"Date","Time","Open","High","Low","Close","TotalVolume"
2007/1/2,09:01:00,7871.41,7871.41,7871.41,7871.41,452032512
2007/1/2,09:02:00,7870.18,7870.18,7870.18,7870.18,1015000000
2007/1/2,09:03:00,7869.43,7869.43,7869.43,7869.43,1150000000
2007/1/2,09:04:00,7866.97,7866.97,7866.97,7866.97,1204000000
2007/1/2,09:05:00,7864.79,7864.79,7864.79,7864.79,927000000
2007/1/2,09:06:00,7863.33,7863.33,7863.33,7863.33,1099000064
2007/1/2,09:07:00,7861.00,7861.00,7861.00,7861.00,876000000
2007/1/2,09:08:00,7860.17,7860.17,7860.17,7860.17,914000000
2007/1/2,09:09:00,7861.03,7861.03,7861.03,7861.03,934000000
2007/1/2,09:10:00,7858.39,7858.39,7858.39,7858.39,740000000
2007/1/2,09:11:00,7853.37,7853.37,7853.37,7853.37,938000000
2007/1/2,09:12:00,7852.50,7852.50,7852.50,7852.50,874000000
2007/1/2,09:13:00,7852.98,7852.98,7852.98,7852.98,807000000
2007/1/2,09:14:00,7851.18,7851.18,7851.18,7851.18,762000000
2007/1/2,09:15:00,7848.23,7848.23,7848.23,7848.23,594000000
2007/1/2,09:16:00,7847.43,7847.43,7847.43,7847.43,791000000
2007/1/2,09:17:00,7845.17,7845.17,7845.17,7845.17,620000000
2007/1/2,09:18:00,7844.48,7844.48,7844.48,7844.48,673000000
2007/1/2,09:19:00,7843.60,7843.60,7843.60,7843.60,689000000
2007/1/2,09:20:00,7844.03,7844.03,7844.03,7844.03,573000000
2007/1/2,09:21:00,7844.23,7844.23,7844.23,7844.23,724000000
2007/1/2,09:22:00,7843.69,7843.69,7843.69,7843.69,653000000
2007/1/2,09:23:00,7846.11,7846.11,7846.11,7846.11,673000000
2007/1/2,09:24:00,7847.46,7847.46,7847.46,7847.46,756000000
2007/1/2,09:25:00,7848.39,7848.39,7848.39,7848.39,711000000
2007/1/2,09:26:00,7854.58,7854.58,7854.58,7854.58,869000000
2007/1/2,09:27:00,7858.71,7858.71,7858.71,7858.71,787000000
2007/1/2,09:28:00,7857.14,7857.14,7857.14,7857.14,691000000
2007/1/2,09:29:00,7859.29,7859.29,7859.29,7859.29,718000000
2007/1/2,09:30:00,7863.45,7863.45,7863.45,7863.45,647000000
2007/1/2,09:31:00,7862.35,7862.35,7862.35,7862.35,733000000
2007/1/2,09:32:00,7862.91,7862.91,7862.91,7862.91,585000000
2007/1/2,09:33:00,7864.77,7864.77,7864.77,7864.77,646000000
2007/1/2,09:34:00,7865.76,7865.76,7865.76,7865.76,759000000
2007/1/2,09:35:00,7867.58,7867.58,7867.58,7867.58,620000000
2007/1/2,09:36:00,7868.99,7868.99,7868.99,7868.99,761000000
2007/1/2,09:37:00,7872.22,7872.22,7872.22,7872.22,644000000
2007/1/2,09:38:00,7873.95,7873.95,7873.95,7873.95,676000000
2007/1/2,09:39:00,7877.11,7877.11,7877.11,7877.11,884000000
2007/1/2,09:40:00,7878.12,7878.12,7878.12,7878.12,737000000
2007/1/2,09:41:00,7880.46,7880.46,7880.46,7880.46,958000000
2007/1/2,09:42:00,7882.36,7882.36,7882.36,7882.36,806000000
2007/1/2,09:43:00,7886.56,7886.56,7886.56,7886.56,782000000
2007/1/2,09:44:00,7887.59,7887.59,7887.59,7887.59,790000000
2007/1/2,09:45:00,7887.32,7887.32,7887.32,7887.32,591000000
2007/1/2,09:46:00,7888.05,7888.05,7888.05,7888.05,737000000
2007/1/2,09:47:00,7884.23,7884.23,7884.23,7884.23,608000000
2007/1/2,09:48:00,7885.49,7885.49,7885.49,7885.49,572000000
2007/1/2,09:49:00,7883.98,7883.98,7883.98,7883.98,565000000
2007/1/2,09:50:00,7884.47,7884.47,7884.47,7884.47,450000000
2007/1/2,09:51:00,7884.08,7884.08,7884.08,7884.08,668000000
2007/1/2,09:52:00,7883.56,7883.56,7883.56,7883.56,527000000
2007/1/2,09:53:00,7884.44,7884.44,7884.44,7884.44,743000000
2007/1/2,09:54:00,7882.82,7882.82,7882.82,7882.82,621000000
2007/1/2,09:55:00,7882.25,7882.25,7882.25,7882.25,528000000
2007/1/2,09:56:00,7882.17,7882.17,7882.17,7882.17,719000000
2007/1/2,09:57:00,7884.36,7884.36,7884.36,7884.36,945000000
2007/1/2,09:58:00,7888.81,7888.81,7888.81,7888.81,936000000
2007/1/2,09:59:00,7900.29,7900.29,7900.29,7900.29,985000000
2007/1/2,10:00:00,7902.53,7902.53,7902.53,7902.53,662000000
2007/1/2,10:01:00,7903.71,7903.71,7903.71,7903.71,810000000
2007/1/2,10:02:00,7906.39,7906.39,7906.39,7906.39,924000000
2007/1/2,10:03:00,7909.62,7909.62,7909.62,7909.62,850000000
2007/1/2,10:04:00,7912.95,7912.95,7912.95,7912.95,942000000
2007/1/2,10:05:00,7914.01,7914.01,7914.01,7914.01,791000000
2007/1/2,10:06:00,7915.11,7915.11,7915.11,7915.11,893000000
2007/1/2,10:07:00,7915.90,7915.90,7915.90,7915.90,702000000
2007/1/2,10:08:00,7916.62,7916.62,7916.62,7916.62,615000000
2007/1/2,10:09:00,7917.34,7917.34,7917.34,7917.34,720000000
2007/1/2,10:10:00,7915.83,7915.83,7915.83,7915.83,572000000
2007/1/2,10:11:00,7915.74,7915.74,7915.74,7915.74,847000000
2007/1/2,10:12:00,7916.05,7916.05,7916.05,7916.05,609000000
2007/1/2,10:13:00,7917.54,7917.54,7917.54,7917.54,701000000
2007/1/2,10:14:00,7920.44,7920.44,7920.44,7920.44,784000000
2007/1/2,10:15:00,7917.08,7917.08,7917.08,7917.08,593000000
2007/1/2,10:16:00,7920.88,7920.88,7920.88,7920.88,826000000
2007/1/2,10:17:00,7922.25,7922.25,7922.25,7922.25,575000000
2007/1/2,10:18:00,7929.78,7929.78,7929.78,7929.78,795000000
2007/1/2,10:19:00,7929.32,7929.32,7929.32,7929.32,630000000
2007/1/2,10:20:00,7925.57,7925.57,7925.57,7925.57,481000000
2007/1/2,10:21:00,7927.02,7927.02,7927.02,7927.02,816000000
2007/1/2,10:22:00,7928.46,7928.46,7928.46,7928.46,655000000
2007/1/2,10:23:00,7924.53,7924.53,7924.53,7924.53,558000000
2007/1/2,10:24:00,7922.29,7922.29,7922.29,7922.29,598000000
2007/1/2,10:25:00,7916.75,7916.75,7916.75,7916.75,514000000
2007/1/2,10:26:00,7914.51,7914.51,7914.51,7914.51,678000000
2007/1/2,10:27:00,7909.89,7909.89,7909.89,7909.89,581000000
2007/1/2,10:28:00,7907.80,7907.80,7907.80,7907.80,617000000
2007/1/2,10:29:00,7904.44,7904.44,7904.44,7904.44,671000000
2007/1/2,10:30:00,7905.87,7905.87,7905.87,7905.87,597000000
2007/1/2,10:31:00,7902.57,7902.57,7902.57,7902.57,523000000
2007/1/2,10:32:00,7901.88,7901.88,7901.88,7901.88,412000000
2007/1/2,10:33:00,7900.25,7900.25,7900.25,7900.25,467000000
2007/1/2,10:34:00,7900.68,7900.68,7900.68,7900.68,529000000
2007/1/2,10:35:00,7903.73,7903.73,7903.73,7903.73,365000000
2007/1/2,10:36:00,7908.51,7908.51,7908.51,7908.51,485000000
2007/1/2,10:37:00,7913.26,7913.26,7913.26,7913.26,390000000
2007/1/2,10:38:00,7917.30,7917.30,7917.30,7917.30,459000000
2007/1/2,10:39:00,7916.93,7916.93,7916.93,7916.93,442000000
2007/1/2,10:40:00,7914.70,7914.70,7914.70,7914.70,305000000
2007/1/2,10:41:00,7916.03,7916.03,7916.03,7916.03,399000000
2007/1/2,10:42:00,7913.85,7913.85,7913.85,7913.85,307000000
2007/1/2,10:43:00,7913.03,7913.03,7913.03,7913.03,371000000
2007/1/2,10:44:00,7912.79,7912.79,7912.79,7912.79,371000000
2007/1/2,10:45:00,7911.43,7911.43,7911.43,7911.43,284000000
2007/1/2,10:46:00,7911.32,7911.32,7911.32,7911.32,448000000
2007/1/2,10:47:00,7910.50,7910.50,7910.50,7910.50,285000000
2007/1/2,10:48:00,7912.10,7912.10,7912.10,7912.10,324000000
2007/1/2,10:49:00,7909.56,7909.56,7909.56,7909.56,318000000
2007/1/2,10:50:00,7909.73,7909.73,7909.73,7909.73,274000000
2007/1/2,10:51:00,7908.02,7908.02,7908.02,7908.02,371000000
2007/1/2,10:52:00,7908.15,7908.15,7908.15,7908.15,232000000
2007/1/2,10:53:00,7910.76,7910.76,7910.76,7910.76,318000000
2007/1/2,10:54:00,7914.50,7914.50,7914.50,7914.50,459000000
2007/1/2,10:55:00,7913.05,7913.05,7913.05,7913.05,251000000
2007/1/2,10:56:00,7917.41,7917.41,7917.41,7917.41,436000000
2007/1/2,10:57:00,7918.41,7918.41,7918.41,7918.41,275000000
2007/1/2,10:58:00,7918.67,7918.67,7918.67,7918.67,423000000
2007/1/2,10:59:00,7918.22,7918.22,7918.22,7918.22,415000000
2007/1/2,11:00:00,7919.92,7919.92,7919.92,7919.92,331000000
2007/1/2,11:01:00,7920.68,7920.68,7920.68,7920.68,460000000
2007/1/2,11:02:00,7921.16,7921.16,7921.16,7921.16,365000000
2007/1/2,11:03:00,7919.29,7919.29,7919.29,7919.29,391000000
2007/1/2,11:04:00,7919.88,7919.88,7919.88,7919.88,394000000
2007/1/2,11:05:00,7919.41,7919.41,7919.41,7919.41,306000000
2007/1/2,11:06:00,7918.43,7918.43,7918.43,7918.43,405000000
2007/1/2,11:07:00,7919.00,7919.00,7919.00,7919.00,270000000
2007/1/2,11:08:00,7916.92,7916.92,7916.92,7916.92,318000000
2007/1/2,11:09:00,7916.44,7916.44,7916.44,7916.44,347000000
2007/1/2,11:10:00,7916.12,7916.12,7916.12,7916.12,272000000
2007/1/2,11:11:00,7916.33,7916.33,7916.33,7916.33,355000000
2007/1/2,11:12:00,7915.51,7915.51,7915.51,7915.51,322000000
2007/1/2,11:13:00,7914.63,7914.63,7914.63,7914.63,432000000
2007/1/2,11:14:00,7915.98,7915.98,7915.98,7915.98,346000000
2007/1/2,11:15:00,7913.97,7913.97,7913.97,7913.97,286000000
2007/1/2,11:16:00,7913.27,7913.27,7913.27,7913.27,341000000
2007/1/2,11:17:00,7916.60,7916.60,7916.60,7916.60,278000000
2007/1/2,11:18:00,7914.06,7914.06,7914.06,7914.06,348000000
2007/1/2,11:19:00,7915.30,7915.30,7915.30,7915.30,362000000
2007/1/2,11:20:00,7915.64,7915.64,7915.64,7915.64,287000000
2007/1/2,11:21:00,7916.33,7916.33,7916.33,7916.33,423000000
2007/1/2,11:22:00,7915.58,7915.58,7915.58,7915.58,363000000
2007/1/2,11:23:00,7914.89,7914.89,7914.89,7914.89,390000000
2007/1/2,11:24:00,7918.45,7918.45,7918.45,7918.45,419000000
2007/1/2,11:25:00,7918.13,7918.13,7918.13,7918.13,284000000
2007/1/2,11:26:00,7919.85,7919.85,7919.85,7919.85,381000000
2007/1/2,11:27:00,7918.36,7918.36,7918.36,7918.36,276000000
2007/1/2,11:28:00,7916.33,7916.33,7916.33,7916.33,282000000
2007/1/2,11:29:00,7913.97,7913.97,7913.97,7913.97,269000000
2007/1/2,11:30:00,7917.22,7917.22,7917.22,7917.22,314000000
2007/1/2,11:31:00,7917.36,7917.36,7917.36,7917.36,472000000
2007/1/2,11:32:00,7917.76,7917.76,7917.76,7917.76,294000000
2007/1/2,11:33:00,7919.25,7919.25,7919.25,7919.25,429000000
2007/1/2,11:34:00,7918.87,7918.87,7918.87,7918.87,354000000
2007/1/2,11:35:00,7919.75,7919.75,7919.75,7919.75,263000000
2007/1/2,11:36:00,7922.14,7922.14,7922.14,7922.14,494000000
2007/1/2,11:37:00,7923.46,7923.46,7923.46,7923.46,349000000
2007/1/2,11:38:00,7923.54,7923.54,7923.54,7923.54,491000000
2007/1/2,11:39:00,7923.03,7923.03,7923.03,7923.03,530000000
2007/1/2,11:40:00,7924.39,7924.39,7924.39,7924.39,413000000
2007/1/2,11:41:00,7923.32,7923.32,7923.32,7923.32,652000000
2007/1/2,11:42:00,7924.66,7924.66,7924.66,7924.66,430000000
2007/1/2,11:43:00,7924.02,7924.02,7924.02,7924.02,353000000
2007/1/2,11:44:00,7922.57,7922.57,7922.57,7922.57,472000000
2007/1/2,11:45:00,7922.00,7922.00,7922.00,7922.00,286000000
2007/1/2,11:46:00,7920.91,7920.91,7920.91,7920.91,372000000
2007/1/2,11:47:00,7920.30,7920.30,7920.30,7920.30,277000000
2007/1/2,11:48:00,7918.64,7918.64,7918.64,7918.64,303000000
2007/1/2,11:49:00,7920.60,7920.60,7920.60,7920.60,337000000
2007/1/2,11:50:00,7918.76,7918.76,7918.76,7918.76,294000000
2007/1/2,11:51:00,7915.60,7915.60,7915.60,7915.60,352000000
2007/1/2,11:52:00,7919.65,7919.65,7919.65,7919.65,294000000
2007/1/2,11:53:00,7918.99,7918.99,7918.99,7918.99,352000000
2007/1/2,11:54:00,7918.61,7918.61,7918.61,7918.61,304000000
2007/1/2,11:55:00,7918.77,7918.77,7918.77,7918.77,335000000
2007/1/2,11:56:00,7917.30,7917.30,7917.30,7917.30,336000000
2007/1/2,11:57:00,7918.46,7918.46,7918.46,7918.46,244000000
2007/1/2,11:58:00,7918.08,7918.08,7918.08,7918.08,303000000
2007/1/2,11:59:00,7917.45,7917.45,7917.45,7917.45,234000000
2007/1/2,12:00:00,7917.30,7917.30,7917.30,7917.30,214000000
2007/1/2,12:01:00,7916.58,7916.58,7916.58,7916.58,365000000
2007/1/2,12:02:00,7916.05,7916.05,7916.05,7916.05,279000000
2007/1/2,12:03:00,7917.23,7917.23,7917.23,7917.23,309000000
2007/1/2,12:04:00,7919.12,7919.12,7919.12,7919.12,286000000
2007/1/2,12:05:00,7919.32,7919.32,7919.32,7919.32,298000000
2007/1/2,12:06:00,7921.72,7921.72,7921.72,7921.72,341000000
2007/1/2,12:07:00,7921.45,7921.45,7921.45,7921.45,293000000
2007/1/2,12:08:00,7921.92,7921.92,7921.92,7921.92,400000000
2007/1/2,12:09:00,7929.39,7929.39,7929.39,7929.39,402000000
2007/1/2,12:10:00,7933.87,7933.87,7933.87,7933.87,539000000
2007/1/2,12:11:00,7930.42,7930.42,7930.42,7930.42,428000000
2007/1/2,12:12:00,7930.23,7930.23,7930.23,7930.23,312000000
2007/1/2,12:13:00,7930.83,7930.83,7930.83,7930.83,474000000
2007/1/2,12:14:00,7929.29,7929.29,7929.29,7929.29,335000000
2007/1/2,12:15:00,7930.87,7930.87,7930.87,7930.87,384000000
2007/1/2,12:16:00,7929.52,7929.52,7929.52,7929.52,424000000
2007/1/2,12:17:00,7927.68,7927.68,7927.68,7927.68,295000000
2007/1/2,12:18:00,7928.01,7928.01,7928.01,7928.01,350000000
2007/1/2,12:19:00,7928.31,7928.31,7928.31,7928.31,344000000
2007/1/2,12:20:00,7927.73,7927.73,7927.73,7927.73,265000000
2007/1/2,12:21:00,7926.28,7926.28,7926.28,7926.28,380000000
2007/1/2,12:22:00,7924.27,7924.27,7924.27,7924.27,250000000
2007/1/2,12:23:00,7926.75,7926.75,7926.75,7926.75,375000000
2007/1/2,12:24:00,7924.64,7924.64,7924.64,7924.64,329000000
2007/1/2,12:25:00,7925.40,7925.40,7925.40,7925.40,359000000
2007/1/2,12:26:00,7924.73,7924.73,7924.73,7924.73,353000000
2007/1/2,12:27:00,7923.61,7923.61,7923.61,7923.61,308000000
2007/1/2,12:28:00,7922.53,7922.53,7922.53,7922.53,282000000
2007/1/2,12:29:00,7921.37,7921.37,7921.37,7921.37,338000000
2007/1/2,12:30:00,7922.79,7922.79,7922.79,7922.79,278000000
2007/1/2,12:31:00,7921.77,7921.77,7921.77,7921.77,288000000
2007/1/2,12:32:00,7924.33,7924.33,7924.33,7924.33,266000000
2007/1/2,12:33:00,7921.66,7921.66,7921.66,7921.66,289000000
2007/1/2,12:34:00,7923.02,7923.02,7923.02,7923.02,283000000
2007/1/2,12:35:00,7921.88,7921.88,7921.88,7921.88,283000000
2007/1/2,12:36:00,7920.43,7920.43,7920.43,7920.43,349000000
2007/1/2,12:37:00,7920.97,7920.97,7920.97,7920.97,287000000
2007/1/2,12:38:00,7922.17,7922.17,7922.17,7922.17,347000000
2007/1/2,12:39:00,7921.63,7921.63,7921.63,7921.63,312000000
2007/1/2,12:40:00,7921.62,7921.62,7921.62,7921.62,285000000
2007/1/2,12:41:00,7920.62,7920.62,7920.62,7920.62,315000000
2007/1/2,12:42:00,7920.86,7920.86,7920.86,7920.86,243000000
2007/1/2,12:43:00,7922.38,7922.38,7922.38,7922.38,360000000
2007/1/2,12:44:00,7922.46,7922.46,7922.46,7922.46,344000000
2007/1/2,12:45:00,7926.49,7926.49,7926.49,7926.49,383000000
2007/1/2,12:46:00,7929.19,7929.19,7929.19,7929.19,429000000
2007/1/2,12:47:00,7930.24,7930.24,7930.24,7930.24,309000000
2007/1/2,12:48:00,7932.55,7932.55,7932.55,7932.55,410000000
2007/1/2,12:49:00,7931.56,7931.56,7931.56,7931.56,371000000
2007/1/2,12:50:00,7933.99,7933.99,7933.99,7933.99,491000000
2007/1/2,12:51:00,7936.21,7936.21,7936.21,7936.21,549000000
2007/1/2,12:52:00,7937.26,7937.26,7937.26,7937.26,366000000
2007/1/2,12:53:00,7934.26,7934.26,7934.26,7934.26,488000000
2007/1/2,12:54:00,7932.91,7932.91,7932.91,7932.91,382000000
2007/1/2,12:55:00,7932.60,7932.60,7932.60,7932.60,355000000
2007/1/2,12:56:00,7929.10,7929.10,7929.10,7929.10,407000000
2007/1/2,12:57:00,7929.54,7929.54,7929.54,7929.54,320000000
2007/1/2,12:58:00,7930.94,7930.94,7930.94,7930.94,383000000
2007/1/2,12:59:00,7929.30,7929.30,7929.30,7929.30,312000000
2007/1/2,13:00:00,7929.06,7929.06,7929.06,7929.06,303000000
2007/1/2,13:01:00,7927.15,7927.15,7927.15,7927.15,399000000
2007/1/2,13:02:00,7927.29,7927.29,7927.29,7927.29,356000000
2007/1/2,13:03:00,7925.57,7925.57,7925.57,7925.57,413000000
2007/1/2,13:04:00,7925.85,7925.85,7925.85,7925.85,367000000
2007/1/2,13:05:00,7923.34,7923.34,7923.34,7923.34,393000000
2007/1/2,13:06:00,7921.01,7921.01,7921.01,7921.01,514000000
2007/1/2,13:07:00,7917.43,7917.43,7917.43,7917.43,437000000
2007/1/2,13:08:00,7921.83,7921.83,7921.83,7921.83,513000000
2007/1/2,13:09:00,7919.83,7919.83,7919.83,7919.83,501000000
2007/1/2,13:10:00,7918.08,7918.08,7918.08,7918.08,417000000
2007/1/2,13:11:00,7921.24,7921.24,7921.24,7921.24,511000000
2007/1/2,13:12:00,7919.29,7919.29,7919.29,7919.29,420000000
2007/1/2,13:13:00,7916.78,7916.78,7916.78,7916.78,416000000
2007/1/2,13:14:00,7914.81,7914.81,7914.81,7914.81,386000000
2007/1/2,13:15:00,7913.49,7913.49,7913.49,7913.49,421000000
2007/1/2,13:16:00,7913.67,7913.67,7913.67,7913.67,470000000
2007/1/2,13:17:00,7913.57,7913.57,7913.57,7913.57,392000000
2007/1/2,13:18:00,7914.25,7914.25,7914.25,7914.25,599000000
2007/1/2,13:19:00,7914.14,7914.14,7914.14,7914.14,468000000
2007/1/2,13:20:00,7915.78,7915.78,7915.78,7915.78,534000000
2007/1/2,13:21:00,7914.89,7914.89,7914.89,7914.89,569000000
2007/1/2,13:22:00,7914.62,7914.62,7914.62,7914.62,509000000
2007/1/2,13:23:00,7915.69,7915.69,7915.69,7915.69,587000000
2007/1/2,13:24:00,7919.14,7919.14,7919.14,7919.14,628000000
2007/1/2,13:25:00,7921.03,7921.03,7921.03,7921.03,888000000
2007/1/2,13:26:00,7921.03,7921.03,7921.03,7921.03,0
2007/1/2,13:27:00,7921.03,7921.03,7921.03,7921.03,0
2007/1/2,13:28:00,7921.03,7921.03,7921.03,7921.03,0
2007/1/2,13:29:00,7921.03,7921.03,7921.03,7921.03,0
2007/1/2,13:30:00,7920.80,7920.80,7920.80,7920.80,1035032576
2007/1/3,09:01:00,7954.96,7954.96,7954.96,7954.96,1428032512
2007/1/3,09:02:00,7961.81,7961.81,7961.81,7961.81,1562000000
2007/1/3,09:03:00,7962.15,7962.15,7962.15,7962.15,1482000000
2007/1/3,09:04:00,7960.60,7960.60,7960.60,7960.60,1387000064
2007/1/3,09:05:00,7963.79,7963.79,7963.79,7963.79,1188000000
2007/1/3,09:06:00,7965.29,7965.29,7965.29,7965.29,1559000064
2007/1/3,09:07:00,7963.87,7963.87,7963.87,7963.87,1168000000
2007/1/3,09:08:00,7967.43,7967.43,7967.43,7967.43,1033000000
2007/1/3,09:09:00,7969.95,7969.95,7969.95,7969.95,1183000064
2007/1/3,09:10:00,7970.38,7970.38,7970.38,7970.38,931000000
2007/1/3,09:11:00,7970.75,7970.75,7970.75,7970.75,1041000000
2007/1/3,09:12:00,7971.11,7971.11,7971.11,7971.11,1071000000
2007/1/3,09:13:00,7971.95,7971.95,7971.95,7971.95,1122000000
2007/1/3,09:14:00,7975.01,7975.01,7975.01,7975.01,1219000064
2007/1/3,09:15:00,7977.84,7977.84,7977.84,7977.84,830000000
2007/1/3,09:16:00,7980.60,7980.60,7980.60,7980.60,1211000064
2007/1/3,09:17:00,7984.84,7984.84,7984.84,7984.84,1110000000
2007/1/3,09:18:00,7987.37,7987.37,7987.37,7987.37,1103000064
2007/1/3,09:19:00,7991.41,7991.41,7991.41,7991.41,1252000000
2007/1/3,09:20:00,7997.09,7997.09,7997.09,7997.09,977000000
2007/1/3,09:21:00,7999.34,7999.34,7999.34,7999.34,1219000064
2007/1/3,09:22:00,7999.42,7999.42,7999.42,7999.42,973000000
2007/1/3,09:23:00,7998.15,7998.15,7998.15,7998.15,1195000064
2007/1/3,09:24:00,7996.49,7996.49,7996.49,7996.49,1132000000
2007/1/3,09:25:00,7992.52,7992.52,7992.52,7992.52,847000000
2007/1/3,09:26:00,7984.79,7984.79,7984.79,7984.79,1164999936
2007/1/3,09:27:00,7980.57,7980.57,7980.57,7980.57,1076000000
2007/1/3,09:28:00,7976.30,7976.30,7976.30,7976.30,992000000
2007/1/3,09:29:00,7974.16,7974.16,7974.16,7974.16,1148000000
2007/1/3,09:30:00,7976.20,7976.20,7976.20,7976.20,897000000
2007/1/3,09:31:00,7970.96,7970.96,7970.96,7970.96,1160000000
2007/1/3,09:32:00,7970.45,7970.45,7970.45,7970.45,950000000
2007/1/3,09:33:00,7967.26,7967.26,7967.26,7967.26,975000000
2007/1/3,09:34:00,7965.41,7965.41,7965.41,7965.41,1014000000
2007/1/3,09:35:00,7965.32,7965.32,7965.32,7965.32,711000000
2007/1/3,09:36:00,7963.44,7963.44,7963.44,7963.44,1036000000
2007/1/3,09:37:00,7963.91,7963.91,7963.91,7963.91,662000000
2007/1/3,09:38:00,7964.91,7964.91,7964.91,7964.91,829000000
2007/1/3,09:39:00,7965.76,7965.76,7965.76,7965.76,876000000
2007/1/3,09:40:00,7964.34,7964.34,7964.34,7964.34,648000000
2007/1/3,09:41:00,7962.58,7962.58,7962.58,7962.58,873000000
2007/1/3,09:42:00,7959.12,7959.12,7959.12,7959.12,563000000
2007/1/3,09:43:00,7958.22,7958.22,7958.22,7958.22,730000000
2007/1/3,09:44:00,7955.02,7955.02,7955.02,7955.02,669000000
2007/1/3,09:45:00,7954.57,7954.57,7954.57,7954.57,692000000
2007/1/3,09:46:00,7953.50,7953.50,7953.50,7953.50,792000000
2007/1/3,09:47:00,7948.68,7948.68,7948.68,7948.68,706000000
2007/1/3,09:48:00,7945.02,7945.02,7945.02,7945.02,754000000
2007/1/3,09:49:00,7938.61,7938.61,7938.61,7938.61,1014000000
2007/1/3,09:50:00,7935.85,7935.85,7935.85,7935.85,697000000
2007/1/3,09:51:00,7929.14,7929.14,7929.14,7929.14,1048000000
2007/1/3,09:52:00,7928.05,7928.05,7928.05,7928.05,882000000
2007/1/3,09:53:00,7925.79,7925.79,7925.79,7925.79,826000000
2007/1/3,09:54:00,7927.14,7927.14,7927.14,7927.14,960000000
2007/1/3,09:55:00,7925.91,7925.91,7925.91,7925.91,713000000
2007/1/3,09:56:00,7926.66,7926.66,7926.66,7926.66,874000000
2007/1/3,09:57:00,7924.34,7924.34,7924.34,7924.34,599000000
2007/1/3,09:58:00,7925.14,7925.14,7925.14,7925.14,632000000
2007/1/3,09:59:00,7925.74,7925.74,7925.74,7925.74,694000000
2007/1/3,10:00:00,7924.38,7924.38,7924.38,7924.38,619000000
2007/1/3,10:01:00,7923.46,7923.46,7923.46,7923.46,645000000
2007/1/3,10:02:00,7921.57,7921.57,7921.57,7921.57,495000000
2007/1/3,10:03:00,7922.56,7922.56,7922.56,7922.56,519000000
2007/1/3,10:04:00,7925.36,7925.36,7925.36,7925.36,619000000
2007/1/3,10:05:00,7933.68,7933.68,7933.68,7933.68,571000000
2007/1/3,10:06:00,7934.53,7934.53,7934.53,7934.53,697000000
2007/1/3,10:07:00,7938.94,7938.94,7938.94,7938.94,555000000
2007/1/3,10:08:00,7942.63,7942.63,7942.63,7942.63,661000000
2007/1/3,10:09:00,7946.25,7946.25,7946.25,7946.25,734000000
2007/1/3,10:10:00,7946.55,7946.55,7946.55,7946.55,569000000
2007/1/3,10:11:00,7948.44,7948.44,7948.44,7948.44,725000000
2007/1/3,10:12:00,7949.43,7949.43,7949.43,7949.43,450000000
2007/1/3,10:13:00,7947.20,7947.20,7947.20,7947.20,534000000
2007/1/3,10:14:00,7946.21,7946.21,7946.21,7946.21,591000000
2007/1/3,10:15:00,7946.73,7946.73,7946.73,7946.73,405000000
2007/1/3,10:16:00,7946.00,7946.00,7946.00,7946.00,482000000
2007/1/3,10:17:00,7945.63,7945.63,7945.63,7945.63,322000000
2007/1/3,10:18:00,7945.18,7945.18,7945.18,7945.18,362000000
2007/1/3,10:19:00,7944.53,7944.53,7944.53,7944.53,369000000
2007/1/3,10:20:00,7945.38,7945.38,7945.38,7945.38,319000000
2007/1/3,10:21:00,7947.04,7947.04,7947.04,7947.04,545000000
2007/1/3,10:22:00,7947.27,7947.27,7947.27,7947.27,444000000
2007/1/3,10:23:00,7949.26,7949.26,7949.26,7949.26,620000000
2007/1/3,10:24:00,7952.95,7952.95,7952.95,7952.95,646000000
2007/1/3,10:25:00,7955.02,7955.02,7955.02,7955.02,578000000
2007/1/3,10:26:00,7956.89,7956.89,7956.89,7956.89,600000000
2007/1/3,10:27:00,7956.59,7956.59,7956.59,7956.59,544000000
2007/1/3,10:28:00,7954.28,7954.28,7954.28,7954.28,496000000
2007/1/3,10:29:00,7953.93,7953.93,7953.93,7953.93,438000000
2007/1/3,10:30:00,7952.92,7952.92,7952.92,7952.92,321000000
2007/1/3,10:31:00,7952.28,7952.28,7952.28,7952.28,490000000
2007/1/3,10:32:00,7951.25,7951.25,7951.25,7951.25,431000000
2007/1/3,10:33:00,7950.80,7950.80,7950.80,7950.80,460000000
2007/1/3,10:34:00,7950.29,7950.29,7950.29,7950.29,397000000
2007/1/3,10:35:00,7949.60,7949.60,7949.60,7949.60,368000000
2007/1/3,10:36:00,7949.85,7949.85,7949.85,7949.85,529000000
2007/1/3,10:37:00,7949.86,7949.86,7949.86,7949.86,490000000
2007/1/3,10:38:00,7949.87,7949.87,7949.87,7949.87,422000000
2007/1/3,10:39:00,7949.61,7949.61,7949.61,7949.61,361000000
2007/1/3,10:40:00,7948.69,7948.69,7948.69,7948.69,363000000
2007/1/3,10:41:00,7950.67,7950.67,7950.67,7950.67,461000000
2007/1/3,10:42:00,7947.70,7947.70,7947.70,7947.70,301000000
2007/1/3,10:43:00,7948.96,7948.96,7948.96,7948.96,482000000
2007/1/3,10:44:00,7948.14,7948.14,7948.14,7948.14,405000000
2007/1/3,10:45:00,7949.76,7949.76,7949.76,7949.76,357000000
2007/1/3,10:46:00,7949.63,7949.63,7949.63,7949.63,454000000
2007/1/3,10:47:00,7953.75,7953.75,7953.75,7953.75,416000000
2007/1/3,10:48:00,7952.97,7952.97,7952.97,7952.97,398000000
2007/1/3,10:49:00,7952.78,7952.78,7952.78,7952.78,332000000
2007/1/3,10:50:00,7951.40,7951.40,7951.40,7951.40,297000000
2007/1/3,10:51:00,7951.94,7951.94,7951.94,7951.94,458000000
2007/1/3,10:52:00,7953.81,7953.81,7953.81,7953.81,370000000
2007/1/3,10:53:00,7957.85,7957.85,7957.85,7957.85,557000000
2007/1/3,10:54:00,7958.47,7958.47,7958.47,7958.47,515000000
2007/1/3,10:55:00,7960.49,7960.49,7960.49,7960.49,566000000
2007/1/3,10:56:00,7962.27,7962.27,7962.27,7962.27,690000000
2007/1/3,10:57:00,7962.32,7962.32,7962.32,7962.32,499000000
2007/1/3,10:58:00,7966.33,7966.33,7966.33,7966.33,698000000
2007/1/3,10:59:00,7965.78,7965.78,7965.78,7965.78,669000000
2007/1/3,11:00:00,7963.84,7963.84,7963.84,7963.84,544000000
2007/1/3,11:01:00,7963.77,7963.77,7963.77,7963.77,685000000
2007/1/3,11:02:00,7963.43,7963.43,7963.43,7963.43,560000000
2007/1/3,11:03:00,7962.58,7962.58,7962.58,7962.58,548000000
2007/1/3,11:04:00,7962.99,7962.99,7962.99,7962.99,431000000
2007/1/3,11:05:00,7961.98,7961.98,7961.98,7961.98,393000000
2007/1/3,11:06:00,7961.81,7961.81,7961.81,7961.81,488000000
2007/1/3,11:07:00,7961.83,7961.83,7961.83,7961.83,362000000
2007/1/3,11:08:00,7960.31,7960.31,7960.31,7960.31,460000000
2007/1/3,11:09:00,7961.92,7961.92,7961.92,7961.92,392000000
2007/1/3,11:10:00,7959.97,7959.97,7959.97,7959.97,287000000
2007/1/3,11:11:00,7959.27,7959.27,7959.27,7959.27,408000000
2007/1/3,11:12:00,7958.64,7958.64,7958.64,7958.64,287000000
2007/1/3,11:13:00,7958.04,7958.04,7958.04,7958.04,429000000
2007/1/3,11:14:00,7956.91,7956.91,7956.91,7956.91,383000000
2007/1/3,11:15:00,7957.12,7957.12,7957.12,7957.12,315000000
2007/1/3,11:16:00,7956.38,7956.38,7956.38,7956.38,354000000
2007/1/3,11:17:00,7956.51,7956.51,7956.51,7956.51,287000000
2007/1/3,11:18:00,7956.81,7956.81,7956.81,7956.81,365000000
2007/1/3,11:19:00,7955.56,7955.56,7955.56,7955.56,334000000
2007/1/3,11:20:00,7954.71,7954.71,7954.71,7954.71,268000000
2007/1/3,11:21:00,7955.02,7955.02,7955.02,7955.02,337000000
2007/1/3,11:22:00,7956.29,7956.29,7956.29,7956.29,227000000
2007/1/3,11:23:00,7956.25,7956.25,7956.25,7956.25,344000000
2007/1/3,11:24:00,7955.85,7955.85,7955.85,7955.85,438000000
2007/1/3,11:25:00,7957.53,7957.53,7957.53,7957.53,346000000
2007/1/3,11:26:00,7958.24,7958.24,7958.24,7958.24,350000000
2007/1/3,11:27:00,7959.23,7959.23,7959.23,7959.23,299000000
2007/1/3,11:28:00,7961.08,7961.08,7961.08,7961.08,361000000
2007/1/3,11:29:00,7960.39,7960.39,7960.39,7960.39,286000000
2007/1/3,11:30:00,7961.86,7961.86,7961.86,7961.86,313000000
2007/1/3,11:31:00,7964.23,7964.23,7964.23,7964.23,398000000
2007/1/3,11:32:00,7964.38,7964.38,7964.38,7964.38,303000000
2007/1/3,11:33:00,7966.10,7966.10,7966.10,7966.10,453000000
2007/1/3,11:34:00,7967.81,7967.81,7967.81,7967.81,438000000
2007/1/3,11:35:00,7968.55,7968.55,7968.55,7968.55,696000000
2007/1/3,11:36:00,7970.17,7970.17,7970.17,7970.17,630000000
2007/1/3,11:37:00,7973.19,7973.19,7973.19,7973.19,468000000
2007/1/3,11:38:00,7973.82,7973.82,7973.82,7973.82,523000000
2007/1/3,11:39:00,7975.27,7975.27,7975.27,7975.27,566000000
2007/1/3,11:40:00,7973.95,7973.95,7973.95,7973.95,481000000
2007/1/3,11:41:00,7973.81,7973.81,7973.81,7973.81,471000000
2007/1/3,11:42:00,7972.46,7972.46,7972.46,7972.46,343000000
2007/1/3,11:43:00,7971.53,7971.53,7971.53,7971.53,374000000
2007/1/3,11:44:00,7972.97,7972.97,7972.97,7972.97,345000000
2007/1/3,11:45:00,7972.06,7972.06,7972.06,7972.06,277000000
2007/1/3,11:46:00,7971.81,7971.81,7971.81,7971.81,383000000
2007/1/3,11:47:00,7971.09,7971.09,7971.09,7971.09,344000000
2007/1/3,11:48:00,7970.39,7970.39,7970.39,7970.39,416000000
2007/1/3,11:49:00,7971.27,7971.27,7971.27,7971.27,346000000
2007/1/3,11:50:00,7969.85,7969.85,7969.85,7969.85,447000000
2007/1/3,11:51:00,7969.20,7969.20,7969.20,7969.20,361000000
2007/1/3,11:52:00,7969.52,7969.52,7969.52,7969.52,255000000
2007/1/3,11:53:00,7970.12,7970.12,7970.12,7970.12,373000000
2007/1/3,11:54:00,7970.55,7970.55,7970.55,7970.55,399000000
2007/1/3,11:55:00,7969.45,7969.45,7969.45,7969.45,410000000
2007/1/3,11:56:00,7970.96,7970.96,7970.96,7970.96,478000000
2007/1/3,11:57:00,7971.28,7971.28,7971.28,7971.28,290000000
2007/1/3,11:58:00,7969.28,7969.28,7969.28,7969.28,432000000
2007/1/3,11:59:00,7968.33,7968.33,7968.33,7968.33,414000000
2007/1/3,12:00:00,7967.63,7967.63,7967.63,7967.63,373000000
2007/1/3,12:01:00,7966.76,7966.76,7966.76,7966.76,377000000
2007/1/3,12:02:00,7966.48,7966.48,7966.48,7966.48,287000000
2007/1/3,12:03:00,7967.00,7967.00,7967.00,7967.00,331000000
2007/1/3,12:04:00,7966.58,7966.58,7966.58,7966.58,367000000
2007/1/3,12:05:00,7966.45,7966.45,7966.45,7966.45,327000000
2007/1/3,12:06:00,7965.17,7965.17,7965.17,7965.17,363000000
2007/1/3,12:07:00,7965.03,7965.03,7965.03,7965.03,306000000
2007/1/3,12:08:00,7964.50,7964.50,7964.50,7964.50,400000000
2007/1/3,12:09:00,7961.40,7961.40,7961.40,7961.40,528000000
2007/1/3,12:10:00,7961.71,7961.71,7961.71,7961.71,424000000
2007/1/3,12:11:00,7959.46,7959.46,7959.46,7959.46,547000000
2007/1/3,12:12:00,7958.14,7958.14,7958.14,7958.14,416000000
2007/1/3,12:13:00,7954.49,7954.49,7954.49,7954.49,450000000
2007/1/3,12:14:00,7953.22,7953.22,7953.22,7953.22,496000000
2007/1/3,12:15:00,7952.45,7952.45,7952.45,7952.45,419000000
2007/1/3,12:16:00,7950.23,7950.23,7950.23,7950.23,563000000
2007/1/3,12:17:00,7950.67,7950.67,7950.67,7950.67,424000000
2007/1/3,12:18:00,7948.98,7948.98,7948.98,7948.98,444000000
2007/1/3,12:19:00,7949.28,7949.28,7949.28,7949.28,432000000
2007/1/3,12:20:00,7947.14,7947.14,7947.14,7947.14,424000000
2007/1/3,12:21:00,7945.88,7945.88,7945.88,7945.88,440000000
2007/1/3,12:22:00,7945.07,7945.07,7945.07,7945.07,409000000
2007/1/3,12:23:00,7945.64,7945.64,7945.64,7945.64,485000000
2007/1/3,12:24:00,7944.09,7944.09,7944.09,7944.09,420000000
2007/1/3,12:25:00,7944.27,7944.27,7944.27,7944.27,393000000
2007/1/3,12:26:00,7942.61,7942.61,7942.61,7942.61,421000000
2007/1/3,12:27:00,7942.41,7942.41,7942.41,7942.41,302000000
2007/1/3,12:28:00,7941.97,7941.97,7941.97,7941.97,501000000
2007/1/3,12:29:00,7942.61,7942.61,7942.61,7942.61,353000000
2007/1/3,12:30:00,7943.59,7943.59,7943.59,7943.59,339000000
2007/1/3,12:31:00,7944.22,7944.22,7944.22,7944.22,395000000
2007/1/3,12:32:00,7943.40,7943.40,7943.40,7943.40,311000000
2007/1/3,12:33:00,7943.02,7943.02,7943.02,7943.02,391000000
2007/1/3,12:34:00,7942.94,7942.94,7942.94,7942.94,297000000
2007/1/3,12:35:00,7944.77,7944.77,7944.77,7944.77,289000000
2007/1/3,12:36:00,7943.21,7943.21,7943.21,7943.21,361000000
2007/1/3,12:37:00,7943.77,7943.77,7943.77,7943.77,251000000
2007/1/3,12:38:00,7945.44,7945.44,7945.44,7945.44,321000000
2007/1/3,12:39:00,7945.05,7945.05,7945.05,7945.05,298000000
2007/1/3,12:40:00,7947.34,7947.34,7947.34,7947.34,353000000
2007/1/3,12:41:00,7946.78,7946.78,7946.78,7946.78,305000000
2007/1/3,12:42:00,7947.31,7947.31,7947.31,7947.31,211000000
2007/1/3,12:43:00,7948.01,7948.01,7948.01,7948.01,299000000
2007/1/3,12:44:00,7949.93,7949.93,7949.93,7949.93,349000000
2007/1/3,12:45:00,7950.80,7950.80,7950.80,7950.80,306000000
2007/1/3,12:46:00,7953.08,7953.08,7953.08,7953.08,337000000
2007/1/3,12:47:00,7953.78,7953.78,7953.78,7953.78,265000000
2007/1/3,12:48:00,7952.27,7952.27,7952.27,7952.27,385000000
2007/1/3,12:49:00,7954.03,7954.03,7954.03,7954.03,349000000
2007/1/3,12:50:00,7952.65,7952.65,7952.65,7952.65,266000000
2007/1/3,12:51:00,7952.59,7952.59,7952.59,7952.59,294000000
2007/1/3,12:52:00,7950.76,7950.76,7950.76,7950.76,287000000
2007/1/3,12:53:00,7951.04,7951.04,7951.04,7951.04,337000000
2007/1/3,12:54:00,7949.60,7949.60,7949.60,7949.60,359000000
2007/1/3,12:55:00,7946.83,7946.83,7946.83,7946.83,338000000
2007/1/3,12:56:00,7947.44,7947.44,7947.44,7947.44,419000000
2007/1/3,12:57:00,7947.66,7947.66,7947.66,7947.66,327000000
2007/1/3,12:58:00,7945.89,7945.89,7945.89,7945.89,334000000
2007/1/3,12:59:00,7943.94,7943.94,7943.94,7943.94,379000000
2007/1/3,13:00:00,7944.97,7944.97,7944.97,7944.97,334000000
2007/1/3,13:01:00,7944.35,7944.35,7944.35,7944.35,382000000
2007/1/3,13:02:00,7944.89,7944.89,7944.89,7944.89,352000000
2007/1/3,13:03:00,7944.17,7944.17,7944.17,7944.17,410000000
2007/1/3,13:04:00,7943.82,7943.82,7943.82,7943.82,357000000
2007/1/3,13:05:00,7942.25,7942.25,7942.25,7942.25,340000000
2007/1/3,13:06:00,7941.82,7941.82,7941.82,7941.82,528000000
2007/1/3,13:07:00,7944.84,7944.84,7944.84,7944.84,493000000
2007/1/3,13:08:00,7942.71,7942.71,7942.71,7942.71,552000000
2007/1/3,13:09:00,7949.58,7949.58,7949.58,7949.58,473000000
2007/1/3,13:10:00,7944.36,7944.36,7944.36,7944.36,483000000
2007/1/3,13:11:00,7947.10,7947.10,7947.10,7947.10,637000000
2007/1/3,13:12:00,7949.61,7949.61,7949.61,7949.61,456000000
2007/1/3,13:13:00,7948.86,7948.86,7948.86,7948.86,671000000
2007/1/3,13:14:00,7949.65,7949.65,7949.65,7949.65,704000000
2007/1/3,13:15:00,7948.20,7948.20,7948.20,7948.20,770000000
2007/1/3,13:16:00,7951.64,7951.64,7951.64,7951.64,944000000
2007/1/3,13:17:00,7950.64,7950.64,7950.64,7950.64,843000000
2007/1/3,13:18:00,7951.71,7951.71,7951.71,7951.71,860000000
2007/1/3,13:19:00,7949.17,7949.17,7949.17,7949.17,666000000
2007/1/3,13:20:00,7947.87,7947.87,7947.87,7947.87,582000000
2007/1/3,13:21:00,7946.59,7946.59,7946.59,7946.59,1088999936
2007/1/3,13:22:00,7948.58,7948.58,7948.58,7948.58,631000000
2007/1/3,13:23:00,7946.20,7946.20,7946.20,7946.20,744000000
2007/1/3,13:24:00,7947.77,7947.77,7947.77,7947.77,663000000
2007/1/3,13:25:00,7945.22,7945.22,7945.22,7945.22,681000000
2007/1/3,13:26:00,7945.22,7945.22,7945.22,7945.22,0
2007/1/3,13:27:00,7945.22,7945.22,7945.22,7945.22,0
2007/1/3,13:28:00,7945.22,7945.22,7945.22,7945.22,0
2007/1/3,13:29:00,7945.22,7945.22,7945.22,7945.22,0
2007/1/3,13:30:00,7917.30,7917.30,7917.30,7917.30,2107032576
2007/1/4,09:01:00,7929.89,7929.89,7929.89,7929.89,614032896
2007/1/4,09:02:00,7935.38,7935.38,7935.38,7935.38,1071000000
2007/1/4,09:03:00,7942.88,7942.88,7942.88,7942.88,1344000000
2007/1/4,09:04:00,7948.05,7948.05,7948.05,7948.05,1687000064
2007/1/4,09:05:00,7950.40,7950.40,7950.40,7950.40,1254000000
2007/1/4,09:06:00,7955.90,7955.90,7955.90,7955.90,1770000000
2007/1/4,09:07:00,7955.05,7955.05,7955.05,7955.05,1148999936
2007/1/4,09:08:00,7953.89,7953.89,7953.89,7953.89,1211000064
2007/1/4,09:09:00,7952.92,7952.92,7952.92,7952.92,1328999936
2007/1/4,09:10:00,7949.70,7949.70,7949.70,7949.70,1027000000
2007/1/4,09:11:00,7950.27,7950.27,7950.27,7950.27,1166000000
2007/1/4,09:12:00,7947.74,7947.74,7947.74,7947.74,1156000000
2007/1/4,09:13:00,7945.26,7945.26,7945.26,7945.26,1138000000
2007/1/4,09:14:00,7944.28,7944.28,7944.28,7944.28,1100000000
2007/1/4,09:15:00,7946.14,7946.14,7946.14,7946.14,819000000
2007/1/4,09:16:00,7945.15,7945.15,7945.15,7945.15,997000000
2007/1/4,09:17:00,7944.43,7944.43,7944.43,7944.43,772000000
2007/1/4,09:18:00,7940.38,7940.38,7940.38,7940.38,959000000
2007/1/4,09:19:00,7939.88,7939.88,7939.88,7939.88,976000000
2007/1/4,09:20:00,7938.13,7938.13,7938.13,7938.13,792000000
2007/1/4,09:21:00,7940.37,7940.37,7940.37,7940.37,1188000000
2007/1/4,09:22:00,7941.26,7941.26,7941.26,7941.26,961000000
2007/1/4,09:23:00,7940.28,7940.28,7940.28,7940.28,1340999936
2007/1/4,09:24:00,7939.91,7939.91,7939.91,7939.91,1280999936
2007/1/4,09:25:00,7939.67,7939.67,7939.67,7939.67,924000000
2007/1/4,09:26:00,7938.91,7938.91,7938.91,7938.91,1088000000
2007/1/4,09:27:00,7940.30,7940.30,7940.30,7940.30,764000000
2007/1/4,09:28:00,7939.93,7939.93,7939.93,7939.93,861000000
2007/1/4,09:29:00,7938.58,7938.58,7938.58,7938.58,820000000
2007/1/4,09:30:00,7939.42,7939.42,7939.42,7939.42,721000000
2007/1/4,09:31:00,7943.57,7943.57,7943.57,7943.57,949000000
2007/1/4,09:32:00,7946.76,7946.76,7946.76,7946.76,798000000
2007/1/4,09:33:00,7949.68,7949.68,7949.68,7949.68,935000000
2007/1/4,09:34:00,7950.63,7950.63,7950.63,7950.63,1047000000
2007/1/4,09:35:00,7955.21,7955.21,7955.21,7955.21,1080000000
2007/1/4,09:36:00,7955.28,7955.28,7955.28,7955.28,1018000000
2007/1/4,09:37:00,7952.43,7952.43,7952.43,7952.43,838000000
2007/1/4,09:38:00,7952.85,7952.85,7952.85,7952.85,778000000
2007/1/4,09:39:00,7955.02,7955.02,7955.02,7955.02,806000000
2007/1/4,09:40:00,7951.62,7951.62,7951.62,7951.62,637000000
2007/1/4,09:41:00,7952.85,7952.85,7952.85,7952.85,801000000
2007/1/4,09:42:00,7951.40,7951.40,7951.40,7951.40,644000000
2007/1/4,09:43:00,7951.96,7951.96,7951.96,7951.96,681000000
2007/1/4,09:44:00,7948.66,7948.66,7948.66,7948.66,785000000
2007/1/4,09:45:00,7948.85,7948.85,7948.85,7948.85,632000000
2007/1/4,09:46:00,7948.81,7948.81,7948.81,7948.81,776000000
2007/1/4,09:47:00,7944.60,7944.60,7944.60,7944.60,602000000
2007/1/4,09:48:00,7940.10,7940.10,7940.10,7940.10,647000000
2007/1/4,09:49:00,7936.66,7936.66,7936.66,7936.66,829000000
2007/1/4,09:50:00,7932.97,7932.97,7932.97,7932.97,699000000
2007/1/4,09:51:00,7926.51,7926.51,7926.51,7926.51,866000000
2007/1/4,09:52:00,7925.22,7925.22,7925.22,7925.22,748000000
2007/1/4,09:53:00,7919.49,7919.49,7919.49,7919.49,953000000
2007/1/4,09:54:00,7916.05,7916.05,7916.05,7916.05,837000000
2007/1/4,09:55:00,7913.38,7913.38,7913.38,7913.38,711000000
2007/1/4,09:56:00,7909.54,7909.54,7909.54,7909.54,845000000
2007/1/4,09:57:00,7908.44,7908.44,7908.44,7908.44,763000000
2007/1/4,09:58:00,7905.54,7905.54,7905.54,7905.54,840000000
2007/1/4,09:59:00,7902.17,7902.17,7902.17,7902.17,834000000
2007/1/4,10:00:00,7901.24,7901.24,7901.24,7901.24,643000000
2007/1/4,10:01:00,7902.69,7902.69,7902.69,7902.69,738000000
2007/1/4,10:02:00,7903.06,7903.06,7903.06,7903.06,555000000
2007/1/4,10:03:00,7903.56,7903.56,7903.56,7903.56,598000000
2007/1/4,10:04:00,7905.34,7905.34,7905.34,7905.34,556000000
2007/1/4,10:05:00,7903.07,7903.07,7903.07,7903.07,457000000
2007/1/4,10:06:00,7905.72,7905.72,7905.72,7905.72,514000000
2007/1/4,10:07:00,7909.51,7909.51,7909.51,7909.51,475000000
2007/1/4,10:08:00,7912.52,7912.52,7912.52,7912.52,601000000
2007/1/4,10:09:00,7913.15,7913.15,7913.15,7913.15,593000000
2007/1/4,10:10:00,7916.00,7916.00,7916.00,7916.00,490000000
2007/1/4,10:11:00,7919.95,7919.95,7919.95,7919.95,655000000
2007/1/4,10:12:00,7922.32,7922.32,7922.32,7922.32,469000000
2007/1/4,10:13:00,7924.55,7924.55,7924.55,7924.55,570000000
2007/1/4,10:14:00,7924.69,7924.69,7924.69,7924.69,500000000
2007/1/4,10:15:00,7929.38,7929.38,7929.38,7929.38,471000000
2007/1/4,10:16:00,7930.41,7930.41,7930.41,7930.41,581000000
2007/1/4,10:17:00,7930.33,7930.33,7930.33,7930.33,414000000
2007/1/4,10:18:00,7930.48,7930.48,7930.48,7930.48,750000000
2007/1/4,10:19:00,7930.61,7930.61,7930.61,7930.61,615000000
2007/1/4,10:20:00,7929.45,7929.45,7929.45,7929.45,477000000
2007/1/4,10:21:00,7928.69,7928.69,7928.69,7928.69,521000000
2007/1/4,10:22:00,7927.46,7927.46,7927.46,7927.46,360000000
2007/1/4,10:23:00,7930.27,7930.27,7930.27,7930.27,403000000
2007/1/4,10:24:00,7928.96,7928.96,7928.96,7928.96,439000000
2007/1/4,10:25:00,7925.61,7925.61,7925.61,7925.61,359000000
2007/1/4,10:26:00,7927.34,7927.34,7927.34,7927.34,508000000
2007/1/4,10:27:00,7923.23,7923.23,7923.23,7923.23,360000000
2007/1/4,10:28:00,7922.84,7922.84,7922.84,7922.84,486000000
2007/1/4,10:29:00,7920.17,7920.17,7920.17,7920.17,385000000
2007/1/4,10:30:00,7919.77,7919.77,7919.77,7919.77,381000000
2007/1/4,10:31:00,7916.36,7916.36,7916.36,7916.36,472000000
2007/1/4,10:32:00,7916.47,7916.47,7916.47,7916.47,339000000
2007/1/4,10:33:00,7915.04,7915.04,7915.04,7915.04,432000000
2007/1/4,10:34:00,7917.14,7917.14,7917.14,7917.14,490000000
2007/1/4,10:35:00,7916.12,7916.12,7916.12,7916.12,394000000
2007/1/4,10:36:00,7916.98,7916.98,7916.98,7916.98,678000000
2007/1/4,10:37:00,7917.60,7917.60,7917.60,7917.60,471000000
2007/1/4,10:38:00,7916.35,7916.35,7916.35,7916.35,428000000
2007/1/4,10:39:00,7917.96,7917.96,7917.96,7917.96,383000000
2007/1/4,10:40:00,7917.20,7917.20,7917.20,7917.20,387000000
2007/1/4,10:41:00,7919.15,7919.15,7919.15,7919.15,543000000
2007/1/4,10:42:00,7921.20,7921.20,7921.20,7921.20,421000000
2007/1/4,10:43:00,7925.86,7925.86,7925.86,7925.86,599000000
2007/1/4,10:44:00,7926.82,7926.82,7926.82,7926.82,516000000
2007/1/4,10:45:00,7929.34,7929.34,7929.34,7929.34,463000000
2007/1/4,10:46:00,7931.39,7931.39,7931.39,7931.39,547000000
2007/1/4,10:47:00,7931.38,7931.38,7931.38,7931.38,399000000
2007/1/4,10:48:00,7931.20,7931.20,7931.20,7931.20,569000000
2007/1/4,10:49:00,7931.65,7931.65,7931.65,7931.65,430000000
2007/1/4,10:50:00,7933.44,7933.44,7933.44,7933.44,314000000
2007/1/4,10:51:00,7932.76,7932.76,7932.76,7932.76,419000000
2007/1/4,10:52:00,7932.01,7932.01,7932.01,7932.01,379000000
2007/1/4,10:53:00,7934.54,7934.54,7934.54,7934.54,410000000
2007/1/4,10:54:00,7936.34,7936.34,7936.34,7936.34,588000000
2007/1/4,10:55:00,7935.35,7935.35,7935.35,7935.35,435000000
2007/1/4,10:56:00,7935.87,7935.87,7935.87,7935.87,597000000
2007/1/4,10:57:00,7934.44,7934.44,7934.44,7934.44,395000000
2007/1/4,10:58:00,7933.84,7933.84,7933.84,7933.84,503000000
2007/1/4,10:59:00,7933.69,7933.69,7933.69,7933.69,474000000
2007/1/4,11:00:00,7936.05,7936.05,7936.05,7936.05,366000000
2007/1/4,11:01:00,7934.83,7934.83,7934.83,7934.83,548000000
2007/1/4,11:02:00,7937.26,7937.26,7937.26,7937.26,391000000
2007/1/4,11:03:00,7936.95,7936.95,7936.95,7936.95,544000000
2007/1/4,11:04:00,7937.87,7937.87,7937.87,7937.87,458000000
2007/1/4,11:05:00,7940.06,7940.06,7940.06,7940.06,411000000
2007/1/4,11:06:00,7939.35,7939.35,7939.35,7939.35,472000000
2007/1/4,11:07:00,7939.69,7939.69,7939.69,7939.69,391000000
2007/1/4,11:08:00,7936.86,7936.86,7936.86,7936.86,452000000
2007/1/4,11:09:00,7939.36,7939.36,7939.36,7939.36,391000000
2007/1/4,11:10:00,7938.77,7938.77,7938.77,7938.77,327000000
2007/1/4,11:11:00,7939.08,7939.08,7939.08,7939.08,400000000
2007/1/4,11:12:00,7936.24,7936.24,7936.24,7936.24,336000000
2007/1/4,11:13:00,7934.26,7934.26,7934.26,7934.26,417000000
2007/1/4,11:14:00,7933.49,7933.49,7933.49,7933.49,430000000
2007/1/4,11:15:00,7934.20,7934.20,7934.20,7934.20,424000000
2007/1/4,11:16:00,7932.37,7932.37,7932.37,7932.37,449000000
2007/1/4,11:17:00,7933.27,7933.27,7933.27,7933.27,311000000
2007/1/4,11:18:00,7934.46,7934.46,7934.46,7934.46,369000000
2007/1/4,11:19:00,7932.02,7932.02,7932.02,7932.02,334000000
2007/1/4,11:20:00,7931.55,7931.55,7931.55,7931.55,392000000
2007/1/4,11:21:00,7931.17,7931.17,7931.17,7931.17,418000000
2007/1/4,11:22:00,7931.28,7931.28,7931.28,7931.28,326000000
2007/1/4,11:23:00,7931.66,7931.66,7931.66,7931.66,360000000
2007/1/4,11:24:00,7930.49,7930.49,7930.49,7930.49,295000000
2007/1/4,11:25:00,7931.75,7931.75,7931.75,7931.75,380000000
2007/1/4,11:26:00,7933.74,7933.74,7933.74,7933.74,580000000
2007/1/4,11:27:00,7933.93,7933.93,7933.93,7933.93,312000000
2007/1/4,11:28:00,7933.13,7933.13,7933.13,7933.13,395000000
2007/1/4,11:29:00,7935.58,7935.58,7935.58,7935.58,297000000
2007/1/4,11:30:00,7932.68,7932.68,7932.68,7932.68,382000000
2007/1/4,11:31:00,7932.90,7932.90,7932.90,7932.90,423000000
2007/1/4,11:32:00,7934.17,7934.17,7934.17,7934.17,263000000
2007/1/4,11:33:00,7935.80,7935.80,7935.80,7935.80,340000000
2007/1/4,11:34:00,7934.59,7934.59,7934.59,7934.59,297000000
2007/1/4,11:35:00,7936.52,7936.52,7936.52,7936.52,288000000
2007/1/4,11:36:00,7935.94,7935.94,7935.94,7935.94,432000000
2007/1/4,11:37:00,7939.43,7939.43,7939.43,7939.43,368000000
2007/1/4,11:38:00,7940.85,7940.85,7940.85,7940.85,563000000
2007/1/4,11:39:00,7942.13,7942.13,7942.13,7942.13,421000000
2007/1/4,11:40:00,7944.30,7944.30,7944.30,7944.30,527000000
2007/1/4,11:41:00,7945.08,7945.08,7945.08,7945.08,836000000
2007/1/4,11:42:00,7947.63,7947.63,7947.63,7947.63,514000000
2007/1/4,11:43:00,7947.82,7947.82,7947.82,7947.82,586000000
2007/1/4,11:44:00,7950.09,7950.09,7950.09,7950.09,564000000
2007/1/4,11:45:00,7950.41,7950.41,7950.41,7950.41,674000000
2007/1/4,11:46:00,7949.43,7949.43,7949.43,7949.43,463000000
2007/1/4,11:47:00,7950.48,7950.48,7950.48,7950.48,433000000
2007/1/4,11:48:00,7952.16,7952.16,7952.16,7952.16,646000000
2007/1/4,11:49:00,7951.72,7951.72,7951.72,7951.72,438000000
2007/1/4,11:50:00,7951.68,7951.68,7951.68,7951.68,434000000
2007/1/4,11:51:00,7951.15,7951.15,7951.15,7951.15,390000000
2007/1/4,11:52:00,7950.80,7950.80,7950.80,7950.80,339000000
2007/1/4,11:53:00,7949.11,7949.11,7949.11,7949.11,467000000
2007/1/4,11:54:00,7949.12,7949.12,7949.12,7949.12,511000000
2007/1/4,11:55:00,7950.17,7950.17,7950.17,7950.17,460000000
2007/1/4,11:56:00,7947.34,7947.34,7947.34,7947.34,607000000
2007/1/4,11:57:00,7950.11,7950.11,7950.11,7950.11,339000000
2007/1/4,11:58:00,7949.82,7949.82,7949.82,7949.82,432000000
2007/1/4,11:59:00,7951.00,7951.00,7951.00,7951.00,387000000
2007/1/4,12:00:00,7949.13,7949.13,7949.13,7949.13,368000000
2007/1/4,12:01:00,7948.95,7948.95,7948.95,7948.95,393000000
2007/1/4,12:02:00,7949.90,7949.90,7949.90,7949.90,252000000
2007/1/4,12:03:00,7948.98,7948.98,7948.98,7948.98,352000000
2007/1/4,12:04:00,7950.60,7950.60,7950.60,7950.60,315000000
2007/1/4,12:05:00,7949.62,7949.62,7949.62,7949.62,364000000
2007/1/4,12:06:00,7950.49,7950.49,7950.49,7950.49,408000000
2007/1/4,12:07:00,7950.06,7950.06,7950.06,7950.06,348000000
2007/1/4,12:08:00,7949.01,7949.01,7949.01,7949.01,420000000
2007/1/4,12:09:00,7949.32,7949.32,7949.32,7949.32,331000000
2007/1/4,12:10:00,7949.29,7949.29,7949.29,7949.29,367000000
2007/1/4,12:11:00,7949.81,7949.81,7949.81,7949.81,453000000
2007/1/4,12:12:00,7950.14,7950.14,7950.14,7950.14,307000000
2007/1/4,12:13:00,7949.47,7949.47,7949.47,7949.47,460000000
2007/1/4,12:14:00,7950.15,7950.15,7950.15,7950.15,372000000
2007/1/4,12:15:00,7948.04,7948.04,7948.04,7948.04,370000000
2007/1/4,12:16:00,7949.64,7949.64,7949.64,7949.64,421000000
2007/1/4,12:17:00,7948.11,7948.11,7948.11,7948.11,467000000
2007/1/4,12:18:00,7949.60,7949.60,7949.60,7949.60,522000000
2007/1/4,12:19:00,7949.14,7949.14,7949.14,7949.14,399000000
2007/1/4,12:20:00,7950.17,7950.17,7950.17,7950.17,411000000
2007/1/4,12:21:00,7949.93,7949.93,7949.93,7949.93,400000000
2007/1/4,12:22:00,7948.78,7948.78,7948.78,7948.78,427000000
2007/1/4,12:23:00,7947.87,7947.87,7947.87,7947.87,430000000
2007/1/4,12:24:00,7946.15,7946.15,7946.15,7946.15,432000000
2007/1/4,12:25:00,7946.22,7946.22,7946.22,7946.22,349000000
2007/1/4,12:26:00,7945.96,7945.96,7945.96,7945.96,376000000
2007/1/4,12:27:00,7945.50,7945.50,7945.50,7945.50,307000000
2007/1/4,12:28:00,7943.38,7943.38,7943.38,7943.38,446000000
2007/1/4,12:29:00,7942.06,7942.06,7942.06,7942.06,317000000
2007/1/4,12:30:00,7941.85,7941.85,7941.85,7941.85,339000000
2007/1/4,12:31:00,7937.11,7937.11,7937.11,7937.11,439000000
2007/1/4,12:32:00,7937.41,7937.41,7937.41,7937.41,348000000
2007/1/4,12:33:00,7936.28,7936.28,7936.28,7936.28,445000000
2007/1/4,12:34:00,7935.12,7935.12,7935.12,7935.12,410000000
2007/1/4,12:35:00,7934.04,7934.04,7934.04,7934.04,380000000
2007/1/4,12:36:00,7934.54,7934.54,7934.54,7934.54,543000000
2007/1/4,12:37:00,7933.32,7933.32,7933.32,7933.32,333000000
2007/1/4,12:38:00,7933.76,7933.76,7933.76,7933.76,407000000
2007/1/4,12:39:00,7935.45,7935.45,7935.45,7935.45,403000000
2007/1/4,12:40:00,7932.55,7932.55,7932.55,7932.55,315000000
2007/1/4,12:41:00,7935.10,7935.10,7935.10,7935.10,330000000
2007/1/4,12:42:00,7936.11,7936.11,7936.11,7936.11,358000000
2007/1/4,12:43:00,7937.10,7937.10,7937.10,7937.10,539000000
2007/1/4,12:44:00,7936.64,7936.64,7936.64,7936.64,614000000
2007/1/4,12:45:00,7937.12,7937.12,7937.12,7937.12,301000000
2007/1/4,12:46:00,7938.04,7938.04,7938.04,7938.04,392000000
2007/1/4,12:47:00,7936.76,7936.76,7936.76,7936.76,304000000
2007/1/4,12:48:00,7936.75,7936.75,7936.75,7936.75,450000000
2007/1/4,12:49:00,7937.23,7937.23,7937.23,7937.23,301000000
2007/1/4,12:50:00,7937.69,7937.69,7937.69,7937.69,402000000
2007/1/4,12:51:00,7937.79,7937.79,7937.79,7937.79,428000000
2007/1/4,12:52:00,7939.44,7939.44,7939.44,7939.44,396000000
2007/1/4,12:53:00,7938.84,7938.84,7938.84,7938.84,425000000
2007/1/4,12:54:00,7938.51,7938.51,7938.51,7938.51,359000000
2007/1/4,12:55:00,7938.61,7938.61,7938.61,7938.61,354000000
2007/1/4,12:56:00,7938.27,7938.27,7938.27,7938.27,441000000
2007/1/4,12:57:00,7937.31,7937.31,7937.31,7937.31,295000000
2007/1/4,12:58:00,7938.28,7938.28,7938.28,7938.28,463000000
2007/1/4,12:59:00,7937.81,7937.81,7937.81,7937.81,348000000
2007/1/4,13:00:00,7939.05,7939.05,7939.05,7939.05,421000000
2007/1/4,13:01:00,7936.77,7936.77,7936.77,7936.77,403000000
2007/1/4,13:02:00,7937.57,7937.57,7937.57,7937.57,337000000
2007/1/4,13:03:00,7936.94,7936.94,7936.94,7936.94,520000000
2007/1/4,13:04:00,7935.68,7935.68,7935.68,7935.68,389000000
2007/1/4,13:05:00,7935.02,7935.02,7935.02,7935.02,450000000
2007/1/4,13:06:00,7933.28,7933.28,7933.28,7933.28,530000000
2007/1/4,13:07:00,7931.77,7931.77,7931.77,7931.77,491000000
2007/1/4,13:08:00,7929.98,7929.98,7929.98,7929.98,546000000
2007/1/4,13:09:00,7929.04,7929.04,7929.04,7929.04,511000000
2007/1/4,13:10:00,7930.85,7930.85,7930.85,7930.85,451000000
2007/1/4,13:11:00,7928.28,7928.28,7928.28,7928.28,544000000
2007/1/4,13:12:00,7931.26,7931.26,7931.26,7931.26,437000000
2007/1/4,13:13:00,7928.51,7928.51,7928.51,7928.51,475000000
2007/1/4,13:14:00,7930.68,7930.68,7930.68,7930.68,455000000
2007/1/4,13:15:00,7930.94,7930.94,7930.94,7930.94,418000000
2007/1/4,13:16:00,7931.99,7931.99,7931.99,7931.99,464000000
2007/1/4,13:17:00,7932.56,7932.56,7932.56,7932.56,402000000
2007/1/4,13:18:00,7931.52,7931.52,7931.52,7931.52,550000000
2007/1/4,13:19:00,7933.25,7933.25,7933.25,7933.25,479000000
2007/1/4,13:20:00,7933.27,7933.27,7933.27,7933.27,553000000
2007/1/4,13:21:00,7936.72,7936.72,7936.72,7936.72,697000000
2007/1/4,13:22:00,7936.57,7936.57,7936.57,7936.57,675000000
2007/1/4,13:23:00,7934.66,7934.66,7934.66,7934.66,761000000
2007/1/4,13:24:00,7936.64,7936.64,7936.64,7936.64,809000000
2007/1/4,13:25:00,7937.01,7937.01,7937.01,7937.01,816000000
2007/1/4,13:26:00,7937.01,7937.01,7937.01,7937.01,0
2007/1/4,13:27:00,7937.01,7937.01,7937.01,7937.01,0
2007/1/4,13:28:00,7937.01,7937.01,7937.01,7937.01,0
2007/1/4,13:29:00,7937.01,7937.01,7937.01,7937.01,0
2007/1/4,13:30:00,7934.51,7934.51,7934.51,7934.51,1551032832
2007/1/5,09:01:00,7940.20,7940.20,7940.20,7940.20,1372032512
2007/1/5,09:02:00,7940.80,7940.80,7940.80,7940.80,1398000000
2007/1/5,09:03:00,7942.23,7942.23,7942.23,7942.23,1550000000
2007/1/5,09:04:00,7939.69,7939.69,7939.69,7939.69,1730000000
2007/1/5,09:05:00,7937.84,7937.84,7937.84,7937.84,1274000000
2007/1/5,09:06:00,7930.40,7930.40,7930.40,7930.40,1551000064
2007/1/5,09:07:00,7922.94,7922.94,7922.94,7922.94,1268000000
2007/1/5,09:08:00,7913.13,7913.13,7913.13,7913.13,1316999936
2007/1/5,09:09:00,7903.15,7903.15,7903.15,7903.15,1315000064
2007/1/5,09:10:00,7899.64,7899.64,7899.64,7899.64,1142000000
2007/1/5,09:11:00,7887.97,7887.97,7887.97,7887.97,1532999936
2007/1/5,09:12:00,7883.03,7883.03,7883.03,7883.03,1090000000
2007/1/5,09:13:00,7880.19,7880.19,7880.19,7880.19,1104999936
2007/1/5,09:14:00,7877.54,7877.54,7877.54,7877.54,1029000000
2007/1/5,09:15:00,7879.79,7879.79,7879.79,7879.79,910000000
2007/1/5,09:16:00,7879.40,7879.40,7879.40,7879.40,1158000000
2007/1/5,09:17:00,7880.33,7880.33,7880.33,7880.33,955000000
2007/1/5,09:18:00,7883.80,7883.80,7883.80,7883.80,908000000
2007/1/5,09:19:00,7886.11,7886.11,7886.11,7886.11,868000000
2007/1/5,09:20:00,7889.67,7889.67,7889.67,7889.67,727000000
2007/1/5,09:21:00,7892.21,7892.21,7892.21,7892.21,891000000
2007/1/5,09:22:00,7890.48,7890.48,7890.48,7890.48,862000000
2007/1/5,09:23:00,7889.85,7889.85,7889.85,7889.85,808000000
2007/1/5,09:24:00,7890.84,7890.84,7890.84,7890.84,824000000
2007/1/5,09:25:00,7893.07,7893.07,7893.07,7893.07,704000000
2007/1/5,09:26:00,7893.06,7893.06,7893.06,7893.06,907000000
2007/1/5,09:27:00,7898.15,7898.15,7898.15,7898.15,741000000
2007/1/5,09:28:00,7897.54,7897.54,7897.54,7897.54,770000000
2007/1/5,09:29:00,7896.74,7896.74,7896.74,7896.74,724000000
2007/1/5,09:30:00,7894.24,7894.24,7894.24,7894.24,614000000
2007/1/5,09:31:00,7891.05,7891.05,7891.05,7891.05,782000000
2007/1/5,09:32:00,7889.63,7889.63,7889.63,7889.63,537000000
2007/1/5,09:33:00,7879.37,7879.37,7879.37,7879.37,848000000
2007/1/5,09:34:00,7875.46,7875.46,7875.46,7875.46,889000000
2007/1/5,09:35:00,7871.85,7871.85,7871.85,7871.85,727000000
2007/1/5,09:36:00,7869.96,7869.96,7869.96,7869.96,983000000
2007/1/5,09:37:00,7864.72,7864.72,7864.72,7864.72,777000000
2007/1/5,09:38:00,7858.37,7858.37,7858.37,7858.37,986000000
2007/1/5,09:39:00,7852.33,7852.33,7852.33,7852.33,1142000000
2007/1/5,09:40:00,7845.22,7845.22,7845.22,7845.22,1087000064
2007/1/5,09:41:00,7840.69,7840.69,7840.69,7840.69,1236000000
2007/1/5,09:42:00,7840.18,7840.18,7840.18,7840.18,785000000
2007/1/5,09:43:00,7845.57,7845.57,7845.57,7845.57,820000000
2007/1/5,09:44:00,7847.66,7847.66,7847.66,7847.66,760000000
2007/1/5,09:45:00,7848.90,7848.90,7848.90,7848.90,587000000
2007/1/5,09:46:00,7855.82,7855.82,7855.82,7855.82,737000000
2007/1/5,09:47:00,7860.00,7860.00,7860.00,7860.00,560000000
2007/1/5,09:48:00,7863.93,7863.93,7863.93,7863.93,578000000
2007/1/5,09:49:00,7862.75,7862.75,7862.75,7862.75,652000000
2007/1/5,09:50:00,7863.40,7863.40,7863.40,7863.40,441000000
2007/1/5,09:51:00,7863.32,7863.32,7863.32,7863.32,595000000
2007/1/5,09:52:00,7862.51,7862.51,7862.51,7862.51,497000000
2007/1/5,09:53:00,7863.31,7863.31,7863.31,7863.31,543000000
2007/1/5,09:54:00,7862.93,7862.93,7862.93,7862.93,568000000
2007/1/5,09:55:00,7862.44,7862.44,7862.44,7862.44,478000000
2007/1/5,09:56:00,7861.22,7861.22,7861.22,7861.22,585000000
2007/1/5,09:57:00,7859.21,7859.21,7859.21,7859.21,480000000
2007/1/5,09:58:00,7857.59,7857.59,7857.59,7857.59,538000000
2007/1/5,09:59:00,7857.93,7857.93,7857.93,7857.93,510000000
2007/1/5,10:00:00,7854.57,7854.57,7854.57,7854.57,425000000
2007/1/5,10:01:00,7846.26,7846.26,7846.26,7846.26,792000000
2007/1/5,10:02:00,7848.16,7848.16,7848.16,7848.16,549000000
2007/1/5,10:03:00,7846.54,7846.54,7846.54,7846.54,534000000
2007/1/5,10:04:00,7845.22,7845.22,7845.22,7845.22,552000000
2007/1/5,10:05:00,7845.30,7845.30,7845.30,7845.30,466000000
2007/1/5,10:06:00,7845.77,7845.77,7845.77,7845.77,607000000
2007/1/5,10:07:00,7849.57,7849.57,7849.57,7849.57,456000000
2007/1/5,10:08:00,7852.30,7852.30,7852.30,7852.30,503000000
2007/1/5,10:09:00,7852.02,7852.02,7852.02,7852.02,516000000
2007/1/5,10:10:00,7853.68,7853.68,7853.68,7853.68,377000000
2007/1/5,10:11:00,7854.37,7854.37,7854.37,7854.37,475000000
2007/1/5,10:12:00,7854.89,7854.89,7854.89,7854.89,349000000
2007/1/5,10:13:00,7858.06,7858.06,7858.06,7858.06,412000000
2007/1/5,10:14:00,7859.50,7859.50,7859.50,7859.50,457000000
2007/1/5,10:15:00,7860.81,7860.81,7860.81,7860.81,435000000
2007/1/5,10:16:00,7863.72,7863.72,7863.72,7863.72,571000000
2007/1/5,10:17:00,7864.53,7864.53,7864.53,7864.53,432000000
2007/1/5,10:18:00,7864.58,7864.58,7864.58,7864.58,467000000
2007/1/5,10:19:00,7865.34,7865.34,7865.34,7865.34,461000000
2007/1/5,10:20:00,7865.50,7865.50,7865.50,7865.50,455000000
2007/1/5,10:21:00,7867.48,7867.48,7867.48,7867.48,598000000
2007/1/5,10:22:00,7868.76,7868.76,7868.76,7868.76,400000000
2007/1/5,10:23:00,7869.79,7869.79,7869.79,7869.79,445000000
2007/1/5,10:24:00,7869.00,7869.00,7869.00,7869.00,531000000
2007/1/5,10:25:00,7869.94,7869.94,7869.94,7869.94,343000000
2007/1/5,10:26:00,7868.59,7868.59,7868.59,7868.59,468000000
2007/1/5,10:27:00,7861.61,7861.61,7861.61,7861.61,418000000
2007/1/5,10:28:00,7864.15,7864.15,7864.15,7864.15,465000000
2007/1/5,10:29:00,7862.61,7862.61,7862.61,7862.61,459000000
2007/1/5,10:30:00,7858.86,7858.86,7858.86,7858.86,291000000
2007/1/5,10:31:00,7858.04,7858.04,7858.04,7858.04,506000000
2007/1/5,10:32:00,7858.34,7858.34,7858.34,7858.34,272000000
2007/1/5,10:33:00,7858.13,7858.13,7858.13,7858.13,352000000
2007/1/5,10:34:00,7857.04,7857.04,7857.04,7857.04,307000000
2007/1/5,10:35:00,7858.18,7858.18,7858.18,7858.18,262000000
2007/1/5,10:36:00,7857.04,7857.04,7857.04,7857.04,371000000
2007/1/5,10:37:00,7858.52,7858.52,7858.52,7858.52,237000000
2007/1/5,10:38:00,7856.91,7856.91,7856.91,7856.91,313000000
2007/1/5,10:39:00,7855.89,7855.89,7855.89,7855.89,367000000
2007/1/5,10:40:00,7854.61,7854.61,7854.61,7854.61,346000000
2007/1/5,10:41:00,7854.12,7854.12,7854.12,7854.12,403000000
2007/1/5,10:42:00,7852.97,7852.97,7852.97,7852.97,329000000
2007/1/5,10:43:00,7854.06,7854.06,7854.06,7854.06,357000000
2007/1/5,10:44:00,7854.97,7854.97,7854.97,7854.97,325000000
2007/1/5,10:45:00,7854.40,7854.40,7854.40,7854.40,276000000
2007/1/5,10:46:00,7855.03,7855.03,7855.03,7855.03,405000000
2007/1/5,10:47:00,7854.20,7854.20,7854.20,7854.20,408000000
2007/1/5,10:48:00,7854.05,7854.05,7854.05,7854.05,308000000
2007/1/5,10:49:00,7855.03,7855.03,7855.03,7855.03,342000000
2007/1/5,10:50:00,7854.83,7854.83,7854.83,7854.83,315000000
2007/1/5,10:51:00,7853.05,7853.05,7853.05,7853.05,383000000
2007/1/5,10:52:00,7853.75,7853.75,7853.75,7853.75,233000000
2007/1/5,10:53:00,7855.43,7855.43,7855.43,7855.43,344000000
2007/1/5,10:54:00,7855.45,7855.45,7855.45,7855.45,304000000
2007/1/5,10:55:00,7857.83,7857.83,7857.83,7857.83,221000000
2007/1/5,10:56:00,7858.26,7858.26,7858.26,7858.26,361000000
2007/1/5,10:57:00,7859.67,7859.67,7859.67,7859.67,248000000
2007/1/5,10:58:00,7859.75,7859.75,7859.75,7859.75,317000000
2007/1/5,10:59:00,7861.53,7861.53,7861.53,7861.53,420000000
2007/1/5,11:00:00,7861.37,7861.37,7861.37,7861.37,341000000
2007/1/5,11:01:00,7860.67,7860.67,7860.67,7860.67,406000000
2007/1/5,11:02:00,7863.34,7863.34,7863.34,7863.34,330000000
2007/1/5,11:03:00,7859.55,7859.55,7859.55,7859.55,487000000
2007/1/5,11:04:00,7860.36,7860.36,7860.36,7860.36,430000000
2007/1/5,11:05:00,7860.67,7860.67,7860.67,7860.67,369000000
2007/1/5,11:06:00,7859.08,7859.08,7859.08,7859.08,464000000
2007/1/5,11:07:00,7856.02,7856.02,7856.02,7856.02,413000000
2007/1/5,11:08:00,7852.82,7852.82,7852.82,7852.82,570000000
2007/1/5,11:09:00,7854.19,7854.19,7854.19,7854.19,510000000
2007/1/5,11:10:00,7852.20,7852.20,7852.20,7852.20,322000000
2007/1/5,11:11:00,7849.44,7849.44,7849.44,7849.44,461000000
2007/1/5,11:12:00,7842.38,7842.38,7842.38,7842.38,641000000
2007/1/5,11:13:00,7836.89,7836.89,7836.89,7836.89,683000000
2007/1/5,11:14:00,7834.54,7834.54,7834.54,7834.54,622000000
2007/1/5,11:15:00,7833.74,7833.74,7833.74,7833.74,431000000
2007/1/5,11:16:00,7835.08,7835.08,7835.08,7835.08,624000000
2007/1/5,11:17:00,7831.35,7831.35,7831.35,7831.35,494000000
2007/1/5,11:18:00,7832.31,7832.31,7832.31,7832.31,498000000
2007/1/5,11:19:00,7830.19,7830.19,7830.19,7830.19,439000000
2007/1/5,11:20:00,7825.51,7825.51,7825.51,7825.51,473000000
2007/1/5,11:21:00,7825.69,7825.69,7825.69,7825.69,566000000
2007/1/5,11:22:00,7824.27,7824.27,7824.27,7824.27,360000000
2007/1/5,11:23:00,7825.30,7825.30,7825.30,7825.30,494000000
2007/1/5,11:24:00,7823.68,7823.68,7823.68,7823.68,433000000
2007/1/5,11:25:00,7822.35,7822.35,7822.35,7822.35,367000000
2007/1/5,11:26:00,7822.40,7822.40,7822.40,7822.40,569000000
2007/1/5,11:27:00,7822.45,7822.45,7822.45,7822.45,309000000
2007/1/5,11:28:00,7822.03,7822.03,7822.03,7822.03,449000000
2007/1/5,11:29:00,7822.59,7822.59,7822.59,7822.59,372000000
2007/1/5,11:30:00,7821.71,7821.71,7821.71,7821.71,308000000
2007/1/5,11:31:00,7823.02,7823.02,7823.02,7823.02,359000000
2007/1/5,11:32:00,7824.13,7824.13,7824.13,7824.13,313000000
2007/1/5,11:33:00,7827.51,7827.51,7827.51,7827.51,350000000
2007/1/5,11:34:00,7829.76,7829.76,7829.76,7829.76,280000000
2007/1/5,11:35:00,7831.97,7831.97,7831.97,7831.97,255000000
2007/1/5,11:36:00,7835.98,7835.98,7835.98,7835.98,372000000
2007/1/5,11:37:00,7837.52,7837.52,7837.52,7837.52,330000000
2007/1/5,11:38:00,7838.44,7838.44,7838.44,7838.44,396000000
2007/1/5,11:39:00,7843.19,7843.19,7843.19,7843.19,461000000
2007/1/5,11:40:00,7839.74,7839.74,7839.74,7839.74,339000000
2007/1/5,11:41:00,7843.52,7843.52,7843.52,7843.52,429000000
2007/1/5,11:42:00,7841.96,7841.96,7841.96,7841.96,341000000
2007/1/5,11:43:00,7843.80,7843.80,7843.80,7843.80,332000000
2007/1/5,11:44:00,7843.46,7843.46,7843.46,7843.46,324000000
2007/1/5,11:45:00,7843.01,7843.01,7843.01,7843.01,317000000
2007/1/5,11:46:00,7846.94,7846.94,7846.94,7846.94,387000000
2007/1/5,11:47:00,7844.35,7844.35,7844.35,7844.35,283000000
2007/1/5,11:48:00,7845.18,7845.18,7845.18,7845.18,379000000
2007/1/5,11:49:00,7847.11,7847.11,7847.11,7847.11,289000000
2007/1/5,11:50:00,7844.84,7844.84,7844.84,7844.84,293000000
2007/1/5,11:51:00,7847.18,7847.18,7847.18,7847.18,313000000
2007/1/5,11:52:00,7843.81,7843.81,7843.81,7843.81,282000000
2007/1/5,11:53:00,7846.27,7846.27,7846.27,7846.27,348000000
2007/1/5,11:54:00,7845.40,7845.40,7845.40,7845.40,280000000
2007/1/5,11:55:00,7848.14,7848.14,7848.14,7848.14,244000000
2007/1/5,11:56:00,7847.74,7847.74,7847.74,7847.74,336000000
2007/1/5,11:57:00,7845.67,7845.67,7845.67,7845.67,274000000
2007/1/5,11:58:00,7849.05,7849.05,7849.05,7849.05,423000000
2007/1/5,11:59:00,7848.80,7848.80,7848.80,7848.80,306000000
2007/1/5,12:00:00,7848.34,7848.34,7848.34,7848.34,307000000
2007/1/5,12:01:00,7849.45,7849.45,7849.45,7849.45,339000000
2007/1/5,12:02:00,7850.93,7850.93,7850.93,7850.93,240000000
2007/1/5,12:03:00,7852.19,7852.19,7852.19,7852.19,303000000
2007/1/5,12:04:00,7851.70,7851.70,7851.70,7851.70,224000000
2007/1/5,12:05:00,7851.02,7851.02,7851.02,7851.02,256000000
2007/1/5,12:06:00,7852.08,7852.08,7852.08,7852.08,341000000
2007/1/5,12:07:00,7853.15,7853.15,7853.15,7853.15,231000000
2007/1/5,12:08:00,7851.78,7851.78,7851.78,7851.78,314000000
2007/1/5,12:09:00,7852.57,7852.57,7852.57,7852.57,255000000
2007/1/5,12:10:00,7851.10,7851.10,7851.10,7851.10,221000000
2007/1/5,12:11:00,7855.65,7855.65,7855.65,7855.65,329000000
2007/1/5,12:12:00,7855.60,7855.60,7855.60,7855.60,274000000
2007/1/5,12:13:00,7855.11,7855.11,7855.11,7855.11,324000000
2007/1/5,12:14:00,7855.40,7855.40,7855.40,7855.40,283000000
2007/1/5,12:15:00,7855.33,7855.33,7855.33,7855.33,281000000
2007/1/5,12:16:00,7852.53,7852.53,7852.53,7852.53,381000000
2007/1/5,12:17:00,7854.30,7854.30,7854.30,7854.30,262000000
2007/1/5,12:18:00,7854.53,7854.53,7854.53,7854.53,307000000
2007/1/5,12:19:00,7855.80,7855.80,7855.80,7855.80,238000000
2007/1/5,12:20:00,7854.52,7854.52,7854.52,7854.52,260000000
2007/1/5,12:21:00,7854.53,7854.53,7854.53,7854.53,346000000
2007/1/5,12:22:00,7853.29,7853.29,7853.29,7853.29,241000000
2007/1/5,12:23:00,7850.90,7850.90,7850.90,7850.90,410000000
2007/1/5,12:24:00,7850.15,7850.15,7850.15,7850.15,293000000
2007/1/5,12:25:00,7851.48,7851.48,7851.48,7851.48,239000000
2007/1/5,12:26:00,7851.59,7851.59,7851.59,7851.59,363000000
2007/1/5,12:27:00,7851.39,7851.39,7851.39,7851.39,303000000
2007/1/5,12:28:00,7853.28,7853.28,7853.28,7853.28,318000000
2007/1/5,12:29:00,7852.39,7852.39,7852.39,7852.39,268000000
2007/1/5,12:30:00,7852.25,7852.25,7852.25,7852.25,238000000
2007/1/5,12:31:00,7853.20,7853.20,7853.20,7853.20,311000000
2007/1/5,12:32:00,7851.45,7851.45,7851.45,7851.45,205000000
2007/1/5,12:33:00,7850.14,7850.14,7850.14,7850.14,326000000
2007/1/5,12:34:00,7849.64,7849.64,7849.64,7849.64,295000000
2007/1/5,12:35:00,7850.80,7850.80,7850.80,7850.80,243000000
2007/1/5,12:36:00,7849.44,7849.44,7849.44,7849.44,375000000
2007/1/5,12:37:00,7851.45,7851.45,7851.45,7851.45,272000000
2007/1/5,12:38:00,7849.24,7849.24,7849.24,7849.24,496000000
2007/1/5,12:39:00,7848.05,7848.05,7848.05,7848.05,293000000
2007/1/5,12:40:00,7847.09,7847.09,7847.09,7847.09,264000000
2007/1/5,12:41:00,7847.97,7847.97,7847.97,7847.97,407000000
2007/1/5,12:42:00,7847.54,7847.54,7847.54,7847.54,242000000
2007/1/5,12:43:00,7844.93,7844.93,7844.93,7844.93,402000000
2007/1/5,12:44:00,7844.36,7844.36,7844.36,7844.36,385000000
2007/1/5,12:45:00,7844.47,7844.47,7844.47,7844.47,344000000
2007/1/5,12:46:00,7843.43,7843.43,7843.43,7843.43,506000000
2007/1/5,12:47:00,7844.14,7844.14,7844.14,7844.14,313000000
2007/1/5,12:48:00,7841.43,7841.43,7841.43,7841.43,474000000
2007/1/5,12:49:00,7841.80,7841.80,7841.80,7841.80,392000000
2007/1/5,12:50:00,7842.36,7842.36,7842.36,7842.36,312000000
2007/1/5,12:51:00,7839.55,7839.55,7839.55,7839.55,609000000
2007/1/5,12:52:00,7834.84,7834.84,7834.84,7834.84,421000000
2007/1/5,12:53:00,7833.50,7833.50,7833.50,7833.50,516000000
2007/1/5,12:54:00,7829.55,7829.55,7829.55,7829.55,529000000
2007/1/5,12:55:00,7829.46,7829.46,7829.46,7829.46,429000000
2007/1/5,12:56:00,7827.73,7827.73,7827.73,7827.73,460000000
2007/1/5,12:57:00,7826.31,7826.31,7826.31,7826.31,371000000
2007/1/5,12:58:00,7827.25,7827.25,7827.25,7827.25,483000000
2007/1/5,12:59:00,7828.65,7828.65,7828.65,7828.65,400000000
2007/1/5,13:00:00,7829.45,7829.45,7829.45,7829.45,324000000
2007/1/5,13:01:00,7830.68,7830.68,7830.68,7830.68,361000000
2007/1/5,13:02:00,7833.09,7833.09,7833.09,7833.09,282000000
2007/1/5,13:03:00,7834.12,7834.12,7834.12,7834.12,393000000
2007/1/5,13:04:00,7836.21,7836.21,7836.21,7836.21,339000000
2007/1/5,13:05:00,7837.78,7837.78,7837.78,7837.78,313000000
2007/1/5,13:06:00,7837.58,7837.58,7837.58,7837.58,488000000
2007/1/5,13:07:00,7837.67,7837.67,7837.67,7837.67,318000000
2007/1/5,13:08:00,7839.31,7839.31,7839.31,7839.31,443000000
2007/1/5,13:09:00,7840.17,7840.17,7840.17,7840.17,344000000
2007/1/5,13:10:00,7840.74,7840.74,7840.74,7840.74,346000000
2007/1/5,13:11:00,7840.68,7840.68,7840.68,7840.68,437000000
2007/1/5,13:12:00,7838.42,7838.42,7838.42,7838.42,338000000
2007/1/5,13:13:00,7840.40,7840.40,7840.40,7840.40,495000000
2007/1/5,13:14:00,7838.64,7838.64,7838.64,7838.64,412000000
2007/1/5,13:15:00,7839.78,7839.78,7839.78,7839.78,439000000
2007/1/5,13:16:00,7841.48,7841.48,7841.48,7841.48,574000000
2007/1/5,13:17:00,7843.28,7843.28,7843.28,7843.28,457000000
2007/1/5,13:18:00,7842.27,7842.27,7842.27,7842.27,641000000
2007/1/5,13:19:00,7843.04,7843.04,7843.04,7843.04,637000000
2007/1/5,13:20:00,7845.18,7845.18,7845.18,7845.18,511000000
2007/1/5,13:21:00,7845.70,7845.70,7845.70,7845.70,683000000
2007/1/5,13:22:00,7845.25,7845.25,7845.25,7845.25,551000000
2007/1/5,13:23:00,7844.87,7844.87,7844.87,7844.87,785000000
2007/1/5,13:24:00,7843.91,7843.91,7843.91,7843.91,781000000
2007/1/5,13:25:00,7844.26,7844.26,7844.26,7844.26,754000000
2007/1/5,13:26:00,7844.26,7844.26,7844.26,7844.26,0
2007/1/5,13:27:00,7844.26,7844.26,7844.26,7844.26,0
2007/1/5,13:28:00,7844.26,7844.26,7844.26,7844.26,0
2007/1/5,13:29:00,7844.26,7844.26,7844.26,7844.26,0
2007/1/5,13:30:00,7835.57,7835.57,7835.57,7835.57,1092032512
2007/1/8,09:01:00,7778.57,7778.57,7778.57,7778.57,260032512
2007/1/8,09:02:00,7766.74,7766.74,7766.74,7766.74,962000000
2007/1/8,09:03:00,7761.55,7761.55,7761.55,7761.55,1033000000
2007/1/8,09:04:00,7755.78,7755.78,7755.78,7755.78,1143000064
2007/1/8,09:05:00,7753.38,7753.38,7753.38,7753.38,866000000
2007/1/8,09:06:00,7754.89,7754.89,7754.89,7754.89,1062000000
2007/1/8,09:07:00,7759.45,7759.45,7759.45,7759.45,924000000
2007/1/8,09:08:00,7760.94,7760.94,7760.94,7760.94,996000000
2007/1/8,09:09:00,7764.57,7764.57,7764.57,7764.57,881000000
2007/1/8,09:10:00,7765.13,7765.13,7765.13,7765.13,735000000
2007/1/8,09:11:00,7764.31,7764.31,7764.31,7764.31,896000000
2007/1/8,09:12:00,7758.14,7758.14,7758.14,7758.14,817000000
2007/1/8,09:13:00,7757.16,7757.16,7757.16,7757.16,804000000
2007/1/8,09:14:00,7757.39,7757.39,7757.39,7757.39,722000000
2007/1/8,09:15:00,7755.72,7755.72,7755.72,7755.72,640000000
2007/1/8,09:16:00,7758.24,7758.24,7758.24,7758.24,672000000
2007/1/8,09:17:00,7760.78,7760.78,7760.78,7760.78,555000000
2007/1/8,09:18:00,7765.04,7765.04,7765.04,7765.04,620000000
2007/1/8,09:19:00,7767.57,7767.57,7767.57,7767.57,648000000
2007/1/8,09:20:00,7770.87,7770.87,7770.87,7770.87,553000000
2007/1/8,09:21:00,7774.38,7774.38,7774.38,7774.38,725000000
2007/1/8,09:22:00,7775.86,7775.86,7775.86,7775.86,491000000
2007/1/8,09:23:00,7778.60,7778.60,7778.60,7778.60,715000000
2007/1/8,09:24:00,7781.40,7781.40,7781.40,7781.40,615000000
2007/1/8,09:25:00,7783.38,7783.38,7783.38,7783.38,494000000
2007/1/8,09:26:00,7783.73,7783.73,7783.73,7783.73,655000000
2007/1/8,09:27:00,7784.29,7784.29,7784.29,7784.29,581000000
2007/1/8,09:28:00,7782.47,7782.47,7782.47,7782.47,571000000
2007/1/8,09:29:00,7780.25,7780.25,7780.25,7780.25,686000000
2007/1/8,09:30:00,7778.58,7778.58,7778.58,7778.58,538000000
2007/1/8,09:31:00,7777.38,7777.38,7777.38,7777.38,650000000
2007/1/8,09:32:00,7776.70,7776.70,7776.70,7776.70,458000000
2007/1/8,09:33:00,7774.67,7774.67,7774.67,7774.67,625000000
2007/1/8,09:34:00,7775.23,7775.23,7775.23,7775.23,526000000
2007/1/8,09:35:00,7774.82,7774.82,7774.82,7774.82,391000000
2007/1/8,09:36:00,7774.86,7774.86,7774.86,7774.86,529000000
2007/1/8,09:37:00,7774.88,7774.88,7774.88,7774.88,347000000
2007/1/8,09:38:00,7774.85,7774.85,7774.85,7774.85,507000000
2007/1/8,09:39:00,7776.46,7776.46,7776.46,7776.46,501000000
2007/1/8,09:40:00,7777.82,7777.82,7777.82,7777.82,405000000
2007/1/8,09:41:00,7778.32,7778.32,7778.32,7778.32,570000000
2007/1/8,09:42:00,7781.13,7781.13,7781.13,7781.13,559000000
2007/1/8,09:43:00,7783.11,7783.11,7783.11,7783.11,590000000
2007/1/8,09:44:00,7786.06,7786.06,7786.06,7786.06,544000000
2007/1/8,09:45:00,7789.44,7789.44,7789.44,7789.44,407000000
2007/1/8,09:46:00,7789.24,7789.24,7789.24,7789.24,548000000
2007/1/8,09:47:00,7790.20,7790.20,7790.20,7790.20,407000000
2007/1/8,09:48:00,7785.79,7785.79,7785.79,7785.79,544000000
2007/1/8,09:49:00,7781.87,7781.87,7781.87,7781.87,662000000
2007/1/8,09:50:00,7783.87,7783.87,7783.87,7783.87,513000000
2007/1/8,09:51:00,7785.13,7785.13,7785.13,7785.13,532000000
2007/1/8,09:52:00,7785.19,7785.19,7785.19,7785.19,414000000
2007/1/8,09:53:00,7785.97,7785.97,7785.97,7785.97,429000000
2007/1/8,09:54:00,7787.52,7787.52,7787.52,7787.52,493000000
2007/1/8,09:55:00,7787.61,7787.61,7787.61,7787.61,399000000
2007/1/8,09:56:00,7790.15,7790.15,7790.15,7790.15,573000000
2007/1/8,09:57:00,7791.15,7791.15,7791.15,7791.15,382000000
2007/1/8,09:58:00,7794.90,7794.90,7794.90,7794.90,444000000
2007/1/8,09:59:00,7791.54,7791.54,7791.54,7791.54,532000000
2007/1/8,10:00:00,7791.37,7791.37,7791.37,7791.37,432000000
2007/1/8,10:01:00,7792.36,7792.36,7792.36,7792.36,432000000
2007/1/8,10:02:00,7791.36,7791.36,7791.36,7791.36,370000000
2007/1/8,10:03:00,7792.91,7792.91,7792.91,7792.91,386000000
2007/1/8,10:04:00,7791.28,7791.28,7791.28,7791.28,386000000
2007/1/8,10:05:00,7793.90,7793.90,7793.90,7793.90,399000000
2007/1/8,10:06:00,7794.27,7794.27,7794.27,7794.27,466000000
2007/1/8,10:07:00,7795.89,7795.89,7795.89,7795.89,360000000
2007/1/8,10:08:00,7795.04,7795.04,7795.04,7795.04,414000000
2007/1/8,10:09:00,7797.57,7797.57,7797.57,7797.57,341000000
2007/1/8,10:10:00,7797.39,7797.39,7797.39,7797.39,370000000
2007/1/8,10:11:00,7796.77,7796.77,7796.77,7796.77,428000000
2007/1/8,10:12:00,7793.76,7793.76,7793.76,7793.76,277000000
2007/1/8,10:13:00,7792.13,7792.13,7792.13,7792.13,460000000
2007/1/8,10:14:00,7785.45,7785.45,7785.45,7785.45,630000000
2007/1/8,10:15:00,7784.07,7784.07,7784.07,7784.07,468000000
2007/1/8,10:16:00,7781.17,7781.17,7781.17,7781.17,494000000
2007/1/8,10:17:00,7781.57,7781.57,7781.57,7781.57,338000000
2007/1/8,10:18:00,7780.96,7780.96,7780.96,7780.96,386000000
2007/1/8,10:19:00,7781.78,7781.78,7781.78,7781.78,365000000
2007/1/8,10:20:00,7781.27,7781.27,7781.27,7781.27,389000000
2007/1/8,10:21:00,7779.82,7779.82,7779.82,7779.82,508000000
2007/1/8,10:22:00,7778.31,7778.31,7778.31,7778.31,340000000
2007/1/8,10:23:00,7776.33,7776.33,7776.33,7776.33,429000000
2007/1/8,10:24:00,7775.62,7775.62,7775.62,7775.62,367000000
2007/1/8,10:25:00,7777.22,7777.22,7777.22,7777.22,335000000
2007/1/8,10:26:00,7775.35,7775.35,7775.35,7775.35,403000000
2007/1/8,10:27:00,7775.74,7775.74,7775.74,7775.74,299000000
2007/1/8,10:28:00,7774.15,7774.15,7774.15,7774.15,360000000
2007/1/8,10:29:00,7769.72,7769.72,7769.72,7769.72,531000000
2007/1/8,10:30:00,7766.00,7766.00,7766.00,7766.00,509000000
2007/1/8,10:31:00,7761.29,7761.29,7761.29,7761.29,677000000
2007/1/8,10:32:00,7757.61,7757.61,7757.61,7757.61,443000000
2007/1/8,10:33:00,7756.44,7756.44,7756.44,7756.44,528000000
2007/1/8,10:34:00,7756.22,7756.22,7756.22,7756.22,501000000
2007/1/8,10:35:00,7754.33,7754.33,7754.33,7754.33,355000000
2007/1/8,10:36:00,7753.96,7753.96,7753.96,7753.96,532000000
2007/1/8,10:37:00,7755.17,7755.17,7755.17,7755.17,354000000
2007/1/8,10:38:00,7754.89,7754.89,7754.89,7754.89,444000000
2007/1/8,10:39:00,7754.82,7754.82,7754.82,7754.82,431000000
2007/1/8,10:40:00,7755.00,7755.00,7755.00,7755.00,342000000
2007/1/8,10:41:00,7757.04,7757.04,7757.04,7757.04,393000000
2007/1/8,10:42:00,7757.81,7757.81,7757.81,7757.81,310000000
2007/1/8,10:43:00,7760.15,7760.15,7760.15,7760.15,339000000
2007/1/8,10:44:00,7764.30,7764.30,7764.30,7764.30,288000000
2007/1/8,10:45:00,7764.24,7764.24,7764.24,7764.24,231000000
2007/1/8,10:46:00,7767.10,7767.10,7767.10,7767.10,279000000
2007/1/8,10:47:00,7768.27,7768.27,7768.27,7768.27,192000000
2007/1/8,10:48:00,7768.71,7768.71,7768.71,7768.71,270000000
2007/1/8,10:49:00,7770.41,7770.41,7770.41,7770.41,234000000
2007/1/8,10:50:00,7770.44,7770.44,7770.44,7770.44,270000000
2007/1/8,10:51:00,7769.46,7769.46,7769.46,7769.46,277000000
2007/1/8,10:52:00,7772.53,7772.53,7772.53,7772.53,214000000
2007/1/8,10:53:00,7772.23,7772.23,7772.23,7772.23,271000000
2007/1/8,10:54:00,7771.39,7771.39,7771.39,7771.39,265000000
2007/1/8,10:55:00,7773.25,7773.25,7773.25,7773.25,206000000
2007/1/8,10:56:00,7770.63,7770.63,7770.63,7770.63,329000000
2007/1/8,10:57:00,7770.19,7770.19,7770.19,7770.19,193000000
2007/1/8,10:58:00,7765.90,7765.90,7765.90,7765.90,370000000
2007/1/8,10:59:00,7765.93,7765.93,7765.93,7765.93,248000000
2007/1/8,11:00:00,7765.50,7765.50,7765.50,7765.50,264000000
2007/1/8,11:01:00,7764.45,7764.45,7764.45,7764.45,322000000
2007/1/8,11:02:00,7763.56,7763.56,7763.56,7763.56,240000000
2007/1/8,11:03:00,7761.63,7761.63,7761.63,7761.63,346000000
2007/1/8,11:04:00,7760.65,7760.65,7760.65,7760.65,241000000
2007/1/8,11:05:00,7760.81,7760.81,7760.81,7760.81,261000000
2007/1/8,11:06:00,7763.79,7763.79,7763.79,7763.79,377000000
2007/1/8,11:07:00,7761.15,7761.15,7761.15,7761.15,348000000
2007/1/8,11:08:00,7762.28,7762.28,7762.28,7762.28,319000000
2007/1/8,11:09:00,7759.52,7759.52,7759.52,7759.52,246000000
2007/1/8,11:10:00,7761.94,7761.94,7761.94,7761.94,315000000
2007/1/8,11:11:00,7759.40,7759.40,7759.40,7759.40,382000000
2007/1/8,11:12:00,7757.33,7757.33,7757.33,7757.33,282000000
2007/1/8,11:13:00,7754.58,7754.58,7754.58,7754.58,333000000
2007/1/8,11:14:00,7752.97,7752.97,7752.97,7752.97,351000000
2007/1/8,11:15:00,7752.92,7752.92,7752.92,7752.92,416000000
2007/1/8,11:16:00,7753.71,7753.71,7753.71,7753.71,423000000
2007/1/8,11:17:00,7753.37,7753.37,7753.37,7753.37,298000000
2007/1/8,11:18:00,7753.03,7753.03,7753.03,7753.03,397000000
2007/1/8,11:19:00,7755.50,7755.50,7755.50,7755.50,262000000
2007/1/8,11:20:00,7757.89,7757.89,7757.89,7757.89,283000000
2007/1/8,11:21:00,7756.96,7756.96,7756.96,7756.96,300000000
2007/1/8,11:22:00,7756.18,7756.18,7756.18,7756.18,202000000
2007/1/8,11:23:00,7754.98,7754.98,7754.98,7754.98,245000000
2007/1/8,11:24:00,7757.11,7757.11,7757.11,7757.11,173000000
2007/1/8,11:25:00,7756.81,7756.81,7756.81,7756.81,198000000
2007/1/8,11:26:00,7757.50,7757.50,7757.50,7757.50,249000000
2007/1/8,11:27:00,7757.49,7757.49,7757.49,7757.49,193000000
2007/1/8,11:28:00,7759.28,7759.28,7759.28,7759.28,321000000
2007/1/8,11:29:00,7757.51,7757.51,7757.51,7757.51,189000000
2007/1/8,11:30:00,7759.33,7759.33,7759.33,7759.33,336000000
2007/1/8,11:31:00,7755.51,7755.51,7755.51,7755.51,303000000
2007/1/8,11:32:00,7757.83,7757.83,7757.83,7757.83,229000000
2007/1/8,11:33:00,7759.42,7759.42,7759.42,7759.42,273000000
2007/1/8,11:34:00,7758.98,7758.98,7758.98,7758.98,237000000
2007/1/8,11:35:00,7755.01,7755.01,7755.01,7755.01,285000000
2007/1/8,11:36:00,7757.41,7757.41,7757.41,7757.41,358000000
2007/1/8,11:37:00,7757.34,7757.34,7757.34,7757.34,208000000
2007/1/8,11:38:00,7757.84,7757.84,7757.84,7757.84,298000000
2007/1/8,11:39:00,7756.07,7756.07,7756.07,7756.07,253000000
2007/1/8,11:40:00,7758.10,7758.10,7758.10,7758.10,207000000
2007/1/8,11:41:00,7760.53,7760.53,7760.53,7760.53,273000000
2007/1/8,11:42:00,7759.43,7759.43,7759.43,7759.43,196000000
2007/1/8,11:43:00,7761.30,7761.30,7761.30,7761.30,279000000
2007/1/8,11:44:00,7759.70,7759.70,7759.70,7759.70,235000000
2007/1/8,11:45:00,7759.80,7759.80,7759.80,7759.80,206000000
2007/1/8,11:46:00,7760.92,7760.92,7760.92,7760.92,241000000
2007/1/8,11:47:00,7762.13,7762.13,7762.13,7762.13,145000000
2007/1/8,11:48:00,7762.12,7762.12,7762.12,7762.12,208000000
2007/1/8,11:49:00,7762.18,7762.18,7762.18,7762.18,148000000
2007/1/8,11:50:00,7763.10,7763.10,7763.10,7763.10,170000000
2007/1/8,11:51:00,7762.71,7762.71,7762.71,7762.71,196000000
2007/1/8,11:52:00,7764.14,7764.14,7764.14,7764.14,174000000
2007/1/8,11:53:00,7762.51,7762.51,7762.51,7762.51,281000000
2007/1/8,11:54:00,7762.99,7762.99,7762.99,7762.99,200000000
2007/1/8,11:55:00,7763.09,7763.09,7763.09,7763.09,271000000
2007/1/8,11:56:00,7762.16,7762.16,7762.16,7762.16,320000000
2007/1/8,11:57:00,7762.60,7762.60,7762.60,7762.60,200000000
2007/1/8,11:58:00,7761.51,7761.51,7761.51,7761.51,295000000
2007/1/8,11:59:00,7762.50,7762.50,7762.50,7762.50,198000000
2007/1/8,12:00:00,7761.66,7761.66,7761.66,7761.66,229000000
2007/1/8,12:01:00,7763.25,7763.25,7763.25,7763.25,275000000
2007/1/8,12:02:00,7761.83,7761.83,7761.83,7761.83,186000000
2007/1/8,12:03:00,7762.27,7762.27,7762.27,7762.27,259000000
2007/1/8,12:04:00,7760.59,7760.59,7760.59,7760.59,177000000
2007/1/8,12:05:00,7762.11,7762.11,7762.11,7762.11,216000000
2007/1/8,12:06:00,7761.15,7761.15,7761.15,7761.15,225000000
2007/1/8,12:07:00,7762.20,7762.20,7762.20,7762.20,161000000
2007/1/8,12:08:00,7761.37,7761.37,7761.37,7761.37,239000000
2007/1/8,12:09:00,7762.20,7762.20,7762.20,7762.20,199000000
2007/1/8,12:10:00,7760.70,7760.70,7760.70,7760.70,242000000
2007/1/8,12:11:00,7760.26,7760.26,7760.26,7760.26,242000000
2007/1/8,12:12:00,7761.13,7761.13,7761.13,7761.13,212000000
2007/1/8,12:13:00,7761.42,7761.42,7761.42,7761.42,278000000
2007/1/8,12:14:00,7759.55,7759.55,7759.55,7759.55,243000000
2007/1/8,12:15:00,7759.27,7759.27,7759.27,7759.27,243000000
2007/1/8,12:16:00,7759.17,7759.17,7759.17,7759.17,276000000
2007/1/8,12:17:00,7760.90,7760.90,7760.90,7760.90,162000000
2007/1/8,12:18:00,7759.88,7759.88,7759.88,7759.88,386000000
2007/1/8,12:19:00,7758.83,7758.83,7758.83,7758.83,210000000
2007/1/8,12:20:00,7759.46,7759.46,7759.46,7759.46,238000000
2007/1/8,12:21:00,7760.79,7760.79,7760.79,7760.79,304000000
2007/1/8,12:22:00,7760.19,7760.19,7760.19,7760.19,238000000
2007/1/8,12:23:00,7759.35,7759.35,7759.35,7759.35,320000000
2007/1/8,12:24:00,7760.40,7760.40,7760.40,7760.40,259000000
2007/1/8,12:25:00,7757.33,7757.33,7757.33,7757.33,310000000
2007/1/8,12:26:00,7757.66,7757.66,7757.66,7757.66,318000000
2007/1/8,12:27:00,7757.36,7757.36,7757.36,7757.36,236000000
2007/1/8,12:28:00,7758.59,7758.59,7758.59,7758.59,298000000
2007/1/8,12:29:00,7758.24,7758.24,7758.24,7758.24,337000000
2007/1/8,12:30:00,7757.66,7757.66,7757.66,7757.66,336000000
2007/1/8,12:31:00,7756.25,7756.25,7756.25,7756.25,353000000
2007/1/8,12:32:00,7756.75,7756.75,7756.75,7756.75,383000000
2007/1/8,12:33:00,7753.73,7753.73,7753.73,7753.73,444000000
2007/1/8,12:34:00,7754.40,7754.40,7754.40,7754.40,424000000
2007/1/8,12:35:00,7754.20,7754.20,7754.20,7754.20,366000000
2007/1/8,12:36:00,7752.34,7752.34,7752.34,7752.34,414000000
2007/1/8,12:37:00,7750.79,7750.79,7750.79,7750.79,315000000
2007/1/8,12:38:00,7752.49,7752.49,7752.49,7752.49,552000000
2007/1/8,12:39:00,7751.97,7751.97,7751.97,7751.97,364000000
2007/1/8,12:40:00,7751.81,7751.81,7751.81,7751.81,402000000
2007/1/8,12:41:00,7751.58,7751.58,7751.58,7751.58,477000000
2007/1/8,12:42:00,7748.81,7748.81,7748.81,7748.81,352000000
2007/1/8,12:43:00,7748.02,7748.02,7748.02,7748.02,437000000
2007/1/8,12:44:00,7748.37,7748.37,7748.37,7748.37,367000000
2007/1/8,12:45:00,7746.63,7746.63,7746.63,7746.63,334000000
2007/1/8,12:46:00,7742.16,7742.16,7742.16,7742.16,522000000
2007/1/8,12:47:00,7741.70,7741.70,7741.70,7741.70,430000000
2007/1/8,12:48:00,7738.87,7738.87,7738.87,7738.87,578000000
2007/1/8,12:49:00,7736.11,7736.11,7736.11,7736.11,455000000
2007/1/8,12:50:00,7736.71,7736.71,7736.71,7736.71,441000000
2007/1/8,12:51:00,7736.66,7736.66,7736.66,7736.66,470000000
2007/1/8,12:52:00,7737.31,7737.31,7737.31,7737.31,371000000
2007/1/8,12:53:00,7737.54,7737.54,7737.54,7737.54,364000000
2007/1/8,12:54:00,7737.56,7737.56,7737.56,7737.56,313000000
2007/1/8,12:55:00,7738.63,7738.63,7738.63,7738.63,279000000
2007/1/8,12:56:00,7739.73,7739.73,7739.73,7739.73,351000000
2007/1/8,12:57:00,7741.85,7741.85,7741.85,7741.85,301000000
2007/1/8,12:58:00,7740.19,7740.19,7740.19,7740.19,321000000
2007/1/8,12:59:00,7743.21,7743.21,7743.21,7743.21,217000000
2007/1/8,13:00:00,7741.39,7741.39,7741.39,7741.39,328000000
2007/1/8,13:01:00,7743.55,7743.55,7743.55,7743.55,359000000
2007/1/8,13:02:00,7743.28,7743.28,7743.28,7743.28,247000000
2007/1/8,13:03:00,7744.91,7744.91,7744.91,7744.91,370000000
2007/1/8,13:04:00,7745.84,7745.84,7745.84,7745.84,371000000
2007/1/8,13:05:00,7747.13,7747.13,7747.13,7747.13,335000000
2007/1/8,13:06:00,7750.60,7750.60,7750.60,7750.60,344000000
2007/1/8,13:07:00,7751.01,7751.01,7751.01,7751.01,293000000
2007/1/8,13:08:00,7749.71,7749.71,7749.71,7749.71,449000000
2007/1/8,13:09:00,7747.32,7747.32,7747.32,7747.32,448000000
2007/1/8,13:10:00,7744.91,7744.91,7744.91,7744.91,525000000
2007/1/8,13:11:00,7745.09,7745.09,7745.09,7745.09,432000000
2007/1/8,13:12:00,7744.01,7744.01,7744.01,7744.01,378000000
2007/1/8,13:13:00,7743.35,7743.35,7743.35,7743.35,491000000
2007/1/8,13:14:00,7744.44,7744.44,7744.44,7744.44,362000000
2007/1/8,13:15:00,7741.99,7741.99,7741.99,7741.99,474000000
2007/1/8,13:16:00,7740.02,7740.02,7740.02,7740.02,638000000
2007/1/8,13:17:00,7741.86,7741.86,7741.86,7741.86,559000000
2007/1/8,13:18:00,7741.00,7741.00,7741.00,7741.00,624000000
2007/1/8,13:19:00,7742.61,7742.61,7742.61,7742.61,498000000
2007/1/8,13:20:00,7744.52,7744.52,7744.52,7744.52,499000000
2007/1/8,13:21:00,7743.85,7743.85,7743.85,7743.85,493000000
2007/1/8,13:22:00,7744.95,7744.95,7744.95,7744.95,388000000
2007/1/8,13:23:00,7746.48,7746.48,7746.48,7746.48,522000000
2007/1/8,13:24:00,7744.70,7744.70,7744.70,7744.70,536000000
2007/1/8,13:25:00,7747.17,7747.17,7747.17,7747.17,615000000
2007/1/8,13:26:00,7747.18,7747.18,7747.18,7747.18,0
2007/1/8,13:27:00,7747.18,7747.18,7747.18,7747.18,0
2007/1/8,13:28:00,7747.18,7747.18,7747.18,7747.18,0
2007/1/8,13:29:00,7747.18,7747.18,7747.18,7747.18,0
2007/1/8,13:30:00,7736.71,7736.71,7736.71,7736.71,598032896
2007/1/9,09:01:00,7778.38,7778.38,7778.38,7778.38,3721999872
2007/1/9,09:02:00,7784.71,7784.71,7784.71,7784.71,857000000
2007/1/9,09:03:00,7786.74,7786.74,7786.74,7786.74,1127000064
2007/1/9,09:04:00,7790.84,7790.84,7790.84,7790.84,1664999936
2007/1/9,09:05:00,7793.10,7793.10,7793.10,7793.10,860000000
2007/1/9,09:06:00,7793.42,7793.42,7793.42,7793.42,1138000000
2007/1/9,09:07:00,7786.58,7786.58,7786.58,7786.58,919000000
2007/1/9,09:08:00,7784.86,7784.86,7784.86,7784.86,839000000
2007/1/9,09:09:00,7784.18,7784.18,7784.18,7784.18,781000000
2007/1/9,09:10:00,7783.27,7783.27,7783.27,7783.27,611000000
2007/1/9,09:11:00,7787.09,7787.09,7787.09,7787.09,756000000
2007/1/9,09:12:00,7786.51,7786.51,7786.51,7786.51,635000000
2007/1/9,09:13:00,7786.46,7786.46,7786.46,7786.46,740000000
2007/1/9,09:14:00,7786.01,7786.01,7786.01,7786.01,683000000
2007/1/9,09:15:00,7787.04,7787.04,7787.04,7787.04,581000000
2007/1/9,09:16:00,7785.38,7785.38,7785.38,7785.38,762000000
2007/1/9,09:17:00,7784.28,7784.28,7784.28,7784.28,583000000
2007/1/9,09:18:00,7786.68,7786.68,7786.68,7786.68,770000000
2007/1/9,09:19:00,7785.20,7785.20,7785.20,7785.20,702000000
2007/1/9,09:20:00,7787.48,7787.48,7787.48,7787.48,624000000
2007/1/9,09:21:00,7787.57,7787.57,7787.57,7787.57,892000000
2007/1/9,09:22:00,7790.77,7790.77,7790.77,7790.77,549000000
2007/1/9,09:23:00,7790.21,7790.21,7790.21,7790.21,635000000
2007/1/9,09:24:00,7791.12,7791.12,7791.12,7791.12,592000000
2007/1/9,09:25:00,7790.82,7790.82,7790.82,7790.82,429000000
2007/1/9,09:26:00,7792.14,7792.14,7792.14,7792.14,794000000
2007/1/9,09:27:00,7793.99,7793.99,7793.99,7793.99,446000000
2007/1/9,09:28:00,7793.57,7793.57,7793.57,7793.57,470000000
2007/1/9,09:29:00,7796.28,7796.28,7796.28,7796.28,541000000
2007/1/9,09:30:00,7795.80,7795.80,7795.80,7795.80,452000000
2007/1/9,09:31:00,7796.96,7796.96,7796.96,7796.96,594000000
2007/1/9,09:32:00,7795.85,7795.85,7795.85,7795.85,466000000
2007/1/9,09:33:00,7800.04,7800.04,7800.04,7800.04,557000000
2007/1/9,09:34:00,7800.77,7800.77,7800.77,7800.77,611000000
2007/1/9,09:35:00,7801.80,7801.80,7801.80,7801.80,532000000
2007/1/9,09:36:00,7801.98,7801.98,7801.98,7801.98,736000000
2007/1/9,09:37:00,7800.67,7800.67,7800.67,7800.67,562000000
2007/1/9,09:38:00,7800.64,7800.64,7800.64,7800.64,697000000
2007/1/9,09:39:00,7799.77,7799.77,7799.77,7799.77,647000000
2007/1/9,09:40:00,7797.00,7797.00,7797.00,7797.00,498000000
2007/1/9,09:41:00,7796.47,7796.47,7796.47,7796.47,620000000
2007/1/9,09:42:00,7795.48,7795.48,7795.48,7795.48,392000000
2007/1/9,09:43:00,7794.22,7794.22,7794.22,7794.22,515000000
2007/1/9,09:44:00,7795.10,7795.10,7795.10,7795.10,503000000
2007/1/9,09:45:00,7793.92,7793.92,7793.92,7793.92,424000000
2007/1/9,09:46:00,7796.06,7796.06,7796.06,7796.06,525000000
2007/1/9,09:47:00,7796.30,7796.30,7796.30,7796.30,378000000
2007/1/9,09:48:00,7797.19,7797.19,7797.19,7797.19,510000000
2007/1/9,09:49:00,7797.18,7797.18,7797.18,7797.18,456000000
2007/1/9,09:50:00,7798.65,7798.65,7798.65,7798.65,490000000
2007/1/9,09:51:00,7801.38,7801.38,7801.38,7801.38,576000000
2007/1/9,09:52:00,7800.71,7800.71,7800.71,7800.71,447000000
2007/1/9,09:53:00,7799.94,7799.94,7799.94,7799.94,616000000
2007/1/9,09:54:00,7804.09,7804.09,7804.09,7804.09,527000000
2007/1/9,09:55:00,7805.03,7805.03,7805.03,7805.03,406000000
2007/1/9,09:56:00,7806.45,7806.45,7806.45,7806.45,507000000
2007/1/9,09:57:00,7806.35,7806.35,7806.35,7806.35,428000000
2007/1/9,09:58:00,7805.23,7805.23,7805.23,7805.23,532000000
2007/1/9,09:59:00,7808.20,7808.20,7808.20,7808.20,526000000
2007/1/9,10:00:00,7811.67,7811.67,7811.67,7811.67,581000000
2007/1/9,10:01:00,7814.35,7814.35,7814.35,7814.35,610000000
2007/1/9,10:02:00,7814.81,7814.81,7814.81,7814.81,420000000
2007/1/9,10:03:00,7814.56,7814.56,7814.56,7814.56,587000000
2007/1/9,10:04:00,7814.43,7814.43,7814.43,7814.43,500000000
2007/1/9,10:05:00,7814.27,7814.27,7814.27,7814.27,363000000
2007/1/9,10:06:00,7815.21,7815.21,7815.21,7815.21,505000000
2007/1/9,10:07:00,7815.24,7815.24,7815.24,7815.24,439000000
2007/1/9,10:08:00,7816.13,7816.13,7816.13,7816.13,476000000
2007/1/9,10:09:00,7816.89,7816.89,7816.89,7816.89,518000000
2007/1/9,10:10:00,7815.79,7815.79,7815.79,7815.79,563000000
2007/1/9,10:11:00,7814.35,7814.35,7814.35,7814.35,632000000
2007/1/9,10:12:00,7814.94,7814.94,7814.94,7814.94,357000000
2007/1/9,10:13:00,7815.18,7815.18,7815.18,7815.18,426000000
2007/1/9,10:14:00,7815.16,7815.16,7815.16,7815.16,403000000
2007/1/9,10:15:00,7814.69,7814.69,7814.69,7814.69,347000000
2007/1/9,10:16:00,7817.31,7817.31,7817.31,7817.31,437000000
2007/1/9,10:17:00,7816.22,7816.22,7816.22,7816.22,362000000
2007/1/9,10:18:00,7816.97,7816.97,7816.97,7816.97,434000000
2007/1/9,10:19:00,7818.00,7818.00,7818.00,7818.00,341000000
2007/1/9,10:20:00,7816.99,7816.99,7816.99,7816.99,370000000
2007/1/9,10:21:00,7817.99,7817.99,7817.99,7817.99,503000000
2007/1/9,10:22:00,7818.62,7818.62,7818.62,7818.62,464000000
2007/1/9,10:23:00,7820.70,7820.70,7820.70,7820.70,559000000
2007/1/9,10:24:00,7820.95,7820.95,7820.95,7820.95,536000000
2007/1/9,10:25:00,7820.88,7820.88,7820.88,7820.88,403000000
2007/1/9,10:26:00,7822.15,7822.15,7822.15,7822.15,601000000
2007/1/9,10:27:00,7823.75,7823.75,7823.75,7823.75,404000000
2007/1/9,10:28:00,7824.90,7824.90,7824.90,7824.90,423000000
2007/1/9,10:29:00,7823.93,7823.93,7823.93,7823.93,419000000
2007/1/9,10:30:00,7823.92,7823.92,7823.92,7823.92,421000000
2007/1/9,10:31:00,7825.22,7825.22,7825.22,7825.22,487000000
2007/1/9,10:32:00,7825.86,7825.86,7825.86,7825.86,419000000
2007/1/9,10:33:00,7823.28,7823.28,7823.28,7823.28,541000000
2007/1/9,10:34:00,7826.78,7826.78,7826.78,7826.78,460000000
2007/1/9,10:35:00,7824.66,7824.66,7824.66,7824.66,364000000
2007/1/9,10:36:00,7825.59,7825.59,7825.59,7825.59,428000000
2007/1/9,10:37:00,7825.78,7825.78,7825.78,7825.78,306000000
2007/1/9,10:38:00,7826.65,7826.65,7826.65,7826.65,364000000
2007/1/9,10:39:00,7825.94,7825.94,7825.94,7825.94,419000000
2007/1/9,10:40:00,7827.93,7827.93,7827.93,7827.93,267000000
2007/1/9,10:41:00,7824.59,7824.59,7824.59,7824.59,368000000
2007/1/9,10:42:00,7824.11,7824.11,7824.11,7824.11,254000000
2007/1/9,10:43:00,7824.72,7824.72,7824.72,7824.72,341000000
2007/1/9,10:44:00,7824.50,7824.50,7824.50,7824.50,294000000
2007/1/9,10:45:00,7823.13,7823.13,7823.13,7823.13,266000000
2007/1/9,10:46:00,7822.62,7822.62,7822.62,7822.62,387000000
2007/1/9,10:47:00,7822.59,7822.59,7822.59,7822.59,344000000
2007/1/9,10:48:00,7822.64,7822.64,7822.64,7822.64,411000000
2007/1/9,10:49:00,7822.50,7822.50,7822.50,7822.50,369000000
2007/1/9,10:50:00,7821.09,7821.09,7821.09,7821.09,329000000
2007/1/9,10:51:00,7820.72,7820.72,7820.72,7820.72,484000000
2007/1/9,10:52:00,7820.00,7820.00,7820.00,7820.00,249000000
2007/1/9,10:53:00,7820.35,7820.35,7820.35,7820.35,330000000
2007/1/9,10:54:00,7820.06,7820.06,7820.06,7820.06,373000000
2007/1/9,10:55:00,7821.34,7821.34,7821.34,7821.34,290000000
2007/1/9,10:56:00,7819.53,7819.53,7819.53,7819.53,403000000
2007/1/9,10:57:00,7819.87,7819.87,7819.87,7819.87,274000000
2007/1/9,10:58:00,7818.81,7818.81,7818.81,7818.81,308000000
2007/1/9,10:59:00,7818.16,7818.16,7818.16,7818.16,270000000
2007/1/9,11:00:00,7817.57,7817.57,7817.57,7817.57,213000000
2007/1/9,11:01:00,7820.36,7820.36,7820.36,7820.36,347000000
2007/1/9,11:02:00,7820.07,7820.07,7820.07,7820.07,217000000
2007/1/9,11:03:00,7821.19,7821.19,7821.19,7821.19,229000000
2007/1/9,11:04:00,7820.63,7820.63,7820.63,7820.63,256000000
2007/1/9,11:05:00,7819.13,7819.13,7819.13,7819.13,257000000
2007/1/9,11:06:00,7818.35,7818.35,7818.35,7818.35,311000000
2007/1/9,11:07:00,7817.96,7817.96,7817.96,7817.96,243000000
2007/1/9,11:08:00,7817.58,7817.58,7817.58,7817.58,305000000
2007/1/9,11:09:00,7815.75,7815.75,7815.75,7815.75,289000000
2007/1/9,11:10:00,7815.75,7815.75,7815.75,7815.75,248000000
2007/1/9,11:11:00,7814.72,7814.72,7814.72,7814.72,360000000
2007/1/9,11:12:00,7813.93,7813.93,7813.93,7813.93,248000000
2007/1/9,11:13:00,7813.40,7813.40,7813.40,7813.40,342000000
2007/1/9,11:14:00,7813.02,7813.02,7813.02,7813.02,360000000
2007/1/9,11:15:00,7814.50,7814.50,7814.50,7814.50,330000000
2007/1/9,11:16:00,7814.21,7814.21,7814.21,7814.21,344000000
2007/1/9,11:17:00,7814.30,7814.30,7814.30,7814.30,282000000
2007/1/9,11:18:00,7815.34,7815.34,7815.34,7815.34,311000000
2007/1/9,11:19:00,7816.19,7816.19,7816.19,7816.19,254000000
2007/1/9,11:20:00,7815.78,7815.78,7815.78,7815.78,264000000
2007/1/9,11:21:00,7813.95,7813.95,7813.95,7813.95,375000000
2007/1/9,11:22:00,7813.88,7813.88,7813.88,7813.88,272000000
2007/1/9,11:23:00,7814.89,7814.89,7814.89,7814.89,375000000
2007/1/9,11:24:00,7815.78,7815.78,7815.78,7815.78,338000000
2007/1/9,11:25:00,7814.46,7814.46,7814.46,7814.46,282000000
2007/1/9,11:26:00,7814.57,7814.57,7814.57,7814.57,378000000
2007/1/9,11:27:00,7814.35,7814.35,7814.35,7814.35,257000000
2007/1/9,11:28:00,7814.27,7814.27,7814.27,7814.27,441000000
2007/1/9,11:29:00,7816.28,7816.28,7816.28,7816.28,260000000
2007/1/9,11:30:00,7815.15,7815.15,7815.15,7815.15,293000000
2007/1/9,11:31:00,7814.76,7814.76,7814.76,7814.76,379000000
2007/1/9,11:32:00,7813.42,7813.42,7813.42,7813.42,325000000
2007/1/9,11:33:00,7813.69,7813.69,7813.69,7813.69,443000000
2007/1/9,11:34:00,7811.65,7811.65,7811.65,7811.65,291000000
2007/1/9,11:35:00,7812.50,7812.50,7812.50,7812.50,368000000
2007/1/9,11:36:00,7811.00,7811.00,7811.00,7811.00,476000000
2007/1/9,11:37:00,7809.93,7809.93,7809.93,7809.93,315000000
2007/1/9,11:38:00,7808.30,7808.30,7808.30,7808.30,420000000
2007/1/9,11:39:00,7808.50,7808.50,7808.50,7808.50,394000000
2007/1/9,11:40:00,7805.91,7805.91,7805.91,7805.91,362000000
2007/1/9,11:41:00,7807.00,7807.00,7807.00,7807.00,672000000
2007/1/9,11:42:00,7803.13,7803.13,7803.13,7803.13,443000000
2007/1/9,11:43:00,7804.35,7804.35,7804.35,7804.35,600000000
2007/1/9,11:44:00,7801.21,7801.21,7801.21,7801.21,397000000
2007/1/9,11:45:00,7800.55,7800.55,7800.55,7800.55,387000000
2007/1/9,11:46:00,7797.00,7797.00,7797.00,7797.00,441000000
2007/1/9,11:47:00,7797.49,7797.49,7797.49,7797.49,324000000
2007/1/9,11:48:00,7796.69,7796.69,7796.69,7796.69,414000000
2007/1/9,11:49:00,7799.74,7799.74,7799.74,7799.74,377000000
2007/1/9,11:50:00,7797.67,7797.67,7797.67,7797.67,289000000
2007/1/9,11:51:00,7797.27,7797.27,7797.27,7797.27,378000000
2007/1/9,11:52:00,7796.76,7796.76,7796.76,7796.76,236000000
2007/1/9,11:53:00,7798.11,7798.11,7798.11,7798.11,275000000
2007/1/9,11:54:00,7797.39,7797.39,7797.39,7797.39,254000000
2007/1/9,11:55:00,7796.67,7796.67,7796.67,7796.67,258000000
2007/1/9,11:56:00,7797.60,7797.60,7797.60,7797.60,405000000
2007/1/9,11:57:00,7799.17,7799.17,7799.17,7799.17,275000000
2007/1/9,11:58:00,7799.62,7799.62,7799.62,7799.62,402000000
2007/1/9,11:59:00,7800.15,7800.15,7800.15,7800.15,313000000
2007/1/9,12:00:00,7799.45,7799.45,7799.45,7799.45,271000000
2007/1/9,12:01:00,7798.28,7798.28,7798.28,7798.28,363000000
2007/1/9,12:02:00,7797.65,7797.65,7797.65,7797.65,367000000
2007/1/9,12:03:00,7797.73,7797.73,7797.73,7797.73,381000000
2007/1/9,12:04:00,7795.83,7795.83,7795.83,7795.83,347000000
2007/1/9,12:05:00,7796.13,7796.13,7796.13,7796.13,426000000
2007/1/9,12:06:00,7796.21,7796.21,7796.21,7796.21,374000000
2007/1/9,12:07:00,7796.39,7796.39,7796.39,7796.39,218000000
2007/1/9,12:08:00,7795.06,7795.06,7795.06,7795.06,336000000
2007/1/9,12:09:00,7794.97,7794.97,7794.97,7794.97,290000000
2007/1/9,12:10:00,7792.97,7792.97,7792.97,7792.97,270000000
2007/1/9,12:11:00,7792.37,7792.37,7792.37,7792.37,340000000
2007/1/9,12:12:00,7792.08,7792.08,7792.08,7792.08,229000000
2007/1/9,12:13:00,7792.50,7792.50,7792.50,7792.50,377000000
2007/1/9,12:14:00,7791.66,7791.66,7791.66,7791.66,244000000
2007/1/9,12:15:00,7790.23,7790.23,7790.23,7790.23,279000000
2007/1/9,12:16:00,7790.40,7790.40,7790.40,7790.40,371000000
2007/1/9,12:17:00,7789.38,7789.38,7789.38,7789.38,239000000
2007/1/9,12:18:00,7789.77,7789.77,7789.77,7789.77,387000000
2007/1/9,12:19:00,7787.06,7787.06,7787.06,7787.06,259000000
2007/1/9,12:20:00,7785.86,7785.86,7785.86,7785.86,305000000
2007/1/9,12:21:00,7784.65,7784.65,7784.65,7784.65,453000000
2007/1/9,12:22:00,7783.27,7783.27,7783.27,7783.27,295000000
2007/1/9,12:23:00,7783.51,7783.51,7783.51,7783.51,399000000
2007/1/9,12:24:00,7783.78,7783.78,7783.78,7783.78,316000000
2007/1/9,12:25:00,7783.29,7783.29,7783.29,7783.29,253000000
2007/1/9,12:26:00,7782.36,7782.36,7782.36,7782.36,361000000
2007/1/9,12:27:00,7783.62,7783.62,7783.62,7783.62,274000000
2007/1/9,12:28:00,7783.94,7783.94,7783.94,7783.94,424000000
2007/1/9,12:29:00,7782.69,7782.69,7782.69,7782.69,358000000
2007/1/9,12:30:00,7783.64,7783.64,7783.64,7783.64,285000000
2007/1/9,12:31:00,7784.43,7784.43,7784.43,7784.43,442000000
2007/1/9,12:32:00,7783.83,7783.83,7783.83,7783.83,222000000
2007/1/9,12:33:00,7783.69,7783.69,7783.69,7783.69,342000000
2007/1/9,12:34:00,7784.35,7784.35,7784.35,7784.35,269000000
2007/1/9,12:35:00,7784.61,7784.61,7784.61,7784.61,250000000
2007/1/9,12:36:00,7783.69,7783.69,7783.69,7783.69,271000000
2007/1/9,12:37:00,7782.87,7782.87,7782.87,7782.87,192000000
2007/1/9,12:38:00,7784.93,7784.93,7784.93,7784.93,311000000
2007/1/9,12:39:00,7785.65,7785.65,7785.65,7785.65,226000000
2007/1/9,12:40:00,7784.58,7784.58,7784.58,7784.58,187000000
2007/1/9,12:41:00,7787.55,7787.55,7787.55,7787.55,336000000
2007/1/9,12:42:00,7785.16,7785.16,7785.16,7785.16,194000000
2007/1/9,12:43:00,7785.91,7785.91,7785.91,7785.91,301000000
2007/1/9,12:44:00,7784.82,7784.82,7784.82,7784.82,276000000
2007/1/9,12:45:00,7787.07,7787.07,7787.07,7787.07,254000000
2007/1/9,12:46:00,7786.85,7786.85,7786.85,7786.85,377000000
2007/1/9,12:47:00,7784.23,7784.23,7784.23,7784.23,273000000
2007/1/9,12:48:00,7786.06,7786.06,7786.06,7786.06,300000000
2007/1/9,12:49:00,7784.95,7784.95,7784.95,7784.95,280000000
2007/1/9,12:50:00,7786.53,7786.53,7786.53,7786.53,332000000
2007/1/9,12:51:00,7786.88,7786.88,7786.88,7786.88,334000000
2007/1/9,12:52:00,7787.74,7787.74,7787.74,7787.74,208000000
2007/1/9,12:53:00,7786.99,7786.99,7786.99,7786.99,309000000
2007/1/9,12:54:00,7786.19,7786.19,7786.19,7786.19,304000000
2007/1/9,12:55:00,7788.21,7788.21,7788.21,7788.21,277000000
2007/1/9,12:56:00,7786.91,7786.91,7786.91,7786.91,327000000
2007/1/9,12:57:00,7788.13,7788.13,7788.13,7788.13,232000000
2007/1/9,12:58:00,7787.69,7787.69,7787.69,7787.69,304000000
2007/1/9,12:59:00,7787.89,7787.89,7787.89,7787.89,252000000
2007/1/9,13:00:00,7786.98,7786.98,7786.98,7786.98,270000000
2007/1/9,13:01:00,7788.19,7788.19,7788.19,7788.19,338000000
2007/1/9,13:02:00,7790.32,7790.32,7790.32,7790.32,296000000
2007/1/9,13:03:00,7788.10,7788.10,7788.10,7788.10,428000000
2007/1/9,13:04:00,7789.57,7789.57,7789.57,7789.57,374000000
2007/1/9,13:05:00,7789.68,7789.68,7789.68,7789.68,307000000
2007/1/9,13:06:00,7788.50,7788.50,7788.50,7788.50,412000000
2007/1/9,13:07:00,7788.60,7788.60,7788.60,7788.60,334000000
2007/1/9,13:08:00,7791.27,7791.27,7791.27,7791.27,412000000
2007/1/9,13:09:00,7790.49,7790.49,7790.49,7790.49,401000000
2007/1/9,13:10:00,7790.21,7790.21,7790.21,7790.21,362000000
2007/1/9,13:11:00,7791.66,7791.66,7791.66,7791.66,506000000
2007/1/9,13:12:00,7793.11,7793.11,7793.11,7793.11,373000000
2007/1/9,13:13:00,7791.92,7791.92,7791.92,7791.92,495000000
2007/1/9,13:14:00,7793.29,7793.29,7793.29,7793.29,440000000
2007/1/9,13:15:00,7792.77,7792.77,7792.77,7792.77,401000000
2007/1/9,13:16:00,7795.17,7795.17,7795.17,7795.17,555000000
2007/1/9,13:17:00,7794.09,7794.09,7794.09,7794.09,387000000
2007/1/9,13:18:00,7795.03,7795.03,7795.03,7795.03,455000000
2007/1/9,13:19:00,7796.26,7796.26,7796.26,7796.26,436000000
2007/1/9,13:20:00,7796.47,7796.47,7796.47,7796.47,431000000
2007/1/9,13:21:00,7795.64,7795.64,7795.64,7795.64,558000000
2007/1/9,13:22:00,7795.39,7795.39,7795.39,7795.39,527000000
2007/1/9,13:23:00,7796.60,7796.60,7796.60,7796.60,767000000
2007/1/9,13:24:00,7797.98,7797.98,7797.98,7797.98,654000000
2007/1/9,13:25:00,7796.58,7796.58,7796.58,7796.58,593000000
2007/1/9,13:26:00,7796.58,7796.58,7796.58,7796.58,0
2007/1/9,13:27:00,7796.58,7796.58,7796.58,7796.58,0
2007/1/9,13:28:00,7796.58,7796.58,7796.58,7796.58,0
2007/1/9,13:29:00,7796.58,7796.58,7796.58,7796.58,0
2007/1/9,13:30:00,7790.01,7790.01,7790.01,7790.01,503032832
2007/1/10,09:01:00,7737.25,7737.25,7737.25,7737.25,1281032704
2007/1/10,09:02:00,7724.65,7724.65,7724.65,7724.65,1378000000
2007/1/10,09:03:00,7717.22,7717.22,7717.22,7717.22,1390000000
2007/1/10,09:04:00,7723.73,7723.73,7723.73,7723.73,1364000000
2007/1/10,09:05:00,7732.61,7732.61,7732.61,7732.61,1005000000
2007/1/10,09:06:00,7733.68,7733.68,7733.68,7733.68,1539000064
2007/1/10,09:07:00,7726.51,7726.51,7726.51,7726.51,1276999936
2007/1/10,09:08:00,7727.61,7727.61,7727.61,7727.61,1219000064
2007/1/10,09:09:00,7734.96,7734.96,7734.96,7734.96,1386000000
2007/1/10,09:10:00,7738.06,7738.06,7738.06,7738.06,1299000064
2007/1/10,09:11:00,7745.19,7745.19,7745.19,7745.19,1391000064
2007/1/10,09:12:00,7747.41,7747.41,7747.41,7747.41,986000000
2007/1/10,09:13:00,7748.79,7748.79,7748.79,7748.79,1016000000
2007/1/10,09:14:00,7748.06,7748.06,7748.06,7748.06,1046000000
2007/1/10,09:15:00,7744.82,7744.82,7744.82,7744.82,804000000
2007/1/10,09:16:00,7738.76,7738.76,7738.76,7738.76,1324999936
2007/1/10,09:17:00,7735.33,7735.33,7735.33,7735.33,860000000
2007/1/10,09:18:00,7729.07,7729.07,7729.07,7729.07,1001000000
2007/1/10,09:19:00,7724.47,7724.47,7724.47,7724.47,836000000
2007/1/10,09:20:00,7722.03,7722.03,7722.03,7722.03,681000000
2007/1/10,09:21:00,7717.30,7717.30,7717.30,7717.30,1013000000
2007/1/10,09:22:00,7716.98,7716.98,7716.98,7716.98,660000000
2007/1/10,09:23:00,7718.40,7718.40,7718.40,7718.40,696000000
2007/1/10,09:24:00,7720.35,7720.35,7720.35,7720.35,697000000
2007/1/10,09:25:00,7721.27,7721.27,7721.27,7721.27,573000000
2007/1/10,09:26:00,7724.77,7724.77,7724.77,7724.77,780000000
2007/1/10,09:27:00,7721.24,7721.24,7721.24,7721.24,530000000
2007/1/10,09:28:00,7717.52,7717.52,7717.52,7717.52,795000000
2007/1/10,09:29:00,7711.69,7711.69,7711.69,7711.69,1057000000
2007/1/10,09:30:00,7704.91,7704.91,7704.91,7704.91,836000000
2007/1/10,09:31:00,7700.15,7700.15,7700.15,7700.15,971000000
2007/1/10,09:32:00,7699.01,7699.01,7699.01,7699.01,735000000
2007/1/10,09:33:00,7694.15,7694.15,7694.15,7694.15,722000000
2007/1/10,09:34:00,7687.62,7687.62,7687.62,7687.62,799000000
2007/1/10,09:35:00,7685.07,7685.07,7685.07,7685.07,639000000
2007/1/10,09:36:00,7682.82,7682.82,7682.82,7682.82,1000000000
2007/1/10,09:37:00,7687.57,7687.57,7687.57,7687.57,724000000
2007/1/10,09:38:00,7689.57,7689.57,7689.57,7689.57,753000000
2007/1/10,09:39:00,7693.94,7693.94,7693.94,7693.94,695000000
2007/1/10,09:40:00,7695.76,7695.76,7695.76,7695.76,578000000
2007/1/10,09:41:00,7701.93,7701.93,7701.93,7701.93,716000000
2007/1/10,09:42:00,7706.61,7706.61,7706.61,7706.61,517000000
2007/1/10,09:43:00,7708.41,7708.41,7708.41,7708.41,605000000
2007/1/10,09:44:00,7706.34,7706.34,7706.34,7706.34,645000000
2007/1/10,09:45:00,7704.65,7704.65,7704.65,7704.65,635000000
2007/1/10,09:46:00,7698.41,7698.41,7698.41,7698.41,676000000
2007/1/10,09:47:00,7698.47,7698.47,7698.47,7698.47,434000000
2007/1/10,09:48:00,7697.68,7697.68,7697.68,7697.68,506000000
2007/1/10,09:49:00,7699.75,7699.75,7699.75,7699.75,455000000
2007/1/10,09:50:00,7700.56,7700.56,7700.56,7700.56,367000000
2007/1/10,09:51:00,7699.66,7699.66,7699.66,7699.66,511000000
2007/1/10,09:52:00,7700.93,7700.93,7700.93,7700.93,362000000
2007/1/10,09:53:00,7704.12,7704.12,7704.12,7704.12,462000000
2007/1/10,09:54:00,7704.94,7704.94,7704.94,7704.94,468000000
2007/1/10,09:55:00,7706.40,7706.40,7706.40,7706.40,423000000
2007/1/10,09:56:00,7710.06,7710.06,7710.06,7710.06,610000000
2007/1/10,09:57:00,7709.46,7709.46,7709.46,7709.46,371000000
2007/1/10,09:58:00,7706.00,7706.00,7706.00,7706.00,405000000
2007/1/10,09:59:00,7704.27,7704.27,7704.27,7704.27,558000000
2007/1/10,10:00:00,7701.66,7701.66,7701.66,7701.66,486000000
2007/1/10,10:01:00,7700.77,7700.77,7700.77,7700.77,657000000
2007/1/10,10:02:00,7702.09,7702.09,7702.09,7702.09,361000000
2007/1/10,10:03:00,7701.79,7701.79,7701.79,7701.79,479000000
2007/1/10,10:04:00,7702.41,7702.41,7702.41,7702.41,425000000
2007/1/10,10:05:00,7703.32,7703.32,7703.32,7703.32,334000000
2007/1/10,10:06:00,7703.89,7703.89,7703.89,7703.89,456000000
2007/1/10,10:07:00,7703.43,7703.43,7703.43,7703.43,320000000
2007/1/10,10:08:00,7706.30,7706.30,7706.30,7706.30,383000000
2007/1/10,10:09:00,7707.28,7707.28,7707.28,7707.28,365000000
2007/1/10,10:10:00,7709.66,7709.66,7709.66,7709.66,291000000
2007/1/10,10:11:00,7711.29,7711.29,7711.29,7711.29,437000000
2007/1/10,10:12:00,7709.49,7709.49,7709.49,7709.49,341000000
2007/1/10,10:13:00,7710.51,7710.51,7710.51,7710.51,363000000
2007/1/10,10:14:00,7713.62,7713.62,7713.62,7713.62,401000000
2007/1/10,10:15:00,7717.31,7717.31,7717.31,7717.31,312000000
2007/1/10,10:16:00,7715.75,7715.75,7715.75,7715.75,539000000
2007/1/10,10:17:00,7717.78,7717.78,7717.78,7717.78,442000000
2007/1/10,10:18:00,7720.98,7720.98,7720.98,7720.98,493000000
2007/1/10,10:19:00,7721.80,7721.80,7721.80,7721.80,568000000
2007/1/10,10:20:00,7723.28,7723.28,7723.28,7723.28,419000000
2007/1/10,10:21:00,7722.98,7722.98,7722.98,7722.98,620000000
2007/1/10,10:22:00,7722.54,7722.54,7722.54,7722.54,466000000
2007/1/10,10:23:00,7723.90,7723.90,7723.90,7723.90,487000000
2007/1/10,10:24:00,7718.59,7718.59,7718.59,7718.59,453000000
2007/1/10,10:25:00,7720.24,7720.24,7720.24,7720.24,451000000
2007/1/10,10:26:00,7717.83,7717.83,7717.83,7717.83,615000000
2007/1/10,10:27:00,7714.38,7714.38,7714.38,7714.38,415000000
2007/1/10,10:28:00,7715.02,7715.02,7715.02,7715.02,466000000
2007/1/10,10:29:00,7712.06,7712.06,7712.06,7712.06,492000000
2007/1/10,10:30:00,7710.32,7710.32,7710.32,7710.32,362000000
2007/1/10,10:31:00,7712.90,7712.90,7712.90,7712.90,443000000
2007/1/10,10:32:00,7714.43,7714.43,7714.43,7714.43,325000000
2007/1/10,10:33:00,7713.60,7713.60,7713.60,7713.60,369000000
2007/1/10,10:34:00,7714.19,7714.19,7714.19,7714.19,269000000
2007/1/10,10:35:00,7715.07,7715.07,7715.07,7715.07,310000000
2007/1/10,10:36:00,7714.58,7714.58,7714.58,7714.58,370000000
2007/1/10,10:37:00,7715.16,7715.16,7715.16,7715.16,269000000
2007/1/10,10:38:00,7712.78,7712.78,7712.78,7712.78,360000000
2007/1/10,10:39:00,7712.05,7712.05,7712.05,7712.05,357000000
2007/1/10,10:40:00,7708.83,7708.83,7708.83,7708.83,338000000
2007/1/10,10:41:00,7709.83,7709.83,7709.83,7709.83,491000000
2007/1/10,10:42:00,7711.46,7711.46,7711.46,7711.46,331000000
2007/1/10,10:43:00,7712.78,7712.78,7712.78,7712.78,375000000
2007/1/10,10:44:00,7710.53,7710.53,7710.53,7710.53,338000000
2007/1/10,10:45:00,7708.80,7708.80,7708.80,7708.80,315000000
2007/1/10,10:46:00,7712.31,7712.31,7712.31,7712.31,414000000
2007/1/10,10:47:00,7710.63,7710.63,7710.63,7710.63,274000000
2007/1/10,10:48:00,7712.02,7712.02,7712.02,7712.02,343000000
2007/1/10,10:49:00,7711.60,7711.60,7711.60,7711.60,346000000
2007/1/10,10:50:00,7712.85,7712.85,7712.85,7712.85,436000000
2007/1/10,10:51:00,7712.95,7712.95,7712.95,7712.95,475000000
2007/1/10,10:52:00,7711.98,7711.98,7711.98,7711.98,310000000
2007/1/10,10:53:00,7710.88,7710.88,7710.88,7710.88,390000000
2007/1/10,10:54:00,7711.63,7711.63,7711.63,7711.63,365000000
2007/1/10,10:55:00,7710.22,7710.22,7710.22,7710.22,365000000
2007/1/10,10:56:00,7707.82,7707.82,7707.82,7707.82,429000000
2007/1/10,10:57:00,7706.52,7706.52,7706.52,7706.52,268000000
2007/1/10,10:58:00,7705.84,7705.84,7705.84,7705.84,393000000
2007/1/10,10:59:00,7705.15,7705.15,7705.15,7705.15,401000000
2007/1/10,11:00:00,7706.05,7706.05,7706.05,7706.05,387000000
2007/1/10,11:01:00,7705.63,7705.63,7705.63,7705.63,428000000
2007/1/10,11:02:00,7707.30,7707.30,7707.30,7707.30,276000000
2007/1/10,11:03:00,7706.37,7706.37,7706.37,7706.37,367000000
2007/1/10,11:04:00,7706.80,7706.80,7706.80,7706.80,390000000
2007/1/10,11:05:00,7706.16,7706.16,7706.16,7706.16,316000000
2007/1/10,11:06:00,7703.19,7703.19,7703.19,7703.19,446000000
2007/1/10,11:07:00,7702.83,7702.83,7702.83,7702.83,332000000
2007/1/10,11:08:00,7702.05,7702.05,7702.05,7702.05,446000000
2007/1/10,11:09:00,7697.38,7697.38,7697.38,7697.38,469000000
2007/1/10,11:10:00,7697.98,7697.98,7697.98,7697.98,463000000
2007/1/10,11:11:00,7693.52,7693.52,7693.52,7693.52,555000000
2007/1/10,11:12:00,7694.51,7694.51,7694.51,7694.51,528000000
2007/1/10,11:13:00,7692.42,7692.42,7692.42,7692.42,754000000
2007/1/10,11:14:00,7685.74,7685.74,7685.74,7685.74,739000000
2007/1/10,11:15:00,7683.82,7683.82,7683.82,7683.82,592000000
2007/1/10,11:16:00,7683.63,7683.63,7683.63,7683.63,758000000
2007/1/10,11:17:00,7683.34,7683.34,7683.34,7683.34,455000000
2007/1/10,11:18:00,7686.16,7686.16,7686.16,7686.16,483000000
2007/1/10,11:19:00,7688.52,7688.52,7688.52,7688.52,439000000
2007/1/10,11:20:00,7690.16,7690.16,7690.16,7690.16,318000000
2007/1/10,11:21:00,7693.42,7693.42,7693.42,7693.42,472000000
2007/1/10,11:22:00,7691.87,7691.87,7691.87,7691.87,342000000
2007/1/10,11:23:00,7693.08,7693.08,7693.08,7693.08,385000000
2007/1/10,11:24:00,7695.71,7695.71,7695.71,7695.71,335000000
2007/1/10,11:25:00,7695.89,7695.89,7695.89,7695.89,268000000
2007/1/10,11:26:00,7696.79,7696.79,7696.79,7696.79,375000000
2007/1/10,11:27:00,7696.11,7696.11,7696.11,7696.11,235000000
2007/1/10,11:28:00,7696.86,7696.86,7696.86,7696.86,367000000
2007/1/10,11:29:00,7698.41,7698.41,7698.41,7698.41,265000000
2007/1/10,11:30:00,7698.77,7698.77,7698.77,7698.77,241000000
2007/1/10,11:31:00,7701.07,7701.07,7701.07,7701.07,394000000
2007/1/10,11:32:00,7701.51,7701.51,7701.51,7701.51,249000000
2007/1/10,11:33:00,7702.97,7702.97,7702.97,7702.97,352000000
2007/1/10,11:34:00,7703.41,7703.41,7703.41,7703.41,281000000
2007/1/10,11:35:00,7704.36,7704.36,7704.36,7704.36,248000000
2007/1/10,11:36:00,7705.92,7705.92,7705.92,7705.92,331000000
2007/1/10,11:37:00,7706.57,7706.57,7706.57,7706.57,253000000
2007/1/10,11:38:00,7706.14,7706.14,7706.14,7706.14,407000000
2007/1/10,11:39:00,7706.97,7706.97,7706.97,7706.97,289000000
2007/1/10,11:40:00,7710.22,7710.22,7710.22,7710.22,287000000
2007/1/10,11:41:00,7712.65,7712.65,7712.65,7712.65,481000000
2007/1/10,11:42:00,7712.90,7712.90,7712.90,7712.90,438000000
2007/1/10,11:43:00,7712.90,7712.90,7712.90,7712.90,430000000
2007/1/10,11:44:00,7713.43,7713.43,7713.43,7713.43,367000000
2007/1/10,11:45:00,7713.58,7713.58,7713.58,7713.58,508000000
2007/1/10,11:46:00,7714.71,7714.71,7714.71,7714.71,480000000
2007/1/10,11:47:00,7716.29,7716.29,7716.29,7716.29,369000000
2007/1/10,11:48:00,7715.96,7715.96,7715.96,7715.96,450000000
2007/1/10,11:49:00,7717.94,7717.94,7717.94,7717.94,329000000
2007/1/10,11:50:00,7716.45,7716.45,7716.45,7716.45,299000000
2007/1/10,11:51:00,7717.42,7717.42,7717.42,7717.42,399000000
2007/1/10,11:52:00,7717.51,7717.51,7717.51,7717.51,240000000
2007/1/10,11:53:00,7717.57,7717.57,7717.57,7717.57,358000000
2007/1/10,11:54:00,7717.05,7717.05,7717.05,7717.05,338000000
2007/1/10,11:55:00,7716.93,7716.93,7716.93,7716.93,307000000
2007/1/10,11:56:00,7713.88,7713.88,7713.88,7713.88,434000000
2007/1/10,11:57:00,7713.47,7713.47,7713.47,7713.47,291000000
2007/1/10,11:58:00,7711.96,7711.96,7711.96,7711.96,434000000
2007/1/10,11:59:00,7709.06,7709.06,7709.06,7709.06,337000000
2007/1/10,12:00:00,7709.72,7709.72,7709.72,7709.72,322000000
2007/1/10,12:01:00,7708.80,7708.80,7708.80,7708.80,409000000
2007/1/10,12:02:00,7706.91,7706.91,7706.91,7706.91,294000000
2007/1/10,12:03:00,7704.06,7704.06,7704.06,7704.06,428000000
2007/1/10,12:04:00,7702.58,7702.58,7702.58,7702.58,369000000
2007/1/10,12:05:00,7700.04,7700.04,7700.04,7700.04,362000000
2007/1/10,12:06:00,7699.71,7699.71,7699.71,7699.71,449000000
2007/1/10,12:07:00,7697.36,7697.36,7697.36,7697.36,341000000
2007/1/10,12:08:00,7696.67,7696.67,7696.67,7696.67,528000000
2007/1/10,12:09:00,7698.88,7698.88,7698.88,7698.88,373000000
2007/1/10,12:10:00,7696.03,7696.03,7696.03,7696.03,326000000
2007/1/10,12:11:00,7696.09,7696.09,7696.09,7696.09,399000000
2007/1/10,12:12:00,7696.39,7696.39,7696.39,7696.39,332000000
2007/1/10,12:13:00,7694.74,7694.74,7694.74,7694.74,373000000
2007/1/10,12:14:00,7694.69,7694.69,7694.69,7694.69,274000000
2007/1/10,12:15:00,7697.03,7697.03,7697.03,7697.03,308000000
2007/1/10,12:16:00,7697.44,7697.44,7697.44,7697.44,350000000
2007/1/10,12:17:00,7696.55,7696.55,7696.55,7696.55,231000000
2007/1/10,12:18:00,7695.84,7695.84,7695.84,7695.84,341000000
2007/1/10,12:19:00,7697.73,7697.73,7697.73,7697.73,272000000
2007/1/10,12:20:00,7697.13,7697.13,7697.13,7697.13,253000000
2007/1/10,12:21:00,7696.74,7696.74,7696.74,7696.74,389000000
2007/1/10,12:22:00,7696.63,7696.63,7696.63,7696.63,265000000
2007/1/10,12:23:00,7695.67,7695.67,7695.67,7695.67,403000000
2007/1/10,12:24:00,7697.40,7697.40,7697.40,7697.40,286000000
2007/1/10,12:25:00,7696.27,7696.27,7696.27,7696.27,301000000
2007/1/10,12:26:00,7698.64,7698.64,7698.64,7698.64,457000000
2007/1/10,12:27:00,7696.61,7696.61,7696.61,7696.61,308000000
2007/1/10,12:28:00,7699.21,7699.21,7699.21,7699.21,388000000
2007/1/10,12:29:00,7696.84,7696.84,7696.84,7696.84,295000000
2007/1/10,12:30:00,7698.57,7698.57,7698.57,7698.57,288000000
2007/1/10,12:31:00,7698.98,7698.98,7698.98,7698.98,454000000
2007/1/10,12:32:00,7699.10,7699.10,7699.10,7699.10,308000000
2007/1/10,12:33:00,7699.55,7699.55,7699.55,7699.55,461000000
2007/1/10,12:34:00,7697.93,7697.93,7697.93,7697.93,420000000
2007/1/10,12:35:00,7698.02,7698.02,7698.02,7698.02,491000000
2007/1/10,12:36:00,7698.20,7698.20,7698.20,7698.20,570000000
2007/1/10,12:37:00,7696.44,7696.44,7696.44,7696.44,322000000
2007/1/10,12:38:00,7697.28,7697.28,7697.28,7697.28,352000000
2007/1/10,12:39:00,7695.56,7695.56,7695.56,7695.56,346000000
2007/1/10,12:40:00,7696.80,7696.80,7696.80,7696.80,340000000
2007/1/10,12:41:00,7695.21,7695.21,7695.21,7695.21,384000000
2007/1/10,12:42:00,7694.54,7694.54,7694.54,7694.54,349000000
2007/1/10,12:43:00,7694.31,7694.31,7694.31,7694.31,351000000
2007/1/10,12:44:00,7694.99,7694.99,7694.99,7694.99,346000000
2007/1/10,12:45:00,7695.12,7695.12,7695.12,7695.12,305000000
2007/1/10,12:46:00,7694.29,7694.29,7694.29,7694.29,452000000
2007/1/10,12:47:00,7692.98,7692.98,7692.98,7692.98,327000000
2007/1/10,12:48:00,7689.28,7689.28,7689.28,7689.28,494000000
2007/1/10,12:49:00,7691.75,7691.75,7691.75,7691.75,468000000
2007/1/10,12:50:00,7690.06,7690.06,7690.06,7690.06,355000000
2007/1/10,12:51:00,7692.15,7692.15,7692.15,7692.15,397000000
2007/1/10,12:52:00,7691.94,7691.94,7691.94,7691.94,293000000
2007/1/10,12:53:00,7691.86,7691.86,7691.86,7691.86,406000000
2007/1/10,12:54:00,7691.04,7691.04,7691.04,7691.04,385000000
2007/1/10,12:55:00,7691.38,7691.38,7691.38,7691.38,400000000
2007/1/10,12:56:00,7693.09,7693.09,7693.09,7693.09,467000000
2007/1/10,12:57:00,7690.67,7690.67,7690.67,7690.67,323000000
2007/1/10,12:58:00,7694.07,7694.07,7694.07,7694.07,352000000
2007/1/10,12:59:00,7694.37,7694.37,7694.37,7694.37,397000000
2007/1/10,13:00:00,7696.54,7696.54,7696.54,7696.54,352000000
2007/1/10,13:01:00,7699.96,7699.96,7699.96,7699.96,387000000
2007/1/10,13:02:00,7701.81,7701.81,7701.81,7701.81,312000000
2007/1/10,13:03:00,7702.15,7702.15,7702.15,7702.15,501000000
2007/1/10,13:04:00,7702.30,7702.30,7702.30,7702.30,441000000
2007/1/10,13:05:00,7705.75,7705.75,7705.75,7705.75,351000000
2007/1/10,13:06:00,7706.85,7706.85,7706.85,7706.85,461000000
2007/1/10,13:07:00,7709.19,7709.19,7709.19,7709.19,374000000
2007/1/10,13:08:00,7709.94,7709.94,7709.94,7709.94,475000000
2007/1/10,13:09:00,7713.95,7713.95,7713.95,7713.95,357000000
2007/1/10,13:10:00,7712.27,7712.27,7712.27,7712.27,434000000
2007/1/10,13:11:00,7713.39,7713.39,7713.39,7713.39,523000000
2007/1/10,13:12:00,7711.80,7711.80,7711.80,7711.80,384000000
2007/1/10,13:13:00,7714.56,7714.56,7714.56,7714.56,492000000
2007/1/10,13:14:00,7714.37,7714.37,7714.37,7714.37,478000000
2007/1/10,13:15:00,7715.04,7715.04,7715.04,7715.04,443000000
2007/1/10,13:16:00,7715.25,7715.25,7715.25,7715.25,707000000
2007/1/10,13:17:00,7715.15,7715.15,7715.15,7715.15,536000000
2007/1/10,13:18:00,7712.42,7712.42,7712.42,7712.42,599000000
2007/1/10,13:19:00,7712.83,7712.83,7712.83,7712.83,592000000
2007/1/10,13:20:00,7711.43,7711.43,7711.43,7711.43,484000000
2007/1/10,13:21:00,7707.11,7707.11,7707.11,7707.11,779000000
2007/1/10,13:22:00,7701.36,7701.36,7701.36,7701.36,584000000
2007/1/10,13:23:00,7702.19,7702.19,7702.19,7702.19,772000000
2007/1/10,13:24:00,7700.71,7700.71,7700.71,7700.71,797000000
2007/1/10,13:25:00,7699.69,7699.69,7699.69,7699.69,706000000
2007/1/10,13:26:00,7699.69,7699.69,7699.69,7699.69,0
2007/1/10,13:27:00,7699.69,7699.69,7699.69,7699.69,0
2007/1/10,13:28:00,7699.69,7699.69,7699.69,7699.69,0
2007/1/10,13:29:00,7699.69,7699.69,7699.69,7699.69,0
2007/1/10,13:30:00,7698.52,7698.52,7698.52,7698.52,922032640
2007/1/11,09:01:00,7724.10,7724.10,7724.10,7724.10,580032512
2007/1/11,09:02:00,7733.09,7733.09,7733.09,7733.09,1338000000
2007/1/11,09:03:00,7737.04,7737.04,7737.04,7737.04,1458000000
2007/1/11,09:04:00,7737.97,7737.97,7737.97,7737.97,1523000064
2007/1/11,09:05:00,7733.12,7733.12,7733.12,7733.12,1204999936
2007/1/11,09:06:00,7727.92,7727.92,7727.92,7727.92,1768000000
2007/1/11,09:07:00,7717.96,7717.96,7717.96,7717.96,1300000000
2007/1/11,09:08:00,7718.83,7718.83,7718.83,7718.83,1776999936
2007/1/11,09:09:00,7715.54,7715.54,7715.54,7715.54,1591000064
2007/1/11,09:10:00,7716.29,7716.29,7716.29,7716.29,1095000064
2007/1/11,09:11:00,7712.62,7712.62,7712.62,7712.62,1308999936
2007/1/11,09:12:00,7712.35,7712.35,7712.35,7712.35,746000000
2007/1/11,09:13:00,7715.68,7715.68,7715.68,7715.68,1039000000
2007/1/11,09:14:00,7723.48,7723.48,7723.48,7723.48,1008000000
2007/1/11,09:15:00,7726.01,7726.01,7726.01,7726.01,810000000
2007/1/11,09:16:00,7730.55,7730.55,7730.55,7730.55,1082000000
2007/1/11,09:17:00,7731.70,7731.70,7731.70,7731.70,778000000
2007/1/11,09:18:00,7731.82,7731.82,7731.82,7731.82,840000000
2007/1/11,09:19:00,7731.55,7731.55,7731.55,7731.55,816000000
2007/1/11,09:20:00,7731.83,7731.83,7731.83,7731.83,722000000
2007/1/11,09:21:00,7731.46,7731.46,7731.46,7731.46,769000000
2007/1/11,09:22:00,7729.12,7729.12,7729.12,7729.12,640000000
2007/1/11,09:23:00,7731.92,7731.92,7731.92,7731.92,725000000
2007/1/11,09:24:00,7734.22,7734.22,7734.22,7734.22,719000000
2007/1/11,09:25:00,7738.28,7738.28,7738.28,7738.28,631000000
2007/1/11,09:26:00,7742.10,7742.10,7742.10,7742.10,1053000000
2007/1/11,09:27:00,7742.86,7742.86,7742.86,7742.86,746000000
2007/1/11,09:28:00,7743.55,7743.55,7743.55,7743.55,813000000
2007/1/11,09:29:00,7744.62,7744.62,7744.62,7744.62,852000000
2007/1/11,09:30:00,7743.53,7743.53,7743.53,7743.53,626000000
2007/1/11,09:31:00,7747.33,7747.33,7747.33,7747.33,911000000
2007/1/11,09:32:00,7746.13,7746.13,7746.13,7746.13,649000000
2007/1/11,09:33:00,7745.15,7745.15,7745.15,7745.15,726000000
2007/1/11,09:34:00,7748.96,7748.96,7748.96,7748.96,717000000
2007/1/11,09:35:00,7748.03,7748.03,7748.03,7748.03,564000000
2007/1/11,09:36:00,7748.12,7748.12,7748.12,7748.12,822000000
2007/1/11,09:37:00,7745.70,7745.70,7745.70,7745.70,697000000
2007/1/11,09:38:00,7746.20,7746.20,7746.20,7746.20,702000000
2007/1/11,09:39:00,7744.81,7744.81,7744.81,7744.81,804000000
2007/1/11,09:40:00,7742.39,7742.39,7742.39,7742.39,542000000
2007/1/11,09:41:00,7742.54,7742.54,7742.54,7742.54,821000000
2007/1/11,09:42:00,7738.18,7738.18,7738.18,7738.18,588000000
2007/1/11,09:43:00,7737.22,7737.22,7737.22,7737.22,631000000
2007/1/11,09:44:00,7732.96,7732.96,7732.96,7732.96,643000000
2007/1/11,09:45:00,7733.29,7733.29,7733.29,7733.29,643000000
2007/1/11,09:46:00,7731.11,7731.11,7731.11,7731.11,980000000
2007/1/11,09:47:00,7728.72,7728.72,7728.72,7728.72,629000000
2007/1/11,09:48:00,7728.45,7728.45,7728.45,7728.45,717000000
2007/1/11,09:49:00,7729.61,7729.61,7729.61,7729.61,758000000
2007/1/11,09:50:00,7728.67,7728.67,7728.67,7728.67,660000000
2007/1/11,09:51:00,7729.36,7729.36,7729.36,7729.36,905000000
2007/1/11,09:52:00,7728.09,7728.09,7728.09,7728.09,600000000
2007/1/11,09:53:00,7726.48,7726.48,7726.48,7726.48,764000000
2007/1/11,09:54:00,7727.18,7727.18,7727.18,7727.18,684000000
2007/1/11,09:55:00,7726.70,7726.70,7726.70,7726.70,650000000
2007/1/11,09:56:00,7725.24,7725.24,7725.24,7725.24,732000000
2007/1/11,09:57:00,7726.21,7726.21,7726.21,7726.21,560000000
2007/1/11,09:58:00,7727.38,7727.38,7727.38,7727.38,546000000
2007/1/11,09:59:00,7727.72,7727.72,7727.72,7727.72,566000000
2007/1/11,10:00:00,7726.65,7726.65,7726.65,7726.65,349000000
2007/1/11,10:01:00,7725.94,7725.94,7725.94,7725.94,530000000
2007/1/11,10:02:00,7726.80,7726.80,7726.80,7726.80,456000000
2007/1/11,10:03:00,7724.27,7724.27,7724.27,7724.27,475000000
2007/1/11,10:04:00,7723.14,7723.14,7723.14,7723.14,413000000
2007/1/11,10:05:00,7721.59,7721.59,7721.59,7721.59,459000000
2007/1/11,10:06:00,7719.68,7719.68,7719.68,7719.68,551000000
2007/1/11,10:07:00,7717.69,7717.69,7717.69,7717.69,421000000
2007/1/11,10:08:00,7713.13,7713.13,7713.13,7713.13,491000000
2007/1/11,10:09:00,7711.31,7711.31,7711.31,7711.31,616000000
2007/1/11,10:10:00,7709.59,7709.59,7709.59,7709.59,590000000
2007/1/11,10:11:00,7704.63,7704.63,7704.63,7704.63,936000000
2007/1/11,10:12:00,7701.13,7701.13,7701.13,7701.13,768000000
2007/1/11,10:13:00,7698.30,7698.30,7698.30,7698.30,1102000000
2007/1/11,10:14:00,7694.15,7694.15,7694.15,7694.15,1444999936
2007/1/11,10:15:00,7689.43,7689.43,7689.43,7689.43,1084999936
2007/1/11,10:16:00,7686.42,7686.42,7686.42,7686.42,997000000
2007/1/11,10:17:00,7682.74,7682.74,7682.74,7682.74,834000000
2007/1/11,10:18:00,7678.89,7678.89,7678.89,7678.89,953000000
2007/1/11,10:19:00,7678.07,7678.07,7678.07,7678.07,1136999936
2007/1/11,10:20:00,7673.95,7673.95,7673.95,7673.95,888000000
2007/1/11,10:21:00,7670.43,7670.43,7670.43,7670.43,1136000000
2007/1/11,10:22:00,7666.66,7666.66,7666.66,7666.66,748000000
2007/1/11,10:23:00,7665.10,7665.10,7665.10,7665.10,1073000000
2007/1/11,10:24:00,7663.14,7663.14,7663.14,7663.14,939000000
2007/1/11,10:25:00,7660.44,7660.44,7660.44,7660.44,686000000
2007/1/11,10:26:00,7656.81,7656.81,7656.81,7656.81,890000000
2007/1/11,10:27:00,7656.14,7656.14,7656.14,7656.14,617000000
2007/1/11,10:28:00,7656.40,7656.40,7656.40,7656.40,719000000
2007/1/11,10:29:00,7658.77,7658.77,7658.77,7658.77,653000000
2007/1/11,10:30:00,7664.18,7664.18,7664.18,7664.18,573000000
2007/1/11,10:31:00,7665.92,7665.92,7665.92,7665.92,755000000
2007/1/11,10:32:00,7670.71,7670.71,7670.71,7670.71,487000000
2007/1/11,10:33:00,7671.70,7671.70,7671.70,7671.70,511000000
2007/1/11,10:34:00,7672.60,7672.60,7672.60,7672.60,516000000
2007/1/11,10:35:00,7674.88,7674.88,7674.88,7674.88,399000000
2007/1/11,10:36:00,7677.19,7677.19,7677.19,7677.19,462000000
2007/1/11,10:37:00,7678.19,7678.19,7678.19,7678.19,297000000
2007/1/11,10:38:00,7680.09,7680.09,7680.09,7680.09,381000000
2007/1/11,10:39:00,7679.13,7679.13,7679.13,7679.13,320000000
2007/1/11,10:40:00,7678.33,7678.33,7678.33,7678.33,288000000
2007/1/11,10:41:00,7676.81,7676.81,7676.81,7676.81,377000000
2007/1/11,10:42:00,7672.95,7672.95,7672.95,7672.95,381000000
2007/1/11,10:43:00,7674.58,7674.58,7674.58,7674.58,400000000
2007/1/11,10:44:00,7673.70,7673.70,7673.70,7673.70,325000000
2007/1/11,10:45:00,7671.87,7671.87,7671.87,7671.87,265000000
2007/1/11,10:46:00,7670.55,7670.55,7670.55,7670.55,428000000
2007/1/11,10:47:00,7669.19,7669.19,7669.19,7669.19,359000000
2007/1/11,10:48:00,7667.42,7667.42,7667.42,7667.42,363000000
2007/1/11,10:49:00,7666.63,7666.63,7666.63,7666.63,376000000
2007/1/11,10:50:00,7667.01,7667.01,7667.01,7667.01,328000000
2007/1/11,10:51:00,7666.88,7666.88,7666.88,7666.88,380000000
2007/1/11,10:52:00,7666.38,7666.38,7666.38,7666.38,274000000
2007/1/11,10:53:00,7667.14,7667.14,7667.14,7667.14,482000000
2007/1/11,10:54:00,7666.40,7666.40,7666.40,7666.40,355000000
2007/1/11,10:55:00,7667.07,7667.07,7667.07,7667.07,283000000
2007/1/11,10:56:00,7666.29,7666.29,7666.29,7666.29,392000000
2007/1/11,10:57:00,7665.41,7665.41,7665.41,7665.41,277000000
2007/1/11,10:58:00,7668.81,7668.81,7668.81,7668.81,430000000
2007/1/11,10:59:00,7667.95,7667.95,7667.95,7667.95,366000000
2007/1/11,11:00:00,7669.84,7669.84,7669.84,7669.84,293000000
2007/1/11,11:01:00,7670.08,7670.08,7670.08,7670.08,540000000
2007/1/11,11:02:00,7673.88,7673.88,7673.88,7673.88,353000000
2007/1/11,11:03:00,7674.88,7674.88,7674.88,7674.88,371000000
2007/1/11,11:04:00,7680.23,7680.23,7680.23,7680.23,442000000
2007/1/11,11:05:00,7681.09,7681.09,7681.09,7681.09,402000000
2007/1/11,11:06:00,7682.15,7682.15,7682.15,7682.15,564000000
2007/1/11,11:07:00,7685.20,7685.20,7685.20,7685.20,306000000
2007/1/11,11:08:00,7683.86,7683.86,7683.86,7683.86,365000000
2007/1/11,11:09:00,7683.99,7683.99,7683.99,7683.99,310000000
2007/1/11,11:10:00,7684.21,7684.21,7684.21,7684.21,260000000
2007/1/11,11:11:00,7687.02,7687.02,7687.02,7687.02,407000000
2007/1/11,11:12:00,7687.32,7687.32,7687.32,7687.32,391000000
2007/1/11,11:13:00,7688.37,7688.37,7688.37,7688.37,411000000
2007/1/11,11:14:00,7687.33,7687.33,7687.33,7687.33,431000000
2007/1/11,11:15:00,7688.44,7688.44,7688.44,7688.44,338000000
2007/1/11,11:16:00,7689.39,7689.39,7689.39,7689.39,455000000
2007/1/11,11:17:00,7690.45,7690.45,7690.45,7690.45,328000000
2007/1/11,11:18:00,7690.95,7690.95,7690.95,7690.95,473000000
2007/1/11,11:19:00,7693.37,7693.37,7693.37,7693.37,338000000
2007/1/11,11:20:00,7694.15,7694.15,7694.15,7694.15,277000000
2007/1/11,11:21:00,7696.08,7696.08,7696.08,7696.08,453000000
2007/1/11,11:22:00,7697.25,7697.25,7697.25,7697.25,354000000
2007/1/11,11:23:00,7697.62,7697.62,7697.62,7697.62,395000000
2007/1/11,11:24:00,7700.11,7700.11,7700.11,7700.11,400000000
2007/1/11,11:25:00,7700.15,7700.15,7700.15,7700.15,302000000
2007/1/11,11:26:00,7699.56,7699.56,7699.56,7699.56,402000000
2007/1/11,11:27:00,7699.98,7699.98,7699.98,7699.98,251000000
2007/1/11,11:28:00,7701.37,7701.37,7701.37,7701.37,363000000
2007/1/11,11:29:00,7700.80,7700.80,7700.80,7700.80,307000000
2007/1/11,11:30:00,7702.38,7702.38,7702.38,7702.38,270000000
2007/1/11,11:31:00,7700.44,7700.44,7700.44,7700.44,392000000
2007/1/11,11:32:00,7699.29,7699.29,7699.29,7699.29,320000000
2007/1/11,11:33:00,7698.25,7698.25,7698.25,7698.25,352000000
2007/1/11,11:34:00,7696.37,7696.37,7696.37,7696.37,345000000
2007/1/11,11:35:00,7696.98,7696.98,7696.98,7696.98,307000000
2007/1/11,11:36:00,7694.66,7694.66,7694.66,7694.66,357000000
2007/1/11,11:37:00,7693.94,7693.94,7693.94,7693.94,308000000
2007/1/11,11:38:00,7694.47,7694.47,7694.47,7694.47,342000000
2007/1/11,11:39:00,7696.01,7696.01,7696.01,7696.01,337000000
2007/1/11,11:40:00,7693.99,7693.99,7693.99,7693.99,350000000
2007/1/11,11:41:00,7693.03,7693.03,7693.03,7693.03,331000000
2007/1/11,11:42:00,7695.12,7695.12,7695.12,7695.12,275000000
2007/1/11,11:43:00,7692.57,7692.57,7692.57,7692.57,290000000
2007/1/11,11:44:00,7696.29,7696.29,7696.29,7696.29,321000000
2007/1/11,11:45:00,7694.49,7694.49,7694.49,7694.49,363000000
2007/1/11,11:46:00,7695.49,7695.49,7695.49,7695.49,411000000
2007/1/11,11:47:00,7694.89,7694.89,7694.89,7694.89,265000000
2007/1/11,11:48:00,7692.59,7692.59,7692.59,7692.59,386000000
2007/1/11,11:49:00,7691.98,7691.98,7691.98,7691.98,393000000
2007/1/11,11:50:00,7693.00,7693.00,7693.00,7693.00,355000000
2007/1/11,11:51:00,7691.12,7691.12,7691.12,7691.12,426000000
2007/1/11,11:52:00,7690.42,7690.42,7690.42,7690.42,249000000
2007/1/11,11:53:00,7686.62,7686.62,7686.62,7686.62,392000000
2007/1/11,11:54:00,7686.48,7686.48,7686.48,7686.48,365000000
2007/1/11,11:55:00,7685.38,7685.38,7685.38,7685.38,313000000
2007/1/11,11:56:00,7684.14,7684.14,7684.14,7684.14,473000000
2007/1/11,11:57:00,7684.26,7684.26,7684.26,7684.26,320000000
2007/1/11,11:58:00,7684.18,7684.18,7684.18,7684.18,417000000
2007/1/11,11:59:00,7682.54,7682.54,7682.54,7682.54,327000000
2007/1/11,12:00:00,7680.66,7680.66,7680.66,7680.66,295000000
2007/1/11,12:01:00,7680.53,7680.53,7680.53,7680.53,455000000
2007/1/11,12:02:00,7679.21,7679.21,7679.21,7679.21,279000000
2007/1/11,12:03:00,7679.74,7679.74,7679.74,7679.74,364000000
2007/1/11,12:04:00,7682.66,7682.66,7682.66,7682.66,283000000
2007/1/11,12:05:00,7678.99,7678.99,7678.99,7678.99,281000000
2007/1/11,12:06:00,7678.94,7678.94,7678.94,7678.94,332000000
2007/1/11,12:07:00,7678.25,7678.25,7678.25,7678.25,288000000
2007/1/11,12:08:00,7677.62,7677.62,7677.62,7677.62,423000000
2007/1/11,12:09:00,7679.88,7679.88,7679.88,7679.88,307000000
2007/1/11,12:10:00,7679.10,7679.10,7679.10,7679.10,278000000
2007/1/11,12:11:00,7679.59,7679.59,7679.59,7679.59,354000000
2007/1/11,12:12:00,7677.32,7677.32,7677.32,7677.32,275000000
2007/1/11,12:13:00,7675.27,7675.27,7675.27,7675.27,386000000
2007/1/11,12:14:00,7672.40,7672.40,7672.40,7672.40,424000000
2007/1/11,12:15:00,7670.27,7670.27,7670.27,7670.27,445000000
2007/1/11,12:16:00,7666.83,7666.83,7666.83,7666.83,711000000
2007/1/11,12:17:00,7663.47,7663.47,7663.47,7663.47,579000000
2007/1/11,12:18:00,7659.94,7659.94,7659.94,7659.94,901000000
2007/1/11,12:19:00,7656.68,7656.68,7656.68,7656.68,770000000
2007/1/11,12:20:00,7652.22,7652.22,7652.22,7652.22,726000000
2007/1/11,12:21:00,7650.78,7650.78,7650.78,7650.78,794000000
2007/1/11,12:22:00,7648.72,7648.72,7648.72,7648.72,539000000
2007/1/11,12:23:00,7645.47,7645.47,7645.47,7645.47,657000000
2007/1/11,12:24:00,7644.84,7644.84,7644.84,7644.84,612000000
2007/1/11,12:25:00,7644.47,7644.47,7644.47,7644.47,482000000
2007/1/11,12:26:00,7645.73,7645.73,7645.73,7645.73,654000000
2007/1/11,12:27:00,7643.82,7643.82,7643.82,7643.82,409000000
2007/1/11,12:28:00,7645.56,7645.56,7645.56,7645.56,525000000
2007/1/11,12:29:00,7644.09,7644.09,7644.09,7644.09,455000000
2007/1/11,12:30:00,7644.10,7644.10,7644.10,7644.10,417000000
2007/1/11,12:31:00,7644.99,7644.99,7644.99,7644.99,502000000
2007/1/11,12:32:00,7644.14,7644.14,7644.14,7644.14,344000000
2007/1/11,12:33:00,7642.79,7642.79,7642.79,7642.79,530000000
2007/1/11,12:34:00,7641.86,7641.86,7641.86,7641.86,397000000
2007/1/11,12:35:00,7636.95,7636.95,7636.95,7636.95,458000000
2007/1/11,12:36:00,7633.79,7633.79,7633.79,7633.79,681000000
2007/1/11,12:37:00,7630.58,7630.58,7630.58,7630.58,492000000
2007/1/11,12:38:00,7628.10,7628.10,7628.10,7628.10,722000000
2007/1/11,12:39:00,7627.88,7627.88,7627.88,7627.88,626000000
2007/1/11,12:40:00,7625.22,7625.22,7625.22,7625.22,529000000
2007/1/11,12:41:00,7620.75,7620.75,7620.75,7620.75,944000000
2007/1/11,12:42:00,7615.32,7615.32,7615.32,7615.32,616000000
2007/1/11,12:43:00,7611.99,7611.99,7611.99,7611.99,787000000
2007/1/11,12:44:00,7608.19,7608.19,7608.19,7608.19,808000000
2007/1/11,12:45:00,7604.54,7604.54,7604.54,7604.54,981000000
2007/1/11,12:46:00,7599.55,7599.55,7599.55,7599.55,1006000000
2007/1/11,12:47:00,7601.31,7601.31,7601.31,7601.31,557000000
2007/1/11,12:48:00,7604.69,7604.69,7604.69,7604.69,935000000
2007/1/11,12:49:00,7608.20,7608.20,7608.20,7608.20,655000000
2007/1/11,12:50:00,7606.68,7606.68,7606.68,7606.68,517000000
2007/1/11,12:51:00,7605.87,7605.87,7605.87,7605.87,652000000
2007/1/11,12:52:00,7606.14,7606.14,7606.14,7606.14,447000000
2007/1/11,12:53:00,7606.54,7606.54,7606.54,7606.54,552000000
2007/1/11,12:54:00,7610.17,7610.17,7610.17,7610.17,526000000
2007/1/11,12:55:00,7611.01,7611.01,7611.01,7611.01,375000000
2007/1/11,12:56:00,7615.07,7615.07,7615.07,7615.07,431000000
2007/1/11,12:57:00,7615.72,7615.72,7615.72,7615.72,318000000
2007/1/11,12:58:00,7615.96,7615.96,7615.96,7615.96,408000000
2007/1/11,12:59:00,7615.80,7615.80,7615.80,7615.80,528000000
2007/1/11,13:00:00,7618.18,7618.18,7618.18,7618.18,386000000
2007/1/11,13:01:00,7617.79,7617.79,7617.79,7617.79,404000000
2007/1/11,13:02:00,7614.45,7614.45,7614.45,7614.45,343000000
2007/1/11,13:03:00,7615.79,7615.79,7615.79,7615.79,448000000
2007/1/11,13:04:00,7614.96,7614.96,7614.96,7614.96,384000000
2007/1/11,13:05:00,7617.92,7617.92,7617.92,7617.92,405000000
2007/1/11,13:06:00,7616.20,7616.20,7616.20,7616.20,526000000
2007/1/11,13:07:00,7619.61,7619.61,7619.61,7619.61,329000000
2007/1/11,13:08:00,7618.28,7618.28,7618.28,7618.28,388000000
2007/1/11,13:09:00,7620.31,7620.31,7620.31,7620.31,403000000
2007/1/11,13:10:00,7622.73,7622.73,7622.73,7622.73,344000000
2007/1/11,13:11:00,7620.72,7620.72,7620.72,7620.72,443000000
2007/1/11,13:12:00,7620.87,7620.87,7620.87,7620.87,402000000
2007/1/11,13:13:00,7620.83,7620.83,7620.83,7620.83,480000000
2007/1/11,13:14:00,7620.98,7620.98,7620.98,7620.98,434000000
2007/1/11,13:15:00,7620.81,7620.81,7620.81,7620.81,377000000
2007/1/11,13:16:00,7622.01,7622.01,7622.01,7622.01,514000000
2007/1/11,13:17:00,7621.56,7621.56,7621.56,7621.56,337000000
2007/1/11,13:18:00,7622.06,7622.06,7622.06,7622.06,488000000
2007/1/11,13:19:00,7624.15,7624.15,7624.15,7624.15,492000000
2007/1/11,13:20:00,7623.65,7623.65,7623.65,7623.65,390000000
2007/1/11,13:21:00,7626.70,7626.70,7626.70,7626.70,483000000
2007/1/11,13:22:00,7622.76,7622.76,7622.76,7622.76,564000000
2007/1/11,13:23:00,7621.19,7621.19,7621.19,7621.19,575000000
2007/1/11,13:24:00,7619.41,7619.41,7619.41,7619.41,692000000
2007/1/11,13:25:00,7619.34,7619.34,7619.34,7619.34,713000000
2007/1/11,13:26:00,7619.30,7619.30,7619.30,7619.30,0
2007/1/11,13:27:00,7619.30,7619.30,7619.30,7619.30,0
2007/1/11,13:28:00,7619.30,7619.30,7619.30,7619.30,0
2007/1/11,13:29:00,7619.30,7619.30,7619.30,7619.30,0
2007/1/11,13:30:00,7618.55,7618.55,7618.55,7618.55,1328032768
2007/1/12,09:01:00,7713.63,7713.63,7713.63,7713.63,957032448
2007/1/12,09:02:00,7716.94,7716.94,7716.94,7716.94,1220999936
2007/1/12,09:03:00,7718.40,7718.40,7718.40,7718.40,1112999936
2007/1/12,09:04:00,7714.32,7714.32,7714.32,7714.32,1303000064
2007/1/12,09:05:00,7716.46,7716.46,7716.46,7716.46,988000000
2007/1/12,09:06:00,7713.36,7713.36,7713.36,7713.36,1180999936
2007/1/12,09:07:00,7711.42,7711.42,7711.42,7711.42,858000000
2007/1/12,09:08:00,7706.45,7706.45,7706.45,7706.45,1049000000
2007/1/12,09:09:00,7704.39,7704.39,7704.39,7704.39,889000000
2007/1/12,09:10:00,7709.30,7709.30,7709.30,7709.30,915000000
2007/1/12,09:11:00,7715.74,7715.74,7715.74,7715.74,1003000000
2007/1/12,09:12:00,7717.11,7717.11,7717.11,7717.11,777000000
2007/1/12,09:13:00,7719.77,7719.77,7719.77,7719.77,840000000
2007/1/12,09:14:00,7721.76,7721.76,7721.76,7721.76,770000000
2007/1/12,09:15:00,7726.20,7726.20,7726.20,7726.20,683000000
2007/1/12,09:16:00,7729.43,7729.43,7729.43,7729.43,992000000
2007/1/12,09:17:00,7728.98,7728.98,7728.98,7728.98,646000000
2007/1/12,09:18:00,7724.88,7724.88,7724.88,7724.88,746000000
2007/1/12,09:19:00,7721.49,7721.49,7721.49,7721.49,818000000
2007/1/12,09:20:00,7720.33,7720.33,7720.33,7720.33,588000000
2007/1/12,09:21:00,7720.68,7720.68,7720.68,7720.68,883000000
2007/1/12,09:22:00,7719.80,7719.80,7719.80,7719.80,549000000
2007/1/12,09:23:00,7719.67,7719.67,7719.67,7719.67,631000000
2007/1/12,09:24:00,7718.34,7718.34,7718.34,7718.34,566000000
2007/1/12,09:25:00,7718.77,7718.77,7718.77,7718.77,498000000
2007/1/12,09:26:00,7717.17,7717.17,7717.17,7717.17,701000000
2007/1/12,09:27:00,7714.35,7714.35,7714.35,7714.35,471000000
2007/1/12,09:28:00,7716.86,7716.86,7716.86,7716.86,527000000
2007/1/12,09:29:00,7715.39,7715.39,7715.39,7715.39,513000000
2007/1/12,09:30:00,7715.37,7715.37,7715.37,7715.37,473000000
2007/1/12,09:31:00,7714.47,7714.47,7714.47,7714.47,729000000
2007/1/12,09:32:00,7714.64,7714.64,7714.64,7714.64,528000000
2007/1/12,09:33:00,7730.95,7730.95,7730.95,7730.95,997000000
2007/1/12,09:34:00,7729.83,7729.83,7729.83,7729.83,662000000
2007/1/12,09:35:00,7733.05,7733.05,7733.05,7733.05,544000000
2007/1/12,09:36:00,7735.20,7735.20,7735.20,7735.20,894000000
2007/1/12,09:37:00,7734.14,7734.14,7734.14,7734.14,668000000
2007/1/12,09:38:00,7733.07,7733.07,7733.07,7733.07,645000000
2007/1/12,09:39:00,7733.41,7733.41,7733.41,7733.41,598000000
2007/1/12,09:40:00,7731.73,7731.73,7731.73,7731.73,557000000
2007/1/12,09:41:00,7728.20,7728.20,7728.20,7728.20,649000000
2007/1/12,09:42:00,7728.71,7728.71,7728.71,7728.71,522000000
2007/1/12,09:43:00,7726.97,7726.97,7726.97,7726.97,494000000
2007/1/12,09:44:00,7725.92,7725.92,7725.92,7725.92,477000000
2007/1/12,09:45:00,7721.87,7721.87,7721.87,7721.87,456000000
2007/1/12,09:46:00,7722.22,7722.22,7722.22,7722.22,574000000
2007/1/12,09:47:00,7718.93,7718.93,7718.93,7718.93,439000000
2007/1/12,09:48:00,7720.06,7720.06,7720.06,7720.06,443000000
2007/1/12,09:49:00,7717.29,7717.29,7717.29,7717.29,461000000
2007/1/12,09:50:00,7713.61,7713.61,7713.61,7713.61,398000000
2007/1/12,09:51:00,7712.01,7712.01,7712.01,7712.01,576000000
2007/1/12,09:52:00,7711.20,7711.20,7711.20,7711.20,398000000
2007/1/12,09:53:00,7710.75,7710.75,7710.75,7710.75,425000000
2007/1/12,09:54:00,7709.21,7709.21,7709.21,7709.21,544000000
2007/1/12,09:55:00,7709.50,7709.50,7709.50,7709.50,370000000
2007/1/12,09:56:00,7708.65,7708.65,7708.65,7708.65,506000000
2007/1/12,09:57:00,7707.76,7707.76,7707.76,7707.76,330000000
2007/1/12,09:58:00,7706.64,7706.64,7706.64,7706.64,411000000
2007/1/12,09:59:00,7707.26,7707.26,7707.26,7707.26,380000000
2007/1/12,10:00:00,7704.96,7704.96,7704.96,7704.96,383000000
2007/1/12,10:01:00,7706.02,7706.02,7706.02,7706.02,500000000
2007/1/12,10:02:00,7706.11,7706.11,7706.11,7706.11,374000000
2007/1/12,10:03:00,7707.33,7707.33,7707.33,7707.33,465000000
2007/1/12,10:04:00,7708.00,7708.00,7708.00,7708.00,474000000
2007/1/12,10:05:00,7710.39,7710.39,7710.39,7710.39,306000000
2007/1/12,10:06:00,7710.51,7710.51,7710.51,7710.51,531000000
2007/1/12,10:07:00,7712.49,7712.49,7712.49,7712.49,337000000
2007/1/12,10:08:00,7712.14,7712.14,7712.14,7712.14,377000000
2007/1/12,10:09:00,7713.61,7713.61,7713.61,7713.61,425000000
2007/1/12,10:10:00,7717.45,7717.45,7717.45,7717.45,347000000
2007/1/12,10:11:00,7719.09,7719.09,7719.09,7719.09,439000000
2007/1/12,10:12:00,7718.64,7718.64,7718.64,7718.64,334000000
2007/1/12,10:13:00,7720.22,7720.22,7720.22,7720.22,392000000
2007/1/12,10:14:00,7718.82,7718.82,7718.82,7718.82,396000000
2007/1/12,10:15:00,7718.38,7718.38,7718.38,7718.38,390000000
2007/1/12,10:16:00,7718.79,7718.79,7718.79,7718.79,465000000
2007/1/12,10:17:00,7717.87,7717.87,7717.87,7717.87,396000000
2007/1/12,10:18:00,7717.84,7717.84,7717.84,7717.84,421000000
2007/1/12,10:19:00,7718.55,7718.55,7718.55,7718.55,480000000
2007/1/12,10:20:00,7719.86,7719.86,7719.86,7719.86,360000000
2007/1/12,10:21:00,7721.24,7721.24,7721.24,7721.24,489000000
2007/1/12,10:22:00,7724.19,7724.19,7724.19,7724.19,365000000
2007/1/12,10:23:00,7725.28,7725.28,7725.28,7725.28,380000000
2007/1/12,10:24:00,7725.86,7725.86,7725.86,7725.86,427000000
2007/1/12,10:25:00,7725.77,7725.77,7725.77,7725.77,344000000
2007/1/12,10:26:00,7727.89,7727.89,7727.89,7727.89,520000000
2007/1/12,10:27:00,7731.83,7731.83,7731.83,7731.83,547000000
2007/1/12,10:28:00,7734.27,7734.27,7734.27,7734.27,513000000
2007/1/12,10:29:00,7736.74,7736.74,7736.74,7736.74,426000000
2007/1/12,10:30:00,7737.52,7737.52,7737.52,7737.52,317000000
2007/1/12,10:31:00,7737.60,7737.60,7737.60,7737.60,401000000
2007/1/12,10:32:00,7737.83,7737.83,7737.83,7737.83,393000000
2007/1/12,10:33:00,7738.70,7738.70,7738.70,7738.70,417000000
2007/1/12,10:34:00,7743.54,7743.54,7743.54,7743.54,490000000
2007/1/12,10:35:00,7746.68,7746.68,7746.68,7746.68,471000000
2007/1/12,10:36:00,7748.06,7748.06,7748.06,7748.06,518000000
2007/1/12,10:37:00,7746.63,7746.63,7746.63,7746.63,393000000
2007/1/12,10:38:00,7746.64,7746.64,7746.64,7746.64,426000000
2007/1/12,10:39:00,7746.48,7746.48,7746.48,7746.48,438000000
2007/1/12,10:40:00,7746.71,7746.71,7746.71,7746.71,403000000
2007/1/12,10:41:00,7746.53,7746.53,7746.53,7746.53,459000000
2007/1/12,10:42:00,7745.64,7745.64,7745.64,7745.64,278000000
2007/1/12,10:43:00,7745.96,7745.96,7745.96,7745.96,325000000
2007/1/12,10:44:00,7748.17,7748.17,7748.17,7748.17,466000000
2007/1/12,10:45:00,7749.34,7749.34,7749.34,7749.34,427000000
2007/1/12,10:46:00,7754.70,7754.70,7754.70,7754.70,558000000
2007/1/12,10:47:00,7758.17,7758.17,7758.17,7758.17,471000000
2007/1/12,10:48:00,7760.36,7760.36,7760.36,7760.36,1400000000
2007/1/12,10:49:00,7761.53,7761.53,7761.53,7761.53,702000000
2007/1/12,10:50:00,7764.56,7764.56,7764.56,7764.56,514000000
2007/1/12,10:51:00,7761.87,7761.87,7761.87,7761.87,564000000
2007/1/12,10:52:00,7762.28,7762.28,7762.28,7762.28,475000000
2007/1/12,10:53:00,7762.45,7762.45,7762.45,7762.45,557000000
2007/1/12,10:54:00,7762.30,7762.30,7762.30,7762.30,522000000
2007/1/12,10:55:00,7759.93,7759.93,7759.93,7759.93,362000000
2007/1/12,10:56:00,7756.85,7756.85,7756.85,7756.85,514000000
2007/1/12,10:57:00,7754.63,7754.63,7754.63,7754.63,364000000
2007/1/12,10:58:00,7752.44,7752.44,7752.44,7752.44,419000000
2007/1/12,10:59:00,7753.55,7753.55,7753.55,7753.55,409000000
2007/1/12,11:00:00,7753.52,7753.52,7753.52,7753.52,354000000
2007/1/12,11:01:00,7750.07,7750.07,7750.07,7750.07,501000000
2007/1/12,11:02:00,7752.07,7752.07,7752.07,7752.07,435000000
2007/1/12,11:03:00,7749.26,7749.26,7749.26,7749.26,659000000
2007/1/12,11:04:00,7748.56,7748.56,7748.56,7748.56,533000000
2007/1/12,11:05:00,7751.09,7751.09,7751.09,7751.09,364000000
2007/1/12,11:06:00,7750.13,7750.13,7750.13,7750.13,427000000
2007/1/12,11:07:00,7749.80,7749.80,7749.80,7749.80,282000000
2007/1/12,11:08:00,7748.23,7748.23,7748.23,7748.23,364000000
2007/1/12,11:09:00,7747.94,7747.94,7747.94,7747.94,315000000
2007/1/12,11:10:00,7747.30,7747.30,7747.30,7747.30,278000000
2007/1/12,11:11:00,7748.40,7748.40,7748.40,7748.40,395000000
2007/1/12,11:12:00,7748.44,7748.44,7748.44,7748.44,237000000
2007/1/12,11:13:00,7749.87,7749.87,7749.87,7749.87,313000000
2007/1/12,11:14:00,7748.29,7748.29,7748.29,7748.29,279000000
2007/1/12,11:15:00,7748.40,7748.40,7748.40,7748.40,209000000
2007/1/12,11:16:00,7748.95,7748.95,7748.95,7748.95,443000000
2007/1/12,11:17:00,7745.39,7745.39,7745.39,7745.39,256000000
2007/1/12,11:18:00,7744.82,7744.82,7744.82,7744.82,353000000
2007/1/12,11:19:00,7742.44,7742.44,7742.44,7742.44,244000000
2007/1/12,11:20:00,7743.29,7743.29,7743.29,7743.29,271000000
2007/1/12,11:21:00,7741.23,7741.23,7741.23,7741.23,306000000
2007/1/12,11:22:00,7741.93,7741.93,7741.93,7741.93,236000000
2007/1/12,11:23:00,7744.58,7744.58,7744.58,7744.58,436000000
2007/1/12,11:24:00,7746.17,7746.17,7746.17,7746.17,270000000
2007/1/12,11:25:00,7745.34,7745.34,7745.34,7745.34,261000000
2007/1/12,11:26:00,7743.94,7743.94,7743.94,7743.94,282000000
2007/1/12,11:27:00,7745.66,7745.66,7745.66,7745.66,288000000
2007/1/12,11:28:00,7744.05,7744.05,7744.05,7744.05,292000000
2007/1/12,11:29:00,7743.05,7743.05,7743.05,7743.05,231000000
2007/1/12,11:30:00,7743.78,7743.78,7743.78,7743.78,295000000
2007/1/12,11:31:00,7746.58,7746.58,7746.58,7746.58,327000000
2007/1/12,11:32:00,7747.91,7747.91,7747.91,7747.91,329000000
2007/1/12,11:33:00,7747.65,7747.65,7747.65,7747.65,400000000
2007/1/12,11:34:00,7746.17,7746.17,7746.17,7746.17,345000000
2007/1/12,11:35:00,7747.02,7747.02,7747.02,7747.02,237000000
2007/1/12,11:36:00,7747.04,7747.04,7747.04,7747.04,274000000
2007/1/12,11:37:00,7745.43,7745.43,7745.43,7745.43,227000000
2007/1/12,11:38:00,7745.15,7745.15,7745.15,7745.15,245000000
2007/1/12,11:39:00,7747.44,7747.44,7747.44,7747.44,255000000
2007/1/12,11:40:00,7746.96,7746.96,7746.96,7746.96,255000000
2007/1/12,11:41:00,7746.39,7746.39,7746.39,7746.39,272000000
2007/1/12,11:42:00,7745.54,7745.54,7745.54,7745.54,236000000
2007/1/12,11:43:00,7747.02,7747.02,7747.02,7747.02,313000000
2007/1/12,11:44:00,7747.65,7747.65,7747.65,7747.65,262000000
2007/1/12,11:45:00,7746.26,7746.26,7746.26,7746.26,361000000
2007/1/12,11:46:00,7749.00,7749.00,7749.00,7749.00,386000000
2007/1/12,11:47:00,7749.77,7749.77,7749.77,7749.77,242000000
2007/1/12,11:48:00,7750.65,7750.65,7750.65,7750.65,373000000
2007/1/12,11:49:00,7750.94,7750.94,7750.94,7750.94,278000000
2007/1/12,11:50:00,7752.86,7752.86,7752.86,7752.86,296000000
2007/1/12,11:51:00,7751.30,7751.30,7751.30,7751.30,361000000
2007/1/12,11:52:00,7751.23,7751.23,7751.23,7751.23,319000000
2007/1/12,11:53:00,7749.37,7749.37,7749.37,7749.37,337000000
2007/1/12,11:54:00,7752.00,7752.00,7752.00,7752.00,281000000
2007/1/12,11:55:00,7752.04,7752.04,7752.04,7752.04,359000000
2007/1/12,11:56:00,7754.95,7754.95,7754.95,7754.95,455000000
2007/1/12,11:57:00,7755.55,7755.55,7755.55,7755.55,336000000
2007/1/12,11:58:00,7756.11,7756.11,7756.11,7756.11,422000000
2007/1/12,11:59:00,7756.23,7756.23,7756.23,7756.23,337000000
2007/1/12,12:00:00,7756.59,7756.59,7756.59,7756.59,274000000
2007/1/12,12:01:00,7755.88,7755.88,7755.88,7755.88,494000000
2007/1/12,12:02:00,7756.32,7756.32,7756.32,7756.32,245000000
2007/1/12,12:03:00,7756.54,7756.54,7756.54,7756.54,373000000
2007/1/12,12:04:00,7755.23,7755.23,7755.23,7755.23,239000000
2007/1/12,12:05:00,7754.89,7754.89,7754.89,7754.89,234000000
2007/1/12,12:06:00,7754.38,7754.38,7754.38,7754.38,285000000
2007/1/12,12:07:00,7755.75,7755.75,7755.75,7755.75,212000000
2007/1/12,12:08:00,7755.42,7755.42,7755.42,7755.42,226000000
2007/1/12,12:09:00,7756.15,7756.15,7756.15,7756.15,253000000
2007/1/12,12:10:00,7755.92,7755.92,7755.92,7755.92,246000000
2007/1/12,12:11:00,7758.07,7758.07,7758.07,7758.07,350000000
2007/1/12,12:12:00,7757.58,7757.58,7757.58,7757.58,380000000
2007/1/12,12:13:00,7758.86,7758.86,7758.86,7758.86,381000000
2007/1/12,12:14:00,7763.38,7763.38,7763.38,7763.38,420000000
2007/1/12,12:15:00,7762.86,7762.86,7762.86,7762.86,490000000
2007/1/12,12:16:00,7762.90,7762.90,7762.90,7762.90,408000000
2007/1/12,12:17:00,7765.32,7765.32,7765.32,7765.32,440000000
2007/1/12,12:18:00,7766.23,7766.23,7766.23,7766.23,365000000
2007/1/12,12:19:00,7765.14,7765.14,7765.14,7765.14,373000000
2007/1/12,12:20:00,7766.76,7766.76,7766.76,7766.76,345000000
2007/1/12,12:21:00,7766.01,7766.01,7766.01,7766.01,481000000
2007/1/12,12:22:00,7766.14,7766.14,7766.14,7766.14,288000000
2007/1/12,12:23:00,7767.62,7767.62,7767.62,7767.62,391000000
2007/1/12,12:24:00,7766.30,7766.30,7766.30,7766.30,459000000
2007/1/12,12:25:00,7764.99,7764.99,7764.99,7764.99,362000000
2007/1/12,12:26:00,7763.09,7763.09,7763.09,7763.09,481000000
2007/1/12,12:27:00,7764.01,7764.01,7764.01,7764.01,503000000
2007/1/12,12:28:00,7761.44,7761.44,7761.44,7761.44,606000000
2007/1/12,12:29:00,7759.78,7759.78,7759.78,7759.78,459000000
2007/1/12,12:30:00,7756.28,7756.28,7756.28,7756.28,393000000
2007/1/12,12:31:00,7755.51,7755.51,7755.51,7755.51,486000000
2007/1/12,12:32:00,7755.29,7755.29,7755.29,7755.29,361000000
2007/1/12,12:33:00,7754.00,7754.00,7754.00,7754.00,392000000
2007/1/12,12:34:00,7754.01,7754.01,7754.01,7754.01,380000000
2007/1/12,12:35:00,7754.60,7754.60,7754.60,7754.60,315000000
2007/1/12,12:36:00,7752.95,7752.95,7752.95,7752.95,411000000
2007/1/12,12:37:00,7752.71,7752.71,7752.71,7752.71,264000000
2007/1/12,12:38:00,7752.41,7752.41,7752.41,7752.41,388000000
2007/1/12,12:39:00,7753.47,7753.47,7753.47,7753.47,366000000
2007/1/12,12:40:00,7752.99,7752.99,7752.99,7752.99,327000000
2007/1/12,12:41:00,7752.93,7752.93,7752.93,7752.93,423000000
2007/1/12,12:42:00,7753.54,7753.54,7753.54,7753.54,329000000
2007/1/12,12:43:00,7753.00,7753.00,7753.00,7753.00,370000000
2007/1/12,12:44:00,7754.85,7754.85,7754.85,7754.85,349000000
2007/1/12,12:45:00,7756.89,7756.89,7756.89,7756.89,335000000
2007/1/12,12:46:00,7760.28,7760.28,7760.28,7760.28,399000000
2007/1/12,12:47:00,7762.50,7762.50,7762.50,7762.50,335000000
2007/1/12,12:48:00,7766.47,7766.47,7766.47,7766.47,536000000
2007/1/12,12:49:00,7766.73,7766.73,7766.73,7766.73,511000000
2007/1/12,12:50:00,7767.42,7767.42,7767.42,7767.42,393000000
2007/1/12,12:51:00,7767.97,7767.97,7767.97,7767.97,586000000
2007/1/12,12:52:00,7768.61,7768.61,7768.61,7768.61,453000000
2007/1/12,12:53:00,7769.31,7769.31,7769.31,7769.31,504000000
2007/1/12,12:54:00,7768.83,7768.83,7768.83,7768.83,347000000
2007/1/12,12:55:00,7766.89,7766.89,7766.89,7766.89,320000000
2007/1/12,12:56:00,7766.89,7766.89,7766.89,7766.89,406000000
2007/1/12,12:57:00,7765.59,7765.59,7765.59,7765.59,342000000
2007/1/12,12:58:00,7765.28,7765.28,7765.28,7765.28,514000000
2007/1/12,12:59:00,7762.70,7762.70,7762.70,7762.70,412000000
2007/1/12,13:00:00,7760.14,7760.14,7760.14,7760.14,460000000
2007/1/12,13:01:00,7762.49,7762.49,7762.49,7762.49,437000000
2007/1/12,13:02:00,7760.33,7760.33,7760.33,7760.33,297000000
2007/1/12,13:03:00,7762.93,7762.93,7762.93,7762.93,374000000
2007/1/12,13:04:00,7761.75,7761.75,7761.75,7761.75,421000000
2007/1/12,13:05:00,7759.56,7759.56,7759.56,7759.56,429000000
2007/1/12,13:06:00,7758.65,7758.65,7758.65,7758.65,530000000
2007/1/12,13:07:00,7759.67,7759.67,7759.67,7759.67,347000000
2007/1/12,13:08:00,7757.56,7757.56,7757.56,7757.56,471000000
2007/1/12,13:09:00,7757.84,7757.84,7757.84,7757.84,452000000
2007/1/12,13:10:00,7757.02,7757.02,7757.02,7757.02,421000000
2007/1/12,13:11:00,7757.58,7757.58,7757.58,7757.58,619000000
2007/1/12,13:12:00,7758.51,7758.51,7758.51,7758.51,470000000
2007/1/12,13:13:00,7757.01,7757.01,7757.01,7757.01,547000000
2007/1/12,13:14:00,7757.77,7757.77,7757.77,7757.77,447000000
2007/1/12,13:15:00,7758.92,7758.92,7758.92,7758.92,400000000
2007/1/12,13:16:00,7758.71,7758.71,7758.71,7758.71,613000000
2007/1/12,13:17:00,7759.54,7759.54,7759.54,7759.54,468000000
2007/1/12,13:18:00,7760.59,7760.59,7760.59,7760.59,605000000
2007/1/12,13:19:00,7761.98,7761.98,7761.98,7761.98,512000000
2007/1/12,13:20:00,7760.52,7760.52,7760.52,7760.52,565000000
2007/1/12,13:21:00,7760.77,7760.77,7760.77,7760.77,742000000
2007/1/12,13:22:00,7760.71,7760.71,7760.71,7760.71,508000000
2007/1/12,13:23:00,7760.85,7760.85,7760.85,7760.85,709000000
2007/1/12,13:24:00,7761.90,7761.90,7761.90,7761.90,735000000
2007/1/12,13:25:00,7761.78,7761.78,7761.78,7761.78,734000000
2007/1/12,13:26:00,7761.78,7761.78,7761.78,7761.78,0
2007/1/12,13:27:00,7761.78,7761.78,7761.78,7761.78,0
2007/1/12,13:28:00,7761.78,7761.78,7761.78,7761.78,0
2007/1/12,13:29:00,7761.78,7761.78,7761.78,7761.78,0
2007/1/12,13:30:00,7761.71,7761.71,7761.71,7761.71,880032768
2007/1/15,09:01:00,7809.91,7809.91,7809.91,7809.91,84032512
2007/1/15,09:02:00,7814.20,7814.20,7814.20,7814.20,980000000
2007/1/15,09:03:00,7814.85,7814.85,7814.85,7814.85,1160999936
2007/1/15,09:04:00,7811.68,7811.68,7811.68,7811.68,968000000
2007/1/15,09:05:00,7809.23,7809.23,7809.23,7809.23,818000000
2007/1/15,09:06:00,7805.89,7805.89,7805.89,7805.89,917000000
2007/1/15,09:07:00,7805.06,7805.06,7805.06,7805.06,749000000
2007/1/15,09:08:00,7801.70,7801.70,7801.70,7801.70,872000000
2007/1/15,09:09:00,7798.73,7798.73,7798.73,7798.73,757000000
2007/1/15,09:10:00,7799.37,7799.37,7799.37,7799.37,664000000
2007/1/15,09:11:00,7804.02,7804.02,7804.02,7804.02,898000000
2007/1/15,09:12:00,7808.32,7808.32,7808.32,7808.32,954000000
2007/1/15,09:13:00,7808.58,7808.58,7808.58,7808.58,883000000
2007/1/15,09:14:00,7807.74,7807.74,7807.74,7807.74,850000000
2007/1/15,09:15:00,7803.49,7803.49,7803.49,7803.49,664000000
2007/1/15,09:16:00,7800.37,7800.37,7800.37,7800.37,959000000
2007/1/15,09:17:00,7797.85,7797.85,7797.85,7797.85,646000000
2007/1/15,09:18:00,7792.20,7792.20,7792.20,7792.20,675000000
2007/1/15,09:19:00,7791.00,7791.00,7791.00,7791.00,634000000
2007/1/15,09:20:00,7785.94,7785.94,7785.94,7785.94,645000000
2007/1/15,09:21:00,7781.37,7781.37,7781.37,7781.37,734000000
2007/1/15,09:22:00,7782.47,7782.47,7782.47,7782.47,602000000
2007/1/15,09:23:00,7781.64,7781.64,7781.64,7781.64,649000000
2007/1/15,09:24:00,7780.42,7780.42,7780.42,7780.42,624000000
2007/1/15,09:25:00,7780.77,7780.77,7780.77,7780.77,550000000
2007/1/15,09:26:00,7782.20,7782.20,7782.20,7782.20,719000000
2007/1/15,09:27:00,7783.28,7783.28,7783.28,7783.28,479000000
2007/1/15,09:28:00,7785.47,7785.47,7785.47,7785.47,573000000
2007/1/15,09:29:00,7788.19,7788.19,7788.19,7788.19,617000000
2007/1/15,09:30:00,7788.04,7788.04,7788.04,7788.04,405000000
2007/1/15,09:31:00,7790.71,7790.71,7790.71,7790.71,605000000
2007/1/15,09:32:00,7791.05,7791.05,7791.05,7791.05,411000000
2007/1/15,09:33:00,7791.74,7791.74,7791.74,7791.74,472000000
2007/1/15,09:34:00,7793.39,7793.39,7793.39,7793.39,419000000
2007/1/15,09:35:00,7792.34,7792.34,7792.34,7792.34,469000000
2007/1/15,09:36:00,7795.16,7795.16,7795.16,7795.16,712000000
2007/1/15,09:37:00,7798.21,7798.21,7798.21,7798.21,636000000
2007/1/15,09:38:00,7799.51,7799.51,7799.51,7799.51,615000000
2007/1/15,09:39:00,7805.40,7805.40,7805.40,7805.40,715000000
2007/1/15,09:40:00,7807.46,7807.46,7807.46,7807.46,790000000
2007/1/15,09:41:00,7806.21,7806.21,7806.21,7806.21,824000000
2007/1/15,09:42:00,7803.61,7803.61,7803.61,7803.61,573000000
2007/1/15,09:43:00,7803.86,7803.86,7803.86,7803.86,556000000
2007/1/15,09:44:00,7803.95,7803.95,7803.95,7803.95,590000000
2007/1/15,09:45:00,7803.08,7803.08,7803.08,7803.08,372000000
2007/1/15,09:46:00,7804.63,7804.63,7804.63,7804.63,622000000
2007/1/15,09:47:00,7805.44,7805.44,7805.44,7805.44,498000000
2007/1/15,09:48:00,7805.40,7805.40,7805.40,7805.40,506000000
2007/1/15,09:49:00,7804.72,7804.72,7804.72,7804.72,373000000
2007/1/15,09:50:00,7804.79,7804.79,7804.79,7804.79,423000000
2007/1/15,09:51:00,7801.31,7801.31,7801.31,7801.31,445000000
2007/1/15,09:52:00,7798.85,7798.85,7798.85,7798.85,367000000
2007/1/15,09:53:00,7794.54,7794.54,7794.54,7794.54,475000000
2007/1/15,09:54:00,7789.57,7789.57,7789.57,7789.57,521000000
2007/1/15,09:55:00,7788.00,7788.00,7788.00,7788.00,416000000
2007/1/15,09:56:00,7780.90,7780.90,7780.90,7780.90,613000000
2007/1/15,09:57:00,7776.87,7776.87,7776.87,7776.87,484000000
2007/1/15,09:58:00,7772.75,7772.75,7772.75,7772.75,608000000
2007/1/15,09:59:00,7767.72,7767.72,7767.72,7767.72,585000000
2007/1/15,10:00:00,7766.74,7766.74,7766.74,7766.74,551000000
2007/1/15,10:01:00,7765.99,7765.99,7765.99,7765.99,584000000
2007/1/15,10:02:00,7766.82,7766.82,7766.82,7766.82,393000000
2007/1/15,10:03:00,7769.05,7769.05,7769.05,7769.05,365000000
2007/1/15,10:04:00,7769.77,7769.77,7769.77,7769.77,319000000
2007/1/15,10:05:00,7771.03,7771.03,7771.03,7771.03,345000000
2007/1/15,10:06:00,7773.37,7773.37,7773.37,7773.37,441000000
2007/1/15,10:07:00,7774.48,7774.48,7774.48,7774.48,279000000
2007/1/15,10:08:00,7774.39,7774.39,7774.39,7774.39,348000000
2007/1/15,10:09:00,7775.59,7775.59,7775.59,7775.59,277000000
2007/1/15,10:10:00,7772.71,7772.71,7772.71,7772.71,613000000
2007/1/15,10:11:00,7774.33,7774.33,7774.33,7774.33,438000000
2007/1/15,10:12:00,7770.74,7770.74,7770.74,7770.74,297000000
2007/1/15,10:13:00,7769.56,7769.56,7769.56,7769.56,328000000
2007/1/15,10:14:00,7767.39,7767.39,7767.39,7767.39,330000000
2007/1/15,10:15:00,7765.73,7765.73,7765.73,7765.73,357000000
2007/1/15,10:16:00,7764.06,7764.06,7764.06,7764.06,441000000
2007/1/15,10:17:00,7761.89,7761.89,7761.89,7761.89,333000000
2007/1/15,10:18:00,7759.70,7759.70,7759.70,7759.70,504000000
2007/1/15,10:19:00,7756.20,7756.20,7756.20,7756.20,497000000
2007/1/15,10:20:00,7751.50,7751.50,7751.50,7751.50,584000000
2007/1/15,10:21:00,7749.44,7749.44,7749.44,7749.44,665000000
2007/1/15,10:22:00,7747.27,7747.27,7747.27,7747.27,436000000
2007/1/15,10:23:00,7746.60,7746.60,7746.60,7746.60,449000000
2007/1/15,10:24:00,7743.52,7743.52,7743.52,7743.52,490000000
2007/1/15,10:25:00,7743.56,7743.56,7743.56,7743.56,394000000
2007/1/15,10:26:00,7742.00,7742.00,7742.00,7742.00,540000000
2007/1/15,10:27:00,7741.49,7741.49,7741.49,7741.49,386000000
2007/1/15,10:28:00,7742.73,7742.73,7742.73,7742.73,393000000
2007/1/15,10:29:00,7742.04,7742.04,7742.04,7742.04,373000000
2007/1/15,10:30:00,7743.05,7743.05,7743.05,7743.05,463000000
2007/1/15,10:31:00,7746.85,7746.85,7746.85,7746.85,393000000
2007/1/15,10:32:00,7749.75,7749.75,7749.75,7749.75,346000000
2007/1/15,10:33:00,7752.68,7752.68,7752.68,7752.68,320000000
2007/1/15,10:34:00,7753.95,7753.95,7753.95,7753.95,304000000
2007/1/15,10:35:00,7754.25,7754.25,7754.25,7754.25,292000000
2007/1/15,10:36:00,7758.57,7758.57,7758.57,7758.57,365000000
2007/1/15,10:37:00,7759.09,7759.09,7759.09,7759.09,267000000
2007/1/15,10:38:00,7758.70,7758.70,7758.70,7758.70,262000000
2007/1/15,10:39:00,7760.36,7760.36,7760.36,7760.36,239000000
2007/1/15,10:40:00,7759.84,7759.84,7759.84,7759.84,250000000
2007/1/15,10:41:00,7761.75,7761.75,7761.75,7761.75,245000000
2007/1/15,10:42:00,7760.51,7760.51,7760.51,7760.51,183000000
2007/1/15,10:43:00,7761.13,7761.13,7761.13,7761.13,278000000
2007/1/15,10:44:00,7759.68,7759.68,7759.68,7759.68,214000000
2007/1/15,10:45:00,7759.57,7759.57,7759.57,7759.57,223000000
2007/1/15,10:46:00,7759.79,7759.79,7759.79,7759.79,261000000
2007/1/15,10:47:00,7760.77,7760.77,7760.77,7760.77,190000000
2007/1/15,10:48:00,7763.86,7763.86,7763.86,7763.86,318000000
2007/1/15,10:49:00,7764.39,7764.39,7764.39,7764.39,227000000
2007/1/15,10:50:00,7765.76,7765.76,7765.76,7765.76,259000000
2007/1/15,10:51:00,7768.23,7768.23,7768.23,7768.23,332000000
2007/1/15,10:52:00,7768.66,7768.66,7768.66,7768.66,270000000
2007/1/15,10:53:00,7769.92,7769.92,7769.92,7769.92,435000000
2007/1/15,10:54:00,7772.65,7772.65,7772.65,7772.65,348000000
2007/1/15,10:55:00,7774.84,7774.84,7774.84,7774.84,300000000
2007/1/15,10:56:00,7777.33,7777.33,7777.33,7777.33,448000000
2007/1/15,10:57:00,7776.64,7776.64,7776.64,7776.64,288000000
2007/1/15,10:58:00,7777.51,7777.51,7777.51,7777.51,358000000
2007/1/15,10:59:00,7776.45,7776.45,7776.45,7776.45,438000000
2007/1/15,11:00:00,7776.61,7776.61,7776.61,7776.61,346000000
2007/1/15,11:01:00,7777.87,7777.87,7777.87,7777.87,478000000
2007/1/15,11:02:00,7777.40,7777.40,7777.40,7777.40,373000000
2007/1/15,11:03:00,7776.86,7776.86,7776.86,7776.86,318000000
2007/1/15,11:04:00,7777.60,7777.60,7777.60,7777.60,262000000
2007/1/15,11:05:00,7775.67,7775.67,7775.67,7775.67,234000000
2007/1/15,11:06:00,7775.12,7775.12,7775.12,7775.12,319000000
2007/1/15,11:07:00,7773.82,7773.82,7773.82,7773.82,232000000
2007/1/15,11:08:00,7771.66,7771.66,7771.66,7771.66,309000000
2007/1/15,11:09:00,7770.17,7770.17,7770.17,7770.17,262000000
2007/1/15,11:10:00,7769.00,7769.00,7769.00,7769.00,244000000
2007/1/15,11:11:00,7769.40,7769.40,7769.40,7769.40,327000000
2007/1/15,11:12:00,7768.40,7768.40,7768.40,7768.40,235000000
2007/1/15,11:13:00,7768.91,7768.91,7768.91,7768.91,240000000
2007/1/15,11:14:00,7768.41,7768.41,7768.41,7768.41,161000000
2007/1/15,11:15:00,7766.66,7766.66,7766.66,7766.66,191000000
2007/1/15,11:16:00,7766.92,7766.92,7766.92,7766.92,273000000
2007/1/15,11:17:00,7767.08,7767.08,7767.08,7767.08,195000000
2007/1/15,11:18:00,7771.03,7771.03,7771.03,7771.03,248000000
2007/1/15,11:19:00,7767.17,7767.17,7767.17,7767.17,210000000
2007/1/15,11:20:00,7769.68,7769.68,7769.68,7769.68,242000000
2007/1/15,11:21:00,7768.86,7768.86,7768.86,7768.86,310000000
2007/1/15,11:22:00,7768.49,7768.49,7768.49,7768.49,229000000
2007/1/15,11:23:00,7769.09,7769.09,7769.09,7769.09,309000000
2007/1/15,11:24:00,7767.32,7767.32,7767.32,7767.32,314000000
2007/1/15,11:25:00,7769.30,7769.30,7769.30,7769.30,266000000
2007/1/15,11:26:00,7769.72,7769.72,7769.72,7769.72,397000000
2007/1/15,11:27:00,7770.83,7770.83,7770.83,7770.83,275000000
2007/1/15,11:28:00,7771.73,7771.73,7771.73,7771.73,381000000
2007/1/15,11:29:00,7773.63,7773.63,7773.63,7773.63,286000000
2007/1/15,11:30:00,7775.11,7775.11,7775.11,7775.11,422000000
2007/1/15,11:31:00,7778.98,7778.98,7778.98,7778.98,571000000
2007/1/15,11:32:00,7779.22,7779.22,7779.22,7779.22,303000000
2007/1/15,11:33:00,7779.10,7779.10,7779.10,7779.10,303000000
2007/1/15,11:34:00,7781.79,7781.79,7781.79,7781.79,421000000
2007/1/15,11:35:00,7781.54,7781.54,7781.54,7781.54,364000000
2007/1/15,11:36:00,7783.26,7783.26,7783.26,7783.26,748000000
2007/1/15,11:37:00,7783.23,7783.23,7783.23,7783.23,472000000
2007/1/15,11:38:00,7784.98,7784.98,7784.98,7784.98,389000000
2007/1/15,11:39:00,7783.47,7783.47,7783.47,7783.47,346000000
2007/1/15,11:40:00,7782.37,7782.37,7782.37,7782.37,332000000
2007/1/15,11:41:00,7782.67,7782.67,7782.67,7782.67,459000000
2007/1/15,11:42:00,7781.16,7781.16,7781.16,7781.16,203000000
2007/1/15,11:43:00,7779.11,7779.11,7779.11,7779.11,293000000
2007/1/15,11:44:00,7779.24,7779.24,7779.24,7779.24,279000000
2007/1/15,11:45:00,7780.82,7780.82,7780.82,7780.82,235000000
2007/1/15,11:46:00,7779.81,7779.81,7779.81,7779.81,311000000
2007/1/15,11:47:00,7780.95,7780.95,7780.95,7780.95,197000000
2007/1/15,11:48:00,7780.22,7780.22,7780.22,7780.22,314000000
2007/1/15,11:49:00,7781.48,7781.48,7781.48,7781.48,256000000
2007/1/15,11:50:00,7781.71,7781.71,7781.71,7781.71,197000000
2007/1/15,11:51:00,7783.14,7783.14,7783.14,7783.14,317000000
2007/1/15,11:52:00,7780.25,7780.25,7780.25,7780.25,180000000
2007/1/15,11:53:00,7782.89,7782.89,7782.89,7782.89,260000000
2007/1/15,11:54:00,7782.82,7782.82,7782.82,7782.82,224000000
2007/1/15,11:55:00,7783.66,7783.66,7783.66,7783.66,179000000
2007/1/15,11:56:00,7786.90,7786.90,7786.90,7786.90,268000000
2007/1/15,11:57:00,7786.07,7786.07,7786.07,7786.07,150000000
2007/1/15,11:58:00,7785.19,7785.19,7785.19,7785.19,253000000
2007/1/15,11:59:00,7785.18,7785.18,7785.18,7785.18,182000000
2007/1/15,12:00:00,7785.98,7785.98,7785.98,7785.98,197000000
2007/1/15,12:01:00,7786.70,7786.70,7786.70,7786.70,240000000
2007/1/15,12:02:00,7788.41,7788.41,7788.41,7788.41,227000000
2007/1/15,12:03:00,7787.55,7787.55,7787.55,7787.55,232000000
2007/1/15,12:04:00,7788.14,7788.14,7788.14,7788.14,303000000
2007/1/15,12:05:00,7789.08,7789.08,7789.08,7789.08,262000000
2007/1/15,12:06:00,7789.60,7789.60,7789.60,7789.60,311000000
2007/1/15,12:07:00,7790.79,7790.79,7790.79,7790.79,205000000
2007/1/15,12:08:00,7788.60,7788.60,7788.60,7788.60,253000000
2007/1/15,12:09:00,7786.61,7786.61,7786.61,7786.61,291000000
2007/1/15,12:10:00,7786.62,7786.62,7786.62,7786.62,255000000
2007/1/15,12:11:00,7785.88,7785.88,7785.88,7785.88,405000000
2007/1/15,12:12:00,7783.37,7783.37,7783.37,7783.37,207000000
2007/1/15,12:13:00,7783.82,7783.82,7783.82,7783.82,321000000
2007/1/15,12:14:00,7781.06,7781.06,7781.06,7781.06,241000000
2007/1/15,12:15:00,7782.45,7782.45,7782.45,7782.45,234000000
2007/1/15,12:16:00,7780.90,7780.90,7780.90,7780.90,241000000
2007/1/15,12:17:00,7781.48,7781.48,7781.48,7781.48,191000000
2007/1/15,12:18:00,7783.49,7783.49,7783.49,7783.49,230000000
2007/1/15,12:19:00,7781.92,7781.92,7781.92,7781.92,162000000
2007/1/15,12:20:00,7781.42,7781.42,7781.42,7781.42,212000000
2007/1/15,12:21:00,7784.01,7784.01,7784.01,7784.01,228000000
2007/1/15,12:22:00,7785.14,7785.14,7785.14,7785.14,167000000
2007/1/15,12:23:00,7784.63,7784.63,7784.63,7784.63,331000000
2007/1/15,12:24:00,7784.37,7784.37,7784.37,7784.37,208000000
2007/1/15,12:25:00,7784.22,7784.22,7784.22,7784.22,214000000
2007/1/15,12:26:00,7784.78,7784.78,7784.78,7784.78,268000000
2007/1/15,12:27:00,7782.42,7782.42,7782.42,7782.42,207000000
2007/1/15,12:28:00,7781.48,7781.48,7781.48,7781.48,270000000
2007/1/15,12:29:00,7781.73,7781.73,7781.73,7781.73,219000000
2007/1/15,12:30:00,7779.03,7779.03,7779.03,7779.03,284000000
2007/1/15,12:31:00,7781.09,7781.09,7781.09,7781.09,283000000
2007/1/15,12:32:00,7778.80,7778.80,7778.80,7778.80,220000000
2007/1/15,12:33:00,7780.31,7780.31,7780.31,7780.31,254000000
2007/1/15,12:34:00,7779.21,7779.21,7779.21,7779.21,192000000
2007/1/15,12:35:00,7780.10,7780.10,7780.10,7780.10,185000000
2007/1/15,12:36:00,7779.84,7779.84,7779.84,7779.84,283000000
2007/1/15,12:37:00,7781.42,7781.42,7781.42,7781.42,219000000
2007/1/15,12:38:00,7782.19,7782.19,7782.19,7782.19,243000000
2007/1/15,12:39:00,7783.53,7783.53,7783.53,7783.53,202000000
2007/1/15,12:40:00,7782.34,7782.34,7782.34,7782.34,306000000
2007/1/15,12:41:00,7784.48,7784.48,7784.48,7784.48,311000000
2007/1/15,12:42:00,7783.27,7783.27,7783.27,7783.27,270000000
2007/1/15,12:43:00,7785.84,7785.84,7785.84,7785.84,420000000
2007/1/15,12:44:00,7785.46,7785.46,7785.46,7785.46,350000000
2007/1/15,12:45:00,7786.07,7786.07,7786.07,7786.07,338000000
2007/1/15,12:46:00,7787.34,7787.34,7787.34,7787.34,370000000
2007/1/15,12:47:00,7785.54,7785.54,7785.54,7785.54,278000000
2007/1/15,12:48:00,7786.18,7786.18,7786.18,7786.18,357000000
2007/1/15,12:49:00,7786.22,7786.22,7786.22,7786.22,325000000
2007/1/15,12:50:00,7784.84,7784.84,7784.84,7784.84,332000000
2007/1/15,12:51:00,7785.88,7785.88,7785.88,7785.88,423000000
2007/1/15,12:52:00,7787.21,7787.21,7787.21,7787.21,338000000
2007/1/15,12:53:00,7786.87,7786.87,7786.87,7786.87,459000000
2007/1/15,12:54:00,7788.64,7788.64,7788.64,7788.64,393000000
2007/1/15,12:55:00,7788.16,7788.16,7788.16,7788.16,513000000
2007/1/15,12:56:00,7793.06,7793.06,7793.06,7793.06,544000000
2007/1/15,12:57:00,7790.67,7790.67,7790.67,7790.67,309000000
2007/1/15,12:58:00,7792.58,7792.58,7792.58,7792.58,411000000
2007/1/15,12:59:00,7795.02,7795.02,7795.02,7795.02,482000000
2007/1/15,13:00:00,7795.07,7795.07,7795.07,7795.07,450000000
2007/1/15,13:01:00,7796.91,7796.91,7796.91,7796.91,614000000
2007/1/15,13:02:00,7794.01,7794.01,7794.01,7794.01,352000000
2007/1/15,13:03:00,7793.28,7793.28,7793.28,7793.28,547000000
2007/1/15,13:04:00,7791.32,7791.32,7791.32,7791.32,602000000
2007/1/15,13:05:00,7789.17,7789.17,7789.17,7789.17,441000000
2007/1/15,13:06:00,7788.02,7788.02,7788.02,7788.02,541000000
2007/1/15,13:07:00,7787.72,7787.72,7787.72,7787.72,367000000
2007/1/15,13:08:00,7785.49,7785.49,7785.49,7785.49,448000000
2007/1/15,13:09:00,7785.19,7785.19,7785.19,7785.19,415000000
2007/1/15,13:10:00,7783.89,7783.89,7783.89,7783.89,371000000
2007/1/15,13:11:00,7783.75,7783.75,7783.75,7783.75,423000000
2007/1/15,13:12:00,7785.38,7785.38,7785.38,7785.38,300000000
2007/1/15,13:13:00,7784.15,7784.15,7784.15,7784.15,481000000
2007/1/15,13:14:00,7786.21,7786.21,7786.21,7786.21,690000000
2007/1/15,13:15:00,7785.98,7785.98,7785.98,7785.98,397000000
2007/1/15,13:16:00,7784.65,7784.65,7784.65,7784.65,448000000
2007/1/15,13:17:00,7786.90,7786.90,7786.90,7786.90,388000000
2007/1/15,13:18:00,7785.73,7785.73,7785.73,7785.73,596000000
2007/1/15,13:19:00,7785.22,7785.22,7785.22,7785.22,593000000
2007/1/15,13:20:00,7783.10,7783.10,7783.10,7783.10,485000000
2007/1/15,13:21:00,7786.29,7786.29,7786.29,7786.29,598000000
2007/1/15,13:22:00,7783.98,7783.98,7783.98,7783.98,539000000
2007/1/15,13:23:00,7785.46,7785.46,7785.46,7785.46,696000000
2007/1/15,13:24:00,7784.91,7784.91,7784.91,7784.91,795000000
2007/1/15,13:25:00,7788.54,7788.54,7788.54,7788.54,577000000
2007/1/15,13:26:00,7788.53,7788.53,7788.53,7788.53,0
2007/1/15,13:27:00,7788.53,7788.53,7788.53,7788.53,0
2007/1/15,13:28:00,7788.53,7788.53,7788.53,7788.53,0
2007/1/15,13:29:00,7788.53,7788.53,7788.53,7788.53,0
2007/1/15,13:30:00,7783.50,7783.50,7783.50,7783.50,488032768
2007/1/16,09:01:00,7792.77,7792.77,7792.77,7792.77,2868000000
2007/1/16,09:02:00,7794.54,7794.54,7794.54,7794.54,905000000
2007/1/16,09:03:00,7797.00,7797.00,7797.00,7797.00,1045000000
2007/1/16,09:04:00,7805.00,7805.00,7805.00,7805.00,1035000000
2007/1/16,09:05:00,7802.48,7802.48,7802.48,7802.48,875000000
2007/1/16,09:06:00,7801.91,7801.91,7801.91,7801.91,1095000064
2007/1/16,09:07:00,7800.94,7800.94,7800.94,7800.94,746000000
2007/1/16,09:08:00,7792.92,7792.92,7792.92,7792.92,763000000
2007/1/16,09:09:00,7787.42,7787.42,7787.42,7787.42,828000000
2007/1/16,09:10:00,7784.97,7784.97,7784.97,7784.97,624000000
2007/1/16,09:11:00,7782.74,7782.74,7782.74,7782.74,907000000
2007/1/16,09:12:00,7781.72,7781.72,7781.72,7781.72,700000000
2007/1/16,09:13:00,7780.65,7780.65,7780.65,7780.65,663000000
2007/1/16,09:14:00,7783.33,7783.33,7783.33,7783.33,791000000
2007/1/16,09:15:00,7784.20,7784.20,7784.20,7784.20,561000000
2007/1/16,09:16:00,7789.84,7789.84,7789.84,7789.84,758000000
2007/1/16,09:17:00,7791.29,7791.29,7791.29,7791.29,591000000
2007/1/16,09:18:00,7794.42,7794.42,7794.42,7794.42,545000000
2007/1/16,09:19:00,7795.78,7795.78,7795.78,7795.78,615000000
2007/1/16,09:20:00,7798.36,7798.36,7798.36,7798.36,450000000
2007/1/16,09:21:00,7800.57,7800.57,7800.57,7800.57,634000000
2007/1/16,09:22:00,7802.79,7802.79,7802.79,7802.79,477000000
2007/1/16,09:23:00,7804.93,7804.93,7804.93,7804.93,659000000
2007/1/16,09:24:00,7809.48,7809.48,7809.48,7809.48,645000000
2007/1/16,09:25:00,7813.55,7813.55,7813.55,7813.55,487000000
2007/1/16,09:26:00,7815.28,7815.28,7815.28,7815.28,638000000
2007/1/16,09:27:00,7817.11,7817.11,7817.11,7817.11,502000000
2007/1/16,09:28:00,7818.52,7818.52,7818.52,7818.52,602000000
2007/1/16,09:29:00,7818.31,7818.31,7818.31,7818.31,524000000
2007/1/16,09:30:00,7819.03,7819.03,7819.03,7819.03,411000000
2007/1/16,09:31:00,7820.20,7820.20,7820.20,7820.20,542000000
2007/1/16,09:32:00,7821.04,7821.04,7821.04,7821.04,361000000
2007/1/16,09:33:00,7822.35,7822.35,7822.35,7822.35,529000000
2007/1/16,09:34:00,7822.17,7822.17,7822.17,7822.17,463000000
2007/1/16,09:35:00,7822.05,7822.05,7822.05,7822.05,412000000
2007/1/16,09:36:00,7822.38,7822.38,7822.38,7822.38,491000000
2007/1/16,09:37:00,7822.84,7822.84,7822.84,7822.84,305000000
2007/1/16,09:38:00,7822.26,7822.26,7822.26,7822.26,449000000
2007/1/16,09:39:00,7822.02,7822.02,7822.02,7822.02,392000000
2007/1/16,09:40:00,7822.31,7822.31,7822.31,7822.31,364000000
2007/1/16,09:41:00,7823.33,7823.33,7823.33,7823.33,523000000
2007/1/16,09:42:00,7821.32,7821.32,7821.32,7821.32,342000000
2007/1/16,09:43:00,7820.93,7820.93,7820.93,7820.93,483000000
2007/1/16,09:44:00,7823.28,7823.28,7823.28,7823.28,383000000
2007/1/16,09:45:00,7822.51,7822.51,7822.51,7822.51,329000000
2007/1/16,09:46:00,7822.94,7822.94,7822.94,7822.94,411000000
2007/1/16,09:47:00,7821.94,7821.94,7821.94,7821.94,265000000
2007/1/16,09:48:00,7821.33,7821.33,7821.33,7821.33,388000000
2007/1/16,09:49:00,7818.38,7818.38,7818.38,7818.38,305000000
2007/1/16,09:50:00,7819.48,7819.48,7819.48,7819.48,290000000
2007/1/16,09:51:00,7819.64,7819.64,7819.64,7819.64,421000000
2007/1/16,09:52:00,7817.01,7817.01,7817.01,7817.01,266000000
2007/1/16,09:53:00,7816.43,7816.43,7816.43,7816.43,356000000
2007/1/16,09:54:00,7821.83,7821.83,7821.83,7821.83,390000000
2007/1/16,09:55:00,7822.04,7822.04,7822.04,7822.04,284000000
2007/1/16,09:56:00,7823.05,7823.05,7823.05,7823.05,419000000
2007/1/16,09:57:00,7824.67,7824.67,7824.67,7824.67,274000000
2007/1/16,09:58:00,7825.57,7825.57,7825.57,7825.57,351000000
2007/1/16,09:59:00,7826.89,7826.89,7826.89,7826.89,292000000
2007/1/16,10:00:00,7827.08,7827.08,7827.08,7827.08,239000000
2007/1/16,10:01:00,7826.84,7826.84,7826.84,7826.84,361000000
2007/1/16,10:02:00,7827.07,7827.07,7827.07,7827.07,241000000
2007/1/16,10:03:00,7827.13,7827.13,7827.13,7827.13,341000000
2007/1/16,10:04:00,7827.71,7827.71,7827.71,7827.71,318000000
2007/1/16,10:05:00,7828.74,7828.74,7828.74,7828.74,270000000
2007/1/16,10:06:00,7831.20,7831.20,7831.20,7831.20,372000000
2007/1/16,10:07:00,7831.06,7831.06,7831.06,7831.06,263000000
2007/1/16,10:08:00,7829.62,7829.62,7829.62,7829.62,309000000
2007/1/16,10:09:00,7830.48,7830.48,7830.48,7830.48,298000000
2007/1/16,10:10:00,7829.59,7829.59,7829.59,7829.59,282000000
2007/1/16,10:11:00,7826.36,7826.36,7826.36,7826.36,342000000
2007/1/16,10:12:00,7826.61,7826.61,7826.61,7826.61,238000000
2007/1/16,10:13:00,7825.81,7825.81,7825.81,7825.81,306000000
2007/1/16,10:14:00,7825.90,7825.90,7825.90,7825.90,213000000
2007/1/16,10:15:00,7826.10,7826.10,7826.10,7826.10,227000000
2007/1/16,10:16:00,7826.70,7826.70,7826.70,7826.70,322000000
2007/1/16,10:17:00,7825.57,7825.57,7825.57,7825.57,209000000
2007/1/16,10:18:00,7827.15,7827.15,7827.15,7827.15,298000000
2007/1/16,10:19:00,7825.82,7825.82,7825.82,7825.82,273000000
2007/1/16,10:20:00,7825.21,7825.21,7825.21,7825.21,282000000
2007/1/16,10:21:00,7826.17,7826.17,7826.17,7826.17,319000000
2007/1/16,10:22:00,7826.78,7826.78,7826.78,7826.78,273000000
2007/1/16,10:23:00,7825.51,7825.51,7825.51,7825.51,393000000
2007/1/16,10:24:00,7824.47,7824.47,7824.47,7824.47,291000000
2007/1/16,10:25:00,7824.70,7824.70,7824.70,7824.70,265000000
2007/1/16,10:26:00,7823.26,7823.26,7823.26,7823.26,330000000
2007/1/16,10:27:00,7822.57,7822.57,7822.57,7822.57,263000000
2007/1/16,10:28:00,7822.56,7822.56,7822.56,7822.56,358000000
2007/1/16,10:29:00,7820.79,7820.79,7820.79,7820.79,380000000
2007/1/16,10:30:00,7820.57,7820.57,7820.57,7820.57,350000000
2007/1/16,10:31:00,7820.09,7820.09,7820.09,7820.09,437000000
2007/1/16,10:32:00,7817.51,7817.51,7817.51,7817.51,363000000
2007/1/16,10:33:00,7817.79,7817.79,7817.79,7817.79,452000000
2007/1/16,10:34:00,7818.80,7818.80,7818.80,7818.80,399000000
2007/1/16,10:35:00,7816.54,7816.54,7816.54,7816.54,304000000
2007/1/16,10:36:00,7816.39,7816.39,7816.39,7816.39,415000000
2007/1/16,10:37:00,7815.45,7815.45,7815.45,7815.45,238000000
2007/1/16,10:38:00,7815.00,7815.00,7815.00,7815.00,309000000
2007/1/16,10:39:00,7812.93,7812.93,7812.93,7812.93,274000000
2007/1/16,10:40:00,7812.91,7812.91,7812.91,7812.91,301000000
2007/1/16,10:41:00,7808.80,7808.80,7808.80,7808.80,368000000
2007/1/16,10:42:00,7808.10,7808.10,7808.10,7808.10,254000000
2007/1/16,10:43:00,7811.01,7811.01,7811.01,7811.01,356000000
2007/1/16,10:44:00,7809.80,7809.80,7809.80,7809.80,252000000
2007/1/16,10:45:00,7812.08,7812.08,7812.08,7812.08,234000000
2007/1/16,10:46:00,7811.65,7811.65,7811.65,7811.65,321000000
2007/1/16,10:47:00,7811.99,7811.99,7811.99,7811.99,215000000
2007/1/16,10:48:00,7812.14,7812.14,7812.14,7812.14,287000000
2007/1/16,10:49:00,7813.29,7813.29,7813.29,7813.29,240000000
2007/1/16,10:50:00,7813.93,7813.93,7813.93,7813.93,215000000
2007/1/16,10:51:00,7813.64,7813.64,7813.64,7813.64,347000000
2007/1/16,10:52:00,7814.16,7814.16,7814.16,7814.16,251000000
2007/1/16,10:53:00,7815.31,7815.31,7815.31,7815.31,304000000
2007/1/16,10:54:00,7814.22,7814.22,7814.22,7814.22,290000000
2007/1/16,10:55:00,7816.45,7816.45,7816.45,7816.45,241000000
2007/1/16,10:56:00,7815.39,7815.39,7815.39,7815.39,570000000
2007/1/16,10:57:00,7818.13,7818.13,7818.13,7818.13,425000000
2007/1/16,10:58:00,7818.57,7818.57,7818.57,7818.57,401000000
2007/1/16,10:59:00,7816.81,7816.81,7816.81,7816.81,652000000
2007/1/16,11:00:00,7820.36,7820.36,7820.36,7820.36,391000000
2007/1/16,11:01:00,7820.01,7820.01,7820.01,7820.01,428000000
2007/1/16,11:02:00,7821.69,7821.69,7821.69,7821.69,290000000
2007/1/16,11:03:00,7821.23,7821.23,7821.23,7821.23,393000000
2007/1/16,11:04:00,7824.81,7824.81,7824.81,7824.81,432000000
2007/1/16,11:05:00,7825.54,7825.54,7825.54,7825.54,330000000
2007/1/16,11:06:00,7828.54,7828.54,7828.54,7828.54,399000000
2007/1/16,11:07:00,7828.51,7828.51,7828.51,7828.51,319000000
2007/1/16,11:08:00,7827.70,7827.70,7827.70,7827.70,371000000
2007/1/16,11:09:00,7827.99,7827.99,7827.99,7827.99,274000000
2007/1/16,11:10:00,7825.76,7825.76,7825.76,7825.76,219000000
2007/1/16,11:11:00,7826.30,7826.30,7826.30,7826.30,285000000
2007/1/16,11:12:00,7824.17,7824.17,7824.17,7824.17,182000000
2007/1/16,11:13:00,7824.91,7824.91,7824.91,7824.91,279000000
2007/1/16,11:14:00,7827.98,7827.98,7827.98,7827.98,240000000
2007/1/16,11:15:00,7826.43,7826.43,7826.43,7826.43,216000000
2007/1/16,11:16:00,7827.24,7827.24,7827.24,7827.24,308000000
2007/1/16,11:17:00,7825.09,7825.09,7825.09,7825.09,188000000
2007/1/16,11:18:00,7827.22,7827.22,7827.22,7827.22,313000000
2007/1/16,11:19:00,7825.55,7825.55,7825.55,7825.55,270000000
2007/1/16,11:20:00,7825.25,7825.25,7825.25,7825.25,216000000
2007/1/16,11:21:00,7824.34,7824.34,7824.34,7824.34,352000000
2007/1/16,11:22:00,7825.51,7825.51,7825.51,7825.51,255000000
2007/1/16,11:23:00,7825.51,7825.51,7825.51,7825.51,451000000
2007/1/16,11:24:00,7825.15,7825.15,7825.15,7825.15,383000000
2007/1/16,11:25:00,7823.46,7823.46,7823.46,7823.46,318000000
2007/1/16,11:26:00,7822.38,7822.38,7822.38,7822.38,420000000
2007/1/16,11:27:00,7821.77,7821.77,7821.77,7821.77,274000000
2007/1/16,11:28:00,7819.91,7819.91,7819.91,7819.91,325000000
2007/1/16,11:29:00,7818.09,7818.09,7818.09,7818.09,281000000
2007/1/16,11:30:00,7816.21,7816.21,7816.21,7816.21,266000000
2007/1/16,11:31:00,7814.08,7814.08,7814.08,7814.08,474000000
2007/1/16,11:32:00,7814.04,7814.04,7814.04,7814.04,396000000
2007/1/16,11:33:00,7814.13,7814.13,7814.13,7814.13,400000000
2007/1/16,11:34:00,7812.93,7812.93,7812.93,7812.93,254000000
2007/1/16,11:35:00,7812.88,7812.88,7812.88,7812.88,275000000
2007/1/16,11:36:00,7813.69,7813.69,7813.69,7813.69,317000000
2007/1/16,11:37:00,7810.90,7810.90,7810.90,7810.90,230000000
2007/1/16,11:38:00,7810.83,7810.83,7810.83,7810.83,396000000
2007/1/16,11:39:00,7809.85,7809.85,7809.85,7809.85,348000000
2007/1/16,11:40:00,7808.91,7808.91,7808.91,7808.91,278000000
2007/1/16,11:41:00,7809.47,7809.47,7809.47,7809.47,340000000
2007/1/16,11:42:00,7808.65,7808.65,7808.65,7808.65,233000000
2007/1/16,11:43:00,7809.12,7809.12,7809.12,7809.12,251000000
2007/1/16,11:44:00,7807.89,7807.89,7807.89,7807.89,331000000
2007/1/16,11:45:00,7807.41,7807.41,7807.41,7807.41,275000000
2007/1/16,11:46:00,7806.40,7806.40,7806.40,7806.40,329000000
2007/1/16,11:47:00,7806.16,7806.16,7806.16,7806.16,216000000
2007/1/16,11:48:00,7805.93,7805.93,7805.93,7805.93,261000000
2007/1/16,11:49:00,7805.96,7805.96,7805.96,7805.96,267000000
2007/1/16,11:50:00,7804.01,7804.01,7804.01,7804.01,258000000
2007/1/16,11:51:00,7803.01,7803.01,7803.01,7803.01,418000000
2007/1/16,11:52:00,7802.64,7802.64,7802.64,7802.64,233000000
2007/1/16,11:53:00,7801.47,7801.47,7801.47,7801.47,341000000
2007/1/16,11:54:00,7801.04,7801.04,7801.04,7801.04,243000000
2007/1/16,11:55:00,7798.59,7798.59,7798.59,7798.59,356000000
2007/1/16,11:56:00,7798.43,7798.43,7798.43,7798.43,445000000
2007/1/16,11:57:00,7795.67,7795.67,7795.67,7795.67,361000000
2007/1/16,11:58:00,7794.89,7794.89,7794.89,7794.89,555000000
2007/1/16,11:59:00,7795.35,7795.35,7795.35,7795.35,358000000
2007/1/16,12:00:00,7796.83,7796.83,7796.83,7796.83,344000000
2007/1/16,12:01:00,7795.58,7795.58,7795.58,7795.58,434000000
2007/1/16,12:02:00,7792.94,7792.94,7792.94,7792.94,357000000
2007/1/16,12:03:00,7795.05,7795.05,7795.05,7795.05,551000000
2007/1/16,12:04:00,7791.03,7791.03,7791.03,7791.03,480000000
2007/1/16,12:05:00,7788.36,7788.36,7788.36,7788.36,308000000
2007/1/16,12:06:00,7785.00,7785.00,7785.00,7785.00,470000000
2007/1/16,12:07:00,7788.07,7788.07,7788.07,7788.07,383000000
2007/1/16,12:08:00,7787.84,7787.84,7787.84,7787.84,470000000
2007/1/16,12:09:00,7789.69,7789.69,7789.69,7789.69,298000000
2007/1/16,12:10:00,7793.56,7793.56,7793.56,7793.56,384000000
2007/1/16,12:11:00,7794.07,7794.07,7794.07,7794.07,342000000
2007/1/16,12:12:00,7795.00,7795.00,7795.00,7795.00,254000000
2007/1/16,12:13:00,7794.16,7794.16,7794.16,7794.16,333000000
2007/1/16,12:14:00,7794.59,7794.59,7794.59,7794.59,205000000
2007/1/16,12:15:00,7793.38,7793.38,7793.38,7793.38,215000000
2007/1/16,12:16:00,7793.79,7793.79,7793.79,7793.79,257000000
2007/1/16,12:17:00,7794.69,7794.69,7794.69,7794.69,165000000
2007/1/16,12:18:00,7796.41,7796.41,7796.41,7796.41,302000000
2007/1/16,12:19:00,7797.34,7797.34,7797.34,7797.34,178000000
2007/1/16,12:20:00,7798.23,7798.23,7798.23,7798.23,201000000
2007/1/16,12:21:00,7801.61,7801.61,7801.61,7801.61,321000000
2007/1/16,12:22:00,7799.33,7799.33,7799.33,7799.33,158000000
2007/1/16,12:23:00,7800.55,7800.55,7800.55,7800.55,220000000
2007/1/16,12:24:00,7801.86,7801.86,7801.86,7801.86,226000000
2007/1/16,12:25:00,7800.08,7800.08,7800.08,7800.08,251000000
2007/1/16,12:26:00,7800.04,7800.04,7800.04,7800.04,279000000
2007/1/16,12:27:00,7799.16,7799.16,7799.16,7799.16,271000000
2007/1/16,12:28:00,7798.63,7798.63,7798.63,7798.63,328000000
2007/1/16,12:29:00,7799.13,7799.13,7799.13,7799.13,249000000
2007/1/16,12:30:00,7797.82,7797.82,7797.82,7797.82,269000000
2007/1/16,12:31:00,7796.39,7796.39,7796.39,7796.39,382000000
2007/1/16,12:32:00,7793.47,7793.47,7793.47,7793.47,344000000
2007/1/16,12:33:00,7793.46,7793.46,7793.46,7793.46,477000000
2007/1/16,12:34:00,7793.35,7793.35,7793.35,7793.35,364000000
2007/1/16,12:35:00,7791.66,7791.66,7791.66,7791.66,279000000
2007/1/16,12:36:00,7789.67,7789.67,7789.67,7789.67,354000000
2007/1/16,12:37:00,7790.54,7790.54,7790.54,7790.54,241000000
2007/1/16,12:38:00,7789.39,7789.39,7789.39,7789.39,391000000
2007/1/16,12:39:00,7790.44,7790.44,7790.44,7790.44,315000000
2007/1/16,12:40:00,7791.06,7791.06,7791.06,7791.06,348000000
2007/1/16,12:41:00,7790.49,7790.49,7790.49,7790.49,412000000
2007/1/16,12:42:00,7792.76,7792.76,7792.76,7792.76,263000000
2007/1/16,12:43:00,7791.93,7791.93,7791.93,7791.93,273000000
2007/1/16,12:44:00,7793.18,7793.18,7793.18,7793.18,209000000
2007/1/16,12:45:00,7794.13,7794.13,7794.13,7794.13,223000000
2007/1/16,12:46:00,7795.07,7795.07,7795.07,7795.07,255000000
2007/1/16,12:47:00,7794.05,7794.05,7794.05,7794.05,184000000
2007/1/16,12:48:00,7794.92,7794.92,7794.92,7794.92,302000000
2007/1/16,12:49:00,7797.78,7797.78,7797.78,7797.78,261000000
2007/1/16,12:50:00,7799.11,7799.11,7799.11,7799.11,247000000
2007/1/16,12:51:00,7798.59,7798.59,7798.59,7798.59,335000000
2007/1/16,12:52:00,7797.38,7797.38,7797.38,7797.38,274000000
2007/1/16,12:53:00,7798.48,7798.48,7798.48,7798.48,341000000
2007/1/16,12:54:00,7801.09,7801.09,7801.09,7801.09,263000000
2007/1/16,12:55:00,7800.68,7800.68,7800.68,7800.68,305000000
2007/1/16,12:56:00,7800.04,7800.04,7800.04,7800.04,393000000
2007/1/16,12:57:00,7798.35,7798.35,7798.35,7798.35,343000000
2007/1/16,12:58:00,7799.11,7799.11,7799.11,7799.11,325000000
2007/1/16,12:59:00,7800.13,7800.13,7800.13,7800.13,267000000
2007/1/16,13:00:00,7800.45,7800.45,7800.45,7800.45,273000000
2007/1/16,13:01:00,7801.77,7801.77,7801.77,7801.77,362000000
2007/1/16,13:02:00,7803.71,7803.71,7803.71,7803.71,234000000
2007/1/16,13:03:00,7804.91,7804.91,7804.91,7804.91,321000000
2007/1/16,13:04:00,7803.30,7803.30,7803.30,7803.30,295000000
2007/1/16,13:05:00,7803.58,7803.58,7803.58,7803.58,350000000
2007/1/16,13:06:00,7801.04,7801.04,7801.04,7801.04,447000000
2007/1/16,13:07:00,7801.33,7801.33,7801.33,7801.33,331000000
2007/1/16,13:08:00,7799.61,7799.61,7799.61,7799.61,362000000
2007/1/16,13:09:00,7798.03,7798.03,7798.03,7798.03,389000000
2007/1/16,13:10:00,7795.18,7795.18,7795.18,7795.18,463000000
2007/1/16,13:11:00,7791.76,7791.76,7791.76,7791.76,671000000
2007/1/16,13:12:00,7789.15,7789.15,7789.15,7789.15,407000000
2007/1/16,13:13:00,7788.57,7788.57,7788.57,7788.57,543000000
2007/1/16,13:14:00,7788.11,7788.11,7788.11,7788.11,456000000
2007/1/16,13:15:00,7789.09,7789.09,7789.09,7789.09,392000000
2007/1/16,13:16:00,7788.51,7788.51,7788.51,7788.51,492000000
2007/1/16,13:17:00,7788.53,7788.53,7788.53,7788.53,333000000
2007/1/16,13:18:00,7791.21,7791.21,7791.21,7791.21,494000000
2007/1/16,13:19:00,7789.95,7789.95,7789.95,7789.95,373000000
2007/1/16,13:20:00,7791.96,7791.96,7791.96,7791.96,346000000
2007/1/16,13:21:00,7791.41,7791.41,7791.41,7791.41,494000000
2007/1/16,13:22:00,7793.90,7793.90,7793.90,7793.90,381000000
2007/1/16,13:23:00,7789.75,7789.75,7789.75,7789.75,594000000
2007/1/16,13:24:00,7790.26,7790.26,7790.26,7790.26,502000000
2007/1/16,13:25:00,7791.38,7791.38,7791.38,7791.38,526000000
2007/1/16,13:26:00,7791.38,7791.38,7791.38,7791.38,0
2007/1/16,13:27:00,7791.38,7791.38,7791.38,7791.38,0
2007/1/16,13:28:00,7791.38,7791.38,7791.38,7791.38,0
2007/1/16,13:29:00,7791.38,7791.38,7791.38,7791.38,0
2007/1/16,13:30:00,7792.08,7792.08,7792.08,7792.08,4256000000
2007/1/17,09:01:00,7757.80,7757.80,7757.80,7757.80,2744999936
2007/1/17,09:02:00,7747.98,7747.98,7747.98,7747.98,657000000
2007/1/17,09:03:00,7750.38,7750.38,7750.38,7750.38,825000000
2007/1/17,09:04:00,7750.53,7750.53,7750.53,7750.53,741000000
2007/1/17,09:05:00,7750.05,7750.05,7750.05,7750.05,694000000
2007/1/17,09:06:00,7750.61,7750.61,7750.61,7750.61,967000000
2007/1/17,09:07:00,7747.58,7747.58,7747.58,7747.58,560000000
2007/1/17,09:08:00,7749.12,7749.12,7749.12,7749.12,648000000
2007/1/17,09:09:00,7749.57,7749.57,7749.57,7749.57,649000000
2007/1/17,09:10:00,7750.01,7750.01,7750.01,7750.01,488000000
2007/1/17,09:11:00,7756.62,7756.62,7756.62,7756.62,763000000
2007/1/17,09:12:00,7756.14,7756.14,7756.14,7756.14,531000000
2007/1/17,09:13:00,7761.24,7761.24,7761.24,7761.24,632000000
2007/1/17,09:14:00,7764.88,7764.88,7764.88,7764.88,607000000
2007/1/17,09:15:00,7767.27,7767.27,7767.27,7767.27,638000000
2007/1/17,09:16:00,7772.93,7772.93,7772.93,7772.93,751000000
2007/1/17,09:17:00,7775.99,7775.99,7775.99,7775.99,515000000
2007/1/17,09:18:00,7774.55,7774.55,7774.55,7774.55,621000000
2007/1/17,09:19:00,7772.51,7772.51,7772.51,7772.51,600000000
2007/1/17,09:20:00,7771.30,7771.30,7771.30,7771.30,451000000
2007/1/17,09:21:00,7772.18,7772.18,7772.18,7772.18,618000000
2007/1/17,09:22:00,7771.61,7771.61,7771.61,7771.61,431000000
2007/1/17,09:23:00,7771.51,7771.51,7771.51,7771.51,520000000
2007/1/17,09:24:00,7771.81,7771.81,7771.81,7771.81,429000000
2007/1/17,09:25:00,7769.99,7769.99,7769.99,7769.99,392000000
2007/1/17,09:26:00,7767.05,7767.05,7767.05,7767.05,542000000
2007/1/17,09:27:00,7766.56,7766.56,7766.56,7766.56,438000000
2007/1/17,09:28:00,7764.85,7764.85,7764.85,7764.85,553000000
2007/1/17,09:29:00,7764.63,7764.63,7764.63,7764.63,409000000
2007/1/17,09:30:00,7765.33,7765.33,7765.33,7765.33,445000000
2007/1/17,09:31:00,7766.68,7766.68,7766.68,7766.68,567000000
2007/1/17,09:32:00,7766.98,7766.98,7766.98,7766.98,379000000
2007/1/17,09:33:00,7767.15,7767.15,7767.15,7767.15,484000000
2007/1/17,09:34:00,7769.23,7769.23,7769.23,7769.23,306000000
2007/1/17,09:35:00,7770.27,7770.27,7770.27,7770.27,284000000
2007/1/17,09:36:00,7772.06,7772.06,7772.06,7772.06,502000000
2007/1/17,09:37:00,7772.55,7772.55,7772.55,7772.55,421000000
2007/1/17,09:38:00,7771.42,7771.42,7771.42,7771.42,432000000
2007/1/17,09:39:00,7773.44,7773.44,7773.44,7773.44,345000000
2007/1/17,09:40:00,7774.46,7774.46,7774.46,7774.46,301000000
2007/1/17,09:41:00,7773.83,7773.83,7773.83,7773.83,522000000
2007/1/17,09:42:00,7774.32,7774.32,7774.32,7774.32,326000000
2007/1/17,09:43:00,7775.39,7775.39,7775.39,7775.39,382000000
2007/1/17,09:44:00,7775.65,7775.65,7775.65,7775.65,417000000
2007/1/17,09:45:00,7779.09,7779.09,7779.09,7779.09,313000000
2007/1/17,09:46:00,7778.29,7778.29,7778.29,7778.29,470000000
2007/1/17,09:47:00,7781.14,7781.14,7781.14,7781.14,370000000
2007/1/17,09:48:00,7782.32,7782.32,7782.32,7782.32,405000000
2007/1/17,09:49:00,7784.24,7784.24,7784.24,7784.24,356000000
2007/1/17,09:50:00,7782.11,7782.11,7782.11,7782.11,287000000
2007/1/17,09:51:00,7782.11,7782.11,7782.11,7782.11,412000000
2007/1/17,09:52:00,7782.15,7782.15,7782.15,7782.15,244000000
2007/1/17,09:53:00,7780.79,7780.79,7780.79,7780.79,366000000
2007/1/17,09:54:00,7779.28,7779.28,7779.28,7779.28,321000000
2007/1/17,09:55:00,7779.84,7779.84,7779.84,7779.84,322000000
2007/1/17,09:56:00,7780.52,7780.52,7780.52,7780.52,403000000
2007/1/17,09:57:00,7782.20,7782.20,7782.20,7782.20,267000000
2007/1/17,09:58:00,7781.60,7781.60,7781.60,7781.60,333000000
2007/1/17,09:59:00,7780.84,7780.84,7780.84,7780.84,338000000
2007/1/17,10:00:00,7781.87,7781.87,7781.87,7781.87,302000000
2007/1/17,10:01:00,7783.57,7783.57,7783.57,7783.57,412000000
2007/1/17,10:02:00,7785.04,7785.04,7785.04,7785.04,278000000
2007/1/17,10:03:00,7787.41,7787.41,7787.41,7787.41,400000000
2007/1/17,10:04:00,7791.18,7791.18,7791.18,7791.18,371000000
2007/1/17,10:05:00,7791.75,7791.75,7791.75,7791.75,373000000
2007/1/17,10:06:00,7797.92,7797.92,7797.92,7797.92,636000000
2007/1/17,10:07:00,7797.25,7797.25,7797.25,7797.25,598000000
2007/1/17,10:08:00,7798.49,7798.49,7798.49,7798.49,555000000
2007/1/17,10:09:00,7802.23,7802.23,7802.23,7802.23,535000000
2007/1/17,10:10:00,7803.40,7803.40,7803.40,7803.40,411000000
2007/1/17,10:11:00,7807.32,7807.32,7807.32,7807.32,662000000
2007/1/17,10:12:00,7809.10,7809.10,7809.10,7809.10,484000000
2007/1/17,10:13:00,7808.02,7808.02,7808.02,7808.02,688000000
2007/1/17,10:14:00,7810.15,7810.15,7810.15,7810.15,477000000
2007/1/17,10:15:00,7812.56,7812.56,7812.56,7812.56,405000000
2007/1/17,10:16:00,7810.36,7810.36,7810.36,7810.36,496000000
2007/1/17,10:17:00,7809.51,7809.51,7809.51,7809.51,347000000
2007/1/17,10:18:00,7809.23,7809.23,7809.23,7809.23,367000000
2007/1/17,10:19:00,7806.17,7806.17,7806.17,7806.17,370000000
2007/1/17,10:20:00,7803.79,7803.79,7803.79,7803.79,252000000
2007/1/17,10:21:00,7803.93,7803.93,7803.93,7803.93,392000000
2007/1/17,10:22:00,7801.26,7801.26,7801.26,7801.26,238000000
2007/1/17,10:23:00,7801.12,7801.12,7801.12,7801.12,256000000
2007/1/17,10:24:00,7798.83,7798.83,7798.83,7798.83,254000000
2007/1/17,10:25:00,7796.59,7796.59,7796.59,7796.59,262000000
2007/1/17,10:26:00,7796.20,7796.20,7796.20,7796.20,405000000
2007/1/17,10:27:00,7795.67,7795.67,7795.67,7795.67,222000000
2007/1/17,10:28:00,7795.90,7795.90,7795.90,7795.90,276000000
2007/1/17,10:29:00,7795.00,7795.00,7795.00,7795.00,225000000
2007/1/17,10:30:00,7796.20,7796.20,7796.20,7796.20,206000000
2007/1/17,10:31:00,7795.42,7795.42,7795.42,7795.42,257000000
2007/1/17,10:32:00,7797.79,7797.79,7797.79,7797.79,196000000
2007/1/17,10:33:00,7803.18,7803.18,7803.18,7803.18,307000000
2007/1/17,10:34:00,7800.66,7800.66,7800.66,7800.66,215000000
2007/1/17,10:35:00,7802.43,7802.43,7802.43,7802.43,239000000
2007/1/17,10:36:00,7803.47,7803.47,7803.47,7803.47,294000000
2007/1/17,10:37:00,7804.52,7804.52,7804.52,7804.52,201000000
2007/1/17,10:38:00,7802.66,7802.66,7802.66,7802.66,233000000
2007/1/17,10:39:00,7800.72,7800.72,7800.72,7800.72,280000000
2007/1/17,10:40:00,7799.65,7799.65,7799.65,7799.65,255000000
2007/1/17,10:41:00,7801.87,7801.87,7801.87,7801.87,287000000
2007/1/17,10:42:00,7800.79,7800.79,7800.79,7800.79,166000000
2007/1/17,10:43:00,7799.49,7799.49,7799.49,7799.49,264000000
2007/1/17,10:44:00,7799.87,7799.87,7799.87,7799.87,251000000
2007/1/17,10:45:00,7800.55,7800.55,7800.55,7800.55,207000000
2007/1/17,10:46:00,7798.75,7798.75,7798.75,7798.75,222000000
2007/1/17,10:47:00,7798.54,7798.54,7798.54,7798.54,175000000
2007/1/17,10:48:00,7799.77,7799.77,7799.77,7799.77,325000000
2007/1/17,10:49:00,7798.17,7798.17,7798.17,7798.17,233000000
2007/1/17,10:50:00,7797.39,7797.39,7797.39,7797.39,180000000
2007/1/17,10:51:00,7798.28,7798.28,7798.28,7798.28,247000000
2007/1/17,10:52:00,7798.60,7798.60,7798.60,7798.60,217000000
2007/1/17,10:53:00,7797.32,7797.32,7797.32,7797.32,230000000
2007/1/17,10:54:00,7797.36,7797.36,7797.36,7797.36,178000000
2007/1/17,10:55:00,7800.08,7800.08,7800.08,7800.08,274000000
2007/1/17,10:56:00,7799.29,7799.29,7799.29,7799.29,275000000
2007/1/17,10:57:00,7798.85,7798.85,7798.85,7798.85,287000000
2007/1/17,10:58:00,7802.66,7802.66,7802.66,7802.66,428000000
2007/1/17,10:59:00,7802.36,7802.36,7802.36,7802.36,277000000
2007/1/17,11:00:00,7803.48,7803.48,7803.48,7803.48,310000000
2007/1/17,11:01:00,7805.07,7805.07,7805.07,7805.07,341000000
2007/1/17,11:02:00,7806.00,7806.00,7806.00,7806.00,262000000
2007/1/17,11:03:00,7807.11,7807.11,7807.11,7807.11,382000000
2007/1/17,11:04:00,7809.35,7809.35,7809.35,7809.35,271000000
2007/1/17,11:05:00,7812.56,7812.56,7812.56,7812.56,396000000
2007/1/17,11:06:00,7813.76,7813.76,7813.76,7813.76,824000000
2007/1/17,11:07:00,7814.79,7814.79,7814.79,7814.79,230000000
2007/1/17,11:08:00,7817.00,7817.00,7817.00,7817.00,325000000
2007/1/17,11:09:00,7817.00,7817.00,7817.00,7817.00,403000000
2007/1/17,11:10:00,7818.47,7818.47,7818.47,7818.47,290000000
2007/1/17,11:11:00,7815.94,7815.94,7815.94,7815.94,400000000
2007/1/17,11:12:00,7817.96,7817.96,7817.96,7817.96,204000000
2007/1/17,11:13:00,7816.84,7816.84,7816.84,7816.84,268000000
2007/1/17,11:14:00,7815.80,7815.80,7815.80,7815.80,201000000
2007/1/17,11:15:00,7813.70,7813.70,7813.70,7813.70,169000000
2007/1/17,11:16:00,7811.81,7811.81,7811.81,7811.81,288000000
2007/1/17,11:17:00,7814.24,7814.24,7814.24,7814.24,217000000
2007/1/17,11:18:00,7812.18,7812.18,7812.18,7812.18,295000000
2007/1/17,11:19:00,7813.94,7813.94,7813.94,7813.94,239000000
2007/1/17,11:20:00,7813.94,7813.94,7813.94,7813.94,251000000
2007/1/17,11:21:00,7815.83,7815.83,7815.83,7815.83,354000000
2007/1/17,11:22:00,7815.02,7815.02,7815.02,7815.02,220000000
2007/1/17,11:23:00,7817.29,7817.29,7817.29,7817.29,338000000
2007/1/17,11:24:00,7815.35,7815.35,7815.35,7815.35,251000000
2007/1/17,11:25:00,7816.06,7816.06,7816.06,7816.06,270000000
2007/1/17,11:26:00,7816.21,7816.21,7816.21,7816.21,311000000
2007/1/17,11:27:00,7815.71,7815.71,7815.71,7815.71,153000000
2007/1/17,11:28:00,7815.71,7815.71,7815.71,7815.71,214000000
2007/1/17,11:29:00,7814.76,7814.76,7814.76,7814.76,228000000
2007/1/17,11:30:00,7814.95,7814.95,7814.95,7814.95,217000000
2007/1/17,11:31:00,7814.37,7814.37,7814.37,7814.37,298000000
2007/1/17,11:32:00,7815.74,7815.74,7815.74,7815.74,288000000
2007/1/17,11:33:00,7816.63,7816.63,7816.63,7816.63,319000000
2007/1/17,11:34:00,7818.01,7818.01,7818.01,7818.01,350000000
2007/1/17,11:35:00,7820.17,7820.17,7820.17,7820.17,239000000
2007/1/17,11:36:00,7822.23,7822.23,7822.23,7822.23,362000000
2007/1/17,11:37:00,7821.27,7821.27,7821.27,7821.27,293000000
2007/1/17,11:38:00,7823.03,7823.03,7823.03,7823.03,343000000
2007/1/17,11:39:00,7827.40,7827.40,7827.40,7827.40,312000000
2007/1/17,11:40:00,7827.38,7827.38,7827.38,7827.38,332000000
2007/1/17,11:41:00,7829.26,7829.26,7829.26,7829.26,410000000
2007/1/17,11:42:00,7832.40,7832.40,7832.40,7832.40,327000000
2007/1/17,11:43:00,7834.85,7834.85,7834.85,7834.85,422000000
2007/1/17,11:44:00,7835.29,7835.29,7835.29,7835.29,379000000
2007/1/17,11:45:00,7835.49,7835.49,7835.49,7835.49,300000000
2007/1/17,11:46:00,7836.64,7836.64,7836.64,7836.64,350000000
2007/1/17,11:47:00,7835.37,7835.37,7835.37,7835.37,224000000
2007/1/17,11:48:00,7834.28,7834.28,7834.28,7834.28,278000000
2007/1/17,11:49:00,7833.24,7833.24,7833.24,7833.24,254000000
2007/1/17,11:50:00,7830.56,7830.56,7830.56,7830.56,193000000
2007/1/17,11:51:00,7831.64,7831.64,7831.64,7831.64,344000000
2007/1/17,11:52:00,7829.93,7829.93,7829.93,7829.93,198000000
2007/1/17,11:53:00,7833.07,7833.07,7833.07,7833.07,244000000
2007/1/17,11:54:00,7833.89,7833.89,7833.89,7833.89,209000000
2007/1/17,11:55:00,7832.68,7832.68,7832.68,7832.68,217000000
2007/1/17,11:56:00,7832.56,7832.56,7832.56,7832.56,298000000
2007/1/17,11:57:00,7829.87,7829.87,7829.87,7829.87,188000000
2007/1/17,11:58:00,7831.54,7831.54,7831.54,7831.54,302000000
2007/1/17,11:59:00,7830.02,7830.02,7830.02,7830.02,263000000
2007/1/17,12:00:00,7828.92,7828.92,7828.92,7828.92,248000000
2007/1/17,12:01:00,7829.62,7829.62,7829.62,7829.62,292000000
2007/1/17,12:02:00,7830.66,7830.66,7830.66,7830.66,182000000
2007/1/17,12:03:00,7831.77,7831.77,7831.77,7831.77,261000000
2007/1/17,12:04:00,7829.95,7829.95,7829.95,7829.95,223000000
2007/1/17,12:05:00,7831.42,7831.42,7831.42,7831.42,236000000
2007/1/17,12:06:00,7835.11,7835.11,7835.11,7835.11,416000000
2007/1/17,12:07:00,7836.77,7836.77,7836.77,7836.77,439000000
2007/1/17,12:08:00,7836.98,7836.98,7836.98,7836.98,346000000
2007/1/17,12:09:00,7837.93,7837.93,7837.93,7837.93,264000000
2007/1/17,12:10:00,7838.77,7838.77,7838.77,7838.77,374000000
2007/1/17,12:11:00,7838.68,7838.68,7838.68,7838.68,356000000
2007/1/17,12:12:00,7841.26,7841.26,7841.26,7841.26,233000000
2007/1/17,12:13:00,7840.37,7840.37,7840.37,7840.37,315000000
2007/1/17,12:14:00,7839.84,7839.84,7839.84,7839.84,260000000
2007/1/17,12:15:00,7839.02,7839.02,7839.02,7839.02,270000000
2007/1/17,12:16:00,7839.55,7839.55,7839.55,7839.55,311000000
2007/1/17,12:17:00,7836.26,7836.26,7836.26,7836.26,227000000
2007/1/17,12:18:00,7835.89,7835.89,7835.89,7835.89,257000000
2007/1/17,12:19:00,7836.05,7836.05,7836.05,7836.05,230000000
2007/1/17,12:20:00,7835.57,7835.57,7835.57,7835.57,272000000
2007/1/17,12:21:00,7834.35,7834.35,7834.35,7834.35,323000000
2007/1/17,12:22:00,7835.43,7835.43,7835.43,7835.43,236000000
2007/1/17,12:23:00,7834.20,7834.20,7834.20,7834.20,440000000
2007/1/17,12:24:00,7833.65,7833.65,7833.65,7833.65,286000000
2007/1/17,12:25:00,7834.47,7834.47,7834.47,7834.47,260000000
2007/1/17,12:26:00,7834.55,7834.55,7834.55,7834.55,384000000
2007/1/17,12:27:00,7836.62,7836.62,7836.62,7836.62,234000000
2007/1/17,12:28:00,7837.05,7837.05,7837.05,7837.05,429000000
2007/1/17,12:29:00,7837.79,7837.79,7837.79,7837.79,300000000
2007/1/17,12:30:00,7837.51,7837.51,7837.51,7837.51,286000000
2007/1/17,12:31:00,7838.39,7838.39,7838.39,7838.39,409000000
2007/1/17,12:32:00,7837.17,7837.17,7837.17,7837.17,280000000
2007/1/17,12:33:00,7837.11,7837.11,7837.11,7837.11,371000000
2007/1/17,12:34:00,7836.60,7836.60,7836.60,7836.60,329000000
2007/1/17,12:35:00,7838.78,7838.78,7838.78,7838.78,322000000
2007/1/17,12:36:00,7836.72,7836.72,7836.72,7836.72,428000000
2007/1/17,12:37:00,7838.75,7838.75,7838.75,7838.75,296000000
2007/1/17,12:38:00,7836.04,7836.04,7836.04,7836.04,409000000
2007/1/17,12:39:00,7838.88,7838.88,7838.88,7838.88,282000000
2007/1/17,12:40:00,7837.06,7837.06,7837.06,7837.06,304000000
2007/1/17,12:41:00,7840.24,7840.24,7840.24,7840.24,329000000
2007/1/17,12:42:00,7839.45,7839.45,7839.45,7839.45,262000000
2007/1/17,12:43:00,7837.80,7837.80,7837.80,7837.80,346000000
2007/1/17,12:44:00,7839.84,7839.84,7839.84,7839.84,361000000
2007/1/17,12:45:00,7840.91,7840.91,7840.91,7840.91,416000000
2007/1/17,12:46:00,7840.82,7840.82,7840.82,7840.82,410000000
2007/1/17,12:47:00,7839.51,7839.51,7839.51,7839.51,258000000
2007/1/17,12:48:00,7840.49,7840.49,7840.49,7840.49,374000000
2007/1/17,12:49:00,7838.75,7838.75,7838.75,7838.75,416000000
2007/1/17,12:50:00,7840.25,7840.25,7840.25,7840.25,291000000
2007/1/17,12:51:00,7839.70,7839.70,7839.70,7839.70,467000000
2007/1/17,12:52:00,7840.23,7840.23,7840.23,7840.23,344000000
2007/1/17,12:53:00,7837.01,7837.01,7837.01,7837.01,414000000
2007/1/17,12:54:00,7840.28,7840.28,7840.28,7840.28,298000000
2007/1/17,12:55:00,7837.50,7837.50,7837.50,7837.50,313000000
2007/1/17,12:56:00,7837.01,7837.01,7837.01,7837.01,413000000
2007/1/17,12:57:00,7835.84,7835.84,7835.84,7835.84,261000000
2007/1/17,12:58:00,7834.75,7834.75,7834.75,7834.75,315000000
2007/1/17,12:59:00,7832.36,7832.36,7832.36,7832.36,299000000
2007/1/17,13:00:00,7831.39,7831.39,7831.39,7831.39,256000000
2007/1/17,13:01:00,7828.85,7828.85,7828.85,7828.85,429000000
2007/1/17,13:02:00,7826.63,7826.63,7826.63,7826.63,288000000
2007/1/17,13:03:00,7824.40,7824.40,7824.40,7824.40,384000000
2007/1/17,13:04:00,7822.69,7822.69,7822.69,7822.69,384000000
2007/1/17,13:05:00,7823.66,7823.66,7823.66,7823.66,398000000
2007/1/17,13:06:00,7825.25,7825.25,7825.25,7825.25,535000000
2007/1/17,13:07:00,7822.32,7822.32,7822.32,7822.32,281000000
2007/1/17,13:08:00,7825.05,7825.05,7825.05,7825.05,380000000
2007/1/17,13:09:00,7824.92,7824.92,7824.92,7824.92,335000000
2007/1/17,13:10:00,7826.53,7826.53,7826.53,7826.53,381000000
2007/1/17,13:11:00,7827.12,7827.12,7827.12,7827.12,429000000
2007/1/17,13:12:00,7828.41,7828.41,7828.41,7828.41,301000000
2007/1/17,13:13:00,7830.27,7830.27,7830.27,7830.27,359000000
2007/1/17,13:14:00,7827.97,7827.97,7827.97,7827.97,494000000
2007/1/17,13:15:00,7828.93,7828.93,7828.93,7828.93,360000000
2007/1/17,13:16:00,7830.04,7830.04,7830.04,7830.04,425000000
2007/1/17,13:17:00,7831.97,7831.97,7831.97,7831.97,324000000
2007/1/17,13:18:00,7832.34,7832.34,7832.34,7832.34,399000000
2007/1/17,13:19:00,7832.15,7832.15,7832.15,7832.15,429000000
2007/1/17,13:20:00,7832.25,7832.25,7832.25,7832.25,452000000
2007/1/17,13:21:00,7833.79,7833.79,7833.79,7833.79,586000000
2007/1/17,13:22:00,7832.31,7832.31,7832.31,7832.31,539000000
2007/1/17,13:23:00,7831.84,7831.84,7831.84,7831.84,551000000
2007/1/17,13:24:00,7829.65,7829.65,7829.65,7829.65,587000000
2007/1/17,13:25:00,7827.48,7827.48,7827.48,7827.48,505000000
2007/1/17,13:26:00,7827.48,7827.48,7827.48,7827.48,0
2007/1/17,13:27:00,7827.48,7827.48,7827.48,7827.48,0
2007/1/17,13:28:00,7827.48,7827.48,7827.48,7827.48,0
2007/1/17,13:29:00,7827.48,7827.48,7827.48,7827.48,0
2007/1/17,13:30:00,7833.98,7833.98,7833.98,7833.98,4286000128
2007/1/18,09:01:00,7852.26,7852.26,7852.26,7852.26,2760999936
2007/1/18,09:02:00,7852.36,7852.36,7852.36,7852.36,796000000
2007/1/18,09:03:00,7842.20,7842.20,7842.20,7842.20,937000000
2007/1/18,09:04:00,7840.39,7840.39,7840.39,7840.39,1004000000
2007/1/18,09:05:00,7838.21,7838.21,7838.21,7838.21,694000000
2007/1/18,09:06:00,7834.37,7834.37,7834.37,7834.37,874000000
2007/1/18,09:07:00,7833.42,7833.42,7833.42,7833.42,569000000
2007/1/18,09:08:00,7831.58,7831.58,7831.58,7831.58,594000000
2007/1/18,09:09:00,7831.07,7831.07,7831.07,7831.07,707000000
2007/1/18,09:10:00,7830.23,7830.23,7830.23,7830.23,556000000
2007/1/18,09:11:00,7835.71,7835.71,7835.71,7835.71,979000000
2007/1/18,09:12:00,7841.81,7841.81,7841.81,7841.81,670000000
2007/1/18,09:13:00,7846.66,7846.66,7846.66,7846.66,939000000
2007/1/18,09:14:00,7852.88,7852.88,7852.88,7852.88,887000000
2007/1/18,09:15:00,7853.60,7853.60,7853.60,7853.60,682000000
2007/1/18,09:16:00,7858.78,7858.78,7858.78,7858.78,980000000
2007/1/18,09:17:00,7863.21,7863.21,7863.21,7863.21,638000000
2007/1/18,09:18:00,7863.01,7863.01,7863.01,7863.01,643000000
2007/1/18,09:19:00,7865.73,7865.73,7865.73,7865.73,763000000
2007/1/18,09:20:00,7865.28,7865.28,7865.28,7865.28,728000000
2007/1/18,09:21:00,7865.32,7865.32,7865.32,7865.32,893000000
2007/1/18,09:22:00,7867.27,7867.27,7867.27,7867.27,636000000
2007/1/18,09:23:00,7867.12,7867.12,7867.12,7867.12,602000000
2007/1/18,09:24:00,7865.78,7865.78,7865.78,7865.78,606000000
2007/1/18,09:25:00,7867.50,7867.50,7867.50,7867.50,432000000
2007/1/18,09:26:00,7867.41,7867.41,7867.41,7867.41,694000000
2007/1/18,09:27:00,7869.14,7869.14,7869.14,7869.14,482000000
2007/1/18,09:28:00,7865.33,7865.33,7865.33,7865.33,452000000
2007/1/18,09:29:00,7864.32,7864.32,7864.32,7864.32,501000000
2007/1/18,09:30:00,7863.10,7863.10,7863.10,7863.10,454000000
2007/1/18,09:31:00,7849.44,7849.44,7849.44,7849.44,797000000
2007/1/18,09:32:00,7844.35,7844.35,7844.35,7844.35,646000000
2007/1/18,09:33:00,7842.06,7842.06,7842.06,7842.06,620000000
2007/1/18,09:34:00,7841.07,7841.07,7841.07,7841.07,509000000
2007/1/18,09:35:00,7836.20,7836.20,7836.20,7836.20,432000000
2007/1/18,09:36:00,7838.06,7838.06,7838.06,7838.06,521000000
2007/1/18,09:37:00,7840.81,7840.81,7840.81,7840.81,351000000
2007/1/18,09:38:00,7842.80,7842.80,7842.80,7842.80,353000000
2007/1/18,09:39:00,7846.76,7846.76,7846.76,7846.76,344000000
2007/1/18,09:40:00,7848.81,7848.81,7848.81,7848.81,269000000
2007/1/18,09:41:00,7849.62,7849.62,7849.62,7849.62,437000000
2007/1/18,09:42:00,7851.38,7851.38,7851.38,7851.38,327000000
2007/1/18,09:43:00,7853.00,7853.00,7853.00,7853.00,403000000
2007/1/18,09:44:00,7852.36,7852.36,7852.36,7852.36,368000000
2007/1/18,09:45:00,7852.52,7852.52,7852.52,7852.52,415000000
2007/1/18,09:46:00,7852.27,7852.27,7852.27,7852.27,493000000
2007/1/18,09:47:00,7852.69,7852.69,7852.69,7852.69,339000000
2007/1/18,09:48:00,7852.50,7852.50,7852.50,7852.50,402000000
2007/1/18,09:49:00,7852.65,7852.65,7852.65,7852.65,428000000
2007/1/18,09:50:00,7851.90,7851.90,7851.90,7851.90,398000000
2007/1/18,09:51:00,7847.79,7847.79,7847.79,7847.79,589000000
2007/1/18,09:52:00,7847.64,7847.64,7847.64,7847.64,430000000
2007/1/18,09:53:00,7848.69,7848.69,7848.69,7848.69,476000000
2007/1/18,09:54:00,7848.13,7848.13,7848.13,7848.13,470000000
2007/1/18,09:55:00,7848.91,7848.91,7848.91,7848.91,428000000
2007/1/18,09:56:00,7850.41,7850.41,7850.41,7850.41,458000000
2007/1/18,09:57:00,7852.25,7852.25,7852.25,7852.25,460000000
2007/1/18,09:58:00,7853.19,7853.19,7853.19,7853.19,591000000
2007/1/18,09:59:00,7854.34,7854.34,7854.34,7854.34,528000000
2007/1/18,10:00:00,7857.02,7857.02,7857.02,7857.02,477000000
2007/1/18,10:01:00,7859.08,7859.08,7859.08,7859.08,604000000
2007/1/18,10:02:00,7858.22,7858.22,7858.22,7858.22,410000000
2007/1/18,10:03:00,7859.32,7859.32,7859.32,7859.32,471000000
2007/1/18,10:04:00,7858.32,7858.32,7858.32,7858.32,489000000
2007/1/18,10:05:00,7860.65,7860.65,7860.65,7860.65,281000000
2007/1/18,10:06:00,7859.36,7859.36,7859.36,7859.36,435000000
2007/1/18,10:07:00,7861.86,7861.86,7861.86,7861.86,276000000
2007/1/18,10:08:00,7861.06,7861.06,7861.06,7861.06,383000000
2007/1/18,10:09:00,7864.44,7864.44,7864.44,7864.44,435000000
2007/1/18,10:10:00,7864.09,7864.09,7864.09,7864.09,341000000
2007/1/18,10:11:00,7867.53,7867.53,7867.53,7867.53,534000000
2007/1/18,10:12:00,7866.58,7866.58,7866.58,7866.58,362000000
2007/1/18,10:13:00,7867.89,7867.89,7867.89,7867.89,432000000
2007/1/18,10:14:00,7868.27,7868.27,7868.27,7868.27,430000000
2007/1/18,10:15:00,7870.44,7870.44,7870.44,7870.44,322000000
2007/1/18,10:16:00,7871.31,7871.31,7871.31,7871.31,440000000
2007/1/18,10:17:00,7873.29,7873.29,7873.29,7873.29,320000000
2007/1/18,10:18:00,7873.46,7873.46,7873.46,7873.46,443000000
2007/1/18,10:19:00,7872.83,7872.83,7872.83,7872.83,472000000
2007/1/18,10:20:00,7873.57,7873.57,7873.57,7873.57,331000000
2007/1/18,10:21:00,7876.16,7876.16,7876.16,7876.16,500000000
2007/1/18,10:22:00,7874.05,7874.05,7874.05,7874.05,359000000
2007/1/18,10:23:00,7876.34,7876.34,7876.34,7876.34,424000000
2007/1/18,10:24:00,7875.18,7875.18,7875.18,7875.18,487000000
2007/1/18,10:25:00,7880.20,7880.20,7880.20,7880.20,364000000
2007/1/18,10:26:00,7878.56,7878.56,7878.56,7878.56,483000000
2007/1/18,10:27:00,7878.85,7878.85,7878.85,7878.85,376000000
2007/1/18,10:28:00,7877.99,7877.99,7877.99,7877.99,479000000
2007/1/18,10:29:00,7877.68,7877.68,7877.68,7877.68,420000000
2007/1/18,10:30:00,7877.49,7877.49,7877.49,7877.49,344000000
2007/1/18,10:31:00,7876.92,7876.92,7876.92,7876.92,511000000
2007/1/18,10:32:00,7878.36,7878.36,7878.36,7878.36,412000000
2007/1/18,10:33:00,7876.12,7876.12,7876.12,7876.12,389000000
2007/1/18,10:34:00,7877.67,7877.67,7877.67,7877.67,314000000
2007/1/18,10:35:00,7875.97,7875.97,7875.97,7875.97,295000000
2007/1/18,10:36:00,7874.73,7874.73,7874.73,7874.73,444000000
2007/1/18,10:37:00,7877.91,7877.91,7877.91,7877.91,373000000
2007/1/18,10:38:00,7876.83,7876.83,7876.83,7876.83,493000000
2007/1/18,10:39:00,7877.22,7877.22,7877.22,7877.22,415000000
2007/1/18,10:40:00,7876.99,7876.99,7876.99,7876.99,400000000
2007/1/18,10:41:00,7876.16,7876.16,7876.16,7876.16,444000000
2007/1/18,10:42:00,7873.91,7873.91,7873.91,7873.91,307000000
2007/1/18,10:43:00,7878.55,7878.55,7878.55,7878.55,440000000
2007/1/18,10:44:00,7876.68,7876.68,7876.68,7876.68,444000000
2007/1/18,10:45:00,7877.14,7877.14,7877.14,7877.14,367000000
2007/1/18,10:46:00,7878.47,7878.47,7878.47,7878.47,449000000
2007/1/18,10:47:00,7879.67,7879.67,7879.67,7879.67,306000000
2007/1/18,10:48:00,7882.48,7882.48,7882.48,7882.48,372000000
2007/1/18,10:49:00,7881.83,7881.83,7881.83,7881.83,328000000
2007/1/18,10:50:00,7880.33,7880.33,7880.33,7880.33,294000000
2007/1/18,10:51:00,7882.40,7882.40,7882.40,7882.40,420000000
2007/1/18,10:52:00,7880.67,7880.67,7880.67,7880.67,296000000
2007/1/18,10:53:00,7881.08,7881.08,7881.08,7881.08,318000000
2007/1/18,10:54:00,7884.34,7884.34,7884.34,7884.34,382000000
2007/1/18,10:55:00,7883.30,7883.30,7883.30,7883.30,250000000
2007/1/18,10:56:00,7882.01,7882.01,7882.01,7882.01,352000000
2007/1/18,10:57:00,7883.23,7883.23,7883.23,7883.23,332000000
2007/1/18,10:58:00,7882.77,7882.77,7882.77,7882.77,268000000
2007/1/18,10:59:00,7882.70,7882.70,7882.70,7882.70,265000000
2007/1/18,11:00:00,7883.40,7883.40,7883.40,7883.40,217000000
2007/1/18,11:01:00,7884.54,7884.54,7884.54,7884.54,353000000
2007/1/18,11:02:00,7883.51,7883.51,7883.51,7883.51,236000000
2007/1/18,11:03:00,7882.94,7882.94,7882.94,7882.94,339000000
2007/1/18,11:04:00,7882.31,7882.31,7882.31,7882.31,300000000
2007/1/18,11:05:00,7883.56,7883.56,7883.56,7883.56,257000000
2007/1/18,11:06:00,7880.15,7880.15,7880.15,7880.15,281000000
2007/1/18,11:07:00,7880.56,7880.56,7880.56,7880.56,238000000
2007/1/18,11:08:00,7877.96,7877.96,7877.96,7877.96,299000000
2007/1/18,11:09:00,7876.72,7876.72,7876.72,7876.72,301000000
2007/1/18,11:10:00,7876.46,7876.46,7876.46,7876.46,336000000
2007/1/18,11:11:00,7875.81,7875.81,7875.81,7875.81,377000000
2007/1/18,11:12:00,7876.40,7876.40,7876.40,7876.40,241000000
2007/1/18,11:13:00,7876.04,7876.04,7876.04,7876.04,300000000
2007/1/18,11:14:00,7878.30,7878.30,7878.30,7878.30,277000000
2007/1/18,11:15:00,7877.56,7877.56,7877.56,7877.56,275000000
2007/1/18,11:16:00,7877.37,7877.37,7877.37,7877.37,367000000
2007/1/18,11:17:00,7877.73,7877.73,7877.73,7877.73,276000000
2007/1/18,11:18:00,7878.61,7878.61,7878.61,7878.61,339000000
2007/1/18,11:19:00,7876.70,7876.70,7876.70,7876.70,317000000
2007/1/18,11:20:00,7877.67,7877.67,7877.67,7877.67,309000000
2007/1/18,11:21:00,7876.23,7876.23,7876.23,7876.23,267000000
2007/1/18,11:22:00,7877.16,7877.16,7877.16,7877.16,208000000
2007/1/18,11:23:00,7876.83,7876.83,7876.83,7876.83,329000000
2007/1/18,11:24:00,7876.67,7876.67,7876.67,7876.67,326000000
2007/1/18,11:25:00,7877.40,7877.40,7877.40,7877.40,237000000
2007/1/18,11:26:00,7875.01,7875.01,7875.01,7875.01,285000000
2007/1/18,11:27:00,7876.84,7876.84,7876.84,7876.84,257000000
2007/1/18,11:28:00,7879.00,7879.00,7879.00,7879.00,324000000
2007/1/18,11:29:00,7877.60,7877.60,7877.60,7877.60,269000000
2007/1/18,11:30:00,7877.79,7877.79,7877.79,7877.79,230000000
2007/1/18,11:31:00,7880.08,7880.08,7880.08,7880.08,315000000
2007/1/18,11:32:00,7883.22,7883.22,7883.22,7883.22,231000000
2007/1/18,11:33:00,7884.41,7884.41,7884.41,7884.41,338000000
2007/1/18,11:34:00,7886.12,7886.12,7886.12,7886.12,283000000
2007/1/18,11:35:00,7886.88,7886.88,7886.88,7886.88,334000000
2007/1/18,11:36:00,7889.74,7889.74,7889.74,7889.74,417000000
2007/1/18,11:37:00,7890.24,7890.24,7890.24,7890.24,325000000
2007/1/18,11:38:00,7892.17,7892.17,7892.17,7892.17,376000000
2007/1/18,11:39:00,7889.09,7889.09,7889.09,7889.09,292000000
2007/1/18,11:40:00,7887.61,7887.61,7887.61,7887.61,283000000
2007/1/18,11:41:00,7885.88,7885.88,7885.88,7885.88,319000000
2007/1/18,11:42:00,7886.59,7886.59,7886.59,7886.59,266000000
2007/1/18,11:43:00,7884.26,7884.26,7884.26,7884.26,371000000
2007/1/18,11:44:00,7882.49,7882.49,7882.49,7882.49,321000000
2007/1/18,11:45:00,7879.98,7879.98,7879.98,7879.98,323000000
2007/1/18,11:46:00,7875.41,7875.41,7875.41,7875.41,802000000
2007/1/18,11:47:00,7871.69,7871.69,7871.69,7871.69,545000000
2007/1/18,11:48:00,7869.30,7869.30,7869.30,7869.30,444000000
2007/1/18,11:49:00,7868.35,7868.35,7868.35,7868.35,463000000
2007/1/18,11:50:00,7867.23,7867.23,7867.23,7867.23,542000000
2007/1/18,11:51:00,7862.25,7862.25,7862.25,7862.25,669000000
2007/1/18,11:52:00,7859.78,7859.78,7859.78,7859.78,370000000
2007/1/18,11:53:00,7862.00,7862.00,7862.00,7862.00,423000000
2007/1/18,11:54:00,7861.44,7861.44,7861.44,7861.44,325000000
2007/1/18,11:55:00,7864.55,7864.55,7864.55,7864.55,256000000
2007/1/18,11:56:00,7862.66,7862.66,7862.66,7862.66,378000000
2007/1/18,11:57:00,7861.83,7861.83,7861.83,7861.83,187000000
2007/1/18,11:58:00,7863.22,7863.22,7863.22,7863.22,197000000
2007/1/18,11:59:00,7864.23,7864.23,7864.23,7864.23,200000000
2007/1/18,12:00:00,7866.17,7866.17,7866.17,7866.17,173000000
2007/1/18,12:01:00,7868.04,7868.04,7868.04,7868.04,234000000
2007/1/18,12:02:00,7868.53,7868.53,7868.53,7868.53,195000000
2007/1/18,12:03:00,7868.56,7868.56,7868.56,7868.56,264000000
2007/1/18,12:04:00,7866.64,7866.64,7866.64,7866.64,199000000
2007/1/18,12:05:00,7865.88,7865.88,7865.88,7865.88,260000000
2007/1/18,12:06:00,7865.42,7865.42,7865.42,7865.42,294000000
2007/1/18,12:07:00,7866.74,7866.74,7866.74,7866.74,154000000
2007/1/18,12:08:00,7867.62,7867.62,7867.62,7867.62,248000000
2007/1/18,12:09:00,7868.12,7868.12,7868.12,7868.12,203000000
2007/1/18,12:10:00,7869.11,7869.11,7869.11,7869.11,226000000
2007/1/18,12:11:00,7869.86,7869.86,7869.86,7869.86,323000000
2007/1/18,12:12:00,7871.20,7871.20,7871.20,7871.20,230000000
2007/1/18,12:13:00,7870.44,7870.44,7870.44,7870.44,273000000
2007/1/18,12:14:00,7870.01,7870.01,7870.01,7870.01,334000000
2007/1/18,12:15:00,7868.01,7868.01,7868.01,7868.01,225000000
2007/1/18,12:16:00,7865.76,7865.76,7865.76,7865.76,385000000
2007/1/18,12:17:00,7867.29,7867.29,7867.29,7867.29,200000000
2007/1/18,12:18:00,7865.56,7865.56,7865.56,7865.56,238000000
2007/1/18,12:19:00,7865.17,7865.17,7865.17,7865.17,205000000
2007/1/18,12:20:00,7866.88,7866.88,7866.88,7866.88,171000000
2007/1/18,12:21:00,7867.13,7867.13,7867.13,7867.13,294000000
2007/1/18,12:22:00,7869.26,7869.26,7869.26,7869.26,209000000
2007/1/18,12:23:00,7867.32,7867.32,7867.32,7867.32,236000000
2007/1/18,12:24:00,7868.24,7868.24,7868.24,7868.24,188000000
2007/1/18,12:25:00,7869.51,7869.51,7869.51,7869.51,187000000
2007/1/18,12:26:00,7868.39,7868.39,7868.39,7868.39,204000000
2007/1/18,12:27:00,7867.02,7867.02,7867.02,7867.02,205000000
2007/1/18,12:28:00,7868.16,7868.16,7868.16,7868.16,238000000
2007/1/18,12:29:00,7868.58,7868.58,7868.58,7868.58,186000000
2007/1/18,12:30:00,7869.32,7869.32,7869.32,7869.32,172000000
2007/1/18,12:31:00,7869.40,7869.40,7869.40,7869.40,232000000
2007/1/18,12:32:00,7869.50,7869.50,7869.50,7869.50,153000000
2007/1/18,12:33:00,7870.08,7870.08,7870.08,7870.08,218000000
2007/1/18,12:34:00,7870.20,7870.20,7870.20,7870.20,221000000
2007/1/18,12:35:00,7871.43,7871.43,7871.43,7871.43,220000000
2007/1/18,12:36:00,7871.17,7871.17,7871.17,7871.17,402000000
2007/1/18,12:37:00,7871.63,7871.63,7871.63,7871.63,171000000
2007/1/18,12:38:00,7872.75,7872.75,7872.75,7872.75,286000000
2007/1/18,12:39:00,7873.42,7873.42,7873.42,7873.42,243000000
2007/1/18,12:40:00,7872.75,7872.75,7872.75,7872.75,210000000
2007/1/18,12:41:00,7874.23,7874.23,7874.23,7874.23,319000000
2007/1/18,12:42:00,7876.69,7876.69,7876.69,7876.69,265000000
2007/1/18,12:43:00,7877.87,7877.87,7877.87,7877.87,380000000
2007/1/18,12:44:00,7879.95,7879.95,7879.95,7879.95,377000000
2007/1/18,12:45:00,7881.50,7881.50,7881.50,7881.50,325000000
2007/1/18,12:46:00,7881.20,7881.20,7881.20,7881.20,300000000
2007/1/18,12:47:00,7881.43,7881.43,7881.43,7881.43,282000000
2007/1/18,12:48:00,7882.37,7882.37,7882.37,7882.37,359000000
2007/1/18,12:49:00,7880.88,7880.88,7880.88,7880.88,350000000
2007/1/18,12:50:00,7879.27,7879.27,7879.27,7879.27,316000000
2007/1/18,12:51:00,7880.11,7880.11,7880.11,7880.11,310000000
2007/1/18,12:52:00,7879.49,7879.49,7879.49,7879.49,369000000
2007/1/18,12:53:00,7877.78,7877.78,7877.78,7877.78,463000000
2007/1/18,12:54:00,7878.77,7878.77,7878.77,7878.77,377000000
2007/1/18,12:55:00,7877.30,7877.30,7877.30,7877.30,401000000
2007/1/18,12:56:00,7879.50,7879.50,7879.50,7879.50,378000000
2007/1/18,12:57:00,7877.12,7877.12,7877.12,7877.12,260000000
2007/1/18,12:58:00,7877.02,7877.02,7877.02,7877.02,694000000
2007/1/18,12:59:00,7875.31,7875.31,7875.31,7875.31,451000000
2007/1/18,13:00:00,7876.97,7876.97,7876.97,7876.97,368000000
2007/1/18,13:01:00,7878.63,7878.63,7878.63,7878.63,450000000
2007/1/18,13:02:00,7877.48,7877.48,7877.48,7877.48,287000000
2007/1/18,13:03:00,7880.57,7880.57,7880.57,7880.57,342000000
2007/1/18,13:04:00,7882.80,7882.80,7882.80,7882.80,408000000
2007/1/18,13:05:00,7882.10,7882.10,7882.10,7882.10,412000000
2007/1/18,13:06:00,7884.24,7884.24,7884.24,7884.24,628000000
2007/1/18,13:07:00,7885.22,7885.22,7885.22,7885.22,445000000
2007/1/18,13:08:00,7886.03,7886.03,7886.03,7886.03,514000000
2007/1/18,13:09:00,7883.41,7883.41,7883.41,7883.41,503000000
2007/1/18,13:10:00,7882.22,7882.22,7882.22,7882.22,402000000
2007/1/18,13:11:00,7882.36,7882.36,7882.36,7882.36,497000000
2007/1/18,13:12:00,7882.14,7882.14,7882.14,7882.14,412000000
2007/1/18,13:13:00,7883.94,7883.94,7883.94,7883.94,454000000
2007/1/18,13:14:00,7885.31,7885.31,7885.31,7885.31,474000000
2007/1/18,13:15:00,7885.04,7885.04,7885.04,7885.04,491000000
2007/1/18,13:16:00,7885.82,7885.82,7885.82,7885.82,481000000
2007/1/18,13:17:00,7888.06,7888.06,7888.06,7888.06,466000000
2007/1/18,13:18:00,7891.33,7891.33,7891.33,7891.33,523000000
2007/1/18,13:19:00,7890.79,7890.79,7890.79,7890.79,579000000
2007/1/18,13:20:00,7892.41,7892.41,7892.41,7892.41,465000000
2007/1/18,13:21:00,7891.61,7891.61,7891.61,7891.61,609000000
2007/1/18,13:22:00,7893.14,7893.14,7893.14,7893.14,497000000
2007/1/18,13:23:00,7896.17,7896.17,7896.17,7896.17,739000000
2007/1/18,13:24:00,7896.95,7896.95,7896.95,7896.95,812000000
2007/1/18,13:25:00,7893.90,7893.90,7893.90,7893.90,670000000
2007/1/18,13:26:00,7893.90,7893.90,7893.90,7893.90,0
2007/1/18,13:27:00,7893.90,7893.90,7893.90,7893.90,0
2007/1/18,13:28:00,7893.90,7893.90,7893.90,7893.90,0
2007/1/18,13:29:00,7893.90,7893.90,7893.90,7893.90,0
2007/1/18,13:30:00,7895.18,7895.18,7895.18,7895.18,683032576
2007/1/19,09:01:00,7859.47,7859.47,7859.47,7859.47,3904999936
2007/1/19,09:02:00,7860.07,7860.07,7860.07,7860.07,772000000
2007/1/19,09:03:00,7864.44,7864.44,7864.44,7864.44,1058000000
2007/1/19,09:04:00,7867.97,7867.97,7867.97,7867.97,990000000
2007/1/19,09:05:00,7867.78,7867.78,7867.78,7867.78,712000000
2007/1/19,09:06:00,7876.15,7876.15,7876.15,7876.15,1024000000
2007/1/19,09:07:00,7877.76,7877.76,7877.76,7877.76,825000000
2007/1/19,09:08:00,7881.04,7881.04,7881.04,7881.04,853000000
2007/1/19,09:09:00,7882.94,7882.94,7882.94,7882.94,835000000
2007/1/19,09:10:00,7882.94,7882.94,7882.94,7882.94,606000000
2007/1/19,09:11:00,7886.40,7886.40,7886.40,7886.40,870000000
2007/1/19,09:12:00,7886.84,7886.84,7886.84,7886.84,688000000
2007/1/19,09:13:00,7887.69,7887.69,7887.69,7887.69,703000000
2007/1/19,09:14:00,7886.38,7886.38,7886.38,7886.38,740000000
2007/1/19,09:15:00,7883.21,7883.21,7883.21,7883.21,681000000
2007/1/19,09:16:00,7878.23,7878.23,7878.23,7878.23,745000000
2007/1/19,09:17:00,7875.99,7875.99,7875.99,7875.99,643000000
2007/1/19,09:18:00,7874.76,7874.76,7874.76,7874.76,690000000
2007/1/19,09:19:00,7874.07,7874.07,7874.07,7874.07,748000000
2007/1/19,09:20:00,7872.33,7872.33,7872.33,7872.33,565000000
2007/1/19,09:21:00,7873.00,7873.00,7873.00,7873.00,1163000064
2007/1/19,09:22:00,7872.90,7872.90,7872.90,7872.90,460000000
2007/1/19,09:23:00,7874.07,7874.07,7874.07,7874.07,578000000
2007/1/19,09:24:00,7874.87,7874.87,7874.87,7874.87,609000000
2007/1/19,09:25:00,7875.11,7875.11,7875.11,7875.11,491000000
2007/1/19,09:26:00,7879.49,7879.49,7879.49,7879.49,707000000
2007/1/19,09:27:00,7878.35,7878.35,7878.35,7878.35,509000000
2007/1/19,09:28:00,7878.35,7878.35,7878.35,7878.35,633000000
2007/1/19,09:29:00,7879.25,7879.25,7879.25,7879.25,650000000
2007/1/19,09:30:00,7877.98,7877.98,7877.98,7877.98,608000000
2007/1/19,09:31:00,7876.65,7876.65,7876.65,7876.65,836000000
2007/1/19,09:32:00,7878.21,7878.21,7878.21,7878.21,575000000
2007/1/19,09:33:00,7878.86,7878.86,7878.86,7878.86,564000000
2007/1/19,09:34:00,7880.31,7880.31,7880.31,7880.31,540000000
2007/1/19,09:35:00,7880.48,7880.48,7880.48,7880.48,413000000
2007/1/19,09:36:00,7878.08,7878.08,7878.08,7878.08,752000000
2007/1/19,09:37:00,7877.98,7877.98,7877.98,7877.98,466000000
2007/1/19,09:38:00,7876.22,7876.22,7876.22,7876.22,535000000
2007/1/19,09:39:00,7878.07,7878.07,7878.07,7878.07,502000000
2007/1/19,09:40:00,7877.46,7877.46,7877.46,7877.46,362000000
2007/1/19,09:41:00,7876.79,7876.79,7876.79,7876.79,578000000
2007/1/19,09:42:00,7876.24,7876.24,7876.24,7876.24,495000000
2007/1/19,09:43:00,7873.88,7873.88,7873.88,7873.88,623000000
2007/1/19,09:44:00,7875.69,7875.69,7875.69,7875.69,661000000
2007/1/19,09:45:00,7876.65,7876.65,7876.65,7876.65,666000000
2007/1/19,09:46:00,7873.97,7873.97,7873.97,7873.97,757000000
2007/1/19,09:47:00,7872.36,7872.36,7872.36,7872.36,717000000
2007/1/19,09:48:00,7875.60,7875.60,7875.60,7875.60,689000000
2007/1/19,09:49:00,7874.63,7874.63,7874.63,7874.63,573000000
2007/1/19,09:50:00,7871.68,7871.68,7871.68,7871.68,393000000
2007/1/19,09:51:00,7873.41,7873.41,7873.41,7873.41,560000000
2007/1/19,09:52:00,7871.95,7871.95,7871.95,7871.95,424000000
2007/1/19,09:53:00,7871.84,7871.84,7871.84,7871.84,494000000
2007/1/19,09:54:00,7870.63,7870.63,7870.63,7870.63,511000000
2007/1/19,09:55:00,7869.71,7869.71,7869.71,7869.71,527000000
2007/1/19,09:56:00,7866.30,7866.30,7866.30,7866.30,766000000
2007/1/19,09:57:00,7862.08,7862.08,7862.08,7862.08,574000000
2007/1/19,09:58:00,7860.77,7860.77,7860.77,7860.77,765000000
2007/1/19,09:59:00,7859.19,7859.19,7859.19,7859.19,642000000
2007/1/19,10:00:00,7857.35,7857.35,7857.35,7857.35,502000000
2007/1/19,10:01:00,7858.66,7858.66,7858.66,7858.66,677000000
2007/1/19,10:02:00,7856.64,7856.64,7856.64,7856.64,470000000
2007/1/19,10:03:00,7857.09,7857.09,7857.09,7857.09,617000000
2007/1/19,10:04:00,7858.10,7858.10,7858.10,7858.10,436000000
2007/1/19,10:05:00,7854.11,7854.11,7854.11,7854.11,370000000
2007/1/19,10:06:00,7852.85,7852.85,7852.85,7852.85,514000000
2007/1/19,10:07:00,7854.62,7854.62,7854.62,7854.62,338000000
2007/1/19,10:08:00,7856.72,7856.72,7856.72,7856.72,482000000
2007/1/19,10:09:00,7857.35,7857.35,7857.35,7857.35,401000000
2007/1/19,10:10:00,7860.06,7860.06,7860.06,7860.06,337000000
2007/1/19,10:11:00,7859.70,7859.70,7859.70,7859.70,485000000
2007/1/19,10:12:00,7860.31,7860.31,7860.31,7860.31,303000000
2007/1/19,10:13:00,7862.86,7862.86,7862.86,7862.86,361000000
2007/1/19,10:14:00,7861.85,7861.85,7861.85,7861.85,288000000
2007/1/19,10:15:00,7860.59,7860.59,7860.59,7860.59,288000000
2007/1/19,10:16:00,7862.11,7862.11,7862.11,7862.11,317000000
2007/1/19,10:17:00,7861.79,7861.79,7861.79,7861.79,254000000
2007/1/19,10:18:00,7861.12,7861.12,7861.12,7861.12,425000000
2007/1/19,10:19:00,7860.91,7860.91,7860.91,7860.91,299000000
2007/1/19,10:20:00,7859.17,7859.17,7859.17,7859.17,242000000
2007/1/19,10:21:00,7860.53,7860.53,7860.53,7860.53,436000000
2007/1/19,10:22:00,7862.44,7862.44,7862.44,7862.44,279000000
2007/1/19,10:23:00,7862.44,7862.44,7862.44,7862.44,355000000
2007/1/19,10:24:00,7864.21,7864.21,7864.21,7864.21,276000000
2007/1/19,10:25:00,7864.54,7864.54,7864.54,7864.54,286000000
2007/1/19,10:26:00,7864.98,7864.98,7864.98,7864.98,422000000
2007/1/19,10:27:00,7865.99,7865.99,7865.99,7865.99,436000000
2007/1/19,10:28:00,7866.59,7866.59,7866.59,7866.59,371000000
2007/1/19,10:29:00,7866.50,7866.50,7866.50,7866.50,299000000
2007/1/19,10:30:00,7868.92,7868.92,7868.92,7868.92,308000000
2007/1/19,10:31:00,7869.26,7869.26,7869.26,7869.26,351000000
2007/1/19,10:32:00,7869.56,7869.56,7869.56,7869.56,345000000
2007/1/19,10:33:00,7869.66,7869.66,7869.66,7869.66,339000000
2007/1/19,10:34:00,7868.98,7868.98,7868.98,7868.98,352000000
2007/1/19,10:35:00,7869.58,7869.58,7869.58,7869.58,279000000
2007/1/19,10:36:00,7868.79,7868.79,7868.79,7868.79,348000000
2007/1/19,10:37:00,7870.47,7870.47,7870.47,7870.47,246000000
2007/1/19,10:38:00,7871.73,7871.73,7871.73,7871.73,380000000
2007/1/19,10:39:00,7870.19,7870.19,7870.19,7870.19,329000000
2007/1/19,10:40:00,7868.64,7868.64,7868.64,7868.64,306000000
2007/1/19,10:41:00,7868.99,7868.99,7868.99,7868.99,511000000
2007/1/19,10:42:00,7868.80,7868.80,7868.80,7868.80,307000000
2007/1/19,10:43:00,7869.35,7869.35,7869.35,7869.35,402000000
2007/1/19,10:44:00,7866.13,7866.13,7866.13,7866.13,290000000
2007/1/19,10:45:00,7866.51,7866.51,7866.51,7866.51,312000000
2007/1/19,10:46:00,7867.49,7867.49,7867.49,7867.49,306000000
2007/1/19,10:47:00,7867.32,7867.32,7867.32,7867.32,255000000
2007/1/19,10:48:00,7867.92,7867.92,7867.92,7867.92,321000000
2007/1/19,10:49:00,7868.64,7868.64,7868.64,7868.64,296000000
2007/1/19,10:50:00,7867.53,7867.53,7867.53,7867.53,262000000
2007/1/19,10:51:00,7869.03,7869.03,7869.03,7869.03,296000000
2007/1/19,10:52:00,7866.97,7866.97,7866.97,7866.97,359000000
2007/1/19,10:53:00,7867.18,7867.18,7867.18,7867.18,336000000
2007/1/19,10:54:00,7867.81,7867.81,7867.81,7867.81,261000000
2007/1/19,10:55:00,7868.58,7868.58,7868.58,7868.58,266000000
2007/1/19,10:56:00,7868.57,7868.57,7868.57,7868.57,392000000
2007/1/19,10:57:00,7868.77,7868.77,7868.77,7868.77,273000000
2007/1/19,10:58:00,7869.02,7869.02,7869.02,7869.02,314000000
2007/1/19,10:59:00,7868.86,7868.86,7868.86,7868.86,323000000
2007/1/19,11:00:00,7869.05,7869.05,7869.05,7869.05,291000000
2007/1/19,11:01:00,7870.75,7870.75,7870.75,7870.75,429000000
2007/1/19,11:02:00,7868.58,7868.58,7868.58,7868.58,390000000
2007/1/19,11:03:00,7869.87,7869.87,7869.87,7869.87,388000000
2007/1/19,11:04:00,7870.60,7870.60,7870.60,7870.60,289000000
2007/1/19,11:05:00,7870.51,7870.51,7870.51,7870.51,273000000
2007/1/19,11:06:00,7871.07,7871.07,7871.07,7871.07,332000000
2007/1/19,11:07:00,7871.90,7871.90,7871.90,7871.90,397000000
2007/1/19,11:08:00,7873.00,7873.00,7873.00,7873.00,326000000
2007/1/19,11:09:00,7871.51,7871.51,7871.51,7871.51,258000000
2007/1/19,11:10:00,7872.26,7872.26,7872.26,7872.26,274000000
2007/1/19,11:11:00,7872.88,7872.88,7872.88,7872.88,364000000
2007/1/19,11:12:00,7873.39,7873.39,7873.39,7873.39,270000000
2007/1/19,11:13:00,7869.54,7869.54,7869.54,7869.54,295000000
2007/1/19,11:14:00,7867.75,7867.75,7867.75,7867.75,284000000
2007/1/19,11:15:00,7870.71,7870.71,7870.71,7870.71,297000000
2007/1/19,11:16:00,7869.10,7869.10,7869.10,7869.10,327000000
2007/1/19,11:17:00,7868.67,7868.67,7868.67,7868.67,251000000
2007/1/19,11:18:00,7867.22,7867.22,7867.22,7867.22,288000000
2007/1/19,11:19:00,7864.48,7864.48,7864.48,7864.48,291000000
2007/1/19,11:20:00,7865.70,7865.70,7865.70,7865.70,357000000
2007/1/19,11:21:00,7863.78,7863.78,7863.78,7863.78,354000000
2007/1/19,11:22:00,7863.75,7863.75,7863.75,7863.75,256000000
2007/1/19,11:23:00,7863.27,7863.27,7863.27,7863.27,306000000
2007/1/19,11:24:00,7863.75,7863.75,7863.75,7863.75,301000000
2007/1/19,11:25:00,7864.33,7864.33,7864.33,7864.33,221000000
2007/1/19,11:26:00,7864.11,7864.11,7864.11,7864.11,238000000
2007/1/19,11:27:00,7864.87,7864.87,7864.87,7864.87,194000000
2007/1/19,11:28:00,7864.34,7864.34,7864.34,7864.34,265000000
2007/1/19,11:29:00,7865.88,7865.88,7865.88,7865.88,180000000
2007/1/19,11:30:00,7864.92,7864.92,7864.92,7864.92,238000000
2007/1/19,11:31:00,7864.56,7864.56,7864.56,7864.56,316000000
2007/1/19,11:32:00,7862.74,7862.74,7862.74,7862.74,235000000
2007/1/19,11:33:00,7863.27,7863.27,7863.27,7863.27,304000000
2007/1/19,11:34:00,7862.75,7862.75,7862.75,7862.75,240000000
2007/1/19,11:35:00,7863.63,7863.63,7863.63,7863.63,247000000
2007/1/19,11:36:00,7863.73,7863.73,7863.73,7863.73,294000000
2007/1/19,11:37:00,7865.75,7865.75,7865.75,7865.75,220000000
2007/1/19,11:38:00,7865.14,7865.14,7865.14,7865.14,302000000
2007/1/19,11:39:00,7865.70,7865.70,7865.70,7865.70,287000000
2007/1/19,11:40:00,7868.32,7868.32,7868.32,7868.32,202000000
2007/1/19,11:41:00,7867.66,7867.66,7867.66,7867.66,280000000
2007/1/19,11:42:00,7868.21,7868.21,7868.21,7868.21,196000000
2007/1/19,11:43:00,7868.00,7868.00,7868.00,7868.00,310000000
2007/1/19,11:44:00,7870.15,7870.15,7870.15,7870.15,223000000
2007/1/19,11:45:00,7871.47,7871.47,7871.47,7871.47,241000000
2007/1/19,11:46:00,7871.56,7871.56,7871.56,7871.56,288000000
2007/1/19,11:47:00,7873.01,7873.01,7873.01,7873.01,252000000
2007/1/19,11:48:00,7872.92,7872.92,7872.92,7872.92,290000000
2007/1/19,11:49:00,7873.53,7873.53,7873.53,7873.53,284000000
2007/1/19,11:50:00,7873.08,7873.08,7873.08,7873.08,251000000
2007/1/19,11:51:00,7872.97,7872.97,7872.97,7872.97,379000000
2007/1/19,11:52:00,7875.72,7875.72,7875.72,7875.72,273000000
2007/1/19,11:53:00,7877.19,7877.19,7877.19,7877.19,388000000
2007/1/19,11:54:00,7878.58,7878.58,7878.58,7878.58,275000000
2007/1/19,11:55:00,7880.20,7880.20,7880.20,7880.20,261000000
2007/1/19,11:56:00,7880.33,7880.33,7880.33,7880.33,310000000
2007/1/19,11:57:00,7882.09,7882.09,7882.09,7882.09,293000000
2007/1/19,11:58:00,7883.84,7883.84,7883.84,7883.84,333000000
2007/1/19,11:59:00,7884.05,7884.05,7884.05,7884.05,297000000
2007/1/19,12:00:00,7883.48,7883.48,7883.48,7883.48,267000000
2007/1/19,12:01:00,7888.47,7888.47,7888.47,7888.47,404000000
2007/1/19,12:02:00,7892.35,7892.35,7892.35,7892.35,343000000
2007/1/19,12:03:00,7891.32,7891.32,7891.32,7891.32,455000000
2007/1/19,12:04:00,7890.76,7890.76,7890.76,7890.76,334000000
2007/1/19,12:05:00,7889.02,7889.02,7889.02,7889.02,370000000
2007/1/19,12:06:00,7888.00,7888.00,7888.00,7888.00,461000000
2007/1/19,12:07:00,7888.43,7888.43,7888.43,7888.43,264000000
2007/1/19,12:08:00,7887.87,7887.87,7887.87,7887.87,265000000
2007/1/19,12:09:00,7883.30,7883.30,7883.30,7883.30,270000000
2007/1/19,12:10:00,7883.87,7883.87,7883.87,7883.87,190000000
2007/1/19,12:11:00,7882.28,7882.28,7882.28,7882.28,296000000
2007/1/19,12:12:00,7885.02,7885.02,7885.02,7885.02,211000000
2007/1/19,12:13:00,7887.94,7887.94,7887.94,7887.94,431000000
2007/1/19,12:14:00,7886.60,7886.60,7886.60,7886.60,300000000
2007/1/19,12:15:00,7888.10,7888.10,7888.10,7888.10,249000000
2007/1/19,12:16:00,7887.45,7887.45,7887.45,7887.45,465000000
2007/1/19,12:17:00,7892.61,7892.61,7892.61,7892.61,275000000
2007/1/19,12:18:00,7889.19,7889.19,7889.19,7889.19,326000000
2007/1/19,12:19:00,7889.59,7889.59,7889.59,7889.59,282000000
2007/1/19,12:20:00,7889.39,7889.39,7889.39,7889.39,343000000
2007/1/19,12:21:00,7888.25,7888.25,7888.25,7888.25,501000000
2007/1/19,12:22:00,7887.26,7887.26,7887.26,7887.26,264000000
2007/1/19,12:23:00,7885.89,7885.89,7885.89,7885.89,311000000
2007/1/19,12:24:00,7886.48,7886.48,7886.48,7886.48,257000000
2007/1/19,12:25:00,7884.50,7884.50,7884.50,7884.50,269000000
2007/1/19,12:26:00,7883.34,7883.34,7883.34,7883.34,385000000
2007/1/19,12:27:00,7885.70,7885.70,7885.70,7885.70,213000000
2007/1/19,12:28:00,7882.18,7882.18,7882.18,7882.18,312000000
2007/1/19,12:29:00,7883.84,7883.84,7883.84,7883.84,222000000
2007/1/19,12:30:00,7881.92,7881.92,7881.92,7881.92,271000000
2007/1/19,12:31:00,7881.30,7881.30,7881.30,7881.30,339000000
2007/1/19,12:32:00,7879.72,7879.72,7879.72,7879.72,302000000
2007/1/19,12:33:00,7878.45,7878.45,7878.45,7878.45,391000000
2007/1/19,12:34:00,7875.63,7875.63,7875.63,7875.63,281000000
2007/1/19,12:35:00,7876.42,7876.42,7876.42,7876.42,284000000
2007/1/19,12:36:00,7874.26,7874.26,7874.26,7874.26,416000000
2007/1/19,12:37:00,7873.56,7873.56,7873.56,7873.56,320000000
2007/1/19,12:38:00,7873.53,7873.53,7873.53,7873.53,446000000
2007/1/19,12:39:00,7875.71,7875.71,7875.71,7875.71,330000000
2007/1/19,12:40:00,7873.71,7873.71,7873.71,7873.71,301000000
2007/1/19,12:41:00,7872.92,7872.92,7872.92,7872.92,488000000
2007/1/19,12:42:00,7870.33,7870.33,7870.33,7870.33,306000000
2007/1/19,12:43:00,7871.50,7871.50,7871.50,7871.50,363000000
2007/1/19,12:44:00,7866.86,7866.86,7866.86,7866.86,399000000
2007/1/19,12:45:00,7867.89,7867.89,7867.89,7867.89,484000000
2007/1/19,12:46:00,7868.57,7868.57,7868.57,7868.57,514000000
2007/1/19,12:47:00,7867.91,7867.91,7867.91,7867.91,355000000
2007/1/19,12:48:00,7866.95,7866.95,7866.95,7866.95,372000000
2007/1/19,12:49:00,7867.30,7867.30,7867.30,7867.30,323000000
2007/1/19,12:50:00,7867.70,7867.70,7867.70,7867.70,333000000
2007/1/19,12:51:00,7869.18,7869.18,7869.18,7869.18,381000000
2007/1/19,12:52:00,7870.88,7870.88,7870.88,7870.88,306000000
2007/1/19,12:53:00,7869.93,7869.93,7869.93,7869.93,384000000
2007/1/19,12:54:00,7869.55,7869.55,7869.55,7869.55,333000000
2007/1/19,12:55:00,7869.04,7869.04,7869.04,7869.04,325000000
2007/1/19,12:56:00,7869.28,7869.28,7869.28,7869.28,399000000
2007/1/19,12:57:00,7870.37,7870.37,7870.37,7870.37,273000000
2007/1/19,12:58:00,7867.28,7867.28,7867.28,7867.28,335000000
2007/1/19,12:59:00,7866.00,7866.00,7866.00,7866.00,312000000
2007/1/19,13:00:00,7866.07,7866.07,7866.07,7866.07,300000000
2007/1/19,13:01:00,7865.85,7865.85,7865.85,7865.85,365000000
2007/1/19,13:02:00,7866.18,7866.18,7866.18,7866.18,200000000
2007/1/19,13:03:00,7864.79,7864.79,7864.79,7864.79,304000000
2007/1/19,13:04:00,7864.04,7864.04,7864.04,7864.04,301000000
2007/1/19,13:05:00,7862.19,7862.19,7862.19,7862.19,338000000
2007/1/19,13:06:00,7860.39,7860.39,7860.39,7860.39,487000000
2007/1/19,13:07:00,7860.49,7860.49,7860.49,7860.49,365000000
2007/1/19,13:08:00,7857.44,7857.44,7857.44,7857.44,478000000
2007/1/19,13:09:00,7856.96,7856.96,7856.96,7856.96,413000000
2007/1/19,13:10:00,7856.54,7856.54,7856.54,7856.54,450000000
2007/1/19,13:11:00,7855.11,7855.11,7855.11,7855.11,641000000
2007/1/19,13:12:00,7853.45,7853.45,7853.45,7853.45,466000000
2007/1/19,13:13:00,7854.73,7854.73,7854.73,7854.73,611000000
2007/1/19,13:14:00,7852.47,7852.47,7852.47,7852.47,467000000
2007/1/19,13:15:00,7854.67,7854.67,7854.67,7854.67,430000000
2007/1/19,13:16:00,7852.31,7852.31,7852.31,7852.31,496000000
2007/1/19,13:17:00,7855.63,7855.63,7855.63,7855.63,379000000
2007/1/19,13:18:00,7855.13,7855.13,7855.13,7855.13,497000000
2007/1/19,13:19:00,7856.26,7856.26,7856.26,7856.26,383000000
2007/1/19,13:20:00,7856.15,7856.15,7856.15,7856.15,410000000
2007/1/19,13:21:00,7856.47,7856.47,7856.47,7856.47,602000000
2007/1/19,13:22:00,7857.65,7857.65,7857.65,7857.65,423000000
2007/1/19,13:23:00,7859.96,7859.96,7859.96,7859.96,598000000
2007/1/19,13:24:00,7859.70,7859.70,7859.70,7859.70,708000000
2007/1/19,13:25:00,7859.10,7859.10,7859.10,7859.10,621000000
2007/1/19,13:26:00,7859.10,7859.10,7859.10,7859.10,0
2007/1/19,13:27:00,7859.10,7859.10,7859.10,7859.10,0
2007/1/19,13:28:00,7859.10,7859.10,7859.10,7859.10,0
2007/1/19,13:29:00,7859.10,7859.10,7859.10,7859.10,0
2007/1/19,13:30:00,7840.08,7840.08,7840.08,7840.08,708032512
2007/1/22,09:01:00,7866.17,7866.17,7866.17,7866.17,3664999936
2007/1/22,09:02:00,7863.43,7863.43,7863.43,7863.43,919000000
2007/1/22,09:03:00,7864.39,7864.39,7864.39,7864.39,1184000000
2007/1/22,09:04:00,7864.31,7864.31,7864.31,7864.31,1155000064
2007/1/22,09:05:00,7861.96,7861.96,7861.96,7861.96,880000000
2007/1/22,09:06:00,7861.37,7861.37,7861.37,7861.37,1014000000
2007/1/22,09:07:00,7859.20,7859.20,7859.20,7859.20,703000000
2007/1/22,09:08:00,7856.23,7856.23,7856.23,7856.23,842000000
2007/1/22,09:09:00,7852.29,7852.29,7852.29,7852.29,716000000
2007/1/22,09:10:00,7850.27,7850.27,7850.27,7850.27,595000000
2007/1/22,09:11:00,7844.81,7844.81,7844.81,7844.81,718000000
2007/1/22,09:12:00,7838.89,7838.89,7838.89,7838.89,606000000
2007/1/22,09:13:00,7835.92,7835.92,7835.92,7835.92,817000000
2007/1/22,09:14:00,7835.48,7835.48,7835.48,7835.48,622000000
2007/1/22,09:15:00,7834.10,7834.10,7834.10,7834.10,566000000
2007/1/22,09:16:00,7834.90,7834.90,7834.90,7834.90,717000000
2007/1/22,09:17:00,7836.14,7836.14,7836.14,7836.14,515000000
2007/1/22,09:18:00,7829.43,7829.43,7829.43,7829.43,870000000
2007/1/22,09:19:00,7815.11,7815.11,7815.11,7815.11,825000000
2007/1/22,09:20:00,7815.96,7815.96,7815.96,7815.96,541000000
2007/1/22,09:21:00,7816.22,7816.22,7816.22,7816.22,772000000
2007/1/22,09:22:00,7803.02,7803.02,7803.02,7803.02,836000000
2007/1/22,09:23:00,7796.23,7796.23,7796.23,7796.23,823000000
2007/1/22,09:24:00,7789.89,7789.89,7789.89,7789.89,845000000
2007/1/22,09:25:00,7794.33,7794.33,7794.33,7794.33,577000000
2007/1/22,09:26:00,7795.92,7795.92,7795.92,7795.92,819000000
2007/1/22,09:27:00,7799.91,7799.91,7799.91,7799.91,590000000
2007/1/22,09:28:00,7803.99,7803.99,7803.99,7803.99,626000000
2007/1/22,09:29:00,7805.85,7805.85,7805.85,7805.85,839000000
2007/1/22,09:30:00,7805.53,7805.53,7805.53,7805.53,597000000
2007/1/22,09:31:00,7793.03,7793.03,7793.03,7793.03,1058000000
2007/1/22,09:32:00,7784.21,7784.21,7784.21,7784.21,789000000
2007/1/22,09:33:00,7786.57,7786.57,7786.57,7786.57,557000000
2007/1/22,09:34:00,7787.39,7787.39,7787.39,7787.39,472000000
2007/1/22,09:35:00,7788.78,7788.78,7788.78,7788.78,341000000
2007/1/22,09:36:00,7790.23,7790.23,7790.23,7790.23,497000000
2007/1/22,09:37:00,7793.48,7793.48,7793.48,7793.48,392000000
2007/1/22,09:38:00,7793.63,7793.63,7793.63,7793.63,483000000
2007/1/22,09:39:00,7791.77,7791.77,7791.77,7791.77,464000000
2007/1/22,09:40:00,7792.32,7792.32,7792.32,7792.32,460000000
2007/1/22,09:41:00,7791.64,7791.64,7791.64,7791.64,586000000
2007/1/22,09:42:00,7793.41,7793.41,7793.41,7793.41,374000000
2007/1/22,09:43:00,7795.85,7795.85,7795.85,7795.85,615000000
2007/1/22,09:44:00,7797.36,7797.36,7797.36,7797.36,594000000
2007/1/22,09:45:00,7800.34,7800.34,7800.34,7800.34,449000000
2007/1/22,09:46:00,7802.47,7802.47,7802.47,7802.47,551000000
2007/1/22,09:47:00,7805.00,7805.00,7805.00,7805.00,401000000
2007/1/22,09:48:00,7799.00,7799.00,7799.00,7799.00,664000000
2007/1/22,09:49:00,7798.46,7798.46,7798.46,7798.46,513000000
2007/1/22,09:50:00,7793.65,7793.65,7793.65,7793.65,557000000
2007/1/22,09:51:00,7789.48,7789.48,7789.48,7789.48,575000000
2007/1/22,09:52:00,7788.20,7788.20,7788.20,7788.20,377000000
2007/1/22,09:53:00,7789.95,7789.95,7789.95,7789.95,468000000
2007/1/22,09:54:00,7793.04,7793.04,7793.04,7793.04,443000000
2007/1/22,09:55:00,7794.90,7794.90,7794.90,7794.90,355000000
2007/1/22,09:56:00,7795.18,7795.18,7795.18,7795.18,519000000
2007/1/22,09:57:00,7799.58,7799.58,7799.58,7799.58,312000000
2007/1/22,09:58:00,7802.07,7802.07,7802.07,7802.07,462000000
2007/1/22,09:59:00,7804.62,7804.62,7804.62,7804.62,426000000
2007/1/22,10:00:00,7808.01,7808.01,7808.01,7808.01,333000000
2007/1/22,10:01:00,7810.81,7810.81,7810.81,7810.81,463000000
2007/1/22,10:02:00,7810.93,7810.93,7810.93,7810.93,295000000
2007/1/22,10:03:00,7812.89,7812.89,7812.89,7812.89,336000000
2007/1/22,10:04:00,7810.59,7810.59,7810.59,7810.59,369000000
2007/1/22,10:05:00,7813.09,7813.09,7813.09,7813.09,348000000
2007/1/22,10:06:00,7811.43,7811.43,7811.43,7811.43,481000000
2007/1/22,10:07:00,7811.62,7811.62,7811.62,7811.62,430000000
2007/1/22,10:08:00,7812.45,7812.45,7812.45,7812.45,501000000
2007/1/22,10:09:00,7813.16,7813.16,7813.16,7813.16,575000000
2007/1/22,10:10:00,7813.98,7813.98,7813.98,7813.98,305000000
2007/1/22,10:11:00,7815.32,7815.32,7815.32,7815.32,451000000
2007/1/22,10:12:00,7814.41,7814.41,7814.41,7814.41,363000000
2007/1/22,10:13:00,7814.95,7814.95,7814.95,7814.95,456000000
2007/1/22,10:14:00,7815.64,7815.64,7815.64,7815.64,464000000
2007/1/22,10:15:00,7814.26,7814.26,7814.26,7814.26,279000000
2007/1/22,10:16:00,7812.98,7812.98,7812.98,7812.98,430000000
2007/1/22,10:17:00,7810.22,7810.22,7810.22,7810.22,298000000
2007/1/22,10:18:00,7810.49,7810.49,7810.49,7810.49,307000000
2007/1/22,10:19:00,7809.00,7809.00,7809.00,7809.00,369000000
2007/1/22,10:20:00,7809.55,7809.55,7809.55,7809.55,239000000
2007/1/22,10:21:00,7809.59,7809.59,7809.59,7809.59,416000000
2007/1/22,10:22:00,7808.40,7808.40,7808.40,7808.40,307000000
2007/1/22,10:23:00,7808.06,7808.06,7808.06,7808.06,373000000
2007/1/22,10:24:00,7805.72,7805.72,7805.72,7805.72,259000000
2007/1/22,10:25:00,7804.77,7804.77,7804.77,7804.77,378000000
2007/1/22,10:26:00,7801.42,7801.42,7801.42,7801.42,527000000
2007/1/22,10:27:00,7801.92,7801.92,7801.92,7801.92,316000000
2007/1/22,10:28:00,7802.28,7802.28,7802.28,7802.28,319000000
2007/1/22,10:29:00,7804.70,7804.70,7804.70,7804.70,247000000
2007/1/22,10:30:00,7805.62,7805.62,7805.62,7805.62,257000000
2007/1/22,10:31:00,7806.63,7806.63,7806.63,7806.63,359000000
2007/1/22,10:32:00,7805.33,7805.33,7805.33,7805.33,225000000
2007/1/22,10:33:00,7808.78,7808.78,7808.78,7808.78,310000000
2007/1/22,10:34:00,7809.16,7809.16,7809.16,7809.16,412000000
2007/1/22,10:35:00,7810.21,7810.21,7810.21,7810.21,338000000
2007/1/22,10:36:00,7811.32,7811.32,7811.32,7811.32,383000000
2007/1/22,10:37:00,7813.30,7813.30,7813.30,7813.30,331000000
2007/1/22,10:38:00,7816.22,7816.22,7816.22,7816.22,470000000
2007/1/22,10:39:00,7815.68,7815.68,7815.68,7815.68,325000000
2007/1/22,10:40:00,7814.02,7814.02,7814.02,7814.02,369000000
2007/1/22,10:41:00,7814.16,7814.16,7814.16,7814.16,420000000
2007/1/22,10:42:00,7813.18,7813.18,7813.18,7813.18,358000000
2007/1/22,10:43:00,7811.53,7811.53,7811.53,7811.53,418000000
2007/1/22,10:44:00,7811.57,7811.57,7811.57,7811.57,343000000
2007/1/22,10:45:00,7814.06,7814.06,7814.06,7814.06,315000000
2007/1/22,10:46:00,7814.45,7814.45,7814.45,7814.45,316000000
2007/1/22,10:47:00,7814.46,7814.46,7814.46,7814.46,219000000
2007/1/22,10:48:00,7815.58,7815.58,7815.58,7815.58,299000000
2007/1/22,10:49:00,7817.45,7817.45,7817.45,7817.45,425000000
2007/1/22,10:50:00,7816.59,7816.59,7816.59,7816.59,286000000
2007/1/22,10:51:00,7817.31,7817.31,7817.31,7817.31,363000000
2007/1/22,10:52:00,7818.12,7818.12,7818.12,7818.12,293000000
2007/1/22,10:53:00,7817.39,7817.39,7817.39,7817.39,404000000
2007/1/22,10:54:00,7819.31,7819.31,7819.31,7819.31,318000000
2007/1/22,10:55:00,7818.48,7818.48,7818.48,7818.48,284000000
2007/1/22,10:56:00,7818.95,7818.95,7818.95,7818.95,458000000
2007/1/22,10:57:00,7817.11,7817.11,7817.11,7817.11,288000000
2007/1/22,10:58:00,7815.08,7815.08,7815.08,7815.08,457000000
2007/1/22,10:59:00,7811.36,7811.36,7811.36,7811.36,297000000
2007/1/22,11:00:00,7811.46,7811.46,7811.46,7811.46,293000000
2007/1/22,11:01:00,7812.67,7812.67,7812.67,7812.67,361000000
2007/1/22,11:02:00,7813.17,7813.17,7813.17,7813.17,211000000
2007/1/22,11:03:00,7815.66,7815.66,7815.66,7815.66,292000000
2007/1/22,11:04:00,7816.10,7816.10,7816.10,7816.10,245000000
2007/1/22,11:05:00,7817.07,7817.07,7817.07,7817.07,234000000
2007/1/22,11:06:00,7818.21,7818.21,7818.21,7818.21,345000000
2007/1/22,11:07:00,7820.26,7820.26,7820.26,7820.26,280000000
2007/1/22,11:08:00,7820.18,7820.18,7820.18,7820.18,307000000
2007/1/22,11:09:00,7822.29,7822.29,7822.29,7822.29,293000000
2007/1/22,11:10:00,7824.24,7824.24,7824.24,7824.24,352000000
2007/1/22,11:11:00,7824.71,7824.71,7824.71,7824.71,360000000
2007/1/22,11:12:00,7826.23,7826.23,7826.23,7826.23,337000000
2007/1/22,11:13:00,7829.30,7829.30,7829.30,7829.30,419000000
2007/1/22,11:14:00,7830.04,7830.04,7830.04,7830.04,325000000
2007/1/22,11:15:00,7830.68,7830.68,7830.68,7830.68,295000000
2007/1/22,11:16:00,7831.78,7831.78,7831.78,7831.78,385000000
2007/1/22,11:17:00,7832.40,7832.40,7832.40,7832.40,341000000
2007/1/22,11:18:00,7834.04,7834.04,7834.04,7834.04,340000000
2007/1/22,11:19:00,7834.98,7834.98,7834.98,7834.98,268000000
2007/1/22,11:20:00,7834.73,7834.73,7834.73,7834.73,296000000
2007/1/22,11:21:00,7835.64,7835.64,7835.64,7835.64,323000000
2007/1/22,11:22:00,7837.36,7837.36,7837.36,7837.36,270000000
2007/1/22,11:23:00,7837.64,7837.64,7837.64,7837.64,368000000
2007/1/22,11:24:00,7840.05,7840.05,7840.05,7840.05,295000000
2007/1/22,11:25:00,7839.25,7839.25,7839.25,7839.25,292000000
2007/1/22,11:26:00,7837.59,7837.59,7837.59,7837.59,460000000
2007/1/22,11:27:00,7837.01,7837.01,7837.01,7837.01,274000000
2007/1/22,11:28:00,7836.49,7836.49,7836.49,7836.49,341000000
2007/1/22,11:29:00,7834.76,7834.76,7834.76,7834.76,255000000
2007/1/22,11:30:00,7835.77,7835.77,7835.77,7835.77,282000000
2007/1/22,11:31:00,7834.23,7834.23,7834.23,7834.23,310000000
2007/1/22,11:32:00,7832.98,7832.98,7832.98,7832.98,277000000
2007/1/22,11:33:00,7831.51,7831.51,7831.51,7831.51,312000000
2007/1/22,11:34:00,7831.10,7831.10,7831.10,7831.10,221000000
2007/1/22,11:35:00,7830.92,7830.92,7830.92,7830.92,219000000
2007/1/22,11:36:00,7829.53,7829.53,7829.53,7829.53,284000000
2007/1/22,11:37:00,7828.37,7828.37,7828.37,7828.37,187000000
2007/1/22,11:38:00,7830.91,7830.91,7830.91,7830.91,260000000
2007/1/22,11:39:00,7828.62,7828.62,7828.62,7828.62,207000000
2007/1/22,11:40:00,7830.77,7830.77,7830.77,7830.77,213000000
2007/1/22,11:41:00,7830.50,7830.50,7830.50,7830.50,240000000
2007/1/22,11:42:00,7831.34,7831.34,7831.34,7831.34,225000000
2007/1/22,11:43:00,7831.63,7831.63,7831.63,7831.63,299000000
2007/1/22,11:44:00,7832.24,7832.24,7832.24,7832.24,268000000
2007/1/22,11:45:00,7835.36,7835.36,7835.36,7835.36,278000000
2007/1/22,11:46:00,7837.16,7837.16,7837.16,7837.16,411000000
2007/1/22,11:47:00,7838.55,7838.55,7838.55,7838.55,226000000
2007/1/22,11:48:00,7840.11,7840.11,7840.11,7840.11,296000000
2007/1/22,11:49:00,7844.11,7844.11,7844.11,7844.11,291000000
2007/1/22,11:50:00,7848.05,7848.05,7848.05,7848.05,367000000
2007/1/22,11:51:00,7855.59,7855.59,7855.59,7855.59,679000000
2007/1/22,11:52:00,7855.42,7855.42,7855.42,7855.42,364000000
2007/1/22,11:53:00,7856.35,7856.35,7856.35,7856.35,518000000
2007/1/22,11:54:00,7866.60,7866.60,7866.60,7866.60,626000000
2007/1/22,11:55:00,7865.47,7865.47,7865.47,7865.47,403000000
2007/1/22,11:56:00,7871.01,7871.01,7871.01,7871.01,539000000
2007/1/22,11:57:00,7868.25,7868.25,7868.25,7868.25,306000000
2007/1/22,11:58:00,7865.30,7865.30,7865.30,7865.30,462000000
2007/1/22,11:59:00,7866.03,7866.03,7866.03,7866.03,421000000
2007/1/22,12:00:00,7865.73,7865.73,7865.73,7865.73,370000000
2007/1/22,12:01:00,7862.30,7862.30,7862.30,7862.30,333000000
2007/1/22,12:02:00,7865.56,7865.56,7865.56,7865.56,286000000
2007/1/22,12:03:00,7863.55,7863.55,7863.55,7863.55,335000000
2007/1/22,12:04:00,7862.35,7862.35,7862.35,7862.35,233000000
2007/1/22,12:05:00,7858.79,7858.79,7858.79,7858.79,248000000
2007/1/22,12:06:00,7861.32,7861.32,7861.32,7861.32,387000000
2007/1/22,12:07:00,7860.36,7860.36,7860.36,7860.36,283000000
2007/1/22,12:08:00,7860.71,7860.71,7860.71,7860.71,314000000
2007/1/22,12:09:00,7861.29,7861.29,7861.29,7861.29,327000000
2007/1/22,12:10:00,7859.04,7859.04,7859.04,7859.04,240000000
2007/1/22,12:11:00,7862.06,7862.06,7862.06,7862.06,341000000
2007/1/22,12:12:00,7860.58,7860.58,7860.58,7860.58,208000000
2007/1/22,12:13:00,7861.31,7861.31,7861.31,7861.31,299000000
2007/1/22,12:14:00,7862.79,7862.79,7862.79,7862.79,271000000
2007/1/22,12:15:00,7863.58,7863.58,7863.58,7863.58,366000000
2007/1/22,12:16:00,7863.87,7863.87,7863.87,7863.87,368000000
2007/1/22,12:17:00,7862.30,7862.30,7862.30,7862.30,361000000
2007/1/22,12:18:00,7864.01,7864.01,7864.01,7864.01,359000000
2007/1/22,12:19:00,7862.14,7862.14,7862.14,7862.14,271000000
2007/1/22,12:20:00,7861.16,7861.16,7861.16,7861.16,252000000
2007/1/22,12:21:00,7861.96,7861.96,7861.96,7861.96,302000000
2007/1/22,12:22:00,7861.83,7861.83,7861.83,7861.83,249000000
2007/1/22,12:23:00,7861.48,7861.48,7861.48,7861.48,281000000
2007/1/22,12:24:00,7861.50,7861.50,7861.50,7861.50,220000000
2007/1/22,12:25:00,7861.40,7861.40,7861.40,7861.40,212000000
2007/1/22,12:26:00,7861.13,7861.13,7861.13,7861.13,305000000
2007/1/22,12:27:00,7861.90,7861.90,7861.90,7861.90,230000000
2007/1/22,12:28:00,7861.56,7861.56,7861.56,7861.56,284000000
2007/1/22,12:29:00,7862.00,7862.00,7862.00,7862.00,258000000
2007/1/22,12:30:00,7863.44,7863.44,7863.44,7863.44,344000000
2007/1/22,12:31:00,7864.02,7864.02,7864.02,7864.02,338000000
2007/1/22,12:32:00,7865.02,7865.02,7865.02,7865.02,242000000
2007/1/22,12:33:00,7861.32,7861.32,7861.32,7861.32,357000000
2007/1/22,12:34:00,7860.17,7860.17,7860.17,7860.17,267000000
2007/1/22,12:35:00,7860.91,7860.91,7860.91,7860.91,267000000
2007/1/22,12:36:00,7858.95,7858.95,7858.95,7858.95,295000000
2007/1/22,12:37:00,7860.72,7860.72,7860.72,7860.72,241000000
2007/1/22,12:38:00,7858.26,7858.26,7858.26,7858.26,366000000
2007/1/22,12:39:00,7857.25,7857.25,7857.25,7857.25,353000000
2007/1/22,12:40:00,7856.68,7856.68,7856.68,7856.68,329000000
2007/1/22,12:41:00,7853.99,7853.99,7853.99,7853.99,386000000
2007/1/22,12:42:00,7855.65,7855.65,7855.65,7855.65,287000000
2007/1/22,12:43:00,7854.87,7854.87,7854.87,7854.87,383000000
2007/1/22,12:44:00,7850.80,7850.80,7850.80,7850.80,336000000
2007/1/22,12:45:00,7851.68,7851.68,7851.68,7851.68,275000000
2007/1/22,12:46:00,7850.18,7850.18,7850.18,7850.18,350000000
2007/1/22,12:47:00,7849.67,7849.67,7849.67,7849.67,225000000
2007/1/22,12:48:00,7850.50,7850.50,7850.50,7850.50,342000000
2007/1/22,12:49:00,7850.57,7850.57,7850.57,7850.57,360000000
2007/1/22,12:50:00,7850.72,7850.72,7850.72,7850.72,308000000
2007/1/22,12:51:00,7849.17,7849.17,7849.17,7849.17,466000000
2007/1/22,12:52:00,7849.12,7849.12,7849.12,7849.12,283000000
2007/1/22,12:53:00,7848.59,7848.59,7848.59,7848.59,341000000
2007/1/22,12:54:00,7848.49,7848.49,7848.49,7848.49,253000000
2007/1/22,12:55:00,7847.10,7847.10,7847.10,7847.10,259000000
2007/1/22,12:56:00,7846.88,7846.88,7846.88,7846.88,383000000
2007/1/22,12:57:00,7845.19,7845.19,7845.19,7845.19,387000000
2007/1/22,12:58:00,7843.46,7843.46,7843.46,7843.46,655000000
2007/1/22,12:59:00,7842.55,7842.55,7842.55,7842.55,398000000
2007/1/22,13:00:00,7840.46,7840.46,7840.46,7840.46,469000000
2007/1/22,13:01:00,7839.28,7839.28,7839.28,7839.28,756000000
2007/1/22,13:02:00,7837.56,7837.56,7837.56,7837.56,715000000
2007/1/22,13:03:00,7835.36,7835.36,7835.36,7835.36,533000000
2007/1/22,13:04:00,7835.38,7835.38,7835.38,7835.38,439000000
2007/1/22,13:05:00,7833.84,7833.84,7833.84,7833.84,415000000
2007/1/22,13:06:00,7832.95,7832.95,7832.95,7832.95,495000000
2007/1/22,13:07:00,7836.80,7836.80,7836.80,7836.80,357000000
2007/1/22,13:08:00,7841.21,7841.21,7841.21,7841.21,462000000
2007/1/22,13:09:00,7839.49,7839.49,7839.49,7839.49,317000000
2007/1/22,13:10:00,7839.11,7839.11,7839.11,7839.11,323000000
2007/1/22,13:11:00,7840.43,7840.43,7840.43,7840.43,423000000
2007/1/22,13:12:00,7840.93,7840.93,7840.93,7840.93,323000000
2007/1/22,13:13:00,7843.06,7843.06,7843.06,7843.06,468000000
2007/1/22,13:14:00,7842.91,7842.91,7842.91,7842.91,508000000
2007/1/22,13:15:00,7843.91,7843.91,7843.91,7843.91,347000000
2007/1/22,13:16:00,7843.16,7843.16,7843.16,7843.16,425000000
2007/1/22,13:17:00,7843.72,7843.72,7843.72,7843.72,303000000
2007/1/22,13:18:00,7841.76,7841.76,7841.76,7841.76,459000000
2007/1/22,13:19:00,7843.24,7843.24,7843.24,7843.24,405000000
2007/1/22,13:20:00,7841.20,7841.20,7841.20,7841.20,383000000
2007/1/22,13:21:00,7841.81,7841.81,7841.81,7841.81,580000000
2007/1/22,13:22:00,7841.38,7841.38,7841.38,7841.38,415000000
2007/1/22,13:23:00,7843.76,7843.76,7843.76,7843.76,568000000
2007/1/22,13:24:00,7843.66,7843.66,7843.66,7843.66,621000000
2007/1/22,13:25:00,7844.18,7844.18,7844.18,7844.18,667000000
2007/1/22,13:26:00,7844.17,7844.17,7844.17,7844.17,0
2007/1/22,13:27:00,7844.17,7844.17,7844.17,7844.17,0
2007/1/22,13:28:00,7844.17,7844.17,7844.17,7844.17,0
2007/1/22,13:29:00,7844.17,7844.17,7844.17,7844.17,0
2007/1/22,13:30:00,7842.47,7842.47,7842.47,7842.47,5032960
2007/1/23,09:01:00,7837.44,7837.44,7837.44,7837.44,3416999936
2007/1/23,09:02:00,7841.06,7841.06,7841.06,7841.06,732000000
2007/1/23,09:03:00,7844.20,7844.20,7844.20,7844.20,1016000000
2007/1/23,09:04:00,7843.12,7843.12,7843.12,7843.12,807000000
2007/1/23,09:05:00,7846.10,7846.10,7846.10,7846.10,894000000
2007/1/23,09:06:00,7849.26,7849.26,7849.26,7849.26,943000000
2007/1/23,09:07:00,7847.02,7847.02,7847.02,7847.02,724000000
2007/1/23,09:08:00,7848.99,7848.99,7848.99,7848.99,824000000
2007/1/23,09:09:00,7848.69,7848.69,7848.69,7848.69,811000000
2007/1/23,09:10:00,7847.07,7847.07,7847.07,7847.07,590000000
2007/1/23,09:11:00,7849.03,7849.03,7849.03,7849.03,1090000000
2007/1/23,09:12:00,7847.16,7847.16,7847.16,7847.16,556000000
2007/1/23,09:13:00,7845.98,7845.98,7845.98,7845.98,884000000
2007/1/23,09:14:00,7842.25,7842.25,7842.25,7842.25,748000000
2007/1/23,09:15:00,7840.20,7840.20,7840.20,7840.20,697000000
2007/1/23,09:16:00,7832.11,7832.11,7832.11,7832.11,1010000000
2007/1/23,09:17:00,7828.52,7828.52,7828.52,7828.52,826000000
2007/1/23,09:18:00,7820.97,7820.97,7820.97,7820.97,1066000000
2007/1/23,09:19:00,7819.36,7819.36,7819.36,7819.36,1112000000
2007/1/23,09:20:00,7818.58,7818.58,7818.58,7818.58,827000000
2007/1/23,09:21:00,7825.19,7825.19,7825.19,7825.19,1053000000
2007/1/23,09:22:00,7826.28,7826.28,7826.28,7826.28,576000000
2007/1/23,09:23:00,7826.92,7826.92,7826.92,7826.92,716000000
2007/1/23,09:24:00,7829.32,7829.32,7829.32,7829.32,725000000
2007/1/23,09:25:00,7829.32,7829.32,7829.32,7829.32,588000000
2007/1/23,09:26:00,7832.71,7832.71,7832.71,7832.71,804000000
2007/1/23,09:27:00,7835.62,7835.62,7835.62,7835.62,598000000
2007/1/23,09:28:00,7834.96,7834.96,7834.96,7834.96,657000000
2007/1/23,09:29:00,7836.70,7836.70,7836.70,7836.70,647000000
2007/1/23,09:30:00,7836.95,7836.95,7836.95,7836.95,474000000
2007/1/23,09:31:00,7839.49,7839.49,7839.49,7839.49,667000000
2007/1/23,09:32:00,7841.44,7841.44,7841.44,7841.44,389000000
2007/1/23,09:33:00,7842.63,7842.63,7842.63,7842.63,618000000
2007/1/23,09:34:00,7842.67,7842.67,7842.67,7842.67,438000000
2007/1/23,09:35:00,7844.09,7844.09,7844.09,7844.09,382000000
2007/1/23,09:36:00,7843.86,7843.86,7843.86,7843.86,631000000
2007/1/23,09:37:00,7844.04,7844.04,7844.04,7844.04,405000000
2007/1/23,09:38:00,7846.08,7846.08,7846.08,7846.08,541000000
2007/1/23,09:39:00,7845.40,7845.40,7845.40,7845.40,539000000
2007/1/23,09:40:00,7846.75,7846.75,7846.75,7846.75,469000000
2007/1/23,09:41:00,7846.87,7846.87,7846.87,7846.87,698000000
2007/1/23,09:42:00,7844.97,7844.97,7844.97,7844.97,510000000
2007/1/23,09:43:00,7844.79,7844.79,7844.79,7844.79,528000000
2007/1/23,09:44:00,7844.80,7844.80,7844.80,7844.80,580000000
2007/1/23,09:45:00,7844.13,7844.13,7844.13,7844.13,399000000
2007/1/23,09:46:00,7844.87,7844.87,7844.87,7844.87,649000000
2007/1/23,09:47:00,7844.48,7844.48,7844.48,7844.48,520000000
2007/1/23,09:48:00,7845.78,7845.78,7845.78,7845.78,624000000
2007/1/23,09:49:00,7847.01,7847.01,7847.01,7847.01,525000000
2007/1/23,09:50:00,7847.22,7847.22,7847.22,7847.22,419000000
2007/1/23,09:51:00,7847.91,7847.91,7847.91,7847.91,521000000
2007/1/23,09:52:00,7848.43,7848.43,7848.43,7848.43,423000000
2007/1/23,09:53:00,7850.90,7850.90,7850.90,7850.90,553000000
2007/1/23,09:54:00,7851.71,7851.71,7851.71,7851.71,640000000
2007/1/23,09:55:00,7854.18,7854.18,7854.18,7854.18,495000000
2007/1/23,09:56:00,7857.94,7857.94,7857.94,7857.94,639000000
2007/1/23,09:57:00,7861.57,7861.57,7861.57,7861.57,528000000
2007/1/23,09:58:00,7865.59,7865.59,7865.59,7865.59,702000000
2007/1/23,09:59:00,7869.15,7869.15,7869.15,7869.15,603000000
2007/1/23,10:00:00,7869.55,7869.55,7869.55,7869.55,550000000
2007/1/23,10:01:00,7869.00,7869.00,7869.00,7869.00,771000000
2007/1/23,10:02:00,7866.57,7866.57,7866.57,7866.57,501000000
2007/1/23,10:03:00,7863.83,7863.83,7863.83,7863.83,599000000
2007/1/23,10:04:00,7859.55,7859.55,7859.55,7859.55,565000000
2007/1/23,10:05:00,7858.97,7858.97,7858.97,7858.97,432000000
2007/1/23,10:06:00,7858.51,7858.51,7858.51,7858.51,542000000
2007/1/23,10:07:00,7860.06,7860.06,7860.06,7860.06,369000000
2007/1/23,10:08:00,7859.94,7859.94,7859.94,7859.94,468000000
2007/1/23,10:09:00,7860.75,7860.75,7860.75,7860.75,375000000
2007/1/23,10:10:00,7860.58,7860.58,7860.58,7860.58,292000000
2007/1/23,10:11:00,7859.51,7859.51,7859.51,7859.51,439000000
2007/1/23,10:12:00,7859.82,7859.82,7859.82,7859.82,301000000
2007/1/23,10:13:00,7859.96,7859.96,7859.96,7859.96,392000000
2007/1/23,10:14:00,7859.75,7859.75,7859.75,7859.75,382000000
2007/1/23,10:15:00,7858.41,7858.41,7858.41,7858.41,340000000
2007/1/23,10:16:00,7859.00,7859.00,7859.00,7859.00,444000000
2007/1/23,10:17:00,7858.30,7858.30,7858.30,7858.30,331000000
2007/1/23,10:18:00,7858.73,7858.73,7858.73,7858.73,497000000
2007/1/23,10:19:00,7859.30,7859.30,7859.30,7859.30,391000000
2007/1/23,10:20:00,7860.03,7860.03,7860.03,7860.03,397000000
2007/1/23,10:21:00,7861.03,7861.03,7861.03,7861.03,454000000
2007/1/23,10:22:00,7860.39,7860.39,7860.39,7860.39,332000000
2007/1/23,10:23:00,7859.74,7859.74,7859.74,7859.74,439000000
2007/1/23,10:24:00,7858.16,7858.16,7858.16,7858.16,346000000
2007/1/23,10:25:00,7860.43,7860.43,7860.43,7860.43,320000000
2007/1/23,10:26:00,7859.95,7859.95,7859.95,7859.95,426000000
2007/1/23,10:27:00,7860.73,7860.73,7860.73,7860.73,253000000
2007/1/23,10:28:00,7861.73,7861.73,7861.73,7861.73,475000000
2007/1/23,10:29:00,7861.59,7861.59,7861.59,7861.59,371000000
2007/1/23,10:30:00,7860.62,7860.62,7860.62,7860.62,369000000
2007/1/23,10:31:00,7862.07,7862.07,7862.07,7862.07,355000000
2007/1/23,10:32:00,7861.61,7861.61,7861.61,7861.61,274000000
2007/1/23,10:33:00,7864.08,7864.08,7864.08,7864.08,383000000
2007/1/23,10:34:00,7863.25,7863.25,7863.25,7863.25,405000000
2007/1/23,10:35:00,7862.31,7862.31,7862.31,7862.31,333000000
2007/1/23,10:36:00,7861.78,7861.78,7861.78,7861.78,372000000
2007/1/23,10:37:00,7860.45,7860.45,7860.45,7860.45,319000000
2007/1/23,10:38:00,7860.18,7860.18,7860.18,7860.18,421000000
2007/1/23,10:39:00,7857.16,7857.16,7857.16,7857.16,316000000
2007/1/23,10:40:00,7858.28,7858.28,7858.28,7858.28,330000000
2007/1/23,10:41:00,7852.41,7852.41,7852.41,7852.41,535000000
2007/1/23,10:42:00,7850.10,7850.10,7850.10,7850.10,426000000
2007/1/23,10:43:00,7850.16,7850.16,7850.16,7850.16,519000000
2007/1/23,10:44:00,7847.28,7847.28,7847.28,7847.28,471000000
2007/1/23,10:45:00,7846.37,7846.37,7846.37,7846.37,379000000
2007/1/23,10:46:00,7847.40,7847.40,7847.40,7847.40,461000000
2007/1/23,10:47:00,7846.87,7846.87,7846.87,7846.87,300000000
2007/1/23,10:48:00,7846.21,7846.21,7846.21,7846.21,443000000
2007/1/23,10:49:00,7846.74,7846.74,7846.74,7846.74,319000000
2007/1/23,10:50:00,7846.74,7846.74,7846.74,7846.74,342000000
2007/1/23,10:51:00,7846.71,7846.71,7846.71,7846.71,297000000
2007/1/23,10:52:00,7846.75,7846.75,7846.75,7846.75,283000000
2007/1/23,10:53:00,7848.15,7848.15,7848.15,7848.15,315000000
2007/1/23,10:54:00,7848.25,7848.25,7848.25,7848.25,278000000
2007/1/23,10:55:00,7850.58,7850.58,7850.58,7850.58,272000000
2007/1/23,10:56:00,7851.30,7851.30,7851.30,7851.30,336000000
2007/1/23,10:57:00,7850.91,7850.91,7850.91,7850.91,252000000
2007/1/23,10:58:00,7855.15,7855.15,7855.15,7855.15,324000000
2007/1/23,10:59:00,7853.80,7853.80,7853.80,7853.80,259000000
2007/1/23,11:00:00,7855.65,7855.65,7855.65,7855.65,259000000
2007/1/23,11:01:00,7857.43,7857.43,7857.43,7857.43,325000000
2007/1/23,11:02:00,7855.52,7855.52,7855.52,7855.52,254000000
2007/1/23,11:03:00,7856.71,7856.71,7856.71,7856.71,320000000
2007/1/23,11:04:00,7855.06,7855.06,7855.06,7855.06,280000000
2007/1/23,11:05:00,7856.26,7856.26,7856.26,7856.26,220000000
2007/1/23,11:06:00,7857.42,7857.42,7857.42,7857.42,223000000
2007/1/23,11:07:00,7856.67,7856.67,7856.67,7856.67,202000000
2007/1/23,11:08:00,7855.69,7855.69,7855.69,7855.69,282000000
2007/1/23,11:09:00,7852.49,7852.49,7852.49,7852.49,251000000
2007/1/23,11:10:00,7851.10,7851.10,7851.10,7851.10,238000000
2007/1/23,11:11:00,7851.44,7851.44,7851.44,7851.44,369000000
2007/1/23,11:12:00,7848.97,7848.97,7848.97,7848.97,263000000
2007/1/23,11:13:00,7846.61,7846.61,7846.61,7846.61,376000000
2007/1/23,11:14:00,7845.27,7845.27,7845.27,7845.27,264000000
2007/1/23,11:15:00,7842.55,7842.55,7842.55,7842.55,448000000
2007/1/23,11:16:00,7842.88,7842.88,7842.88,7842.88,458000000
2007/1/23,11:17:00,7839.64,7839.64,7839.64,7839.64,286000000
2007/1/23,11:18:00,7838.99,7838.99,7838.99,7838.99,435000000
2007/1/23,11:19:00,7834.66,7834.66,7834.66,7834.66,493000000
2007/1/23,11:20:00,7835.94,7835.94,7835.94,7835.94,406000000
2007/1/23,11:21:00,7833.50,7833.50,7833.50,7833.50,433000000
2007/1/23,11:22:00,7834.91,7834.91,7834.91,7834.91,289000000
2007/1/23,11:23:00,7834.29,7834.29,7834.29,7834.29,340000000
2007/1/23,11:24:00,7834.59,7834.59,7834.59,7834.59,268000000
2007/1/23,11:25:00,7833.74,7833.74,7833.74,7833.74,216000000
2007/1/23,11:26:00,7833.12,7833.12,7833.12,7833.12,286000000
2007/1/23,11:27:00,7835.43,7835.43,7835.43,7835.43,172000000
2007/1/23,11:28:00,7835.10,7835.10,7835.10,7835.10,256000000
2007/1/23,11:29:00,7835.35,7835.35,7835.35,7835.35,183000000
2007/1/23,11:30:00,7838.77,7838.77,7838.77,7838.77,192000000
2007/1/23,11:31:00,7837.76,7837.76,7837.76,7837.76,254000000
2007/1/23,11:32:00,7838.16,7838.16,7838.16,7838.16,184000000
2007/1/23,11:33:00,7838.12,7838.12,7838.12,7838.12,262000000
2007/1/23,11:34:00,7837.92,7837.92,7837.92,7837.92,200000000
2007/1/23,11:35:00,7838.47,7838.47,7838.47,7838.47,236000000
2007/1/23,11:36:00,7841.38,7841.38,7841.38,7841.38,289000000
2007/1/23,11:37:00,7841.27,7841.27,7841.27,7841.27,201000000
2007/1/23,11:38:00,7842.20,7842.20,7842.20,7842.20,306000000
2007/1/23,11:39:00,7843.61,7843.61,7843.61,7843.61,316000000
2007/1/23,11:40:00,7845.67,7845.67,7845.67,7845.67,267000000
2007/1/23,11:41:00,7846.87,7846.87,7846.87,7846.87,331000000
2007/1/23,11:42:00,7846.08,7846.08,7846.08,7846.08,303000000
2007/1/23,11:43:00,7847.95,7847.95,7847.95,7847.95,441000000
2007/1/23,11:44:00,7848.09,7848.09,7848.09,7848.09,291000000
2007/1/23,11:45:00,7848.72,7848.72,7848.72,7848.72,234000000
2007/1/23,11:46:00,7847.98,7847.98,7847.98,7847.98,280000000
2007/1/23,11:47:00,7848.69,7848.69,7848.69,7848.69,243000000
2007/1/23,11:48:00,7848.01,7848.01,7848.01,7848.01,331000000
2007/1/23,11:49:00,7849.38,7849.38,7849.38,7849.38,218000000
2007/1/23,11:50:00,7849.87,7849.87,7849.87,7849.87,234000000
2007/1/23,11:51:00,7849.65,7849.65,7849.65,7849.65,280000000
2007/1/23,11:52:00,7851.80,7851.80,7851.80,7851.80,242000000
2007/1/23,11:53:00,7850.12,7850.12,7850.12,7850.12,267000000
2007/1/23,11:54:00,7851.02,7851.02,7851.02,7851.02,206000000
2007/1/23,11:55:00,7851.23,7851.23,7851.23,7851.23,275000000
2007/1/23,11:56:00,7852.28,7852.28,7852.28,7852.28,360000000
2007/1/23,11:57:00,7852.34,7852.34,7852.34,7852.34,239000000
2007/1/23,11:58:00,7852.66,7852.66,7852.66,7852.66,336000000
2007/1/23,11:59:00,7852.53,7852.53,7852.53,7852.53,212000000
2007/1/23,12:00:00,7853.13,7853.13,7853.13,7853.13,209000000
2007/1/23,12:01:00,7853.27,7853.27,7853.27,7853.27,263000000
2007/1/23,12:02:00,7853.37,7853.37,7853.37,7853.37,198000000
2007/1/23,12:03:00,7851.85,7851.85,7851.85,7851.85,301000000
2007/1/23,12:04:00,7853.02,7853.02,7853.02,7853.02,261000000
2007/1/23,12:05:00,7852.59,7852.59,7852.59,7852.59,310000000
2007/1/23,12:06:00,7852.22,7852.22,7852.22,7852.22,269000000
2007/1/23,12:07:00,7850.45,7850.45,7850.45,7850.45,180000000
2007/1/23,12:08:00,7848.79,7848.79,7848.79,7848.79,296000000
2007/1/23,12:09:00,7847.92,7847.92,7847.92,7847.92,281000000
2007/1/23,12:10:00,7847.34,7847.34,7847.34,7847.34,263000000
2007/1/23,12:11:00,7847.81,7847.81,7847.81,7847.81,249000000
2007/1/23,12:12:00,7846.80,7846.80,7846.80,7846.80,208000000
2007/1/23,12:13:00,7848.43,7848.43,7848.43,7848.43,263000000
2007/1/23,12:14:00,7847.00,7847.00,7847.00,7847.00,176000000
2007/1/23,12:15:00,7847.18,7847.18,7847.18,7847.18,238000000
2007/1/23,12:16:00,7846.23,7846.23,7846.23,7846.23,262000000
2007/1/23,12:17:00,7845.79,7845.79,7845.79,7845.79,157000000
2007/1/23,12:18:00,7846.70,7846.70,7846.70,7846.70,244000000
2007/1/23,12:19:00,7845.05,7845.05,7845.05,7845.05,217000000
2007/1/23,12:20:00,7842.77,7842.77,7842.77,7842.77,272000000
2007/1/23,12:21:00,7843.24,7843.24,7843.24,7843.24,255000000
2007/1/23,12:22:00,7842.61,7842.61,7842.61,7842.61,193000000
2007/1/23,12:23:00,7841.88,7841.88,7841.88,7841.88,223000000
2007/1/23,12:24:00,7841.16,7841.16,7841.16,7841.16,219000000
2007/1/23,12:25:00,7841.03,7841.03,7841.03,7841.03,217000000
2007/1/23,12:26:00,7842.32,7842.32,7842.32,7842.32,292000000
2007/1/23,12:27:00,7843.13,7843.13,7843.13,7843.13,253000000
2007/1/23,12:28:00,7839.63,7839.63,7839.63,7839.63,296000000
2007/1/23,12:29:00,7841.68,7841.68,7841.68,7841.68,182000000
2007/1/23,12:30:00,7841.31,7841.31,7841.31,7841.31,225000000
2007/1/23,12:31:00,7840.97,7840.97,7840.97,7840.97,314000000
2007/1/23,12:32:00,7840.24,7840.24,7840.24,7840.24,209000000
2007/1/23,12:33:00,7841.55,7841.55,7841.55,7841.55,289000000
2007/1/23,12:34:00,7838.97,7838.97,7838.97,7838.97,214000000
2007/1/23,12:35:00,7840.59,7840.59,7840.59,7840.59,291000000
2007/1/23,12:36:00,7838.27,7838.27,7838.27,7838.27,294000000
2007/1/23,12:37:00,7837.02,7837.02,7837.02,7837.02,224000000
2007/1/23,12:38:00,7838.60,7838.60,7838.60,7838.60,307000000
2007/1/23,12:39:00,7838.41,7838.41,7838.41,7838.41,348000000
2007/1/23,12:40:00,7837.41,7837.41,7837.41,7837.41,345000000
2007/1/23,12:41:00,7837.54,7837.54,7837.54,7837.54,330000000
2007/1/23,12:42:00,7835.05,7835.05,7835.05,7835.05,266000000
2007/1/23,12:43:00,7834.06,7834.06,7834.06,7834.06,362000000
2007/1/23,12:44:00,7835.21,7835.21,7835.21,7835.21,243000000
2007/1/23,12:45:00,7834.60,7834.60,7834.60,7834.60,304000000
2007/1/23,12:46:00,7833.40,7833.40,7833.40,7833.40,344000000
2007/1/23,12:47:00,7833.00,7833.00,7833.00,7833.00,246000000
2007/1/23,12:48:00,7831.20,7831.20,7831.20,7831.20,401000000
2007/1/23,12:49:00,7832.76,7832.76,7832.76,7832.76,312000000
2007/1/23,12:50:00,7835.11,7835.11,7835.11,7835.11,282000000
2007/1/23,12:51:00,7835.56,7835.56,7835.56,7835.56,324000000
2007/1/23,12:52:00,7834.46,7834.46,7834.46,7834.46,247000000
2007/1/23,12:53:00,7833.85,7833.85,7833.85,7833.85,300000000
2007/1/23,12:54:00,7834.46,7834.46,7834.46,7834.46,252000000
2007/1/23,12:55:00,7835.74,7835.74,7835.74,7835.74,305000000
2007/1/23,12:56:00,7838.27,7838.27,7838.27,7838.27,295000000
2007/1/23,12:57:00,7841.23,7841.23,7841.23,7841.23,290000000
2007/1/23,12:58:00,7841.58,7841.58,7841.58,7841.58,303000000
2007/1/23,12:59:00,7843.19,7843.19,7843.19,7843.19,322000000
2007/1/23,13:00:00,7843.61,7843.61,7843.61,7843.61,323000000
2007/1/23,13:01:00,7843.95,7843.95,7843.95,7843.95,318000000
2007/1/23,13:02:00,7841.34,7841.34,7841.34,7841.34,290000000
2007/1/23,13:03:00,7843.64,7843.64,7843.64,7843.64,403000000
2007/1/23,13:04:00,7842.07,7842.07,7842.07,7842.07,283000000
2007/1/23,13:05:00,7840.14,7840.14,7840.14,7840.14,300000000
2007/1/23,13:06:00,7838.85,7838.85,7838.85,7838.85,321000000
2007/1/23,13:07:00,7838.91,7838.91,7838.91,7838.91,284000000
2007/1/23,13:08:00,7837.08,7837.08,7837.08,7837.08,391000000
2007/1/23,13:09:00,7836.91,7836.91,7836.91,7836.91,309000000
2007/1/23,13:10:00,7838.09,7838.09,7838.09,7838.09,391000000
2007/1/23,13:11:00,7839.72,7839.72,7839.72,7839.72,431000000
2007/1/23,13:12:00,7841.63,7841.63,7841.63,7841.63,277000000
2007/1/23,13:13:00,7840.72,7840.72,7840.72,7840.72,414000000
2007/1/23,13:14:00,7842.28,7842.28,7842.28,7842.28,346000000
2007/1/23,13:15:00,7840.73,7840.73,7840.73,7840.73,398000000
2007/1/23,13:16:00,7843.67,7843.67,7843.67,7843.67,426000000
2007/1/23,13:17:00,7842.42,7842.42,7842.42,7842.42,343000000
2007/1/23,13:18:00,7841.54,7841.54,7841.54,7841.54,509000000
2007/1/23,13:19:00,7841.25,7841.25,7841.25,7841.25,448000000
2007/1/23,13:20:00,7840.60,7840.60,7840.60,7840.60,413000000
2007/1/23,13:21:00,7841.69,7841.69,7841.69,7841.69,554000000
2007/1/23,13:22:00,7843.27,7843.27,7843.27,7843.27,484000000
2007/1/23,13:23:00,7844.95,7844.95,7844.95,7844.95,608000000
2007/1/23,13:24:00,7844.85,7844.85,7844.85,7844.85,580000000
2007/1/23,13:25:00,7845.40,7845.40,7845.40,7845.40,580000000
2007/1/23,13:26:00,7845.40,7845.40,7845.40,7845.40,0
2007/1/23,13:27:00,7845.40,7845.40,7845.40,7845.40,0
2007/1/23,13:28:00,7845.40,7845.40,7845.40,7845.40,0
2007/1/23,13:29:00,7845.40,7845.40,7845.40,7845.40,0
2007/1/23,13:30:00,7852.36,7852.36,7852.36,7852.36,494032896
2007/1/24,09:01:00,7943.24,7943.24,7943.24,7943.24,1295032832
2007/1/24,09:02:00,7948.16,7948.16,7948.16,7948.16,1338000000
2007/1/24,09:03:00,7948.65,7948.65,7948.65,7948.65,1415000064
2007/1/24,09:04:00,7945.70,7945.70,7945.70,7945.70,1215000064
2007/1/24,09:05:00,7939.59,7939.59,7939.59,7939.59,973000000
2007/1/24,09:06:00,7943.91,7943.91,7943.91,7943.91,1220999936
2007/1/24,09:07:00,7947.45,7947.45,7947.45,7947.45,992000000
2007/1/24,09:08:00,7949.48,7949.48,7949.48,7949.48,1122000000
2007/1/24,09:09:00,7947.92,7947.92,7947.92,7947.92,983000000
2007/1/24,09:10:00,7949.16,7949.16,7949.16,7949.16,755000000
2007/1/24,09:11:00,7944.58,7944.58,7944.58,7944.58,933000000
2007/1/24,09:12:00,7939.85,7939.85,7939.85,7939.85,671000000
2007/1/24,09:13:00,7942.05,7942.05,7942.05,7942.05,931000000
2007/1/24,09:14:00,7941.67,7941.67,7941.67,7941.67,996000000
2007/1/24,09:15:00,7946.89,7946.89,7946.89,7946.89,829000000
2007/1/24,09:16:00,7947.88,7947.88,7947.88,7947.88,935000000
2007/1/24,09:17:00,7945.51,7945.51,7945.51,7945.51,695000000
2007/1/24,09:18:00,7944.31,7944.31,7944.31,7944.31,690000000
2007/1/24,09:19:00,7943.19,7943.19,7943.19,7943.19,688000000
2007/1/24,09:20:00,7940.53,7940.53,7940.53,7940.53,577000000
2007/1/24,09:21:00,7935.65,7935.65,7935.65,7935.65,861000000
2007/1/24,09:22:00,7933.33,7933.33,7933.33,7933.33,690000000
2007/1/24,09:23:00,7933.21,7933.21,7933.21,7933.21,760000000
2007/1/24,09:24:00,7931.94,7931.94,7931.94,7931.94,625000000
2007/1/24,09:25:00,7931.26,7931.26,7931.26,7931.26,495000000
2007/1/24,09:26:00,7930.15,7930.15,7930.15,7930.15,647000000
2007/1/24,09:27:00,7929.72,7929.72,7929.72,7929.72,447000000
2007/1/24,09:28:00,7932.72,7932.72,7932.72,7932.72,629000000
2007/1/24,09:29:00,7930.74,7930.74,7930.74,7930.74,590000000
2007/1/24,09:30:00,7933.67,7933.67,7933.67,7933.67,496000000
2007/1/24,09:31:00,7933.46,7933.46,7933.46,7933.46,758000000
2007/1/24,09:32:00,7932.16,7932.16,7932.16,7932.16,473000000
2007/1/24,09:33:00,7935.93,7935.93,7935.93,7935.93,694000000
2007/1/24,09:34:00,7937.34,7937.34,7937.34,7937.34,648000000
2007/1/24,09:35:00,7938.41,7938.41,7938.41,7938.41,580000000
2007/1/24,09:36:00,7941.55,7941.55,7941.55,7941.55,749000000
2007/1/24,09:37:00,7942.41,7942.41,7942.41,7942.41,487000000
2007/1/24,09:38:00,7942.98,7942.98,7942.98,7942.98,703000000
2007/1/24,09:39:00,7943.86,7943.86,7943.86,7943.86,676000000
2007/1/24,09:40:00,7942.73,7942.73,7942.73,7942.73,514000000
2007/1/24,09:41:00,7942.27,7942.27,7942.27,7942.27,764000000
2007/1/24,09:42:00,7941.84,7941.84,7941.84,7941.84,469000000
2007/1/24,09:43:00,7941.16,7941.16,7941.16,7941.16,527000000
2007/1/24,09:44:00,7939.26,7939.26,7939.26,7939.26,463000000
2007/1/24,09:45:00,7937.24,7937.24,7937.24,7937.24,361000000
2007/1/24,09:46:00,7937.90,7937.90,7937.90,7937.90,563000000
2007/1/24,09:47:00,7939.98,7939.98,7939.98,7939.98,592000000
2007/1/24,09:48:00,7937.90,7937.90,7937.90,7937.90,716000000
2007/1/24,09:49:00,7937.14,7937.14,7937.14,7937.14,645000000
2007/1/24,09:50:00,7936.54,7936.54,7936.54,7936.54,466000000
2007/1/24,09:51:00,7935.17,7935.17,7935.17,7935.17,504000000
2007/1/24,09:52:00,7932.98,7932.98,7932.98,7932.98,384000000
2007/1/24,09:53:00,7933.03,7933.03,7933.03,7933.03,464000000
2007/1/24,09:54:00,7933.25,7933.25,7933.25,7933.25,410000000
2007/1/24,09:55:00,7932.49,7932.49,7932.49,7932.49,373000000
2007/1/24,09:56:00,7929.72,7929.72,7929.72,7929.72,572000000
2007/1/24,09:57:00,7928.83,7928.83,7928.83,7928.83,324000000
2007/1/24,09:58:00,7927.13,7927.13,7927.13,7927.13,418000000
2007/1/24,09:59:00,7926.94,7926.94,7926.94,7926.94,493000000
2007/1/24,10:00:00,7929.81,7929.81,7929.81,7929.81,389000000
2007/1/24,10:01:00,7927.08,7927.08,7927.08,7927.08,520000000
2007/1/24,10:02:00,7926.48,7926.48,7926.48,7926.48,418000000
2007/1/24,10:03:00,7925.27,7925.27,7925.27,7925.27,582000000
2007/1/24,10:04:00,7922.55,7922.55,7922.55,7922.55,400000000
2007/1/24,10:05:00,7922.04,7922.04,7922.04,7922.04,313000000
2007/1/24,10:06:00,7921.60,7921.60,7921.60,7921.60,400000000
2007/1/24,10:07:00,7919.81,7919.81,7919.81,7919.81,316000000
2007/1/24,10:08:00,7920.13,7920.13,7920.13,7920.13,414000000
2007/1/24,10:09:00,7917.56,7917.56,7917.56,7917.56,464000000
2007/1/24,10:10:00,7921.79,7921.79,7921.79,7921.79,466000000
2007/1/24,10:11:00,7918.95,7918.95,7918.95,7918.95,474000000
2007/1/24,10:12:00,7920.93,7920.93,7920.93,7920.93,366000000
2007/1/24,10:13:00,7923.55,7923.55,7923.55,7923.55,513000000
2007/1/24,10:14:00,7923.95,7923.95,7923.95,7923.95,378000000
2007/1/24,10:15:00,7924.14,7924.14,7924.14,7924.14,356000000
2007/1/24,10:16:00,7923.31,7923.31,7923.31,7923.31,511000000
2007/1/24,10:17:00,7923.67,7923.67,7923.67,7923.67,307000000
2007/1/24,10:18:00,7923.42,7923.42,7923.42,7923.42,450000000
2007/1/24,10:19:00,7923.58,7923.58,7923.58,7923.58,321000000
2007/1/24,10:20:00,7920.73,7920.73,7920.73,7920.73,334000000
2007/1/24,10:21:00,7919.99,7919.99,7919.99,7919.99,439000000
2007/1/24,10:22:00,7921.16,7921.16,7921.16,7921.16,283000000
2007/1/24,10:23:00,7919.33,7919.33,7919.33,7919.33,402000000
2007/1/24,10:24:00,7919.27,7919.27,7919.27,7919.27,408000000
2007/1/24,10:25:00,7918.96,7918.96,7918.96,7918.96,317000000
2007/1/24,10:26:00,7921.13,7921.13,7921.13,7921.13,589000000
2007/1/24,10:27:00,7921.44,7921.44,7921.44,7921.44,450000000
2007/1/24,10:28:00,7922.19,7922.19,7922.19,7922.19,436000000
2007/1/24,10:29:00,7923.74,7923.74,7923.74,7923.74,364000000
2007/1/24,10:30:00,7923.80,7923.80,7923.80,7923.80,410000000
2007/1/24,10:31:00,7921.93,7921.93,7921.93,7921.93,502000000
2007/1/24,10:32:00,7925.52,7925.52,7925.52,7925.52,423000000
2007/1/24,10:33:00,7924.31,7924.31,7924.31,7924.31,545000000
2007/1/24,10:34:00,7924.73,7924.73,7924.73,7924.73,373000000
2007/1/24,10:35:00,7924.73,7924.73,7924.73,7924.73,309000000
2007/1/24,10:36:00,7925.33,7925.33,7925.33,7925.33,423000000
2007/1/24,10:37:00,7924.39,7924.39,7924.39,7924.39,298000000
2007/1/24,10:38:00,7924.71,7924.71,7924.71,7924.71,376000000
2007/1/24,10:39:00,7923.88,7923.88,7923.88,7923.88,314000000
2007/1/24,10:40:00,7924.21,7924.21,7924.21,7924.21,306000000
2007/1/24,10:41:00,7923.92,7923.92,7923.92,7923.92,303000000
2007/1/24,10:42:00,7922.99,7922.99,7922.99,7922.99,257000000
2007/1/24,10:43:00,7921.80,7921.80,7921.80,7921.80,325000000
2007/1/24,10:44:00,7922.05,7922.05,7922.05,7922.05,308000000
2007/1/24,10:45:00,7922.27,7922.27,7922.27,7922.27,278000000
2007/1/24,10:46:00,7920.17,7920.17,7920.17,7920.17,357000000
2007/1/24,10:47:00,7919.21,7919.21,7919.21,7919.21,286000000
2007/1/24,10:48:00,7919.20,7919.20,7919.20,7919.20,330000000
2007/1/24,10:49:00,7918.11,7918.11,7918.11,7918.11,302000000
2007/1/24,10:50:00,7916.99,7916.99,7916.99,7916.99,251000000
2007/1/24,10:51:00,7917.56,7917.56,7917.56,7917.56,325000000
2007/1/24,10:52:00,7916.55,7916.55,7916.55,7916.55,240000000
2007/1/24,10:53:00,7918.50,7918.50,7918.50,7918.50,339000000
2007/1/24,10:54:00,7916.91,7916.91,7916.91,7916.91,293000000
2007/1/24,10:55:00,7918.38,7918.38,7918.38,7918.38,289000000
2007/1/24,10:56:00,7916.39,7916.39,7916.39,7916.39,290000000
2007/1/24,10:57:00,7917.27,7917.27,7917.27,7917.27,225000000
2007/1/24,10:58:00,7917.81,7917.81,7917.81,7917.81,300000000
2007/1/24,10:59:00,7917.22,7917.22,7917.22,7917.22,340000000
2007/1/24,11:00:00,7918.01,7918.01,7918.01,7918.01,317000000
2007/1/24,11:01:00,7918.90,7918.90,7918.90,7918.90,414000000
2007/1/24,11:02:00,7920.34,7920.34,7920.34,7920.34,303000000
2007/1/24,11:03:00,7922.65,7922.65,7922.65,7922.65,415000000
2007/1/24,11:04:00,7920.94,7920.94,7920.94,7920.94,250000000
2007/1/24,11:05:00,7921.52,7921.52,7921.52,7921.52,294000000
2007/1/24,11:06:00,7921.18,7921.18,7921.18,7921.18,363000000
2007/1/24,11:07:00,7920.69,7920.69,7920.69,7920.69,246000000
2007/1/24,11:08:00,7922.69,7922.69,7922.69,7922.69,313000000
2007/1/24,11:09:00,7925.64,7925.64,7925.64,7925.64,252000000
2007/1/24,11:10:00,7924.88,7924.88,7924.88,7924.88,257000000
2007/1/24,11:11:00,7923.44,7923.44,7923.44,7923.44,311000000
2007/1/24,11:12:00,7922.48,7922.48,7922.48,7922.48,215000000
2007/1/24,11:13:00,7923.63,7923.63,7923.63,7923.63,464000000
2007/1/24,11:14:00,7925.39,7925.39,7925.39,7925.39,295000000
2007/1/24,11:15:00,7924.74,7924.74,7924.74,7924.74,308000000
2007/1/24,11:16:00,7926.64,7926.64,7926.64,7926.64,365000000
2007/1/24,11:17:00,7926.80,7926.80,7926.80,7926.80,354000000
2007/1/24,11:18:00,7926.79,7926.79,7926.79,7926.79,401000000
2007/1/24,11:19:00,7929.01,7929.01,7929.01,7929.01,284000000
2007/1/24,11:20:00,7927.91,7927.91,7927.91,7927.91,365000000
2007/1/24,11:21:00,7929.32,7929.32,7929.32,7929.32,464000000
2007/1/24,11:22:00,7928.78,7928.78,7928.78,7928.78,443000000
2007/1/24,11:23:00,7929.33,7929.33,7929.33,7929.33,505000000
2007/1/24,11:24:00,7927.31,7927.31,7927.31,7927.31,378000000
2007/1/24,11:25:00,7929.45,7929.45,7929.45,7929.45,371000000
2007/1/24,11:26:00,7927.39,7927.39,7927.39,7927.39,393000000
2007/1/24,11:27:00,7927.80,7927.80,7927.80,7927.80,323000000
2007/1/24,11:28:00,7927.88,7927.88,7927.88,7927.88,450000000
2007/1/24,11:29:00,7926.80,7926.80,7926.80,7926.80,288000000
2007/1/24,11:30:00,7926.23,7926.23,7926.23,7926.23,268000000
2007/1/24,11:31:00,7929.04,7929.04,7929.04,7929.04,466000000
2007/1/24,11:32:00,7928.18,7928.18,7928.18,7928.18,279000000
2007/1/24,11:33:00,7927.98,7927.98,7927.98,7927.98,370000000
2007/1/24,11:34:00,7925.71,7925.71,7925.71,7925.71,346000000
2007/1/24,11:35:00,7925.74,7925.74,7925.74,7925.74,253000000
2007/1/24,11:36:00,7925.94,7925.94,7925.94,7925.94,335000000
2007/1/24,11:37:00,7927.78,7927.78,7927.78,7927.78,318000000
2007/1/24,11:38:00,7927.32,7927.32,7927.32,7927.32,366000000
2007/1/24,11:39:00,7924.23,7924.23,7924.23,7924.23,296000000
2007/1/24,11:40:00,7925.70,7925.70,7925.70,7925.70,319000000
2007/1/24,11:41:00,7924.09,7924.09,7924.09,7924.09,294000000
2007/1/24,11:42:00,7923.40,7923.40,7923.40,7923.40,217000000
2007/1/24,11:43:00,7922.50,7922.50,7922.50,7922.50,329000000
2007/1/24,11:44:00,7922.91,7922.91,7922.91,7922.91,245000000
2007/1/24,11:45:00,7922.76,7922.76,7922.76,7922.76,235000000
2007/1/24,11:46:00,7925.15,7925.15,7925.15,7925.15,335000000
2007/1/24,11:47:00,7922.55,7922.55,7922.55,7922.55,224000000
2007/1/24,11:48:00,7923.26,7923.26,7923.26,7923.26,359000000
2007/1/24,11:49:00,7922.30,7922.30,7922.30,7922.30,253000000
2007/1/24,11:50:00,7923.50,7923.50,7923.50,7923.50,268000000
2007/1/24,11:51:00,7924.97,7924.97,7924.97,7924.97,323000000
2007/1/24,11:52:00,7924.91,7924.91,7924.91,7924.91,222000000
2007/1/24,11:53:00,7922.94,7922.94,7922.94,7922.94,343000000
2007/1/24,11:54:00,7923.37,7923.37,7923.37,7923.37,221000000
2007/1/24,11:55:00,7922.86,7922.86,7922.86,7922.86,306000000
2007/1/24,11:56:00,7922.35,7922.35,7922.35,7922.35,311000000
2007/1/24,11:57:00,7921.24,7921.24,7921.24,7921.24,266000000
2007/1/24,11:58:00,7922.46,7922.46,7922.46,7922.46,351000000
2007/1/24,11:59:00,7924.20,7924.20,7924.20,7924.20,281000000
2007/1/24,12:00:00,7922.11,7922.11,7922.11,7922.11,307000000
2007/1/24,12:01:00,7923.94,7923.94,7923.94,7923.94,361000000
2007/1/24,12:02:00,7921.94,7921.94,7921.94,7921.94,229000000
2007/1/24,12:03:00,7924.91,7924.91,7924.91,7924.91,294000000
2007/1/24,12:04:00,7924.15,7924.15,7924.15,7924.15,276000000
2007/1/24,12:05:00,7924.85,7924.85,7924.85,7924.85,295000000
2007/1/24,12:06:00,7924.55,7924.55,7924.55,7924.55,385000000
2007/1/24,12:07:00,7923.92,7923.92,7923.92,7923.92,218000000
2007/1/24,12:08:00,7923.44,7923.44,7923.44,7923.44,326000000
2007/1/24,12:09:00,7924.38,7924.38,7924.38,7924.38,352000000
2007/1/24,12:10:00,7924.43,7924.43,7924.43,7924.43,370000000
2007/1/24,12:11:00,7924.99,7924.99,7924.99,7924.99,484000000
2007/1/24,12:12:00,7925.63,7925.63,7925.63,7925.63,275000000
2007/1/24,12:13:00,7924.21,7924.21,7924.21,7924.21,398000000
2007/1/24,12:14:00,7925.93,7925.93,7925.93,7925.93,313000000
2007/1/24,12:15:00,7926.00,7926.00,7926.00,7926.00,282000000
2007/1/24,12:16:00,7927.92,7927.92,7927.92,7927.92,329000000
2007/1/24,12:17:00,7926.83,7926.83,7926.83,7926.83,230000000
2007/1/24,12:18:00,7926.43,7926.43,7926.43,7926.43,297000000
2007/1/24,12:19:00,7925.11,7925.11,7925.11,7925.11,235000000
2007/1/24,12:20:00,7925.25,7925.25,7925.25,7925.25,310000000
2007/1/24,12:21:00,7924.48,7924.48,7924.48,7924.48,273000000
2007/1/24,12:22:00,7925.92,7925.92,7925.92,7925.92,294000000
2007/1/24,12:23:00,7928.12,7928.12,7928.12,7928.12,381000000
2007/1/24,12:24:00,7930.31,7930.31,7930.31,7930.31,269000000
2007/1/24,12:25:00,7931.41,7931.41,7931.41,7931.41,246000000
2007/1/24,12:26:00,7928.47,7928.47,7928.47,7928.47,373000000
2007/1/24,12:27:00,7929.04,7929.04,7929.04,7929.04,280000000
2007/1/24,12:28:00,7929.57,7929.57,7929.57,7929.57,310000000
2007/1/24,12:29:00,7928.98,7928.98,7928.98,7928.98,327000000
2007/1/24,12:30:00,7930.03,7930.03,7930.03,7930.03,281000000
2007/1/24,12:31:00,7929.97,7929.97,7929.97,7929.97,327000000
2007/1/24,12:32:00,7930.17,7930.17,7930.17,7930.17,296000000
2007/1/24,12:33:00,7928.66,7928.66,7928.66,7928.66,397000000
2007/1/24,12:34:00,7930.20,7930.20,7930.20,7930.20,335000000
2007/1/24,12:35:00,7930.19,7930.19,7930.19,7930.19,275000000
2007/1/24,12:36:00,7930.94,7930.94,7930.94,7930.94,372000000
2007/1/24,12:37:00,7930.83,7930.83,7930.83,7930.83,309000000
2007/1/24,12:38:00,7934.51,7934.51,7934.51,7934.51,448000000
2007/1/24,12:39:00,7933.05,7933.05,7933.05,7933.05,286000000
2007/1/24,12:40:00,7934.58,7934.58,7934.58,7934.58,355000000
2007/1/24,12:41:00,7932.88,7932.88,7932.88,7932.88,361000000
2007/1/24,12:42:00,7937.14,7937.14,7937.14,7937.14,374000000
2007/1/24,12:43:00,7936.15,7936.15,7936.15,7936.15,427000000
2007/1/24,12:44:00,7935.53,7935.53,7935.53,7935.53,439000000
2007/1/24,12:45:00,7933.83,7933.83,7933.83,7933.83,425000000
2007/1/24,12:46:00,7932.42,7932.42,7932.42,7932.42,470000000
2007/1/24,12:47:00,7932.53,7932.53,7932.53,7932.53,327000000
2007/1/24,12:48:00,7930.77,7930.77,7930.77,7930.77,448000000
2007/1/24,12:49:00,7929.72,7929.72,7929.72,7929.72,336000000
2007/1/24,12:50:00,7929.00,7929.00,7929.00,7929.00,318000000
2007/1/24,12:51:00,7929.50,7929.50,7929.50,7929.50,416000000
2007/1/24,12:52:00,7927.82,7927.82,7927.82,7927.82,259000000
2007/1/24,12:53:00,7928.36,7928.36,7928.36,7928.36,420000000
2007/1/24,12:54:00,7929.16,7929.16,7929.16,7929.16,370000000
2007/1/24,12:55:00,7929.42,7929.42,7929.42,7929.42,368000000
2007/1/24,12:56:00,7932.14,7932.14,7932.14,7932.14,416000000
2007/1/24,12:57:00,7930.86,7930.86,7930.86,7930.86,275000000
2007/1/24,12:58:00,7930.01,7930.01,7930.01,7930.01,350000000
2007/1/24,12:59:00,7928.50,7928.50,7928.50,7928.50,269000000
2007/1/24,13:00:00,7927.72,7927.72,7927.72,7927.72,352000000
2007/1/24,13:01:00,7929.59,7929.59,7929.59,7929.59,386000000
2007/1/24,13:02:00,7929.97,7929.97,7929.97,7929.97,461000000
2007/1/24,13:03:00,7929.66,7929.66,7929.66,7929.66,448000000
2007/1/24,13:04:00,7928.86,7928.86,7928.86,7928.86,344000000
2007/1/24,13:05:00,7928.61,7928.61,7928.61,7928.61,341000000
2007/1/24,13:06:00,7926.64,7926.64,7926.64,7926.64,511000000
2007/1/24,13:07:00,7927.71,7927.71,7927.71,7927.71,363000000
2007/1/24,13:08:00,7926.01,7926.01,7926.01,7926.01,442000000
2007/1/24,13:09:00,7922.97,7922.97,7922.97,7922.97,473000000
2007/1/24,13:10:00,7923.05,7923.05,7923.05,7923.05,472000000
2007/1/24,13:11:00,7924.37,7924.37,7924.37,7924.37,528000000
2007/1/24,13:12:00,7922.71,7922.71,7922.71,7922.71,403000000
2007/1/24,13:13:00,7923.54,7923.54,7923.54,7923.54,510000000
2007/1/24,13:14:00,7920.83,7920.83,7920.83,7920.83,448000000
2007/1/24,13:15:00,7921.68,7921.68,7921.68,7921.68,453000000
2007/1/24,13:16:00,7924.72,7924.72,7924.72,7924.72,530000000
2007/1/24,13:17:00,7923.97,7923.97,7923.97,7923.97,380000000
2007/1/24,13:18:00,7925.35,7925.35,7925.35,7925.35,579000000
2007/1/24,13:19:00,7927.52,7927.52,7927.52,7927.52,545000000
2007/1/24,13:20:00,7927.03,7927.03,7927.03,7927.03,535000000
2007/1/24,13:21:00,7929.38,7929.38,7929.38,7929.38,606000000
2007/1/24,13:22:00,7928.84,7928.84,7928.84,7928.84,607000000
2007/1/24,13:23:00,7930.10,7930.10,7930.10,7930.10,742000000
2007/1/24,13:24:00,7931.72,7931.72,7931.72,7931.72,610000000
2007/1/24,13:25:00,7935.56,7935.56,7935.56,7935.56,752000000
2007/1/24,13:26:00,7935.56,7935.56,7935.56,7935.56,0
2007/1/24,13:27:00,7935.56,7935.56,7935.56,7935.56,0
2007/1/24,13:28:00,7935.56,7935.56,7935.56,7935.56,0
2007/1/24,13:29:00,7935.56,7935.56,7935.56,7935.56,0
2007/1/24,13:30:00,7935.54,7935.54,7935.54,7935.54,990032896
2007/1/25,09:01:00,7982.64,7982.64,7982.64,7982.64,1167032832
2007/1/25,09:02:00,7988.86,7988.86,7988.86,7988.86,1888000000
2007/1/25,09:03:00,7990.55,7990.55,7990.55,7990.55,1978000000
2007/1/25,09:04:00,7983.72,7983.72,7983.72,7983.72,1479000064
2007/1/25,09:05:00,7984.86,7984.86,7984.86,7984.86,1009000000
2007/1/25,09:06:00,7980.76,7980.76,7980.76,7980.76,1310000000
2007/1/25,09:07:00,7976.08,7976.08,7976.08,7976.08,875000000
2007/1/25,09:08:00,7974.49,7974.49,7974.49,7974.49,911000000
2007/1/25,09:09:00,7970.51,7970.51,7970.51,7970.51,732000000
2007/1/25,09:10:00,7971.88,7971.88,7971.88,7971.88,736000000
2007/1/25,09:11:00,7969.65,7969.65,7969.65,7969.65,973000000
2007/1/25,09:12:00,7968.41,7968.41,7968.41,7968.41,630000000
2007/1/25,09:13:00,7972.32,7972.32,7972.32,7972.32,719000000
2007/1/25,09:14:00,7974.01,7974.01,7974.01,7974.01,796000000
2007/1/25,09:15:00,7974.65,7974.65,7974.65,7974.65,654000000
2007/1/25,09:16:00,7975.60,7975.60,7975.60,7975.60,984000000
2007/1/25,09:17:00,7976.15,7976.15,7976.15,7976.15,673000000
2007/1/25,09:18:00,7976.33,7976.33,7976.33,7976.33,840000000
2007/1/25,09:19:00,7975.97,7975.97,7975.97,7975.97,915000000
2007/1/25,09:20:00,7977.70,7977.70,7977.70,7977.70,676000000
2007/1/25,09:21:00,7975.59,7975.59,7975.59,7975.59,972000000
2007/1/25,09:22:00,7975.51,7975.51,7975.51,7975.51,756000000
2007/1/25,09:23:00,7973.77,7973.77,7973.77,7973.77,855000000
2007/1/25,09:24:00,7971.22,7971.22,7971.22,7971.22,737000000
2007/1/25,09:25:00,7970.54,7970.54,7970.54,7970.54,604000000
2007/1/25,09:26:00,7971.00,7971.00,7971.00,7971.00,699000000
2007/1/25,09:27:00,7970.82,7970.82,7970.82,7970.82,620000000
2007/1/25,09:28:00,7970.24,7970.24,7970.24,7970.24,687000000
2007/1/25,09:29:00,7969.90,7969.90,7969.90,7969.90,843000000
2007/1/25,09:30:00,7969.26,7969.26,7969.26,7969.26,659000000
2007/1/25,09:31:00,7965.90,7965.90,7965.90,7965.90,1092000000
2007/1/25,09:32:00,7962.98,7962.98,7962.98,7962.98,775000000
2007/1/25,09:33:00,7958.87,7958.87,7958.87,7958.87,678000000
2007/1/25,09:34:00,7956.17,7956.17,7956.17,7956.17,674000000
2007/1/25,09:35:00,7953.44,7953.44,7953.44,7953.44,566000000
2007/1/25,09:36:00,7950.27,7950.27,7950.27,7950.27,706000000
2007/1/25,09:37:00,7950.41,7950.41,7950.41,7950.41,576000000
2007/1/25,09:38:00,7946.80,7946.80,7946.80,7946.80,739000000
2007/1/25,09:39:00,7946.52,7946.52,7946.52,7946.52,537000000
2007/1/25,09:40:00,7945.58,7945.58,7945.58,7945.58,523000000
2007/1/25,09:41:00,7944.26,7944.26,7944.26,7944.26,591000000
2007/1/25,09:42:00,7941.47,7941.47,7941.47,7941.47,414000000
2007/1/25,09:43:00,7943.94,7943.94,7943.94,7943.94,527000000
2007/1/25,09:44:00,7943.67,7943.67,7943.67,7943.67,419000000
2007/1/25,09:45:00,7945.92,7945.92,7945.92,7945.92,418000000
2007/1/25,09:46:00,7947.90,7947.90,7947.90,7947.90,530000000
2007/1/25,09:47:00,7949.73,7949.73,7949.73,7949.73,460000000
2007/1/25,09:48:00,7953.19,7953.19,7953.19,7953.19,692000000
2007/1/25,09:49:00,7954.74,7954.74,7954.74,7954.74,532000000
2007/1/25,09:50:00,7954.18,7954.18,7954.18,7954.18,449000000
2007/1/25,09:51:00,7953.91,7953.91,7953.91,7953.91,544000000
2007/1/25,09:52:00,7954.71,7954.71,7954.71,7954.71,362000000
2007/1/25,09:53:00,7954.03,7954.03,7954.03,7954.03,468000000
2007/1/25,09:54:00,7954.11,7954.11,7954.11,7954.11,372000000
2007/1/25,09:55:00,7954.76,7954.76,7954.76,7954.76,350000000
2007/1/25,09:56:00,7953.57,7953.57,7953.57,7953.57,424000000
2007/1/25,09:57:00,7955.13,7955.13,7955.13,7955.13,291000000
2007/1/25,09:58:00,7953.79,7953.79,7953.79,7953.79,411000000
2007/1/25,09:59:00,7955.22,7955.22,7955.22,7955.22,306000000
2007/1/25,10:00:00,7955.84,7955.84,7955.84,7955.84,331000000
2007/1/25,10:01:00,7956.15,7956.15,7956.15,7956.15,361000000
2007/1/25,10:02:00,7954.69,7954.69,7954.69,7954.69,333000000
2007/1/25,10:03:00,7956.66,7956.66,7956.66,7956.66,382000000
2007/1/25,10:04:00,7953.60,7953.60,7953.60,7953.60,297000000
2007/1/25,10:05:00,7953.95,7953.95,7953.95,7953.95,287000000
2007/1/25,10:06:00,7953.79,7953.79,7953.79,7953.79,423000000
2007/1/25,10:07:00,7954.36,7954.36,7954.36,7954.36,297000000
2007/1/25,10:08:00,7955.11,7955.11,7955.11,7955.11,411000000
2007/1/25,10:09:00,7955.71,7955.71,7955.71,7955.71,365000000
2007/1/25,10:10:00,7953.81,7953.81,7953.81,7953.81,321000000
2007/1/25,10:11:00,7955.73,7955.73,7955.73,7955.73,379000000
2007/1/25,10:12:00,7952.84,7952.84,7952.84,7952.84,354000000
2007/1/25,10:13:00,7954.46,7954.46,7954.46,7954.46,407000000
2007/1/25,10:14:00,7953.62,7953.62,7953.62,7953.62,383000000
2007/1/25,10:15:00,7955.52,7955.52,7955.52,7955.52,278000000
2007/1/25,10:16:00,7953.71,7953.71,7953.71,7953.71,384000000
2007/1/25,10:17:00,7954.44,7954.44,7954.44,7954.44,302000000
2007/1/25,10:18:00,7954.55,7954.55,7954.55,7954.55,377000000
2007/1/25,10:19:00,7952.76,7952.76,7952.76,7952.76,271000000
2007/1/25,10:20:00,7952.96,7952.96,7952.96,7952.96,284000000
2007/1/25,10:21:00,7952.92,7952.92,7952.92,7952.92,343000000
2007/1/25,10:22:00,7952.23,7952.23,7952.23,7952.23,311000000
2007/1/25,10:23:00,7951.70,7951.70,7951.70,7951.70,386000000
2007/1/25,10:24:00,7952.26,7952.26,7952.26,7952.26,333000000
2007/1/25,10:25:00,7950.77,7950.77,7950.77,7950.77,256000000
2007/1/25,10:26:00,7953.48,7953.48,7953.48,7953.48,341000000
2007/1/25,10:27:00,7952.26,7952.26,7952.26,7952.26,251000000
2007/1/25,10:28:00,7951.69,7951.69,7951.69,7951.69,321000000
2007/1/25,10:29:00,7951.80,7951.80,7951.80,7951.80,235000000
2007/1/25,10:30:00,7949.94,7949.94,7949.94,7949.94,252000000
2007/1/25,10:31:00,7949.29,7949.29,7949.29,7949.29,339000000
2007/1/25,10:32:00,7947.00,7947.00,7947.00,7947.00,289000000
2007/1/25,10:33:00,7945.99,7945.99,7945.99,7945.99,380000000
2007/1/25,10:34:00,7942.84,7942.84,7942.84,7942.84,401000000
2007/1/25,10:35:00,7942.11,7942.11,7942.11,7942.11,365000000
2007/1/25,10:36:00,7941.04,7941.04,7941.04,7941.04,575000000
2007/1/25,10:37:00,7939.24,7939.24,7939.24,7939.24,359000000
2007/1/25,10:38:00,7936.45,7936.45,7936.45,7936.45,462000000
2007/1/25,10:39:00,7936.51,7936.51,7936.51,7936.51,396000000
2007/1/25,10:40:00,7935.92,7935.92,7935.92,7935.92,334000000
2007/1/25,10:41:00,7936.03,7936.03,7936.03,7936.03,434000000
2007/1/25,10:42:00,7935.23,7935.23,7935.23,7935.23,388000000
2007/1/25,10:43:00,7934.77,7934.77,7934.77,7934.77,422000000
2007/1/25,10:44:00,7935.04,7935.04,7935.04,7935.04,357000000
2007/1/25,10:45:00,7934.69,7934.69,7934.69,7934.69,268000000
2007/1/25,10:46:00,7934.87,7934.87,7934.87,7934.87,358000000
2007/1/25,10:47:00,7935.83,7935.83,7935.83,7935.83,257000000
2007/1/25,10:48:00,7937.86,7937.86,7937.86,7937.86,289000000
2007/1/25,10:49:00,7938.96,7938.96,7938.96,7938.96,273000000
2007/1/25,10:50:00,7939.80,7939.80,7939.80,7939.80,238000000
2007/1/25,10:51:00,7943.82,7943.82,7943.82,7943.82,447000000
2007/1/25,10:52:00,7945.20,7945.20,7945.20,7945.20,304000000
2007/1/25,10:53:00,7947.61,7947.61,7947.61,7947.61,402000000
2007/1/25,10:54:00,7947.39,7947.39,7947.39,7947.39,298000000
2007/1/25,10:55:00,7947.52,7947.52,7947.52,7947.52,262000000
2007/1/25,10:56:00,7947.99,7947.99,7947.99,7947.99,303000000
2007/1/25,10:57:00,7948.00,7948.00,7948.00,7948.00,196000000
2007/1/25,10:58:00,7947.66,7947.66,7947.66,7947.66,227000000
2007/1/25,10:59:00,7947.73,7947.73,7947.73,7947.73,205000000
2007/1/25,11:00:00,7947.21,7947.21,7947.21,7947.21,213000000
2007/1/25,11:01:00,7947.02,7947.02,7947.02,7947.02,255000000
2007/1/25,11:02:00,7946.39,7946.39,7946.39,7946.39,221000000
2007/1/25,11:03:00,7948.33,7948.33,7948.33,7948.33,306000000
2007/1/25,11:04:00,7949.26,7949.26,7949.26,7949.26,214000000
2007/1/25,11:05:00,7948.79,7948.79,7948.79,7948.79,202000000
2007/1/25,11:06:00,7949.20,7949.20,7949.20,7949.20,307000000
2007/1/25,11:07:00,7947.41,7947.41,7947.41,7947.41,181000000
2007/1/25,11:08:00,7948.32,7948.32,7948.32,7948.32,236000000
2007/1/25,11:09:00,7948.15,7948.15,7948.15,7948.15,223000000
2007/1/25,11:10:00,7945.39,7945.39,7945.39,7945.39,188000000
2007/1/25,11:11:00,7945.57,7945.57,7945.57,7945.57,301000000
2007/1/25,11:12:00,7945.39,7945.39,7945.39,7945.39,223000000
2007/1/25,11:13:00,7944.55,7944.55,7944.55,7944.55,205000000
2007/1/25,11:14:00,7945.90,7945.90,7945.90,7945.90,200000000
2007/1/25,11:15:00,7945.36,7945.36,7945.36,7945.36,188000000
2007/1/25,11:16:00,7945.55,7945.55,7945.55,7945.55,326000000
2007/1/25,11:17:00,7945.57,7945.57,7945.57,7945.57,207000000
2007/1/25,11:18:00,7947.29,7947.29,7947.29,7947.29,318000000
2007/1/25,11:19:00,7947.69,7947.69,7947.69,7947.69,209000000
2007/1/25,11:20:00,7948.16,7948.16,7948.16,7948.16,205000000
2007/1/25,11:21:00,7948.34,7948.34,7948.34,7948.34,265000000
2007/1/25,11:22:00,7949.71,7949.71,7949.71,7949.71,262000000
2007/1/25,11:23:00,7948.71,7948.71,7948.71,7948.71,338000000
2007/1/25,11:24:00,7948.21,7948.21,7948.21,7948.21,243000000
2007/1/25,11:25:00,7950.35,7950.35,7950.35,7950.35,279000000
2007/1/25,11:26:00,7951.02,7951.02,7951.02,7951.02,261000000
2007/1/25,11:27:00,7949.25,7949.25,7949.25,7949.25,226000000
2007/1/25,11:28:00,7951.66,7951.66,7951.66,7951.66,300000000
2007/1/25,11:29:00,7951.12,7951.12,7951.12,7951.12,256000000
2007/1/25,11:30:00,7953.80,7953.80,7953.80,7953.80,226000000
2007/1/25,11:31:00,7954.28,7954.28,7954.28,7954.28,220000000
2007/1/25,11:32:00,7954.93,7954.93,7954.93,7954.93,229000000
2007/1/25,11:33:00,7957.62,7957.62,7957.62,7957.62,275000000
2007/1/25,11:34:00,7957.13,7957.13,7957.13,7957.13,293000000
2007/1/25,11:35:00,7958.18,7958.18,7958.18,7958.18,250000000
2007/1/25,11:36:00,7957.40,7957.40,7957.40,7957.40,344000000
2007/1/25,11:37:00,7956.60,7956.60,7956.60,7956.60,216000000
2007/1/25,11:38:00,7956.03,7956.03,7956.03,7956.03,312000000
2007/1/25,11:39:00,7954.63,7954.63,7954.63,7954.63,260000000
2007/1/25,11:40:00,7954.79,7954.79,7954.79,7954.79,202000000
2007/1/25,11:41:00,7955.86,7955.86,7955.86,7955.86,260000000
2007/1/25,11:42:00,7957.11,7957.11,7957.11,7957.11,187000000
2007/1/25,11:43:00,7955.96,7955.96,7955.96,7955.96,237000000
2007/1/25,11:44:00,7953.88,7953.88,7953.88,7953.88,190000000
2007/1/25,11:45:00,7953.56,7953.56,7953.56,7953.56,187000000
2007/1/25,11:46:00,7951.48,7951.48,7951.48,7951.48,281000000
2007/1/25,11:47:00,7952.02,7952.02,7952.02,7952.02,209000000
2007/1/25,11:48:00,7950.34,7950.34,7950.34,7950.34,278000000
2007/1/25,11:49:00,7950.85,7950.85,7950.85,7950.85,269000000
2007/1/25,11:50:00,7952.62,7952.62,7952.62,7952.62,249000000
2007/1/25,11:51:00,7954.25,7954.25,7954.25,7954.25,267000000
2007/1/25,11:52:00,7953.34,7953.34,7953.34,7953.34,204000000
2007/1/25,11:53:00,7953.40,7953.40,7953.40,7953.40,291000000
2007/1/25,11:54:00,7955.71,7955.71,7955.71,7955.71,242000000
2007/1/25,11:55:00,7954.80,7954.80,7954.80,7954.80,209000000
2007/1/25,11:56:00,7954.67,7954.67,7954.67,7954.67,271000000
2007/1/25,11:57:00,7956.52,7956.52,7956.52,7956.52,214000000
2007/1/25,11:58:00,7956.18,7956.18,7956.18,7956.18,205000000
2007/1/25,11:59:00,7957.08,7957.08,7957.08,7957.08,217000000
2007/1/25,12:00:00,7954.01,7954.01,7954.01,7954.01,254000000
2007/1/25,12:01:00,7953.88,7953.88,7953.88,7953.88,261000000
2007/1/25,12:02:00,7953.21,7953.21,7953.21,7953.21,246000000
2007/1/25,12:03:00,7951.61,7951.61,7951.61,7951.61,378000000
2007/1/25,12:04:00,7951.53,7951.53,7951.53,7951.53,217000000
2007/1/25,12:05:00,7950.52,7950.52,7950.52,7950.52,256000000
2007/1/25,12:06:00,7951.21,7951.21,7951.21,7951.21,291000000
2007/1/25,12:07:00,7952.17,7952.17,7952.17,7952.17,174000000
2007/1/25,12:08:00,7951.29,7951.29,7951.29,7951.29,257000000
2007/1/25,12:09:00,7951.57,7951.57,7951.57,7951.57,297000000
2007/1/25,12:10:00,7949.17,7949.17,7949.17,7949.17,248000000
2007/1/25,12:11:00,7949.27,7949.27,7949.27,7949.27,331000000
2007/1/25,12:12:00,7947.88,7947.88,7947.88,7947.88,252000000
2007/1/25,12:13:00,7947.93,7947.93,7947.93,7947.93,335000000
2007/1/25,12:14:00,7947.87,7947.87,7947.87,7947.87,274000000
2007/1/25,12:15:00,7946.27,7946.27,7946.27,7946.27,243000000
2007/1/25,12:16:00,7946.08,7946.08,7946.08,7946.08,316000000
2007/1/25,12:17:00,7946.79,7946.79,7946.79,7946.79,217000000
2007/1/25,12:18:00,7945.33,7945.33,7945.33,7945.33,238000000
2007/1/25,12:19:00,7945.23,7945.23,7945.23,7945.23,244000000
2007/1/25,12:20:00,7945.48,7945.48,7945.48,7945.48,230000000
2007/1/25,12:21:00,7944.89,7944.89,7944.89,7944.89,438000000
2007/1/25,12:22:00,7944.90,7944.90,7944.90,7944.90,241000000
2007/1/25,12:23:00,7944.34,7944.34,7944.34,7944.34,402000000
2007/1/25,12:24:00,7941.98,7941.98,7941.98,7941.98,303000000
2007/1/25,12:25:00,7941.27,7941.27,7941.27,7941.27,378000000
2007/1/25,12:26:00,7939.10,7939.10,7939.10,7939.10,365000000
2007/1/25,12:27:00,7937.51,7937.51,7937.51,7937.51,287000000
2007/1/25,12:28:00,7939.43,7939.43,7939.43,7939.43,379000000
2007/1/25,12:29:00,7937.95,7937.95,7937.95,7937.95,345000000
2007/1/25,12:30:00,7937.54,7937.54,7937.54,7937.54,292000000
2007/1/25,12:31:00,7938.14,7938.14,7938.14,7938.14,314000000
2007/1/25,12:32:00,7938.86,7938.86,7938.86,7938.86,233000000
2007/1/25,12:33:00,7938.13,7938.13,7938.13,7938.13,274000000
2007/1/25,12:34:00,7938.95,7938.95,7938.95,7938.95,231000000
2007/1/25,12:35:00,7937.98,7937.98,7937.98,7937.98,254000000
2007/1/25,12:36:00,7939.56,7939.56,7939.56,7939.56,308000000
2007/1/25,12:37:00,7938.40,7938.40,7938.40,7938.40,251000000
2007/1/25,12:38:00,7939.19,7939.19,7939.19,7939.19,283000000
2007/1/25,12:39:00,7939.06,7939.06,7939.06,7939.06,269000000
2007/1/25,12:40:00,7938.88,7938.88,7938.88,7938.88,235000000
2007/1/25,12:41:00,7939.06,7939.06,7939.06,7939.06,287000000
2007/1/25,12:42:00,7938.33,7938.33,7938.33,7938.33,270000000
2007/1/25,12:43:00,7934.85,7934.85,7934.85,7934.85,418000000
2007/1/25,12:44:00,7932.91,7932.91,7932.91,7932.91,289000000
2007/1/25,12:45:00,7931.72,7931.72,7931.72,7931.72,311000000
2007/1/25,12:46:00,7928.44,7928.44,7928.44,7928.44,444000000
2007/1/25,12:47:00,7927.10,7927.10,7927.10,7927.10,418000000
2007/1/25,12:48:00,7923.90,7923.90,7923.90,7923.90,568000000
2007/1/25,12:49:00,7921.82,7921.82,7921.82,7921.82,406000000
2007/1/25,12:50:00,7922.80,7922.80,7922.80,7922.80,402000000
2007/1/25,12:51:00,7920.87,7920.87,7920.87,7920.87,441000000
2007/1/25,12:52:00,7918.90,7918.90,7918.90,7918.90,360000000
2007/1/25,12:53:00,7918.60,7918.60,7918.60,7918.60,493000000
2007/1/25,12:54:00,7917.65,7917.65,7917.65,7917.65,334000000
2007/1/25,12:55:00,7919.45,7919.45,7919.45,7919.45,337000000
2007/1/25,12:56:00,7918.35,7918.35,7918.35,7918.35,345000000
2007/1/25,12:57:00,7920.79,7920.79,7920.79,7920.79,275000000
2007/1/25,12:58:00,7920.99,7920.99,7920.99,7920.99,410000000
2007/1/25,12:59:00,7922.90,7922.90,7922.90,7922.90,297000000
2007/1/25,13:00:00,7924.75,7924.75,7924.75,7924.75,252000000
2007/1/25,13:01:00,7925.91,7925.91,7925.91,7925.91,328000000
2007/1/25,13:02:00,7926.04,7926.04,7926.04,7926.04,269000000
2007/1/25,13:03:00,7929.96,7929.96,7929.96,7929.96,336000000
2007/1/25,13:04:00,7929.67,7929.67,7929.67,7929.67,360000000
2007/1/25,13:05:00,7930.37,7930.37,7930.37,7930.37,271000000
2007/1/25,13:06:00,7930.29,7930.29,7930.29,7930.29,335000000
2007/1/25,13:07:00,7929.45,7929.45,7929.45,7929.45,262000000
2007/1/25,13:08:00,7930.51,7930.51,7930.51,7930.51,462000000
2007/1/25,13:09:00,7928.85,7928.85,7928.85,7928.85,407000000
2007/1/25,13:10:00,7928.62,7928.62,7928.62,7928.62,323000000
2007/1/25,13:11:00,7925.03,7925.03,7925.03,7925.03,414000000
2007/1/25,13:12:00,7926.30,7926.30,7926.30,7926.30,351000000
2007/1/25,13:13:00,7925.47,7925.47,7925.47,7925.47,494000000
2007/1/25,13:14:00,7926.02,7926.02,7926.02,7926.02,549000000
2007/1/25,13:15:00,7923.37,7923.37,7923.37,7923.37,414000000
2007/1/25,13:16:00,7924.25,7924.25,7924.25,7924.25,566000000
2007/1/25,13:17:00,7923.83,7923.83,7923.83,7923.83,386000000
2007/1/25,13:18:00,7924.30,7924.30,7924.30,7924.30,511000000
2007/1/25,13:19:00,7924.95,7924.95,7924.95,7924.95,449000000
2007/1/25,13:20:00,7924.13,7924.13,7924.13,7924.13,404000000
2007/1/25,13:21:00,7923.80,7923.80,7923.80,7923.80,508000000
2007/1/25,13:22:00,7926.78,7926.78,7926.78,7926.78,441000000
2007/1/25,13:23:00,7926.25,7926.25,7926.25,7926.25,661000000
2007/1/25,13:24:00,7926.87,7926.87,7926.87,7926.87,557000000
2007/1/25,13:25:00,7927.75,7927.75,7927.75,7927.75,581000000
2007/1/25,13:26:00,7927.75,7927.75,7927.75,7927.75,0
2007/1/25,13:27:00,7927.75,7927.75,7927.75,7927.75,0
2007/1/25,13:28:00,7927.75,7927.75,7927.75,7927.75,0
2007/1/25,13:29:00,7927.75,7927.75,7927.75,7927.75,0
2007/1/25,13:30:00,7923.77,7923.77,7923.77,7923.77,380032512
2007/1/26,09:01:00,7825.75,7825.75,7825.75,7825.75,3376000000
2007/1/26,09:02:00,7834.73,7834.73,7834.73,7834.73,749000000
2007/1/26,09:03:00,7841.91,7841.91,7841.91,7841.91,1188999936
2007/1/26,09:04:00,7851.82,7851.82,7851.82,7851.82,841000000
2007/1/26,09:05:00,7859.17,7859.17,7859.17,7859.17,694000000
2007/1/26,09:06:00,7866.51,7866.51,7866.51,7866.51,995000000
2007/1/26,09:07:00,7871.89,7871.89,7871.89,7871.89,637000000
2007/1/26,09:08:00,7873.76,7873.76,7873.76,7873.76,751000000
2007/1/26,09:09:00,7875.46,7875.46,7875.46,7875.46,739000000
2007/1/26,09:10:00,7875.08,7875.08,7875.08,7875.08,546000000
2007/1/26,09:11:00,7870.85,7870.85,7870.85,7870.85,812000000
2007/1/26,09:12:00,7868.67,7868.67,7868.67,7868.67,564000000
2007/1/26,09:13:00,7867.63,7867.63,7867.63,7867.63,614000000
2007/1/26,09:14:00,7867.81,7867.81,7867.81,7867.81,495000000
2007/1/26,09:15:00,7866.95,7866.95,7866.95,7866.95,424000000
2007/1/26,09:16:00,7868.82,7868.82,7868.82,7868.82,517000000
2007/1/26,09:17:00,7866.97,7866.97,7866.97,7866.97,378000000
2007/1/26,09:18:00,7865.85,7865.85,7865.85,7865.85,462000000
2007/1/26,09:19:00,7863.36,7863.36,7863.36,7863.36,429000000
2007/1/26,09:20:00,7863.36,7863.36,7863.36,7863.36,371000000
2007/1/26,09:21:00,7861.60,7861.60,7861.60,7861.60,532000000
2007/1/26,09:22:00,7860.78,7860.78,7860.78,7860.78,402000000
2007/1/26,09:23:00,7861.03,7861.03,7861.03,7861.03,513000000
2007/1/26,09:24:00,7861.52,7861.52,7861.52,7861.52,619000000
2007/1/26,09:25:00,7860.90,7860.90,7860.90,7860.90,323000000
2007/1/26,09:26:00,7862.06,7862.06,7862.06,7862.06,422000000
2007/1/26,09:27:00,7858.88,7858.88,7858.88,7858.88,278000000
2007/1/26,09:28:00,7860.38,7860.38,7860.38,7860.38,413000000
2007/1/26,09:29:00,7860.12,7860.12,7860.12,7860.12,466000000
2007/1/26,09:30:00,7861.58,7861.58,7861.58,7861.58,510000000
2007/1/26,09:31:00,7861.84,7861.84,7861.84,7861.84,530000000
2007/1/26,09:32:00,7862.71,7862.71,7862.71,7862.71,436000000
2007/1/26,09:33:00,7863.59,7863.59,7863.59,7863.59,471000000
2007/1/26,09:34:00,7864.96,7864.96,7864.96,7864.96,418000000
2007/1/26,09:35:00,7867.68,7867.68,7867.68,7867.68,412000000
2007/1/26,09:36:00,7870.16,7870.16,7870.16,7870.16,489000000
2007/1/26,09:37:00,7872.85,7872.85,7872.85,7872.85,480000000
2007/1/26,09:38:00,7878.69,7878.69,7878.69,7878.69,485000000
2007/1/26,09:39:00,7879.72,7879.72,7879.72,7879.72,388000000
2007/1/26,09:40:00,7882.98,7882.98,7882.98,7882.98,367000000
2007/1/26,09:41:00,7883.50,7883.50,7883.50,7883.50,432000000
2007/1/26,09:42:00,7882.62,7882.62,7882.62,7882.62,285000000
2007/1/26,09:43:00,7882.29,7882.29,7882.29,7882.29,406000000
2007/1/26,09:44:00,7882.32,7882.32,7882.32,7882.32,342000000
2007/1/26,09:45:00,7880.82,7880.82,7880.82,7880.82,323000000
2007/1/26,09:46:00,7880.27,7880.27,7880.27,7880.27,427000000
2007/1/26,09:47:00,7877.82,7877.82,7877.82,7877.82,320000000
2007/1/26,09:48:00,7880.25,7880.25,7880.25,7880.25,461000000
2007/1/26,09:49:00,7879.02,7879.02,7879.02,7879.02,336000000
2007/1/26,09:50:00,7878.59,7878.59,7878.59,7878.59,375000000
2007/1/26,09:51:00,7876.89,7876.89,7876.89,7876.89,431000000
2007/1/26,09:52:00,7874.96,7874.96,7874.96,7874.96,303000000
2007/1/26,09:53:00,7877.61,7877.61,7877.61,7877.61,345000000
2007/1/26,09:54:00,7877.68,7877.68,7877.68,7877.68,241000000
2007/1/26,09:55:00,7877.94,7877.94,7877.94,7877.94,295000000
2007/1/26,09:56:00,7877.14,7877.14,7877.14,7877.14,356000000
2007/1/26,09:57:00,7878.20,7878.20,7878.20,7878.20,319000000
2007/1/26,09:58:00,7877.50,7877.50,7877.50,7877.50,359000000
2007/1/26,09:59:00,7878.75,7878.75,7878.75,7878.75,270000000
2007/1/26,10:00:00,7878.17,7878.17,7878.17,7878.17,301000000
2007/1/26,10:01:00,7878.52,7878.52,7878.52,7878.52,320000000
2007/1/26,10:02:00,7878.54,7878.54,7878.54,7878.54,267000000
2007/1/26,10:03:00,7879.03,7879.03,7879.03,7879.03,337000000
2007/1/26,10:04:00,7879.59,7879.59,7879.59,7879.59,267000000
2007/1/26,10:05:00,7878.56,7878.56,7878.56,7878.56,287000000
2007/1/26,10:06:00,7880.20,7880.20,7880.20,7880.20,303000000
2007/1/26,10:07:00,7881.27,7881.27,7881.27,7881.27,239000000
2007/1/26,10:08:00,7882.12,7882.12,7882.12,7882.12,319000000
2007/1/26,10:09:00,7883.04,7883.04,7883.04,7883.04,275000000
2007/1/26,10:10:00,7881.05,7881.05,7881.05,7881.05,309000000
2007/1/26,10:11:00,7881.45,7881.45,7881.45,7881.45,364000000
2007/1/26,10:12:00,7879.82,7879.82,7879.82,7879.82,300000000
2007/1/26,10:13:00,7880.11,7880.11,7880.11,7880.11,380000000
2007/1/26,10:14:00,7880.23,7880.23,7880.23,7880.23,309000000
2007/1/26,10:15:00,7877.43,7877.43,7877.43,7877.43,336000000
2007/1/26,10:16:00,7873.16,7873.16,7873.16,7873.16,417000000
2007/1/26,10:17:00,7872.01,7872.01,7872.01,7872.01,263000000
2007/1/26,10:18:00,7868.92,7868.92,7868.92,7868.92,517000000
2007/1/26,10:19:00,7867.54,7867.54,7867.54,7867.54,337000000
2007/1/26,10:20:00,7867.02,7867.02,7867.02,7867.02,332000000
2007/1/26,10:21:00,7865.23,7865.23,7865.23,7865.23,461000000
2007/1/26,10:22:00,7864.18,7864.18,7864.18,7864.18,270000000
2007/1/26,10:23:00,7863.16,7863.16,7863.16,7863.16,300000000
2007/1/26,10:24:00,7862.90,7862.90,7862.90,7862.90,344000000
2007/1/26,10:25:00,7859.77,7859.77,7859.77,7859.77,305000000
2007/1/26,10:26:00,7857.05,7857.05,7857.05,7857.05,437000000
2007/1/26,10:27:00,7856.13,7856.13,7856.13,7856.13,370000000
2007/1/26,10:28:00,7855.03,7855.03,7855.03,7855.03,409000000
2007/1/26,10:29:00,7854.76,7854.76,7854.76,7854.76,283000000
2007/1/26,10:30:00,7855.88,7855.88,7855.88,7855.88,233000000
2007/1/26,10:31:00,7853.36,7853.36,7853.36,7853.36,371000000
2007/1/26,10:32:00,7852.36,7852.36,7852.36,7852.36,248000000
2007/1/26,10:33:00,7850.22,7850.22,7850.22,7850.22,348000000
2007/1/26,10:34:00,7851.80,7851.80,7851.80,7851.80,331000000
2007/1/26,10:35:00,7850.90,7850.90,7850.90,7850.90,244000000
2007/1/26,10:36:00,7851.31,7851.31,7851.31,7851.31,337000000
2007/1/26,10:37:00,7851.93,7851.93,7851.93,7851.93,222000000
2007/1/26,10:38:00,7852.12,7852.12,7852.12,7852.12,305000000
2007/1/26,10:39:00,7852.17,7852.17,7852.17,7852.17,258000000
2007/1/26,10:40:00,7850.68,7850.68,7850.68,7850.68,199000000
2007/1/26,10:41:00,7849.00,7849.00,7849.00,7849.00,244000000
2007/1/26,10:42:00,7849.22,7849.22,7849.22,7849.22,245000000
2007/1/26,10:43:00,7848.25,7848.25,7848.25,7848.25,287000000
2007/1/26,10:44:00,7846.61,7846.61,7846.61,7846.61,210000000
2007/1/26,10:45:00,7847.03,7847.03,7847.03,7847.03,209000000
2007/1/26,10:46:00,7846.67,7846.67,7846.67,7846.67,241000000
2007/1/26,10:47:00,7845.52,7845.52,7845.52,7845.52,253000000
2007/1/26,10:48:00,7842.90,7842.90,7842.90,7842.90,355000000
2007/1/26,10:49:00,7841.96,7841.96,7841.96,7841.96,283000000
2007/1/26,10:50:00,7841.06,7841.06,7841.06,7841.06,338000000
2007/1/26,10:51:00,7836.11,7836.11,7836.11,7836.11,448000000
2007/1/26,10:52:00,7827.41,7827.41,7827.41,7827.41,781000000
2007/1/26,10:53:00,7826.45,7826.45,7826.45,7826.45,518000000
2007/1/26,10:54:00,7823.29,7823.29,7823.29,7823.29,662000000
2007/1/26,10:55:00,7820.89,7820.89,7820.89,7820.89,527000000
2007/1/26,10:56:00,7820.43,7820.43,7820.43,7820.43,564000000
2007/1/26,10:57:00,7818.22,7818.22,7818.22,7818.22,363000000
2007/1/26,10:58:00,7819.70,7819.70,7819.70,7819.70,464000000
2007/1/26,10:59:00,7819.34,7819.34,7819.34,7819.34,369000000
2007/1/26,11:00:00,7819.58,7819.58,7819.58,7819.58,309000000
2007/1/26,11:01:00,7823.64,7823.64,7823.64,7823.64,292000000
2007/1/26,11:02:00,7826.48,7826.48,7826.48,7826.48,261000000
2007/1/26,11:03:00,7828.22,7828.22,7828.22,7828.22,315000000
2007/1/26,11:04:00,7830.40,7830.40,7830.40,7830.40,270000000
2007/1/26,11:05:00,7831.91,7831.91,7831.91,7831.91,266000000
2007/1/26,11:06:00,7830.29,7830.29,7830.29,7830.29,252000000
2007/1/26,11:07:00,7828.30,7828.30,7828.30,7828.30,256000000
2007/1/26,11:08:00,7827.70,7827.70,7827.70,7827.70,257000000
2007/1/26,11:09:00,7827.45,7827.45,7827.45,7827.45,208000000
2007/1/26,11:10:00,7826.48,7826.48,7826.48,7826.48,216000000
2007/1/26,11:11:00,7827.72,7827.72,7827.72,7827.72,184000000
2007/1/26,11:12:00,7829.47,7829.47,7829.47,7829.47,168000000
2007/1/26,11:13:00,7829.63,7829.63,7829.63,7829.63,229000000
2007/1/26,11:14:00,7830.71,7830.71,7830.71,7830.71,179000000
2007/1/26,11:15:00,7831.54,7831.54,7831.54,7831.54,193000000
2007/1/26,11:16:00,7833.09,7833.09,7833.09,7833.09,204000000
2007/1/26,11:17:00,7832.26,7832.26,7832.26,7832.26,187000000
2007/1/26,11:18:00,7830.62,7830.62,7830.62,7830.62,196000000
2007/1/26,11:19:00,7830.55,7830.55,7830.55,7830.55,162000000
2007/1/26,11:20:00,7829.34,7829.34,7829.34,7829.34,137000000
2007/1/26,11:21:00,7830.65,7830.65,7830.65,7830.65,198000000
2007/1/26,11:22:00,7829.65,7829.65,7829.65,7829.65,134000000
2007/1/26,11:23:00,7829.87,7829.87,7829.87,7829.87,185000000
2007/1/26,11:24:00,7829.15,7829.15,7829.15,7829.15,153000000
2007/1/26,11:25:00,7826.72,7826.72,7826.72,7826.72,177000000
2007/1/26,11:26:00,7826.91,7826.91,7826.91,7826.91,276000000
2007/1/26,11:27:00,7828.18,7828.18,7828.18,7828.18,147000000
2007/1/26,11:28:00,7825.63,7825.63,7825.63,7825.63,259000000
2007/1/26,11:29:00,7816.06,7816.06,7816.06,7816.06,429000000
2007/1/26,11:30:00,7815.74,7815.74,7815.74,7815.74,516000000
2007/1/26,11:31:00,7813.21,7813.21,7813.21,7813.21,338000000
2007/1/26,11:32:00,7812.34,7812.34,7812.34,7812.34,253000000
2007/1/26,11:33:00,7811.89,7811.89,7811.89,7811.89,460000000
2007/1/26,11:34:00,7808.80,7808.80,7808.80,7808.80,325000000
2007/1/26,11:35:00,7808.47,7808.47,7808.47,7808.47,290000000
2007/1/26,11:36:00,7812.09,7812.09,7812.09,7812.09,374000000
2007/1/26,11:37:00,7812.52,7812.52,7812.52,7812.52,261000000
2007/1/26,11:38:00,7817.57,7817.57,7817.57,7817.57,275000000
2007/1/26,11:39:00,7820.25,7820.25,7820.25,7820.25,186000000
2007/1/26,11:40:00,7819.24,7819.24,7819.24,7819.24,200000000
2007/1/26,11:41:00,7814.64,7814.64,7814.64,7814.64,279000000
2007/1/26,11:42:00,7818.13,7818.13,7818.13,7818.13,160000000
2007/1/26,11:43:00,7819.86,7819.86,7819.86,7819.86,192000000
2007/1/26,11:44:00,7821.83,7821.83,7821.83,7821.83,172000000
2007/1/26,11:45:00,7821.82,7821.82,7821.82,7821.82,227000000
2007/1/26,11:46:00,7819.76,7819.76,7819.76,7819.76,265000000
2007/1/26,11:47:00,7818.18,7818.18,7818.18,7818.18,248000000
2007/1/26,11:48:00,7817.89,7817.89,7817.89,7817.89,550000000
2007/1/26,11:49:00,7816.67,7816.67,7816.67,7816.67,190000000
2007/1/26,11:50:00,7810.27,7810.27,7810.27,7810.27,304000000
2007/1/26,11:51:00,7811.55,7811.55,7811.55,7811.55,312000000
2007/1/26,11:52:00,7812.27,7812.27,7812.27,7812.27,212000000
2007/1/26,11:53:00,7813.89,7813.89,7813.89,7813.89,324000000
2007/1/26,11:54:00,7815.97,7815.97,7815.97,7815.97,191000000
2007/1/26,11:55:00,7815.31,7815.31,7815.31,7815.31,161000000
2007/1/26,11:56:00,7816.88,7816.88,7816.88,7816.88,191000000
2007/1/26,11:57:00,7814.81,7814.81,7814.81,7814.81,191000000
2007/1/26,11:58:00,7816.30,7816.30,7816.30,7816.30,255000000
2007/1/26,11:59:00,7816.24,7816.24,7816.24,7816.24,182000000
2007/1/26,12:00:00,7815.29,7815.29,7815.29,7815.29,184000000
2007/1/26,12:01:00,7813.60,7813.60,7813.60,7813.60,236000000
2007/1/26,12:02:00,7815.57,7815.57,7815.57,7815.57,193000000
2007/1/26,12:03:00,7813.54,7813.54,7813.54,7813.54,272000000
2007/1/26,12:04:00,7812.35,7812.35,7812.35,7812.35,169000000
2007/1/26,12:05:00,7811.52,7811.52,7811.52,7811.52,277000000
2007/1/26,12:06:00,7810.03,7810.03,7810.03,7810.03,204000000
2007/1/26,12:07:00,7809.85,7809.85,7809.85,7809.85,186000000
2007/1/26,12:08:00,7807.75,7807.75,7807.75,7807.75,254000000
2007/1/26,12:09:00,7808.64,7808.64,7808.64,7808.64,190000000
2007/1/26,12:10:00,7809.18,7809.18,7809.18,7809.18,256000000
2007/1/26,12:11:00,7805.11,7805.11,7805.11,7805.11,288000000
2007/1/26,12:12:00,7806.03,7806.03,7806.03,7806.03,124000000
2007/1/26,12:13:00,7802.08,7802.08,7802.08,7802.08,290000000
2007/1/26,12:14:00,7798.79,7798.79,7798.79,7798.79,467000000
2007/1/26,12:15:00,7795.16,7795.16,7795.16,7795.16,520000000
2007/1/26,12:16:00,7795.42,7795.42,7795.42,7795.42,453000000
2007/1/26,12:17:00,7793.91,7793.91,7793.91,7793.91,318000000
2007/1/26,12:18:00,7794.12,7794.12,7794.12,7794.12,440000000
2007/1/26,12:19:00,7795.04,7795.04,7795.04,7795.04,324000000
2007/1/26,12:20:00,7796.44,7796.44,7796.44,7796.44,372000000
2007/1/26,12:21:00,7796.53,7796.53,7796.53,7796.53,288000000
2007/1/26,12:22:00,7796.50,7796.50,7796.50,7796.50,211000000
2007/1/26,12:23:00,7798.55,7798.55,7798.55,7798.55,223000000
2007/1/26,12:24:00,7799.52,7799.52,7799.52,7799.52,217000000
2007/1/26,12:25:00,7801.00,7801.00,7801.00,7801.00,205000000
2007/1/26,12:26:00,7802.88,7802.88,7802.88,7802.88,254000000
2007/1/26,12:27:00,7801.90,7801.90,7801.90,7801.90,162000000
2007/1/26,12:28:00,7803.81,7803.81,7803.81,7803.81,264000000
2007/1/26,12:29:00,7805.02,7805.02,7805.02,7805.02,159000000
2007/1/26,12:30:00,7806.24,7806.24,7806.24,7806.24,196000000
2007/1/26,12:31:00,7807.52,7807.52,7807.52,7807.52,251000000
2007/1/26,12:32:00,7807.89,7807.89,7807.89,7807.89,144000000
2007/1/26,12:33:00,7807.18,7807.18,7807.18,7807.18,178000000
2007/1/26,12:34:00,7810.82,7810.82,7810.82,7810.82,167000000
2007/1/26,12:35:00,7810.37,7810.37,7810.37,7810.37,190000000
2007/1/26,12:36:00,7812.61,7812.61,7812.61,7812.61,244000000
2007/1/26,12:37:00,7813.71,7813.71,7813.71,7813.71,263000000
2007/1/26,12:38:00,7814.46,7814.46,7814.46,7814.46,335000000
2007/1/26,12:39:00,7814.50,7814.50,7814.50,7814.50,261000000
2007/1/26,12:40:00,7813.73,7813.73,7813.73,7813.73,240000000
2007/1/26,12:41:00,7816.00,7816.00,7816.00,7816.00,263000000
2007/1/26,12:42:00,7816.35,7816.35,7816.35,7816.35,243000000
2007/1/26,12:43:00,7817.55,7817.55,7817.55,7817.55,379000000
2007/1/26,12:44:00,7812.94,7812.94,7812.94,7812.94,386000000
2007/1/26,12:45:00,7815.69,7815.69,7815.69,7815.69,259000000
2007/1/26,12:46:00,7816.09,7816.09,7816.09,7816.09,321000000
2007/1/26,12:47:00,7815.63,7815.63,7815.63,7815.63,180000000
2007/1/26,12:48:00,7814.34,7814.34,7814.34,7814.34,301000000
2007/1/26,12:49:00,7816.19,7816.19,7816.19,7816.19,198000000
2007/1/26,12:50:00,7815.85,7815.85,7815.85,7815.85,219000000
2007/1/26,12:51:00,7813.37,7813.37,7813.37,7813.37,272000000
2007/1/26,12:52:00,7812.96,7812.96,7812.96,7812.96,193000000
2007/1/26,12:53:00,7813.08,7813.08,7813.08,7813.08,386000000
2007/1/26,12:54:00,7812.58,7812.58,7812.58,7812.58,194000000
2007/1/26,12:55:00,7813.13,7813.13,7813.13,7813.13,225000000
2007/1/26,12:56:00,7813.60,7813.60,7813.60,7813.60,238000000
2007/1/26,12:57:00,7813.69,7813.69,7813.69,7813.69,225000000
2007/1/26,12:58:00,7813.48,7813.48,7813.48,7813.48,293000000
2007/1/26,12:59:00,7813.55,7813.55,7813.55,7813.55,269000000
2007/1/26,13:00:00,7812.30,7812.30,7812.30,7812.30,236000000
2007/1/26,13:01:00,7813.50,7813.50,7813.50,7813.50,269000000
2007/1/26,13:02:00,7813.23,7813.23,7813.23,7813.23,277000000
2007/1/26,13:03:00,7814.32,7814.32,7814.32,7814.32,347000000
2007/1/26,13:04:00,7815.12,7815.12,7815.12,7815.12,271000000
2007/1/26,13:05:00,7819.63,7819.63,7819.63,7819.63,265000000
2007/1/26,13:06:00,7821.08,7821.08,7821.08,7821.08,362000000
2007/1/26,13:07:00,7823.83,7823.83,7823.83,7823.83,305000000
2007/1/26,13:08:00,7824.05,7824.05,7824.05,7824.05,522000000
2007/1/26,13:09:00,7827.10,7827.10,7827.10,7827.10,430000000
2007/1/26,13:10:00,7829.40,7829.40,7829.40,7829.40,449000000
2007/1/26,13:11:00,7830.04,7830.04,7830.04,7830.04,577000000
2007/1/26,13:12:00,7829.04,7829.04,7829.04,7829.04,421000000
2007/1/26,13:13:00,7829.42,7829.42,7829.42,7829.42,465000000
2007/1/26,13:14:00,7829.87,7829.87,7829.87,7829.87,448000000
2007/1/26,13:15:00,7827.82,7827.82,7827.82,7827.82,445000000
2007/1/26,13:16:00,7828.05,7828.05,7828.05,7828.05,444000000
2007/1/26,13:17:00,7829.67,7829.67,7829.67,7829.67,416000000
2007/1/26,13:18:00,7827.05,7827.05,7827.05,7827.05,499000000
2007/1/26,13:19:00,7826.99,7826.99,7826.99,7826.99,437000000
2007/1/26,13:20:00,7826.02,7826.02,7826.02,7826.02,470000000
2007/1/26,13:21:00,7827.10,7827.10,7827.10,7827.10,599000000
2007/1/26,13:22:00,7825.36,7825.36,7825.36,7825.36,457000000
2007/1/26,13:23:00,7826.24,7826.24,7826.24,7826.24,714000000
2007/1/26,13:24:00,7827.53,7827.53,7827.53,7827.53,642000000
2007/1/26,13:25:00,7826.57,7826.57,7826.57,7826.57,638000000
2007/1/26,13:26:00,7826.57,7826.57,7826.57,7826.57,0
2007/1/26,13:27:00,7826.57,7826.57,7826.57,7826.57,0
2007/1/26,13:28:00,7826.57,7826.57,7826.57,7826.57,0
2007/1/26,13:29:00,7826.57,7826.57,7826.57,7826.57,0
2007/1/26,13:30:00,7821.32,7821.32,7821.32,7821.32,94032896
2007/1/29,09:01:00,7831.57,7831.57,7831.57,7831.57,2515000064
2007/1/29,09:02:00,7831.04,7831.04,7831.04,7831.04,538000000
2007/1/29,09:03:00,7830.45,7830.45,7830.45,7830.45,653000000
2007/1/29,09:04:00,7826.86,7826.86,7826.86,7826.86,595000000
2007/1/29,09:05:00,7824.70,7824.70,7824.70,7824.70,497000000
2007/1/29,09:06:00,7822.75,7822.75,7822.75,7822.75,718000000
2007/1/29,09:07:00,7819.75,7819.75,7819.75,7819.75,569000000
2007/1/29,09:08:00,7818.50,7818.50,7818.50,7818.50,603000000
2007/1/29,09:09:00,7818.87,7818.87,7818.87,7818.87,538000000
2007/1/29,09:10:00,7817.83,7817.83,7817.83,7817.83,529000000
2007/1/29,09:11:00,7815.18,7815.18,7815.18,7815.18,581000000
2007/1/29,09:12:00,7815.90,7815.90,7815.90,7815.90,352000000
2007/1/29,09:13:00,7815.36,7815.36,7815.36,7815.36,478000000
2007/1/29,09:14:00,7816.67,7816.67,7816.67,7816.67,354000000
2007/1/29,09:15:00,7816.95,7816.95,7816.95,7816.95,331000000
2007/1/29,09:16:00,7819.28,7819.28,7819.28,7819.28,464000000
2007/1/29,09:17:00,7821.71,7821.71,7821.71,7821.71,367000000
2007/1/29,09:18:00,7822.20,7822.20,7822.20,7822.20,491000000
2007/1/29,09:19:00,7823.39,7823.39,7823.39,7823.39,506000000
2007/1/29,09:20:00,7826.42,7826.42,7826.42,7826.42,497000000
2007/1/29,09:21:00,7827.93,7827.93,7827.93,7827.93,597000000
2007/1/29,09:22:00,7830.96,7830.96,7830.96,7830.96,380000000
2007/1/29,09:23:00,7832.15,7832.15,7832.15,7832.15,560000000
2007/1/29,09:24:00,7834.59,7834.59,7834.59,7834.59,467000000
2007/1/29,09:25:00,7836.29,7836.29,7836.29,7836.29,404000000
2007/1/29,09:26:00,7837.27,7837.27,7837.27,7837.27,571000000
2007/1/29,09:27:00,7836.46,7836.46,7836.46,7836.46,370000000
2007/1/29,09:28:00,7838.92,7838.92,7838.92,7838.92,422000000
2007/1/29,09:29:00,7837.90,7837.90,7837.90,7837.90,329000000
2007/1/29,09:30:00,7837.38,7837.38,7837.38,7837.38,344000000
2007/1/29,09:31:00,7836.72,7836.72,7836.72,7836.72,353000000
2007/1/29,09:32:00,7836.15,7836.15,7836.15,7836.15,293000000
2007/1/29,09:33:00,7835.45,7835.45,7835.45,7835.45,323000000
2007/1/29,09:34:00,7833.64,7833.64,7833.64,7833.64,333000000
2007/1/29,09:35:00,7833.40,7833.40,7833.40,7833.40,268000000
2007/1/29,09:36:00,7830.91,7830.91,7830.91,7830.91,426000000
2007/1/29,09:37:00,7830.28,7830.28,7830.28,7830.28,310000000
2007/1/29,09:38:00,7830.29,7830.29,7830.29,7830.29,367000000
2007/1/29,09:39:00,7831.56,7831.56,7831.56,7831.56,313000000
2007/1/29,09:40:00,7831.52,7831.52,7831.52,7831.52,323000000
2007/1/29,09:41:00,7831.80,7831.80,7831.80,7831.80,531000000
2007/1/29,09:42:00,7831.46,7831.46,7831.46,7831.46,255000000
2007/1/29,09:43:00,7831.49,7831.49,7831.49,7831.49,311000000
2007/1/29,09:44:00,7832.88,7832.88,7832.88,7832.88,298000000
2007/1/29,09:45:00,7832.59,7832.59,7832.59,7832.59,279000000
2007/1/29,09:46:00,7833.24,7833.24,7833.24,7833.24,471000000
2007/1/29,09:47:00,7834.62,7834.62,7834.62,7834.62,281000000
2007/1/29,09:48:00,7833.39,7833.39,7833.39,7833.39,336000000
2007/1/29,09:49:00,7835.49,7835.49,7835.49,7835.49,381000000
2007/1/29,09:50:00,7834.80,7834.80,7834.80,7834.80,298000000
2007/1/29,09:51:00,7835.78,7835.78,7835.78,7835.78,321000000
2007/1/29,09:52:00,7834.30,7834.30,7834.30,7834.30,232000000
2007/1/29,09:53:00,7835.41,7835.41,7835.41,7835.41,401000000
2007/1/29,09:54:00,7837.77,7837.77,7837.77,7837.77,320000000
2007/1/29,09:55:00,7837.25,7837.25,7837.25,7837.25,299000000
2007/1/29,09:56:00,7837.42,7837.42,7837.42,7837.42,470000000
2007/1/29,09:57:00,7836.20,7836.20,7836.20,7836.20,271000000
2007/1/29,09:58:00,7834.62,7834.62,7834.62,7834.62,303000000
2007/1/29,09:59:00,7835.86,7835.86,7835.86,7835.86,263000000
2007/1/29,10:00:00,7833.44,7833.44,7833.44,7833.44,323000000
2007/1/29,10:01:00,7831.17,7831.17,7831.17,7831.17,419000000
2007/1/29,10:02:00,7830.30,7830.30,7830.30,7830.30,260000000
2007/1/29,10:03:00,7828.05,7828.05,7828.05,7828.05,357000000
2007/1/29,10:04:00,7824.99,7824.99,7824.99,7824.99,369000000
2007/1/29,10:05:00,7822.85,7822.85,7822.85,7822.85,321000000
2007/1/29,10:06:00,7822.64,7822.64,7822.64,7822.64,397000000
2007/1/29,10:07:00,7821.99,7821.99,7821.99,7821.99,266000000
2007/1/29,10:08:00,7819.81,7819.81,7819.81,7819.81,363000000
2007/1/29,10:09:00,7817.09,7817.09,7817.09,7817.09,366000000
2007/1/29,10:10:00,7815.79,7815.79,7815.79,7815.79,426000000
2007/1/29,10:11:00,7814.25,7814.25,7814.25,7814.25,504000000
2007/1/29,10:12:00,7814.59,7814.59,7814.59,7814.59,321000000
2007/1/29,10:13:00,7814.20,7814.20,7814.20,7814.20,464000000
2007/1/29,10:14:00,7814.57,7814.57,7814.57,7814.57,317000000
2007/1/29,10:15:00,7813.67,7813.67,7813.67,7813.67,273000000
2007/1/29,10:16:00,7813.36,7813.36,7813.36,7813.36,339000000
2007/1/29,10:17:00,7815.56,7815.56,7815.56,7815.56,244000000
2007/1/29,10:18:00,7814.00,7814.00,7814.00,7814.00,299000000
2007/1/29,10:19:00,7814.60,7814.60,7814.60,7814.60,242000000
2007/1/29,10:20:00,7816.50,7816.50,7816.50,7816.50,235000000
2007/1/29,10:21:00,7815.06,7815.06,7815.06,7815.06,272000000
2007/1/29,10:22:00,7815.33,7815.33,7815.33,7815.33,153000000
2007/1/29,10:23:00,7811.18,7811.18,7811.18,7811.18,275000000
2007/1/29,10:24:00,7808.84,7808.84,7808.84,7808.84,249000000
2007/1/29,10:25:00,7806.54,7806.54,7806.54,7806.54,181000000
2007/1/29,10:26:00,7806.54,7806.54,7806.54,7806.54,305000000
2007/1/29,10:27:00,7801.38,7801.38,7801.38,7801.38,403000000
2007/1/29,10:28:00,7797.68,7797.68,7797.68,7797.68,482000000
2007/1/29,10:29:00,7794.01,7794.01,7794.01,7794.01,534000000
2007/1/29,10:30:00,7793.22,7793.22,7793.22,7793.22,474000000
2007/1/29,10:31:00,7792.50,7792.50,7792.50,7792.50,403000000
2007/1/29,10:32:00,7787.91,7787.91,7787.91,7787.91,400000000
2007/1/29,10:33:00,7788.01,7788.01,7788.01,7788.01,586000000
2007/1/29,10:34:00,7786.32,7786.32,7786.32,7786.32,431000000
2007/1/29,10:35:00,7790.39,7790.39,7790.39,7790.39,324000000
2007/1/29,10:36:00,7789.53,7789.53,7789.53,7789.53,422000000
2007/1/29,10:37:00,7789.94,7789.94,7789.94,7789.94,321000000
2007/1/29,10:38:00,7789.82,7789.82,7789.82,7789.82,310000000
2007/1/29,10:39:00,7790.79,7790.79,7790.79,7790.79,257000000
2007/1/29,10:40:00,7792.64,7792.64,7792.64,7792.64,288000000
2007/1/29,10:41:00,7791.49,7791.49,7791.49,7791.49,278000000
2007/1/29,10:42:00,7793.51,7793.51,7793.51,7793.51,139000000
2007/1/29,10:43:00,7795.02,7795.02,7795.02,7795.02,222000000
2007/1/29,10:44:00,7793.56,7793.56,7793.56,7793.56,218000000
2007/1/29,10:45:00,7793.67,7793.67,7793.67,7793.67,204000000
2007/1/29,10:46:00,7792.23,7792.23,7792.23,7792.23,269000000
2007/1/29,10:47:00,7789.95,7789.95,7789.95,7789.95,161000000
2007/1/29,10:48:00,7784.70,7784.70,7784.70,7784.70,430000000
2007/1/29,10:49:00,7778.83,7778.83,7778.83,7778.83,517000000
2007/1/29,10:50:00,7774.80,7774.80,7774.80,7774.80,510000000
2007/1/29,10:51:00,7762.66,7762.66,7762.66,7762.66,717000000
2007/1/29,10:52:00,7763.28,7763.28,7763.28,7763.28,427000000
2007/1/29,10:53:00,7762.12,7762.12,7762.12,7762.12,563000000
2007/1/29,10:54:00,7762.15,7762.15,7762.15,7762.15,514000000
2007/1/29,10:55:00,7763.67,7763.67,7763.67,7763.67,338000000
2007/1/29,10:56:00,7765.84,7765.84,7765.84,7765.84,377000000
2007/1/29,10:57:00,7767.10,7767.10,7767.10,7767.10,218000000
2007/1/29,10:58:00,7770.77,7770.77,7770.77,7770.77,293000000
2007/1/29,10:59:00,7772.06,7772.06,7772.06,7772.06,230000000
2007/1/29,11:00:00,7770.15,7770.15,7770.15,7770.15,237000000
2007/1/29,11:01:00,7772.49,7772.49,7772.49,7772.49,295000000
2007/1/29,11:02:00,7773.00,7773.00,7773.00,7773.00,210000000
2007/1/29,11:03:00,7772.05,7772.05,7772.05,7772.05,236000000
2007/1/29,11:04:00,7766.90,7766.90,7766.90,7766.90,257000000
2007/1/29,11:05:00,7768.70,7768.70,7768.70,7768.70,193000000
2007/1/29,11:06:00,7769.46,7769.46,7769.46,7769.46,187000000
2007/1/29,11:07:00,7765.91,7765.91,7765.91,7765.91,177000000
2007/1/29,11:08:00,7768.60,7768.60,7768.60,7768.60,184000000
2007/1/29,11:09:00,7765.37,7765.37,7765.37,7765.37,234000000
2007/1/29,11:10:00,7765.98,7765.98,7765.98,7765.98,220000000
2007/1/29,11:11:00,7766.31,7766.31,7766.31,7766.31,289000000
2007/1/29,11:12:00,7764.36,7764.36,7764.36,7764.36,149000000
2007/1/29,11:13:00,7765.88,7765.88,7765.88,7765.88,210000000
2007/1/29,11:14:00,7765.99,7765.99,7765.99,7765.99,156000000
2007/1/29,11:15:00,7767.69,7767.69,7767.69,7767.69,162000000
2007/1/29,11:16:00,7766.03,7766.03,7766.03,7766.03,227000000
2007/1/29,11:17:00,7769.15,7769.15,7769.15,7769.15,120000000
2007/1/29,11:18:00,7767.71,7767.71,7767.71,7767.71,241000000
2007/1/29,11:19:00,7765.34,7765.34,7765.34,7765.34,202000000
2007/1/29,11:20:00,7767.86,7767.86,7767.86,7767.86,207000000
2007/1/29,11:21:00,7766.85,7766.85,7766.85,7766.85,313000000
2007/1/29,11:22:00,7766.47,7766.47,7766.47,7766.47,166000000
2007/1/29,11:23:00,7767.32,7767.32,7767.32,7767.32,166000000
2007/1/29,11:24:00,7767.48,7767.48,7767.48,7767.48,144000000
2007/1/29,11:25:00,7767.76,7767.76,7767.76,7767.76,131000000
2007/1/29,11:26:00,7767.72,7767.72,7767.72,7767.72,186000000
2007/1/29,11:27:00,7769.13,7769.13,7769.13,7769.13,133000000
2007/1/29,11:28:00,7765.97,7765.97,7765.97,7765.97,222000000
2007/1/29,11:29:00,7763.71,7763.71,7763.71,7763.71,354000000
2007/1/29,11:30:00,7759.94,7759.94,7759.94,7759.94,335000000
2007/1/29,11:31:00,7759.68,7759.68,7759.68,7759.68,350000000
2007/1/29,11:32:00,7758.13,7758.13,7758.13,7758.13,232000000
2007/1/29,11:33:00,7756.00,7756.00,7756.00,7756.00,338000000
2007/1/29,11:34:00,7756.63,7756.63,7756.63,7756.63,252000000
2007/1/29,11:35:00,7757.10,7757.10,7757.10,7757.10,215000000
2007/1/29,11:36:00,7757.40,7757.40,7757.40,7757.40,262000000
2007/1/29,11:37:00,7759.74,7759.74,7759.74,7759.74,247000000
2007/1/29,11:38:00,7760.04,7760.04,7760.04,7760.04,215000000
2007/1/29,11:39:00,7761.45,7761.45,7761.45,7761.45,183000000
2007/1/29,11:40:00,7761.33,7761.33,7761.33,7761.33,182000000
2007/1/29,11:41:00,7763.54,7763.54,7763.54,7763.54,166000000
2007/1/29,11:42:00,7763.47,7763.47,7763.47,7763.47,128000000
2007/1/29,11:43:00,7765.34,7765.34,7765.34,7765.34,267000000
2007/1/29,11:44:00,7768.33,7768.33,7768.33,7768.33,173000000
2007/1/29,11:45:00,7769.31,7769.31,7769.31,7769.31,124000000
2007/1/29,11:46:00,7770.47,7770.47,7770.47,7770.47,195000000
2007/1/29,11:47:00,7769.38,7769.38,7769.38,7769.38,139000000
2007/1/29,11:48:00,7769.05,7769.05,7769.05,7769.05,184000000
2007/1/29,11:49:00,7772.32,7772.32,7772.32,7772.32,132000000
2007/1/29,11:50:00,7773.64,7773.64,7773.64,7773.64,161000000
2007/1/29,11:51:00,7773.43,7773.43,7773.43,7773.43,177000000
2007/1/29,11:52:00,7773.64,7773.64,7773.64,7773.64,133000000
2007/1/29,11:53:00,7774.54,7774.54,7774.54,7774.54,161000000
2007/1/29,11:54:00,7773.63,7773.63,7773.63,7773.63,114000000
2007/1/29,11:55:00,7773.77,7773.77,7773.77,7773.77,118000000
2007/1/29,11:56:00,7775.76,7775.76,7775.76,7775.76,176000000
2007/1/29,11:57:00,7775.58,7775.58,7775.58,7775.58,130000000
2007/1/29,11:58:00,7775.29,7775.29,7775.29,7775.29,142000000
2007/1/29,11:59:00,7775.62,7775.62,7775.62,7775.62,114000000
2007/1/29,12:00:00,7775.70,7775.70,7775.70,7775.70,127000000
2007/1/29,12:01:00,7777.07,7777.07,7777.07,7777.07,184000000
2007/1/29,12:02:00,7776.45,7776.45,7776.45,7776.45,100000000
2007/1/29,12:03:00,7777.49,7777.49,7777.49,7777.49,165000000
2007/1/29,12:04:00,7777.02,7777.02,7777.02,7777.02,116000000
2007/1/29,12:05:00,7777.52,7777.52,7777.52,7777.52,171000000
2007/1/29,12:06:00,7774.09,7774.09,7774.09,7774.09,147000000
2007/1/29,12:07:00,7776.30,7776.30,7776.30,7776.30,119000000
2007/1/29,12:08:00,7774.79,7774.79,7774.79,7774.79,162000000
2007/1/29,12:09:00,7772.94,7772.94,7772.94,7772.94,125000000
2007/1/29,12:10:00,7769.03,7769.03,7769.03,7769.03,294000000
2007/1/29,12:11:00,7765.61,7765.61,7765.61,7765.61,373000000
2007/1/29,12:12:00,7766.33,7766.33,7766.33,7766.33,208000000
2007/1/29,12:13:00,7765.21,7765.21,7765.21,7765.21,180000000
2007/1/29,12:14:00,7765.81,7765.81,7765.81,7765.81,152000000
2007/1/29,12:15:00,7767.68,7767.68,7767.68,7767.68,127000000
2007/1/29,12:16:00,7767.18,7767.18,7767.18,7767.18,152000000
2007/1/29,12:17:00,7766.71,7766.71,7766.71,7766.71,127000000
2007/1/29,12:18:00,7767.76,7767.76,7767.76,7767.76,169000000
2007/1/29,12:19:00,7767.43,7767.43,7767.43,7767.43,139000000
2007/1/29,12:20:00,7768.34,7768.34,7768.34,7768.34,131000000
2007/1/29,12:21:00,7765.29,7765.29,7765.29,7765.29,134000000
2007/1/29,12:22:00,7765.41,7765.41,7765.41,7765.41,119000000
2007/1/29,12:23:00,7765.59,7765.59,7765.59,7765.59,186000000
2007/1/29,12:24:00,7762.60,7762.60,7762.60,7762.60,135000000
2007/1/29,12:25:00,7765.07,7765.07,7765.07,7765.07,129000000
2007/1/29,12:26:00,7765.89,7765.89,7765.89,7765.89,205000000
2007/1/29,12:27:00,7767.00,7767.00,7767.00,7767.00,121000000
2007/1/29,12:28:00,7767.51,7767.51,7767.51,7767.51,211000000
2007/1/29,12:29:00,7767.63,7767.63,7767.63,7767.63,189000000
2007/1/29,12:30:00,7765.74,7765.74,7765.74,7765.74,131000000
2007/1/29,12:31:00,7766.82,7766.82,7766.82,7766.82,213000000
2007/1/29,12:32:00,7766.66,7766.66,7766.66,7766.66,166000000
2007/1/29,12:33:00,7767.41,7767.41,7767.41,7767.41,229000000
2007/1/29,12:34:00,7766.33,7766.33,7766.33,7766.33,152000000
2007/1/29,12:35:00,7766.10,7766.10,7766.10,7766.10,174000000
2007/1/29,12:36:00,7765.85,7765.85,7765.85,7765.85,204000000
2007/1/29,12:37:00,7766.98,7766.98,7766.98,7766.98,162000000
2007/1/29,12:38:00,7766.00,7766.00,7766.00,7766.00,190000000
2007/1/29,12:39:00,7766.05,7766.05,7766.05,7766.05,184000000
2007/1/29,12:40:00,7766.15,7766.15,7766.15,7766.15,216000000
2007/1/29,12:41:00,7765.96,7765.96,7765.96,7765.96,253000000
2007/1/29,12:42:00,7766.84,7766.84,7766.84,7766.84,185000000
2007/1/29,12:43:00,7767.16,7767.16,7767.16,7767.16,246000000
2007/1/29,12:44:00,7766.46,7766.46,7766.46,7766.46,195000000
2007/1/29,12:45:00,7767.50,7767.50,7767.50,7767.50,179000000
2007/1/29,12:46:00,7767.36,7767.36,7767.36,7767.36,275000000
2007/1/29,12:47:00,7767.15,7767.15,7767.15,7767.15,183000000
2007/1/29,12:48:00,7764.40,7764.40,7764.40,7764.40,282000000
2007/1/29,12:49:00,7764.33,7764.33,7764.33,7764.33,199000000
2007/1/29,12:50:00,7762.39,7762.39,7762.39,7762.39,265000000
2007/1/29,12:51:00,7761.45,7761.45,7761.45,7761.45,264000000
2007/1/29,12:52:00,7760.74,7760.74,7760.74,7760.74,255000000
2007/1/29,12:53:00,7758.48,7758.48,7758.48,7758.48,417000000
2007/1/29,12:54:00,7756.17,7756.17,7756.17,7756.17,302000000
2007/1/29,12:55:00,7753.27,7753.27,7753.27,7753.27,368000000
2007/1/29,12:56:00,7750.34,7750.34,7750.34,7750.34,573000000
2007/1/29,12:57:00,7749.49,7749.49,7749.49,7749.49,425000000
2007/1/29,12:58:00,7746.37,7746.37,7746.37,7746.37,523000000
2007/1/29,12:59:00,7749.08,7749.08,7749.08,7749.08,389000000
2007/1/29,13:00:00,7750.03,7750.03,7750.03,7750.03,315000000
2007/1/29,13:01:00,7749.74,7749.74,7749.74,7749.74,353000000
2007/1/29,13:02:00,7751.08,7751.08,7751.08,7751.08,244000000
2007/1/29,13:03:00,7751.80,7751.80,7751.80,7751.80,391000000
2007/1/29,13:04:00,7753.89,7753.89,7753.89,7753.89,352000000
2007/1/29,13:05:00,7756.84,7756.84,7756.84,7756.84,384000000
2007/1/29,13:06:00,7760.26,7760.26,7760.26,7760.26,304000000
2007/1/29,13:07:00,7761.45,7761.45,7761.45,7761.45,264000000
2007/1/29,13:08:00,7762.95,7762.95,7762.95,7762.95,264000000
2007/1/29,13:09:00,7761.86,7761.86,7761.86,7761.86,221000000
2007/1/29,13:10:00,7763.16,7763.16,7763.16,7763.16,244000000
2007/1/29,13:11:00,7764.12,7764.12,7764.12,7764.12,385000000
2007/1/29,13:12:00,7763.09,7763.09,7763.09,7763.09,235000000
2007/1/29,13:13:00,7761.67,7761.67,7761.67,7761.67,285000000
2007/1/29,13:14:00,7764.14,7764.14,7764.14,7764.14,313000000
2007/1/29,13:15:00,7761.12,7761.12,7761.12,7761.12,318000000
2007/1/29,13:16:00,7760.88,7760.88,7760.88,7760.88,363000000
2007/1/29,13:17:00,7760.23,7760.23,7760.23,7760.23,268000000
2007/1/29,13:18:00,7758.05,7758.05,7758.05,7758.05,438000000
2007/1/29,13:19:00,7757.79,7757.79,7757.79,7757.79,406000000
2007/1/29,13:20:00,7757.21,7757.21,7757.21,7757.21,416000000
2007/1/29,13:21:00,7756.61,7756.61,7756.61,7756.61,579000000
2007/1/29,13:22:00,7758.62,7758.62,7758.62,7758.62,397000000
2007/1/29,13:23:00,7756.41,7756.41,7756.41,7756.41,509000000
2007/1/29,13:24:00,7753.95,7753.95,7753.95,7753.95,549000000
2007/1/29,13:25:00,7755.18,7755.18,7755.18,7755.18,485000000
2007/1/29,13:26:00,7755.18,7755.18,7755.18,7755.18,0
2007/1/29,13:27:00,7755.18,7755.18,7755.18,7755.18,0
2007/1/29,13:28:00,7755.18,7755.18,7755.18,7755.18,0
2007/1/29,13:29:00,7755.18,7755.18,7755.18,7755.18,0
2007/1/29,13:30:00,7751.79,7751.79,7751.79,7751.79,3951000064
2007/1/30,09:01:00,7763.53,7763.53,7763.53,7763.53,2404999936
2007/1/30,09:02:00,7768.05,7768.05,7768.05,7768.05,419000000
2007/1/30,09:03:00,7771.40,7771.40,7771.40,7771.40,619000000
2007/1/30,09:04:00,7777.98,7777.98,7777.98,7777.98,602000000
2007/1/30,09:05:00,7778.24,7778.24,7778.24,7778.24,477000000
2007/1/30,09:06:00,7776.20,7776.20,7776.20,7776.20,660000000
2007/1/30,09:07:00,7772.71,7772.71,7772.71,7772.71,488000000
2007/1/30,09:08:00,7769.40,7769.40,7769.40,7769.40,541000000
2007/1/30,09:09:00,7769.17,7769.17,7769.17,7769.17,509000000
2007/1/30,09:10:00,7765.99,7765.99,7765.99,7765.99,557000000
2007/1/30,09:11:00,7764.85,7764.85,7764.85,7764.85,589000000
2007/1/30,09:12:00,7763.75,7763.75,7763.75,7763.75,503000000
2007/1/30,09:13:00,7763.90,7763.90,7763.90,7763.90,453000000
2007/1/30,09:14:00,7759.51,7759.51,7759.51,7759.51,378000000
2007/1/30,09:15:00,7756.62,7756.62,7756.62,7756.62,297000000
2007/1/30,09:16:00,7749.94,7749.94,7749.94,7749.94,480000000
2007/1/30,09:17:00,7748.64,7748.64,7748.64,7748.64,336000000
2007/1/30,09:18:00,7743.88,7743.88,7743.88,7743.88,625000000
2007/1/30,09:19:00,7744.74,7744.74,7744.74,7744.74,511000000
2007/1/30,09:20:00,7747.30,7747.30,7747.30,7747.30,477000000
2007/1/30,09:21:00,7749.41,7749.41,7749.41,7749.41,620000000
2007/1/30,09:22:00,7750.93,7750.93,7750.93,7750.93,372000000
2007/1/30,09:23:00,7750.77,7750.77,7750.77,7750.77,453000000
2007/1/30,09:24:00,7753.12,7753.12,7753.12,7753.12,422000000
2007/1/30,09:25:00,7751.76,7751.76,7751.76,7751.76,369000000
2007/1/30,09:26:00,7752.00,7752.00,7752.00,7752.00,400000000
2007/1/30,09:27:00,7752.66,7752.66,7752.66,7752.66,313000000
2007/1/30,09:28:00,7754.17,7754.17,7754.17,7754.17,391000000
2007/1/30,09:29:00,7753.85,7753.85,7753.85,7753.85,313000000
2007/1/30,09:30:00,7754.02,7754.02,7754.02,7754.02,327000000
2007/1/30,09:31:00,7756.45,7756.45,7756.45,7756.45,351000000
2007/1/30,09:32:00,7757.08,7757.08,7757.08,7757.08,240000000
2007/1/30,09:33:00,7759.12,7759.12,7759.12,7759.12,320000000
2007/1/30,09:34:00,7760.16,7760.16,7760.16,7760.16,282000000
2007/1/30,09:35:00,7758.88,7758.88,7758.88,7758.88,265000000
2007/1/30,09:36:00,7760.94,7760.94,7760.94,7760.94,316000000
2007/1/30,09:37:00,7758.75,7758.75,7758.75,7758.75,281000000
2007/1/30,09:38:00,7756.66,7756.66,7756.66,7756.66,370000000
2007/1/30,09:39:00,7753.66,7753.66,7753.66,7753.66,402000000
2007/1/30,09:40:00,7753.16,7753.16,7753.16,7753.16,333000000
2007/1/30,09:41:00,7750.48,7750.48,7750.48,7750.48,322000000
2007/1/30,09:42:00,7750.51,7750.51,7750.51,7750.51,193000000
2007/1/30,09:43:00,7747.94,7747.94,7747.94,7747.94,283000000
2007/1/30,09:44:00,7746.47,7746.47,7746.47,7746.47,309000000
2007/1/30,09:45:00,7746.57,7746.57,7746.57,7746.57,292000000
2007/1/30,09:46:00,7745.22,7745.22,7745.22,7745.22,406000000
2007/1/30,09:47:00,7742.46,7742.46,7742.46,7742.46,298000000
2007/1/30,09:48:00,7742.92,7742.92,7742.92,7742.92,363000000
2007/1/30,09:49:00,7739.90,7739.90,7739.90,7739.90,304000000
2007/1/30,09:50:00,7738.84,7738.84,7738.84,7738.84,326000000
2007/1/30,09:51:00,7738.27,7738.27,7738.27,7738.27,454000000
2007/1/30,09:52:00,7737.32,7737.32,7737.32,7737.32,288000000
2007/1/30,09:53:00,7737.13,7737.13,7737.13,7737.13,318000000
2007/1/30,09:54:00,7734.12,7734.12,7734.12,7734.12,290000000
2007/1/30,09:55:00,7734.91,7734.91,7734.91,7734.91,258000000
2007/1/30,09:56:00,7732.60,7732.60,7732.60,7732.60,383000000
2007/1/30,09:57:00,7734.54,7734.54,7734.54,7734.54,298000000
2007/1/30,09:58:00,7729.97,7729.97,7729.97,7729.97,320000000
2007/1/30,09:59:00,7731.12,7731.12,7731.12,7731.12,323000000
2007/1/30,10:00:00,7727.58,7727.58,7727.58,7727.58,368000000
2007/1/30,10:01:00,7728.03,7728.03,7728.03,7728.03,352000000
2007/1/30,10:02:00,7726.51,7726.51,7726.51,7726.51,250000000
2007/1/30,10:03:00,7725.94,7725.94,7725.94,7725.94,332000000
2007/1/30,10:04:00,7727.20,7727.20,7727.20,7727.20,336000000
2007/1/30,10:05:00,7725.74,7725.74,7725.74,7725.74,354000000
2007/1/30,10:06:00,7726.72,7726.72,7726.72,7726.72,369000000
2007/1/30,10:07:00,7725.41,7725.41,7725.41,7725.41,243000000
2007/1/30,10:08:00,7725.79,7725.79,7725.79,7725.79,286000000
2007/1/30,10:09:00,7727.36,7727.36,7727.36,7727.36,236000000
2007/1/30,10:10:00,7729.72,7729.72,7729.72,7729.72,280000000
2007/1/30,10:11:00,7729.39,7729.39,7729.39,7729.39,350000000
2007/1/30,10:12:00,7730.43,7730.43,7730.43,7730.43,193000000
2007/1/30,10:13:00,7730.19,7730.19,7730.19,7730.19,222000000
2007/1/30,10:14:00,7730.02,7730.02,7730.02,7730.02,208000000
2007/1/30,10:15:00,7729.87,7729.87,7729.87,7729.87,172000000
2007/1/30,10:16:00,7731.14,7731.14,7731.14,7731.14,223000000
2007/1/30,10:17:00,7730.10,7730.10,7730.10,7730.10,168000000
2007/1/30,10:18:00,7728.99,7728.99,7728.99,7728.99,274000000
2007/1/30,10:19:00,7728.75,7728.75,7728.75,7728.75,192000000
2007/1/30,10:20:00,7729.26,7729.26,7729.26,7729.26,252000000
2007/1/30,10:21:00,7730.14,7730.14,7730.14,7730.14,300000000
2007/1/30,10:22:00,7729.43,7729.43,7729.43,7729.43,182000000
2007/1/30,10:23:00,7730.39,7730.39,7730.39,7730.39,210000000
2007/1/30,10:24:00,7727.71,7727.71,7727.71,7727.71,165000000
2007/1/30,10:25:00,7728.95,7728.95,7728.95,7728.95,165000000
2007/1/30,10:26:00,7729.57,7729.57,7729.57,7729.57,231000000
2007/1/30,10:27:00,7730.83,7730.83,7730.83,7730.83,140000000
2007/1/30,10:28:00,7730.14,7730.14,7730.14,7730.14,228000000
2007/1/30,10:29:00,7732.93,7732.93,7732.93,7732.93,218000000
2007/1/30,10:30:00,7734.77,7734.77,7734.77,7734.77,264000000
2007/1/30,10:31:00,7736.93,7736.93,7736.93,7736.93,335000000
2007/1/30,10:32:00,7737.97,7737.97,7737.97,7737.97,186000000
2007/1/30,10:33:00,7738.39,7738.39,7738.39,7738.39,264000000
2007/1/30,10:34:00,7741.12,7741.12,7741.12,7741.12,213000000
2007/1/30,10:35:00,7745.23,7745.23,7745.23,7745.23,223000000
2007/1/30,10:36:00,7743.99,7743.99,7743.99,7743.99,234000000
2007/1/30,10:37:00,7744.77,7744.77,7744.77,7744.77,174000000
2007/1/30,10:38:00,7744.63,7744.63,7744.63,7744.63,224000000
2007/1/30,10:39:00,7743.04,7743.04,7743.04,7743.04,214000000
2007/1/30,10:40:00,7741.71,7741.71,7741.71,7741.71,194000000
2007/1/30,10:41:00,7742.89,7742.89,7742.89,7742.89,201000000
2007/1/30,10:42:00,7744.25,7744.25,7744.25,7744.25,161000000
2007/1/30,10:43:00,7742.58,7742.58,7742.58,7742.58,220000000
2007/1/30,10:44:00,7742.55,7742.55,7742.55,7742.55,179000000
2007/1/30,10:45:00,7744.62,7744.62,7744.62,7744.62,147000000
2007/1/30,10:46:00,7742.99,7742.99,7742.99,7742.99,176000000
2007/1/30,10:47:00,7743.75,7743.75,7743.75,7743.75,142000000
2007/1/30,10:48:00,7742.85,7742.85,7742.85,7742.85,225000000
2007/1/30,10:49:00,7744.16,7744.16,7744.16,7744.16,123000000
2007/1/30,10:50:00,7741.47,7741.47,7741.47,7741.47,192000000
2007/1/30,10:51:00,7739.01,7739.01,7739.01,7739.01,204000000
2007/1/30,10:52:00,7740.83,7740.83,7740.83,7740.83,149000000
2007/1/30,10:53:00,7737.26,7737.26,7737.26,7737.26,208000000
2007/1/30,10:54:00,7738.71,7738.71,7738.71,7738.71,220000000
2007/1/30,10:55:00,7738.53,7738.53,7738.53,7738.53,233000000
2007/1/30,10:56:00,7737.59,7737.59,7737.59,7737.59,228000000
2007/1/30,10:57:00,7735.99,7735.99,7735.99,7735.99,155000000
2007/1/30,10:58:00,7735.20,7735.20,7735.20,7735.20,316000000
2007/1/30,10:59:00,7735.28,7735.28,7735.28,7735.28,217000000
2007/1/30,11:00:00,7737.53,7737.53,7737.53,7737.53,225000000
2007/1/30,11:01:00,7737.26,7737.26,7737.26,7737.26,194000000
2007/1/30,11:02:00,7735.42,7735.42,7735.42,7735.42,124000000
2007/1/30,11:03:00,7736.18,7736.18,7736.18,7736.18,217000000
2007/1/30,11:04:00,7736.29,7736.29,7736.29,7736.29,169000000
2007/1/30,11:05:00,7735.95,7735.95,7735.95,7735.95,176000000
2007/1/30,11:06:00,7737.98,7737.98,7737.98,7737.98,233000000
2007/1/30,11:07:00,7736.70,7736.70,7736.70,7736.70,154000000
2007/1/30,11:08:00,7736.88,7736.88,7736.88,7736.88,164000000
2007/1/30,11:09:00,7741.43,7741.43,7741.43,7741.43,332000000
2007/1/30,11:10:00,7740.69,7740.69,7740.69,7740.69,211000000
2007/1/30,11:11:00,7741.55,7741.55,7741.55,7741.55,215000000
2007/1/30,11:12:00,7742.97,7742.97,7742.97,7742.97,150000000
2007/1/30,11:13:00,7743.32,7743.32,7743.32,7743.32,244000000
2007/1/30,11:14:00,7743.22,7743.22,7743.22,7743.22,160000000
2007/1/30,11:15:00,7744.54,7744.54,7744.54,7744.54,350000000
2007/1/30,11:16:00,7748.54,7748.54,7748.54,7748.54,224000000
2007/1/30,11:17:00,7747.96,7747.96,7747.96,7747.96,135000000
2007/1/30,11:18:00,7752.48,7752.48,7752.48,7752.48,260000000
2007/1/30,11:19:00,7753.65,7753.65,7753.65,7753.65,264000000
2007/1/30,11:20:00,7755.34,7755.34,7755.34,7755.34,273000000
2007/1/30,11:21:00,7757.39,7757.39,7757.39,7757.39,384000000
2007/1/30,11:22:00,7759.26,7759.26,7759.26,7759.26,219000000
2007/1/30,11:23:00,7760.77,7760.77,7760.77,7760.77,338000000
2007/1/30,11:24:00,7761.12,7761.12,7761.12,7761.12,241000000
2007/1/30,11:25:00,7760.21,7760.21,7760.21,7760.21,203000000
2007/1/30,11:26:00,7760.36,7760.36,7760.36,7760.36,248000000
2007/1/30,11:27:00,7762.15,7762.15,7762.15,7762.15,202000000
2007/1/30,11:28:00,7767.02,7767.02,7767.02,7767.02,264000000
2007/1/30,11:29:00,7765.66,7765.66,7765.66,7765.66,216000000
2007/1/30,11:30:00,7771.03,7771.03,7771.03,7771.03,262000000
2007/1/30,11:31:00,7768.54,7768.54,7768.54,7768.54,264000000
2007/1/30,11:32:00,7769.50,7769.50,7769.50,7769.50,171000000
2007/1/30,11:33:00,7769.02,7769.02,7769.02,7769.02,232000000
2007/1/30,11:34:00,7767.85,7767.85,7767.85,7767.85,199000000
2007/1/30,11:35:00,7767.59,7767.59,7767.59,7767.59,192000000
2007/1/30,11:36:00,7768.20,7768.20,7768.20,7768.20,186000000
2007/1/30,11:37:00,7769.45,7769.45,7769.45,7769.45,145000000
2007/1/30,11:38:00,7769.36,7769.36,7769.36,7769.36,217000000
2007/1/30,11:39:00,7766.86,7766.86,7766.86,7766.86,157000000
2007/1/30,11:40:00,7768.37,7768.37,7768.37,7768.37,189000000
2007/1/30,11:41:00,7768.38,7768.38,7768.38,7768.38,217000000
2007/1/30,11:42:00,7769.91,7769.91,7769.91,7769.91,138000000
2007/1/30,11:43:00,7768.24,7768.24,7768.24,7768.24,175000000
2007/1/30,11:44:00,7767.58,7767.58,7767.58,7767.58,142000000
2007/1/30,11:45:00,7766.00,7766.00,7766.00,7766.00,172000000
2007/1/30,11:46:00,7765.67,7765.67,7765.67,7765.67,188000000
2007/1/30,11:47:00,7767.42,7767.42,7767.42,7767.42,195000000
2007/1/30,11:48:00,7765.93,7765.93,7765.93,7765.93,184000000
2007/1/30,11:49:00,7765.81,7765.81,7765.81,7765.81,178000000
2007/1/30,11:50:00,7765.68,7765.68,7765.68,7765.68,169000000
2007/1/30,11:51:00,7764.76,7764.76,7764.76,7764.76,191000000
2007/1/30,11:52:00,7765.26,7765.26,7765.26,7765.26,169000000
2007/1/30,11:53:00,7766.52,7766.52,7766.52,7766.52,200000000
2007/1/30,11:54:00,7763.68,7763.68,7763.68,7763.68,149000000
2007/1/30,11:55:00,7767.05,7767.05,7767.05,7767.05,217000000
2007/1/30,11:56:00,7765.12,7765.12,7765.12,7765.12,200000000
2007/1/30,11:57:00,7766.02,7766.02,7766.02,7766.02,137000000
2007/1/30,11:58:00,7770.64,7770.64,7770.64,7770.64,271000000
2007/1/30,11:59:00,7769.93,7769.93,7769.93,7769.93,186000000
2007/1/30,12:00:00,7768.60,7768.60,7768.60,7768.60,198000000
2007/1/30,12:01:00,7770.06,7770.06,7770.06,7770.06,169000000
2007/1/30,12:02:00,7769.53,7769.53,7769.53,7769.53,109000000
2007/1/30,12:03:00,7767.88,7767.88,7767.88,7767.88,180000000
2007/1/30,12:04:00,7770.08,7770.08,7770.08,7770.08,148000000
2007/1/30,12:05:00,7771.00,7771.00,7771.00,7771.00,172000000
2007/1/30,12:06:00,7771.01,7771.01,7771.01,7771.01,167000000
2007/1/30,12:07:00,7771.04,7771.04,7771.04,7771.04,121000000
2007/1/30,12:08:00,7771.45,7771.45,7771.45,7771.45,206000000
2007/1/30,12:09:00,7771.89,7771.89,7771.89,7771.89,159000000
2007/1/30,12:10:00,7771.80,7771.80,7771.80,7771.80,161000000
2007/1/30,12:11:00,7772.51,7772.51,7772.51,7772.51,237000000
2007/1/30,12:12:00,7770.40,7770.40,7770.40,7770.40,196000000
2007/1/30,12:13:00,7769.43,7769.43,7769.43,7769.43,224000000
2007/1/30,12:14:00,7769.11,7769.11,7769.11,7769.11,156000000
2007/1/30,12:15:00,7769.83,7769.83,7769.83,7769.83,169000000
2007/1/30,12:16:00,7766.88,7766.88,7766.88,7766.88,176000000
2007/1/30,12:17:00,7765.95,7765.95,7765.95,7765.95,171000000
2007/1/30,12:18:00,7765.97,7765.97,7765.97,7765.97,255000000
2007/1/30,12:19:00,7764.94,7764.94,7764.94,7764.94,178000000
2007/1/30,12:20:00,7763.61,7763.61,7763.61,7763.61,178000000
2007/1/30,12:21:00,7764.80,7764.80,7764.80,7764.80,237000000
2007/1/30,12:22:00,7765.63,7765.63,7765.63,7765.63,173000000
2007/1/30,12:23:00,7766.91,7766.91,7766.91,7766.91,206000000
2007/1/30,12:24:00,7766.13,7766.13,7766.13,7766.13,147000000
2007/1/30,12:25:00,7764.47,7764.47,7764.47,7764.47,191000000
2007/1/30,12:26:00,7764.84,7764.84,7764.84,7764.84,224000000
2007/1/30,12:27:00,7765.19,7765.19,7765.19,7765.19,137000000
2007/1/30,12:28:00,7765.80,7765.80,7765.80,7765.80,178000000
2007/1/30,12:29:00,7765.12,7765.12,7765.12,7765.12,145000000
2007/1/30,12:30:00,7763.51,7763.51,7763.51,7763.51,150000000
2007/1/30,12:31:00,7765.07,7765.07,7765.07,7765.07,198000000
2007/1/30,12:32:00,7764.95,7764.95,7764.95,7764.95,144000000
2007/1/30,12:33:00,7765.93,7765.93,7765.93,7765.93,213000000
2007/1/30,12:34:00,7765.13,7765.13,7765.13,7765.13,219000000
2007/1/30,12:35:00,7766.98,7766.98,7766.98,7766.98,172000000
2007/1/30,12:36:00,7766.03,7766.03,7766.03,7766.03,158000000
2007/1/30,12:37:00,7767.07,7767.07,7767.07,7767.07,149000000
2007/1/30,12:38:00,7766.69,7766.69,7766.69,7766.69,185000000
2007/1/30,12:39:00,7769.41,7769.41,7769.41,7769.41,210000000
2007/1/30,12:40:00,7766.69,7766.69,7766.69,7766.69,163000000
2007/1/30,12:41:00,7768.70,7768.70,7768.70,7768.70,192000000
2007/1/30,12:42:00,7766.95,7766.95,7766.95,7766.95,162000000
2007/1/30,12:43:00,7767.96,7767.96,7767.96,7767.96,201000000
2007/1/30,12:44:00,7766.46,7766.46,7766.46,7766.46,237000000
2007/1/30,12:45:00,7766.99,7766.99,7766.99,7766.99,205000000
2007/1/30,12:46:00,7767.03,7767.03,7767.03,7767.03,214000000
2007/1/30,12:47:00,7768.43,7768.43,7768.43,7768.43,144000000
2007/1/30,12:48:00,7767.76,7767.76,7767.76,7767.76,217000000
2007/1/30,12:49:00,7765.18,7765.18,7765.18,7765.18,143000000
2007/1/30,12:50:00,7763.98,7763.98,7763.98,7763.98,215000000
2007/1/30,12:51:00,7765.34,7765.34,7765.34,7765.34,253000000
2007/1/30,12:52:00,7762.53,7762.53,7762.53,7762.53,189000000
2007/1/30,12:53:00,7762.14,7762.14,7762.14,7762.14,361000000
2007/1/30,12:54:00,7761.02,7761.02,7761.02,7761.02,239000000
2007/1/30,12:55:00,7759.14,7759.14,7759.14,7759.14,261000000
2007/1/30,12:56:00,7758.76,7758.76,7758.76,7758.76,295000000
2007/1/30,12:57:00,7757.59,7757.59,7757.59,7757.59,264000000
2007/1/30,12:58:00,7755.27,7755.27,7755.27,7755.27,341000000
2007/1/30,12:59:00,7755.84,7755.84,7755.84,7755.84,327000000
2007/1/30,13:00:00,7755.64,7755.64,7755.64,7755.64,285000000
2007/1/30,13:01:00,7756.03,7756.03,7756.03,7756.03,286000000
2007/1/30,13:02:00,7754.21,7754.21,7754.21,7754.21,280000000
2007/1/30,13:03:00,7753.77,7753.77,7753.77,7753.77,307000000
2007/1/30,13:04:00,7754.92,7754.92,7754.92,7754.92,240000000
2007/1/30,13:05:00,7755.50,7755.50,7755.50,7755.50,212000000
2007/1/30,13:06:00,7753.54,7753.54,7753.54,7753.54,316000000
2007/1/30,13:07:00,7754.71,7754.71,7754.71,7754.71,251000000
2007/1/30,13:08:00,7755.27,7755.27,7755.27,7755.27,275000000
2007/1/30,13:09:00,7756.95,7756.95,7756.95,7756.95,243000000
2007/1/30,13:10:00,7755.14,7755.14,7755.14,7755.14,277000000
2007/1/30,13:11:00,7756.75,7756.75,7756.75,7756.75,259000000
2007/1/30,13:12:00,7755.46,7755.46,7755.46,7755.46,229000000
2007/1/30,13:13:00,7755.50,7755.50,7755.50,7755.50,314000000
2007/1/30,13:14:00,7757.52,7757.52,7757.52,7757.52,294000000
2007/1/30,13:15:00,7756.74,7756.74,7756.74,7756.74,265000000
2007/1/30,13:16:00,7757.19,7757.19,7757.19,7757.19,407000000
2007/1/30,13:17:00,7757.08,7757.08,7757.08,7757.08,367000000
2007/1/30,13:18:00,7756.98,7756.98,7756.98,7756.98,356000000
2007/1/30,13:19:00,7759.13,7759.13,7759.13,7759.13,331000000
2007/1/30,13:20:00,7761.50,7761.50,7761.50,7761.50,422000000
2007/1/30,13:21:00,7760.69,7760.69,7760.69,7760.69,349000000
2007/1/30,13:22:00,7758.86,7758.86,7758.86,7758.86,316000000
2007/1/30,13:23:00,7757.14,7757.14,7757.14,7757.14,455000000
2007/1/30,13:24:00,7758.40,7758.40,7758.40,7758.40,392000000
2007/1/30,13:25:00,7757.79,7757.79,7757.79,7757.79,491000000
2007/1/30,13:26:00,7757.79,7757.79,7757.79,7757.79,0
2007/1/30,13:27:00,7757.79,7757.79,7757.79,7757.79,0
2007/1/30,13:28:00,7757.79,7757.79,7757.79,7757.79,0
2007/1/30,13:29:00,7757.79,7757.79,7757.79,7757.79,0
2007/1/30,13:30:00,7739.91,7739.91,7739.91,7739.91,1344032768
2007/1/31,09:01:00,7759.79,7759.79,7759.79,7759.79,2224999936
2007/1/31,09:02:00,7754.35,7754.35,7754.35,7754.35,560000000
2007/1/31,09:03:00,7745.98,7745.98,7745.98,7745.98,655000000
2007/1/31,09:04:00,7745.83,7745.83,7745.83,7745.83,541000000
2007/1/31,09:05:00,7743.96,7743.96,7743.96,7743.96,438000000
2007/1/31,09:06:00,7747.59,7747.59,7747.59,7747.59,632000000
2007/1/31,09:07:00,7749.06,7749.06,7749.06,7749.06,460000000
2007/1/31,09:08:00,7752.85,7752.85,7752.85,7752.85,499000000
2007/1/31,09:09:00,7752.78,7752.78,7752.78,7752.78,446000000
2007/1/31,09:10:00,7751.34,7751.34,7751.34,7751.34,407000000
2007/1/31,09:11:00,7753.05,7753.05,7753.05,7753.05,491000000
2007/1/31,09:12:00,7753.47,7753.47,7753.47,7753.47,316000000
2007/1/31,09:13:00,7756.13,7756.13,7756.13,7756.13,422000000
2007/1/31,09:14:00,7759.81,7759.81,7759.81,7759.81,395000000
2007/1/31,09:15:00,7759.90,7759.90,7759.90,7759.90,384000000
2007/1/31,09:16:00,7760.22,7760.22,7760.22,7760.22,558000000
2007/1/31,09:17:00,7761.96,7761.96,7761.96,7761.96,335000000
2007/1/31,09:18:00,7765.05,7765.05,7765.05,7765.05,392000000
2007/1/31,09:19:00,7764.93,7764.93,7764.93,7764.93,433000000
2007/1/31,09:20:00,7765.60,7765.60,7765.60,7765.60,393000000
2007/1/31,09:21:00,7769.19,7769.19,7769.19,7769.19,460000000
2007/1/31,09:22:00,7771.28,7771.28,7771.28,7771.28,374000000
2007/1/31,09:23:00,7772.20,7772.20,7772.20,7772.20,551000000
2007/1/31,09:24:00,7774.23,7774.23,7774.23,7774.23,528000000
2007/1/31,09:25:00,7773.93,7773.93,7773.93,7773.93,405000000
2007/1/31,09:26:00,7774.70,7774.70,7774.70,7774.70,510000000
2007/1/31,09:27:00,7775.08,7775.08,7775.08,7775.08,343000000
2007/1/31,09:28:00,7776.21,7776.21,7776.21,7776.21,421000000
2007/1/31,09:29:00,7777.71,7777.71,7777.71,7777.71,324000000
2007/1/31,09:30:00,7776.47,7776.47,7776.47,7776.47,363000000
2007/1/31,09:31:00,7778.05,7778.05,7778.05,7778.05,466000000
2007/1/31,09:32:00,7778.69,7778.69,7778.69,7778.69,264000000
2007/1/31,09:33:00,7778.01,7778.01,7778.01,7778.01,334000000
2007/1/31,09:34:00,7775.34,7775.34,7775.34,7775.34,319000000
2007/1/31,09:35:00,7772.59,7772.59,7772.59,7772.59,275000000
2007/1/31,09:36:00,7769.92,7769.92,7769.92,7769.92,366000000
2007/1/31,09:37:00,7770.41,7770.41,7770.41,7770.41,248000000
2007/1/31,09:38:00,7768.74,7768.74,7768.74,7768.74,319000000
2007/1/31,09:39:00,7764.87,7764.87,7764.87,7764.87,241000000
2007/1/31,09:40:00,7765.20,7765.20,7765.20,7765.20,275000000
2007/1/31,09:41:00,7763.94,7763.94,7763.94,7763.94,406000000
2007/1/31,09:42:00,7766.16,7766.16,7766.16,7766.16,219000000
2007/1/31,09:43:00,7765.78,7765.78,7765.78,7765.78,297000000
2007/1/31,09:44:00,7764.44,7764.44,7764.44,7764.44,341000000
2007/1/31,09:45:00,7763.55,7763.55,7763.55,7763.55,286000000
2007/1/31,09:46:00,7762.04,7762.04,7762.04,7762.04,360000000
2007/1/31,09:47:00,7762.88,7762.88,7762.88,7762.88,281000000
2007/1/31,09:48:00,7761.73,7761.73,7761.73,7761.73,296000000
2007/1/31,09:49:00,7762.25,7762.25,7762.25,7762.25,270000000
2007/1/31,09:50:00,7763.33,7763.33,7763.33,7763.33,292000000
2007/1/31,09:51:00,7761.99,7761.99,7761.99,7761.99,339000000
2007/1/31,09:52:00,7762.23,7762.23,7762.23,7762.23,254000000
2007/1/31,09:53:00,7761.77,7761.77,7761.77,7761.77,309000000
2007/1/31,09:54:00,7764.30,7764.30,7764.30,7764.30,250000000
2007/1/31,09:55:00,7763.55,7763.55,7763.55,7763.55,171000000
2007/1/31,09:56:00,7762.69,7762.69,7762.69,7762.69,260000000
2007/1/31,09:57:00,7762.80,7762.80,7762.80,7762.80,225000000
2007/1/31,09:58:00,7764.26,7764.26,7764.26,7764.26,320000000
2007/1/31,09:59:00,7762.83,7762.83,7762.83,7762.83,221000000
2007/1/31,10:00:00,7762.36,7762.36,7762.36,7762.36,247000000
2007/1/31,10:01:00,7762.02,7762.02,7762.02,7762.02,352000000
2007/1/31,10:02:00,7760.91,7760.91,7760.91,7760.91,245000000
2007/1/31,10:03:00,7761.00,7761.00,7761.00,7761.00,405000000
2007/1/31,10:04:00,7760.52,7760.52,7760.52,7760.52,272000000
2007/1/31,10:05:00,7758.95,7758.95,7758.95,7758.95,208000000
2007/1/31,10:06:00,7754.55,7754.55,7754.55,7754.55,479000000
2007/1/31,10:07:00,7751.74,7751.74,7751.74,7751.74,274000000
2007/1/31,10:08:00,7749.04,7749.04,7749.04,7749.04,470000000
2007/1/31,10:09:00,7747.94,7747.94,7747.94,7747.94,328000000
2007/1/31,10:10:00,7743.94,7743.94,7743.94,7743.94,352000000
2007/1/31,10:11:00,7745.34,7745.34,7745.34,7745.34,379000000
2007/1/31,10:12:00,7743.38,7743.38,7743.38,7743.38,276000000
2007/1/31,10:13:00,7745.49,7745.49,7745.49,7745.49,331000000
2007/1/31,10:14:00,7744.68,7744.68,7744.68,7744.68,268000000
2007/1/31,10:15:00,7743.10,7743.10,7743.10,7743.10,309000000
2007/1/31,10:16:00,7736.09,7736.09,7736.09,7736.09,463000000
2007/1/31,10:17:00,7732.80,7732.80,7732.80,7732.80,381000000
2007/1/31,10:18:00,7724.89,7724.89,7724.89,7724.89,599000000
2007/1/31,10:19:00,7723.60,7723.60,7723.60,7723.60,587000000
2007/1/31,10:20:00,7721.59,7721.59,7721.59,7721.59,423000000
2007/1/31,10:21:00,7721.75,7721.75,7721.75,7721.75,531000000
2007/1/31,10:22:00,7721.20,7721.20,7721.20,7721.20,413000000
2007/1/31,10:23:00,7719.71,7719.71,7719.71,7719.71,425000000
2007/1/31,10:24:00,7720.06,7720.06,7720.06,7720.06,267000000
2007/1/31,10:25:00,7721.80,7721.80,7721.80,7721.80,222000000
2007/1/31,10:26:00,7724.09,7724.09,7724.09,7724.09,305000000
2007/1/31,10:27:00,7726.28,7726.28,7726.28,7726.28,231000000
2007/1/31,10:28:00,7729.46,7729.46,7729.46,7729.46,284000000
2007/1/31,10:29:00,7732.13,7732.13,7732.13,7732.13,258000000
2007/1/31,10:30:00,7732.90,7732.90,7732.90,7732.90,288000000
2007/1/31,10:31:00,7733.17,7733.17,7733.17,7733.17,221000000
2007/1/31,10:32:00,7732.08,7732.08,7732.08,7732.08,138000000
2007/1/31,10:33:00,7731.25,7731.25,7731.25,7731.25,151000000
2007/1/31,10:34:00,7733.59,7733.59,7733.59,7733.59,141000000
2007/1/31,10:35:00,7733.16,7733.16,7733.16,7733.16,123000000
2007/1/31,10:36:00,7732.62,7732.62,7732.62,7732.62,178000000
2007/1/31,10:37:00,7732.21,7732.21,7732.21,7732.21,202000000
2007/1/31,10:38:00,7730.81,7730.81,7730.81,7730.81,200000000
2007/1/31,10:39:00,7724.62,7724.62,7724.62,7724.62,274000000
2007/1/31,10:40:00,7723.46,7723.46,7723.46,7723.46,237000000
2007/1/31,10:41:00,7722.71,7722.71,7722.71,7722.71,316000000
2007/1/31,10:42:00,7723.50,7723.50,7723.50,7723.50,204000000
2007/1/31,10:43:00,7720.61,7720.61,7720.61,7720.61,265000000
2007/1/31,10:44:00,7716.49,7716.49,7716.49,7716.49,301000000
2007/1/31,10:45:00,7715.59,7715.59,7715.59,7715.59,274000000
2007/1/31,10:46:00,7715.23,7715.23,7715.23,7715.23,357000000
2007/1/31,10:47:00,7717.91,7717.91,7717.91,7717.91,254000000
2007/1/31,10:48:00,7718.50,7718.50,7718.50,7718.50,287000000
2007/1/31,10:49:00,7718.22,7718.22,7718.22,7718.22,252000000
2007/1/31,10:50:00,7720.99,7720.99,7720.99,7720.99,235000000
2007/1/31,10:51:00,7722.24,7722.24,7722.24,7722.24,232000000
2007/1/31,10:52:00,7721.75,7721.75,7721.75,7721.75,156000000
2007/1/31,10:53:00,7721.92,7721.92,7721.92,7721.92,280000000
2007/1/31,10:54:00,7723.06,7723.06,7723.06,7723.06,169000000
2007/1/31,10:55:00,7723.59,7723.59,7723.59,7723.59,205000000
2007/1/31,10:56:00,7725.23,7725.23,7725.23,7725.23,226000000
2007/1/31,10:57:00,7724.10,7724.10,7724.10,7724.10,143000000
2007/1/31,10:58:00,7724.21,7724.21,7724.21,7724.21,212000000
2007/1/31,10:59:00,7722.98,7722.98,7722.98,7722.98,197000000
2007/1/31,11:00:00,7722.51,7722.51,7722.51,7722.51,204000000
2007/1/31,11:01:00,7723.51,7723.51,7723.51,7723.51,268000000
2007/1/31,11:02:00,7723.36,7723.36,7723.36,7723.36,186000000
2007/1/31,11:03:00,7722.71,7722.71,7722.71,7722.71,197000000
2007/1/31,11:04:00,7723.40,7723.40,7723.40,7723.40,200000000
2007/1/31,11:05:00,7724.48,7724.48,7724.48,7724.48,209000000
2007/1/31,11:06:00,7721.27,7721.27,7721.27,7721.27,384000000
2007/1/31,11:07:00,7721.93,7721.93,7721.93,7721.93,174000000
2007/1/31,11:08:00,7719.75,7719.75,7719.75,7719.75,393000000
2007/1/31,11:09:00,7713.81,7713.81,7713.81,7713.81,618000000
2007/1/31,11:10:00,7712.38,7712.38,7712.38,7712.38,411000000
2007/1/31,11:11:00,7708.59,7708.59,7708.59,7708.59,338000000
2007/1/31,11:12:00,7708.40,7708.40,7708.40,7708.40,266000000
2007/1/31,11:13:00,7706.55,7706.55,7706.55,7706.55,452000000
2007/1/31,11:14:00,7704.68,7704.68,7704.68,7704.68,356000000
2007/1/31,11:15:00,7704.74,7704.74,7704.74,7704.74,295000000
2007/1/31,11:16:00,7704.97,7704.97,7704.97,7704.97,302000000
2007/1/31,11:17:00,7705.95,7705.95,7705.95,7705.95,221000000
2007/1/31,11:18:00,7707.72,7707.72,7707.72,7707.72,320000000
2007/1/31,11:19:00,7708.82,7708.82,7708.82,7708.82,235000000
2007/1/31,11:20:00,7706.10,7706.10,7706.10,7706.10,293000000
2007/1/31,11:21:00,7707.42,7707.42,7707.42,7707.42,269000000
2007/1/31,11:22:00,7708.11,7708.11,7708.11,7708.11,215000000
2007/1/31,11:23:00,7705.13,7705.13,7705.13,7705.13,234000000
2007/1/31,11:24:00,7705.34,7705.34,7705.34,7705.34,264000000
2007/1/31,11:25:00,7704.81,7704.81,7704.81,7704.81,211000000
2007/1/31,11:26:00,7704.58,7704.58,7704.58,7704.58,218000000
2007/1/31,11:27:00,7703.14,7703.14,7703.14,7703.14,202000000
2007/1/31,11:28:00,7701.21,7701.21,7701.21,7701.21,271000000
2007/1/31,11:29:00,7694.64,7694.64,7694.64,7694.64,429000000
2007/1/31,11:30:00,7694.51,7694.51,7694.51,7694.51,435000000
2007/1/31,11:31:00,7693.22,7693.22,7693.22,7693.22,428000000
2007/1/31,11:32:00,7691.83,7691.83,7691.83,7691.83,393000000
2007/1/31,11:33:00,7692.41,7692.41,7692.41,7692.41,421000000
2007/1/31,11:34:00,7692.83,7692.83,7692.83,7692.83,320000000
2007/1/31,11:35:00,7691.70,7691.70,7691.70,7691.70,281000000
2007/1/31,11:36:00,7691.74,7691.74,7691.74,7691.74,379000000
2007/1/31,11:37:00,7691.32,7691.32,7691.32,7691.32,225000000
2007/1/31,11:38:00,7692.31,7692.31,7692.31,7692.31,376000000
2007/1/31,11:39:00,7692.59,7692.59,7692.59,7692.59,315000000
2007/1/31,11:40:00,7691.08,7691.08,7691.08,7691.08,260000000
2007/1/31,11:41:00,7688.45,7688.45,7688.45,7688.45,322000000
2007/1/31,11:42:00,7689.48,7689.48,7689.48,7689.48,320000000
2007/1/31,11:43:00,7688.57,7688.57,7688.57,7688.57,302000000
2007/1/31,11:44:00,7687.28,7687.28,7687.28,7687.28,252000000
2007/1/31,11:45:00,7682.77,7682.77,7682.77,7682.77,281000000
2007/1/31,11:46:00,7683.86,7683.86,7683.86,7683.86,541000000
2007/1/31,11:47:00,7679.00,7679.00,7679.00,7679.00,425000000
2007/1/31,11:48:00,7674.81,7674.81,7674.81,7674.81,664000000
2007/1/31,11:49:00,7672.66,7672.66,7672.66,7672.66,933000000
2007/1/31,11:50:00,7664.71,7664.71,7664.71,7664.71,760000000
2007/1/31,11:51:00,7661.15,7661.15,7661.15,7661.15,684000000
2007/1/31,11:52:00,7661.05,7661.05,7661.05,7661.05,479000000
2007/1/31,11:53:00,7659.51,7659.51,7659.51,7659.51,582000000
2007/1/31,11:54:00,7663.32,7663.32,7663.32,7663.32,383000000
2007/1/31,11:55:00,7664.05,7664.05,7664.05,7664.05,409000000
2007/1/31,11:56:00,7667.21,7667.21,7667.21,7667.21,388000000
2007/1/31,11:57:00,7669.12,7669.12,7669.12,7669.12,250000000
2007/1/31,11:58:00,7669.13,7669.13,7669.13,7669.13,346000000
2007/1/31,11:59:00,7669.31,7669.31,7669.31,7669.31,272000000
2007/1/31,12:00:00,7670.92,7670.92,7670.92,7670.92,214000000
2007/1/31,12:01:00,7673.36,7673.36,7673.36,7673.36,255000000
2007/1/31,12:02:00,7673.91,7673.91,7673.91,7673.91,228000000
2007/1/31,12:03:00,7675.16,7675.16,7675.16,7675.16,221000000
2007/1/31,12:04:00,7673.81,7673.81,7673.81,7673.81,185000000
2007/1/31,12:05:00,7674.38,7674.38,7674.38,7674.38,198000000
2007/1/31,12:06:00,7673.44,7673.44,7673.44,7673.44,269000000
2007/1/31,12:07:00,7667.68,7667.68,7667.68,7667.68,301000000
2007/1/31,12:08:00,7666.54,7666.54,7666.54,7666.54,234000000
2007/1/31,12:09:00,7661.74,7661.74,7661.74,7661.74,396000000
2007/1/31,12:10:00,7661.71,7661.71,7661.71,7661.71,381000000
2007/1/31,12:11:00,7655.19,7655.19,7655.19,7655.19,489000000
2007/1/31,12:12:00,7651.40,7651.40,7651.40,7651.40,598000000
2007/1/31,12:13:00,7643.56,7643.56,7643.56,7643.56,515000000
2007/1/31,12:14:00,7639.07,7639.07,7639.07,7639.07,463000000
2007/1/31,12:15:00,7638.40,7638.40,7638.40,7638.40,523000000
2007/1/31,12:16:00,7637.54,7637.54,7637.54,7637.54,480000000
2007/1/31,12:17:00,7640.91,7640.91,7640.91,7640.91,462000000
2007/1/31,12:18:00,7643.37,7643.37,7643.37,7643.37,399000000
2007/1/31,12:19:00,7647.55,7647.55,7647.55,7647.55,271000000
2007/1/31,12:20:00,7648.29,7648.29,7648.29,7648.29,252000000
2007/1/31,12:21:00,7650.16,7650.16,7650.16,7650.16,269000000
2007/1/31,12:22:00,7648.61,7648.61,7648.61,7648.61,249000000
2007/1/31,12:23:00,7649.40,7649.40,7649.40,7649.40,274000000
2007/1/31,12:24:00,7649.32,7649.32,7649.32,7649.32,209000000
2007/1/31,12:25:00,7649.58,7649.58,7649.58,7649.58,255000000
2007/1/31,12:26:00,7651.86,7651.86,7651.86,7651.86,223000000
2007/1/31,12:27:00,7651.18,7651.18,7651.18,7651.18,227000000
2007/1/31,12:28:00,7653.77,7653.77,7653.77,7653.77,276000000
2007/1/31,12:29:00,7653.91,7653.91,7653.91,7653.91,210000000
2007/1/31,12:30:00,7654.60,7654.60,7654.60,7654.60,197000000
2007/1/31,12:31:00,7656.82,7656.82,7656.82,7656.82,214000000
2007/1/31,12:32:00,7655.74,7655.74,7655.74,7655.74,200000000
2007/1/31,12:33:00,7658.34,7658.34,7658.34,7658.34,228000000
2007/1/31,12:34:00,7656.47,7656.47,7656.47,7656.47,174000000
2007/1/31,12:35:00,7657.63,7657.63,7657.63,7657.63,205000000
2007/1/31,12:36:00,7658.69,7658.69,7658.69,7658.69,294000000
2007/1/31,12:37:00,7663.91,7663.91,7663.91,7663.91,224000000
2007/1/31,12:38:00,7663.52,7663.52,7663.52,7663.52,317000000
2007/1/31,12:39:00,7668.94,7668.94,7668.94,7668.94,163000000
2007/1/31,12:40:00,7669.11,7669.11,7669.11,7669.11,222000000
2007/1/31,12:41:00,7666.89,7666.89,7666.89,7666.89,244000000
2007/1/31,12:42:00,7668.11,7668.11,7668.11,7668.11,170000000
2007/1/31,12:43:00,7669.75,7669.75,7669.75,7669.75,272000000
2007/1/31,12:44:00,7670.70,7670.70,7670.70,7670.70,186000000
2007/1/31,12:45:00,7669.62,7669.62,7669.62,7669.62,211000000
2007/1/31,12:46:00,7667.78,7667.78,7667.78,7667.78,266000000
2007/1/31,12:47:00,7666.20,7666.20,7666.20,7666.20,317000000
2007/1/31,12:48:00,7665.07,7665.07,7665.07,7665.07,246000000
2007/1/31,12:49:00,7663.48,7663.48,7663.48,7663.48,161000000
2007/1/31,12:50:00,7661.46,7661.46,7661.46,7661.46,257000000
2007/1/31,12:51:00,7664.45,7664.45,7664.45,7664.45,224000000
2007/1/31,12:52:00,7663.71,7663.71,7663.71,7663.71,152000000
2007/1/31,12:53:00,7665.51,7665.51,7665.51,7665.51,255000000
2007/1/31,12:54:00,7663.90,7663.90,7663.90,7663.90,205000000
2007/1/31,12:55:00,7662.52,7662.52,7662.52,7662.52,215000000
2007/1/31,12:56:00,7662.66,7662.66,7662.66,7662.66,297000000
2007/1/31,12:57:00,7661.96,7661.96,7661.96,7661.96,218000000
2007/1/31,12:58:00,7661.65,7661.65,7661.65,7661.65,228000000
2007/1/31,12:59:00,7662.76,7662.76,7662.76,7662.76,220000000
2007/1/31,13:00:00,7662.36,7662.36,7662.36,7662.36,220000000
2007/1/31,13:01:00,7662.27,7662.27,7662.27,7662.27,224000000
2007/1/31,13:02:00,7664.18,7664.18,7664.18,7664.18,204000000
2007/1/31,13:03:00,7665.88,7665.88,7665.88,7665.88,259000000
2007/1/31,13:04:00,7664.92,7664.92,7664.92,7664.92,193000000
2007/1/31,13:05:00,7667.90,7667.90,7667.90,7667.90,260000000
2007/1/31,13:06:00,7671.27,7671.27,7671.27,7671.27,285000000
2007/1/31,13:07:00,7670.50,7670.50,7670.50,7670.50,212000000
2007/1/31,13:08:00,7672.76,7672.76,7672.76,7672.76,335000000
2007/1/31,13:09:00,7675.54,7675.54,7675.54,7675.54,308000000
2007/1/31,13:10:00,7677.10,7677.10,7677.10,7677.10,357000000
2007/1/31,13:11:00,7678.09,7678.09,7678.09,7678.09,368000000
2007/1/31,13:12:00,7680.55,7680.55,7680.55,7680.55,288000000
2007/1/31,13:13:00,7679.51,7679.51,7679.51,7679.51,367000000
2007/1/31,13:14:00,7678.35,7678.35,7678.35,7678.35,375000000
2007/1/31,13:15:00,7678.90,7678.90,7678.90,7678.90,382000000
2007/1/31,13:16:00,7680.13,7680.13,7680.13,7680.13,374000000
2007/1/31,13:17:00,7682.04,7682.04,7682.04,7682.04,308000000
2007/1/31,13:18:00,7684.77,7684.77,7684.77,7684.77,431000000
2007/1/31,13:19:00,7684.11,7684.11,7684.11,7684.11,338000000
2007/1/31,13:20:00,7684.95,7684.95,7684.95,7684.95,511000000
2007/1/31,13:21:00,7689.86,7689.86,7689.86,7689.86,511000000
2007/1/31,13:22:00,7687.19,7687.19,7687.19,7687.19,389000000
2007/1/31,13:23:00,7688.66,7688.66,7688.66,7688.66,550000000
2007/1/31,13:24:00,7689.87,7689.87,7689.87,7689.87,473000000
2007/1/31,13:25:00,7687.39,7687.39,7687.39,7687.39,442000000
2007/1/31,13:26:00,7687.39,7687.39,7687.39,7687.39,0
2007/1/31,13:27:00,7687.39,7687.39,7687.39,7687.39,0
2007/1/31,13:28:00,7687.39,7687.39,7687.39,7687.39,0
2007/1/31,13:29:00,7687.39,7687.39,7687.39,7687.39,0
2007/1/31,13:30:00,7699.64,7699.64,7699.64,7699.64,24032768
2007/2/1,09:01:00,7751.30,7751.30,7751.30,7751.30,2142000000
2007/2/1,09:02:00,7757.14,7757.14,7757.14,7757.14,664000000
2007/2/1,09:03:00,7754.78,7754.78,7754.78,7754.78,686000000
2007/2/1,09:04:00,7752.28,7752.28,7752.28,7752.28,604000000
2007/2/1,09:05:00,7751.97,7751.97,7751.97,7751.97,534000000
2007/2/1,09:06:00,7753.19,7753.19,7753.19,7753.19,625000000
2007/2/1,09:07:00,7751.88,7751.88,7751.88,7751.88,492000000
2007/2/1,09:08:00,7752.27,7752.27,7752.27,7752.27,607000000
2007/2/1,09:09:00,7752.82,7752.82,7752.82,7752.82,528000000
2007/2/1,09:10:00,7753.35,7753.35,7753.35,7753.35,525000000
2007/2/1,09:11:00,7752.98,7752.98,7752.98,7752.98,591000000
2007/2/1,09:12:00,7753.03,7753.03,7753.03,7753.03,368000000
2007/2/1,09:13:00,7752.23,7752.23,7752.23,7752.23,437000000
2007/2/1,09:14:00,7751.15,7751.15,7751.15,7751.15,433000000
2007/2/1,09:15:00,7753.46,7753.46,7753.46,7753.46,389000000
2007/2/1,09:16:00,7752.28,7752.28,7752.28,7752.28,448000000
2007/2/1,09:17:00,7750.13,7750.13,7750.13,7750.13,339000000
2007/2/1,09:18:00,7749.81,7749.81,7749.81,7749.81,381000000
2007/2/1,09:19:00,7747.86,7747.86,7747.86,7747.86,329000000
2007/2/1,09:20:00,7746.54,7746.54,7746.54,7746.54,485000000
2007/2/1,09:21:00,7742.22,7742.22,7742.22,7742.22,572000000
2007/2/1,09:22:00,7740.52,7740.52,7740.52,7740.52,343000000
2007/2/1,09:23:00,7739.48,7739.48,7739.48,7739.48,521000000
2007/2/1,09:24:00,7737.47,7737.47,7737.47,7737.47,353000000
2007/2/1,09:25:00,7736.89,7736.89,7736.89,7736.89,323000000
2007/2/1,09:26:00,7737.31,7737.31,7737.31,7737.31,434000000
2007/2/1,09:27:00,7738.55,7738.55,7738.55,7738.55,347000000
2007/2/1,09:28:00,7739.14,7739.14,7739.14,7739.14,351000000
2007/2/1,09:29:00,7737.15,7737.15,7737.15,7737.15,336000000
2007/2/1,09:30:00,7738.61,7738.61,7738.61,7738.61,326000000
2007/2/1,09:31:00,7738.13,7738.13,7738.13,7738.13,307000000
2007/2/1,09:32:00,7740.38,7740.38,7740.38,7740.38,274000000
2007/2/1,09:33:00,7741.48,7741.48,7741.48,7741.48,295000000
2007/2/1,09:34:00,7741.59,7741.59,7741.59,7741.59,259000000
2007/2/1,09:35:00,7742.39,7742.39,7742.39,7742.39,262000000
2007/2/1,09:36:00,7743.43,7743.43,7743.43,7743.43,325000000
2007/2/1,09:37:00,7741.98,7741.98,7741.98,7741.98,248000000
2007/2/1,09:38:00,7742.14,7742.14,7742.14,7742.14,295000000
2007/2/1,09:39:00,7743.19,7743.19,7743.19,7743.19,274000000
2007/2/1,09:40:00,7742.44,7742.44,7742.44,7742.44,298000000
2007/2/1,09:41:00,7742.66,7742.66,7742.66,7742.66,376000000
2007/2/1,09:42:00,7742.63,7742.63,7742.63,7742.63,313000000
2007/2/1,09:43:00,7742.78,7742.78,7742.78,7742.78,385000000
2007/2/1,09:44:00,7745.71,7745.71,7745.71,7745.71,326000000
2007/2/1,09:45:00,7746.34,7746.34,7746.34,7746.34,318000000
2007/2/1,09:46:00,7746.55,7746.55,7746.55,7746.55,422000000
2007/2/1,09:47:00,7748.41,7748.41,7748.41,7748.41,287000000
2007/2/1,09:48:00,7749.60,7749.60,7749.60,7749.60,395000000
2007/2/1,09:49:00,7748.74,7748.74,7748.74,7748.74,328000000
2007/2/1,09:50:00,7750.27,7750.27,7750.27,7750.27,337000000
2007/2/1,09:51:00,7751.19,7751.19,7751.19,7751.19,418000000
2007/2/1,09:52:00,7752.67,7752.67,7752.67,7752.67,264000000
2007/2/1,09:53:00,7752.59,7752.59,7752.59,7752.59,391000000
2007/2/1,09:54:00,7752.68,7752.68,7752.68,7752.68,350000000
2007/2/1,09:55:00,7752.47,7752.47,7752.47,7752.47,253000000
2007/2/1,09:56:00,7751.94,7751.94,7751.94,7751.94,389000000
2007/2/1,09:57:00,7752.22,7752.22,7752.22,7752.22,262000000
2007/2/1,09:58:00,7752.97,7752.97,7752.97,7752.97,307000000
2007/2/1,09:59:00,7752.24,7752.24,7752.24,7752.24,288000000
2007/2/1,10:00:00,7753.64,7753.64,7753.64,7753.64,242000000
2007/2/1,10:01:00,7749.58,7749.58,7749.58,7749.58,303000000
2007/2/1,10:02:00,7752.29,7752.29,7752.29,7752.29,194000000
2007/2/1,10:03:00,7750.39,7750.39,7750.39,7750.39,304000000
2007/2/1,10:04:00,7751.06,7751.06,7751.06,7751.06,242000000
2007/2/1,10:05:00,7750.85,7750.85,7750.85,7750.85,243000000
2007/2/1,10:06:00,7751.16,7751.16,7751.16,7751.16,249000000
2007/2/1,10:07:00,7751.39,7751.39,7751.39,7751.39,185000000
2007/2/1,10:08:00,7750.84,7750.84,7750.84,7750.84,278000000
2007/2/1,10:09:00,7751.67,7751.67,7751.67,7751.67,218000000
2007/2/1,10:10:00,7751.87,7751.87,7751.87,7751.87,206000000
2007/2/1,10:11:00,7751.05,7751.05,7751.05,7751.05,233000000
2007/2/1,10:12:00,7754.80,7754.80,7754.80,7754.80,169000000
2007/2/1,10:13:00,7753.31,7753.31,7753.31,7753.31,219000000
2007/2/1,10:14:00,7755.17,7755.17,7755.17,7755.17,202000000
2007/2/1,10:15:00,7755.16,7755.16,7755.16,7755.16,170000000
2007/2/1,10:16:00,7754.88,7754.88,7754.88,7754.88,237000000
2007/2/1,10:17:00,7754.41,7754.41,7754.41,7754.41,168000000
2007/2/1,10:18:00,7756.54,7756.54,7756.54,7756.54,220000000
2007/2/1,10:19:00,7755.52,7755.52,7755.52,7755.52,199000000
2007/2/1,10:20:00,7756.08,7756.08,7756.08,7756.08,190000000
2007/2/1,10:21:00,7754.19,7754.19,7754.19,7754.19,262000000
2007/2/1,10:22:00,7757.63,7757.63,7757.63,7757.63,254000000
2007/2/1,10:23:00,7755.77,7755.77,7755.77,7755.77,343000000
2007/2/1,10:24:00,7755.80,7755.80,7755.80,7755.80,320000000
2007/2/1,10:25:00,7755.67,7755.67,7755.67,7755.67,279000000
2007/2/1,10:26:00,7753.93,7753.93,7753.93,7753.93,270000000
2007/2/1,10:27:00,7752.68,7752.68,7752.68,7752.68,212000000
2007/2/1,10:28:00,7752.81,7752.81,7752.81,7752.81,278000000
2007/2/1,10:29:00,7752.17,7752.17,7752.17,7752.17,192000000
2007/2/1,10:30:00,7752.62,7752.62,7752.62,7752.62,261000000
2007/2/1,10:31:00,7750.54,7750.54,7750.54,7750.54,198000000
2007/2/1,10:32:00,7750.53,7750.53,7750.53,7750.53,197000000
2007/2/1,10:33:00,7747.36,7747.36,7747.36,7747.36,220000000
2007/2/1,10:34:00,7747.30,7747.30,7747.30,7747.30,199000000
2007/2/1,10:35:00,7746.97,7746.97,7746.97,7746.97,194000000
2007/2/1,10:36:00,7746.53,7746.53,7746.53,7746.53,205000000
2007/2/1,10:37:00,7745.92,7745.92,7745.92,7745.92,132000000
2007/2/1,10:38:00,7744.27,7744.27,7744.27,7744.27,271000000
2007/2/1,10:39:00,7742.96,7742.96,7742.96,7742.96,204000000
2007/2/1,10:40:00,7742.46,7742.46,7742.46,7742.46,387000000
2007/2/1,10:41:00,7741.08,7741.08,7741.08,7741.08,375000000
2007/2/1,10:42:00,7739.88,7739.88,7739.88,7739.88,270000000
2007/2/1,10:43:00,7734.57,7734.57,7734.57,7734.57,330000000
2007/2/1,10:44:00,7733.81,7733.81,7733.81,7733.81,206000000
2007/2/1,10:45:00,7734.67,7734.67,7734.67,7734.67,192000000
2007/2/1,10:46:00,7732.54,7732.54,7732.54,7732.54,286000000
2007/2/1,10:47:00,7730.70,7730.70,7730.70,7730.70,220000000
2007/2/1,10:48:00,7726.30,7726.30,7726.30,7726.30,387000000
2007/2/1,10:49:00,7720.61,7720.61,7720.61,7720.61,369000000
2007/2/1,10:50:00,7718.01,7718.01,7718.01,7718.01,441000000
2007/2/1,10:51:00,7717.20,7717.20,7717.20,7717.20,398000000
2007/2/1,10:52:00,7719.44,7719.44,7719.44,7719.44,294000000
2007/2/1,10:53:00,7717.83,7717.83,7717.83,7717.83,330000000
2007/2/1,10:54:00,7722.26,7722.26,7722.26,7722.26,200000000
2007/2/1,10:55:00,7720.22,7720.22,7720.22,7720.22,227000000
2007/2/1,10:56:00,7720.59,7720.59,7720.59,7720.59,234000000
2007/2/1,10:57:00,7721.71,7721.71,7721.71,7721.71,143000000
2007/2/1,10:58:00,7722.78,7722.78,7722.78,7722.78,147000000
2007/2/1,10:59:00,7722.96,7722.96,7722.96,7722.96,167000000
2007/2/1,11:00:00,7724.43,7724.43,7724.43,7724.43,130000000
2007/2/1,11:01:00,7725.40,7725.40,7725.40,7725.40,196000000
2007/2/1,11:02:00,7725.84,7725.84,7725.84,7725.84,122000000
2007/2/1,11:03:00,7726.58,7726.58,7726.58,7726.58,155000000
2007/2/1,11:04:00,7724.47,7724.47,7724.47,7724.47,115000000
2007/2/1,11:05:00,7726.10,7726.10,7726.10,7726.10,141000000
2007/2/1,11:06:00,7725.29,7725.29,7725.29,7725.29,197000000
2007/2/1,11:07:00,7724.33,7724.33,7724.33,7724.33,121000000
2007/2/1,11:08:00,7725.24,7725.24,7725.24,7725.24,139000000
2007/2/1,11:09:00,7725.55,7725.55,7725.55,7725.55,158000000
2007/2/1,11:10:00,7726.72,7726.72,7726.72,7726.72,177000000
2007/2/1,11:11:00,7726.39,7726.39,7726.39,7726.39,244000000
2007/2/1,11:12:00,7728.58,7728.58,7728.58,7728.58,166000000
2007/2/1,11:13:00,7727.29,7727.29,7727.29,7727.29,310000000
2007/2/1,11:14:00,7731.46,7731.46,7731.46,7731.46,180000000
2007/2/1,11:15:00,7729.81,7729.81,7729.81,7729.81,181000000
2007/2/1,11:16:00,7730.44,7730.44,7730.44,7730.44,219000000
2007/2/1,11:17:00,7729.51,7729.51,7729.51,7729.51,151000000
2007/2/1,11:18:00,7729.56,7729.56,7729.56,7729.56,239000000
2007/2/1,11:19:00,7731.18,7731.18,7731.18,7731.18,165000000
2007/2/1,11:20:00,7730.59,7730.59,7730.59,7730.59,224000000
2007/2/1,11:21:00,7730.32,7730.32,7730.32,7730.32,252000000
2007/2/1,11:22:00,7732.89,7732.89,7732.89,7732.89,275000000
2007/2/1,11:23:00,7732.30,7732.30,7732.30,7732.30,255000000
2007/2/1,11:24:00,7735.19,7735.19,7735.19,7735.19,213000000
2007/2/1,11:25:00,7735.49,7735.49,7735.49,7735.49,170000000
2007/2/1,11:26:00,7735.18,7735.18,7735.18,7735.18,243000000
2007/2/1,11:27:00,7734.11,7734.11,7734.11,7734.11,211000000
2007/2/1,11:28:00,7733.47,7733.47,7733.47,7733.47,270000000
2007/2/1,11:29:00,7735.07,7735.07,7735.07,7735.07,209000000
2007/2/1,11:30:00,7733.20,7733.20,7733.20,7733.20,267000000
2007/2/1,11:31:00,7731.39,7731.39,7731.39,7731.39,210000000
2007/2/1,11:32:00,7732.14,7732.14,7732.14,7732.14,157000000
2007/2/1,11:33:00,7733.65,7733.65,7733.65,7733.65,167000000
2007/2/1,11:34:00,7732.57,7732.57,7732.57,7732.57,126000000
2007/2/1,11:35:00,7732.51,7732.51,7732.51,7732.51,128000000
2007/2/1,11:36:00,7731.59,7731.59,7731.59,7731.59,146000000
2007/2/1,11:37:00,7732.13,7732.13,7732.13,7732.13,131000000
2007/2/1,11:38:00,7732.16,7732.16,7732.16,7732.16,205000000
2007/2/1,11:39:00,7731.22,7731.22,7731.22,7731.22,153000000
2007/2/1,11:40:00,7731.33,7731.33,7731.33,7731.33,244000000
2007/2/1,11:41:00,7729.33,7729.33,7729.33,7729.33,208000000
2007/2/1,11:42:00,7727.47,7727.47,7727.47,7727.47,240000000
2007/2/1,11:43:00,7723.22,7723.22,7723.22,7723.22,334000000
2007/2/1,11:44:00,7722.95,7722.95,7722.95,7722.95,244000000
2007/2/1,11:45:00,7720.51,7720.51,7720.51,7720.51,260000000
2007/2/1,11:46:00,7720.76,7720.76,7720.76,7720.76,222000000
2007/2/1,11:47:00,7721.81,7721.81,7721.81,7721.81,179000000
2007/2/1,11:48:00,7721.16,7721.16,7721.16,7721.16,226000000
2007/2/1,11:49:00,7721.33,7721.33,7721.33,7721.33,178000000
2007/2/1,11:50:00,7720.46,7720.46,7720.46,7720.46,178000000
2007/2/1,11:51:00,7721.91,7721.91,7721.91,7721.91,205000000
2007/2/1,11:52:00,7720.31,7720.31,7720.31,7720.31,190000000
2007/2/1,11:53:00,7719.18,7719.18,7719.18,7719.18,280000000
2007/2/1,11:54:00,7718.42,7718.42,7718.42,7718.42,206000000
2007/2/1,11:55:00,7716.58,7716.58,7716.58,7716.58,264000000
2007/2/1,11:56:00,7717.36,7717.36,7717.36,7717.36,292000000
2007/2/1,11:57:00,7716.96,7716.96,7716.96,7716.96,191000000
2007/2/1,11:58:00,7717.67,7717.67,7717.67,7717.67,243000000
2007/2/1,11:59:00,7713.50,7713.50,7713.50,7713.50,226000000
2007/2/1,12:00:00,7711.97,7711.97,7711.97,7711.97,199000000
2007/2/1,12:01:00,7710.16,7710.16,7710.16,7710.16,249000000
2007/2/1,12:02:00,7708.89,7708.89,7708.89,7708.89,280000000
2007/2/1,12:03:00,7710.28,7710.28,7710.28,7710.28,361000000
2007/2/1,12:04:00,7706.65,7706.65,7706.65,7706.65,184000000
2007/2/1,12:05:00,7705.78,7705.78,7705.78,7705.78,204000000
2007/2/1,12:06:00,7708.59,7708.59,7708.59,7708.59,279000000
2007/2/1,12:07:00,7707.08,7707.08,7707.08,7707.08,207000000
2007/2/1,12:08:00,7708.47,7708.47,7708.47,7708.47,240000000
2007/2/1,12:09:00,7712.87,7712.87,7712.87,7712.87,251000000
2007/2/1,12:10:00,7712.01,7712.01,7712.01,7712.01,209000000
2007/2/1,12:11:00,7715.77,7715.77,7715.77,7715.77,226000000
2007/2/1,12:12:00,7715.89,7715.89,7715.89,7715.89,183000000
2007/2/1,12:13:00,7715.16,7715.16,7715.16,7715.16,166000000
2007/2/1,12:14:00,7715.40,7715.40,7715.40,7715.40,147000000
2007/2/1,12:15:00,7714.33,7714.33,7714.33,7714.33,188000000
2007/2/1,12:16:00,7713.40,7713.40,7713.40,7713.40,170000000
2007/2/1,12:17:00,7713.58,7713.58,7713.58,7713.58,125000000
2007/2/1,12:18:00,7712.79,7712.79,7712.79,7712.79,191000000
2007/2/1,12:19:00,7711.83,7711.83,7711.83,7711.83,109000000
2007/2/1,12:20:00,7713.11,7713.11,7713.11,7713.11,152000000
2007/2/1,12:21:00,7711.15,7711.15,7711.15,7711.15,174000000
2007/2/1,12:22:00,7710.06,7710.06,7710.06,7710.06,209000000
2007/2/1,12:23:00,7707.50,7707.50,7707.50,7707.50,334000000
2007/2/1,12:24:00,7704.80,7704.80,7704.80,7704.80,217000000
2007/2/1,12:25:00,7704.27,7704.27,7704.27,7704.27,238000000
2007/2/1,12:26:00,7703.16,7703.16,7703.16,7703.16,296000000
2007/2/1,12:27:00,7704.38,7704.38,7704.38,7704.38,196000000
2007/2/1,12:28:00,7703.60,7703.60,7703.60,7703.60,284000000
2007/2/1,12:29:00,7701.83,7701.83,7701.83,7701.83,189000000
2007/2/1,12:30:00,7702.91,7702.91,7702.91,7702.91,222000000
2007/2/1,12:31:00,7703.13,7703.13,7703.13,7703.13,257000000
2007/2/1,12:32:00,7700.88,7700.88,7700.88,7700.88,181000000
2007/2/1,12:33:00,7700.05,7700.05,7700.05,7700.05,265000000
2007/2/1,12:34:00,7698.61,7698.61,7698.61,7698.61,222000000
2007/2/1,12:35:00,7696.63,7696.63,7696.63,7696.63,234000000
2007/2/1,12:36:00,7693.94,7693.94,7693.94,7693.94,408000000
2007/2/1,12:37:00,7692.17,7692.17,7692.17,7692.17,273000000
2007/2/1,12:38:00,7688.75,7688.75,7688.75,7688.75,432000000
2007/2/1,12:39:00,7684.88,7684.88,7684.88,7684.88,394000000
2007/2/1,12:40:00,7682.54,7682.54,7682.54,7682.54,426000000
2007/2/1,12:41:00,7681.96,7681.96,7681.96,7681.96,457000000
2007/2/1,12:42:00,7680.33,7680.33,7680.33,7680.33,306000000
2007/2/1,12:43:00,7681.30,7681.30,7681.30,7681.30,378000000
2007/2/1,12:44:00,7680.68,7680.68,7680.68,7680.68,268000000
2007/2/1,12:45:00,7679.78,7679.78,7679.78,7679.78,283000000
2007/2/1,12:46:00,7682.68,7682.68,7682.68,7682.68,374000000
2007/2/1,12:47:00,7681.55,7681.55,7681.55,7681.55,251000000
2007/2/1,12:48:00,7681.89,7681.89,7681.89,7681.89,350000000
2007/2/1,12:49:00,7682.14,7682.14,7682.14,7682.14,256000000
2007/2/1,12:50:00,7684.63,7684.63,7684.63,7684.63,237000000
2007/2/1,12:51:00,7683.94,7683.94,7683.94,7683.94,241000000
2007/2/1,12:52:00,7684.59,7684.59,7684.59,7684.59,163000000
2007/2/1,12:53:00,7688.85,7688.85,7688.85,7688.85,418000000
2007/2/1,12:54:00,7693.57,7693.57,7693.57,7693.57,255000000
2007/2/1,12:55:00,7694.79,7694.79,7694.79,7694.79,251000000
2007/2/1,12:56:00,7697.91,7697.91,7697.91,7697.91,317000000
2007/2/1,12:57:00,7700.59,7700.59,7700.59,7700.59,255000000
2007/2/1,12:58:00,7698.70,7698.70,7698.70,7698.70,305000000
2007/2/1,12:59:00,7699.28,7699.28,7699.28,7699.28,256000000
2007/2/1,13:00:00,7697.25,7697.25,7697.25,7697.25,266000000
2007/2/1,13:01:00,7696.11,7696.11,7696.11,7696.11,230000000
2007/2/1,13:02:00,7696.93,7696.93,7696.93,7696.93,212000000
2007/2/1,13:03:00,7694.96,7694.96,7694.96,7694.96,231000000
2007/2/1,13:04:00,7695.97,7695.97,7695.97,7695.97,321000000
2007/2/1,13:05:00,7697.22,7697.22,7697.22,7697.22,236000000
2007/2/1,13:06:00,7697.32,7697.32,7697.32,7697.32,256000000
2007/2/1,13:07:00,7698.84,7698.84,7698.84,7698.84,226000000
2007/2/1,13:08:00,7701.31,7701.31,7701.31,7701.31,287000000
2007/2/1,13:09:00,7700.97,7700.97,7700.97,7700.97,261000000
2007/2/1,13:10:00,7707.17,7707.17,7707.17,7707.17,301000000
2007/2/1,13:11:00,7707.57,7707.57,7707.57,7707.57,326000000
2007/2/1,13:12:00,7706.78,7706.78,7706.78,7706.78,242000000
2007/2/1,13:13:00,7706.14,7706.14,7706.14,7706.14,307000000
2007/2/1,13:14:00,7706.73,7706.73,7706.73,7706.73,263000000
2007/2/1,13:15:00,7703.15,7703.15,7703.15,7703.15,283000000
2007/2/1,13:16:00,7702.69,7702.69,7702.69,7702.69,320000000
2007/2/1,13:17:00,7702.49,7702.49,7702.49,7702.49,243000000
2007/2/1,13:18:00,7701.90,7701.90,7701.90,7701.90,346000000
2007/2/1,13:19:00,7700.45,7700.45,7700.45,7700.45,291000000
2007/2/1,13:20:00,7701.77,7701.77,7701.77,7701.77,371000000
2007/2/1,13:21:00,7700.74,7700.74,7700.74,7700.74,325000000
2007/2/1,13:22:00,7700.50,7700.50,7700.50,7700.50,292000000
2007/2/1,13:23:00,7700.05,7700.05,7700.05,7700.05,396000000
2007/2/1,13:24:00,7698.97,7698.97,7698.97,7698.97,866000000
2007/2/1,13:25:00,7701.09,7701.09,7701.09,7701.09,470000000
2007/2/1,13:26:00,7701.09,7701.09,7701.09,7701.09,0
2007/2/1,13:27:00,7701.09,7701.09,7701.09,7701.09,0
2007/2/1,13:28:00,7701.09,7701.09,7701.09,7701.09,0
2007/2/1,13:29:00,7701.09,7701.09,7701.09,7701.09,0
2007/2/1,13:30:00,7701.54,7701.54,7701.54,7701.54,3724999936
2007/2/2,09:01:00,7754.16,7754.16,7754.16,7754.16,2699000064
2007/2/2,09:02:00,7763.10,7763.10,7763.10,7763.10,842000000
2007/2/2,09:03:00,7766.66,7766.66,7766.66,7766.66,890000000
2007/2/2,09:04:00,7767.01,7767.01,7767.01,7767.01,902000000
2007/2/2,09:05:00,7767.10,7767.10,7767.10,7767.10,643000000
2007/2/2,09:06:00,7761.49,7761.49,7761.49,7761.49,880000000
2007/2/2,09:07:00,7756.41,7756.41,7756.41,7756.41,578000000
2007/2/2,09:08:00,7752.68,7752.68,7752.68,7752.68,703000000
2007/2/2,09:09:00,7752.20,7752.20,7752.20,7752.20,481000000
2007/2/2,09:10:00,7751.53,7751.53,7751.53,7751.53,474000000
2007/2/2,09:11:00,7753.43,7753.43,7753.43,7753.43,586000000
2007/2/2,09:12:00,7755.80,7755.80,7755.80,7755.80,661000000
2007/2/2,09:13:00,7755.09,7755.09,7755.09,7755.09,676000000
2007/2/2,09:14:00,7756.41,7756.41,7756.41,7756.41,626000000
2007/2/2,09:15:00,7759.42,7759.42,7759.42,7759.42,527000000
2007/2/2,09:16:00,7759.03,7759.03,7759.03,7759.03,580000000
2007/2/2,09:17:00,7761.86,7761.86,7761.86,7761.86,472000000
2007/2/2,09:18:00,7762.48,7762.48,7762.48,7762.48,493000000
2007/2/2,09:19:00,7764.41,7764.41,7764.41,7764.41,409000000
2007/2/2,09:20:00,7765.70,7765.70,7765.70,7765.70,428000000
2007/2/2,09:21:00,7765.19,7765.19,7765.19,7765.19,596000000
2007/2/2,09:22:00,7768.88,7768.88,7768.88,7768.88,400000000
2007/2/2,09:23:00,7767.97,7767.97,7767.97,7767.97,423000000
2007/2/2,09:24:00,7767.94,7767.94,7767.94,7767.94,446000000
2007/2/2,09:25:00,7769.24,7769.24,7769.24,7769.24,451000000
2007/2/2,09:26:00,7772.11,7772.11,7772.11,7772.11,742000000
2007/2/2,09:27:00,7773.45,7773.45,7773.45,7773.45,368000000
2007/2/2,09:28:00,7774.16,7774.16,7774.16,7774.16,565000000
2007/2/2,09:29:00,7775.68,7775.68,7775.68,7775.68,436000000
2007/2/2,09:30:00,7780.39,7780.39,7780.39,7780.39,512000000
2007/2/2,09:31:00,7782.77,7782.77,7782.77,7782.77,698000000
2007/2/2,09:32:00,7782.79,7782.79,7782.79,7782.79,540000000
2007/2/2,09:33:00,7783.61,7783.61,7783.61,7783.61,639000000
2007/2/2,09:34:00,7784.91,7784.91,7784.91,7784.91,521000000
2007/2/2,09:35:00,7784.55,7784.55,7784.55,7784.55,394000000
2007/2/2,09:36:00,7785.27,7785.27,7785.27,7785.27,629000000
2007/2/2,09:37:00,7786.31,7786.31,7786.31,7786.31,451000000
2007/2/2,09:38:00,7786.65,7786.65,7786.65,7786.65,407000000
2007/2/2,09:39:00,7784.76,7784.76,7784.76,7784.76,546000000
2007/2/2,09:40:00,7783.06,7783.06,7783.06,7783.06,396000000
2007/2/2,09:41:00,7779.14,7779.14,7779.14,7779.14,594000000
2007/2/2,09:42:00,7776.64,7776.64,7776.64,7776.64,343000000
2007/2/2,09:43:00,7775.64,7775.64,7775.64,7775.64,391000000
2007/2/2,09:44:00,7774.60,7774.60,7774.60,7774.60,347000000
2007/2/2,09:45:00,7775.41,7775.41,7775.41,7775.41,352000000
2007/2/2,09:46:00,7774.57,7774.57,7774.57,7774.57,379000000
2007/2/2,09:47:00,7772.77,7772.77,7772.77,7772.77,286000000
2007/2/2,09:48:00,7773.89,7773.89,7773.89,7773.89,443000000
2007/2/2,09:49:00,7771.75,7771.75,7771.75,7771.75,273000000
2007/2/2,09:50:00,7772.40,7772.40,7772.40,7772.40,242000000
2007/2/2,09:51:00,7773.27,7773.27,7773.27,7773.27,294000000
2007/2/2,09:52:00,7773.57,7773.57,7773.57,7773.57,233000000
2007/2/2,09:53:00,7774.45,7774.45,7774.45,7774.45,311000000
2007/2/2,09:54:00,7772.31,7772.31,7772.31,7772.31,264000000
2007/2/2,09:55:00,7773.27,7773.27,7773.27,7773.27,196000000
2007/2/2,09:56:00,7774.47,7774.47,7774.47,7774.47,352000000
2007/2/2,09:57:00,7774.07,7774.07,7774.07,7774.07,236000000
2007/2/2,09:58:00,7775.98,7775.98,7775.98,7775.98,283000000
2007/2/2,09:59:00,7775.34,7775.34,7775.34,7775.34,221000000
2007/2/2,10:00:00,7773.99,7773.99,7773.99,7773.99,238000000
2007/2/2,10:01:00,7776.06,7776.06,7776.06,7776.06,310000000
2007/2/2,10:02:00,7777.89,7777.89,7777.89,7777.89,224000000
2007/2/2,10:03:00,7779.38,7779.38,7779.38,7779.38,517000000
2007/2/2,10:04:00,7783.58,7783.58,7783.58,7783.58,439000000
2007/2/2,10:05:00,7784.54,7784.54,7784.54,7784.54,360000000
2007/2/2,10:06:00,7784.19,7784.19,7784.19,7784.19,346000000
2007/2/2,10:07:00,7782.09,7782.09,7782.09,7782.09,226000000
2007/2/2,10:08:00,7780.60,7780.60,7780.60,7780.60,280000000
2007/2/2,10:09:00,7781.43,7781.43,7781.43,7781.43,268000000
2007/2/2,10:10:00,7780.79,7780.79,7780.79,7780.79,256000000
2007/2/2,10:11:00,7782.86,7782.86,7782.86,7782.86,335000000
2007/2/2,10:12:00,7786.16,7786.16,7786.16,7786.16,298000000
2007/2/2,10:13:00,7783.90,7783.90,7783.90,7783.90,376000000
2007/2/2,10:14:00,7784.87,7784.87,7784.87,7784.87,338000000
2007/2/2,10:15:00,7784.23,7784.23,7784.23,7784.23,257000000
2007/2/2,10:16:00,7783.77,7783.77,7783.77,7783.77,272000000
2007/2/2,10:17:00,7784.07,7784.07,7784.07,7784.07,218000000
2007/2/2,10:18:00,7784.22,7784.22,7784.22,7784.22,298000000
2007/2/2,10:19:00,7785.11,7785.11,7785.11,7785.11,222000000
2007/2/2,10:20:00,7787.69,7787.69,7787.69,7787.69,313000000
2007/2/2,10:21:00,7794.41,7794.41,7794.41,7794.41,573000000
2007/2/2,10:22:00,7797.07,7797.07,7797.07,7797.07,558000000
2007/2/2,10:23:00,7798.26,7798.26,7798.26,7798.26,417000000
2007/2/2,10:24:00,7799.97,7799.97,7799.97,7799.97,473000000
2007/2/2,10:25:00,7801.63,7801.63,7801.63,7801.63,367000000
2007/2/2,10:26:00,7800.51,7800.51,7800.51,7800.51,500000000
2007/2/2,10:27:00,7800.46,7800.46,7800.46,7800.46,424000000
2007/2/2,10:28:00,7798.10,7798.10,7798.10,7798.10,469000000
2007/2/2,10:29:00,7796.25,7796.25,7796.25,7796.25,419000000
2007/2/2,10:30:00,7794.94,7794.94,7794.94,7794.94,296000000
2007/2/2,10:31:00,7795.19,7795.19,7795.19,7795.19,326000000
2007/2/2,10:32:00,7793.42,7793.42,7793.42,7793.42,200000000
2007/2/2,10:33:00,7791.08,7791.08,7791.08,7791.08,255000000
2007/2/2,10:34:00,7790.56,7790.56,7790.56,7790.56,203000000
2007/2/2,10:35:00,7791.31,7791.31,7791.31,7791.31,236000000
2007/2/2,10:36:00,7790.99,7790.99,7790.99,7790.99,272000000
2007/2/2,10:37:00,7790.88,7790.88,7790.88,7790.88,175000000
2007/2/2,10:38:00,7788.27,7788.27,7788.27,7788.27,271000000
2007/2/2,10:39:00,7788.75,7788.75,7788.75,7788.75,193000000
2007/2/2,10:40:00,7788.84,7788.84,7788.84,7788.84,233000000
2007/2/2,10:41:00,7790.27,7790.27,7790.27,7790.27,291000000
2007/2/2,10:42:00,7789.88,7789.88,7789.88,7789.88,180000000
2007/2/2,10:43:00,7791.56,7791.56,7791.56,7791.56,238000000
2007/2/2,10:44:00,7790.42,7790.42,7790.42,7790.42,216000000
2007/2/2,10:45:00,7789.94,7789.94,7789.94,7789.94,175000000
2007/2/2,10:46:00,7791.28,7791.28,7791.28,7791.28,230000000
2007/2/2,10:47:00,7789.94,7789.94,7789.94,7789.94,109000000
2007/2/2,10:48:00,7787.41,7787.41,7787.41,7787.41,269000000
2007/2/2,10:49:00,7785.77,7785.77,7785.77,7785.77,217000000
2007/2/2,10:50:00,7785.35,7785.35,7785.35,7785.35,194000000
2007/2/2,10:51:00,7784.57,7784.57,7784.57,7784.57,257000000
2007/2/2,10:52:00,7784.05,7784.05,7784.05,7784.05,163000000
2007/2/2,10:53:00,7784.49,7784.49,7784.49,7784.49,204000000
2007/2/2,10:54:00,7783.99,7783.99,7783.99,7783.99,186000000
2007/2/2,10:55:00,7786.31,7786.31,7786.31,7786.31,152000000
2007/2/2,10:56:00,7786.57,7786.57,7786.57,7786.57,224000000
2007/2/2,10:57:00,7786.88,7786.88,7786.88,7786.88,242000000
2007/2/2,10:58:00,7789.05,7789.05,7789.05,7789.05,262000000
2007/2/2,10:59:00,7790.56,7790.56,7790.56,7790.56,208000000
2007/2/2,11:00:00,7790.13,7790.13,7790.13,7790.13,184000000
2007/2/2,11:01:00,7789.90,7789.90,7789.90,7789.90,245000000
2007/2/2,11:02:00,7789.53,7789.53,7789.53,7789.53,167000000
2007/2/2,11:03:00,7789.42,7789.42,7789.42,7789.42,372000000
2007/2/2,11:04:00,7789.60,7789.60,7789.60,7789.60,224000000
2007/2/2,11:05:00,7789.55,7789.55,7789.55,7789.55,200000000
2007/2/2,11:06:00,7788.28,7788.28,7788.28,7788.28,314000000
2007/2/2,11:07:00,7788.42,7788.42,7788.42,7788.42,168000000
2007/2/2,11:08:00,7786.55,7786.55,7786.55,7786.55,306000000
2007/2/2,11:09:00,7785.51,7785.51,7785.51,7785.51,199000000
2007/2/2,11:10:00,7786.80,7786.80,7786.80,7786.80,206000000
2007/2/2,11:11:00,7786.57,7786.57,7786.57,7786.57,222000000
2007/2/2,11:12:00,7785.67,7785.67,7785.67,7785.67,137000000
2007/2/2,11:13:00,7784.26,7784.26,7784.26,7784.26,200000000
2007/2/2,11:14:00,7786.11,7786.11,7786.11,7786.11,185000000
2007/2/2,11:15:00,7784.65,7784.65,7784.65,7784.65,177000000
2007/2/2,11:16:00,7782.35,7782.35,7782.35,7782.35,201000000
2007/2/2,11:17:00,7783.02,7783.02,7783.02,7783.02,126000000
2007/2/2,11:18:00,7783.92,7783.92,7783.92,7783.92,223000000
2007/2/2,11:19:00,7783.72,7783.72,7783.72,7783.72,180000000
2007/2/2,11:20:00,7783.55,7783.55,7783.55,7783.55,161000000
2007/2/2,11:21:00,7784.39,7784.39,7784.39,7784.39,386000000
2007/2/2,11:22:00,7781.63,7781.63,7781.63,7781.63,180000000
2007/2/2,11:23:00,7782.88,7782.88,7782.88,7782.88,222000000
2007/2/2,11:24:00,7781.22,7781.22,7781.22,7781.22,206000000
2007/2/2,11:25:00,7781.24,7781.24,7781.24,7781.24,138000000
2007/2/2,11:26:00,7781.61,7781.61,7781.61,7781.61,269000000
2007/2/2,11:27:00,7780.29,7780.29,7780.29,7780.29,162000000
2007/2/2,11:28:00,7778.52,7778.52,7778.52,7778.52,197000000
2007/2/2,11:29:00,7777.86,7777.86,7777.86,7777.86,150000000
2007/2/2,11:30:00,7780.27,7780.27,7780.27,7780.27,177000000
2007/2/2,11:31:00,7778.97,7778.97,7778.97,7778.97,205000000
2007/2/2,11:32:00,7778.60,7778.60,7778.60,7778.60,146000000
2007/2/2,11:33:00,7777.57,7777.57,7777.57,7777.57,200000000
2007/2/2,11:34:00,7778.19,7778.19,7778.19,7778.19,233000000
2007/2/2,11:35:00,7776.43,7776.43,7776.43,7776.43,195000000
2007/2/2,11:36:00,7776.18,7776.18,7776.18,7776.18,203000000
2007/2/2,11:37:00,7775.80,7775.80,7775.80,7775.80,187000000
2007/2/2,11:38:00,7778.11,7778.11,7778.11,7778.11,203000000
2007/2/2,11:39:00,7777.59,7777.59,7777.59,7777.59,164000000
2007/2/2,11:40:00,7777.32,7777.32,7777.32,7777.32,186000000
2007/2/2,11:41:00,7778.29,7778.29,7778.29,7778.29,211000000
2007/2/2,11:42:00,7777.73,7777.73,7777.73,7777.73,160000000
2007/2/2,11:43:00,7777.97,7777.97,7777.97,7777.97,249000000
2007/2/2,11:44:00,7778.01,7778.01,7778.01,7778.01,169000000
2007/2/2,11:45:00,7776.12,7776.12,7776.12,7776.12,166000000
2007/2/2,11:46:00,7777.60,7777.60,7777.60,7777.60,280000000
2007/2/2,11:47:00,7778.83,7778.83,7778.83,7778.83,204000000
2007/2/2,11:48:00,7777.73,7777.73,7777.73,7777.73,227000000
2007/2/2,11:49:00,7779.63,7779.63,7779.63,7779.63,224000000
2007/2/2,11:50:00,7781.86,7781.86,7781.86,7781.86,218000000
2007/2/2,11:51:00,7782.57,7782.57,7782.57,7782.57,232000000
2007/2/2,11:52:00,7782.67,7782.67,7782.67,7782.67,227000000
2007/2/2,11:53:00,7783.77,7783.77,7783.77,7783.77,333000000
2007/2/2,11:54:00,7783.10,7783.10,7783.10,7783.10,299000000
2007/2/2,11:55:00,7783.57,7783.57,7783.57,7783.57,281000000
2007/2/2,11:56:00,7782.44,7782.44,7782.44,7782.44,314000000
2007/2/2,11:57:00,7783.28,7783.28,7783.28,7783.28,207000000
2007/2/2,11:58:00,7781.79,7781.79,7781.79,7781.79,284000000
2007/2/2,11:59:00,7782.48,7782.48,7782.48,7782.48,186000000
2007/2/2,12:00:00,7781.53,7781.53,7781.53,7781.53,200000000
2007/2/2,12:01:00,7780.59,7780.59,7780.59,7780.59,215000000
2007/2/2,12:02:00,7782.63,7782.63,7782.63,7782.63,153000000
2007/2/2,12:03:00,7781.15,7781.15,7781.15,7781.15,161000000
2007/2/2,12:04:00,7779.73,7779.73,7779.73,7779.73,159000000
2007/2/2,12:05:00,7779.70,7779.70,7779.70,7779.70,175000000
2007/2/2,12:06:00,7778.25,7778.25,7778.25,7778.25,201000000
2007/2/2,12:07:00,7778.03,7778.03,7778.03,7778.03,159000000
2007/2/2,12:08:00,7778.00,7778.00,7778.00,7778.00,222000000
2007/2/2,12:09:00,7776.12,7776.12,7776.12,7776.12,136000000
2007/2/2,12:10:00,7776.12,7776.12,7776.12,7776.12,184000000
2007/2/2,12:11:00,7775.35,7775.35,7775.35,7775.35,236000000
2007/2/2,12:12:00,7774.17,7774.17,7774.17,7774.17,189000000
2007/2/2,12:13:00,7772.40,7772.40,7772.40,7772.40,255000000
2007/2/2,12:14:00,7771.17,7771.17,7771.17,7771.17,169000000
2007/2/2,12:15:00,7768.66,7768.66,7768.66,7768.66,224000000
2007/2/2,12:16:00,7771.39,7771.39,7771.39,7771.39,255000000
2007/2/2,12:17:00,7769.50,7769.50,7769.50,7769.50,184000000
2007/2/2,12:18:00,7770.73,7770.73,7770.73,7770.73,264000000
2007/2/2,12:19:00,7768.10,7768.10,7768.10,7768.10,191000000
2007/2/2,12:20:00,7768.52,7768.52,7768.52,7768.52,262000000
2007/2/2,12:21:00,7765.89,7765.89,7765.89,7765.89,275000000
2007/2/2,12:22:00,7764.69,7764.69,7764.69,7764.69,231000000
2007/2/2,12:23:00,7763.63,7763.63,7763.63,7763.63,322000000
2007/2/2,12:24:00,7761.37,7761.37,7761.37,7761.37,181000000
2007/2/2,12:25:00,7760.75,7760.75,7760.75,7760.75,194000000
2007/2/2,12:26:00,7761.27,7761.27,7761.27,7761.27,247000000
2007/2/2,12:27:00,7762.55,7762.55,7762.55,7762.55,210000000
2007/2/2,12:28:00,7763.43,7763.43,7763.43,7763.43,275000000
2007/2/2,12:29:00,7764.50,7764.50,7764.50,7764.50,183000000
2007/2/2,12:30:00,7764.30,7764.30,7764.30,7764.30,186000000
2007/2/2,12:31:00,7765.49,7765.49,7765.49,7765.49,179000000
2007/2/2,12:32:00,7763.54,7763.54,7763.54,7763.54,155000000
2007/2/2,12:33:00,7764.54,7764.54,7764.54,7764.54,187000000
2007/2/2,12:34:00,7765.94,7765.94,7765.94,7765.94,185000000
2007/2/2,12:35:00,7769.00,7769.00,7769.00,7769.00,240000000
2007/2/2,12:36:00,7770.65,7770.65,7770.65,7770.65,422000000
2007/2/2,12:37:00,7771.46,7771.46,7771.46,7771.46,209000000
2007/2/2,12:38:00,7770.82,7770.82,7770.82,7770.82,291000000
2007/2/2,12:39:00,7771.93,7771.93,7771.93,7771.93,202000000
2007/2/2,12:40:00,7772.27,7772.27,7772.27,7772.27,321000000
2007/2/2,12:41:00,7772.99,7772.99,7772.99,7772.99,270000000
2007/2/2,12:42:00,7771.91,7771.91,7771.91,7771.91,209000000
2007/2/2,12:43:00,7773.91,7773.91,7773.91,7773.91,289000000
2007/2/2,12:44:00,7770.93,7770.93,7770.93,7770.93,152000000
2007/2/2,12:45:00,7771.65,7771.65,7771.65,7771.65,206000000
2007/2/2,12:46:00,7771.44,7771.44,7771.44,7771.44,230000000
2007/2/2,12:47:00,7771.77,7771.77,7771.77,7771.77,204000000
2007/2/2,12:48:00,7771.66,7771.66,7771.66,7771.66,248000000
2007/2/2,12:49:00,7771.59,7771.59,7771.59,7771.59,186000000
2007/2/2,12:50:00,7771.26,7771.26,7771.26,7771.26,214000000
2007/2/2,12:51:00,7772.03,7772.03,7772.03,7772.03,276000000
2007/2/2,12:52:00,7771.38,7771.38,7771.38,7771.38,238000000
2007/2/2,12:53:00,7770.69,7770.69,7770.69,7770.69,275000000
2007/2/2,12:54:00,7769.63,7769.63,7769.63,7769.63,280000000
2007/2/2,12:55:00,7768.81,7768.81,7768.81,7768.81,288000000
2007/2/2,12:56:00,7767.07,7767.07,7767.07,7767.07,350000000
2007/2/2,12:57:00,7768.88,7768.88,7768.88,7768.88,248000000
2007/2/2,12:58:00,7765.72,7765.72,7765.72,7765.72,302000000
2007/2/2,12:59:00,7766.52,7766.52,7766.52,7766.52,232000000
2007/2/2,13:00:00,7766.42,7766.42,7766.42,7766.42,265000000
2007/2/2,13:01:00,7767.74,7767.74,7767.74,7767.74,230000000
2007/2/2,13:02:00,7768.43,7768.43,7768.43,7768.43,154000000
2007/2/2,13:03:00,7768.15,7768.15,7768.15,7768.15,256000000
2007/2/2,13:04:00,7767.73,7767.73,7767.73,7767.73,231000000
2007/2/2,13:05:00,7769.11,7769.11,7769.11,7769.11,268000000
2007/2/2,13:06:00,7769.46,7769.46,7769.46,7769.46,252000000
2007/2/2,13:07:00,7768.20,7768.20,7768.20,7768.20,208000000
2007/2/2,13:08:00,7769.87,7769.87,7769.87,7769.87,276000000
2007/2/2,13:09:00,7768.94,7768.94,7768.94,7768.94,204000000
2007/2/2,13:10:00,7770.11,7770.11,7770.11,7770.11,246000000
2007/2/2,13:11:00,7768.08,7768.08,7768.08,7768.08,279000000
2007/2/2,13:12:00,7769.68,7769.68,7769.68,7769.68,351000000
2007/2/2,13:13:00,7769.38,7769.38,7769.38,7769.38,380000000
2007/2/2,13:14:00,7769.88,7769.88,7769.88,7769.88,338000000
2007/2/2,13:15:00,7769.52,7769.52,7769.52,7769.52,370000000
2007/2/2,13:16:00,7770.05,7770.05,7770.05,7770.05,433000000
2007/2/2,13:17:00,7769.40,7769.40,7769.40,7769.40,429000000
2007/2/2,13:18:00,7770.19,7770.19,7770.19,7770.19,465000000
2007/2/2,13:19:00,7772.79,7772.79,7772.79,7772.79,371000000
2007/2/2,13:20:00,7772.44,7772.44,7772.44,7772.44,383000000
2007/2/2,13:21:00,7772.83,7772.83,7772.83,7772.83,487000000
2007/2/2,13:22:00,7773.79,7773.79,7773.79,7773.79,367000000
2007/2/2,13:23:00,7772.63,7772.63,7772.63,7772.63,542000000
2007/2/2,13:24:00,7774.08,7774.08,7774.08,7774.08,503000000
2007/2/2,13:25:00,7773.19,7773.19,7773.19,7773.19,420000000
2007/2/2,13:26:00,7773.19,7773.19,7773.19,7773.19,0
2007/2/2,13:27:00,7773.19,7773.19,7773.19,7773.19,0
2007/2/2,13:28:00,7773.19,7773.19,7773.19,7773.19,0
2007/2/2,13:29:00,7773.19,7773.19,7773.19,7773.19,0
2007/2/2,13:30:00,7777.03,7777.03,7777.03,7777.03,3919000064
2007/2/5,09:01:00,7786.77,7786.77,7786.77,7786.77,2042000000
2007/2/5,09:02:00,7785.23,7785.23,7785.23,7785.23,393000000
2007/2/5,09:03:00,7780.36,7780.36,7780.36,7780.36,546000000
2007/2/5,09:04:00,7780.33,7780.33,7780.33,7780.33,498000000
2007/2/5,09:05:00,7776.59,7776.59,7776.59,7776.59,342000000
2007/2/5,09:06:00,7779.73,7779.73,7779.73,7779.73,533000000
2007/2/5,09:07:00,7778.70,7778.70,7778.70,7778.70,353000000
2007/2/5,09:08:00,7781.67,7781.67,7781.67,7781.67,455000000
2007/2/5,09:09:00,7783.12,7783.12,7783.12,7783.12,366000000
2007/2/5,09:10:00,7783.50,7783.50,7783.50,7783.50,346000000
2007/2/5,09:11:00,7787.66,7787.66,7787.66,7787.66,447000000
2007/2/5,09:12:00,7789.23,7789.23,7789.23,7789.23,419000000
2007/2/5,09:13:00,7793.23,7793.23,7793.23,7793.23,451000000
2007/2/5,09:14:00,7794.06,7794.06,7794.06,7794.06,449000000
2007/2/5,09:15:00,7793.44,7793.44,7793.44,7793.44,372000000
2007/2/5,09:16:00,7796.13,7796.13,7796.13,7796.13,495000000
2007/2/5,09:17:00,7796.11,7796.11,7796.11,7796.11,312000000
2007/2/5,09:18:00,7794.97,7794.97,7794.97,7794.97,384000000
2007/2/5,09:19:00,7792.07,7792.07,7792.07,7792.07,369000000
2007/2/5,09:20:00,7791.50,7791.50,7791.50,7791.50,405000000
2007/2/5,09:21:00,7790.06,7790.06,7790.06,7790.06,471000000
2007/2/5,09:22:00,7787.97,7787.97,7787.97,7787.97,294000000
2007/2/5,09:23:00,7786.19,7786.19,7786.19,7786.19,403000000
2007/2/5,09:24:00,7784.21,7784.21,7784.21,7784.21,318000000
2007/2/5,09:25:00,7782.41,7782.41,7782.41,7782.41,306000000
2007/2/5,09:26:00,7781.58,7781.58,7781.58,7781.58,404000000
2007/2/5,09:27:00,7780.41,7780.41,7780.41,7780.41,265000000
2007/2/5,09:28:00,7781.26,7781.26,7781.26,7781.26,388000000
2007/2/5,09:29:00,7779.87,7779.87,7779.87,7779.87,302000000
2007/2/5,09:30:00,7780.30,7780.30,7780.30,7780.30,243000000
2007/2/5,09:31:00,7781.67,7781.67,7781.67,7781.67,289000000
2007/2/5,09:32:00,7783.94,7783.94,7783.94,7783.94,269000000
2007/2/5,09:33:00,7784.39,7784.39,7784.39,7784.39,336000000
2007/2/5,09:34:00,7785.87,7785.87,7785.87,7785.87,316000000
2007/2/5,09:35:00,7785.07,7785.07,7785.07,7785.07,265000000
2007/2/5,09:36:00,7785.67,7785.67,7785.67,7785.67,317000000
2007/2/5,09:37:00,7786.44,7786.44,7786.44,7786.44,191000000
2007/2/5,09:38:00,7786.51,7786.51,7786.51,7786.51,339000000
2007/2/5,09:39:00,7785.55,7785.55,7785.55,7785.55,223000000
2007/2/5,09:40:00,7787.17,7787.17,7787.17,7787.17,240000000
2007/2/5,09:41:00,7788.12,7788.12,7788.12,7788.12,279000000
2007/2/5,09:42:00,7789.25,7789.25,7789.25,7789.25,251000000
2007/2/5,09:43:00,7791.97,7791.97,7791.97,7791.97,242000000
2007/2/5,09:44:00,7791.61,7791.61,7791.61,7791.61,305000000
2007/2/5,09:45:00,7794.06,7794.06,7794.06,7794.06,252000000
2007/2/5,09:46:00,7792.65,7792.65,7792.65,7792.65,337000000
2007/2/5,09:47:00,7792.62,7792.62,7792.62,7792.62,192000000
2007/2/5,09:48:00,7792.30,7792.30,7792.30,7792.30,293000000
2007/2/5,09:49:00,7791.42,7791.42,7791.42,7791.42,256000000
2007/2/5,09:50:00,7791.40,7791.40,7791.40,7791.40,283000000
2007/2/5,09:51:00,7788.57,7788.57,7788.57,7788.57,314000000
2007/2/5,09:52:00,7787.29,7787.29,7787.29,7787.29,189000000
2007/2/5,09:53:00,7787.96,7787.96,7787.96,7787.96,328000000
2007/2/5,09:54:00,7788.20,7788.20,7788.20,7788.20,225000000
2007/2/5,09:55:00,7788.10,7788.10,7788.10,7788.10,241000000
2007/2/5,09:56:00,7789.43,7789.43,7789.43,7789.43,353000000
2007/2/5,09:57:00,7790.06,7790.06,7790.06,7790.06,177000000
2007/2/5,09:58:00,7788.83,7788.83,7788.83,7788.83,216000000
2007/2/5,09:59:00,7788.21,7788.21,7788.21,7788.21,200000000
2007/2/5,10:00:00,7788.49,7788.49,7788.49,7788.49,219000000
2007/2/5,10:01:00,7788.81,7788.81,7788.81,7788.81,240000000
2007/2/5,10:02:00,7789.01,7789.01,7789.01,7789.01,241000000
2007/2/5,10:03:00,7789.21,7789.21,7789.21,7789.21,351000000
2007/2/5,10:04:00,7789.26,7789.26,7789.26,7789.26,285000000
2007/2/5,10:05:00,7790.25,7790.25,7790.25,7790.25,196000000
2007/2/5,10:06:00,7789.37,7789.37,7789.37,7789.37,344000000
2007/2/5,10:07:00,7789.67,7789.67,7789.67,7789.67,208000000
2007/2/5,10:08:00,7791.49,7791.49,7791.49,7791.49,248000000
2007/2/5,10:09:00,7792.36,7792.36,7792.36,7792.36,211000000
2007/2/5,10:10:00,7791.98,7791.98,7791.98,7791.98,182000000
2007/2/5,10:11:00,7793.01,7793.01,7793.01,7793.01,301000000
2007/2/5,10:12:00,7793.70,7793.70,7793.70,7793.70,213000000
2007/2/5,10:13:00,7792.53,7792.53,7792.53,7792.53,256000000
2007/2/5,10:14:00,7793.17,7793.17,7793.17,7793.17,294000000
2007/2/5,10:15:00,7794.74,7794.74,7794.74,7794.74,203000000
2007/2/5,10:16:00,7796.30,7796.30,7796.30,7796.30,302000000
2007/2/5,10:17:00,7796.58,7796.58,7796.58,7796.58,253000000
2007/2/5,10:18:00,7798.17,7798.17,7798.17,7798.17,288000000
2007/2/5,10:19:00,7799.06,7799.06,7799.06,7799.06,287000000
2007/2/5,10:20:00,7801.39,7801.39,7801.39,7801.39,222000000
2007/2/5,10:21:00,7805.02,7805.02,7805.02,7805.02,324000000
2007/2/5,10:22:00,7805.13,7805.13,7805.13,7805.13,255000000
2007/2/5,10:23:00,7804.72,7804.72,7804.72,7804.72,299000000
2007/2/5,10:24:00,7806.95,7806.95,7806.95,7806.95,287000000
2007/2/5,10:25:00,7805.69,7805.69,7805.69,7805.69,317000000
2007/2/5,10:26:00,7804.38,7804.38,7804.38,7804.38,393000000
2007/2/5,10:27:00,7804.82,7804.82,7804.82,7804.82,237000000
2007/2/5,10:28:00,7806.88,7806.88,7806.88,7806.88,326000000
2007/2/5,10:29:00,7804.14,7804.14,7804.14,7804.14,212000000
2007/2/5,10:30:00,7804.79,7804.79,7804.79,7804.79,155000000
2007/2/5,10:31:00,7805.78,7805.78,7805.78,7805.78,287000000
2007/2/5,10:32:00,7803.36,7803.36,7803.36,7803.36,191000000
2007/2/5,10:33:00,7805.08,7805.08,7805.08,7805.08,323000000
2007/2/5,10:34:00,7802.52,7802.52,7802.52,7802.52,226000000
2007/2/5,10:35:00,7803.62,7803.62,7803.62,7803.62,162000000
2007/2/5,10:36:00,7803.25,7803.25,7803.25,7803.25,228000000
2007/2/5,10:37:00,7801.78,7801.78,7801.78,7801.78,148000000
2007/2/5,10:38:00,7802.43,7802.43,7802.43,7802.43,216000000
2007/2/5,10:39:00,7803.39,7803.39,7803.39,7803.39,176000000
2007/2/5,10:40:00,7803.07,7803.07,7803.07,7803.07,156000000
2007/2/5,10:41:00,7800.94,7800.94,7800.94,7800.94,190000000
2007/2/5,10:42:00,7799.59,7799.59,7799.59,7799.59,157000000
2007/2/5,10:43:00,7801.17,7801.17,7801.17,7801.17,260000000
2007/2/5,10:44:00,7800.83,7800.83,7800.83,7800.83,202000000
2007/2/5,10:45:00,7800.87,7800.87,7800.87,7800.87,200000000
2007/2/5,10:46:00,7801.47,7801.47,7801.47,7801.47,245000000
2007/2/5,10:47:00,7801.86,7801.86,7801.86,7801.86,196000000
2007/2/5,10:48:00,7803.78,7803.78,7803.78,7803.78,249000000
2007/2/5,10:49:00,7805.54,7805.54,7805.54,7805.54,220000000
2007/2/5,10:50:00,7805.98,7805.98,7805.98,7805.98,195000000
2007/2/5,10:51:00,7810.09,7810.09,7810.09,7810.09,308000000
2007/2/5,10:52:00,7809.73,7809.73,7809.73,7809.73,256000000
2007/2/5,10:53:00,7811.70,7811.70,7811.70,7811.70,270000000
2007/2/5,10:54:00,7813.79,7813.79,7813.79,7813.79,206000000
2007/2/5,10:55:00,7814.62,7814.62,7814.62,7814.62,209000000
2007/2/5,10:56:00,7814.67,7814.67,7814.67,7814.67,270000000
2007/2/5,10:57:00,7814.26,7814.26,7814.26,7814.26,226000000
2007/2/5,10:58:00,7814.56,7814.56,7814.56,7814.56,276000000
2007/2/5,10:59:00,7816.76,7816.76,7816.76,7816.76,318000000
2007/2/5,11:00:00,7816.22,7816.22,7816.22,7816.22,238000000
2007/2/5,11:01:00,7817.81,7817.81,7817.81,7817.81,281000000
2007/2/5,11:02:00,7816.75,7816.75,7816.75,7816.75,279000000
2007/2/5,11:03:00,7816.26,7816.26,7816.26,7816.26,316000000
2007/2/5,11:04:00,7817.42,7817.42,7817.42,7817.42,266000000
2007/2/5,11:05:00,7820.08,7820.08,7820.08,7820.08,274000000
2007/2/5,11:06:00,7821.80,7821.80,7821.80,7821.80,408000000
2007/2/5,11:07:00,7819.88,7819.88,7819.88,7819.88,256000000
2007/2/5,11:08:00,7821.42,7821.42,7821.42,7821.42,493000000
2007/2/5,11:09:00,7822.60,7822.60,7822.60,7822.60,373000000
2007/2/5,11:10:00,7823.44,7823.44,7823.44,7823.44,372000000
2007/2/5,11:11:00,7823.56,7823.56,7823.56,7823.56,385000000
2007/2/5,11:12:00,7823.75,7823.75,7823.75,7823.75,266000000
2007/2/5,11:13:00,7823.94,7823.94,7823.94,7823.94,331000000
2007/2/5,11:14:00,7821.70,7821.70,7821.70,7821.70,298000000
2007/2/5,11:15:00,7819.87,7819.87,7819.87,7819.87,238000000
2007/2/5,11:16:00,7819.31,7819.31,7819.31,7819.31,338000000
2007/2/5,11:17:00,7819.80,7819.80,7819.80,7819.80,224000000
2007/2/5,11:18:00,7816.40,7816.40,7816.40,7816.40,321000000
2007/2/5,11:19:00,7817.20,7817.20,7817.20,7817.20,266000000
2007/2/5,11:20:00,7816.20,7816.20,7816.20,7816.20,191000000
2007/2/5,11:21:00,7816.54,7816.54,7816.54,7816.54,292000000
2007/2/5,11:22:00,7813.22,7813.22,7813.22,7813.22,221000000
2007/2/5,11:23:00,7811.66,7811.66,7811.66,7811.66,252000000
2007/2/5,11:24:00,7812.36,7812.36,7812.36,7812.36,191000000
2007/2/5,11:25:00,7811.57,7811.57,7811.57,7811.57,174000000
2007/2/5,11:26:00,7812.76,7812.76,7812.76,7812.76,240000000
2007/2/5,11:27:00,7811.07,7811.07,7811.07,7811.07,164000000
2007/2/5,11:28:00,7811.67,7811.67,7811.67,7811.67,322000000
2007/2/5,11:29:00,7810.46,7810.46,7810.46,7810.46,256000000
2007/2/5,11:30:00,7812.88,7812.88,7812.88,7812.88,223000000
2007/2/5,11:31:00,7811.36,7811.36,7811.36,7811.36,330000000
2007/2/5,11:32:00,7812.30,7812.30,7812.30,7812.30,172000000
2007/2/5,11:33:00,7816.36,7816.36,7816.36,7816.36,302000000
2007/2/5,11:34:00,7813.55,7813.55,7813.55,7813.55,193000000
2007/2/5,11:35:00,7814.64,7814.64,7814.64,7814.64,260000000
2007/2/5,11:36:00,7813.27,7813.27,7813.27,7813.27,292000000
2007/2/5,11:37:00,7813.28,7813.28,7813.28,7813.28,191000000
2007/2/5,11:38:00,7813.22,7813.22,7813.22,7813.22,231000000
2007/2/5,11:39:00,7812.98,7812.98,7812.98,7812.98,176000000
2007/2/5,11:40:00,7813.78,7813.78,7813.78,7813.78,165000000
2007/2/5,11:41:00,7813.32,7813.32,7813.32,7813.32,216000000
2007/2/5,11:42:00,7810.47,7810.47,7810.47,7810.47,163000000
2007/2/5,11:43:00,7811.63,7811.63,7811.63,7811.63,294000000
2007/2/5,11:44:00,7811.40,7811.40,7811.40,7811.40,211000000
2007/2/5,11:45:00,7809.24,7809.24,7809.24,7809.24,187000000
2007/2/5,11:46:00,7808.43,7808.43,7808.43,7808.43,365000000
2007/2/5,11:47:00,7807.96,7807.96,7807.96,7807.96,154000000
2007/2/5,11:48:00,7807.20,7807.20,7807.20,7807.20,441000000
2007/2/5,11:49:00,7806.35,7806.35,7806.35,7806.35,217000000
2007/2/5,11:50:00,7807.44,7807.44,7807.44,7807.44,224000000
2007/2/5,11:51:00,7805.89,7805.89,7805.89,7805.89,213000000
2007/2/5,11:52:00,7806.09,7806.09,7806.09,7806.09,125000000
2007/2/5,11:53:00,7801.53,7801.53,7801.53,7801.53,365000000
2007/2/5,11:54:00,7798.39,7798.39,7798.39,7798.39,335000000
2007/2/5,11:55:00,7794.27,7794.27,7794.27,7794.27,397000000
2007/2/5,11:56:00,7787.39,7787.39,7787.39,7787.39,436000000
2007/2/5,11:57:00,7784.94,7784.94,7784.94,7784.94,288000000
2007/2/5,11:58:00,7786.36,7786.36,7786.36,7786.36,405000000
2007/2/5,11:59:00,7788.09,7788.09,7788.09,7788.09,236000000
2007/2/5,12:00:00,7789.05,7789.05,7789.05,7789.05,189000000
2007/2/5,12:01:00,7787.26,7787.26,7787.26,7787.26,246000000
2007/2/5,12:02:00,7791.87,7791.87,7791.87,7791.87,134000000
2007/2/5,12:03:00,7790.05,7790.05,7790.05,7790.05,180000000
2007/2/5,12:04:00,7790.80,7790.80,7790.80,7790.80,125000000
2007/2/5,12:05:00,7790.80,7790.80,7790.80,7790.80,193000000
2007/2/5,12:06:00,7790.90,7790.90,7790.90,7790.90,185000000
2007/2/5,12:07:00,7790.57,7790.57,7790.57,7790.57,135000000
2007/2/5,12:08:00,7790.12,7790.12,7790.12,7790.12,187000000
2007/2/5,12:09:00,7790.36,7790.36,7790.36,7790.36,142000000
2007/2/5,12:10:00,7791.77,7791.77,7791.77,7791.77,144000000
2007/2/5,12:11:00,7791.17,7791.17,7791.17,7791.17,183000000
2007/2/5,12:12:00,7792.72,7792.72,7792.72,7792.72,158000000
2007/2/5,12:13:00,7791.22,7791.22,7791.22,7791.22,205000000
2007/2/5,12:14:00,7788.82,7788.82,7788.82,7788.82,152000000
2007/2/5,12:15:00,7789.33,7789.33,7789.33,7789.33,166000000
2007/2/5,12:16:00,7790.44,7790.44,7790.44,7790.44,224000000
2007/2/5,12:17:00,7787.63,7787.63,7787.63,7787.63,204000000
2007/2/5,12:18:00,7787.25,7787.25,7787.25,7787.25,189000000
2007/2/5,12:19:00,7785.83,7785.83,7785.83,7785.83,224000000
2007/2/5,12:20:00,7784.23,7784.23,7784.23,7784.23,227000000
2007/2/5,12:21:00,7781.34,7781.34,7781.34,7781.34,216000000
2007/2/5,12:22:00,7777.57,7777.57,7777.57,7777.57,399000000
2007/2/5,12:23:00,7774.66,7774.66,7774.66,7774.66,396000000
2007/2/5,12:24:00,7774.48,7774.48,7774.48,7774.48,295000000
2007/2/5,12:25:00,7772.05,7772.05,7772.05,7772.05,247000000
2007/2/5,12:26:00,7775.91,7775.91,7775.91,7775.91,262000000
2007/2/5,12:27:00,7776.23,7776.23,7776.23,7776.23,172000000
2007/2/5,12:28:00,7777.60,7777.60,7777.60,7777.60,210000000
2007/2/5,12:29:00,7776.30,7776.30,7776.30,7776.30,164000000
2007/2/5,12:30:00,7777.72,7777.72,7777.72,7777.72,155000000
2007/2/5,12:31:00,7778.01,7778.01,7778.01,7778.01,224000000
2007/2/5,12:32:00,7778.16,7778.16,7778.16,7778.16,132000000
2007/2/5,12:33:00,7779.09,7779.09,7779.09,7779.09,236000000
2007/2/5,12:34:00,7779.03,7779.03,7779.03,7779.03,129000000
2007/2/5,12:35:00,7781.33,7781.33,7781.33,7781.33,133000000
2007/2/5,12:36:00,7781.02,7781.02,7781.02,7781.02,182000000
2007/2/5,12:37:00,7781.28,7781.28,7781.28,7781.28,117000000
2007/2/5,12:38:00,7781.31,7781.31,7781.31,7781.31,157000000
2007/2/5,12:39:00,7783.87,7783.87,7783.87,7783.87,194000000
2007/2/5,12:40:00,7784.10,7784.10,7784.10,7784.10,125000000
2007/2/5,12:41:00,7784.48,7784.48,7784.48,7784.48,199000000
2007/2/5,12:42:00,7785.43,7785.43,7785.43,7785.43,143000000
2007/2/5,12:43:00,7786.58,7786.58,7786.58,7786.58,241000000
2007/2/5,12:44:00,7786.21,7786.21,7786.21,7786.21,162000000
2007/2/5,12:45:00,7788.33,7788.33,7788.33,7788.33,238000000
2007/2/5,12:46:00,7790.99,7790.99,7790.99,7790.99,251000000
2007/2/5,12:47:00,7789.91,7789.91,7789.91,7789.91,193000000
2007/2/5,12:48:00,7788.41,7788.41,7788.41,7788.41,202000000
2007/2/5,12:49:00,7788.65,7788.65,7788.65,7788.65,186000000
2007/2/5,12:50:00,7787.12,7787.12,7787.12,7787.12,133000000
2007/2/5,12:51:00,7785.71,7785.71,7785.71,7785.71,244000000
2007/2/5,12:52:00,7784.90,7784.90,7784.90,7784.90,244000000
2007/2/5,12:53:00,7784.30,7784.30,7784.30,7784.30,271000000
2007/2/5,12:54:00,7782.85,7782.85,7782.85,7782.85,187000000
2007/2/5,12:55:00,7781.69,7781.69,7781.69,7781.69,212000000
2007/2/5,12:56:00,7779.33,7779.33,7779.33,7779.33,287000000
2007/2/5,12:57:00,7780.37,7780.37,7780.37,7780.37,215000000
2007/2/5,12:58:00,7780.45,7780.45,7780.45,7780.45,254000000
2007/2/5,12:59:00,7781.31,7781.31,7781.31,7781.31,201000000
2007/2/5,13:00:00,7781.55,7781.55,7781.55,7781.55,179000000
2007/2/5,13:01:00,7780.63,7780.63,7780.63,7780.63,223000000
2007/2/5,13:02:00,7779.91,7779.91,7779.91,7779.91,196000000
2007/2/5,13:03:00,7782.59,7782.59,7782.59,7782.59,242000000
2007/2/5,13:04:00,7784.18,7784.18,7784.18,7784.18,206000000
2007/2/5,13:05:00,7785.69,7785.69,7785.69,7785.69,211000000
2007/2/5,13:06:00,7785.48,7785.48,7785.48,7785.48,279000000
2007/2/5,13:07:00,7786.66,7786.66,7786.66,7786.66,205000000
2007/2/5,13:08:00,7785.73,7785.73,7785.73,7785.73,291000000
2007/2/5,13:09:00,7788.65,7788.65,7788.65,7788.65,254000000
2007/2/5,13:10:00,7788.34,7788.34,7788.34,7788.34,226000000
2007/2/5,13:11:00,7788.16,7788.16,7788.16,7788.16,271000000
2007/2/5,13:12:00,7790.22,7790.22,7790.22,7790.22,264000000
2007/2/5,13:13:00,7788.61,7788.61,7788.61,7788.61,323000000
2007/2/5,13:14:00,7788.39,7788.39,7788.39,7788.39,255000000
2007/2/5,13:15:00,7788.62,7788.62,7788.62,7788.62,272000000
2007/2/5,13:16:00,7787.17,7787.17,7787.17,7787.17,290000000
2007/2/5,13:17:00,7787.96,7787.96,7787.96,7787.96,242000000
2007/2/5,13:18:00,7785.19,7785.19,7785.19,7785.19,376000000
2007/2/5,13:19:00,7785.32,7785.32,7785.32,7785.32,341000000
2007/2/5,13:20:00,7781.71,7781.71,7781.71,7781.71,296000000
2007/2/5,13:21:00,7782.35,7782.35,7782.35,7782.35,421000000
2007/2/5,13:22:00,7780.72,7780.72,7780.72,7780.72,442000000
2007/2/5,13:23:00,7783.62,7783.62,7783.62,7783.62,478000000
2007/2/5,13:24:00,7783.66,7783.66,7783.66,7783.66,455000000
2007/2/5,13:25:00,7780.39,7780.39,7780.39,7780.39,461000000
2007/2/5,13:26:00,7780.40,7780.40,7780.40,7780.40,0
2007/2/5,13:27:00,7780.40,7780.40,7780.40,7780.40,0
2007/2/5,13:28:00,7780.40,7780.40,7780.40,7780.40,0
2007/2/5,13:29:00,7780.40,7780.40,7780.40,7780.40,0
2007/2/5,13:30:00,7783.12,7783.12,7783.12,7783.12,3612999936
2007/2/6,09:01:00,7816.30,7816.30,7816.30,7816.30,2604000000
2007/2/6,09:02:00,7820.76,7820.76,7820.76,7820.76,854000000
2007/2/6,09:03:00,7821.39,7821.39,7821.39,7821.39,1086000000
2007/2/6,09:04:00,7820.40,7820.40,7820.40,7820.40,881000000
2007/2/6,09:05:00,7820.38,7820.38,7820.38,7820.38,711000000
2007/2/6,09:06:00,7822.57,7822.57,7822.57,7822.57,839000000
2007/2/6,09:07:00,7819.95,7819.95,7819.95,7819.95,580000000
2007/2/6,09:08:00,7818.81,7818.81,7818.81,7818.81,876000000
2007/2/6,09:09:00,7813.45,7813.45,7813.45,7813.45,911000000
2007/2/6,09:10:00,7815.57,7815.57,7815.57,7815.57,586000000
2007/2/6,09:11:00,7815.95,7815.95,7815.95,7815.95,693000000
2007/2/6,09:12:00,7815.08,7815.08,7815.08,7815.08,514000000
2007/2/6,09:13:00,7816.09,7816.09,7816.09,7816.09,613000000
2007/2/6,09:14:00,7814.60,7814.60,7814.60,7814.60,549000000
2007/2/6,09:15:00,7813.87,7813.87,7813.87,7813.87,511000000
2007/2/6,09:16:00,7810.93,7810.93,7810.93,7810.93,663000000
2007/2/6,09:17:00,7811.47,7811.47,7811.47,7811.47,439000000
2007/2/6,09:18:00,7812.84,7812.84,7812.84,7812.84,500000000
2007/2/6,09:19:00,7812.85,7812.85,7812.85,7812.85,390000000
2007/2/6,09:20:00,7812.74,7812.74,7812.74,7812.74,329000000
2007/2/6,09:21:00,7816.88,7816.88,7816.88,7816.88,447000000
2007/2/6,09:22:00,7817.01,7817.01,7817.01,7817.01,316000000
2007/2/6,09:23:00,7818.39,7818.39,7818.39,7818.39,534000000
2007/2/6,09:24:00,7820.03,7820.03,7820.03,7820.03,494000000
2007/2/6,09:25:00,7820.46,7820.46,7820.46,7820.46,440000000
2007/2/6,09:26:00,7823.35,7823.35,7823.35,7823.35,702000000
2007/2/6,09:27:00,7823.02,7823.02,7823.02,7823.02,412000000
2007/2/6,09:28:00,7824.52,7824.52,7824.52,7824.52,534000000
2007/2/6,09:29:00,7824.25,7824.25,7824.25,7824.25,476000000
2007/2/6,09:30:00,7826.23,7826.23,7826.23,7826.23,447000000
2007/2/6,09:31:00,7824.14,7824.14,7824.14,7824.14,557000000
2007/2/6,09:32:00,7824.94,7824.94,7824.94,7824.94,430000000
2007/2/6,09:33:00,7821.40,7821.40,7821.40,7821.40,576000000
2007/2/6,09:34:00,7820.01,7820.01,7820.01,7820.01,546000000
2007/2/6,09:35:00,7817.60,7817.60,7817.60,7817.60,451000000
2007/2/6,09:36:00,7814.91,7814.91,7814.91,7814.91,536000000
2007/2/6,09:37:00,7810.76,7810.76,7810.76,7810.76,385000000
2007/2/6,09:38:00,7807.94,7807.94,7807.94,7807.94,516000000
2007/2/6,09:39:00,7808.92,7808.92,7808.92,7808.92,377000000
2007/2/6,09:40:00,7807.08,7807.08,7807.08,7807.08,331000000
2007/2/6,09:41:00,7804.52,7804.52,7804.52,7804.52,401000000
2007/2/6,09:42:00,7804.29,7804.29,7804.29,7804.29,275000000
2007/2/6,09:43:00,7804.15,7804.15,7804.15,7804.15,311000000
2007/2/6,09:44:00,7803.18,7803.18,7803.18,7803.18,286000000
2007/2/6,09:45:00,7802.94,7802.94,7802.94,7802.94,319000000
2007/2/6,09:46:00,7803.91,7803.91,7803.91,7803.91,422000000
2007/2/6,09:47:00,7803.92,7803.92,7803.92,7803.92,280000000
2007/2/6,09:48:00,7804.04,7804.04,7804.04,7804.04,373000000
2007/2/6,09:49:00,7806.80,7806.80,7806.80,7806.80,279000000
2007/2/6,09:50:00,7805.99,7805.99,7805.99,7805.99,242000000
2007/2/6,09:51:00,7805.48,7805.48,7805.48,7805.48,351000000
2007/2/6,09:52:00,7806.55,7806.55,7806.55,7806.55,221000000
2007/2/6,09:53:00,7807.05,7807.05,7807.05,7807.05,399000000
2007/2/6,09:54:00,7805.35,7805.35,7805.35,7805.35,292000000
2007/2/6,09:55:00,7805.05,7805.05,7805.05,7805.05,247000000
2007/2/6,09:56:00,7804.82,7804.82,7804.82,7804.82,301000000
2007/2/6,09:57:00,7805.52,7805.52,7805.52,7805.52,271000000
2007/2/6,09:58:00,7804.79,7804.79,7804.79,7804.79,400000000
2007/2/6,09:59:00,7805.54,7805.54,7805.54,7805.54,292000000
2007/2/6,10:00:00,7805.97,7805.97,7805.97,7805.97,257000000
2007/2/6,10:01:00,7807.14,7807.14,7807.14,7807.14,353000000
2007/2/6,10:02:00,7805.97,7805.97,7805.97,7805.97,225000000
2007/2/6,10:03:00,7805.82,7805.82,7805.82,7805.82,276000000
2007/2/6,10:04:00,7807.12,7807.12,7807.12,7807.12,309000000
2007/2/6,10:05:00,7806.35,7806.35,7806.35,7806.35,303000000
2007/2/6,10:06:00,7807.67,7807.67,7807.67,7807.67,429000000
2007/2/6,10:07:00,7807.74,7807.74,7807.74,7807.74,255000000
2007/2/6,10:08:00,7806.51,7806.51,7806.51,7806.51,316000000
2007/2/6,10:09:00,7805.79,7805.79,7805.79,7805.79,266000000
2007/2/6,10:10:00,7803.82,7803.82,7803.82,7803.82,287000000
2007/2/6,10:11:00,7806.67,7806.67,7806.67,7806.67,315000000
2007/2/6,10:12:00,7805.35,7805.35,7805.35,7805.35,212000000
2007/2/6,10:13:00,7805.73,7805.73,7805.73,7805.73,290000000
2007/2/6,10:14:00,7804.89,7804.89,7804.89,7804.89,332000000
2007/2/6,10:15:00,7807.47,7807.47,7807.47,7807.47,276000000
2007/2/6,10:16:00,7807.69,7807.69,7807.69,7807.69,380000000
2007/2/6,10:17:00,7808.20,7808.20,7808.20,7808.20,281000000
2007/2/6,10:18:00,7807.18,7807.18,7807.18,7807.18,402000000
2007/2/6,10:19:00,7808.63,7808.63,7808.63,7808.63,405000000
2007/2/6,10:20:00,7810.57,7810.57,7810.57,7810.57,283000000
2007/2/6,10:21:00,7808.83,7808.83,7808.83,7808.83,627000000
2007/2/6,10:22:00,7809.93,7809.93,7809.93,7809.93,403000000
2007/2/6,10:23:00,7811.27,7811.27,7811.27,7811.27,595000000
2007/2/6,10:24:00,7812.22,7812.22,7812.22,7812.22,434000000
2007/2/6,10:25:00,7814.53,7814.53,7814.53,7814.53,392000000
2007/2/6,10:26:00,7814.48,7814.48,7814.48,7814.48,502000000
2007/2/6,10:27:00,7816.32,7816.32,7816.32,7816.32,331000000
2007/2/6,10:28:00,7816.08,7816.08,7816.08,7816.08,503000000
2007/2/6,10:29:00,7816.51,7816.51,7816.51,7816.51,405000000
2007/2/6,10:30:00,7816.01,7816.01,7816.01,7816.01,366000000
2007/2/6,10:31:00,7819.42,7819.42,7819.42,7819.42,434000000
2007/2/6,10:32:00,7817.97,7817.97,7817.97,7817.97,282000000
2007/2/6,10:33:00,7815.64,7815.64,7815.64,7815.64,379000000
2007/2/6,10:34:00,7814.91,7814.91,7814.91,7814.91,327000000
2007/2/6,10:35:00,7815.86,7815.86,7815.86,7815.86,257000000
2007/2/6,10:36:00,7815.19,7815.19,7815.19,7815.19,335000000
2007/2/6,10:37:00,7816.53,7816.53,7816.53,7816.53,180000000
2007/2/6,10:38:00,7814.50,7814.50,7814.50,7814.50,269000000
2007/2/6,10:39:00,7815.43,7815.43,7815.43,7815.43,254000000
2007/2/6,10:40:00,7815.45,7815.45,7815.45,7815.45,279000000
2007/2/6,10:41:00,7815.78,7815.78,7815.78,7815.78,402000000
2007/2/6,10:42:00,7816.86,7816.86,7816.86,7816.86,270000000
2007/2/6,10:43:00,7816.15,7816.15,7816.15,7816.15,325000000
2007/2/6,10:44:00,7816.44,7816.44,7816.44,7816.44,333000000
2007/2/6,10:45:00,7817.69,7817.69,7817.69,7817.69,304000000
2007/2/6,10:46:00,7820.65,7820.65,7820.65,7820.65,451000000
2007/2/6,10:47:00,7820.78,7820.78,7820.78,7820.78,341000000
2007/2/6,10:48:00,7821.53,7821.53,7821.53,7821.53,422000000
2007/2/6,10:49:00,7820.78,7820.78,7820.78,7820.78,396000000
2007/2/6,10:50:00,7827.72,7827.72,7827.72,7827.72,332000000
2007/2/6,10:51:00,7827.27,7827.27,7827.27,7827.27,487000000
2007/2/6,10:52:00,7825.54,7825.54,7825.54,7825.54,310000000
2007/2/6,10:53:00,7825.12,7825.12,7825.12,7825.12,365000000
2007/2/6,10:54:00,7827.82,7827.82,7827.82,7827.82,301000000
2007/2/6,10:55:00,7825.82,7825.82,7825.82,7825.82,264000000
2007/2/6,10:56:00,7825.06,7825.06,7825.06,7825.06,346000000
2007/2/6,10:57:00,7824.07,7824.07,7824.07,7824.07,307000000
2007/2/6,10:58:00,7823.54,7823.54,7823.54,7823.54,347000000
2007/2/6,10:59:00,7825.74,7825.74,7825.74,7825.74,268000000
2007/2/6,11:00:00,7823.04,7823.04,7823.04,7823.04,243000000
2007/2/6,11:01:00,7825.10,7825.10,7825.10,7825.10,224000000
2007/2/6,11:02:00,7824.77,7824.77,7824.77,7824.77,178000000
2007/2/6,11:03:00,7824.80,7824.80,7824.80,7824.80,261000000
2007/2/6,11:04:00,7824.11,7824.11,7824.11,7824.11,200000000
2007/2/6,11:05:00,7823.75,7823.75,7823.75,7823.75,243000000
2007/2/6,11:06:00,7825.09,7825.09,7825.09,7825.09,250000000
2007/2/6,11:07:00,7824.65,7824.65,7824.65,7824.65,161000000
2007/2/6,11:08:00,7824.03,7824.03,7824.03,7824.03,209000000
2007/2/6,11:09:00,7824.59,7824.59,7824.59,7824.59,204000000
2007/2/6,11:10:00,7823.44,7823.44,7823.44,7823.44,283000000
2007/2/6,11:11:00,7827.25,7827.25,7827.25,7827.25,253000000
2007/2/6,11:12:00,7825.62,7825.62,7825.62,7825.62,181000000
2007/2/6,11:13:00,7825.10,7825.10,7825.10,7825.10,310000000
2007/2/6,11:14:00,7823.03,7823.03,7823.03,7823.03,193000000
2007/2/6,11:15:00,7823.27,7823.27,7823.27,7823.27,214000000
2007/2/6,11:16:00,7824.84,7824.84,7824.84,7824.84,217000000
2007/2/6,11:17:00,7823.82,7823.82,7823.82,7823.82,202000000
2007/2/6,11:18:00,7824.89,7824.89,7824.89,7824.89,297000000
2007/2/6,11:19:00,7824.54,7824.54,7824.54,7824.54,240000000
2007/2/6,11:20:00,7826.94,7826.94,7826.94,7826.94,251000000
2007/2/6,11:21:00,7828.07,7828.07,7828.07,7828.07,325000000
2007/2/6,11:22:00,7830.64,7830.64,7830.64,7830.64,322000000
2007/2/6,11:23:00,7831.60,7831.60,7831.60,7831.60,356000000
2007/2/6,11:24:00,7831.38,7831.38,7831.38,7831.38,313000000
2007/2/6,11:25:00,7835.34,7835.34,7835.34,7835.34,277000000
2007/2/6,11:26:00,7835.90,7835.90,7835.90,7835.90,437000000
2007/2/6,11:27:00,7835.10,7835.10,7835.10,7835.10,380000000
2007/2/6,11:28:00,7840.96,7840.96,7840.96,7840.96,697000000
2007/2/6,11:29:00,7841.89,7841.89,7841.89,7841.89,351000000
2007/2/6,11:30:00,7841.24,7841.24,7841.24,7841.24,371000000
2007/2/6,11:31:00,7844.78,7844.78,7844.78,7844.78,554000000
2007/2/6,11:32:00,7842.91,7842.91,7842.91,7842.91,315000000
2007/2/6,11:33:00,7843.14,7843.14,7843.14,7843.14,421000000
2007/2/6,11:34:00,7841.25,7841.25,7841.25,7841.25,254000000
2007/2/6,11:35:00,7840.28,7840.28,7840.28,7840.28,225000000
2007/2/6,11:36:00,7840.61,7840.61,7840.61,7840.61,297000000
2007/2/6,11:37:00,7837.54,7837.54,7837.54,7837.54,201000000
2007/2/6,11:38:00,7838.39,7838.39,7838.39,7838.39,301000000
2007/2/6,11:39:00,7838.46,7838.46,7838.46,7838.46,217000000
2007/2/6,11:40:00,7838.47,7838.47,7838.47,7838.47,227000000
2007/2/6,11:41:00,7837.09,7837.09,7837.09,7837.09,231000000
2007/2/6,11:42:00,7836.34,7836.34,7836.34,7836.34,208000000
2007/2/6,11:43:00,7837.00,7837.00,7837.00,7837.00,294000000
2007/2/6,11:44:00,7834.66,7834.66,7834.66,7834.66,279000000
2007/2/6,11:45:00,7834.50,7834.50,7834.50,7834.50,216000000
2007/2/6,11:46:00,7834.69,7834.69,7834.69,7834.69,302000000
2007/2/6,11:47:00,7832.85,7832.85,7832.85,7832.85,206000000
2007/2/6,11:48:00,7833.14,7833.14,7833.14,7833.14,332000000
2007/2/6,11:49:00,7833.33,7833.33,7833.33,7833.33,214000000
2007/2/6,11:50:00,7836.02,7836.02,7836.02,7836.02,220000000
2007/2/6,11:51:00,7834.79,7834.79,7834.79,7834.79,277000000
2007/2/6,11:52:00,7833.08,7833.08,7833.08,7833.08,184000000
2007/2/6,11:53:00,7834.33,7834.33,7834.33,7834.33,232000000
2007/2/6,11:54:00,7834.57,7834.57,7834.57,7834.57,299000000
2007/2/6,11:55:00,7833.06,7833.06,7833.06,7833.06,181000000
2007/2/6,11:56:00,7831.80,7831.80,7831.80,7831.80,243000000
2007/2/6,11:57:00,7832.53,7832.53,7832.53,7832.53,188000000
2007/2/6,11:58:00,7830.19,7830.19,7830.19,7830.19,222000000
2007/2/6,11:59:00,7832.24,7832.24,7832.24,7832.24,179000000
2007/2/6,12:00:00,7833.56,7833.56,7833.56,7833.56,163000000
2007/2/6,12:01:00,7833.94,7833.94,7833.94,7833.94,326000000
2007/2/6,12:02:00,7833.93,7833.93,7833.93,7833.93,194000000
2007/2/6,12:03:00,7834.14,7834.14,7834.14,7834.14,188000000
2007/2/6,12:04:00,7835.31,7835.31,7835.31,7835.31,151000000
2007/2/6,12:05:00,7834.43,7834.43,7834.43,7834.43,235000000
2007/2/6,12:06:00,7834.85,7834.85,7834.85,7834.85,225000000
2007/2/6,12:07:00,7835.63,7835.63,7835.63,7835.63,161000000
2007/2/6,12:08:00,7835.38,7835.38,7835.38,7835.38,205000000
2007/2/6,12:09:00,7833.22,7833.22,7833.22,7833.22,206000000
2007/2/6,12:10:00,7836.08,7836.08,7836.08,7836.08,297000000
2007/2/6,12:11:00,7834.50,7834.50,7834.50,7834.50,278000000
2007/2/6,12:12:00,7835.00,7835.00,7835.00,7835.00,237000000
2007/2/6,12:13:00,7835.18,7835.18,7835.18,7835.18,305000000
2007/2/6,12:14:00,7834.64,7834.64,7834.64,7834.64,229000000
2007/2/6,12:15:00,7833.42,7833.42,7833.42,7833.42,209000000
2007/2/6,12:16:00,7834.91,7834.91,7834.91,7834.91,223000000
2007/2/6,12:17:00,7833.31,7833.31,7833.31,7833.31,162000000
2007/2/6,12:18:00,7832.45,7832.45,7832.45,7832.45,270000000
2007/2/6,12:19:00,7831.75,7831.75,7831.75,7831.75,197000000
2007/2/6,12:20:00,7832.24,7832.24,7832.24,7832.24,173000000
2007/2/6,12:21:00,7831.86,7831.86,7831.86,7831.86,259000000
2007/2/6,12:22:00,7830.34,7830.34,7830.34,7830.34,167000000
2007/2/6,12:23:00,7832.47,7832.47,7832.47,7832.47,225000000
2007/2/6,12:24:00,7830.24,7830.24,7830.24,7830.24,220000000
2007/2/6,12:25:00,7830.01,7830.01,7830.01,7830.01,236000000
2007/2/6,12:26:00,7827.56,7827.56,7827.56,7827.56,258000000
2007/2/6,12:27:00,7829.28,7829.28,7829.28,7829.28,218000000
2007/2/6,12:28:00,7828.36,7828.36,7828.36,7828.36,283000000
2007/2/6,12:29:00,7830.87,7830.87,7830.87,7830.87,179000000
2007/2/6,12:30:00,7828.47,7828.47,7828.47,7828.47,231000000
2007/2/6,12:31:00,7830.98,7830.98,7830.98,7830.98,265000000
2007/2/6,12:32:00,7829.56,7829.56,7829.56,7829.56,200000000
2007/2/6,12:33:00,7830.06,7830.06,7830.06,7830.06,226000000
2007/2/6,12:34:00,7827.92,7827.92,7827.92,7827.92,167000000
2007/2/6,12:35:00,7829.16,7829.16,7829.16,7829.16,167000000
2007/2/6,12:36:00,7828.77,7828.77,7828.77,7828.77,239000000
2007/2/6,12:37:00,7828.82,7828.82,7828.82,7828.82,198000000
2007/2/6,12:38:00,7828.08,7828.08,7828.08,7828.08,252000000
2007/2/6,12:39:00,7831.39,7831.39,7831.39,7831.39,241000000
2007/2/6,12:40:00,7832.91,7832.91,7832.91,7832.91,261000000
2007/2/6,12:41:00,7833.32,7833.32,7833.32,7833.32,243000000
2007/2/6,12:42:00,7832.70,7832.70,7832.70,7832.70,206000000
2007/2/6,12:43:00,7832.25,7832.25,7832.25,7832.25,247000000
2007/2/6,12:44:00,7833.69,7833.69,7833.69,7833.69,225000000
2007/2/6,12:45:00,7834.97,7834.97,7834.97,7834.97,238000000
2007/2/6,12:46:00,7837.02,7837.02,7837.02,7837.02,295000000
2007/2/6,12:47:00,7837.83,7837.83,7837.83,7837.83,227000000
2007/2/6,12:48:00,7840.14,7840.14,7840.14,7840.14,441000000
2007/2/6,12:49:00,7840.84,7840.84,7840.84,7840.84,261000000
2007/2/6,12:50:00,7839.71,7839.71,7839.71,7839.71,268000000
2007/2/6,12:51:00,7838.16,7838.16,7838.16,7838.16,287000000
2007/2/6,12:52:00,7840.99,7840.99,7840.99,7840.99,279000000
2007/2/6,12:53:00,7838.92,7838.92,7838.92,7838.92,442000000
2007/2/6,12:54:00,7839.50,7839.50,7839.50,7839.50,299000000
2007/2/6,12:55:00,7837.34,7837.34,7837.34,7837.34,373000000
2007/2/6,12:56:00,7838.02,7838.02,7838.02,7838.02,398000000
2007/2/6,12:57:00,7838.85,7838.85,7838.85,7838.85,277000000
2007/2/6,12:58:00,7839.29,7839.29,7839.29,7839.29,331000000
2007/2/6,12:59:00,7837.74,7837.74,7837.74,7837.74,281000000
2007/2/6,13:00:00,7838.66,7838.66,7838.66,7838.66,298000000
2007/2/6,13:01:00,7839.88,7839.88,7839.88,7839.88,329000000
2007/2/6,13:02:00,7839.67,7839.67,7839.67,7839.67,330000000
2007/2/6,13:03:00,7843.48,7843.48,7843.48,7843.48,505000000
2007/2/6,13:04:00,7844.85,7844.85,7844.85,7844.85,471000000
2007/2/6,13:05:00,7845.95,7845.95,7845.95,7845.95,522000000
2007/2/6,13:06:00,7847.87,7847.87,7847.87,7847.87,569000000
2007/2/6,13:07:00,7849.56,7849.56,7849.56,7849.56,363000000
2007/2/6,13:08:00,7850.28,7850.28,7850.28,7850.28,391000000
2007/2/6,13:09:00,7846.95,7846.95,7846.95,7846.95,320000000
2007/2/6,13:10:00,7847.83,7847.83,7847.83,7847.83,307000000
2007/2/6,13:11:00,7848.04,7848.04,7848.04,7848.04,343000000
2007/2/6,13:12:00,7845.24,7845.24,7845.24,7845.24,268000000
2007/2/6,13:13:00,7845.64,7845.64,7845.64,7845.64,413000000
2007/2/6,13:14:00,7844.91,7844.91,7844.91,7844.91,352000000
2007/2/6,13:15:00,7844.45,7844.45,7844.45,7844.45,424000000
2007/2/6,13:16:00,7846.76,7846.76,7846.76,7846.76,471000000
2007/2/6,13:17:00,7846.82,7846.82,7846.82,7846.82,419000000
2007/2/6,13:18:00,7846.08,7846.08,7846.08,7846.08,526000000
2007/2/6,13:19:00,7847.52,7847.52,7847.52,7847.52,453000000
2007/2/6,13:20:00,7847.76,7847.76,7847.76,7847.76,444000000
2007/2/6,13:21:00,7847.25,7847.25,7847.25,7847.25,588000000
2007/2/6,13:22:00,7849.00,7849.00,7849.00,7849.00,441000000
2007/2/6,13:23:00,7852.14,7852.14,7852.14,7852.14,616000000
2007/2/6,13:24:00,7857.53,7857.53,7857.53,7857.53,672000000
2007/2/6,13:25:00,7854.72,7854.72,7854.72,7854.72,578000000
2007/2/6,13:26:00,7854.72,7854.72,7854.72,7854.72,0
2007/2/6,13:27:00,7854.72,7854.72,7854.72,7854.72,0
2007/2/6,13:28:00,7854.72,7854.72,7854.72,7854.72,0
2007/2/6,13:29:00,7854.72,7854.72,7854.72,7854.72,0
2007/2/6,13:30:00,7875.75,7875.75,7875.75,7875.75,130032640
2007/2/7,09:01:00,7894.77,7894.77,7894.77,7894.77,3820999936
2007/2/7,09:02:00,7885.66,7885.66,7885.66,7885.66,1001000000
2007/2/7,09:03:00,7876.57,7876.57,7876.57,7876.57,1011000000
2007/2/7,09:04:00,7872.82,7872.82,7872.82,7872.82,923000000
2007/2/7,09:05:00,7869.38,7869.38,7869.38,7869.38,739000000
2007/2/7,09:06:00,7872.02,7872.02,7872.02,7872.02,938000000
2007/2/7,09:07:00,7877.39,7877.39,7877.39,7877.39,741000000
2007/2/7,09:08:00,7875.69,7875.69,7875.69,7875.69,810000000
2007/2/7,09:09:00,7873.76,7873.76,7873.76,7873.76,784000000
2007/2/7,09:10:00,7876.06,7876.06,7876.06,7876.06,630000000
2007/2/7,09:11:00,7877.89,7877.89,7877.89,7877.89,799000000
2007/2/7,09:12:00,7880.72,7880.72,7880.72,7880.72,616000000
2007/2/7,09:13:00,7882.11,7882.11,7882.11,7882.11,874000000
2007/2/7,09:14:00,7883.77,7883.77,7883.77,7883.77,685000000
2007/2/7,09:15:00,7885.68,7885.68,7885.68,7885.68,643000000
2007/2/7,09:16:00,7886.05,7886.05,7886.05,7886.05,685000000
2007/2/7,09:17:00,7888.77,7888.77,7888.77,7888.77,587000000
2007/2/7,09:18:00,7891.22,7891.22,7891.22,7891.22,657000000
2007/2/7,09:19:00,7893.64,7893.64,7893.64,7893.64,872000000
2007/2/7,09:20:00,7894.36,7894.36,7894.36,7894.36,573000000
2007/2/7,09:21:00,7893.71,7893.71,7893.71,7893.71,787000000
2007/2/7,09:22:00,7891.73,7891.73,7891.73,7891.73,622000000
2007/2/7,09:23:00,7890.71,7890.71,7890.71,7890.71,681000000
2007/2/7,09:24:00,7891.87,7891.87,7891.87,7891.87,671000000
2007/2/7,09:25:00,7891.71,7891.71,7891.71,7891.71,617000000
2007/2/7,09:26:00,7887.60,7887.60,7887.60,7887.60,667000000
2007/2/7,09:27:00,7886.86,7886.86,7886.86,7886.86,444000000
2007/2/7,09:28:00,7886.08,7886.08,7886.08,7886.08,497000000
2007/2/7,09:29:00,7888.03,7888.03,7888.03,7888.03,438000000
2007/2/7,09:30:00,7884.84,7884.84,7884.84,7884.84,350000000
2007/2/7,09:31:00,7884.57,7884.57,7884.57,7884.57,1088999936
2007/2/7,09:32:00,7882.38,7882.38,7882.38,7882.38,559000000
2007/2/7,09:33:00,7880.40,7880.40,7880.40,7880.40,518000000
2007/2/7,09:34:00,7879.33,7879.33,7879.33,7879.33,520000000
2007/2/7,09:35:00,7879.39,7879.39,7879.39,7879.39,395000000
2007/2/7,09:36:00,7875.29,7875.29,7875.29,7875.29,554000000
2007/2/7,09:37:00,7873.88,7873.88,7873.88,7873.88,366000000
2007/2/7,09:38:00,7873.33,7873.33,7873.33,7873.33,481000000
2007/2/7,09:39:00,7871.05,7871.05,7871.05,7871.05,460000000
2007/2/7,09:40:00,7873.31,7873.31,7873.31,7873.31,425000000
2007/2/7,09:41:00,7870.04,7870.04,7870.04,7870.04,553000000
2007/2/7,09:42:00,7869.88,7869.88,7869.88,7869.88,420000000
2007/2/7,09:43:00,7870.23,7870.23,7870.23,7870.23,458000000
2007/2/7,09:44:00,7871.45,7871.45,7871.45,7871.45,489000000
2007/2/7,09:45:00,7871.57,7871.57,7871.57,7871.57,382000000
2007/2/7,09:46:00,7873.37,7873.37,7873.37,7873.37,506000000
2007/2/7,09:47:00,7870.72,7870.72,7870.72,7870.72,331000000
2007/2/7,09:48:00,7871.61,7871.61,7871.61,7871.61,366000000
2007/2/7,09:49:00,7870.87,7870.87,7870.87,7870.87,387000000
2007/2/7,09:50:00,7872.55,7872.55,7872.55,7872.55,333000000
2007/2/7,09:51:00,7872.02,7872.02,7872.02,7872.02,377000000
2007/2/7,09:52:00,7871.81,7871.81,7871.81,7871.81,331000000
2007/2/7,09:53:00,7871.94,7871.94,7871.94,7871.94,346000000
2007/2/7,09:54:00,7869.65,7869.65,7869.65,7869.65,333000000
2007/2/7,09:55:00,7871.79,7871.79,7871.79,7871.79,296000000
2007/2/7,09:56:00,7868.27,7868.27,7868.27,7868.27,402000000
2007/2/7,09:57:00,7866.59,7866.59,7866.59,7866.59,338000000
2007/2/7,09:58:00,7866.13,7866.13,7866.13,7866.13,428000000
2007/2/7,09:59:00,7865.83,7865.83,7865.83,7865.83,381000000
2007/2/7,10:00:00,7866.72,7866.72,7866.72,7866.72,259000000
2007/2/7,10:01:00,7865.43,7865.43,7865.43,7865.43,364000000
2007/2/7,10:02:00,7866.94,7866.94,7866.94,7866.94,275000000
2007/2/7,10:03:00,7865.26,7865.26,7865.26,7865.26,385000000
2007/2/7,10:04:00,7865.63,7865.63,7865.63,7865.63,283000000
2007/2/7,10:05:00,7865.81,7865.81,7865.81,7865.81,283000000
2007/2/7,10:06:00,7866.12,7866.12,7866.12,7866.12,346000000
2007/2/7,10:07:00,7867.52,7867.52,7867.52,7867.52,251000000
2007/2/7,10:08:00,7867.21,7867.21,7867.21,7867.21,293000000
2007/2/7,10:09:00,7867.28,7867.28,7867.28,7867.28,242000000
2007/2/7,10:10:00,7868.16,7868.16,7868.16,7868.16,218000000
2007/2/7,10:11:00,7868.82,7868.82,7868.82,7868.82,287000000
2007/2/7,10:12:00,7867.93,7867.93,7867.93,7867.93,215000000
2007/2/7,10:13:00,7869.47,7869.47,7869.47,7869.47,218000000
2007/2/7,10:14:00,7869.37,7869.37,7869.37,7869.37,325000000
2007/2/7,10:15:00,7870.68,7870.68,7870.68,7870.68,248000000
2007/2/7,10:16:00,7869.09,7869.09,7869.09,7869.09,325000000
2007/2/7,10:17:00,7871.32,7871.32,7871.32,7871.32,192000000
2007/2/7,10:18:00,7871.41,7871.41,7871.41,7871.41,319000000
2007/2/7,10:19:00,7874.90,7874.90,7874.90,7874.90,255000000
2007/2/7,10:20:00,7876.03,7876.03,7876.03,7876.03,288000000
2007/2/7,10:21:00,7877.12,7877.12,7877.12,7877.12,323000000
2007/2/7,10:22:00,7875.99,7875.99,7875.99,7875.99,299000000
2007/2/7,10:23:00,7874.97,7874.97,7874.97,7874.97,337000000
2007/2/7,10:24:00,7876.07,7876.07,7876.07,7876.07,253000000
2007/2/7,10:25:00,7876.22,7876.22,7876.22,7876.22,250000000
2007/2/7,10:26:00,7877.35,7877.35,7877.35,7877.35,276000000
2007/2/7,10:27:00,7877.92,7877.92,7877.92,7877.92,228000000
2007/2/7,10:28:00,7878.96,7878.96,7878.96,7878.96,390000000
2007/2/7,10:29:00,7879.46,7879.46,7879.46,7879.46,247000000
2007/2/7,10:30:00,7879.55,7879.55,7879.55,7879.55,202000000
2007/2/7,10:31:00,7879.12,7879.12,7879.12,7879.12,331000000
2007/2/7,10:32:00,7877.82,7877.82,7877.82,7877.82,295000000
2007/2/7,10:33:00,7878.08,7878.08,7878.08,7878.08,335000000
2007/2/7,10:34:00,7879.62,7879.62,7879.62,7879.62,274000000
2007/2/7,10:35:00,7880.94,7880.94,7880.94,7880.94,263000000
2007/2/7,10:36:00,7882.26,7882.26,7882.26,7882.26,340000000
2007/2/7,10:37:00,7882.69,7882.69,7882.69,7882.69,265000000
2007/2/7,10:38:00,7883.85,7883.85,7883.85,7883.85,350000000
2007/2/7,10:39:00,7883.85,7883.85,7883.85,7883.85,274000000
2007/2/7,10:40:00,7884.81,7884.81,7884.81,7884.81,328000000
2007/2/7,10:41:00,7884.30,7884.30,7884.30,7884.30,321000000
2007/2/7,10:42:00,7884.37,7884.37,7884.37,7884.37,228000000
2007/2/7,10:43:00,7884.54,7884.54,7884.54,7884.54,299000000
2007/2/7,10:44:00,7884.73,7884.73,7884.73,7884.73,267000000
2007/2/7,10:45:00,7883.61,7883.61,7883.61,7883.61,201000000
2007/2/7,10:46:00,7883.49,7883.49,7883.49,7883.49,307000000
2007/2/7,10:47:00,7882.81,7882.81,7882.81,7882.81,229000000
2007/2/7,10:48:00,7881.33,7881.33,7881.33,7881.33,334000000
2007/2/7,10:49:00,7880.83,7880.83,7880.83,7880.83,310000000
2007/2/7,10:50:00,7881.58,7881.58,7881.58,7881.58,214000000
2007/2/7,10:51:00,7879.02,7879.02,7879.02,7879.02,279000000
2007/2/7,10:52:00,7878.97,7878.97,7878.97,7878.97,218000000
2007/2/7,10:53:00,7877.62,7877.62,7877.62,7877.62,271000000
2007/2/7,10:54:00,7878.46,7878.46,7878.46,7878.46,186000000
2007/2/7,10:55:00,7879.23,7879.23,7879.23,7879.23,183000000
2007/2/7,10:56:00,7877.92,7877.92,7877.92,7877.92,251000000
2007/2/7,10:57:00,7876.64,7876.64,7876.64,7876.64,168000000
2007/2/7,10:58:00,7875.80,7875.80,7875.80,7875.80,251000000
2007/2/7,10:59:00,7874.70,7874.70,7874.70,7874.70,222000000
2007/2/7,11:00:00,7876.97,7876.97,7876.97,7876.97,175000000
2007/2/7,11:01:00,7874.92,7874.92,7874.92,7874.92,266000000
2007/2/7,11:02:00,7875.18,7875.18,7875.18,7875.18,171000000
2007/2/7,11:03:00,7871.81,7871.81,7871.81,7871.81,311000000
2007/2/7,11:04:00,7873.67,7873.67,7873.67,7873.67,229000000
2007/2/7,11:05:00,7873.80,7873.80,7873.80,7873.80,256000000
2007/2/7,11:06:00,7872.26,7872.26,7872.26,7872.26,269000000
2007/2/7,11:07:00,7871.61,7871.61,7871.61,7871.61,151000000
2007/2/7,11:08:00,7872.86,7872.86,7872.86,7872.86,259000000
2007/2/7,11:09:00,7871.34,7871.34,7871.34,7871.34,172000000
2007/2/7,11:10:00,7870.74,7870.74,7870.74,7870.74,219000000
2007/2/7,11:11:00,7870.22,7870.22,7870.22,7870.22,247000000
2007/2/7,11:12:00,7870.94,7870.94,7870.94,7870.94,168000000
2007/2/7,11:13:00,7870.61,7870.61,7870.61,7870.61,259000000
2007/2/7,11:14:00,7868.54,7868.54,7868.54,7868.54,245000000
2007/2/7,11:15:00,7868.36,7868.36,7868.36,7868.36,275000000
2007/2/7,11:16:00,7866.18,7866.18,7866.18,7866.18,372000000
2007/2/7,11:17:00,7866.38,7866.38,7866.38,7866.38,279000000
2007/2/7,11:18:00,7863.22,7863.22,7863.22,7863.22,319000000
2007/2/7,11:19:00,7863.07,7863.07,7863.07,7863.07,297000000
2007/2/7,11:20:00,7862.83,7862.83,7862.83,7862.83,308000000
2007/2/7,11:21:00,7860.64,7860.64,7860.64,7860.64,331000000
2007/2/7,11:22:00,7860.50,7860.50,7860.50,7860.50,251000000
2007/2/7,11:23:00,7857.16,7857.16,7857.16,7857.16,319000000
2007/2/7,11:24:00,7857.98,7857.98,7857.98,7857.98,237000000
2007/2/7,11:25:00,7856.25,7856.25,7856.25,7856.25,232000000
2007/2/7,11:26:00,7857.71,7857.71,7857.71,7857.71,338000000
2007/2/7,11:27:00,7856.21,7856.21,7856.21,7856.21,199000000
2007/2/7,11:28:00,7856.34,7856.34,7856.34,7856.34,323000000
2007/2/7,11:29:00,7857.66,7857.66,7857.66,7857.66,241000000
2007/2/7,11:30:00,7857.43,7857.43,7857.43,7857.43,194000000
2007/2/7,11:31:00,7857.71,7857.71,7857.71,7857.71,231000000
2007/2/7,11:32:00,7858.16,7858.16,7858.16,7858.16,139000000
2007/2/7,11:33:00,7857.31,7857.31,7857.31,7857.31,194000000
2007/2/7,11:34:00,7858.51,7858.51,7858.51,7858.51,185000000
2007/2/7,11:35:00,7857.78,7857.78,7857.78,7857.78,166000000
2007/2/7,11:36:00,7856.30,7856.30,7856.30,7856.30,222000000
2007/2/7,11:37:00,7857.07,7857.07,7857.07,7857.07,145000000
2007/2/7,11:38:00,7856.58,7856.58,7856.58,7856.58,181000000
2007/2/7,11:39:00,7858.32,7858.32,7858.32,7858.32,149000000
2007/2/7,11:40:00,7857.47,7857.47,7857.47,7857.47,139000000
2007/2/7,11:41:00,7858.31,7858.31,7858.31,7858.31,199000000
2007/2/7,11:42:00,7858.61,7858.61,7858.61,7858.61,174000000
2007/2/7,11:43:00,7858.10,7858.10,7858.10,7858.10,197000000
2007/2/7,11:44:00,7858.57,7858.57,7858.57,7858.57,146000000
2007/2/7,11:45:00,7858.48,7858.48,7858.48,7858.48,133000000
2007/2/7,11:46:00,7859.24,7859.24,7859.24,7859.24,166000000
2007/2/7,11:47:00,7859.11,7859.11,7859.11,7859.11,155000000
2007/2/7,11:48:00,7858.79,7858.79,7858.79,7858.79,325000000
2007/2/7,11:49:00,7857.14,7857.14,7857.14,7857.14,149000000
2007/2/7,11:50:00,7858.12,7858.12,7858.12,7858.12,200000000
2007/2/7,11:51:00,7859.33,7859.33,7859.33,7859.33,198000000
2007/2/7,11:52:00,7859.13,7859.13,7859.13,7859.13,120000000
2007/2/7,11:53:00,7858.84,7858.84,7858.84,7858.84,220000000
2007/2/7,11:54:00,7855.58,7855.58,7855.58,7855.58,179000000
2007/2/7,11:55:00,7857.69,7857.69,7857.69,7857.69,229000000
2007/2/7,11:56:00,7857.55,7857.55,7857.55,7857.55,235000000
2007/2/7,11:57:00,7858.98,7858.98,7858.98,7858.98,155000000
2007/2/7,11:58:00,7859.13,7859.13,7859.13,7859.13,206000000
2007/2/7,11:59:00,7856.57,7856.57,7856.57,7856.57,187000000
2007/2/7,12:00:00,7858.18,7858.18,7858.18,7858.18,225000000
2007/2/7,12:01:00,7857.35,7857.35,7857.35,7857.35,248000000
2007/2/7,12:02:00,7857.36,7857.36,7857.36,7857.36,120000000
2007/2/7,12:03:00,7859.03,7859.03,7859.03,7859.03,214000000
2007/2/7,12:04:00,7859.98,7859.98,7859.98,7859.98,155000000
2007/2/7,12:05:00,7859.17,7859.17,7859.17,7859.17,163000000
2007/2/7,12:06:00,7859.55,7859.55,7859.55,7859.55,361000000
2007/2/7,12:07:00,7859.63,7859.63,7859.63,7859.63,201000000
2007/2/7,12:08:00,7859.55,7859.55,7859.55,7859.55,247000000
2007/2/7,12:09:00,7859.96,7859.96,7859.96,7859.96,153000000
2007/2/7,12:10:00,7859.13,7859.13,7859.13,7859.13,153000000
2007/2/7,12:11:00,7860.30,7860.30,7860.30,7860.30,160000000
2007/2/7,12:12:00,7859.29,7859.29,7859.29,7859.29,128000000
2007/2/7,12:13:00,7859.53,7859.53,7859.53,7859.53,238000000
2007/2/7,12:14:00,7861.89,7861.89,7861.89,7861.89,120000000
2007/2/7,12:15:00,7860.61,7860.61,7860.61,7860.61,165000000
2007/2/7,12:16:00,7862.28,7862.28,7862.28,7862.28,200000000
2007/2/7,12:17:00,7861.95,7861.95,7861.95,7861.95,196000000
2007/2/7,12:18:00,7863.05,7863.05,7863.05,7863.05,533000000
2007/2/7,12:19:00,7862.27,7862.27,7862.27,7862.27,227000000
2007/2/7,12:20:00,7864.25,7864.25,7864.25,7864.25,219000000
2007/2/7,12:21:00,7863.98,7863.98,7863.98,7863.98,279000000
2007/2/7,12:22:00,7865.44,7865.44,7865.44,7865.44,140000000
2007/2/7,12:23:00,7867.60,7867.60,7867.60,7867.60,386000000
2007/2/7,12:24:00,7868.63,7868.63,7868.63,7868.63,163000000
2007/2/7,12:25:00,7869.83,7869.83,7869.83,7869.83,219000000
2007/2/7,12:26:00,7868.10,7868.10,7868.10,7868.10,224000000
2007/2/7,12:27:00,7869.55,7869.55,7869.55,7869.55,201000000
2007/2/7,12:28:00,7870.95,7870.95,7870.95,7870.95,219000000
2007/2/7,12:29:00,7870.97,7870.97,7870.97,7870.97,181000000
2007/2/7,12:30:00,7872.01,7872.01,7872.01,7872.01,187000000
2007/2/7,12:31:00,7870.97,7870.97,7870.97,7870.97,212000000
2007/2/7,12:32:00,7872.82,7872.82,7872.82,7872.82,180000000
2007/2/7,12:33:00,7873.34,7873.34,7873.34,7873.34,217000000
2007/2/7,12:34:00,7874.15,7874.15,7874.15,7874.15,140000000
2007/2/7,12:35:00,7874.08,7874.08,7874.08,7874.08,174000000
2007/2/7,12:36:00,7872.66,7872.66,7872.66,7872.66,169000000
2007/2/7,12:37:00,7872.80,7872.80,7872.80,7872.80,144000000
2007/2/7,12:38:00,7872.28,7872.28,7872.28,7872.28,206000000
2007/2/7,12:39:00,7869.83,7869.83,7869.83,7869.83,191000000
2007/2/7,12:40:00,7870.23,7870.23,7870.23,7870.23,185000000
2007/2/7,12:41:00,7868.33,7868.33,7868.33,7868.33,247000000
2007/2/7,12:42:00,7866.26,7866.26,7866.26,7866.26,221000000
2007/2/7,12:43:00,7864.12,7864.12,7864.12,7864.12,291000000
2007/2/7,12:44:00,7865.78,7865.78,7865.78,7865.78,311000000
2007/2/7,12:45:00,7864.92,7864.92,7864.92,7864.92,212000000
2007/2/7,12:46:00,7864.83,7864.83,7864.83,7864.83,284000000
2007/2/7,12:47:00,7864.83,7864.83,7864.83,7864.83,236000000
2007/2/7,12:48:00,7863.17,7863.17,7863.17,7863.17,309000000
2007/2/7,12:49:00,7861.76,7861.76,7861.76,7861.76,224000000
2007/2/7,12:50:00,7861.86,7861.86,7861.86,7861.86,238000000
2007/2/7,12:51:00,7858.98,7858.98,7858.98,7858.98,314000000
2007/2/7,12:52:00,7860.33,7860.33,7860.33,7860.33,245000000
2007/2/7,12:53:00,7859.02,7859.02,7859.02,7859.02,308000000
2007/2/7,12:54:00,7858.97,7858.97,7858.97,7858.97,236000000
2007/2/7,12:55:00,7858.22,7858.22,7858.22,7858.22,237000000
2007/2/7,12:56:00,7858.44,7858.44,7858.44,7858.44,266000000
2007/2/7,12:57:00,7860.25,7860.25,7860.25,7860.25,203000000
2007/2/7,12:58:00,7857.60,7857.60,7857.60,7857.60,259000000
2007/2/7,12:59:00,7860.85,7860.85,7860.85,7860.85,308000000
2007/2/7,13:00:00,7859.47,7859.47,7859.47,7859.47,246000000
2007/2/7,13:01:00,7859.41,7859.41,7859.41,7859.41,242000000
2007/2/7,13:02:00,7859.33,7859.33,7859.33,7859.33,222000000
2007/2/7,13:03:00,7860.04,7860.04,7860.04,7860.04,317000000
2007/2/7,13:04:00,7860.93,7860.93,7860.93,7860.93,235000000
2007/2/7,13:05:00,7861.62,7861.62,7861.62,7861.62,242000000
2007/2/7,13:06:00,7861.72,7861.72,7861.72,7861.72,270000000
2007/2/7,13:07:00,7863.15,7863.15,7863.15,7863.15,271000000
2007/2/7,13:08:00,7861.73,7861.73,7861.73,7861.73,303000000
2007/2/7,13:09:00,7863.30,7863.30,7863.30,7863.30,225000000
2007/2/7,13:10:00,7861.52,7861.52,7861.52,7861.52,212000000
2007/2/7,13:11:00,7859.37,7859.37,7859.37,7859.37,251000000
2007/2/7,13:12:00,7859.31,7859.31,7859.31,7859.31,193000000
2007/2/7,13:13:00,7858.33,7858.33,7858.33,7858.33,338000000
2007/2/7,13:14:00,7856.35,7856.35,7856.35,7856.35,279000000
2007/2/7,13:15:00,7857.56,7857.56,7857.56,7857.56,336000000
2007/2/7,13:16:00,7855.22,7855.22,7855.22,7855.22,407000000
2007/2/7,13:17:00,7854.89,7854.89,7854.89,7854.89,326000000
2007/2/7,13:18:00,7852.73,7852.73,7852.73,7852.73,451000000
2007/2/7,13:19:00,7852.29,7852.29,7852.29,7852.29,383000000
2007/2/7,13:20:00,7852.20,7852.20,7852.20,7852.20,316000000
2007/2/7,13:21:00,7853.16,7853.16,7853.16,7853.16,458000000
2007/2/7,13:22:00,7852.09,7852.09,7852.09,7852.09,439000000
2007/2/7,13:23:00,7852.89,7852.89,7852.89,7852.89,463000000
2007/2/7,13:24:00,7853.87,7853.87,7853.87,7853.87,404000000
2007/2/7,13:25:00,7854.70,7854.70,7854.70,7854.70,449000000
2007/2/7,13:26:00,7854.70,7854.70,7854.70,7854.70,0
2007/2/7,13:27:00,7854.70,7854.70,7854.70,7854.70,0
2007/2/7,13:28:00,7854.70,7854.70,7854.70,7854.70,0
2007/2/7,13:29:00,7854.70,7854.70,7854.70,7854.70,0
2007/2/7,13:30:00,7850.06,7850.06,7850.06,7850.06,3668000000
2007/2/8,09:01:00,7875.52,7875.52,7875.52,7875.52,2604999936
2007/2/8,09:02:00,7875.80,7875.80,7875.80,7875.80,697000000
2007/2/8,09:03:00,7879.33,7879.33,7879.33,7879.33,774000000
2007/2/8,09:04:00,7879.09,7879.09,7879.09,7879.09,689000000
2007/2/8,09:05:00,7884.39,7884.39,7884.39,7884.39,560000000
2007/2/8,09:06:00,7884.26,7884.26,7884.26,7884.26,674000000
2007/2/8,09:07:00,7884.73,7884.73,7884.73,7884.73,398000000
2007/2/8,09:08:00,7883.95,7883.95,7883.95,7883.95,498000000
2007/2/8,09:09:00,7881.54,7881.54,7881.54,7881.54,517000000
2007/2/8,09:10:00,7880.62,7880.62,7880.62,7880.62,394000000
2007/2/8,09:11:00,7878.07,7878.07,7878.07,7878.07,535000000
2007/2/8,09:12:00,7876.91,7876.91,7876.91,7876.91,380000000
2007/2/8,09:13:00,7874.67,7874.67,7874.67,7874.67,460000000
2007/2/8,09:14:00,7874.88,7874.88,7874.88,7874.88,418000000
2007/2/8,09:15:00,7874.96,7874.96,7874.96,7874.96,335000000
2007/2/8,09:16:00,7877.47,7877.47,7877.47,7877.47,438000000
2007/2/8,09:17:00,7877.57,7877.57,7877.57,7877.57,400000000
2007/2/8,09:18:00,7878.99,7878.99,7878.99,7878.99,396000000
2007/2/8,09:19:00,7881.75,7881.75,7881.75,7881.75,406000000
2007/2/8,09:20:00,7881.47,7881.47,7881.47,7881.47,441000000
2007/2/8,09:21:00,7882.22,7882.22,7882.22,7882.22,658000000
2007/2/8,09:22:00,7881.86,7881.86,7881.86,7881.86,593000000
2007/2/8,09:23:00,7881.01,7881.01,7881.01,7881.01,524000000
2007/2/8,09:24:00,7880.56,7880.56,7880.56,7880.56,483000000
2007/2/8,09:25:00,7878.02,7878.02,7878.02,7878.02,447000000
2007/2/8,09:26:00,7878.53,7878.53,7878.53,7878.53,593000000
2007/2/8,09:27:00,7878.86,7878.86,7878.86,7878.86,376000000
2007/2/8,09:28:00,7877.81,7877.81,7877.81,7877.81,553000000
2007/2/8,09:29:00,7880.43,7880.43,7880.43,7880.43,536000000
2007/2/8,09:30:00,7876.87,7876.87,7876.87,7876.87,425000000
2007/2/8,09:31:00,7877.71,7877.71,7877.71,7877.71,500000000
2007/2/8,09:32:00,7877.89,7877.89,7877.89,7877.89,368000000
2007/2/8,09:33:00,7879.55,7879.55,7879.55,7879.55,546000000
2007/2/8,09:34:00,7879.55,7879.55,7879.55,7879.55,385000000
2007/2/8,09:35:00,7878.43,7878.43,7878.43,7878.43,357000000
2007/2/8,09:36:00,7878.62,7878.62,7878.62,7878.62,503000000
2007/2/8,09:37:00,7878.91,7878.91,7878.91,7878.91,328000000
2007/2/8,09:38:00,7878.21,7878.21,7878.21,7878.21,374000000
2007/2/8,09:39:00,7878.60,7878.60,7878.60,7878.60,255000000
2007/2/8,09:40:00,7879.01,7879.01,7879.01,7879.01,303000000
2007/2/8,09:41:00,7876.73,7876.73,7876.73,7876.73,384000000
2007/2/8,09:42:00,7878.65,7878.65,7878.65,7878.65,208000000
2007/2/8,09:43:00,7877.81,7877.81,7877.81,7877.81,362000000
2007/2/8,09:44:00,7876.18,7876.18,7876.18,7876.18,331000000
2007/2/8,09:45:00,7876.01,7876.01,7876.01,7876.01,235000000
2007/2/8,09:46:00,7874.08,7874.08,7874.08,7874.08,320000000
2007/2/8,09:47:00,7872.27,7872.27,7872.27,7872.27,242000000
2007/2/8,09:48:00,7872.02,7872.02,7872.02,7872.02,343000000
2007/2/8,09:49:00,7868.97,7868.97,7868.97,7868.97,318000000
2007/2/8,09:50:00,7867.97,7867.97,7867.97,7867.97,266000000
2007/2/8,09:51:00,7866.19,7866.19,7866.19,7866.19,400000000
2007/2/8,09:52:00,7863.87,7863.87,7863.87,7863.87,351000000
2007/2/8,09:53:00,7861.97,7861.97,7861.97,7861.97,342000000
2007/2/8,09:54:00,7859.88,7859.88,7859.88,7859.88,314000000
2007/2/8,09:55:00,7857.78,7857.78,7857.78,7857.78,348000000
2007/2/8,09:56:00,7854.40,7854.40,7854.40,7854.40,387000000
2007/2/8,09:57:00,7854.10,7854.10,7854.10,7854.10,308000000
2007/2/8,09:58:00,7854.36,7854.36,7854.36,7854.36,492000000
2007/2/8,09:59:00,7853.68,7853.68,7853.68,7853.68,359000000
2007/2/8,10:00:00,7854.53,7854.53,7854.53,7854.53,306000000
2007/2/8,10:01:00,7854.41,7854.41,7854.41,7854.41,293000000
2007/2/8,10:02:00,7853.80,7853.80,7853.80,7853.80,237000000
2007/2/8,10:03:00,7852.99,7852.99,7852.99,7852.99,265000000
2007/2/8,10:04:00,7852.79,7852.79,7852.79,7852.79,267000000
2007/2/8,10:05:00,7852.81,7852.81,7852.81,7852.81,236000000
2007/2/8,10:06:00,7848.93,7848.93,7848.93,7848.93,310000000
2007/2/8,10:07:00,7848.20,7848.20,7848.20,7848.20,227000000
2007/2/8,10:08:00,7848.12,7848.12,7848.12,7848.12,377000000
2007/2/8,10:09:00,7842.62,7842.62,7842.62,7842.62,424000000
2007/2/8,10:10:00,7838.72,7838.72,7838.72,7838.72,444000000
2007/2/8,10:11:00,7832.42,7832.42,7832.42,7832.42,642000000
2007/2/8,10:12:00,7826.12,7826.12,7826.12,7826.12,481000000
2007/2/8,10:13:00,7825.12,7825.12,7825.12,7825.12,484000000
2007/2/8,10:14:00,7822.70,7822.70,7822.70,7822.70,337000000
2007/2/8,10:15:00,7825.68,7825.68,7825.68,7825.68,266000000
2007/2/8,10:16:00,7825.27,7825.27,7825.27,7825.27,374000000
2007/2/8,10:17:00,7826.90,7826.90,7826.90,7826.90,286000000
2007/2/8,10:18:00,7825.06,7825.06,7825.06,7825.06,386000000
2007/2/8,10:19:00,7818.63,7818.63,7818.63,7818.63,385000000
2007/2/8,10:20:00,7823.15,7823.15,7823.15,7823.15,227000000
2007/2/8,10:21:00,7825.24,7825.24,7825.24,7825.24,245000000
2007/2/8,10:22:00,7825.95,7825.95,7825.95,7825.95,158000000
2007/2/8,10:23:00,7831.09,7831.09,7831.09,7831.09,202000000
2007/2/8,10:24:00,7832.22,7832.22,7832.22,7832.22,171000000
2007/2/8,10:25:00,7833.57,7833.57,7833.57,7833.57,220000000
2007/2/8,10:26:00,7834.64,7834.64,7834.64,7834.64,225000000
2007/2/8,10:27:00,7835.00,7835.00,7835.00,7835.00,185000000
2007/2/8,10:28:00,7836.93,7836.93,7836.93,7836.93,226000000
2007/2/8,10:29:00,7836.53,7836.53,7836.53,7836.53,183000000
2007/2/8,10:30:00,7835.14,7835.14,7835.14,7835.14,203000000
2007/2/8,10:31:00,7835.91,7835.91,7835.91,7835.91,416000000
2007/2/8,10:32:00,7836.83,7836.83,7836.83,7836.83,199000000
2007/2/8,10:33:00,7836.33,7836.33,7836.33,7836.33,226000000
2007/2/8,10:34:00,7836.29,7836.29,7836.29,7836.29,211000000
2007/2/8,10:35:00,7836.68,7836.68,7836.68,7836.68,168000000
2007/2/8,10:36:00,7836.15,7836.15,7836.15,7836.15,260000000
2007/2/8,10:37:00,7837.32,7837.32,7837.32,7837.32,180000000
2007/2/8,10:38:00,7835.12,7835.12,7835.12,7835.12,214000000
2007/2/8,10:39:00,7835.05,7835.05,7835.05,7835.05,173000000
2007/2/8,10:40:00,7834.95,7834.95,7834.95,7834.95,237000000
2007/2/8,10:41:00,7831.72,7831.72,7831.72,7831.72,350000000
2007/2/8,10:42:00,7828.47,7828.47,7828.47,7828.47,133000000
2007/2/8,10:43:00,7830.77,7830.77,7830.77,7830.77,260000000
2007/2/8,10:44:00,7829.03,7829.03,7829.03,7829.03,206000000
2007/2/8,10:45:00,7825.98,7825.98,7825.98,7825.98,230000000
2007/2/8,10:46:00,7820.95,7820.95,7820.95,7820.95,368000000
2007/2/8,10:47:00,7815.17,7815.17,7815.17,7815.17,199000000
2007/2/8,10:48:00,7813.11,7813.11,7813.11,7813.11,447000000
2007/2/8,10:49:00,7811.46,7811.46,7811.46,7811.46,293000000
2007/2/8,10:50:00,7811.82,7811.82,7811.82,7811.82,206000000
2007/2/8,10:51:00,7810.77,7810.77,7810.77,7810.77,281000000
2007/2/8,10:52:00,7812.06,7812.06,7812.06,7812.06,178000000
2007/2/8,10:53:00,7813.63,7813.63,7813.63,7813.63,258000000
2007/2/8,10:54:00,7816.27,7816.27,7816.27,7816.27,215000000
2007/2/8,10:55:00,7817.45,7817.45,7817.45,7817.45,164000000
2007/2/8,10:56:00,7821.55,7821.55,7821.55,7821.55,195000000
2007/2/8,10:57:00,7823.04,7823.04,7823.04,7823.04,131000000
2007/2/8,10:58:00,7825.38,7825.38,7825.38,7825.38,227000000
2007/2/8,10:59:00,7825.81,7825.81,7825.81,7825.81,142000000
2007/2/8,11:00:00,7824.91,7824.91,7824.91,7824.91,164000000
2007/2/8,11:01:00,7825.45,7825.45,7825.45,7825.45,218000000
2007/2/8,11:02:00,7825.44,7825.44,7825.44,7825.44,127000000
2007/2/8,11:03:00,7825.43,7825.43,7825.43,7825.43,218000000
2007/2/8,11:04:00,7825.20,7825.20,7825.20,7825.20,148000000
2007/2/8,11:05:00,7825.82,7825.82,7825.82,7825.82,143000000
2007/2/8,11:06:00,7825.14,7825.14,7825.14,7825.14,172000000
2007/2/8,11:07:00,7827.77,7827.77,7827.77,7827.77,124000000
2007/2/8,11:08:00,7827.29,7827.29,7827.29,7827.29,158000000
2007/2/8,11:09:00,7827.93,7827.93,7827.93,7827.93,132000000
2007/2/8,11:10:00,7828.00,7828.00,7828.00,7828.00,134000000
2007/2/8,11:11:00,7826.20,7826.20,7826.20,7826.20,180000000
2007/2/8,11:12:00,7826.04,7826.04,7826.04,7826.04,174000000
2007/2/8,11:13:00,7825.01,7825.01,7825.01,7825.01,220000000
2007/2/8,11:14:00,7823.15,7823.15,7823.15,7823.15,172000000
2007/2/8,11:15:00,7821.65,7821.65,7821.65,7821.65,144000000
2007/2/8,11:16:00,7819.69,7819.69,7819.69,7819.69,157000000
2007/2/8,11:17:00,7820.48,7820.48,7820.48,7820.48,139000000
2007/2/8,11:18:00,7819.58,7819.58,7819.58,7819.58,243000000
2007/2/8,11:19:00,7819.16,7819.16,7819.16,7819.16,209000000
2007/2/8,11:20:00,7818.47,7818.47,7818.47,7818.47,169000000
2007/2/8,11:21:00,7816.83,7816.83,7816.83,7816.83,291000000
2007/2/8,11:22:00,7816.03,7816.03,7816.03,7816.03,228000000
2007/2/8,11:23:00,7816.61,7816.61,7816.61,7816.61,204000000
2007/2/8,11:24:00,7816.84,7816.84,7816.84,7816.84,118000000
2007/2/8,11:25:00,7817.63,7817.63,7817.63,7817.63,133000000
2007/2/8,11:26:00,7817.93,7817.93,7817.93,7817.93,194000000
2007/2/8,11:27:00,7817.83,7817.83,7817.83,7817.83,142000000
2007/2/8,11:28:00,7820.47,7820.47,7820.47,7820.47,218000000
2007/2/8,11:29:00,7820.55,7820.55,7820.55,7820.55,172000000
2007/2/8,11:30:00,7821.32,7821.32,7821.32,7821.32,265000000
2007/2/8,11:31:00,7823.34,7823.34,7823.34,7823.34,246000000
2007/2/8,11:32:00,7821.15,7821.15,7821.15,7821.15,295000000
2007/2/8,11:33:00,7821.89,7821.89,7821.89,7821.89,247000000
2007/2/8,11:34:00,7823.01,7823.01,7823.01,7823.01,258000000
2007/2/8,11:35:00,7823.35,7823.35,7823.35,7823.35,256000000
2007/2/8,11:36:00,7826.30,7826.30,7826.30,7826.30,207000000
2007/2/8,11:37:00,7825.36,7825.36,7825.36,7825.36,134000000
2007/2/8,11:38:00,7822.95,7822.95,7822.95,7822.95,290000000
2007/2/8,11:39:00,7825.38,7825.38,7825.38,7825.38,146000000
2007/2/8,11:40:00,7822.81,7822.81,7822.81,7822.81,107000000
2007/2/8,11:41:00,7822.30,7822.30,7822.30,7822.30,251000000
2007/2/8,11:42:00,7822.19,7822.19,7822.19,7822.19,119000000
2007/2/8,11:43:00,7819.63,7819.63,7819.63,7819.63,556000000
2007/2/8,11:44:00,7818.19,7818.19,7818.19,7818.19,175000000
2007/2/8,11:45:00,7819.24,7819.24,7819.24,7819.24,179000000
2007/2/8,11:46:00,7820.06,7820.06,7820.06,7820.06,242000000
2007/2/8,11:47:00,7821.01,7821.01,7821.01,7821.01,136000000
2007/2/8,11:48:00,7821.15,7821.15,7821.15,7821.15,207000000
2007/2/8,11:49:00,7822.95,7822.95,7822.95,7822.95,136000000
2007/2/8,11:50:00,7823.16,7823.16,7823.16,7823.16,117000000
2007/2/8,11:51:00,7818.17,7818.17,7818.17,7818.17,240000000
2007/2/8,11:52:00,7821.68,7821.68,7821.68,7821.68,150000000
2007/2/8,11:53:00,7820.17,7820.17,7820.17,7820.17,244000000
2007/2/8,11:54:00,7821.07,7821.07,7821.07,7821.07,131000000
2007/2/8,11:55:00,7822.52,7822.52,7822.52,7822.52,136000000
2007/2/8,11:56:00,7822.11,7822.11,7822.11,7822.11,172000000
2007/2/8,11:57:00,7821.58,7821.58,7821.58,7821.58,134000000
2007/2/8,11:58:00,7820.84,7820.84,7820.84,7820.84,236000000
2007/2/8,11:59:00,7822.22,7822.22,7822.22,7822.22,159000000
2007/2/8,12:00:00,7822.85,7822.85,7822.85,7822.85,175000000
2007/2/8,12:01:00,7823.86,7823.86,7823.86,7823.86,193000000
2007/2/8,12:02:00,7822.97,7822.97,7822.97,7822.97,120000000
2007/2/8,12:03:00,7823.31,7823.31,7823.31,7823.31,185000000
2007/2/8,12:04:00,7822.85,7822.85,7822.85,7822.85,159000000
2007/2/8,12:05:00,7821.52,7821.52,7821.52,7821.52,169000000
2007/2/8,12:06:00,7822.87,7822.87,7822.87,7822.87,148000000
2007/2/8,12:07:00,7820.91,7820.91,7820.91,7820.91,109000000
2007/2/8,12:08:00,7819.65,7819.65,7819.65,7819.65,200000000
2007/2/8,12:09:00,7818.98,7818.98,7818.98,7818.98,138000000
2007/2/8,12:10:00,7817.03,7817.03,7817.03,7817.03,203000000
2007/2/8,12:11:00,7809.23,7809.23,7809.23,7809.23,305000000
2007/2/8,12:12:00,7808.77,7808.77,7808.77,7808.77,185000000
2007/2/8,12:13:00,7810.31,7810.31,7810.31,7810.31,279000000
2007/2/8,12:14:00,7809.86,7809.86,7809.86,7809.86,213000000
2007/2/8,12:15:00,7808.22,7808.22,7808.22,7808.22,195000000
2007/2/8,12:16:00,7804.97,7804.97,7804.97,7804.97,282000000
2007/2/8,12:17:00,7803.73,7803.73,7803.73,7803.73,340000000
2007/2/8,12:18:00,7798.92,7798.92,7798.92,7798.92,412000000
2007/2/8,12:19:00,7795.47,7795.47,7795.47,7795.47,383000000
2007/2/8,12:20:00,7794.07,7794.07,7794.07,7794.07,265000000
2007/2/8,12:21:00,7791.88,7791.88,7791.88,7791.88,312000000
2007/2/8,12:22:00,7790.63,7790.63,7790.63,7790.63,277000000
2007/2/8,12:23:00,7792.89,7792.89,7792.89,7792.89,341000000
2007/2/8,12:24:00,7793.18,7793.18,7793.18,7793.18,237000000
2007/2/8,12:25:00,7794.95,7794.95,7794.95,7794.95,251000000
2007/2/8,12:26:00,7797.78,7797.78,7797.78,7797.78,311000000
2007/2/8,12:27:00,7800.53,7800.53,7800.53,7800.53,188000000
2007/2/8,12:28:00,7804.47,7804.47,7804.47,7804.47,289000000
2007/2/8,12:29:00,7805.45,7805.45,7805.45,7805.45,206000000
2007/2/8,12:30:00,7807.74,7807.74,7807.74,7807.74,182000000
2007/2/8,12:31:00,7807.34,7807.34,7807.34,7807.34,249000000
2007/2/8,12:32:00,7809.64,7809.64,7809.64,7809.64,182000000
2007/2/8,12:33:00,7809.25,7809.25,7809.25,7809.25,368000000
2007/2/8,12:34:00,7812.60,7812.60,7812.60,7812.60,188000000
2007/2/8,12:35:00,7813.40,7813.40,7813.40,7813.40,199000000
2007/2/8,12:36:00,7818.48,7818.48,7818.48,7818.48,288000000
2007/2/8,12:37:00,7819.30,7819.30,7819.30,7819.30,201000000
2007/2/8,12:38:00,7820.80,7820.80,7820.80,7820.80,361000000
2007/2/8,12:39:00,7818.36,7818.36,7818.36,7818.36,161000000
2007/2/8,12:40:00,7818.89,7818.89,7818.89,7818.89,198000000
2007/2/8,12:41:00,7818.25,7818.25,7818.25,7818.25,214000000
2007/2/8,12:42:00,7820.14,7820.14,7820.14,7820.14,143000000
2007/2/8,12:43:00,7819.60,7819.60,7819.60,7819.60,248000000
2007/2/8,12:44:00,7822.08,7822.08,7822.08,7822.08,177000000
2007/2/8,12:45:00,7821.87,7821.87,7821.87,7821.87,203000000
2007/2/8,12:46:00,7820.18,7820.18,7820.18,7820.18,237000000
2007/2/8,12:47:00,7816.65,7816.65,7816.65,7816.65,208000000
2007/2/8,12:48:00,7813.27,7813.27,7813.27,7813.27,386000000
2007/2/8,12:49:00,7810.62,7810.62,7810.62,7810.62,245000000
2007/2/8,12:50:00,7810.05,7810.05,7810.05,7810.05,214000000
2007/2/8,12:51:00,7810.73,7810.73,7810.73,7810.73,335000000
2007/2/8,12:52:00,7809.79,7809.79,7809.79,7809.79,183000000
2007/2/8,12:53:00,7814.19,7814.19,7814.19,7814.19,361000000
2007/2/8,12:54:00,7816.92,7816.92,7816.92,7816.92,308000000
2007/2/8,12:55:00,7814.90,7814.90,7814.90,7814.90,271000000
2007/2/8,12:56:00,7815.27,7815.27,7815.27,7815.27,379000000
2007/2/8,12:57:00,7814.37,7814.37,7814.37,7814.37,220000000
2007/2/8,12:58:00,7812.50,7812.50,7812.50,7812.50,322000000
2007/2/8,12:59:00,7814.17,7814.17,7814.17,7814.17,193000000
2007/2/8,13:00:00,7816.52,7816.52,7816.52,7816.52,191000000
2007/2/8,13:01:00,7818.00,7818.00,7818.00,7818.00,249000000
2007/2/8,13:02:00,7820.26,7820.26,7820.26,7820.26,243000000
2007/2/8,13:03:00,7821.37,7821.37,7821.37,7821.37,303000000
2007/2/8,13:04:00,7824.57,7824.57,7824.57,7824.57,243000000
2007/2/8,13:05:00,7827.66,7827.66,7827.66,7827.66,281000000
2007/2/8,13:06:00,7829.08,7829.08,7829.08,7829.08,397000000
2007/2/8,13:07:00,7827.87,7827.87,7827.87,7827.87,303000000
2007/2/8,13:08:00,7829.67,7829.67,7829.67,7829.67,342000000
2007/2/8,13:09:00,7828.57,7828.57,7828.57,7828.57,262000000
2007/2/8,13:10:00,7829.49,7829.49,7829.49,7829.49,349000000
2007/2/8,13:11:00,7828.97,7828.97,7828.97,7828.97,368000000
2007/2/8,13:12:00,7826.56,7826.56,7826.56,7826.56,282000000
2007/2/8,13:13:00,7826.02,7826.02,7826.02,7826.02,361000000
2007/2/8,13:14:00,7826.23,7826.23,7826.23,7826.23,354000000
2007/2/8,13:15:00,7824.32,7824.32,7824.32,7824.32,325000000
2007/2/8,13:16:00,7824.41,7824.41,7824.41,7824.41,371000000
2007/2/8,13:17:00,7823.65,7823.65,7823.65,7823.65,282000000
2007/2/8,13:18:00,7823.81,7823.81,7823.81,7823.81,375000000
2007/2/8,13:19:00,7822.74,7822.74,7822.74,7822.74,333000000
2007/2/8,13:20:00,7822.37,7822.37,7822.37,7822.37,381000000
2007/2/8,13:21:00,7819.45,7819.45,7819.45,7819.45,386000000
2007/2/8,13:22:00,7838.60,7838.60,7838.60,7838.60,672000000
2007/2/8,13:23:00,7826.88,7826.88,7826.88,7826.88,565000000
2007/2/8,13:24:00,7826.69,7826.69,7826.69,7826.69,385000000
2007/2/8,13:25:00,7824.92,7824.92,7824.92,7824.92,358000000
2007/2/8,13:26:00,7824.92,7824.92,7824.92,7824.92,0
2007/2/8,13:27:00,7824.92,7824.92,7824.92,7824.92,0
2007/2/8,13:28:00,7824.92,7824.92,7824.92,7824.92,0
2007/2/8,13:29:00,7824.92,7824.92,7824.92,7824.92,0
2007/2/8,13:30:00,7842.22,7842.22,7842.22,7842.22,47032832
2007/2/9,09:01:00,7847.18,7847.18,7847.18,7847.18,2296999936
2007/2/9,09:02:00,7847.61,7847.61,7847.61,7847.61,573000000
2007/2/9,09:03:00,7849.32,7849.32,7849.32,7849.32,975000000
2007/2/9,09:04:00,7848.32,7848.32,7848.32,7848.32,715000000
2007/2/9,09:05:00,7847.70,7847.70,7847.70,7847.70,657000000
2007/2/9,09:06:00,7849.50,7849.50,7849.50,7849.50,657000000
2007/2/9,09:07:00,7846.87,7846.87,7846.87,7846.87,427000000
2007/2/9,09:08:00,7846.60,7846.60,7846.60,7846.60,591000000
2007/2/9,09:09:00,7845.39,7845.39,7845.39,7845.39,573000000
2007/2/9,09:10:00,7844.79,7844.79,7844.79,7844.79,654000000
2007/2/9,09:11:00,7845.76,7845.76,7845.76,7845.76,985000000
2007/2/9,09:12:00,7846.74,7846.74,7846.74,7846.74,592000000
2007/2/9,09:13:00,7849.50,7849.50,7849.50,7849.50,555000000
2007/2/9,09:14:00,7850.03,7850.03,7850.03,7850.03,498000000
2007/2/9,09:15:00,7850.23,7850.23,7850.23,7850.23,543000000
2007/2/9,09:16:00,7847.99,7847.99,7847.99,7847.99,864000000
2007/2/9,09:17:00,7844.25,7844.25,7844.25,7844.25,477000000
2007/2/9,09:18:00,7840.46,7840.46,7840.46,7840.46,560000000
2007/2/9,09:19:00,7837.90,7837.90,7837.90,7837.90,524000000
2007/2/9,09:20:00,7837.77,7837.77,7837.77,7837.77,453000000
2007/2/9,09:21:00,7835.15,7835.15,7835.15,7835.15,580000000
2007/2/9,09:22:00,7834.52,7834.52,7834.52,7834.52,426000000
2007/2/9,09:23:00,7829.42,7829.42,7829.42,7829.42,580000000
2007/2/9,09:24:00,7829.00,7829.00,7829.00,7829.00,499000000
2007/2/9,09:25:00,7827.37,7827.37,7827.37,7827.37,523000000
2007/2/9,09:26:00,7822.53,7822.53,7822.53,7822.53,555000000
2007/2/9,09:27:00,7823.07,7823.07,7823.07,7823.07,352000000
2007/2/9,09:28:00,7822.55,7822.55,7822.55,7822.55,420000000
2007/2/9,09:29:00,7824.29,7824.29,7824.29,7824.29,437000000
2007/2/9,09:30:00,7827.04,7827.04,7827.04,7827.04,384000000
2007/2/9,09:31:00,7828.77,7828.77,7828.77,7828.77,580000000
2007/2/9,09:32:00,7831.19,7831.19,7831.19,7831.19,370000000
2007/2/9,09:33:00,7829.77,7829.77,7829.77,7829.77,537000000
2007/2/9,09:34:00,7829.94,7829.94,7829.94,7829.94,536000000
2007/2/9,09:35:00,7832.52,7832.52,7832.52,7832.52,384000000
2007/2/9,09:36:00,7830.13,7830.13,7830.13,7830.13,545000000
2007/2/9,09:37:00,7835.06,7835.06,7835.06,7835.06,433000000
2007/2/9,09:38:00,7836.36,7836.36,7836.36,7836.36,530000000
2007/2/9,09:39:00,7836.28,7836.28,7836.28,7836.28,413000000
2007/2/9,09:40:00,7838.17,7838.17,7838.17,7838.17,394000000
2007/2/9,09:41:00,7836.85,7836.85,7836.85,7836.85,460000000
2007/2/9,09:42:00,7837.18,7837.18,7837.18,7837.18,489000000
2007/2/9,09:43:00,7836.49,7836.49,7836.49,7836.49,393000000
2007/2/9,09:44:00,7835.95,7835.95,7835.95,7835.95,341000000
2007/2/9,09:45:00,7836.75,7836.75,7836.75,7836.75,392000000
2007/2/9,09:46:00,7833.19,7833.19,7833.19,7833.19,374000000
2007/2/9,09:47:00,7835.74,7835.74,7835.74,7835.74,321000000
2007/2/9,09:48:00,7834.93,7834.93,7834.93,7834.93,452000000
2007/2/9,09:49:00,7837.77,7837.77,7837.77,7837.77,397000000
2007/2/9,09:50:00,7840.10,7840.10,7840.10,7840.10,328000000
2007/2/9,09:51:00,7844.50,7844.50,7844.50,7844.50,515000000
2007/2/9,09:52:00,7848.77,7848.77,7848.77,7848.77,420000000
2007/2/9,09:53:00,7850.17,7850.17,7850.17,7850.17,408000000
2007/2/9,09:54:00,7854.46,7854.46,7854.46,7854.46,461000000
2007/2/9,09:55:00,7855.91,7855.91,7855.91,7855.91,454000000
2007/2/9,09:56:00,7859.29,7859.29,7859.29,7859.29,619000000
2007/2/9,09:57:00,7859.01,7859.01,7859.01,7859.01,364000000
2007/2/9,09:58:00,7860.21,7860.21,7860.21,7860.21,481000000
2007/2/9,09:59:00,7858.65,7858.65,7858.65,7858.65,369000000
2007/2/9,10:00:00,7856.35,7856.35,7856.35,7856.35,473000000
2007/2/9,10:01:00,7854.58,7854.58,7854.58,7854.58,466000000
2007/2/9,10:02:00,7855.94,7855.94,7855.94,7855.94,309000000
2007/2/9,10:03:00,7856.99,7856.99,7856.99,7856.99,610000000
2007/2/9,10:04:00,7859.85,7859.85,7859.85,7859.85,427000000
2007/2/9,10:05:00,7862.11,7862.11,7862.11,7862.11,360000000
2007/2/9,10:06:00,7865.45,7865.45,7865.45,7865.45,535000000
2007/2/9,10:07:00,7867.38,7867.38,7867.38,7867.38,506000000
2007/2/9,10:08:00,7872.89,7872.89,7872.89,7872.89,752000000
2007/2/9,10:09:00,7880.50,7880.50,7880.50,7880.50,694000000
2007/2/9,10:10:00,7880.28,7880.28,7880.28,7880.28,388000000
2007/2/9,10:11:00,7876.92,7876.92,7876.92,7876.92,476000000
2007/2/9,10:12:00,7878.63,7878.63,7878.63,7878.63,354000000
2007/2/9,10:13:00,7875.34,7875.34,7875.34,7875.34,444000000
2007/2/9,10:14:00,7873.69,7873.69,7873.69,7873.69,351000000
2007/2/9,10:15:00,7877.11,7877.11,7877.11,7877.11,324000000
2007/2/9,10:16:00,7874.73,7874.73,7874.73,7874.73,412000000
2007/2/9,10:17:00,7877.97,7877.97,7877.97,7877.97,529000000
2007/2/9,10:18:00,7878.22,7878.22,7878.22,7878.22,485000000
2007/2/9,10:19:00,7879.97,7879.97,7879.97,7879.97,406000000
2007/2/9,10:20:00,7884.55,7884.55,7884.55,7884.55,349000000
2007/2/9,10:21:00,7883.67,7883.67,7883.67,7883.67,415000000
2007/2/9,10:22:00,7880.95,7880.95,7880.95,7880.95,375000000
2007/2/9,10:23:00,7879.42,7879.42,7879.42,7879.42,442000000
2007/2/9,10:24:00,7878.31,7878.31,7878.31,7878.31,313000000
2007/2/9,10:25:00,7879.33,7879.33,7879.33,7879.33,321000000
2007/2/9,10:26:00,7877.24,7877.24,7877.24,7877.24,364000000
2007/2/9,10:27:00,7878.33,7878.33,7878.33,7878.33,360000000
2007/2/9,10:28:00,7881.65,7881.65,7881.65,7881.65,480000000
2007/2/9,10:29:00,7881.16,7881.16,7881.16,7881.16,377000000
2007/2/9,10:30:00,7880.47,7880.47,7880.47,7880.47,297000000
2007/2/9,10:31:00,7879.15,7879.15,7879.15,7879.15,408000000
2007/2/9,10:32:00,7878.28,7878.28,7878.28,7878.28,334000000
2007/2/9,10:33:00,7877.93,7877.93,7877.93,7877.93,419000000
2007/2/9,10:34:00,7874.46,7874.46,7874.46,7874.46,317000000
2007/2/9,10:35:00,7872.61,7872.61,7872.61,7872.61,287000000
2007/2/9,10:36:00,7870.90,7870.90,7870.90,7870.90,359000000
2007/2/9,10:37:00,7867.45,7867.45,7867.45,7867.45,269000000
2007/2/9,10:38:00,7868.68,7868.68,7868.68,7868.68,407000000
2007/2/9,10:39:00,7870.62,7870.62,7870.62,7870.62,323000000
2007/2/9,10:40:00,7868.65,7868.65,7868.65,7868.65,309000000
2007/2/9,10:41:00,7867.91,7867.91,7867.91,7867.91,343000000
2007/2/9,10:42:00,7867.67,7867.67,7867.67,7867.67,272000000
2007/2/9,10:43:00,7869.39,7869.39,7869.39,7869.39,451000000
2007/2/9,10:44:00,7869.43,7869.43,7869.43,7869.43,287000000
2007/2/9,10:45:00,7869.38,7869.38,7869.38,7869.38,266000000
2007/2/9,10:46:00,7869.36,7869.36,7869.36,7869.36,321000000
2007/2/9,10:47:00,7868.88,7868.88,7868.88,7868.88,202000000
2007/2/9,10:48:00,7868.12,7868.12,7868.12,7868.12,239000000
2007/2/9,10:49:00,7867.07,7867.07,7867.07,7867.07,206000000
2007/2/9,10:50:00,7866.41,7866.41,7866.41,7866.41,213000000
2007/2/9,10:51:00,7867.54,7867.54,7867.54,7867.54,296000000
2007/2/9,10:52:00,7864.89,7864.89,7864.89,7864.89,196000000
2007/2/9,10:53:00,7865.44,7865.44,7865.44,7865.44,269000000
2007/2/9,10:54:00,7865.48,7865.48,7865.48,7865.48,206000000
2007/2/9,10:55:00,7866.28,7866.28,7866.28,7866.28,276000000
2007/2/9,10:56:00,7866.62,7866.62,7866.62,7866.62,262000000
2007/2/9,10:57:00,7867.83,7867.83,7867.83,7867.83,303000000
2007/2/9,10:58:00,7868.70,7868.70,7868.70,7868.70,255000000
2007/2/9,10:59:00,7872.60,7872.60,7872.60,7872.60,202000000
2007/2/9,11:00:00,7870.39,7870.39,7870.39,7870.39,200000000
2007/2/9,11:01:00,7870.58,7870.58,7870.58,7870.58,266000000
2007/2/9,11:02:00,7872.96,7872.96,7872.96,7872.96,293000000
2007/2/9,11:03:00,7870.70,7870.70,7870.70,7870.70,308000000
2007/2/9,11:04:00,7870.02,7870.02,7870.02,7870.02,218000000
2007/2/9,11:05:00,7870.42,7870.42,7870.42,7870.42,279000000
2007/2/9,11:06:00,7869.94,7869.94,7869.94,7869.94,255000000
2007/2/9,11:07:00,7870.61,7870.61,7870.61,7870.61,260000000
2007/2/9,11:08:00,7870.33,7870.33,7870.33,7870.33,286000000
2007/2/9,11:09:00,7867.82,7867.82,7867.82,7867.82,276000000
2007/2/9,11:10:00,7866.53,7866.53,7866.53,7866.53,205000000
2007/2/9,11:11:00,7866.07,7866.07,7866.07,7866.07,336000000
2007/2/9,11:12:00,7863.63,7863.63,7863.63,7863.63,189000000
2007/2/9,11:13:00,7863.40,7863.40,7863.40,7863.40,298000000
2007/2/9,11:14:00,7861.49,7861.49,7861.49,7861.49,249000000
2007/2/9,11:15:00,7860.52,7860.52,7860.52,7860.52,262000000
2007/2/9,11:16:00,7861.51,7861.51,7861.51,7861.51,378000000
2007/2/9,11:17:00,7858.87,7858.87,7858.87,7858.87,211000000
2007/2/9,11:18:00,7859.32,7859.32,7859.32,7859.32,291000000
2007/2/9,11:19:00,7858.37,7858.37,7858.37,7858.37,212000000
2007/2/9,11:20:00,7866.09,7866.09,7866.09,7866.09,303000000
2007/2/9,11:21:00,7864.67,7864.67,7864.67,7864.67,351000000
2007/2/9,11:22:00,7863.95,7863.95,7863.95,7863.95,160000000
2007/2/9,11:23:00,7862.45,7862.45,7862.45,7862.45,175000000
2007/2/9,11:24:00,7861.56,7861.56,7861.56,7861.56,173000000
2007/2/9,11:25:00,7863.72,7863.72,7863.72,7863.72,181000000
2007/2/9,11:26:00,7863.43,7863.43,7863.43,7863.43,176000000
2007/2/9,11:27:00,7862.60,7862.60,7862.60,7862.60,131000000
2007/2/9,11:28:00,7861.68,7861.68,7861.68,7861.68,214000000
2007/2/9,11:29:00,7860.92,7860.92,7860.92,7860.92,186000000
2007/2/9,11:30:00,7859.52,7859.52,7859.52,7859.52,170000000
2007/2/9,11:31:00,7858.86,7858.86,7858.86,7858.86,307000000
2007/2/9,11:32:00,7859.61,7859.61,7859.61,7859.61,177000000
2007/2/9,11:33:00,7858.60,7858.60,7858.60,7858.60,272000000
2007/2/9,11:34:00,7857.37,7857.37,7857.37,7857.37,300000000
2007/2/9,11:35:00,7857.83,7857.83,7857.83,7857.83,169000000
2007/2/9,11:36:00,7854.94,7854.94,7854.94,7854.94,300000000
2007/2/9,11:37:00,7854.74,7854.74,7854.74,7854.74,221000000
2007/2/9,11:38:00,7854.59,7854.59,7854.59,7854.59,296000000
2007/2/9,11:39:00,7854.78,7854.78,7854.78,7854.78,197000000
2007/2/9,11:40:00,7854.23,7854.23,7854.23,7854.23,232000000
2007/2/9,11:41:00,7852.72,7852.72,7852.72,7852.72,331000000
2007/2/9,11:42:00,7852.64,7852.64,7852.64,7852.64,186000000
2007/2/9,11:43:00,7851.47,7851.47,7851.47,7851.47,266000000
2007/2/9,11:44:00,7852.36,7852.36,7852.36,7852.36,233000000
2007/2/9,11:45:00,7850.71,7850.71,7850.71,7850.71,279000000
2007/2/9,11:46:00,7852.17,7852.17,7852.17,7852.17,289000000
2007/2/9,11:47:00,7849.96,7849.96,7849.96,7849.96,240000000
2007/2/9,11:48:00,7850.74,7850.74,7850.74,7850.74,277000000
2007/2/9,11:49:00,7851.77,7851.77,7851.77,7851.77,258000000
2007/2/9,11:50:00,7849.65,7849.65,7849.65,7849.65,166000000
2007/2/9,11:51:00,7850.82,7850.82,7850.82,7850.82,225000000
2007/2/9,11:52:00,7849.06,7849.06,7849.06,7849.06,159000000
2007/2/9,11:53:00,7851.34,7851.34,7851.34,7851.34,391000000
2007/2/9,11:54:00,7856.57,7856.57,7856.57,7856.57,266000000
2007/2/9,11:55:00,7856.21,7856.21,7856.21,7856.21,168000000
2007/2/9,11:56:00,7860.22,7860.22,7860.22,7860.22,336000000
2007/2/9,11:57:00,7861.11,7861.11,7861.11,7861.11,248000000
2007/2/9,11:58:00,7861.68,7861.68,7861.68,7861.68,340000000
2007/2/9,11:59:00,7862.83,7862.83,7862.83,7862.83,229000000
2007/2/9,12:00:00,7862.32,7862.32,7862.32,7862.32,159000000
2007/2/9,12:01:00,7861.05,7861.05,7861.05,7861.05,237000000
2007/2/9,12:02:00,7861.22,7861.22,7861.22,7861.22,184000000
2007/2/9,12:03:00,7861.52,7861.52,7861.52,7861.52,258000000
2007/2/9,12:04:00,7862.44,7862.44,7862.44,7862.44,197000000
2007/2/9,12:05:00,7862.35,7862.35,7862.35,7862.35,181000000
2007/2/9,12:06:00,7861.06,7861.06,7861.06,7861.06,211000000
2007/2/9,12:07:00,7860.35,7860.35,7860.35,7860.35,180000000
2007/2/9,12:08:00,7861.80,7861.80,7861.80,7861.80,288000000
2007/2/9,12:09:00,7860.36,7860.36,7860.36,7860.36,212000000
2007/2/9,12:10:00,7859.87,7859.87,7859.87,7859.87,236000000
2007/2/9,12:11:00,7860.82,7860.82,7860.82,7860.82,229000000
2007/2/9,12:12:00,7858.48,7858.48,7858.48,7858.48,184000000
2007/2/9,12:13:00,7859.79,7859.79,7859.79,7859.79,282000000
2007/2/9,12:14:00,7858.59,7858.59,7858.59,7858.59,234000000
2007/2/9,12:15:00,7861.36,7861.36,7861.36,7861.36,293000000
2007/2/9,12:16:00,7859.66,7859.66,7859.66,7859.66,319000000
2007/2/9,12:17:00,7861.92,7861.92,7861.92,7861.92,167000000
2007/2/9,12:18:00,7862.38,7862.38,7862.38,7862.38,276000000
2007/2/9,12:19:00,7862.83,7862.83,7862.83,7862.83,170000000
2007/2/9,12:20:00,7862.32,7862.32,7862.32,7862.32,219000000
2007/2/9,12:21:00,7862.22,7862.22,7862.22,7862.22,289000000
2007/2/9,12:22:00,7860.28,7860.28,7860.28,7860.28,173000000
2007/2/9,12:23:00,7858.52,7858.52,7858.52,7858.52,329000000
2007/2/9,12:24:00,7858.23,7858.23,7858.23,7858.23,256000000
2007/2/9,12:25:00,7857.61,7857.61,7857.61,7857.61,226000000
2007/2/9,12:26:00,7858.90,7858.90,7858.90,7858.90,342000000
2007/2/9,12:27:00,7855.94,7855.94,7855.94,7855.94,199000000
2007/2/9,12:28:00,7858.50,7858.50,7858.50,7858.50,277000000
2007/2/9,12:29:00,7858.25,7858.25,7858.25,7858.25,280000000
2007/2/9,12:30:00,7858.39,7858.39,7858.39,7858.39,214000000
2007/2/9,12:31:00,7858.42,7858.42,7858.42,7858.42,211000000
2007/2/9,12:32:00,7856.95,7856.95,7856.95,7856.95,177000000
2007/2/9,12:33:00,7857.03,7857.03,7857.03,7857.03,234000000
2007/2/9,12:34:00,7854.40,7854.40,7854.40,7854.40,262000000
2007/2/9,12:35:00,7853.65,7853.65,7853.65,7853.65,183000000
2007/2/9,12:36:00,7853.56,7853.56,7853.56,7853.56,244000000
2007/2/9,12:37:00,7854.22,7854.22,7854.22,7854.22,195000000
2007/2/9,12:38:00,7851.53,7851.53,7851.53,7851.53,334000000
2007/2/9,12:39:00,7851.88,7851.88,7851.88,7851.88,207000000
2007/2/9,12:40:00,7847.24,7847.24,7847.24,7847.24,223000000
2007/2/9,12:41:00,7847.80,7847.80,7847.80,7847.80,293000000
2007/2/9,12:42:00,7847.90,7847.90,7847.90,7847.90,198000000
2007/2/9,12:43:00,7846.96,7846.96,7846.96,7846.96,303000000
2007/2/9,12:44:00,7846.85,7846.85,7846.85,7846.85,221000000
2007/2/9,12:45:00,7851.52,7851.52,7851.52,7851.52,408000000
2007/2/9,12:46:00,7853.45,7853.45,7853.45,7853.45,394000000
2007/2/9,12:47:00,7852.07,7852.07,7852.07,7852.07,267000000
2007/2/9,12:48:00,7850.39,7850.39,7850.39,7850.39,324000000
2007/2/9,12:49:00,7848.45,7848.45,7848.45,7848.45,216000000
2007/2/9,12:50:00,7848.40,7848.40,7848.40,7848.40,256000000
2007/2/9,12:51:00,7850.28,7850.28,7850.28,7850.28,287000000
2007/2/9,12:52:00,7849.09,7849.09,7849.09,7849.09,224000000
2007/2/9,12:53:00,7846.80,7846.80,7846.80,7846.80,347000000
2007/2/9,12:54:00,7845.61,7845.61,7845.61,7845.61,287000000
2007/2/9,12:55:00,7845.71,7845.71,7845.71,7845.71,253000000
2007/2/9,12:56:00,7850.08,7850.08,7850.08,7850.08,405000000
2007/2/9,12:57:00,7848.84,7848.84,7848.84,7848.84,206000000
2007/2/9,12:58:00,7848.04,7848.04,7848.04,7848.04,352000000
2007/2/9,12:59:00,7848.76,7848.76,7848.76,7848.76,224000000
2007/2/9,13:00:00,7849.35,7849.35,7849.35,7849.35,263000000
2007/2/9,13:01:00,7850.57,7850.57,7850.57,7850.57,318000000
2007/2/9,13:02:00,7850.13,7850.13,7850.13,7850.13,234000000
2007/2/9,13:03:00,7849.16,7849.16,7849.16,7849.16,352000000
2007/2/9,13:04:00,7845.08,7845.08,7845.08,7845.08,290000000
2007/2/9,13:05:00,7846.11,7846.11,7846.11,7846.11,282000000
2007/2/9,13:06:00,7845.14,7845.14,7845.14,7845.14,384000000
2007/2/9,13:07:00,7847.36,7847.36,7847.36,7847.36,324000000
2007/2/9,13:08:00,7846.04,7846.04,7846.04,7846.04,366000000
2007/2/9,13:09:00,7848.11,7848.11,7848.11,7848.11,301000000
2007/2/9,13:10:00,7847.04,7847.04,7847.04,7847.04,237000000
2007/2/9,13:11:00,7847.73,7847.73,7847.73,7847.73,347000000
2007/2/9,13:12:00,7847.28,7847.28,7847.28,7847.28,231000000
2007/2/9,13:13:00,7845.60,7845.60,7845.60,7845.60,369000000
2007/2/9,13:14:00,7845.02,7845.02,7845.02,7845.02,339000000
2007/2/9,13:15:00,7843.63,7843.63,7843.63,7843.63,317000000
2007/2/9,13:16:00,7843.44,7843.44,7843.44,7843.44,445000000
2007/2/9,13:17:00,7842.23,7842.23,7842.23,7842.23,294000000
2007/2/9,13:18:00,7843.04,7843.04,7843.04,7843.04,471000000
2007/2/9,13:19:00,7841.81,7841.81,7841.81,7841.81,421000000
2007/2/9,13:20:00,7842.48,7842.48,7842.48,7842.48,368000000
2007/2/9,13:21:00,7841.53,7841.53,7841.53,7841.53,453000000
2007/2/9,13:22:00,7839.76,7839.76,7839.76,7839.76,365000000
2007/2/9,13:23:00,7840.42,7840.42,7840.42,7840.42,525000000
2007/2/9,13:24:00,7842.48,7842.48,7842.48,7842.48,475000000
2007/2/9,13:25:00,7843.54,7843.54,7843.54,7843.54,450000000
2007/2/9,13:26:00,7843.54,7843.54,7843.54,7843.54,0
2007/2/9,13:27:00,7843.54,7843.54,7843.54,7843.54,0
2007/2/9,13:28:00,7843.54,7843.54,7843.54,7843.54,0
2007/2/9,13:29:00,7843.54,7843.54,7843.54,7843.54,0
2007/2/9,13:30:00,7859.53,7859.53,7859.53,7859.53,304032768
2007/2/12,09:01:00,7826.46,7826.46,7826.46,7826.46,2764000000
2007/2/12,09:02:00,7817.74,7817.74,7817.74,7817.74,461000000
2007/2/12,09:03:00,7818.61,7818.61,7818.61,7818.61,485000000
2007/2/12,09:04:00,7818.15,7818.15,7818.15,7818.15,505000000
2007/2/12,09:05:00,7817.53,7817.53,7817.53,7817.53,465000000
2007/2/12,09:06:00,7814.87,7814.87,7814.87,7814.87,757000000
2007/2/12,09:07:00,7807.47,7807.47,7807.47,7807.47,467000000
2007/2/12,09:08:00,7807.56,7807.56,7807.56,7807.56,482000000
2007/2/12,09:09:00,7802.44,7802.44,7802.44,7802.44,517000000
2007/2/12,09:10:00,7800.59,7800.59,7800.59,7800.59,451000000
2007/2/12,09:11:00,7800.38,7800.38,7800.38,7800.38,581000000
2007/2/12,09:12:00,7799.65,7799.65,7799.65,7799.65,326000000
2007/2/12,09:13:00,7798.10,7798.10,7798.10,7798.10,522000000
2007/2/12,09:14:00,7800.10,7800.10,7800.10,7800.10,462000000
2007/2/12,09:15:00,7805.19,7805.19,7805.19,7805.19,438000000
2007/2/12,09:16:00,7805.34,7805.34,7805.34,7805.34,471000000
2007/2/12,09:17:00,7804.35,7804.35,7804.35,7804.35,384000000
2007/2/12,09:18:00,7809.30,7809.30,7809.30,7809.30,485000000
2007/2/12,09:19:00,7808.16,7808.16,7808.16,7808.16,523000000
2007/2/12,09:20:00,7809.73,7809.73,7809.73,7809.73,399000000
2007/2/12,09:21:00,7808.91,7808.91,7808.91,7808.91,494000000
2007/2/12,09:22:00,7809.96,7809.96,7809.96,7809.96,377000000
2007/2/12,09:23:00,7809.87,7809.87,7809.87,7809.87,482000000
2007/2/12,09:24:00,7811.82,7811.82,7811.82,7811.82,449000000
2007/2/12,09:25:00,7812.39,7812.39,7812.39,7812.39,343000000
2007/2/12,09:26:00,7813.06,7813.06,7813.06,7813.06,469000000
2007/2/12,09:27:00,7811.99,7811.99,7811.99,7811.99,350000000
2007/2/12,09:28:00,7810.49,7810.49,7810.49,7810.49,518000000
2007/2/12,09:29:00,7806.68,7806.68,7806.68,7806.68,508000000
2007/2/12,09:30:00,7804.49,7804.49,7804.49,7804.49,424000000
2007/2/12,09:31:00,7802.86,7802.86,7802.86,7802.86,446000000
2007/2/12,09:32:00,7800.07,7800.07,7800.07,7800.07,295000000
2007/2/12,09:33:00,7803.15,7803.15,7803.15,7803.15,401000000
2007/2/12,09:34:00,7801.87,7801.87,7801.87,7801.87,353000000
2007/2/12,09:35:00,7799.62,7799.62,7799.62,7799.62,357000000
2007/2/12,09:36:00,7801.70,7801.70,7801.70,7801.70,475000000
2007/2/12,09:37:00,7798.93,7798.93,7798.93,7798.93,365000000
2007/2/12,09:38:00,7798.27,7798.27,7798.27,7798.27,435000000
2007/2/12,09:39:00,7797.74,7797.74,7797.74,7797.74,316000000
2007/2/12,09:40:00,7796.47,7796.47,7796.47,7796.47,234000000
2007/2/12,09:41:00,7795.97,7795.97,7795.97,7795.97,391000000
2007/2/12,09:42:00,7793.81,7793.81,7793.81,7793.81,277000000
2007/2/12,09:43:00,7794.42,7794.42,7794.42,7794.42,353000000
2007/2/12,09:44:00,7793.20,7793.20,7793.20,7793.20,315000000
2007/2/12,09:45:00,7793.30,7793.30,7793.30,7793.30,252000000
2007/2/12,09:46:00,7791.03,7791.03,7791.03,7791.03,357000000
2007/2/12,09:47:00,7787.38,7787.38,7787.38,7787.38,420000000
2007/2/12,09:48:00,7781.92,7781.92,7781.92,7781.92,518000000
2007/2/12,09:49:00,7780.77,7780.77,7780.77,7780.77,551000000
2007/2/12,09:50:00,7779.31,7779.31,7779.31,7779.31,330000000
2007/2/12,09:51:00,7770.01,7770.01,7770.01,7770.01,837000000
2007/2/12,09:52:00,7770.20,7770.20,7770.20,7770.20,379000000
2007/2/12,09:53:00,7768.43,7768.43,7768.43,7768.43,491000000
2007/2/12,09:54:00,7771.62,7771.62,7771.62,7771.62,343000000
2007/2/12,09:55:00,7773.11,7773.11,7773.11,7773.11,289000000
2007/2/12,09:56:00,7777.05,7777.05,7777.05,7777.05,372000000
2007/2/12,09:57:00,7774.49,7774.49,7774.49,7774.49,250000000
2007/2/12,09:58:00,7777.74,7777.74,7777.74,7777.74,278000000
2007/2/12,09:59:00,7779.89,7779.89,7779.89,7779.89,211000000
2007/2/12,10:00:00,7779.22,7779.22,7779.22,7779.22,205000000
2007/2/12,10:01:00,7782.64,7782.64,7782.64,7782.64,334000000
2007/2/12,10:02:00,7782.88,7782.88,7782.88,7782.88,238000000
2007/2/12,10:03:00,7782.69,7782.69,7782.69,7782.69,298000000
2007/2/12,10:04:00,7781.81,7781.81,7781.81,7781.81,232000000
2007/2/12,10:05:00,7785.28,7785.28,7785.28,7785.28,232000000
2007/2/12,10:06:00,7783.52,7783.52,7783.52,7783.52,288000000
2007/2/12,10:07:00,7784.89,7784.89,7784.89,7784.89,236000000
2007/2/12,10:08:00,7786.49,7786.49,7786.49,7786.49,212000000
2007/2/12,10:09:00,7782.10,7782.10,7782.10,7782.10,244000000
2007/2/12,10:10:00,7783.02,7783.02,7783.02,7783.02,194000000
2007/2/12,10:11:00,7782.93,7782.93,7782.93,7782.93,307000000
2007/2/12,10:12:00,7779.14,7779.14,7779.14,7779.14,197000000
2007/2/12,10:13:00,7779.10,7779.10,7779.10,7779.10,263000000
2007/2/12,10:14:00,7779.07,7779.07,7779.07,7779.07,193000000
2007/2/12,10:15:00,7778.75,7778.75,7778.75,7778.75,163000000
2007/2/12,10:16:00,7779.13,7779.13,7779.13,7779.13,283000000
2007/2/12,10:17:00,7779.08,7779.08,7779.08,7779.08,185000000
2007/2/12,10:18:00,7781.12,7781.12,7781.12,7781.12,228000000
2007/2/12,10:19:00,7780.35,7780.35,7780.35,7780.35,203000000
2007/2/12,10:20:00,7782.05,7782.05,7782.05,7782.05,172000000
2007/2/12,10:21:00,7782.61,7782.61,7782.61,7782.61,180000000
2007/2/12,10:22:00,7782.34,7782.34,7782.34,7782.34,171000000
2007/2/12,10:23:00,7781.22,7781.22,7781.22,7781.22,213000000
2007/2/12,10:24:00,7782.26,7782.26,7782.26,7782.26,157000000
2007/2/12,10:25:00,7782.11,7782.11,7782.11,7782.11,190000000
2007/2/12,10:26:00,7776.96,7776.96,7776.96,7776.96,434000000
2007/2/12,10:27:00,7775.84,7775.84,7775.84,7775.84,294000000
2007/2/12,10:28:00,7773.16,7773.16,7773.16,7773.16,223000000
2007/2/12,10:29:00,7776.32,7776.32,7776.32,7776.32,186000000
2007/2/12,10:30:00,7775.73,7775.73,7775.73,7775.73,205000000
2007/2/12,10:31:00,7776.90,7776.90,7776.90,7776.90,209000000
2007/2/12,10:32:00,7778.91,7778.91,7778.91,7778.91,148000000
2007/2/12,10:33:00,7781.03,7781.03,7781.03,7781.03,268000000
2007/2/12,10:34:00,7780.08,7780.08,7780.08,7780.08,181000000
2007/2/12,10:35:00,7780.44,7780.44,7780.44,7780.44,172000000
2007/2/12,10:36:00,7780.84,7780.84,7780.84,7780.84,161000000
2007/2/12,10:37:00,7781.83,7781.83,7781.83,7781.83,170000000
2007/2/12,10:38:00,7783.92,7783.92,7783.92,7783.92,174000000
2007/2/12,10:39:00,7785.01,7785.01,7785.01,7785.01,185000000
2007/2/12,10:40:00,7783.59,7783.59,7783.59,7783.59,210000000
2007/2/12,10:41:00,7785.06,7785.06,7785.06,7785.06,187000000
2007/2/12,10:42:00,7785.03,7785.03,7785.03,7785.03,162000000
2007/2/12,10:43:00,7786.38,7786.38,7786.38,7786.38,156000000
2007/2/12,10:44:00,7786.70,7786.70,7786.70,7786.70,165000000
2007/2/12,10:45:00,7785.93,7785.93,7785.93,7785.93,276000000
2007/2/12,10:46:00,7784.52,7784.52,7784.52,7784.52,293000000
2007/2/12,10:47:00,7785.23,7785.23,7785.23,7785.23,197000000
2007/2/12,10:48:00,7784.39,7784.39,7784.39,7784.39,160000000
2007/2/12,10:49:00,7783.01,7783.01,7783.01,7783.01,175000000
2007/2/12,10:50:00,7783.56,7783.56,7783.56,7783.56,179000000
2007/2/12,10:51:00,7783.47,7783.47,7783.47,7783.47,251000000
2007/2/12,10:52:00,7784.80,7784.80,7784.80,7784.80,163000000
2007/2/12,10:53:00,7784.06,7784.06,7784.06,7784.06,214000000
2007/2/12,10:54:00,7783.43,7783.43,7783.43,7783.43,177000000
2007/2/12,10:55:00,7782.80,7782.80,7782.80,7782.80,187000000
2007/2/12,10:56:00,7784.75,7784.75,7784.75,7784.75,238000000
2007/2/12,10:57:00,7783.67,7783.67,7783.67,7783.67,173000000
2007/2/12,10:58:00,7785.34,7785.34,7785.34,7785.34,283000000
2007/2/12,10:59:00,7784.01,7784.01,7784.01,7784.01,240000000
2007/2/12,11:00:00,7783.26,7783.26,7783.26,7783.26,173000000
2007/2/12,11:01:00,7783.91,7783.91,7783.91,7783.91,210000000
2007/2/12,11:02:00,7782.36,7782.36,7782.36,7782.36,190000000
2007/2/12,11:03:00,7784.49,7784.49,7784.49,7784.49,250000000
2007/2/12,11:04:00,7783.56,7783.56,7783.56,7783.56,231000000
2007/2/12,11:05:00,7782.61,7782.61,7782.61,7782.61,189000000
2007/2/12,11:06:00,7781.43,7781.43,7781.43,7781.43,231000000
2007/2/12,11:07:00,7781.18,7781.18,7781.18,7781.18,193000000
2007/2/12,11:08:00,7779.50,7779.50,7779.50,7779.50,313000000
2007/2/12,11:09:00,7781.99,7781.99,7781.99,7781.99,206000000
2007/2/12,11:10:00,7778.76,7778.76,7778.76,7778.76,211000000
2007/2/12,11:11:00,7778.71,7778.71,7778.71,7778.71,210000000
2007/2/12,11:12:00,7777.98,7777.98,7777.98,7777.98,155000000
2007/2/12,11:13:00,7776.89,7776.89,7776.89,7776.89,243000000
2007/2/12,11:14:00,7774.71,7774.71,7774.71,7774.71,180000000
2007/2/12,11:15:00,7778.47,7778.47,7778.47,7778.47,252000000
2007/2/12,11:16:00,7774.30,7774.30,7774.30,7774.30,236000000
2007/2/12,11:17:00,7775.02,7775.02,7775.02,7775.02,202000000
2007/2/12,11:18:00,7777.75,7777.75,7777.75,7777.75,329000000
2007/2/12,11:19:00,7777.53,7777.53,7777.53,7777.53,197000000
2007/2/12,11:20:00,7777.39,7777.39,7777.39,7777.39,268000000
2007/2/12,11:21:00,7776.13,7776.13,7776.13,7776.13,211000000
2007/2/12,11:22:00,7776.84,7776.84,7776.84,7776.84,203000000
2007/2/12,11:23:00,7777.60,7777.60,7777.60,7777.60,258000000
2007/2/12,11:24:00,7776.33,7776.33,7776.33,7776.33,146000000
2007/2/12,11:25:00,7776.82,7776.82,7776.82,7776.82,177000000
2007/2/12,11:26:00,7778.40,7778.40,7778.40,7778.40,211000000
2007/2/12,11:27:00,7779.71,7779.71,7779.71,7779.71,160000000
2007/2/12,11:28:00,7780.85,7780.85,7780.85,7780.85,192000000
2007/2/12,11:29:00,7780.16,7780.16,7780.16,7780.16,144000000
2007/2/12,11:30:00,7781.22,7781.22,7781.22,7781.22,144000000
2007/2/12,11:31:00,7780.64,7780.64,7780.64,7780.64,174000000
2007/2/12,11:32:00,7780.88,7780.88,7780.88,7780.88,112000000
2007/2/12,11:33:00,7781.74,7781.74,7781.74,7781.74,172000000
2007/2/12,11:34:00,7782.49,7782.49,7782.49,7782.49,151000000
2007/2/12,11:35:00,7780.67,7780.67,7780.67,7780.67,141000000
2007/2/12,11:36:00,7784.81,7784.81,7784.81,7784.81,163000000
2007/2/12,11:37:00,7784.16,7784.16,7784.16,7784.16,144000000
2007/2/12,11:38:00,7784.09,7784.09,7784.09,7784.09,164000000
2007/2/12,11:39:00,7783.17,7783.17,7783.17,7783.17,141000000
2007/2/12,11:40:00,7782.14,7782.14,7782.14,7782.14,243000000
2007/2/12,11:41:00,7783.00,7783.00,7783.00,7783.00,162000000
2007/2/12,11:42:00,7783.39,7783.39,7783.39,7783.39,143000000
2007/2/12,11:43:00,7782.98,7782.98,7782.98,7782.98,253000000
2007/2/12,11:44:00,7782.36,7782.36,7782.36,7782.36,137000000
2007/2/12,11:45:00,7782.56,7782.56,7782.56,7782.56,183000000
2007/2/12,11:46:00,7783.77,7783.77,7783.77,7783.77,278000000
2007/2/12,11:47:00,7783.75,7783.75,7783.75,7783.75,238000000
2007/2/12,11:48:00,7783.75,7783.75,7783.75,7783.75,231000000
2007/2/12,11:49:00,7783.00,7783.00,7783.00,7783.00,141000000
2007/2/12,11:50:00,7782.05,7782.05,7782.05,7782.05,172000000
2007/2/12,11:51:00,7783.21,7783.21,7783.21,7783.21,148000000
2007/2/12,11:52:00,7784.53,7784.53,7784.53,7784.53,128000000
2007/2/12,11:53:00,7783.13,7783.13,7783.13,7783.13,214000000
2007/2/12,11:54:00,7783.16,7783.16,7783.16,7783.16,156000000
2007/2/12,11:55:00,7784.78,7784.78,7784.78,7784.78,161000000
2007/2/12,11:56:00,7782.01,7782.01,7782.01,7782.01,191000000
2007/2/12,11:57:00,7786.11,7786.11,7786.11,7786.11,143000000
2007/2/12,11:58:00,7784.37,7784.37,7784.37,7784.37,231000000
2007/2/12,11:59:00,7784.30,7784.30,7784.30,7784.30,166000000
2007/2/12,12:00:00,7784.12,7784.12,7784.12,7784.12,171000000
2007/2/12,12:01:00,7782.79,7782.79,7782.79,7782.79,199000000
2007/2/12,12:02:00,7784.05,7784.05,7784.05,7784.05,182000000
2007/2/12,12:03:00,7783.73,7783.73,7783.73,7783.73,301000000
2007/2/12,12:04:00,7784.53,7784.53,7784.53,7784.53,188000000
2007/2/12,12:05:00,7784.26,7784.26,7784.26,7784.26,154000000
2007/2/12,12:06:00,7783.80,7783.80,7783.80,7783.80,222000000
2007/2/12,12:07:00,7786.66,7786.66,7786.66,7786.66,142000000
2007/2/12,12:08:00,7787.27,7787.27,7787.27,7787.27,185000000
2007/2/12,12:09:00,7788.34,7788.34,7788.34,7788.34,157000000
2007/2/12,12:10:00,7787.31,7787.31,7787.31,7787.31,126000000
2007/2/12,12:11:00,7786.11,7786.11,7786.11,7786.11,166000000
2007/2/12,12:12:00,7785.40,7785.40,7785.40,7785.40,205000000
2007/2/12,12:13:00,7784.44,7784.44,7784.44,7784.44,275000000
2007/2/12,12:14:00,7784.51,7784.51,7784.51,7784.51,160000000
2007/2/12,12:15:00,7781.65,7781.65,7781.65,7781.65,220000000
2007/2/12,12:16:00,7780.64,7780.64,7780.64,7780.64,307000000
2007/2/12,12:17:00,7778.96,7778.96,7778.96,7778.96,235000000
2007/2/12,12:18:00,7780.93,7780.93,7780.93,7780.93,233000000
2007/2/12,12:19:00,7780.39,7780.39,7780.39,7780.39,165000000
2007/2/12,12:20:00,7778.56,7778.56,7778.56,7778.56,202000000
2007/2/12,12:21:00,7778.09,7778.09,7778.09,7778.09,258000000
2007/2/12,12:22:00,7778.09,7778.09,7778.09,7778.09,232000000
2007/2/12,12:23:00,7777.21,7777.21,7777.21,7777.21,284000000
2007/2/12,12:24:00,7778.16,7778.16,7778.16,7778.16,171000000
2007/2/12,12:25:00,7776.92,7776.92,7776.92,7776.92,213000000
2007/2/12,12:26:00,7776.02,7776.02,7776.02,7776.02,492000000
2007/2/12,12:27:00,7775.21,7775.21,7775.21,7775.21,212000000
2007/2/12,12:28:00,7772.26,7772.26,7772.26,7772.26,368000000
2007/2/12,12:29:00,7772.93,7772.93,7772.93,7772.93,251000000
2007/2/12,12:30:00,7772.14,7772.14,7772.14,7772.14,349000000
2007/2/12,12:31:00,7770.87,7770.87,7770.87,7770.87,323000000
2007/2/12,12:32:00,7769.65,7769.65,7769.65,7769.65,209000000
2007/2/12,12:33:00,7767.79,7767.79,7767.79,7767.79,394000000
2007/2/12,12:34:00,7767.35,7767.35,7767.35,7767.35,254000000
2007/2/12,12:35:00,7766.21,7766.21,7766.21,7766.21,263000000
2007/2/12,12:36:00,7766.58,7766.58,7766.58,7766.58,238000000
2007/2/12,12:37:00,7765.59,7765.59,7765.59,7765.59,213000000
2007/2/12,12:38:00,7766.47,7766.47,7766.47,7766.47,287000000
2007/2/12,12:39:00,7764.51,7764.51,7764.51,7764.51,215000000
2007/2/12,12:40:00,7765.75,7765.75,7765.75,7765.75,381000000
2007/2/12,12:41:00,7766.08,7766.08,7766.08,7766.08,253000000
2007/2/12,12:42:00,7766.65,7766.65,7766.65,7766.65,208000000
2007/2/12,12:43:00,7769.36,7769.36,7769.36,7769.36,270000000
2007/2/12,12:44:00,7768.88,7768.88,7768.88,7768.88,188000000
2007/2/12,12:45:00,7772.11,7772.11,7772.11,7772.11,212000000
2007/2/12,12:46:00,7773.19,7773.19,7773.19,7773.19,288000000
2007/2/12,12:47:00,7771.95,7771.95,7771.95,7771.95,267000000
2007/2/12,12:48:00,7773.47,7773.47,7773.47,7773.47,199000000
2007/2/12,12:49:00,7772.10,7772.10,7772.10,7772.10,170000000
2007/2/12,12:50:00,7772.98,7772.98,7772.98,7772.98,177000000
2007/2/12,12:51:00,7772.34,7772.34,7772.34,7772.34,181000000
2007/2/12,12:52:00,7770.52,7770.52,7770.52,7770.52,379000000
2007/2/12,12:53:00,7771.85,7771.85,7771.85,7771.85,236000000
2007/2/12,12:54:00,7768.89,7768.89,7768.89,7768.89,201000000
2007/2/12,12:55:00,7768.61,7768.61,7768.61,7768.61,261000000
2007/2/12,12:56:00,7770.36,7770.36,7770.36,7770.36,269000000
2007/2/12,12:57:00,7767.41,7767.41,7767.41,7767.41,182000000
2007/2/12,12:58:00,7769.05,7769.05,7769.05,7769.05,270000000
2007/2/12,12:59:00,7768.73,7768.73,7768.73,7768.73,198000000
2007/2/12,13:00:00,7769.77,7769.77,7769.77,7769.77,210000000
2007/2/12,13:01:00,7769.33,7769.33,7769.33,7769.33,313000000
2007/2/12,13:02:00,7768.60,7768.60,7768.60,7768.60,179000000
2007/2/12,13:03:00,7771.25,7771.25,7771.25,7771.25,280000000
2007/2/12,13:04:00,7770.97,7770.97,7770.97,7770.97,236000000
2007/2/12,13:05:00,7773.96,7773.96,7773.96,7773.96,253000000
2007/2/12,13:06:00,7775.90,7775.90,7775.90,7775.90,277000000
2007/2/12,13:07:00,7773.37,7773.37,7773.37,7773.37,205000000
2007/2/12,13:08:00,7773.62,7773.62,7773.62,7773.62,300000000
2007/2/12,13:09:00,7777.28,7777.28,7777.28,7777.28,251000000
2007/2/12,13:10:00,7775.40,7775.40,7775.40,7775.40,246000000
2007/2/12,13:11:00,7776.17,7776.17,7776.17,7776.17,309000000
2007/2/12,13:12:00,7775.43,7775.43,7775.43,7775.43,247000000
2007/2/12,13:13:00,7776.16,7776.16,7776.16,7776.16,322000000
2007/2/12,13:14:00,7774.60,7774.60,7774.60,7774.60,258000000
2007/2/12,13:15:00,7775.60,7775.60,7775.60,7775.60,278000000
2007/2/12,13:16:00,7775.36,7775.36,7775.36,7775.36,290000000
2007/2/12,13:17:00,7775.93,7775.93,7775.93,7775.93,250000000
2007/2/12,13:18:00,7775.58,7775.58,7775.58,7775.58,347000000
2007/2/12,13:19:00,7774.06,7774.06,7774.06,7774.06,354000000
2007/2/12,13:20:00,7774.89,7774.89,7774.89,7774.89,329000000
2007/2/12,13:21:00,7773.60,7773.60,7773.60,7773.60,365000000
2007/2/12,13:22:00,7773.47,7773.47,7773.47,7773.47,338000000
2007/2/12,13:23:00,7774.96,7774.96,7774.96,7774.96,492000000
2007/2/12,13:24:00,7777.70,7777.70,7777.70,7777.70,399000000
2007/2/12,13:25:00,7776.87,7776.87,7776.87,7776.87,470000000
2007/2/12,13:26:00,7776.87,7776.87,7776.87,7776.87,0
2007/2/12,13:27:00,7776.87,7776.87,7776.87,7776.87,0
2007/2/12,13:28:00,7776.87,7776.87,7776.87,7776.87,0
2007/2/12,13:29:00,7776.87,7776.87,7776.87,7776.87,0
2007/2/12,13:30:00,7776.36,7776.36,7776.36,7776.36,3992999936
2007/2/13,09:01:00,7782.07,7782.07,7782.07,7782.07,1582000000
2007/2/13,09:02:00,7788.33,7788.33,7788.33,7788.33,471000000
2007/2/13,09:03:00,7790.34,7790.34,7790.34,7790.34,489000000
2007/2/13,09:04:00,7789.34,7789.34,7789.34,7789.34,421000000
2007/2/13,09:05:00,7788.33,7788.33,7788.33,7788.33,405000000
2007/2/13,09:06:00,7785.97,7785.97,7785.97,7785.97,598000000
2007/2/13,09:07:00,7786.87,7786.87,7786.87,7786.87,427000000
2007/2/13,09:08:00,7786.25,7786.25,7786.25,7786.25,633000000
2007/2/13,09:09:00,7784.24,7784.24,7784.24,7784.24,492000000
2007/2/13,09:10:00,7786.99,7786.99,7786.99,7786.99,351000000
2007/2/13,09:11:00,7785.40,7785.40,7785.40,7785.40,421000000
2007/2/13,09:12:00,7783.40,7783.40,7783.40,7783.40,349000000
2007/2/13,09:13:00,7786.54,7786.54,7786.54,7786.54,448000000
2007/2/13,09:14:00,7789.62,7789.62,7789.62,7789.62,442000000
2007/2/13,09:15:00,7792.87,7792.87,7792.87,7792.87,388000000
2007/2/13,09:16:00,7795.89,7795.89,7795.89,7795.89,518000000
2007/2/13,09:17:00,7798.53,7798.53,7798.53,7798.53,502000000
2007/2/13,09:18:00,7799.22,7799.22,7799.22,7799.22,654000000
2007/2/13,09:19:00,7800.12,7800.12,7800.12,7800.12,551000000
2007/2/13,09:20:00,7798.79,7798.79,7798.79,7798.79,651000000
2007/2/13,09:21:00,7800.04,7800.04,7800.04,7800.04,545000000
2007/2/13,09:22:00,7799.64,7799.64,7799.64,7799.64,402000000
2007/2/13,09:23:00,7800.49,7800.49,7800.49,7800.49,459000000
2007/2/13,09:24:00,7800.87,7800.87,7800.87,7800.87,306000000
2007/2/13,09:25:00,7800.20,7800.20,7800.20,7800.20,287000000
2007/2/13,09:26:00,7798.62,7798.62,7798.62,7798.62,512000000
2007/2/13,09:27:00,7799.71,7799.71,7799.71,7799.71,476000000
2007/2/13,09:28:00,7800.78,7800.78,7800.78,7800.78,586000000
2007/2/13,09:29:00,7798.92,7798.92,7798.92,7798.92,420000000
2007/2/13,09:30:00,7799.34,7799.34,7799.34,7799.34,411000000
2007/2/13,09:31:00,7797.31,7797.31,7797.31,7797.31,435000000
2007/2/13,09:32:00,7797.59,7797.59,7797.59,7797.59,354000000
2007/2/13,09:33:00,7794.54,7794.54,7794.54,7794.54,446000000
2007/2/13,09:34:00,7795.30,7795.30,7795.30,7795.30,340000000
2007/2/13,09:35:00,7793.34,7793.34,7793.34,7793.34,319000000
2007/2/13,09:36:00,7794.60,7794.60,7794.60,7794.60,479000000
2007/2/13,09:37:00,7795.50,7795.50,7795.50,7795.50,323000000
2007/2/13,09:38:00,7794.89,7794.89,7794.89,7794.89,341000000
2007/2/13,09:39:00,7795.16,7795.16,7795.16,7795.16,246000000
2007/2/13,09:40:00,7794.17,7794.17,7794.17,7794.17,258000000
2007/2/13,09:41:00,7795.71,7795.71,7795.71,7795.71,283000000
2007/2/13,09:42:00,7793.06,7793.06,7793.06,7793.06,272000000
2007/2/13,09:43:00,7793.02,7793.02,7793.02,7793.02,305000000
2007/2/13,09:44:00,7793.07,7793.07,7793.07,7793.07,312000000
2007/2/13,09:45:00,7791.75,7791.75,7791.75,7791.75,294000000
2007/2/13,09:46:00,7795.08,7795.08,7795.08,7795.08,380000000
2007/2/13,09:47:00,7794.51,7794.51,7794.51,7794.51,253000000
2007/2/13,09:48:00,7792.83,7792.83,7792.83,7792.83,357000000
2007/2/13,09:49:00,7791.68,7791.68,7791.68,7791.68,339000000
2007/2/13,09:50:00,7791.35,7791.35,7791.35,7791.35,263000000
2007/2/13,09:51:00,7789.06,7789.06,7789.06,7789.06,307000000
2007/2/13,09:52:00,7792.72,7792.72,7792.72,7792.72,271000000
2007/2/13,09:53:00,7790.82,7790.82,7790.82,7790.82,343000000
2007/2/13,09:54:00,7788.06,7788.06,7788.06,7788.06,295000000
2007/2/13,09:55:00,7787.04,7787.04,7787.04,7787.04,255000000
2007/2/13,09:56:00,7784.60,7784.60,7784.60,7784.60,354000000
2007/2/13,09:57:00,7785.04,7785.04,7785.04,7785.04,335000000
2007/2/13,09:58:00,7781.40,7781.40,7781.40,7781.40,451000000
2007/2/13,09:59:00,7779.25,7779.25,7779.25,7779.25,361000000
2007/2/13,10:00:00,7778.47,7778.47,7778.47,7778.47,304000000
2007/2/13,10:01:00,7773.31,7773.31,7773.31,7773.31,435000000
2007/2/13,10:02:00,7770.95,7770.95,7770.95,7770.95,355000000
2007/2/13,10:03:00,7771.88,7771.88,7771.88,7771.88,350000000
2007/2/13,10:04:00,7771.42,7771.42,7771.42,7771.42,335000000
2007/2/13,10:05:00,7772.01,7772.01,7772.01,7772.01,242000000
2007/2/13,10:06:00,7771.09,7771.09,7771.09,7771.09,293000000
2007/2/13,10:07:00,7772.16,7772.16,7772.16,7772.16,222000000
2007/2/13,10:08:00,7770.52,7770.52,7770.52,7770.52,318000000
2007/2/13,10:09:00,7772.20,7772.20,7772.20,7772.20,229000000
2007/2/13,10:10:00,7774.10,7774.10,7774.10,7774.10,234000000
2007/2/13,10:11:00,7775.77,7775.77,7775.77,7775.77,324000000
2007/2/13,10:12:00,7778.04,7778.04,7778.04,7778.04,202000000
2007/2/13,10:13:00,7777.32,7777.32,7777.32,7777.32,246000000
2007/2/13,10:14:00,7776.91,7776.91,7776.91,7776.91,242000000
2007/2/13,10:15:00,7777.45,7777.45,7777.45,7777.45,210000000
2007/2/13,10:16:00,7777.29,7777.29,7777.29,7777.29,232000000
2007/2/13,10:17:00,7776.33,7776.33,7776.33,7776.33,152000000
2007/2/13,10:18:00,7777.10,7777.10,7777.10,7777.10,232000000
2007/2/13,10:19:00,7776.50,7776.50,7776.50,7776.50,189000000
2007/2/13,10:20:00,7775.76,7775.76,7775.76,7775.76,176000000
2007/2/13,10:21:00,7774.75,7774.75,7774.75,7774.75,197000000
2007/2/13,10:22:00,7774.59,7774.59,7774.59,7774.59,188000000
2007/2/13,10:23:00,7776.10,7776.10,7776.10,7776.10,244000000
2007/2/13,10:24:00,7775.96,7775.96,7775.96,7775.96,171000000
2007/2/13,10:25:00,7775.65,7775.65,7775.65,7775.65,199000000
2007/2/13,10:26:00,7775.46,7775.46,7775.46,7775.46,226000000
2007/2/13,10:27:00,7777.34,7777.34,7777.34,7777.34,148000000
2007/2/13,10:28:00,7773.75,7773.75,7773.75,7773.75,239000000
2007/2/13,10:29:00,7774.21,7774.21,7774.21,7774.21,190000000
2007/2/13,10:30:00,7774.49,7774.49,7774.49,7774.49,180000000
2007/2/13,10:31:00,7775.13,7775.13,7775.13,7775.13,207000000
2007/2/13,10:32:00,7773.33,7773.33,7773.33,7773.33,159000000
2007/2/13,10:33:00,7773.11,7773.11,7773.11,7773.11,206000000
2007/2/13,10:34:00,7772.29,7772.29,7772.29,7772.29,173000000
2007/2/13,10:35:00,7772.66,7772.66,7772.66,7772.66,191000000
2007/2/13,10:36:00,7771.79,7771.79,7771.79,7771.79,179000000
2007/2/13,10:37:00,7768.72,7768.72,7768.72,7768.72,183000000
2007/2/13,10:38:00,7770.30,7770.30,7770.30,7770.30,285000000
2007/2/13,10:39:00,7768.55,7768.55,7768.55,7768.55,228000000
2007/2/13,10:40:00,7769.81,7769.81,7769.81,7769.81,270000000
2007/2/13,10:41:00,7766.28,7766.28,7766.28,7766.28,358000000
2007/2/13,10:42:00,7766.06,7766.06,7766.06,7766.06,238000000
2007/2/13,10:43:00,7761.06,7761.06,7761.06,7761.06,370000000
2007/2/13,10:44:00,7761.19,7761.19,7761.19,7761.19,427000000
2007/2/13,10:45:00,7754.06,7754.06,7754.06,7754.06,506000000
2007/2/13,10:46:00,7750.99,7750.99,7750.99,7750.99,476000000
2007/2/13,10:47:00,7750.15,7750.15,7750.15,7750.15,327000000
2007/2/13,10:48:00,7745.66,7745.66,7745.66,7745.66,572000000
2007/2/13,10:49:00,7743.46,7743.46,7743.46,7743.46,411000000
2007/2/13,10:50:00,7743.41,7743.41,7743.41,7743.41,348000000
2007/2/13,10:51:00,7746.22,7746.22,7746.22,7746.22,533000000
2007/2/13,10:52:00,7744.76,7744.76,7744.76,7744.76,298000000
2007/2/13,10:53:00,7748.17,7748.17,7748.17,7748.17,291000000
2007/2/13,10:54:00,7749.27,7749.27,7749.27,7749.27,285000000
2007/2/13,10:55:00,7750.15,7750.15,7750.15,7750.15,214000000
2007/2/13,10:56:00,7748.75,7748.75,7748.75,7748.75,250000000
2007/2/13,10:57:00,7749.62,7749.62,7749.62,7749.62,156000000
2007/2/13,10:58:00,7746.78,7746.78,7746.78,7746.78,276000000
2007/2/13,10:59:00,7747.86,7747.86,7747.86,7747.86,151000000
2007/2/13,11:00:00,7748.89,7748.89,7748.89,7748.89,170000000
2007/2/13,11:01:00,7749.01,7749.01,7749.01,7749.01,169000000
2007/2/13,11:02:00,7749.12,7749.12,7749.12,7749.12,129000000
2007/2/13,11:03:00,7750.33,7750.33,7750.33,7750.33,217000000
2007/2/13,11:04:00,7751.45,7751.45,7751.45,7751.45,176000000
2007/2/13,11:05:00,7750.81,7750.81,7750.81,7750.81,153000000
2007/2/13,11:06:00,7751.82,7751.82,7751.82,7751.82,156000000
2007/2/13,11:07:00,7750.94,7750.94,7750.94,7750.94,116000000
2007/2/13,11:08:00,7749.38,7749.38,7749.38,7749.38,220000000
2007/2/13,11:09:00,7750.33,7750.33,7750.33,7750.33,155000000
2007/2/13,11:10:00,7748.83,7748.83,7748.83,7748.83,160000000
2007/2/13,11:11:00,7747.61,7747.61,7747.61,7747.61,174000000
2007/2/13,11:12:00,7748.69,7748.69,7748.69,7748.69,129000000
2007/2/13,11:13:00,7748.15,7748.15,7748.15,7748.15,170000000
2007/2/13,11:14:00,7750.21,7750.21,7750.21,7750.21,142000000
2007/2/13,11:15:00,7747.39,7747.39,7747.39,7747.39,150000000
2007/2/13,11:16:00,7747.54,7747.54,7747.54,7747.54,158000000
2007/2/13,11:17:00,7746.26,7746.26,7746.26,7746.26,126000000
2007/2/13,11:18:00,7743.61,7743.61,7743.61,7743.61,243000000
2007/2/13,11:19:00,7738.21,7738.21,7738.21,7738.21,393000000
2007/2/13,11:20:00,7738.73,7738.73,7738.73,7738.73,384000000
2007/2/13,11:21:00,7736.96,7736.96,7736.96,7736.96,259000000
2007/2/13,11:22:00,7735.95,7735.95,7735.95,7735.95,264000000
2007/2/13,11:23:00,7733.59,7733.59,7733.59,7733.59,336000000
2007/2/13,11:24:00,7733.98,7733.98,7733.98,7733.98,333000000
2007/2/13,11:25:00,7732.24,7732.24,7732.24,7732.24,235000000
2007/2/13,11:26:00,7733.45,7733.45,7733.45,7733.45,259000000
2007/2/13,11:27:00,7726.83,7726.83,7726.83,7726.83,317000000
2007/2/13,11:28:00,7726.41,7726.41,7726.41,7726.41,297000000
2007/2/13,11:29:00,7726.25,7726.25,7726.25,7726.25,479000000
2007/2/13,11:30:00,7726.77,7726.77,7726.77,7726.77,219000000
2007/2/13,11:31:00,7728.81,7728.81,7728.81,7728.81,318000000
2007/2/13,11:32:00,7725.81,7725.81,7725.81,7725.81,226000000
2007/2/13,11:33:00,7730.31,7730.31,7730.31,7730.31,257000000
2007/2/13,11:34:00,7731.37,7731.37,7731.37,7731.37,195000000
2007/2/13,11:35:00,7732.62,7732.62,7732.62,7732.62,171000000
2007/2/13,11:36:00,7735.25,7735.25,7735.25,7735.25,196000000
2007/2/13,11:37:00,7736.45,7736.45,7736.45,7736.45,138000000
2007/2/13,11:38:00,7736.00,7736.00,7736.00,7736.00,370000000
2007/2/13,11:39:00,7735.20,7735.20,7735.20,7735.20,156000000
2007/2/13,11:40:00,7736.23,7736.23,7736.23,7736.23,159000000
2007/2/13,11:41:00,7735.15,7735.15,7735.15,7735.15,199000000
2007/2/13,11:42:00,7735.87,7735.87,7735.87,7735.87,148000000
2007/2/13,11:43:00,7738.88,7738.88,7738.88,7738.88,171000000
2007/2/13,11:44:00,7739.00,7739.00,7739.00,7739.00,178000000
2007/2/13,11:45:00,7738.53,7738.53,7738.53,7738.53,240000000
2007/2/13,11:46:00,7740.82,7740.82,7740.82,7740.82,263000000
2007/2/13,11:47:00,7736.92,7736.92,7736.92,7736.92,166000000
2007/2/13,11:48:00,7737.46,7737.46,7737.46,7737.46,270000000
2007/2/13,11:49:00,7738.91,7738.91,7738.91,7738.91,240000000
2007/2/13,11:50:00,7736.13,7736.13,7736.13,7736.13,237000000
2007/2/13,11:51:00,7735.84,7735.84,7735.84,7735.84,220000000
2007/2/13,11:52:00,7735.20,7735.20,7735.20,7735.20,196000000
2007/2/13,11:53:00,7736.11,7736.11,7736.11,7736.11,230000000
2007/2/13,11:54:00,7735.24,7735.24,7735.24,7735.24,195000000
2007/2/13,11:55:00,7734.95,7734.95,7734.95,7734.95,187000000
2007/2/13,11:56:00,7734.92,7734.92,7734.92,7734.92,190000000
2007/2/13,11:57:00,7734.42,7734.42,7734.42,7734.42,157000000
2007/2/13,11:58:00,7736.22,7736.22,7736.22,7736.22,213000000
2007/2/13,11:59:00,7735.42,7735.42,7735.42,7735.42,204000000
2007/2/13,12:00:00,7737.03,7737.03,7737.03,7737.03,192000000
2007/2/13,12:01:00,7737.01,7737.01,7737.01,7737.01,234000000
2007/2/13,12:02:00,7737.99,7737.99,7737.99,7737.99,210000000
2007/2/13,12:03:00,7740.60,7740.60,7740.60,7740.60,240000000
2007/2/13,12:04:00,7741.23,7741.23,7741.23,7741.23,226000000
2007/2/13,12:05:00,7744.57,7744.57,7744.57,7744.57,222000000
2007/2/13,12:06:00,7744.97,7744.97,7744.97,7744.97,236000000
2007/2/13,12:07:00,7747.08,7747.08,7747.08,7747.08,216000000
2007/2/13,12:08:00,7748.14,7748.14,7748.14,7748.14,278000000
2007/2/13,12:09:00,7748.32,7748.32,7748.32,7748.32,225000000
2007/2/13,12:10:00,7751.37,7751.37,7751.37,7751.37,253000000
2007/2/13,12:11:00,7753.73,7753.73,7753.73,7753.73,321000000
2007/2/13,12:12:00,7754.40,7754.40,7754.40,7754.40,351000000
2007/2/13,12:13:00,7756.51,7756.51,7756.51,7756.51,271000000
2007/2/13,12:14:00,7755.41,7755.41,7755.41,7755.41,195000000
2007/2/13,12:15:00,7754.89,7754.89,7754.89,7754.89,200000000
2007/2/13,12:16:00,7754.38,7754.38,7754.38,7754.38,224000000
2007/2/13,12:17:00,7752.80,7752.80,7752.80,7752.80,174000000
2007/2/13,12:18:00,7753.28,7753.28,7753.28,7753.28,287000000
2007/2/13,12:19:00,7754.12,7754.12,7754.12,7754.12,172000000
2007/2/13,12:20:00,7753.24,7753.24,7753.24,7753.24,152000000
2007/2/13,12:21:00,7754.80,7754.80,7754.80,7754.80,168000000
2007/2/13,12:22:00,7753.67,7753.67,7753.67,7753.67,107000000
2007/2/13,12:23:00,7751.05,7751.05,7751.05,7751.05,278000000
2007/2/13,12:24:00,7751.96,7751.96,7751.96,7751.96,157000000
2007/2/13,12:25:00,7749.99,7749.99,7749.99,7749.99,194000000
2007/2/13,12:26:00,7749.72,7749.72,7749.72,7749.72,203000000
2007/2/13,12:27:00,7750.39,7750.39,7750.39,7750.39,142000000
2007/2/13,12:28:00,7749.82,7749.82,7749.82,7749.82,188000000
2007/2/13,12:29:00,7750.34,7750.34,7750.34,7750.34,125000000
2007/2/13,12:30:00,7750.47,7750.47,7750.47,7750.47,184000000
2007/2/13,12:31:00,7749.87,7749.87,7749.87,7749.87,395000000
2007/2/13,12:32:00,7748.93,7748.93,7748.93,7748.93,321000000
2007/2/13,12:33:00,7746.21,7746.21,7746.21,7746.21,426000000
2007/2/13,12:34:00,7748.09,7748.09,7748.09,7748.09,300000000
2007/2/13,12:35:00,7747.74,7747.74,7747.74,7747.74,194000000
2007/2/13,12:36:00,7750.08,7750.08,7750.08,7750.08,176000000
2007/2/13,12:37:00,7749.31,7749.31,7749.31,7749.31,166000000
2007/2/13,12:38:00,7752.29,7752.29,7752.29,7752.29,322000000
2007/2/13,12:39:00,7755.93,7755.93,7755.93,7755.93,260000000
2007/2/13,12:40:00,7754.67,7754.67,7754.67,7754.67,272000000
2007/2/13,12:41:00,7757.20,7757.20,7757.20,7757.20,302000000
2007/2/13,12:42:00,7762.31,7762.31,7762.31,7762.31,297000000
2007/2/13,12:43:00,7758.05,7758.05,7758.05,7758.05,273000000
2007/2/13,12:44:00,7762.04,7762.04,7762.04,7762.04,236000000
2007/2/13,12:45:00,7761.55,7761.55,7761.55,7761.55,348000000
2007/2/13,12:46:00,7761.40,7761.40,7761.40,7761.40,370000000
2007/2/13,12:47:00,7762.24,7762.24,7762.24,7762.24,263000000
2007/2/13,12:48:00,7762.32,7762.32,7762.32,7762.32,341000000
2007/2/13,12:49:00,7759.99,7759.99,7759.99,7759.99,319000000
2007/2/13,12:50:00,7762.55,7762.55,7762.55,7762.55,256000000
2007/2/13,12:51:00,7761.10,7761.10,7761.10,7761.10,239000000
2007/2/13,12:52:00,7760.11,7760.11,7760.11,7760.11,157000000
2007/2/13,12:53:00,7760.53,7760.53,7760.53,7760.53,234000000
2007/2/13,12:54:00,7758.23,7758.23,7758.23,7758.23,224000000
2007/2/13,12:55:00,7757.74,7757.74,7757.74,7757.74,238000000
2007/2/13,12:56:00,7758.63,7758.63,7758.63,7758.63,272000000
2007/2/13,12:57:00,7761.00,7761.00,7761.00,7761.00,217000000
2007/2/13,12:58:00,7761.83,7761.83,7761.83,7761.83,287000000
2007/2/13,12:59:00,7761.19,7761.19,7761.19,7761.19,225000000
2007/2/13,13:00:00,7762.94,7762.94,7762.94,7762.94,214000000
2007/2/13,13:01:00,7764.27,7764.27,7764.27,7764.27,273000000
2007/2/13,13:02:00,7761.69,7761.69,7761.69,7761.69,204000000
2007/2/13,13:03:00,7762.71,7762.71,7762.71,7762.71,290000000
2007/2/13,13:04:00,7760.93,7760.93,7760.93,7760.93,276000000
2007/2/13,13:05:00,7764.88,7764.88,7764.88,7764.88,315000000
2007/2/13,13:06:00,7762.65,7762.65,7762.65,7762.65,324000000
2007/2/13,13:07:00,7762.12,7762.12,7762.12,7762.12,310000000
2007/2/13,13:08:00,7759.48,7759.48,7759.48,7759.48,490000000
2007/2/13,13:09:00,7759.22,7759.22,7759.22,7759.22,306000000
2007/2/13,13:10:00,7759.69,7759.69,7759.69,7759.69,287000000
2007/2/13,13:11:00,7757.72,7757.72,7757.72,7757.72,302000000
2007/2/13,13:12:00,7758.51,7758.51,7758.51,7758.51,285000000
2007/2/13,13:13:00,7755.24,7755.24,7755.24,7755.24,438000000
2007/2/13,13:14:00,7753.07,7753.07,7753.07,7753.07,299000000
2007/2/13,13:15:00,7751.31,7751.31,7751.31,7751.31,362000000
2007/2/13,13:16:00,7749.56,7749.56,7749.56,7749.56,484000000
2007/2/13,13:17:00,7749.58,7749.58,7749.58,7749.58,319000000
2007/2/13,13:18:00,7750.44,7750.44,7750.44,7750.44,391000000
2007/2/13,13:19:00,7749.86,7749.86,7749.86,7749.86,336000000
2007/2/13,13:20:00,7749.79,7749.79,7749.79,7749.79,419000000
2007/2/13,13:21:00,7750.67,7750.67,7750.67,7750.67,414000000
2007/2/13,13:22:00,7752.04,7752.04,7752.04,7752.04,295000000
2007/2/13,13:23:00,7747.74,7747.74,7747.74,7747.74,480000000
2007/2/13,13:24:00,7745.00,7745.00,7745.00,7745.00,498000000
2007/2/13,13:25:00,7742.97,7742.97,7742.97,7742.97,541000000
2007/2/13,13:26:00,7742.98,7742.98,7742.98,7742.98,0
2007/2/13,13:27:00,7742.98,7742.98,7742.98,7742.98,0
2007/2/13,13:28:00,7742.98,7742.98,7742.98,7742.98,0
2007/2/13,13:29:00,7742.98,7742.98,7742.98,7742.98,0
2007/2/13,13:30:00,7736.83,7736.83,7736.83,7736.83,3627000064
2007/2/14,09:01:00,7800.98,7800.98,7800.98,7800.98,2489999872
2007/2/14,09:02:00,7789.97,7789.97,7789.97,7789.97,665000000
2007/2/14,09:03:00,7780.89,7780.89,7780.89,7780.89,747000000
2007/2/14,09:04:00,7781.43,7781.43,7781.43,7781.43,661000000
2007/2/14,09:05:00,7781.40,7781.40,7781.40,7781.40,437000000
2007/2/14,09:06:00,7780.68,7780.68,7780.68,7780.68,686000000
2007/2/14,09:07:00,7779.78,7779.78,7779.78,7779.78,442000000
2007/2/14,09:08:00,7780.62,7780.62,7780.62,7780.62,487000000
2007/2/14,09:09:00,7784.77,7784.77,7784.77,7784.77,396000000
2007/2/14,09:10:00,7787.29,7787.29,7787.29,7787.29,342000000
2007/2/14,09:11:00,7789.29,7789.29,7789.29,7789.29,518000000
2007/2/14,09:12:00,7789.72,7789.72,7789.72,7789.72,427000000
2007/2/14,09:13:00,7788.28,7788.28,7788.28,7788.28,672000000
2007/2/14,09:14:00,7787.08,7787.08,7787.08,7787.08,469000000
2007/2/14,09:15:00,7785.51,7785.51,7785.51,7785.51,374000000
2007/2/14,09:16:00,7784.96,7784.96,7784.96,7784.96,423000000
2007/2/14,09:17:00,7785.86,7785.86,7785.86,7785.86,324000000
2007/2/14,09:18:00,7785.26,7785.26,7785.26,7785.26,407000000
2007/2/14,09:19:00,7783.85,7783.85,7783.85,7783.85,448000000
2007/2/14,09:20:00,7782.20,7782.20,7782.20,7782.20,359000000
2007/2/14,09:21:00,7780.65,7780.65,7780.65,7780.65,394000000
2007/2/14,09:22:00,7779.17,7779.17,7779.17,7779.17,335000000
2007/2/14,09:23:00,7777.04,7777.04,7777.04,7777.04,438000000
2007/2/14,09:24:00,7774.31,7774.31,7774.31,7774.31,436000000
2007/2/14,09:25:00,7775.10,7775.10,7775.10,7775.10,413000000
2007/2/14,09:26:00,7775.62,7775.62,7775.62,7775.62,433000000
2007/2/14,09:27:00,7775.05,7775.05,7775.05,7775.05,355000000
2007/2/14,09:28:00,7774.82,7774.82,7774.82,7774.82,469000000
2007/2/14,09:29:00,7774.15,7774.15,7774.15,7774.15,284000000
2007/2/14,09:30:00,7772.73,7772.73,7772.73,7772.73,284000000
2007/2/14,09:31:00,7772.08,7772.08,7772.08,7772.08,356000000
2007/2/14,09:32:00,7771.82,7771.82,7771.82,7771.82,250000000
2007/2/14,09:33:00,7768.89,7768.89,7768.89,7768.89,311000000
2007/2/14,09:34:00,7768.32,7768.32,7768.32,7768.32,307000000
2007/2/14,09:35:00,7768.45,7768.45,7768.45,7768.45,255000000
2007/2/14,09:36:00,7765.00,7765.00,7765.00,7765.00,466000000
2007/2/14,09:37:00,7764.49,7764.49,7764.49,7764.49,254000000
2007/2/14,09:38:00,7764.31,7764.31,7764.31,7764.31,317000000
2007/2/14,09:39:00,7764.63,7764.63,7764.63,7764.63,312000000
2007/2/14,09:40:00,7765.49,7765.49,7765.49,7765.49,239000000
2007/2/14,09:41:00,7765.48,7765.48,7765.48,7765.48,305000000
2007/2/14,09:42:00,7767.00,7767.00,7767.00,7767.00,235000000
2007/2/14,09:43:00,7766.72,7766.72,7766.72,7766.72,344000000
2007/2/14,09:44:00,7771.18,7771.18,7771.18,7771.18,311000000
2007/2/14,09:45:00,7772.05,7772.05,7772.05,7772.05,293000000
2007/2/14,09:46:00,7773.01,7773.01,7773.01,7773.01,326000000
2007/2/14,09:47:00,7773.04,7773.04,7773.04,7773.04,260000000
2007/2/14,09:48:00,7775.90,7775.90,7775.90,7775.90,323000000
2007/2/14,09:49:00,7775.93,7775.93,7775.93,7775.93,276000000
2007/2/14,09:50:00,7774.47,7774.47,7774.47,7774.47,303000000
2007/2/14,09:51:00,7775.46,7775.46,7775.46,7775.46,398000000
2007/2/14,09:52:00,7775.24,7775.24,7775.24,7775.24,250000000
2007/2/14,09:53:00,7776.55,7776.55,7776.55,7776.55,341000000
2007/2/14,09:54:00,7777.74,7777.74,7777.74,7777.74,298000000
2007/2/14,09:55:00,7775.64,7775.64,7775.64,7775.64,229000000
2007/2/14,09:56:00,7776.92,7776.92,7776.92,7776.92,383000000
2007/2/14,09:57:00,7776.72,7776.72,7776.72,7776.72,226000000
2007/2/14,09:58:00,7777.15,7777.15,7777.15,7777.15,285000000
2007/2/14,09:59:00,7778.09,7778.09,7778.09,7778.09,267000000
2007/2/14,10:00:00,7777.52,7777.52,7777.52,7777.52,259000000
2007/2/14,10:01:00,7777.94,7777.94,7777.94,7777.94,393000000
2007/2/14,10:02:00,7778.19,7778.19,7778.19,7778.19,362000000
2007/2/14,10:03:00,7777.76,7777.76,7777.76,7777.76,516000000
2007/2/14,10:04:00,7777.87,7777.87,7777.87,7777.87,301000000
2007/2/14,10:05:00,7779.24,7779.24,7779.24,7779.24,276000000
2007/2/14,10:06:00,7777.99,7777.99,7777.99,7777.99,302000000
2007/2/14,10:07:00,7782.28,7782.28,7782.28,7782.28,194000000
2007/2/14,10:08:00,7781.90,7781.90,7781.90,7781.90,262000000
2007/2/14,10:09:00,7781.66,7781.66,7781.66,7781.66,228000000
2007/2/14,10:10:00,7783.14,7783.14,7783.14,7783.14,188000000
2007/2/14,10:11:00,7782.33,7782.33,7782.33,7782.33,250000000
2007/2/14,10:12:00,7782.24,7782.24,7782.24,7782.24,163000000
2007/2/14,10:13:00,7783.47,7783.47,7783.47,7783.47,188000000
2007/2/14,10:14:00,7783.60,7783.60,7783.60,7783.60,170000000
2007/2/14,10:15:00,7784.43,7784.43,7784.43,7784.43,167000000
2007/2/14,10:16:00,7783.99,7783.99,7783.99,7783.99,221000000
2007/2/14,10:17:00,7784.18,7784.18,7784.18,7784.18,176000000
2007/2/14,10:18:00,7784.29,7784.29,7784.29,7784.29,279000000
2007/2/14,10:19:00,7783.60,7783.60,7783.60,7783.60,272000000
2007/2/14,10:20:00,7784.04,7784.04,7784.04,7784.04,207000000
2007/2/14,10:21:00,7783.48,7783.48,7783.48,7783.48,246000000
2007/2/14,10:22:00,7782.74,7782.74,7782.74,7782.74,166000000
2007/2/14,10:23:00,7780.24,7780.24,7780.24,7780.24,240000000
2007/2/14,10:24:00,7780.56,7780.56,7780.56,7780.56,232000000
2007/2/14,10:25:00,7782.41,7782.41,7782.41,7782.41,202000000
2007/2/14,10:26:00,7781.02,7781.02,7781.02,7781.02,241000000
2007/2/14,10:27:00,7780.92,7780.92,7780.92,7780.92,189000000
2007/2/14,10:28:00,7779.63,7779.63,7779.63,7779.63,276000000
2007/2/14,10:29:00,7780.49,7780.49,7780.49,7780.49,197000000
2007/2/14,10:30:00,7781.09,7781.09,7781.09,7781.09,254000000
2007/2/14,10:31:00,7782.09,7782.09,7782.09,7782.09,306000000
2007/2/14,10:32:00,7783.13,7783.13,7783.13,7783.13,196000000
2007/2/14,10:33:00,7783.36,7783.36,7783.36,7783.36,189000000
2007/2/14,10:34:00,7782.46,7782.46,7782.46,7782.46,150000000
2007/2/14,10:35:00,7783.98,7783.98,7783.98,7783.98,168000000
2007/2/14,10:36:00,7783.90,7783.90,7783.90,7783.90,225000000
2007/2/14,10:37:00,7784.55,7784.55,7784.55,7784.55,195000000
2007/2/14,10:38:00,7785.85,7785.85,7785.85,7785.85,235000000
2007/2/14,10:39:00,7787.31,7787.31,7787.31,7787.31,168000000
2007/2/14,10:40:00,7787.35,7787.35,7787.35,7787.35,199000000
2007/2/14,10:41:00,7787.31,7787.31,7787.31,7787.31,248000000
2007/2/14,10:42:00,7787.85,7787.85,7787.85,7787.85,221000000
2007/2/14,10:43:00,7787.44,7787.44,7787.44,7787.44,286000000
2007/2/14,10:44:00,7786.92,7786.92,7786.92,7786.92,259000000
2007/2/14,10:45:00,7787.08,7787.08,7787.08,7787.08,216000000
2007/2/14,10:46:00,7786.40,7786.40,7786.40,7786.40,236000000
2007/2/14,10:47:00,7785.24,7785.24,7785.24,7785.24,178000000
2007/2/14,10:48:00,7783.86,7783.86,7783.86,7783.86,242000000
2007/2/14,10:49:00,7786.90,7786.90,7786.90,7786.90,179000000
2007/2/14,10:50:00,7784.75,7784.75,7784.75,7784.75,167000000
2007/2/14,10:51:00,7785.47,7785.47,7785.47,7785.47,226000000
2007/2/14,10:52:00,7783.91,7783.91,7783.91,7783.91,172000000
2007/2/14,10:53:00,7786.56,7786.56,7786.56,7786.56,212000000
2007/2/14,10:54:00,7786.38,7786.38,7786.38,7786.38,212000000
2007/2/14,10:55:00,7786.60,7786.60,7786.60,7786.60,172000000
2007/2/14,10:56:00,7786.56,7786.56,7786.56,7786.56,186000000
2007/2/14,10:57:00,7786.88,7786.88,7786.88,7786.88,150000000
2007/2/14,10:58:00,7784.91,7784.91,7784.91,7784.91,172000000
2007/2/14,10:59:00,7787.30,7787.30,7787.30,7787.30,151000000
2007/2/14,11:00:00,7785.97,7785.97,7785.97,7785.97,147000000
2007/2/14,11:01:00,7786.67,7786.67,7786.67,7786.67,216000000
2007/2/14,11:02:00,7786.02,7786.02,7786.02,7786.02,142000000
2007/2/14,11:03:00,7785.75,7785.75,7785.75,7785.75,261000000
2007/2/14,11:04:00,7786.41,7786.41,7786.41,7786.41,197000000
2007/2/14,11:05:00,7787.74,7787.74,7787.74,7787.74,202000000
2007/2/14,11:06:00,7787.95,7787.95,7787.95,7787.95,164000000
2007/2/14,11:07:00,7789.09,7789.09,7789.09,7789.09,137000000
2007/2/14,11:08:00,7788.93,7788.93,7788.93,7788.93,163000000
2007/2/14,11:09:00,7789.83,7789.83,7789.83,7789.83,153000000
2007/2/14,11:10:00,7788.23,7788.23,7788.23,7788.23,166000000
2007/2/14,11:11:00,7790.46,7790.46,7790.46,7790.46,276000000
2007/2/14,11:12:00,7789.10,7789.10,7789.10,7789.10,161000000
2007/2/14,11:13:00,7792.45,7792.45,7792.45,7792.45,263000000
2007/2/14,11:14:00,7791.42,7791.42,7791.42,7791.42,231000000
2007/2/14,11:15:00,7791.35,7791.35,7791.35,7791.35,230000000
2007/2/14,11:16:00,7792.45,7792.45,7792.45,7792.45,251000000
2007/2/14,11:17:00,7790.51,7790.51,7790.51,7790.51,243000000
2007/2/14,11:18:00,7790.60,7790.60,7790.60,7790.60,291000000
2007/2/14,11:19:00,7792.14,7792.14,7792.14,7792.14,190000000
2007/2/14,11:20:00,7793.36,7793.36,7793.36,7793.36,194000000
2007/2/14,11:21:00,7791.92,7791.92,7791.92,7791.92,273000000
2007/2/14,11:22:00,7792.87,7792.87,7792.87,7792.87,263000000
2007/2/14,11:23:00,7793.37,7793.37,7793.37,7793.37,375000000
2007/2/14,11:24:00,7795.26,7795.26,7795.26,7795.26,234000000
2007/2/14,11:25:00,7795.85,7795.85,7795.85,7795.85,232000000
2007/2/14,11:26:00,7794.36,7794.36,7794.36,7794.36,325000000
2007/2/14,11:27:00,7794.64,7794.64,7794.64,7794.64,160000000
2007/2/14,11:28:00,7794.40,7794.40,7794.40,7794.40,241000000
2007/2/14,11:29:00,7793.93,7793.93,7793.93,7793.93,189000000
2007/2/14,11:30:00,7792.19,7792.19,7792.19,7792.19,205000000
2007/2/14,11:31:00,7793.56,7793.56,7793.56,7793.56,274000000
2007/2/14,11:32:00,7792.22,7792.22,7792.22,7792.22,188000000
2007/2/14,11:33:00,7791.07,7791.07,7791.07,7791.07,237000000
2007/2/14,11:34:00,7793.49,7793.49,7793.49,7793.49,232000000
2007/2/14,11:35:00,7793.72,7793.72,7793.72,7793.72,210000000
2007/2/14,11:36:00,7792.17,7792.17,7792.17,7792.17,249000000
2007/2/14,11:37:00,7793.93,7793.93,7793.93,7793.93,191000000
2007/2/14,11:38:00,7794.10,7794.10,7794.10,7794.10,347000000
2007/2/14,11:39:00,7792.72,7792.72,7792.72,7792.72,251000000
2007/2/14,11:40:00,7793.13,7793.13,7793.13,7793.13,222000000
2007/2/14,11:41:00,7794.33,7794.33,7794.33,7794.33,333000000
2007/2/14,11:42:00,7798.50,7798.50,7798.50,7798.50,250000000
2007/2/14,11:43:00,7796.43,7796.43,7796.43,7796.43,291000000
2007/2/14,11:44:00,7798.03,7798.03,7798.03,7798.03,197000000
2007/2/14,11:45:00,7797.51,7797.51,7797.51,7797.51,237000000
2007/2/14,11:46:00,7797.34,7797.34,7797.34,7797.34,229000000
2007/2/14,11:47:00,7797.66,7797.66,7797.66,7797.66,177000000
2007/2/14,11:48:00,7797.66,7797.66,7797.66,7797.66,184000000
2007/2/14,11:49:00,7797.17,7797.17,7797.17,7797.17,143000000
2007/2/14,11:50:00,7798.66,7798.66,7798.66,7798.66,183000000
2007/2/14,11:51:00,7796.83,7796.83,7796.83,7796.83,250000000
2007/2/14,11:52:00,7801.89,7801.89,7801.89,7801.89,169000000
2007/2/14,11:53:00,7801.22,7801.22,7801.22,7801.22,242000000
2007/2/14,11:54:00,7799.05,7799.05,7799.05,7799.05,135000000
2007/2/14,11:55:00,7801.52,7801.52,7801.52,7801.52,274000000
2007/2/14,11:56:00,7801.40,7801.40,7801.40,7801.40,303000000
2007/2/14,11:57:00,7799.25,7799.25,7799.25,7799.25,234000000
2007/2/14,11:58:00,7799.86,7799.86,7799.86,7799.86,261000000
2007/2/14,11:59:00,7800.57,7800.57,7800.57,7800.57,156000000
2007/2/14,12:00:00,7799.06,7799.06,7799.06,7799.06,199000000
2007/2/14,12:01:00,7803.03,7803.03,7803.03,7803.03,244000000
2007/2/14,12:02:00,7801.53,7801.53,7801.53,7801.53,153000000
2007/2/14,12:03:00,7801.09,7801.09,7801.09,7801.09,297000000
2007/2/14,12:04:00,7800.76,7800.76,7800.76,7800.76,162000000
2007/2/14,12:05:00,7802.50,7802.50,7802.50,7802.50,159000000
2007/2/14,12:06:00,7801.52,7801.52,7801.52,7801.52,245000000
2007/2/14,12:07:00,7801.07,7801.07,7801.07,7801.07,164000000
2007/2/14,12:08:00,7802.16,7802.16,7802.16,7802.16,223000000
2007/2/14,12:09:00,7802.86,7802.86,7802.86,7802.86,222000000
2007/2/14,12:10:00,7802.66,7802.66,7802.66,7802.66,153000000
2007/2/14,12:11:00,7802.01,7802.01,7802.01,7802.01,188000000
2007/2/14,12:12:00,7802.95,7802.95,7802.95,7802.95,185000000
2007/2/14,12:13:00,7803.78,7803.78,7803.78,7803.78,269000000
2007/2/14,12:14:00,7804.91,7804.91,7804.91,7804.91,289000000
2007/2/14,12:15:00,7805.70,7805.70,7805.70,7805.70,244000000
2007/2/14,12:16:00,7809.80,7809.80,7809.80,7809.80,293000000
2007/2/14,12:17:00,7810.12,7810.12,7810.12,7810.12,235000000
2007/2/14,12:18:00,7809.17,7809.17,7809.17,7809.17,324000000
2007/2/14,12:19:00,7809.04,7809.04,7809.04,7809.04,253000000
2007/2/14,12:20:00,7811.13,7811.13,7811.13,7811.13,389000000
2007/2/14,12:21:00,7810.80,7810.80,7810.80,7810.80,294000000
2007/2/14,12:22:00,7811.85,7811.85,7811.85,7811.85,237000000
2007/2/14,12:23:00,7811.66,7811.66,7811.66,7811.66,232000000
2007/2/14,12:24:00,7812.18,7812.18,7812.18,7812.18,220000000
2007/2/14,12:25:00,7810.82,7810.82,7810.82,7810.82,206000000
2007/2/14,12:26:00,7809.20,7809.20,7809.20,7809.20,304000000
2007/2/14,12:27:00,7808.17,7808.17,7808.17,7808.17,258000000
2007/2/14,12:28:00,7807.28,7807.28,7807.28,7807.28,282000000
2007/2/14,12:29:00,7808.30,7808.30,7808.30,7808.30,221000000
2007/2/14,12:30:00,7808.44,7808.44,7808.44,7808.44,222000000
2007/2/14,12:31:00,7807.52,7807.52,7807.52,7807.52,331000000
2007/2/14,12:32:00,7806.78,7806.78,7806.78,7806.78,213000000
2007/2/14,12:33:00,7807.75,7807.75,7807.75,7807.75,311000000
2007/2/14,12:34:00,7806.26,7806.26,7806.26,7806.26,217000000
2007/2/14,12:35:00,7808.59,7808.59,7808.59,7808.59,219000000
2007/2/14,12:36:00,7807.77,7807.77,7807.77,7807.77,248000000
2007/2/14,12:37:00,7807.68,7807.68,7807.68,7807.68,157000000
2007/2/14,12:38:00,7808.92,7808.92,7808.92,7808.92,236000000
2007/2/14,12:39:00,7810.12,7810.12,7810.12,7810.12,188000000
2007/2/14,12:40:00,7808.44,7808.44,7808.44,7808.44,217000000
2007/2/14,12:41:00,7810.54,7810.54,7810.54,7810.54,339000000
2007/2/14,12:42:00,7811.49,7811.49,7811.49,7811.49,259000000
2007/2/14,12:43:00,7810.56,7810.56,7810.56,7810.56,293000000
2007/2/14,12:44:00,7809.24,7809.24,7809.24,7809.24,246000000
2007/2/14,12:45:00,7809.34,7809.34,7809.34,7809.34,253000000
2007/2/14,12:46:00,7811.04,7811.04,7811.04,7811.04,283000000
2007/2/14,12:47:00,7807.47,7807.47,7807.47,7807.47,193000000
2007/2/14,12:48:00,7809.27,7809.27,7809.27,7809.27,294000000
2007/2/14,12:49:00,7808.28,7808.28,7808.28,7808.28,241000000
2007/2/14,12:50:00,7811.53,7811.53,7811.53,7811.53,335000000
2007/2/14,12:51:00,7809.99,7809.99,7809.99,7809.99,279000000
2007/2/14,12:52:00,7810.86,7810.86,7810.86,7810.86,207000000
2007/2/14,12:53:00,7809.13,7809.13,7809.13,7809.13,260000000
2007/2/14,12:54:00,7807.96,7807.96,7807.96,7807.96,206000000
2007/2/14,12:55:00,7809.97,7809.97,7809.97,7809.97,218000000
2007/2/14,12:56:00,7807.68,7807.68,7807.68,7807.68,319000000
2007/2/14,12:57:00,7807.27,7807.27,7807.27,7807.27,238000000
2007/2/14,12:58:00,7808.94,7808.94,7808.94,7808.94,280000000
2007/2/14,12:59:00,7808.99,7808.99,7808.99,7808.99,223000000
2007/2/14,13:00:00,7805.95,7805.95,7805.95,7805.95,200000000
2007/2/14,13:01:00,7807.83,7807.83,7807.83,7807.83,272000000
2007/2/14,13:02:00,7806.14,7806.14,7806.14,7806.14,210000000
2007/2/14,13:03:00,7806.21,7806.21,7806.21,7806.21,375000000
2007/2/14,13:04:00,7804.71,7804.71,7804.71,7804.71,256000000
2007/2/14,13:05:00,7802.90,7802.90,7802.90,7802.90,336000000
2007/2/14,13:06:00,7802.85,7802.85,7802.85,7802.85,388000000
2007/2/14,13:07:00,7800.66,7800.66,7800.66,7800.66,300000000
2007/2/14,13:08:00,7799.97,7799.97,7799.97,7799.97,415000000
2007/2/14,13:09:00,7799.85,7799.85,7799.85,7799.85,327000000
2007/2/14,13:10:00,7800.21,7800.21,7800.21,7800.21,402000000
2007/2/14,13:11:00,7798.12,7798.12,7798.12,7798.12,364000000
2007/2/14,13:12:00,7797.46,7797.46,7797.46,7797.46,263000000
2007/2/14,13:13:00,7797.37,7797.37,7797.37,7797.37,370000000
2007/2/14,13:14:00,7796.68,7796.68,7796.68,7796.68,364000000
2007/2/14,13:15:00,7798.06,7798.06,7798.06,7798.06,336000000
2007/2/14,13:16:00,7797.67,7797.67,7797.67,7797.67,386000000
2007/2/14,13:17:00,7800.63,7800.63,7800.63,7800.63,298000000
2007/2/14,13:18:00,7798.96,7798.96,7798.96,7798.96,394000000
2007/2/14,13:19:00,7799.14,7799.14,7799.14,7799.14,424000000
2007/2/14,13:20:00,7800.88,7800.88,7800.88,7800.88,446000000
2007/2/14,13:21:00,7801.41,7801.41,7801.41,7801.41,511000000
2007/2/14,13:22:00,7801.55,7801.55,7801.55,7801.55,451000000
2007/2/14,13:23:00,7803.81,7803.81,7803.81,7803.81,702000000
2007/2/14,13:24:00,7803.03,7803.03,7803.03,7803.03,613000000
2007/2/14,13:25:00,7800.97,7800.97,7800.97,7800.97,552000000
2007/2/14,13:26:00,7800.99,7800.99,7800.99,7800.99,0
2007/2/14,13:27:00,7800.99,7800.99,7800.99,7800.99,0
2007/2/14,13:28:00,7800.99,7800.99,7800.99,7800.99,0
2007/2/14,13:29:00,7800.99,7800.99,7800.99,7800.99,0
2007/2/14,13:30:00,7809.45,7809.45,7809.45,7809.45,3963065344
2007/2/26,09:01:00,7939.40,7939.40,7939.40,7939.40,1858032640
2007/2/26,09:02:00,7940.51,7940.51,7940.51,7940.51,1502000000
2007/2/26,09:03:00,7950.20,7950.20,7950.20,7950.20,1438000000
2007/2/26,09:04:00,7943.87,7943.87,7943.87,7943.87,1152999936
2007/2/26,09:05:00,7939.17,7939.17,7939.17,7939.17,806000000
2007/2/26,09:06:00,7932.09,7932.09,7932.09,7932.09,1126000000
2007/2/26,09:07:00,7933.30,7933.30,7933.30,7933.30,911000000
2007/2/26,09:08:00,7936.00,7936.00,7936.00,7936.00,815000000
2007/2/26,09:09:00,7932.08,7932.08,7932.08,7932.08,985000000
2007/2/26,09:10:00,7931.55,7931.55,7931.55,7931.55,680000000
2007/2/26,09:11:00,7929.78,7929.78,7929.78,7929.78,928000000
2007/2/26,09:12:00,7933.37,7933.37,7933.37,7933.37,807000000
2007/2/26,09:13:00,7931.40,7931.40,7931.40,7931.40,837000000
2007/2/26,09:14:00,7928.19,7928.19,7928.19,7928.19,710000000
2007/2/26,09:15:00,7929.32,7929.32,7929.32,7929.32,637000000
2007/2/26,09:16:00,7930.27,7930.27,7930.27,7930.27,970000000
2007/2/26,09:17:00,7928.73,7928.73,7928.73,7928.73,536000000
2007/2/26,09:18:00,7930.67,7930.67,7930.67,7930.67,612000000
2007/2/26,09:19:00,7931.58,7931.58,7931.58,7931.58,850000000
2007/2/26,09:20:00,7929.34,7929.34,7929.34,7929.34,586000000
2007/2/26,09:21:00,7928.55,7928.55,7928.55,7928.55,771000000
2007/2/26,09:22:00,7928.37,7928.37,7928.37,7928.37,500000000
2007/2/26,09:23:00,7926.71,7926.71,7926.71,7926.71,677000000
2007/2/26,09:24:00,7925.04,7925.04,7925.04,7925.04,511000000
2007/2/26,09:25:00,7925.08,7925.08,7925.08,7925.08,391000000
2007/2/26,09:26:00,7923.93,7923.93,7923.93,7923.93,634000000
2007/2/26,09:27:00,7924.40,7924.40,7924.40,7924.40,524000000
2007/2/26,09:28:00,7926.98,7926.98,7926.98,7926.98,759000000
2007/2/26,09:29:00,7931.36,7931.36,7931.36,7931.36,750000000
2007/2/26,09:30:00,7936.28,7936.28,7936.28,7936.28,727000000
2007/2/26,09:31:00,7939.96,7939.96,7939.96,7939.96,917000000
2007/2/26,09:32:00,7941.40,7941.40,7941.40,7941.40,539000000
2007/2/26,09:33:00,7941.83,7941.83,7941.83,7941.83,596000000
2007/2/26,09:34:00,7940.57,7940.57,7940.57,7940.57,588000000
2007/2/26,09:35:00,7939.64,7939.64,7939.64,7939.64,515000000
2007/2/26,09:36:00,7940.91,7940.91,7940.91,7940.91,665000000
2007/2/26,09:37:00,7939.67,7939.67,7939.67,7939.67,683000000
2007/2/26,09:38:00,7940.91,7940.91,7940.91,7940.91,536000000
2007/2/26,09:39:00,7937.07,7937.07,7937.07,7937.07,510000000
2007/2/26,09:40:00,7939.29,7939.29,7939.29,7939.29,405000000
2007/2/26,09:41:00,7938.75,7938.75,7938.75,7938.75,608000000
2007/2/26,09:42:00,7938.32,7938.32,7938.32,7938.32,455000000
2007/2/26,09:43:00,7938.04,7938.04,7938.04,7938.04,546000000
2007/2/26,09:44:00,7936.82,7936.82,7936.82,7936.82,450000000
2007/2/26,09:45:00,7936.91,7936.91,7936.91,7936.91,406000000
2007/2/26,09:46:00,7936.71,7936.71,7936.71,7936.71,599000000
2007/2/26,09:47:00,7936.87,7936.87,7936.87,7936.87,353000000
2007/2/26,09:48:00,7935.70,7935.70,7935.70,7935.70,406000000
2007/2/26,09:49:00,7933.64,7933.64,7933.64,7933.64,415000000
2007/2/26,09:50:00,7934.67,7934.67,7934.67,7934.67,399000000
2007/2/26,09:51:00,7935.57,7935.57,7935.57,7935.57,633000000
2007/2/26,09:52:00,7933.40,7933.40,7933.40,7933.40,393000000
2007/2/26,09:53:00,7933.45,7933.45,7933.45,7933.45,497000000
2007/2/26,09:54:00,7931.61,7931.61,7931.61,7931.61,466000000
2007/2/26,09:55:00,7929.72,7929.72,7929.72,7929.72,359000000
2007/2/26,09:56:00,7928.02,7928.02,7928.02,7928.02,497000000
2007/2/26,09:57:00,7927.39,7927.39,7927.39,7927.39,383000000
2007/2/26,09:58:00,7927.04,7927.04,7927.04,7927.04,527000000
2007/2/26,09:59:00,7927.29,7927.29,7927.29,7927.29,498000000
2007/2/26,10:00:00,7924.00,7924.00,7924.00,7924.00,361000000
2007/2/26,10:01:00,7924.58,7924.58,7924.58,7924.58,523000000
2007/2/26,10:02:00,7924.87,7924.87,7924.87,7924.87,329000000
2007/2/26,10:03:00,7924.76,7924.76,7924.76,7924.76,387000000
2007/2/26,10:04:00,7922.83,7922.83,7922.83,7922.83,420000000
2007/2/26,10:05:00,7923.85,7923.85,7923.85,7923.85,369000000
2007/2/26,10:06:00,7922.81,7922.81,7922.81,7922.81,448000000
2007/2/26,10:07:00,7922.26,7922.26,7922.26,7922.26,305000000
2007/2/26,10:08:00,7922.94,7922.94,7922.94,7922.94,360000000
2007/2/26,10:09:00,7921.44,7921.44,7921.44,7921.44,321000000
2007/2/26,10:10:00,7923.69,7923.69,7923.69,7923.69,376000000
2007/2/26,10:11:00,7921.04,7921.04,7921.04,7921.04,400000000
2007/2/26,10:12:00,7921.92,7921.92,7921.92,7921.92,297000000
2007/2/26,10:13:00,7923.70,7923.70,7923.70,7923.70,329000000
2007/2/26,10:14:00,7921.17,7921.17,7921.17,7921.17,241000000
2007/2/26,10:15:00,7921.06,7921.06,7921.06,7921.06,239000000
2007/2/26,10:16:00,7917.76,7917.76,7917.76,7917.76,320000000
2007/2/26,10:17:00,7918.92,7918.92,7918.92,7918.92,234000000
2007/2/26,10:18:00,7920.99,7920.99,7920.99,7920.99,444000000
2007/2/26,10:19:00,7919.83,7919.83,7919.83,7919.83,239000000
2007/2/26,10:20:00,7922.37,7922.37,7922.37,7922.37,277000000
2007/2/26,10:21:00,7921.25,7921.25,7921.25,7921.25,366000000
2007/2/26,10:22:00,7919.19,7919.19,7919.19,7919.19,232000000
2007/2/26,10:23:00,7920.75,7920.75,7920.75,7920.75,319000000
2007/2/26,10:24:00,7921.81,7921.81,7921.81,7921.81,280000000
2007/2/26,10:25:00,7922.01,7922.01,7922.01,7922.01,289000000
2007/2/26,10:26:00,7921.79,7921.79,7921.79,7921.79,341000000
2007/2/26,10:27:00,7922.97,7922.97,7922.97,7922.97,294000000
2007/2/26,10:28:00,7925.20,7925.20,7925.20,7925.20,374000000
2007/2/26,10:29:00,7924.74,7924.74,7924.74,7924.74,277000000
2007/2/26,10:30:00,7924.75,7924.75,7924.75,7924.75,308000000
2007/2/26,10:31:00,7924.47,7924.47,7924.47,7924.47,338000000
2007/2/26,10:32:00,7924.92,7924.92,7924.92,7924.92,260000000
2007/2/26,10:33:00,7926.30,7926.30,7926.30,7926.30,350000000
2007/2/26,10:34:00,7927.57,7927.57,7927.57,7927.57,309000000
2007/2/26,10:35:00,7928.00,7928.00,7928.00,7928.00,249000000
2007/2/26,10:36:00,7927.79,7927.79,7927.79,7927.79,315000000
2007/2/26,10:37:00,7928.34,7928.34,7928.34,7928.34,278000000
2007/2/26,10:38:00,7927.51,7927.51,7927.51,7927.51,369000000
2007/2/26,10:39:00,7927.14,7927.14,7927.14,7927.14,370000000
2007/2/26,10:40:00,7928.31,7928.31,7928.31,7928.31,338000000
2007/2/26,10:41:00,7930.01,7930.01,7930.01,7930.01,429000000
2007/2/26,10:42:00,7930.97,7930.97,7930.97,7930.97,282000000
2007/2/26,10:43:00,7928.59,7928.59,7928.59,7928.59,368000000
2007/2/26,10:44:00,7931.50,7931.50,7931.50,7931.50,392000000
2007/2/26,10:45:00,7932.12,7932.12,7932.12,7932.12,296000000
2007/2/26,10:46:00,7933.84,7933.84,7933.84,7933.84,450000000
2007/2/26,10:47:00,7933.61,7933.61,7933.61,7933.61,348000000
2007/2/26,10:48:00,7934.00,7934.00,7934.00,7934.00,419000000
2007/2/26,10:49:00,7934.02,7934.02,7934.02,7934.02,398000000
2007/2/26,10:50:00,7935.45,7935.45,7935.45,7935.45,372000000
2007/2/26,10:51:00,7935.64,7935.64,7935.64,7935.64,592000000
2007/2/26,10:52:00,7936.88,7936.88,7936.88,7936.88,417000000
2007/2/26,10:53:00,7937.25,7937.25,7937.25,7937.25,471000000
2007/2/26,10:54:00,7937.62,7937.62,7937.62,7937.62,449000000
2007/2/26,10:55:00,7939.81,7939.81,7939.81,7939.81,332000000
2007/2/26,10:56:00,7938.52,7938.52,7938.52,7938.52,499000000
2007/2/26,10:57:00,7938.18,7938.18,7938.18,7938.18,299000000
2007/2/26,10:58:00,7937.11,7937.11,7937.11,7937.11,413000000
2007/2/26,10:59:00,7937.04,7937.04,7937.04,7937.04,351000000
2007/2/26,11:00:00,7938.12,7938.12,7938.12,7938.12,295000000
2007/2/26,11:01:00,7935.88,7935.88,7935.88,7935.88,367000000
2007/2/26,11:02:00,7935.78,7935.78,7935.78,7935.78,273000000
2007/2/26,11:03:00,7933.75,7933.75,7933.75,7933.75,329000000
2007/2/26,11:04:00,7935.69,7935.69,7935.69,7935.69,333000000
2007/2/26,11:05:00,7935.40,7935.40,7935.40,7935.40,293000000
2007/2/26,11:06:00,7934.51,7934.51,7934.51,7934.51,414000000
2007/2/26,11:07:00,7936.74,7936.74,7936.74,7936.74,282000000
2007/2/26,11:08:00,7935.22,7935.22,7935.22,7935.22,360000000
2007/2/26,11:09:00,7935.32,7935.32,7935.32,7935.32,381000000
2007/2/26,11:10:00,7934.24,7934.24,7934.24,7934.24,355000000
2007/2/26,11:11:00,7934.75,7934.75,7934.75,7934.75,346000000
2007/2/26,11:12:00,7934.22,7934.22,7934.22,7934.22,264000000
2007/2/26,11:13:00,7930.32,7930.32,7930.32,7930.32,304000000
2007/2/26,11:14:00,7930.98,7930.98,7930.98,7930.98,290000000
2007/2/26,11:15:00,7931.09,7931.09,7931.09,7931.09,262000000
2007/2/26,11:16:00,7932.37,7932.37,7932.37,7932.37,374000000
2007/2/26,11:17:00,7931.29,7931.29,7931.29,7931.29,223000000
2007/2/26,11:18:00,7930.84,7930.84,7930.84,7930.84,297000000
2007/2/26,11:19:00,7931.53,7931.53,7931.53,7931.53,277000000
2007/2/26,11:20:00,7931.89,7931.89,7931.89,7931.89,356000000
2007/2/26,11:21:00,7932.14,7932.14,7932.14,7932.14,328000000
2007/2/26,11:22:00,7932.03,7932.03,7932.03,7932.03,306000000
2007/2/26,11:23:00,7930.96,7930.96,7930.96,7930.96,292000000
2007/2/26,11:24:00,7930.51,7930.51,7930.51,7930.51,316000000
2007/2/26,11:25:00,7930.43,7930.43,7930.43,7930.43,269000000
2007/2/26,11:26:00,7931.97,7931.97,7931.97,7931.97,347000000
2007/2/26,11:27:00,7931.52,7931.52,7931.52,7931.52,301000000
2007/2/26,11:28:00,7931.36,7931.36,7931.36,7931.36,332000000
2007/2/26,11:29:00,7929.88,7929.88,7929.88,7929.88,295000000
2007/2/26,11:30:00,7932.52,7932.52,7932.52,7932.52,292000000
2007/2/26,11:31:00,7933.26,7933.26,7933.26,7933.26,323000000
2007/2/26,11:32:00,7932.88,7932.88,7932.88,7932.88,238000000
2007/2/26,11:33:00,7933.62,7933.62,7933.62,7933.62,402000000
2007/2/26,11:34:00,7932.33,7932.33,7932.33,7932.33,316000000
2007/2/26,11:35:00,7931.60,7931.60,7931.60,7931.60,304000000
2007/2/26,11:36:00,7931.39,7931.39,7931.39,7931.39,329000000
2007/2/26,11:37:00,7933.61,7933.61,7933.61,7933.61,236000000
2007/2/26,11:38:00,7933.38,7933.38,7933.38,7933.38,367000000
2007/2/26,11:39:00,7931.83,7931.83,7931.83,7931.83,438000000
2007/2/26,11:40:00,7931.90,7931.90,7931.90,7931.90,400000000
2007/2/26,11:41:00,7932.29,7932.29,7932.29,7932.29,422000000
2007/2/26,11:42:00,7932.61,7932.61,7932.61,7932.61,298000000
2007/2/26,11:43:00,7931.85,7931.85,7931.85,7931.85,321000000
2007/2/26,11:44:00,7931.36,7931.36,7931.36,7931.36,273000000
2007/2/26,11:45:00,7931.55,7931.55,7931.55,7931.55,283000000
2007/2/26,11:46:00,7932.25,7932.25,7932.25,7932.25,344000000
2007/2/26,11:47:00,7932.30,7932.30,7932.30,7932.30,390000000
2007/2/26,11:48:00,7931.70,7931.70,7931.70,7931.70,389000000
2007/2/26,11:49:00,7931.54,7931.54,7931.54,7931.54,311000000
2007/2/26,11:50:00,7932.03,7932.03,7932.03,7932.03,252000000
2007/2/26,11:51:00,7930.44,7930.44,7930.44,7930.44,368000000
2007/2/26,11:52:00,7932.48,7932.48,7932.48,7932.48,255000000
2007/2/26,11:53:00,7930.87,7930.87,7930.87,7930.87,299000000
2007/2/26,11:54:00,7929.12,7929.12,7929.12,7929.12,293000000
2007/2/26,11:55:00,7929.51,7929.51,7929.51,7929.51,343000000
2007/2/26,11:56:00,7926.79,7926.79,7926.79,7926.79,328000000
2007/2/26,11:57:00,7926.73,7926.73,7926.73,7926.73,259000000
2007/2/26,11:58:00,7927.42,7927.42,7927.42,7927.42,397000000
2007/2/26,11:59:00,7926.05,7926.05,7926.05,7926.05,363000000
2007/2/26,12:00:00,7927.89,7927.89,7927.89,7927.89,283000000
2007/2/26,12:01:00,7928.81,7928.81,7928.81,7928.81,374000000
2007/2/26,12:02:00,7928.21,7928.21,7928.21,7928.21,217000000
2007/2/26,12:03:00,7927.57,7927.57,7927.57,7927.57,283000000
2007/2/26,12:04:00,7930.75,7930.75,7930.75,7930.75,266000000
2007/2/26,12:05:00,7927.81,7927.81,7927.81,7927.81,202000000
2007/2/26,12:06:00,7930.44,7930.44,7930.44,7930.44,228000000
2007/2/26,12:07:00,7929.89,7929.89,7929.89,7929.89,144000000
2007/2/26,12:08:00,7928.54,7928.54,7928.54,7928.54,294000000
2007/2/26,12:09:00,7928.73,7928.73,7928.73,7928.73,213000000
2007/2/26,12:10:00,7927.18,7927.18,7927.18,7927.18,238000000
2007/2/26,12:11:00,7928.01,7928.01,7928.01,7928.01,296000000
2007/2/26,12:12:00,7926.77,7926.77,7926.77,7926.77,232000000
2007/2/26,12:13:00,7925.81,7925.81,7925.81,7925.81,303000000
2007/2/26,12:14:00,7927.21,7927.21,7927.21,7927.21,217000000
2007/2/26,12:15:00,7926.85,7926.85,7926.85,7926.85,292000000
2007/2/26,12:16:00,7928.07,7928.07,7928.07,7928.07,403000000
2007/2/26,12:17:00,7927.30,7927.30,7927.30,7927.30,210000000
2007/2/26,12:18:00,7927.64,7927.64,7927.64,7927.64,311000000
2007/2/26,12:19:00,7926.52,7926.52,7926.52,7926.52,240000000
2007/2/26,12:20:00,7926.74,7926.74,7926.74,7926.74,290000000
2007/2/26,12:21:00,7925.55,7925.55,7925.55,7925.55,304000000
2007/2/26,12:22:00,7923.68,7923.68,7923.68,7923.68,188000000
2007/2/26,12:23:00,7921.96,7921.96,7921.96,7921.96,332000000
2007/2/26,12:24:00,7922.65,7922.65,7922.65,7922.65,225000000
2007/2/26,12:25:00,7921.26,7921.26,7921.26,7921.26,290000000
2007/2/26,12:26:00,7918.87,7918.87,7918.87,7918.87,423000000
2007/2/26,12:27:00,7920.55,7920.55,7920.55,7920.55,245000000
2007/2/26,12:28:00,7919.81,7919.81,7919.81,7919.81,320000000
2007/2/26,12:29:00,7917.71,7917.71,7917.71,7917.71,235000000
2007/2/26,12:30:00,7917.73,7917.73,7917.73,7917.73,289000000
2007/2/26,12:31:00,7911.60,7911.60,7911.60,7911.60,402000000
2007/2/26,12:32:00,7910.09,7910.09,7910.09,7910.09,292000000
2007/2/26,12:33:00,7909.75,7909.75,7909.75,7909.75,408000000
2007/2/26,12:34:00,7909.23,7909.23,7909.23,7909.23,299000000
2007/2/26,12:35:00,7911.29,7911.29,7911.29,7911.29,319000000
2007/2/26,12:36:00,7908.02,7908.02,7908.02,7908.02,405000000
2007/2/26,12:37:00,7909.05,7909.05,7909.05,7909.05,302000000
2007/2/26,12:38:00,7907.36,7907.36,7907.36,7907.36,375000000
2007/2/26,12:39:00,7906.45,7906.45,7906.45,7906.45,310000000
2007/2/26,12:40:00,7906.08,7906.08,7906.08,7906.08,257000000
2007/2/26,12:41:00,7904.53,7904.53,7904.53,7904.53,262000000
2007/2/26,12:42:00,7906.84,7906.84,7906.84,7906.84,208000000
2007/2/26,12:43:00,7907.12,7907.12,7907.12,7907.12,302000000
2007/2/26,12:44:00,7905.79,7905.79,7905.79,7905.79,264000000
2007/2/26,12:45:00,7905.05,7905.05,7905.05,7905.05,275000000
2007/2/26,12:46:00,7904.76,7904.76,7904.76,7904.76,299000000
2007/2/26,12:47:00,7903.50,7903.50,7903.50,7903.50,204000000
2007/2/26,12:48:00,7906.41,7906.41,7906.41,7906.41,303000000
2007/2/26,12:49:00,7904.58,7904.58,7904.58,7904.58,226000000
2007/2/26,12:50:00,7903.95,7903.95,7903.95,7903.95,239000000
2007/2/26,12:51:00,7906.28,7906.28,7906.28,7906.28,355000000
2007/2/26,12:52:00,7905.16,7905.16,7905.16,7905.16,259000000
2007/2/26,12:53:00,7902.04,7902.04,7902.04,7902.04,298000000
2007/2/26,12:54:00,7902.79,7902.79,7902.79,7902.79,289000000
2007/2/26,12:55:00,7902.59,7902.59,7902.59,7902.59,283000000
2007/2/26,12:56:00,7904.06,7904.06,7904.06,7904.06,310000000
2007/2/26,12:57:00,7904.19,7904.19,7904.19,7904.19,230000000
2007/2/26,12:58:00,7903.02,7903.02,7903.02,7903.02,351000000
2007/2/26,12:59:00,7900.92,7900.92,7900.92,7900.92,288000000
2007/2/26,13:00:00,7903.65,7903.65,7903.65,7903.65,282000000
2007/2/26,13:01:00,7904.90,7904.90,7904.90,7904.90,342000000
2007/2/26,13:02:00,7903.09,7903.09,7903.09,7903.09,245000000
2007/2/26,13:03:00,7903.31,7903.31,7903.31,7903.31,385000000
2007/2/26,13:04:00,7900.80,7900.80,7900.80,7900.80,318000000
2007/2/26,13:05:00,7902.09,7902.09,7902.09,7902.09,243000000
2007/2/26,13:06:00,7902.38,7902.38,7902.38,7902.38,437000000
2007/2/26,13:07:00,7904.07,7904.07,7904.07,7904.07,330000000
2007/2/26,13:08:00,7903.97,7903.97,7903.97,7903.97,404000000
2007/2/26,13:09:00,7905.19,7905.19,7905.19,7905.19,288000000
2007/2/26,13:10:00,7906.08,7906.08,7906.08,7906.08,360000000
2007/2/26,13:11:00,7903.77,7903.77,7903.77,7903.77,433000000
2007/2/26,13:12:00,7903.20,7903.20,7903.20,7903.20,356000000
2007/2/26,13:13:00,7901.23,7901.23,7901.23,7901.23,499000000
2007/2/26,13:14:00,7902.40,7902.40,7902.40,7902.40,360000000
2007/2/26,13:15:00,7901.92,7901.92,7901.92,7901.92,414000000
2007/2/26,13:16:00,7903.20,7903.20,7903.20,7903.20,476000000
2007/2/26,13:17:00,7902.49,7902.49,7902.49,7902.49,482000000
2007/2/26,13:18:00,7899.55,7899.55,7899.55,7899.55,489000000
2007/2/26,13:19:00,7903.28,7903.28,7903.28,7903.28,464000000
2007/2/26,13:20:00,7904.35,7904.35,7904.35,7904.35,447000000
2007/2/26,13:21:00,7903.82,7903.82,7903.82,7903.82,607000000
2007/2/26,13:22:00,7904.07,7904.07,7904.07,7904.07,449000000
2007/2/26,13:23:00,7907.48,7907.48,7907.48,7907.48,531000000
2007/2/26,13:24:00,7907.50,7907.50,7907.50,7907.50,531000000
2007/2/26,13:25:00,7908.96,7908.96,7908.96,7908.96,509000000
2007/2/26,13:26:00,7908.98,7908.98,7908.98,7908.98,0
2007/2/26,13:27:00,7908.98,7908.98,7908.98,7908.98,0
2007/2/26,13:28:00,7908.98,7908.98,7908.98,7908.98,0
2007/2/26,13:29:00,7908.98,7908.98,7908.98,7908.98,0
2007/2/26,13:30:00,7900.20,7900.20,7900.20,7900.20,711098368
2007/2/27,09:01:00,7908.79,7908.79,7908.79,7908.79,3678000128
2007/2/27,09:02:00,7915.25,7915.25,7915.25,7915.25,766000000
2007/2/27,09:03:00,7913.10,7913.10,7913.10,7913.10,959000000
2007/2/27,09:04:00,7905.76,7905.76,7905.76,7905.76,808000000
2007/2/27,09:05:00,7900.76,7900.76,7900.76,7900.76,701000000
2007/2/27,09:06:00,7901.68,7901.68,7901.68,7901.68,868000000
2007/2/27,09:07:00,7898.95,7898.95,7898.95,7898.95,630000000
2007/2/27,09:08:00,7896.38,7896.38,7896.38,7896.38,670000000
2007/2/27,09:09:00,7891.32,7891.32,7891.32,7891.32,851000000
2007/2/27,09:10:00,7889.57,7889.57,7889.57,7889.57,614000000
2007/2/27,09:11:00,7891.75,7891.75,7891.75,7891.75,794000000
2007/2/27,09:12:00,7892.04,7892.04,7892.04,7892.04,511000000
2007/2/27,09:13:00,7888.46,7888.46,7888.46,7888.46,610000000
2007/2/27,09:14:00,7891.86,7891.86,7891.86,7891.86,675000000
2007/2/27,09:15:00,7892.26,7892.26,7892.26,7892.26,514000000
2007/2/27,09:16:00,7894.84,7894.84,7894.84,7894.84,633000000
2007/2/27,09:17:00,7897.75,7897.75,7897.75,7897.75,573000000
2007/2/27,09:18:00,7901.49,7901.49,7901.49,7901.49,582000000
2007/2/27,09:19:00,7905.08,7905.08,7905.08,7905.08,565000000
2007/2/27,09:20:00,7905.36,7905.36,7905.36,7905.36,623000000
2007/2/27,09:21:00,7910.44,7910.44,7910.44,7910.44,748000000
2007/2/27,09:22:00,7909.60,7909.60,7909.60,7909.60,538000000
2007/2/27,09:23:00,7913.11,7913.11,7913.11,7913.11,633000000
2007/2/27,09:24:00,7915.05,7915.05,7915.05,7915.05,648000000
2007/2/27,09:25:00,7914.61,7914.61,7914.61,7914.61,555000000
2007/2/27,09:26:00,7917.48,7917.48,7917.48,7917.48,770000000
2007/2/27,09:27:00,7915.44,7915.44,7915.44,7915.44,565000000
2007/2/27,09:28:00,7917.49,7917.49,7917.49,7917.49,716000000
2007/2/27,09:29:00,7917.74,7917.74,7917.74,7917.74,751000000
2007/2/27,09:30:00,7917.46,7917.46,7917.46,7917.46,707000000
2007/2/27,09:31:00,7919.83,7919.83,7919.83,7919.83,783000000
2007/2/27,09:32:00,7920.38,7920.38,7920.38,7920.38,575000000
2007/2/27,09:33:00,7920.61,7920.61,7920.61,7920.61,666000000
2007/2/27,09:34:00,7920.00,7920.00,7920.00,7920.00,543000000
2007/2/27,09:35:00,7918.65,7918.65,7918.65,7918.65,418000000
2007/2/27,09:36:00,7918.98,7918.98,7918.98,7918.98,582000000
2007/2/27,09:37:00,7916.61,7916.61,7916.61,7916.61,451000000
2007/2/27,09:38:00,7917.02,7917.02,7917.02,7917.02,600000000
2007/2/27,09:39:00,7919.91,7919.91,7919.91,7919.91,611000000
2007/2/27,09:40:00,7924.22,7924.22,7924.22,7924.22,686000000
2007/2/27,09:41:00,7928.13,7928.13,7928.13,7928.13,755000000
2007/2/27,09:42:00,7929.96,7929.96,7929.96,7929.96,566000000
2007/2/27,09:43:00,7933.85,7933.85,7933.85,7933.85,655000000
2007/2/27,09:44:00,7933.37,7933.37,7933.37,7933.37,594000000
2007/2/27,09:45:00,7933.86,7933.86,7933.86,7933.86,464000000
2007/2/27,09:46:00,7937.10,7937.10,7937.10,7937.10,585000000
2007/2/27,09:47:00,7937.46,7937.46,7937.46,7937.46,465000000
2007/2/27,09:48:00,7937.20,7937.20,7937.20,7937.20,515000000
2007/2/27,09:49:00,7938.36,7938.36,7938.36,7938.36,529000000
2007/2/27,09:50:00,7938.99,7938.99,7938.99,7938.99,598000000
2007/2/27,09:51:00,7935.70,7935.70,7935.70,7935.70,691000000
2007/2/27,09:52:00,7937.17,7937.17,7937.17,7937.17,479000000
2007/2/27,09:53:00,7937.42,7937.42,7937.42,7937.42,605000000
2007/2/27,09:54:00,7935.07,7935.07,7935.07,7935.07,519000000
2007/2/27,09:55:00,7934.19,7934.19,7934.19,7934.19,439000000
2007/2/27,09:56:00,7934.16,7934.16,7934.16,7934.16,538000000
2007/2/27,09:57:00,7931.52,7931.52,7931.52,7931.52,325000000
2007/2/27,09:58:00,7931.48,7931.48,7931.48,7931.48,441000000
2007/2/27,09:59:00,7930.97,7930.97,7930.97,7930.97,437000000
2007/2/27,10:00:00,7930.74,7930.74,7930.74,7930.74,330000000
2007/2/27,10:01:00,7929.59,7929.59,7929.59,7929.59,441000000
2007/2/27,10:02:00,7930.39,7930.39,7930.39,7930.39,348000000
2007/2/27,10:03:00,7927.88,7927.88,7927.88,7927.88,421000000
2007/2/27,10:04:00,7926.45,7926.45,7926.45,7926.45,447000000
2007/2/27,10:05:00,7926.41,7926.41,7926.41,7926.41,494000000
2007/2/27,10:06:00,7927.94,7927.94,7927.94,7927.94,468000000
2007/2/27,10:07:00,7928.36,7928.36,7928.36,7928.36,268000000
2007/2/27,10:08:00,7929.31,7929.31,7929.31,7929.31,401000000
2007/2/27,10:09:00,7928.88,7928.88,7928.88,7928.88,293000000
2007/2/27,10:10:00,7928.58,7928.58,7928.58,7928.58,309000000
2007/2/27,10:11:00,7929.26,7929.26,7929.26,7929.26,516000000
2007/2/27,10:12:00,7927.79,7927.79,7927.79,7927.79,307000000
2007/2/27,10:13:00,7928.44,7928.44,7928.44,7928.44,340000000
2007/2/27,10:14:00,7929.28,7929.28,7929.28,7929.28,332000000
2007/2/27,10:15:00,7930.97,7930.97,7930.97,7930.97,312000000
2007/2/27,10:16:00,7931.47,7931.47,7931.47,7931.47,467000000
2007/2/27,10:17:00,7933.30,7933.30,7933.30,7933.30,404000000
2007/2/27,10:18:00,7934.87,7934.87,7934.87,7934.87,467000000
2007/2/27,10:19:00,7934.83,7934.83,7934.83,7934.83,405000000
2007/2/27,10:20:00,7935.14,7935.14,7935.14,7935.14,353000000
2007/2/27,10:21:00,7937.02,7937.02,7937.02,7937.02,485000000
2007/2/27,10:22:00,7936.42,7936.42,7936.42,7936.42,339000000
2007/2/27,10:23:00,7936.13,7936.13,7936.13,7936.13,421000000
2007/2/27,10:24:00,7937.52,7937.52,7937.52,7937.52,383000000
2007/2/27,10:25:00,7937.81,7937.81,7937.81,7937.81,393000000
2007/2/27,10:26:00,7939.50,7939.50,7939.50,7939.50,423000000
2007/2/27,10:27:00,7937.98,7937.98,7937.98,7937.98,441000000
2007/2/27,10:28:00,7934.11,7934.11,7934.11,7934.11,579000000
2007/2/27,10:29:00,7936.13,7936.13,7936.13,7936.13,378000000
2007/2/27,10:30:00,7932.96,7932.96,7932.96,7932.96,346000000
2007/2/27,10:31:00,7932.28,7932.28,7932.28,7932.28,496000000
2007/2/27,10:32:00,7930.54,7930.54,7930.54,7930.54,338000000
2007/2/27,10:33:00,7927.42,7927.42,7927.42,7927.42,418000000
2007/2/27,10:34:00,7927.43,7927.43,7927.43,7927.43,346000000
2007/2/27,10:35:00,7928.19,7928.19,7928.19,7928.19,318000000
2007/2/27,10:36:00,7929.92,7929.92,7929.92,7929.92,434000000
2007/2/27,10:37:00,7928.16,7928.16,7928.16,7928.16,339000000
2007/2/27,10:38:00,7928.48,7928.48,7928.48,7928.48,319000000
2007/2/27,10:39:00,7928.76,7928.76,7928.76,7928.76,311000000
2007/2/27,10:40:00,7928.94,7928.94,7928.94,7928.94,269000000
2007/2/27,10:41:00,7928.76,7928.76,7928.76,7928.76,313000000
2007/2/27,10:42:00,7929.03,7929.03,7929.03,7929.03,284000000
2007/2/27,10:43:00,7929.94,7929.94,7929.94,7929.94,363000000
2007/2/27,10:44:00,7931.08,7931.08,7931.08,7931.08,251000000
2007/2/27,10:45:00,7930.65,7930.65,7930.65,7930.65,382000000
2007/2/27,10:46:00,7929.91,7929.91,7929.91,7929.91,337000000
2007/2/27,10:47:00,7931.27,7931.27,7931.27,7931.27,212000000
2007/2/27,10:48:00,7931.00,7931.00,7931.00,7931.00,417000000
2007/2/27,10:49:00,7932.82,7932.82,7932.82,7932.82,426000000
2007/2/27,10:50:00,7933.23,7933.23,7933.23,7933.23,348000000
2007/2/27,10:51:00,7932.92,7932.92,7932.92,7932.92,313000000
2007/2/27,10:52:00,7933.51,7933.51,7933.51,7933.51,227000000
2007/2/27,10:53:00,7934.16,7934.16,7934.16,7934.16,372000000
2007/2/27,10:54:00,7931.54,7931.54,7931.54,7931.54,292000000
2007/2/27,10:55:00,7931.15,7931.15,7931.15,7931.15,225000000
2007/2/27,10:56:00,7931.53,7931.53,7931.53,7931.53,357000000
2007/2/27,10:57:00,7931.14,7931.14,7931.14,7931.14,223000000
2007/2/27,10:58:00,7929.92,7929.92,7929.92,7929.92,324000000
2007/2/27,10:59:00,7928.83,7928.83,7928.83,7928.83,281000000
2007/2/27,11:00:00,7927.16,7927.16,7927.16,7927.16,209000000
2007/2/27,11:01:00,7930.13,7930.13,7930.13,7930.13,333000000
2007/2/27,11:02:00,7929.88,7929.88,7929.88,7929.88,226000000
2007/2/27,11:03:00,7927.24,7927.24,7927.24,7927.24,321000000
2007/2/27,11:04:00,7927.00,7927.00,7927.00,7927.00,318000000
2007/2/27,11:05:00,7924.55,7924.55,7924.55,7924.55,269000000
2007/2/27,11:06:00,7923.94,7923.94,7923.94,7923.94,339000000
2007/2/27,11:07:00,7924.10,7924.10,7924.10,7924.10,234000000
2007/2/27,11:08:00,7922.89,7922.89,7922.89,7922.89,340000000
2007/2/27,11:09:00,7923.47,7923.47,7923.47,7923.47,262000000
2007/2/27,11:10:00,7924.24,7924.24,7924.24,7924.24,311000000
2007/2/27,11:11:00,7923.48,7923.48,7923.48,7923.48,346000000
2007/2/27,11:12:00,7923.94,7923.94,7923.94,7923.94,256000000
2007/2/27,11:13:00,7924.40,7924.40,7924.40,7924.40,296000000
2007/2/27,11:14:00,7923.74,7923.74,7923.74,7923.74,273000000
2007/2/27,11:15:00,7925.45,7925.45,7925.45,7925.45,279000000
2007/2/27,11:16:00,7926.41,7926.41,7926.41,7926.41,332000000
2007/2/27,11:17:00,7927.51,7927.51,7927.51,7927.51,232000000
2007/2/27,11:18:00,7926.96,7926.96,7926.96,7926.96,286000000
2007/2/27,11:19:00,7926.10,7926.10,7926.10,7926.10,279000000
2007/2/27,11:20:00,7926.01,7926.01,7926.01,7926.01,199000000
2007/2/27,11:21:00,7926.28,7926.28,7926.28,7926.28,322000000
2007/2/27,11:22:00,7925.98,7925.98,7925.98,7925.98,215000000
2007/2/27,11:23:00,7926.66,7926.66,7926.66,7926.66,315000000
2007/2/27,11:24:00,7924.87,7924.87,7924.87,7924.87,219000000
2007/2/27,11:25:00,7924.02,7924.02,7924.02,7924.02,243000000
2007/2/27,11:26:00,7924.43,7924.43,7924.43,7924.43,337000000
2007/2/27,11:27:00,7923.36,7923.36,7923.36,7923.36,292000000
2007/2/27,11:28:00,7923.89,7923.89,7923.89,7923.89,351000000
2007/2/27,11:29:00,7921.23,7921.23,7921.23,7921.23,320000000
2007/2/27,11:30:00,7919.09,7919.09,7919.09,7919.09,191000000
2007/2/27,11:31:00,7918.62,7918.62,7918.62,7918.62,408000000
2007/2/27,11:32:00,7916.40,7916.40,7916.40,7916.40,217000000
2007/2/27,11:33:00,7914.78,7914.78,7914.78,7914.78,307000000
2007/2/27,11:34:00,7913.76,7913.76,7913.76,7913.76,398000000
2007/2/27,11:35:00,7912.57,7912.57,7912.57,7912.57,368000000
2007/2/27,11:36:00,7909.96,7909.96,7909.96,7909.96,396000000
2007/2/27,11:37:00,7909.11,7909.11,7909.11,7909.11,378000000
2007/2/27,11:38:00,7905.67,7905.67,7905.67,7905.67,430000000
2007/2/27,11:39:00,7906.73,7906.73,7906.73,7906.73,315000000
2007/2/27,11:40:00,7906.50,7906.50,7906.50,7906.50,303000000
2007/2/27,11:41:00,7906.78,7906.78,7906.78,7906.78,405000000
2007/2/27,11:42:00,7906.38,7906.38,7906.38,7906.38,222000000
2007/2/27,11:43:00,7906.33,7906.33,7906.33,7906.33,325000000
2007/2/27,11:44:00,7904.96,7904.96,7904.96,7904.96,321000000
2007/2/27,11:45:00,7904.09,7904.09,7904.09,7904.09,245000000
2007/2/27,11:46:00,7902.78,7902.78,7902.78,7902.78,348000000
2007/2/27,11:47:00,7902.27,7902.27,7902.27,7902.27,233000000
2007/2/27,11:48:00,7900.57,7900.57,7900.57,7900.57,343000000
2007/2/27,11:49:00,7900.07,7900.07,7900.07,7900.07,294000000
2007/2/27,11:50:00,7901.26,7901.26,7901.26,7901.26,285000000
2007/2/27,11:51:00,7900.76,7900.76,7900.76,7900.76,429000000
2007/2/27,11:52:00,7900.47,7900.47,7900.47,7900.47,291000000
2007/2/27,11:53:00,7901.26,7901.26,7901.26,7901.26,310000000
2007/2/27,11:54:00,7900.24,7900.24,7900.24,7900.24,224000000
2007/2/27,11:55:00,7900.41,7900.41,7900.41,7900.41,232000000
2007/2/27,11:56:00,7899.56,7899.56,7899.56,7899.56,293000000
2007/2/27,11:57:00,7897.06,7897.06,7897.06,7897.06,282000000
2007/2/27,11:58:00,7896.79,7896.79,7896.79,7896.79,324000000
2007/2/27,11:59:00,7894.28,7894.28,7894.28,7894.28,268000000
2007/2/27,12:00:00,7892.54,7892.54,7892.54,7892.54,316000000
2007/2/27,12:01:00,7894.51,7894.51,7894.51,7894.51,291000000
2007/2/27,12:02:00,7895.45,7895.45,7895.45,7895.45,210000000
2007/2/27,12:03:00,7895.69,7895.69,7895.69,7895.69,261000000
2007/2/27,12:04:00,7893.45,7893.45,7893.45,7893.45,190000000
2007/2/27,12:05:00,7893.10,7893.10,7893.10,7893.10,206000000
2007/2/27,12:06:00,7893.47,7893.47,7893.47,7893.47,278000000
2007/2/27,12:07:00,7893.74,7893.74,7893.74,7893.74,190000000
2007/2/27,12:08:00,7892.20,7892.20,7892.20,7892.20,264000000
2007/2/27,12:09:00,7890.53,7890.53,7890.53,7890.53,232000000
2007/2/27,12:10:00,7890.08,7890.08,7890.08,7890.08,244000000
2007/2/27,12:11:00,7887.99,7887.99,7887.99,7887.99,305000000
2007/2/27,12:12:00,7886.53,7886.53,7886.53,7886.53,209000000
2007/2/27,12:13:00,7886.55,7886.55,7886.55,7886.55,286000000
2007/2/27,12:14:00,7884.71,7884.71,7884.71,7884.71,246000000
2007/2/27,12:15:00,7884.10,7884.10,7884.10,7884.10,242000000
2007/2/27,12:16:00,7881.92,7881.92,7881.92,7881.92,317000000
2007/2/27,12:17:00,7882.37,7882.37,7882.37,7882.37,255000000
2007/2/27,12:18:00,7884.74,7884.74,7884.74,7884.74,350000000
2007/2/27,12:19:00,7883.32,7883.32,7883.32,7883.32,286000000
2007/2/27,12:20:00,7885.33,7885.33,7885.33,7885.33,269000000
2007/2/27,12:21:00,7885.83,7885.83,7885.83,7885.83,357000000
2007/2/27,12:22:00,7885.91,7885.91,7885.91,7885.91,282000000
2007/2/27,12:23:00,7888.06,7888.06,7888.06,7888.06,281000000
2007/2/27,12:24:00,7888.05,7888.05,7888.05,7888.05,217000000
2007/2/27,12:25:00,7889.90,7889.90,7889.90,7889.90,232000000
2007/2/27,12:26:00,7893.08,7893.08,7893.08,7893.08,333000000
2007/2/27,12:27:00,7893.92,7893.92,7893.92,7893.92,230000000
2007/2/27,12:28:00,7894.73,7894.73,7894.73,7894.73,406000000
2007/2/27,12:29:00,7896.17,7896.17,7896.17,7896.17,234000000
2007/2/27,12:30:00,7897.50,7897.50,7897.50,7897.50,241000000
2007/2/27,12:31:00,7897.82,7897.82,7897.82,7897.82,296000000
2007/2/27,12:32:00,7897.94,7897.94,7897.94,7897.94,206000000
2007/2/27,12:33:00,7896.21,7896.21,7896.21,7896.21,285000000
2007/2/27,12:34:00,7897.18,7897.18,7897.18,7897.18,221000000
2007/2/27,12:35:00,7897.08,7897.08,7897.08,7897.08,283000000
2007/2/27,12:36:00,7895.66,7895.66,7895.66,7895.66,320000000
2007/2/27,12:37:00,7895.01,7895.01,7895.01,7895.01,186000000
2007/2/27,12:38:00,7893.66,7893.66,7893.66,7893.66,290000000
2007/2/27,12:39:00,7891.88,7891.88,7891.88,7891.88,211000000
2007/2/27,12:40:00,7892.24,7892.24,7892.24,7892.24,265000000
2007/2/27,12:41:00,7892.35,7892.35,7892.35,7892.35,314000000
2007/2/27,12:42:00,7893.88,7893.88,7893.88,7893.88,294000000
2007/2/27,12:43:00,7893.96,7893.96,7893.96,7893.96,385000000
2007/2/27,12:44:00,7894.15,7894.15,7894.15,7894.15,256000000
2007/2/27,12:45:00,7894.81,7894.81,7894.81,7894.81,283000000
2007/2/27,12:46:00,7894.18,7894.18,7894.18,7894.18,389000000
2007/2/27,12:47:00,7894.98,7894.98,7894.98,7894.98,254000000
2007/2/27,12:48:00,7896.14,7896.14,7896.14,7896.14,387000000
2007/2/27,12:49:00,7897.13,7897.13,7897.13,7897.13,345000000
2007/2/27,12:50:00,7895.86,7895.86,7895.86,7895.86,315000000
2007/2/27,12:51:00,7895.44,7895.44,7895.44,7895.44,327000000
2007/2/27,12:52:00,7896.23,7896.23,7896.23,7896.23,234000000
2007/2/27,12:53:00,7895.63,7895.63,7895.63,7895.63,307000000
2007/2/27,12:54:00,7899.41,7899.41,7899.41,7899.41,302000000
2007/2/27,12:55:00,7897.52,7897.52,7897.52,7897.52,298000000
2007/2/27,12:56:00,7897.34,7897.34,7897.34,7897.34,299000000
2007/2/27,12:57:00,7897.35,7897.35,7897.35,7897.35,246000000
2007/2/27,12:58:00,7896.73,7896.73,7896.73,7896.73,330000000
2007/2/27,12:59:00,7896.32,7896.32,7896.32,7896.32,248000000
2007/2/27,13:00:00,7895.78,7895.78,7895.78,7895.78,244000000
2007/2/27,13:01:00,7895.02,7895.02,7895.02,7895.02,333000000
2007/2/27,13:02:00,7895.27,7895.27,7895.27,7895.27,250000000
2007/2/27,13:03:00,7894.59,7894.59,7894.59,7894.59,456000000
2007/2/27,13:04:00,7893.56,7893.56,7893.56,7893.56,399000000
2007/2/27,13:05:00,7893.31,7893.31,7893.31,7893.31,583000000
2007/2/27,13:06:00,7894.46,7894.46,7894.46,7894.46,508000000
2007/2/27,13:07:00,7894.30,7894.30,7894.30,7894.30,339000000
2007/2/27,13:08:00,7895.28,7895.28,7895.28,7895.28,472000000
2007/2/27,13:09:00,7897.63,7897.63,7897.63,7897.63,446000000
2007/2/27,13:10:00,7899.39,7899.39,7899.39,7899.39,454000000
2007/2/27,13:11:00,7903.45,7903.45,7903.45,7903.45,467000000
2007/2/27,13:12:00,7904.65,7904.65,7904.65,7904.65,331000000
2007/2/27,13:13:00,7903.55,7903.55,7903.55,7903.55,577000000
2007/2/27,13:14:00,7904.43,7904.43,7904.43,7904.43,456000000
2007/2/27,13:15:00,7904.45,7904.45,7904.45,7904.45,453000000
2007/2/27,13:16:00,7906.09,7906.09,7906.09,7906.09,573000000
2007/2/27,13:17:00,7905.63,7905.63,7905.63,7905.63,432000000
2007/2/27,13:18:00,7905.12,7905.12,7905.12,7905.12,621000000
2007/2/27,13:19:00,7905.25,7905.25,7905.25,7905.25,495000000
2007/2/27,13:20:00,7903.20,7903.20,7903.20,7903.20,467000000
2007/2/27,13:21:00,7899.06,7899.06,7899.06,7899.06,632000000
2007/2/27,13:22:00,7903.80,7903.80,7903.80,7903.80,693000000
2007/2/27,13:23:00,7898.13,7898.13,7898.13,7898.13,765000000
2007/2/27,13:24:00,7899.72,7899.72,7899.72,7899.72,580000000
2007/2/27,13:25:00,7900.81,7900.81,7900.81,7900.81,579000000
2007/2/27,13:26:00,7900.81,7900.81,7900.81,7900.81,0
2007/2/27,13:27:00,7900.81,7900.81,7900.81,7900.81,0
2007/2/27,13:28:00,7900.81,7900.81,7900.81,7900.81,0
2007/2/27,13:29:00,7900.81,7900.81,7900.81,7900.81,0
2007/2/27,13:30:00,7901.96,7901.96,7901.96,7901.96,3814032896
2007/3/1,09:01:00,7707.63,7707.63,7707.63,7707.63,989032448
2007/3/1,09:02:00,7734.43,7734.43,7734.43,7734.43,1196000000
2007/3/1,09:03:00,7730.74,7730.74,7730.74,7730.74,1415000064
2007/3/1,09:04:00,7736.10,7736.10,7736.10,7736.10,1462000000
2007/3/1,09:05:00,7751.57,7751.57,7751.57,7751.57,1000000000
2007/3/1,09:06:00,7756.27,7756.27,7756.27,7756.27,1188000000
2007/3/1,09:07:00,7759.21,7759.21,7759.21,7759.21,1014000000
2007/3/1,09:08:00,7755.63,7755.63,7755.63,7755.63,1087000064
2007/3/1,09:09:00,7751.46,7751.46,7751.46,7751.46,1075000064
2007/3/1,09:10:00,7750.44,7750.44,7750.44,7750.44,846000000
2007/3/1,09:11:00,7747.07,7747.07,7747.07,7747.07,965000000
2007/3/1,09:12:00,7748.44,7748.44,7748.44,7748.44,781000000
2007/3/1,09:13:00,7746.80,7746.80,7746.80,7746.80,878000000
2007/3/1,09:14:00,7750.23,7750.23,7750.23,7750.23,834000000
2007/3/1,09:15:00,7750.05,7750.05,7750.05,7750.05,762000000
2007/3/1,09:16:00,7755.97,7755.97,7755.97,7755.97,852000000
2007/3/1,09:17:00,7757.88,7757.88,7757.88,7757.88,631000000
2007/3/1,09:18:00,7761.19,7761.19,7761.19,7761.19,701000000
2007/3/1,09:19:00,7758.20,7758.20,7758.20,7758.20,807000000
2007/3/1,09:20:00,7757.16,7757.16,7757.16,7757.16,732000000
2007/3/1,09:21:00,7760.12,7760.12,7760.12,7760.12,690000000
2007/3/1,09:22:00,7761.40,7761.40,7761.40,7761.40,529000000
2007/3/1,09:23:00,7761.12,7761.12,7761.12,7761.12,657000000
2007/3/1,09:24:00,7759.92,7759.92,7759.92,7759.92,815000000
2007/3/1,09:25:00,7757.95,7757.95,7757.95,7757.95,598000000
2007/3/1,09:26:00,7756.67,7756.67,7756.67,7756.67,927000000
2007/3/1,09:27:00,7758.51,7758.51,7758.51,7758.51,733000000
2007/3/1,09:28:00,7758.75,7758.75,7758.75,7758.75,640000000
2007/3/1,09:29:00,7759.69,7759.69,7759.69,7759.69,715000000
2007/3/1,09:30:00,7761.02,7761.02,7761.02,7761.02,487000000
2007/3/1,09:31:00,7757.32,7757.32,7757.32,7757.32,738000000
2007/3/1,09:32:00,7757.59,7757.59,7757.59,7757.59,558000000
2007/3/1,09:33:00,7756.88,7756.88,7756.88,7756.88,632000000
2007/3/1,09:34:00,7758.96,7758.96,7758.96,7758.96,523000000
2007/3/1,09:35:00,7756.40,7756.40,7756.40,7756.40,475000000
2007/3/1,09:36:00,7756.14,7756.14,7756.14,7756.14,628000000
2007/3/1,09:37:00,7750.52,7750.52,7750.52,7750.52,564000000
2007/3/1,09:38:00,7748.26,7748.26,7748.26,7748.26,552000000
2007/3/1,09:39:00,7744.10,7744.10,7744.10,7744.10,711000000
2007/3/1,09:40:00,7741.83,7741.83,7741.83,7741.83,556000000
2007/3/1,09:41:00,7738.35,7738.35,7738.35,7738.35,748000000
2007/3/1,09:42:00,7738.01,7738.01,7738.01,7738.01,612000000
2007/3/1,09:43:00,7733.87,7733.87,7733.87,7733.87,656000000
2007/3/1,09:44:00,7735.65,7735.65,7735.65,7735.65,613000000
2007/3/1,09:45:00,7734.44,7734.44,7734.44,7734.44,504000000
2007/3/1,09:46:00,7729.95,7729.95,7729.95,7729.95,665000000
2007/3/1,09:47:00,7724.56,7724.56,7724.56,7724.56,712000000
2007/3/1,09:48:00,7721.62,7721.62,7721.62,7721.62,782000000
2007/3/1,09:49:00,7713.43,7713.43,7713.43,7713.43,818000000
2007/3/1,09:50:00,7710.38,7710.38,7710.38,7710.38,620000000
2007/3/1,09:51:00,7710.73,7710.73,7710.73,7710.73,1024000000
2007/3/1,09:52:00,7711.38,7711.38,7711.38,7711.38,783000000
2007/3/1,09:53:00,7711.04,7711.04,7711.04,7711.04,616000000
2007/3/1,09:54:00,7716.36,7716.36,7716.36,7716.36,497000000
2007/3/1,09:55:00,7716.82,7716.82,7716.82,7716.82,484000000
2007/3/1,09:56:00,7718.71,7718.71,7718.71,7718.71,552000000
2007/3/1,09:57:00,7719.60,7719.60,7719.60,7719.60,483000000
2007/3/1,09:58:00,7715.46,7715.46,7715.46,7715.46,576000000
2007/3/1,09:59:00,7717.06,7717.06,7717.06,7717.06,441000000
2007/3/1,10:00:00,7718.99,7718.99,7718.99,7718.99,388000000
2007/3/1,10:01:00,7717.13,7717.13,7717.13,7717.13,454000000
2007/3/1,10:02:00,7719.57,7719.57,7719.57,7719.57,415000000
2007/3/1,10:03:00,7718.36,7718.36,7718.36,7718.36,405000000
2007/3/1,10:04:00,7717.55,7717.55,7717.55,7717.55,581000000
2007/3/1,10:05:00,7714.99,7714.99,7714.99,7714.99,411000000
2007/3/1,10:06:00,7717.99,7717.99,7717.99,7717.99,525000000
2007/3/1,10:07:00,7717.52,7717.52,7717.52,7717.52,338000000
2007/3/1,10:08:00,7716.41,7716.41,7716.41,7716.41,460000000
2007/3/1,10:09:00,7709.26,7709.26,7709.26,7709.26,478000000
2007/3/1,10:10:00,7708.44,7708.44,7708.44,7708.44,584000000
2007/3/1,10:11:00,7700.89,7700.89,7700.89,7700.89,1182000000
2007/3/1,10:12:00,7696.75,7696.75,7696.75,7696.75,728000000
2007/3/1,10:13:00,7692.25,7692.25,7692.25,7692.25,739000000
2007/3/1,10:14:00,7688.94,7688.94,7688.94,7688.94,830000000
2007/3/1,10:15:00,7689.22,7689.22,7689.22,7689.22,551000000
2007/3/1,10:16:00,7688.25,7688.25,7688.25,7688.25,595000000
2007/3/1,10:17:00,7685.07,7685.07,7685.07,7685.07,637000000
2007/3/1,10:18:00,7683.99,7683.99,7683.99,7683.99,646000000
2007/3/1,10:19:00,7681.50,7681.50,7681.50,7681.50,748000000
2007/3/1,10:20:00,7679.80,7679.80,7679.80,7679.80,527000000
2007/3/1,10:21:00,7677.40,7677.40,7677.40,7677.40,642000000
2007/3/1,10:22:00,7677.47,7677.47,7677.47,7677.47,447000000
2007/3/1,10:23:00,7680.10,7680.10,7680.10,7680.10,472000000
2007/3/1,10:24:00,7682.32,7682.32,7682.32,7682.32,480000000
2007/3/1,10:25:00,7685.77,7685.77,7685.77,7685.77,336000000
2007/3/1,10:26:00,7689.40,7689.40,7689.40,7689.40,430000000
2007/3/1,10:27:00,7691.38,7691.38,7691.38,7691.38,359000000
2007/3/1,10:28:00,7694.29,7694.29,7694.29,7694.29,367000000
2007/3/1,10:29:00,7692.19,7692.19,7692.19,7692.19,386000000
2007/3/1,10:30:00,7696.41,7696.41,7696.41,7696.41,295000000
2007/3/1,10:31:00,7695.69,7695.69,7695.69,7695.69,515000000
2007/3/1,10:32:00,7696.54,7696.54,7696.54,7696.54,356000000
2007/3/1,10:33:00,7697.16,7697.16,7697.16,7697.16,383000000
2007/3/1,10:34:00,7697.20,7697.20,7697.20,7697.20,397000000
2007/3/1,10:35:00,7697.21,7697.21,7697.21,7697.21,274000000
2007/3/1,10:36:00,7698.02,7698.02,7698.02,7698.02,333000000
2007/3/1,10:37:00,7700.52,7700.52,7700.52,7700.52,305000000
2007/3/1,10:38:00,7698.24,7698.24,7698.24,7698.24,377000000
2007/3/1,10:39:00,7695.65,7695.65,7695.65,7695.65,401000000
2007/3/1,10:40:00,7692.56,7692.56,7692.56,7692.56,463000000
2007/3/1,10:41:00,7691.54,7691.54,7691.54,7691.54,504000000
2007/3/1,10:42:00,7689.27,7689.27,7689.27,7689.27,328000000
2007/3/1,10:43:00,7688.27,7688.27,7688.27,7688.27,591000000
2007/3/1,10:44:00,7688.28,7688.28,7688.28,7688.28,488000000
2007/3/1,10:45:00,7687.68,7687.68,7687.68,7687.68,335000000
2007/3/1,10:46:00,7682.82,7682.82,7682.82,7682.82,498000000
2007/3/1,10:47:00,7685.33,7685.33,7685.33,7685.33,338000000
2007/3/1,10:48:00,7684.26,7684.26,7684.26,7684.26,445000000
2007/3/1,10:49:00,7678.49,7678.49,7678.49,7678.49,669000000
2007/3/1,10:50:00,7673.38,7673.38,7673.38,7673.38,641000000
2007/3/1,10:51:00,7669.74,7669.74,7669.74,7669.74,611000000
2007/3/1,10:52:00,7674.04,7674.04,7674.04,7674.04,412000000
2007/3/1,10:53:00,7673.13,7673.13,7673.13,7673.13,442000000
2007/3/1,10:54:00,7675.18,7675.18,7675.18,7675.18,326000000
2007/3/1,10:55:00,7674.47,7674.47,7674.47,7674.47,305000000
2007/3/1,10:56:00,7676.89,7676.89,7676.89,7676.89,323000000
2007/3/1,10:57:00,7677.98,7677.98,7677.98,7677.98,335000000
2007/3/1,10:58:00,7678.21,7678.21,7678.21,7678.21,331000000
2007/3/1,10:59:00,7679.40,7679.40,7679.40,7679.40,273000000
2007/3/1,11:00:00,7681.00,7681.00,7681.00,7681.00,279000000
2007/3/1,11:01:00,7681.86,7681.86,7681.86,7681.86,359000000
2007/3/1,11:02:00,7683.21,7683.21,7683.21,7683.21,340000000
2007/3/1,11:03:00,7685.42,7685.42,7685.42,7685.42,459000000
2007/3/1,11:04:00,7690.35,7690.35,7690.35,7690.35,379000000
2007/3/1,11:05:00,7692.02,7692.02,7692.02,7692.02,432000000
2007/3/1,11:06:00,7694.51,7694.51,7694.51,7694.51,465000000
2007/3/1,11:07:00,7697.81,7697.81,7697.81,7697.81,341000000
2007/3/1,11:08:00,7700.05,7700.05,7700.05,7700.05,387000000
2007/3/1,11:09:00,7695.90,7695.90,7695.90,7695.90,502000000
2007/3/1,11:10:00,7697.11,7697.11,7697.11,7697.11,413000000
2007/3/1,11:11:00,7695.73,7695.73,7695.73,7695.73,447000000
2007/3/1,11:12:00,7694.85,7694.85,7694.85,7694.85,336000000
2007/3/1,11:13:00,7695.92,7695.92,7695.92,7695.92,293000000
2007/3/1,11:14:00,7695.74,7695.74,7695.74,7695.74,312000000
2007/3/1,11:15:00,7696.26,7696.26,7696.26,7696.26,377000000
2007/3/1,11:16:00,7696.31,7696.31,7696.31,7696.31,363000000
2007/3/1,11:17:00,7696.42,7696.42,7696.42,7696.42,310000000
2007/3/1,11:18:00,7697.33,7697.33,7697.33,7697.33,310000000
2007/3/1,11:19:00,7696.97,7696.97,7696.97,7696.97,282000000
2007/3/1,11:20:00,7694.73,7694.73,7694.73,7694.73,381000000
2007/3/1,11:21:00,7695.29,7695.29,7695.29,7695.29,431000000
2007/3/1,11:22:00,7696.16,7696.16,7696.16,7696.16,296000000
2007/3/1,11:23:00,7696.84,7696.84,7696.84,7696.84,352000000
2007/3/1,11:24:00,7696.17,7696.17,7696.17,7696.17,518000000
2007/3/1,11:25:00,7695.54,7695.54,7695.54,7695.54,325000000
2007/3/1,11:26:00,7697.55,7697.55,7697.55,7697.55,304000000
2007/3/1,11:27:00,7699.35,7699.35,7699.35,7699.35,265000000
2007/3/1,11:28:00,7700.30,7700.30,7700.30,7700.30,243000000
2007/3/1,11:29:00,7701.22,7701.22,7701.22,7701.22,416000000
2007/3/1,11:30:00,7701.04,7701.04,7701.04,7701.04,256000000
2007/3/1,11:31:00,7702.06,7702.06,7702.06,7702.06,416000000
2007/3/1,11:32:00,7698.09,7698.09,7698.09,7698.09,535000000
2007/3/1,11:33:00,7695.77,7695.77,7695.77,7695.77,508000000
2007/3/1,11:34:00,7689.13,7689.13,7689.13,7689.13,618000000
2007/3/1,11:35:00,7689.87,7689.87,7689.87,7689.87,391000000
2007/3/1,11:36:00,7688.26,7688.26,7688.26,7688.26,341000000
2007/3/1,11:37:00,7688.27,7688.27,7688.27,7688.27,341000000
2007/3/1,11:38:00,7686.56,7686.56,7686.56,7686.56,498000000
2007/3/1,11:39:00,7688.17,7688.17,7688.17,7688.17,423000000
2007/3/1,11:40:00,7688.61,7688.61,7688.61,7688.61,377000000
2007/3/1,11:41:00,7681.52,7681.52,7681.52,7681.52,708000000
2007/3/1,11:42:00,7680.97,7680.97,7680.97,7680.97,481000000
2007/3/1,11:43:00,7683.96,7683.96,7683.96,7683.96,376000000
2007/3/1,11:44:00,7684.94,7684.94,7684.94,7684.94,276000000
2007/3/1,11:45:00,7685.86,7685.86,7685.86,7685.86,261000000
2007/3/1,11:46:00,7685.02,7685.02,7685.02,7685.02,273000000
2007/3/1,11:47:00,7682.66,7682.66,7682.66,7682.66,364000000
2007/3/1,11:48:00,7681.62,7681.62,7681.62,7681.62,321000000
2007/3/1,11:49:00,7680.03,7680.03,7680.03,7680.03,379000000
2007/3/1,11:50:00,7685.23,7685.23,7685.23,7685.23,277000000
2007/3/1,11:51:00,7683.61,7683.61,7683.61,7683.61,299000000
2007/3/1,11:52:00,7684.03,7684.03,7684.03,7684.03,231000000
2007/3/1,11:53:00,7683.30,7683.30,7683.30,7683.30,360000000
2007/3/1,11:54:00,7684.51,7684.51,7684.51,7684.51,294000000
2007/3/1,11:55:00,7686.13,7686.13,7686.13,7686.13,244000000
2007/3/1,11:56:00,7686.38,7686.38,7686.38,7686.38,230000000
2007/3/1,11:57:00,7683.04,7683.04,7683.04,7683.04,283000000
2007/3/1,11:58:00,7685.86,7685.86,7685.86,7685.86,360000000
2007/3/1,11:59:00,7684.92,7684.92,7684.92,7684.92,345000000
2007/3/1,12:00:00,7684.43,7684.43,7684.43,7684.43,273000000
2007/3/1,12:01:00,7683.40,7683.40,7683.40,7683.40,378000000
2007/3/1,12:02:00,7680.03,7680.03,7680.03,7680.03,311000000
2007/3/1,12:03:00,7678.38,7678.38,7678.38,7678.38,412000000
2007/3/1,12:04:00,7679.60,7679.60,7679.60,7679.60,269000000
2007/3/1,12:05:00,7679.39,7679.39,7679.39,7679.39,238000000
2007/3/1,12:06:00,7673.30,7673.30,7673.30,7673.30,545000000
2007/3/1,12:07:00,7674.94,7674.94,7674.94,7674.94,624000000
2007/3/1,12:08:00,7668.37,7668.37,7668.37,7668.37,578000000
2007/3/1,12:09:00,7672.81,7672.81,7672.81,7672.81,443000000
2007/3/1,12:10:00,7672.71,7672.71,7672.71,7672.71,301000000
2007/3/1,12:11:00,7670.83,7670.83,7670.83,7670.83,431000000
2007/3/1,12:12:00,7671.61,7671.61,7671.61,7671.61,245000000
2007/3/1,12:13:00,7665.90,7665.90,7665.90,7665.90,462000000
2007/3/1,12:14:00,7669.58,7669.58,7669.58,7669.58,339000000
2007/3/1,12:15:00,7663.68,7663.68,7663.68,7663.68,417000000
2007/3/1,12:16:00,7667.51,7667.51,7667.51,7667.51,385000000
2007/3/1,12:17:00,7663.17,7663.17,7663.17,7663.17,354000000
2007/3/1,12:18:00,7667.46,7667.46,7667.46,7667.46,355000000
2007/3/1,12:19:00,7670.28,7670.28,7670.28,7670.28,264000000
2007/3/1,12:20:00,7663.41,7663.41,7663.41,7663.41,422000000
2007/3/1,12:21:00,7668.07,7668.07,7668.07,7668.07,327000000
2007/3/1,12:22:00,7669.21,7669.21,7669.21,7669.21,377000000
2007/3/1,12:23:00,7670.27,7670.27,7670.27,7670.27,297000000
2007/3/1,12:24:00,7671.98,7671.98,7671.98,7671.98,223000000
2007/3/1,12:25:00,7672.46,7672.46,7672.46,7672.46,266000000
2007/3/1,12:26:00,7672.74,7672.74,7672.74,7672.74,297000000
2007/3/1,12:27:00,7674.94,7674.94,7674.94,7674.94,262000000
2007/3/1,12:28:00,7679.28,7679.28,7679.28,7679.28,322000000
2007/3/1,12:29:00,7681.08,7681.08,7681.08,7681.08,259000000
2007/3/1,12:30:00,7681.93,7681.93,7681.93,7681.93,299000000
2007/3/1,12:31:00,7681.44,7681.44,7681.44,7681.44,316000000
2007/3/1,12:32:00,7684.52,7684.52,7684.52,7684.52,328000000
2007/3/1,12:33:00,7683.78,7683.78,7683.78,7683.78,355000000
2007/3/1,12:34:00,7686.99,7686.99,7686.99,7686.99,251000000
2007/3/1,12:35:00,7687.45,7687.45,7687.45,7687.45,305000000
2007/3/1,12:36:00,7689.09,7689.09,7689.09,7689.09,322000000
2007/3/1,12:37:00,7689.93,7689.93,7689.93,7689.93,235000000
2007/3/1,12:38:00,7684.91,7684.91,7684.91,7684.91,530000000
2007/3/1,12:39:00,7685.34,7685.34,7685.34,7685.34,281000000
2007/3/1,12:40:00,7680.30,7680.30,7680.30,7680.30,423000000
2007/3/1,12:41:00,7680.05,7680.05,7680.05,7680.05,389000000
2007/3/1,12:42:00,7679.55,7679.55,7679.55,7679.55,346000000
2007/3/1,12:43:00,7679.29,7679.29,7679.29,7679.29,364000000
2007/3/1,12:44:00,7676.49,7676.49,7676.49,7676.49,296000000
2007/3/1,12:45:00,7678.60,7678.60,7678.60,7678.60,289000000
2007/3/1,12:46:00,7681.24,7681.24,7681.24,7681.24,295000000
2007/3/1,12:47:00,7681.55,7681.55,7681.55,7681.55,198000000
2007/3/1,12:48:00,7684.80,7684.80,7684.80,7684.80,293000000
2007/3/1,12:49:00,7681.33,7681.33,7681.33,7681.33,404000000
2007/3/1,12:50:00,7675.09,7675.09,7675.09,7675.09,295000000
2007/3/1,12:51:00,7679.19,7679.19,7679.19,7679.19,387000000
2007/3/1,12:52:00,7679.95,7679.95,7679.95,7679.95,236000000
2007/3/1,12:53:00,7681.14,7681.14,7681.14,7681.14,369000000
2007/3/1,12:54:00,7681.06,7681.06,7681.06,7681.06,266000000
2007/3/1,12:55:00,7680.11,7680.11,7680.11,7680.11,267000000
2007/3/1,12:56:00,7681.77,7681.77,7681.77,7681.77,331000000
2007/3/1,12:57:00,7683.02,7683.02,7683.02,7683.02,256000000
2007/3/1,12:58:00,7683.17,7683.17,7683.17,7683.17,343000000
2007/3/1,12:59:00,7683.93,7683.93,7683.93,7683.93,343000000
2007/3/1,13:00:00,7685.28,7685.28,7685.28,7685.28,336000000
2007/3/1,13:01:00,7681.57,7681.57,7681.57,7681.57,404000000
2007/3/1,13:02:00,7683.42,7683.42,7683.42,7683.42,348000000
2007/3/1,13:03:00,7684.85,7684.85,7684.85,7684.85,333000000
2007/3/1,13:04:00,7687.14,7687.14,7687.14,7687.14,317000000
2007/3/1,13:05:00,7687.56,7687.56,7687.56,7687.56,312000000
2007/3/1,13:06:00,7686.14,7686.14,7686.14,7686.14,411000000
2007/3/1,13:07:00,7689.89,7689.89,7689.89,7689.89,250000000
2007/3/1,13:08:00,7690.79,7690.79,7690.79,7690.79,360000000
2007/3/1,13:09:00,7687.12,7687.12,7687.12,7687.12,468000000
2007/3/1,13:10:00,7689.56,7689.56,7689.56,7689.56,347000000
2007/3/1,13:11:00,7691.91,7691.91,7691.91,7691.91,367000000
2007/3/1,13:12:00,7692.86,7692.86,7692.86,7692.86,278000000
2007/3/1,13:13:00,7692.71,7692.71,7692.71,7692.71,395000000
2007/3/1,13:14:00,7692.20,7692.20,7692.20,7692.20,422000000
2007/3/1,13:15:00,7694.47,7694.47,7694.47,7694.47,432000000
2007/3/1,13:16:00,7691.49,7691.49,7691.49,7691.49,578000000
2007/3/1,13:17:00,7695.15,7695.15,7695.15,7695.15,444000000
2007/3/1,13:18:00,7694.46,7694.46,7694.46,7694.46,640000000
2007/3/1,13:19:00,7694.65,7694.65,7694.65,7694.65,614000000
2007/3/1,13:20:00,7693.12,7693.12,7693.12,7693.12,514000000
2007/3/1,13:21:00,7695.49,7695.49,7695.49,7695.49,701000000
2007/3/1,13:22:00,7696.83,7696.83,7696.83,7696.83,516000000
2007/3/1,13:23:00,7694.04,7694.04,7694.04,7694.04,677000000
2007/3/1,13:24:00,7696.03,7696.03,7696.03,7696.03,552000000
2007/3/1,13:25:00,7695.53,7695.53,7695.53,7695.53,626000000
2007/3/1,13:26:00,7695.53,7695.53,7695.53,7695.53,0
2007/3/1,13:27:00,7695.53,7695.53,7695.53,7695.53,0
2007/3/1,13:28:00,7695.53,7695.53,7695.53,7695.53,0
2007/3/1,13:29:00,7695.53,7695.53,7695.53,7695.53,0
2007/3/1,13:30:00,7678.67,7678.67,7678.67,7678.67,1029032960
2007/3/2,09:01:00,7653.35,7653.35,7653.35,7653.35,2334000128
2007/3/2,09:02:00,7651.87,7651.87,7651.87,7651.87,630000000
2007/3/2,09:03:00,7658.21,7658.21,7658.21,7658.21,879000000
2007/3/2,09:04:00,7658.90,7658.90,7658.90,7658.90,1005000000
2007/3/2,09:05:00,7655.84,7655.84,7655.84,7655.84,847000000
2007/3/2,09:06:00,7656.09,7656.09,7656.09,7656.09,1039000000
2007/3/2,09:07:00,7652.33,7652.33,7652.33,7652.33,835000000
2007/3/2,09:08:00,7647.76,7647.76,7647.76,7647.76,809000000
2007/3/2,09:09:00,7641.33,7641.33,7641.33,7641.33,822000000
2007/3/2,09:10:00,7639.74,7639.74,7639.74,7639.74,613000000
2007/3/2,09:11:00,7635.93,7635.93,7635.93,7635.93,963000000
2007/3/2,09:12:00,7630.24,7630.24,7630.24,7630.24,729000000
2007/3/2,09:13:00,7625.99,7625.99,7625.99,7625.99,726000000
2007/3/2,09:14:00,7626.76,7626.76,7626.76,7626.76,665000000
2007/3/2,09:15:00,7627.21,7627.21,7627.21,7627.21,474000000
2007/3/2,09:16:00,7629.05,7629.05,7629.05,7629.05,689000000
2007/3/2,09:17:00,7630.78,7630.78,7630.78,7630.78,507000000
2007/3/2,09:18:00,7633.73,7633.73,7633.73,7633.73,586000000
2007/3/2,09:19:00,7638.79,7638.79,7638.79,7638.79,639000000
2007/3/2,09:20:00,7641.79,7641.79,7641.79,7641.79,495000000
2007/3/2,09:21:00,7647.22,7647.22,7647.22,7647.22,670000000
2007/3/2,09:22:00,7649.12,7649.12,7649.12,7649.12,507000000
2007/3/2,09:23:00,7648.90,7648.90,7648.90,7648.90,621000000
2007/3/2,09:24:00,7652.22,7652.22,7652.22,7652.22,627000000
2007/3/2,09:25:00,7653.09,7653.09,7653.09,7653.09,569000000
2007/3/2,09:26:00,7654.61,7654.61,7654.61,7654.61,795000000
2007/3/2,09:27:00,7654.67,7654.67,7654.67,7654.67,641000000
2007/3/2,09:28:00,7653.41,7653.41,7653.41,7653.41,644000000
2007/3/2,09:29:00,7651.72,7651.72,7651.72,7651.72,646000000
2007/3/2,09:30:00,7652.16,7652.16,7652.16,7652.16,520000000
2007/3/2,09:31:00,7651.02,7651.02,7651.02,7651.02,884000000
2007/3/2,09:32:00,7649.75,7649.75,7649.75,7649.75,437000000
2007/3/2,09:33:00,7649.71,7649.71,7649.71,7649.71,557000000
2007/3/2,09:34:00,7650.98,7650.98,7650.98,7650.98,495000000
2007/3/2,09:35:00,7651.74,7651.74,7651.74,7651.74,426000000
2007/3/2,09:36:00,7657.72,7657.72,7657.72,7657.72,554000000
2007/3/2,09:37:00,7659.19,7659.19,7659.19,7659.19,399000000
2007/3/2,09:38:00,7662.99,7662.99,7662.99,7662.99,531000000
2007/3/2,09:39:00,7665.09,7665.09,7665.09,7665.09,702000000
2007/3/2,09:40:00,7669.04,7669.04,7669.04,7669.04,537000000
2007/3/2,09:41:00,7671.01,7671.01,7671.01,7671.01,763000000
2007/3/2,09:42:00,7671.38,7671.38,7671.38,7671.38,523000000
2007/3/2,09:43:00,7672.54,7672.54,7672.54,7672.54,706000000
2007/3/2,09:44:00,7669.21,7669.21,7669.21,7669.21,628000000
2007/3/2,09:45:00,7669.21,7669.21,7669.21,7669.21,637000000
2007/3/2,09:46:00,7668.38,7668.38,7668.38,7668.38,655000000
2007/3/2,09:47:00,7670.33,7670.33,7670.33,7670.33,393000000
2007/3/2,09:48:00,7671.65,7671.65,7671.65,7671.65,489000000
2007/3/2,09:49:00,7674.46,7674.46,7674.46,7674.46,483000000
2007/3/2,09:50:00,7674.75,7674.75,7674.75,7674.75,359000000
2007/3/2,09:51:00,7675.77,7675.77,7675.77,7675.77,474000000
2007/3/2,09:52:00,7676.72,7676.72,7676.72,7676.72,549000000
2007/3/2,09:53:00,7677.25,7677.25,7677.25,7677.25,606000000
2007/3/2,09:54:00,7679.74,7679.74,7679.74,7679.74,542000000
2007/3/2,09:55:00,7682.46,7682.46,7682.46,7682.46,454000000
2007/3/2,09:56:00,7687.37,7687.37,7687.37,7687.37,693000000
2007/3/2,09:57:00,7688.10,7688.10,7688.10,7688.10,709000000
2007/3/2,09:58:00,7688.50,7688.50,7688.50,7688.50,599000000
2007/3/2,09:59:00,7692.10,7692.10,7692.10,7692.10,589000000
2007/3/2,10:00:00,7695.15,7695.15,7695.15,7695.15,463000000
2007/3/2,10:01:00,7691.23,7691.23,7691.23,7691.23,716000000
2007/3/2,10:02:00,7691.03,7691.03,7691.03,7691.03,525000000
2007/3/2,10:03:00,7687.07,7687.07,7687.07,7687.07,752000000
2007/3/2,10:04:00,7682.18,7682.18,7682.18,7682.18,759000000
2007/3/2,10:05:00,7680.07,7680.07,7680.07,7680.07,530000000
2007/3/2,10:06:00,7676.69,7676.69,7676.69,7676.69,605000000
2007/3/2,10:07:00,7676.42,7676.42,7676.42,7676.42,483000000
2007/3/2,10:08:00,7677.98,7677.98,7677.98,7677.98,513000000
2007/3/2,10:09:00,7678.35,7678.35,7678.35,7678.35,386000000
2007/3/2,10:10:00,7677.69,7677.69,7677.69,7677.69,405000000
2007/3/2,10:11:00,7679.61,7679.61,7679.61,7679.61,617000000
2007/3/2,10:12:00,7680.41,7680.41,7680.41,7680.41,475000000
2007/3/2,10:13:00,7681.40,7681.40,7681.40,7681.40,579000000
2007/3/2,10:14:00,7683.23,7683.23,7683.23,7683.23,471000000
2007/3/2,10:15:00,7682.15,7682.15,7682.15,7682.15,342000000
2007/3/2,10:16:00,7682.74,7682.74,7682.74,7682.74,471000000
2007/3/2,10:17:00,7682.50,7682.50,7682.50,7682.50,274000000
2007/3/2,10:18:00,7682.61,7682.61,7682.61,7682.61,460000000
2007/3/2,10:19:00,7684.08,7684.08,7684.08,7684.08,303000000
2007/3/2,10:20:00,7685.27,7685.27,7685.27,7685.27,279000000
2007/3/2,10:21:00,7686.72,7686.72,7686.72,7686.72,428000000
2007/3/2,10:22:00,7687.17,7687.17,7687.17,7687.17,308000000
2007/3/2,10:23:00,7687.63,7687.63,7687.63,7687.63,385000000
2007/3/2,10:24:00,7685.42,7685.42,7685.42,7685.42,408000000
2007/3/2,10:25:00,7684.51,7684.51,7684.51,7684.51,320000000
2007/3/2,10:26:00,7684.73,7684.73,7684.73,7684.73,448000000
2007/3/2,10:27:00,7681.26,7681.26,7681.26,7681.26,344000000
2007/3/2,10:28:00,7682.68,7682.68,7682.68,7682.68,399000000
2007/3/2,10:29:00,7681.36,7681.36,7681.36,7681.36,392000000
2007/3/2,10:30:00,7679.85,7679.85,7679.85,7679.85,522000000
2007/3/2,10:31:00,7678.07,7678.07,7678.07,7678.07,573000000
2007/3/2,10:32:00,7677.34,7677.34,7677.34,7677.34,370000000
2007/3/2,10:33:00,7673.77,7673.77,7673.77,7673.77,475000000
2007/3/2,10:34:00,7670.34,7670.34,7670.34,7670.34,456000000
2007/3/2,10:35:00,7672.72,7672.72,7672.72,7672.72,398000000
2007/3/2,10:36:00,7670.46,7670.46,7670.46,7670.46,423000000
2007/3/2,10:37:00,7671.90,7671.90,7671.90,7671.90,360000000
2007/3/2,10:38:00,7671.24,7671.24,7671.24,7671.24,336000000
2007/3/2,10:39:00,7670.02,7670.02,7670.02,7670.02,252000000
2007/3/2,10:40:00,7669.57,7669.57,7669.57,7669.57,310000000
2007/3/2,10:41:00,7666.87,7666.87,7666.87,7666.87,368000000
2007/3/2,10:42:00,7669.08,7669.08,7669.08,7669.08,285000000
2007/3/2,10:43:00,7668.06,7668.06,7668.06,7668.06,418000000
2007/3/2,10:44:00,7665.58,7665.58,7665.58,7665.58,381000000
2007/3/2,10:45:00,7664.28,7664.28,7664.28,7664.28,474000000
2007/3/2,10:46:00,7661.90,7661.90,7661.90,7661.90,645000000
2007/3/2,10:47:00,7661.89,7661.89,7661.89,7661.89,588000000
2007/3/2,10:48:00,7660.14,7660.14,7660.14,7660.14,684000000
2007/3/2,10:49:00,7659.05,7659.05,7659.05,7659.05,584000000
2007/3/2,10:50:00,7659.33,7659.33,7659.33,7659.33,424000000
2007/3/2,10:51:00,7659.81,7659.81,7659.81,7659.81,516000000
2007/3/2,10:52:00,7662.25,7662.25,7662.25,7662.25,340000000
2007/3/2,10:53:00,7661.94,7661.94,7661.94,7661.94,496000000
2007/3/2,10:54:00,7665.62,7665.62,7665.62,7665.62,345000000
2007/3/2,10:55:00,7666.32,7666.32,7666.32,7666.32,321000000
2007/3/2,10:56:00,7666.30,7666.30,7666.30,7666.30,370000000
2007/3/2,10:57:00,7667.09,7667.09,7667.09,7667.09,248000000
2007/3/2,10:58:00,7669.68,7669.68,7669.68,7669.68,373000000
2007/3/2,10:59:00,7667.80,7667.80,7667.80,7667.80,279000000
2007/3/2,11:00:00,7669.96,7669.96,7669.96,7669.96,341000000
2007/3/2,11:01:00,7669.16,7669.16,7669.16,7669.16,377000000
2007/3/2,11:02:00,7670.85,7670.85,7670.85,7670.85,299000000
2007/3/2,11:03:00,7669.71,7669.71,7669.71,7669.71,314000000
2007/3/2,11:04:00,7672.07,7672.07,7672.07,7672.07,214000000
2007/3/2,11:05:00,7670.37,7670.37,7670.37,7670.37,298000000
2007/3/2,11:06:00,7670.27,7670.27,7670.27,7670.27,280000000
2007/3/2,11:07:00,7668.30,7668.30,7668.30,7668.30,183000000
2007/3/2,11:08:00,7667.96,7667.96,7667.96,7667.96,343000000
2007/3/2,11:09:00,7668.88,7668.88,7668.88,7668.88,271000000
2007/3/2,11:10:00,7665.84,7665.84,7665.84,7665.84,222000000
2007/3/2,11:11:00,7666.36,7666.36,7666.36,7666.36,270000000
2007/3/2,11:12:00,7668.28,7668.28,7668.28,7668.28,240000000
2007/3/2,11:13:00,7669.10,7669.10,7669.10,7669.10,326000000
2007/3/2,11:14:00,7669.63,7669.63,7669.63,7669.63,278000000
2007/3/2,11:15:00,7670.48,7670.48,7670.48,7670.48,284000000
2007/3/2,11:16:00,7670.01,7670.01,7670.01,7670.01,463000000
2007/3/2,11:17:00,7671.68,7671.68,7671.68,7671.68,207000000
2007/3/2,11:18:00,7672.84,7672.84,7672.84,7672.84,344000000
2007/3/2,11:19:00,7672.63,7672.63,7672.63,7672.63,288000000
2007/3/2,11:20:00,7675.43,7675.43,7675.43,7675.43,363000000
2007/3/2,11:21:00,7677.08,7677.08,7677.08,7677.08,519000000
2007/3/2,11:22:00,7678.09,7678.09,7678.09,7678.09,366000000
2007/3/2,11:23:00,7679.31,7679.31,7679.31,7679.31,479000000
2007/3/2,11:24:00,7679.43,7679.43,7679.43,7679.43,279000000
2007/3/2,11:25:00,7682.07,7682.07,7682.07,7682.07,275000000
2007/3/2,11:26:00,7681.66,7681.66,7681.66,7681.66,344000000
2007/3/2,11:27:00,7683.73,7683.73,7683.73,7683.73,274000000
2007/3/2,11:28:00,7682.02,7682.02,7682.02,7682.02,353000000
2007/3/2,11:29:00,7684.40,7684.40,7684.40,7684.40,302000000
2007/3/2,11:30:00,7683.32,7683.32,7683.32,7683.32,273000000
2007/3/2,11:31:00,7684.80,7684.80,7684.80,7684.80,363000000
2007/3/2,11:32:00,7683.39,7683.39,7683.39,7683.39,289000000
2007/3/2,11:33:00,7684.99,7684.99,7684.99,7684.99,323000000
2007/3/2,11:34:00,7683.82,7683.82,7683.82,7683.82,268000000
2007/3/2,11:35:00,7685.01,7685.01,7685.01,7685.01,292000000
2007/3/2,11:36:00,7685.84,7685.84,7685.84,7685.84,294000000
2007/3/2,11:37:00,7687.00,7687.00,7687.00,7687.00,258000000
2007/3/2,11:38:00,7686.99,7686.99,7686.99,7686.99,290000000
2007/3/2,11:39:00,7688.35,7688.35,7688.35,7688.35,330000000
2007/3/2,11:40:00,7687.79,7687.79,7687.79,7687.79,312000000
2007/3/2,11:41:00,7689.16,7689.16,7689.16,7689.16,319000000
2007/3/2,11:42:00,7689.38,7689.38,7689.38,7689.38,271000000
2007/3/2,11:43:00,7691.83,7691.83,7691.83,7691.83,402000000
2007/3/2,11:44:00,7692.19,7692.19,7692.19,7692.19,243000000
2007/3/2,11:45:00,7692.03,7692.03,7692.03,7692.03,246000000
2007/3/2,11:46:00,7692.73,7692.73,7692.73,7692.73,275000000
2007/3/2,11:47:00,7694.49,7694.49,7694.49,7694.49,208000000
2007/3/2,11:48:00,7695.10,7695.10,7695.10,7695.10,264000000
2007/3/2,11:49:00,7694.25,7694.25,7694.25,7694.25,260000000
2007/3/2,11:50:00,7690.83,7690.83,7690.83,7690.83,312000000
2007/3/2,11:51:00,7693.84,7693.84,7693.84,7693.84,320000000
2007/3/2,11:52:00,7693.48,7693.48,7693.48,7693.48,222000000
2007/3/2,11:53:00,7691.73,7691.73,7691.73,7691.73,293000000
2007/3/2,11:54:00,7693.91,7693.91,7693.91,7693.91,190000000
2007/3/2,11:55:00,7692.60,7692.60,7692.60,7692.60,241000000
2007/3/2,11:56:00,7692.02,7692.02,7692.02,7692.02,304000000
2007/3/2,11:57:00,7691.88,7691.88,7691.88,7691.88,246000000
2007/3/2,11:58:00,7692.45,7692.45,7692.45,7692.45,394000000
2007/3/2,11:59:00,7693.90,7693.90,7693.90,7693.90,239000000
2007/3/2,12:00:00,7693.86,7693.86,7693.86,7693.86,235000000
2007/3/2,12:01:00,7693.70,7693.70,7693.70,7693.70,281000000
2007/3/2,12:02:00,7690.87,7690.87,7690.87,7690.87,262000000
2007/3/2,12:03:00,7689.19,7689.19,7689.19,7689.19,374000000
2007/3/2,12:04:00,7690.37,7690.37,7690.37,7690.37,237000000
2007/3/2,12:05:00,7688.72,7688.72,7688.72,7688.72,268000000
2007/3/2,12:06:00,7685.66,7685.66,7685.66,7685.66,298000000
2007/3/2,12:07:00,7685.66,7685.66,7685.66,7685.66,229000000
2007/3/2,12:08:00,7684.77,7684.77,7684.77,7684.77,371000000
2007/3/2,12:09:00,7685.79,7685.79,7685.79,7685.79,251000000
2007/3/2,12:10:00,7685.65,7685.65,7685.65,7685.65,252000000
2007/3/2,12:11:00,7685.32,7685.32,7685.32,7685.32,311000000
2007/3/2,12:12:00,7685.29,7685.29,7685.29,7685.29,216000000
2007/3/2,12:13:00,7685.32,7685.32,7685.32,7685.32,308000000
2007/3/2,12:14:00,7683.49,7683.49,7683.49,7683.49,228000000
2007/3/2,12:15:00,7683.95,7683.95,7683.95,7683.95,316000000
2007/3/2,12:16:00,7682.65,7682.65,7682.65,7682.65,300000000
2007/3/2,12:17:00,7681.71,7681.71,7681.71,7681.71,237000000
2007/3/2,12:18:00,7680.28,7680.28,7680.28,7680.28,290000000
2007/3/2,12:19:00,7679.06,7679.06,7679.06,7679.06,235000000
2007/3/2,12:20:00,7680.16,7680.16,7680.16,7680.16,271000000
2007/3/2,12:21:00,7678.35,7678.35,7678.35,7678.35,303000000
2007/3/2,12:22:00,7679.02,7679.02,7679.02,7679.02,276000000
2007/3/2,12:23:00,7678.90,7678.90,7678.90,7678.90,294000000
2007/3/2,12:24:00,7678.30,7678.30,7678.30,7678.30,259000000
2007/3/2,12:25:00,7678.62,7678.62,7678.62,7678.62,258000000
2007/3/2,12:26:00,7677.37,7677.37,7677.37,7677.37,263000000
2007/3/2,12:27:00,7678.03,7678.03,7678.03,7678.03,191000000
2007/3/2,12:28:00,7679.34,7679.34,7679.34,7679.34,235000000
2007/3/2,12:29:00,7679.57,7679.57,7679.57,7679.57,241000000
2007/3/2,12:30:00,7681.30,7681.30,7681.30,7681.30,310000000
2007/3/2,12:31:00,7681.72,7681.72,7681.72,7681.72,270000000
2007/3/2,12:32:00,7680.80,7680.80,7680.80,7680.80,385000000
2007/3/2,12:33:00,7681.22,7681.22,7681.22,7681.22,260000000
2007/3/2,12:34:00,7680.95,7680.95,7680.95,7680.95,157000000
2007/3/2,12:35:00,7681.56,7681.56,7681.56,7681.56,211000000
2007/3/2,12:36:00,7681.26,7681.26,7681.26,7681.26,252000000
2007/3/2,12:37:00,7681.50,7681.50,7681.50,7681.50,184000000
2007/3/2,12:38:00,7681.86,7681.86,7681.86,7681.86,233000000
2007/3/2,12:39:00,7680.73,7680.73,7680.73,7680.73,237000000
2007/3/2,12:40:00,7679.14,7679.14,7679.14,7679.14,268000000
2007/3/2,12:41:00,7679.45,7679.45,7679.45,7679.45,224000000
2007/3/2,12:42:00,7680.48,7680.48,7680.48,7680.48,208000000
2007/3/2,12:43:00,7681.24,7681.24,7681.24,7681.24,306000000
2007/3/2,12:44:00,7681.07,7681.07,7681.07,7681.07,236000000
2007/3/2,12:45:00,7679.36,7679.36,7679.36,7679.36,301000000
2007/3/2,12:46:00,7679.51,7679.51,7679.51,7679.51,305000000
2007/3/2,12:47:00,7677.91,7677.91,7677.91,7677.91,267000000
2007/3/2,12:48:00,7679.38,7679.38,7679.38,7679.38,360000000
2007/3/2,12:49:00,7677.51,7677.51,7677.51,7677.51,260000000
2007/3/2,12:50:00,7677.42,7677.42,7677.42,7677.42,455000000
2007/3/2,12:51:00,7676.67,7676.67,7676.67,7676.67,511000000
2007/3/2,12:52:00,7677.47,7677.47,7677.47,7677.47,358000000
2007/3/2,12:53:00,7674.51,7674.51,7674.51,7674.51,483000000
2007/3/2,12:54:00,7672.64,7672.64,7672.64,7672.64,382000000
2007/3/2,12:55:00,7673.45,7673.45,7673.45,7673.45,533000000
2007/3/2,12:56:00,7669.39,7669.39,7669.39,7669.39,482000000
2007/3/2,12:57:00,7669.52,7669.52,7669.52,7669.52,401000000
2007/3/2,12:58:00,7671.62,7671.62,7671.62,7671.62,520000000
2007/3/2,12:59:00,7666.68,7666.68,7666.68,7666.68,362000000
2007/3/2,13:00:00,7667.21,7667.21,7667.21,7667.21,411000000
2007/3/2,13:01:00,7669.24,7669.24,7669.24,7669.24,476000000
2007/3/2,13:02:00,7669.14,7669.14,7669.14,7669.14,400000000
2007/3/2,13:03:00,7667.13,7667.13,7667.13,7667.13,420000000
2007/3/2,13:04:00,7668.80,7668.80,7668.80,7668.80,385000000
2007/3/2,13:05:00,7668.72,7668.72,7668.72,7668.72,434000000
2007/3/2,13:06:00,7669.42,7669.42,7669.42,7669.42,377000000
2007/3/2,13:07:00,7670.92,7670.92,7670.92,7670.92,267000000
2007/3/2,13:08:00,7672.83,7672.83,7672.83,7672.83,349000000
2007/3/2,13:09:00,7674.05,7674.05,7674.05,7674.05,309000000
2007/3/2,13:10:00,7674.62,7674.62,7674.62,7674.62,340000000
2007/3/2,13:11:00,7675.80,7675.80,7675.80,7675.80,393000000
2007/3/2,13:12:00,7677.28,7677.28,7677.28,7677.28,315000000
2007/3/2,13:13:00,7673.88,7673.88,7673.88,7673.88,399000000
2007/3/2,13:14:00,7675.90,7675.90,7675.90,7675.90,358000000
2007/3/2,13:15:00,7674.54,7674.54,7674.54,7674.54,382000000
2007/3/2,13:16:00,7673.53,7673.53,7673.53,7673.53,506000000
2007/3/2,13:17:00,7675.45,7675.45,7675.45,7675.45,449000000
2007/3/2,13:18:00,7673.33,7673.33,7673.33,7673.33,543000000
2007/3/2,13:19:00,7672.83,7672.83,7672.83,7672.83,425000000
2007/3/2,13:20:00,7672.81,7672.81,7672.81,7672.81,542000000
2007/3/2,13:21:00,7672.38,7672.38,7672.38,7672.38,681000000
2007/3/2,13:22:00,7672.69,7672.69,7672.69,7672.69,510000000
2007/3/2,13:23:00,7674.54,7674.54,7674.54,7674.54,608000000
2007/3/2,13:24:00,7673.59,7673.59,7673.59,7673.59,507000000
2007/3/2,13:25:00,7677.16,7677.16,7677.16,7677.16,520000000
2007/3/2,13:26:00,7677.27,7677.27,7677.27,7677.27,0
2007/3/2,13:27:00,7677.27,7677.27,7677.27,7677.27,0
2007/3/2,13:28:00,7677.27,7677.27,7677.27,7677.27,0
2007/3/2,13:29:00,7677.27,7677.27,7677.27,7677.27,0
2007/3/2,13:30:00,7670.77,7670.77,7670.77,7670.77,4195000064
2007/3/3,09:01:00,7644.18,7644.18,7644.18,7644.18,2072000000
2007/3/3,09:02:00,7643.09,7643.09,7643.09,7643.09,526000000
2007/3/3,09:03:00,7643.83,7643.83,7643.83,7643.83,673000000
2007/3/3,09:04:00,7648.02,7648.02,7648.02,7648.02,656000000
2007/3/3,09:05:00,7646.49,7646.49,7646.49,7646.49,557000000
2007/3/3,09:06:00,7649.50,7649.50,7649.50,7649.50,757000000
2007/3/3,09:07:00,7649.84,7649.84,7649.84,7649.84,511000000
2007/3/3,09:08:00,7650.56,7650.56,7650.56,7650.56,669000000
2007/3/3,09:09:00,7653.54,7653.54,7653.54,7653.54,622000000
2007/3/3,09:10:00,7655.94,7655.94,7655.94,7655.94,533000000
2007/3/3,09:11:00,7658.16,7658.16,7658.16,7658.16,783000000
2007/3/3,09:12:00,7660.73,7660.73,7660.73,7660.73,527000000
2007/3/3,09:13:00,7659.71,7659.71,7659.71,7659.71,640000000
2007/3/3,09:14:00,7663.36,7663.36,7663.36,7663.36,505000000
2007/3/3,09:15:00,7665.91,7665.91,7665.91,7665.91,423000000
2007/3/3,09:16:00,7664.57,7664.57,7664.57,7664.57,589000000
2007/3/3,09:17:00,7669.41,7669.41,7669.41,7669.41,447000000
2007/3/3,09:18:00,7667.56,7667.56,7667.56,7667.56,690000000
2007/3/3,09:19:00,7668.13,7668.13,7668.13,7668.13,647000000
2007/3/3,09:20:00,7666.87,7666.87,7666.87,7666.87,558000000
2007/3/3,09:21:00,7668.59,7668.59,7668.59,7668.59,590000000
2007/3/3,09:22:00,7670.50,7670.50,7670.50,7670.50,393000000
2007/3/3,09:23:00,7669.79,7669.79,7669.79,7669.79,433000000
2007/3/3,09:24:00,7669.51,7669.51,7669.51,7669.51,465000000
2007/3/3,09:25:00,7668.14,7668.14,7668.14,7668.14,339000000
2007/3/3,09:26:00,7667.41,7667.41,7667.41,7667.41,634000000
2007/3/3,09:27:00,7665.14,7665.14,7665.14,7665.14,388000000
2007/3/3,09:28:00,7666.22,7666.22,7666.22,7666.22,471000000
2007/3/3,09:29:00,7663.95,7663.95,7663.95,7663.95,424000000
2007/3/3,09:30:00,7660.12,7660.12,7660.12,7660.12,363000000
2007/3/3,09:31:00,7661.52,7661.52,7661.52,7661.52,459000000
2007/3/3,09:32:00,7653.07,7653.07,7653.07,7653.07,497000000
2007/3/3,09:33:00,7653.05,7653.05,7653.05,7653.05,515000000
2007/3/3,09:34:00,7650.70,7650.70,7650.70,7650.70,486000000
2007/3/3,09:35:00,7646.12,7646.12,7646.12,7646.12,470000000
2007/3/3,09:36:00,7642.68,7642.68,7642.68,7642.68,608000000
2007/3/3,09:37:00,7641.40,7641.40,7641.40,7641.40,415000000
2007/3/3,09:38:00,7640.45,7640.45,7640.45,7640.45,485000000
2007/3/3,09:39:00,7635.37,7635.37,7635.37,7635.37,482000000
2007/3/3,09:40:00,7635.33,7635.33,7635.33,7635.33,373000000
2007/3/3,09:41:00,7633.30,7633.30,7633.30,7633.30,675000000
2007/3/3,09:42:00,7635.12,7635.12,7635.12,7635.12,381000000
2007/3/3,09:43:00,7631.60,7631.60,7631.60,7631.60,509000000
2007/3/3,09:44:00,7632.76,7632.76,7632.76,7632.76,362000000
2007/3/3,09:45:00,7633.86,7633.86,7633.86,7633.86,317000000
2007/3/3,09:46:00,7633.48,7633.48,7633.48,7633.48,370000000
2007/3/3,09:47:00,7633.57,7633.57,7633.57,7633.57,245000000
2007/3/3,09:48:00,7633.79,7633.79,7633.79,7633.79,309000000
2007/3/3,09:49:00,7633.64,7633.64,7633.64,7633.64,292000000
2007/3/3,09:50:00,7633.96,7633.96,7633.96,7633.96,282000000
2007/3/3,09:51:00,7635.48,7635.48,7635.48,7635.48,438000000
2007/3/3,09:52:00,7635.17,7635.17,7635.17,7635.17,282000000
2007/3/3,09:53:00,7637.83,7637.83,7637.83,7637.83,504000000
2007/3/3,09:54:00,7640.82,7640.82,7640.82,7640.82,567000000
2007/3/3,09:55:00,7641.58,7641.58,7641.58,7641.58,377000000
2007/3/3,09:56:00,7643.91,7643.91,7643.91,7643.91,567000000
2007/3/3,09:57:00,7644.40,7644.40,7644.40,7644.40,353000000
2007/3/3,09:58:00,7647.14,7647.14,7647.14,7647.14,500000000
2007/3/3,09:59:00,7647.30,7647.30,7647.30,7647.30,375000000
2007/3/3,10:00:00,7647.86,7647.86,7647.86,7647.86,293000000
2007/3/3,10:01:00,7648.25,7648.25,7648.25,7648.25,391000000
2007/3/3,10:02:00,7647.49,7647.49,7647.49,7647.49,260000000
2007/3/3,10:03:00,7648.23,7648.23,7648.23,7648.23,390000000
2007/3/3,10:04:00,7647.77,7647.77,7647.77,7647.77,258000000
2007/3/3,10:05:00,7648.28,7648.28,7648.28,7648.28,289000000
2007/3/3,10:06:00,7647.42,7647.42,7647.42,7647.42,403000000
2007/3/3,10:07:00,7646.78,7646.78,7646.78,7646.78,269000000
2007/3/3,10:08:00,7648.36,7648.36,7648.36,7648.36,265000000
2007/3/3,10:09:00,7647.92,7647.92,7647.92,7647.92,249000000
2007/3/3,10:10:00,7640.76,7640.76,7640.76,7640.76,311000000
2007/3/3,10:11:00,7643.25,7643.25,7643.25,7643.25,367000000
2007/3/3,10:12:00,7638.93,7638.93,7638.93,7638.93,239000000
2007/3/3,10:13:00,7640.24,7640.24,7640.24,7640.24,379000000
2007/3/3,10:14:00,7639.58,7639.58,7639.58,7639.58,286000000
2007/3/3,10:15:00,7639.90,7639.90,7639.90,7639.90,231000000
2007/3/3,10:16:00,7640.29,7640.29,7640.29,7640.29,244000000
2007/3/3,10:17:00,7640.69,7640.69,7640.69,7640.69,195000000
2007/3/3,10:18:00,7641.02,7641.02,7641.02,7641.02,259000000
2007/3/3,10:19:00,7640.13,7640.13,7640.13,7640.13,183000000
2007/3/3,10:20:00,7641.58,7641.58,7641.58,7641.58,170000000
2007/3/3,10:21:00,7640.98,7640.98,7640.98,7640.98,262000000
2007/3/3,10:22:00,7642.65,7642.65,7642.65,7642.65,152000000
2007/3/3,10:23:00,7643.14,7643.14,7643.14,7643.14,223000000
2007/3/3,10:24:00,7643.14,7643.14,7643.14,7643.14,159000000
2007/3/3,10:25:00,7643.79,7643.79,7643.79,7643.79,199000000
2007/3/3,10:26:00,7644.49,7644.49,7644.49,7644.49,206000000
2007/3/3,10:27:00,7644.36,7644.36,7644.36,7644.36,168000000
2007/3/3,10:28:00,7644.84,7644.84,7644.84,7644.84,270000000
2007/3/3,10:29:00,7645.81,7645.81,7645.81,7645.81,216000000
2007/3/3,10:30:00,7645.74,7645.74,7645.74,7645.74,170000000
2007/3/3,10:31:00,7648.85,7648.85,7648.85,7648.85,255000000
2007/3/3,10:32:00,7650.26,7650.26,7650.26,7650.26,165000000
2007/3/3,10:33:00,7649.86,7649.86,7649.86,7649.86,212000000
2007/3/3,10:34:00,7651.32,7651.32,7651.32,7651.32,187000000
2007/3/3,10:35:00,7648.55,7648.55,7648.55,7648.55,189000000
2007/3/3,10:36:00,7651.01,7651.01,7651.01,7651.01,236000000
2007/3/3,10:37:00,7652.56,7652.56,7652.56,7652.56,184000000
2007/3/3,10:38:00,7653.99,7653.99,7653.99,7653.99,256000000
2007/3/3,10:39:00,7654.94,7654.94,7654.94,7654.94,195000000
2007/3/3,10:40:00,7656.76,7656.76,7656.76,7656.76,170000000
2007/3/3,10:41:00,7657.11,7657.11,7657.11,7657.11,237000000
2007/3/3,10:42:00,7655.93,7655.93,7655.93,7655.93,168000000
2007/3/3,10:43:00,7657.99,7657.99,7657.99,7657.99,253000000
2007/3/3,10:44:00,7659.32,7659.32,7659.32,7659.32,194000000
2007/3/3,10:45:00,7656.76,7656.76,7656.76,7656.76,225000000
2007/3/3,10:46:00,7656.71,7656.71,7656.71,7656.71,298000000
2007/3/3,10:47:00,7656.08,7656.08,7656.08,7656.08,192000000
2007/3/3,10:48:00,7657.16,7657.16,7657.16,7657.16,294000000
2007/3/3,10:49:00,7654.63,7654.63,7654.63,7654.63,244000000
2007/3/3,10:50:00,7655.45,7655.45,7655.45,7655.45,228000000
2007/3/3,10:51:00,7653.40,7653.40,7653.40,7653.40,249000000
2007/3/3,10:52:00,7653.76,7653.76,7653.76,7653.76,241000000
2007/3/3,10:53:00,7652.75,7652.75,7652.75,7652.75,337000000
2007/3/3,10:54:00,7654.67,7654.67,7654.67,7654.67,288000000
2007/3/3,10:55:00,7653.07,7653.07,7653.07,7653.07,314000000
2007/3/3,10:56:00,7653.17,7653.17,7653.17,7653.17,302000000
2007/3/3,10:57:00,7652.92,7652.92,7652.92,7652.92,212000000
2007/3/3,10:58:00,7652.48,7652.48,7652.48,7652.48,266000000
2007/3/3,10:59:00,7653.34,7653.34,7653.34,7653.34,185000000
2007/3/3,11:00:00,7650.33,7650.33,7650.33,7650.33,217000000
2007/3/3,11:01:00,7649.51,7649.51,7649.51,7649.51,261000000
2007/3/3,11:02:00,7647.83,7647.83,7647.83,7647.83,209000000
2007/3/3,11:03:00,7649.33,7649.33,7649.33,7649.33,258000000
2007/3/3,11:04:00,7649.92,7649.92,7649.92,7649.92,225000000
2007/3/3,11:05:00,7649.88,7649.88,7649.88,7649.88,251000000
2007/3/3,11:06:00,7650.05,7650.05,7650.05,7650.05,229000000
2007/3/3,11:07:00,7649.83,7649.83,7649.83,7649.83,192000000
2007/3/3,11:08:00,7651.71,7651.71,7651.71,7651.71,186000000
2007/3/3,11:09:00,7651.94,7651.94,7651.94,7651.94,172000000
2007/3/3,11:10:00,7652.11,7652.11,7652.11,7652.11,178000000
2007/3/3,11:11:00,7651.68,7651.68,7651.68,7651.68,181000000
2007/3/3,11:12:00,7651.51,7651.51,7651.51,7651.51,146000000
2007/3/3,11:13:00,7653.90,7653.90,7653.90,7653.90,219000000
2007/3/3,11:14:00,7654.28,7654.28,7654.28,7654.28,185000000
2007/3/3,11:15:00,7653.66,7653.66,7653.66,7653.66,228000000
2007/3/3,11:16:00,7653.52,7653.52,7653.52,7653.52,217000000
2007/3/3,11:17:00,7652.81,7652.81,7652.81,7652.81,144000000
2007/3/3,11:18:00,7654.36,7654.36,7654.36,7654.36,226000000
2007/3/3,11:19:00,7652.94,7652.94,7652.94,7652.94,161000000
2007/3/3,11:20:00,7652.58,7652.58,7652.58,7652.58,130000000
2007/3/3,11:21:00,7651.73,7651.73,7651.73,7651.73,199000000
2007/3/3,11:22:00,7652.32,7652.32,7652.32,7652.32,124000000
2007/3/3,11:23:00,7651.69,7651.69,7651.69,7651.69,210000000
2007/3/3,11:24:00,7650.90,7650.90,7650.90,7650.90,195000000
2007/3/3,11:25:00,7648.48,7648.48,7648.48,7648.48,245000000
2007/3/3,11:26:00,7648.21,7648.21,7648.21,7648.21,288000000
2007/3/3,11:27:00,7648.24,7648.24,7648.24,7648.24,299000000
2007/3/3,11:28:00,7645.17,7645.17,7645.17,7645.17,340000000
2007/3/3,11:29:00,7642.93,7642.93,7642.93,7642.93,290000000
2007/3/3,11:30:00,7641.78,7641.78,7641.78,7641.78,270000000
2007/3/3,11:31:00,7639.36,7639.36,7639.36,7639.36,307000000
2007/3/3,11:32:00,7639.87,7639.87,7639.87,7639.87,264000000
2007/3/3,11:33:00,7638.73,7638.73,7638.73,7638.73,378000000
2007/3/3,11:34:00,7635.75,7635.75,7635.75,7635.75,227000000
2007/3/3,11:35:00,7635.42,7635.42,7635.42,7635.42,303000000
2007/3/3,11:36:00,7632.75,7632.75,7632.75,7632.75,453000000
2007/3/3,11:37:00,7631.11,7631.11,7631.11,7631.11,255000000
2007/3/3,11:38:00,7629.45,7629.45,7629.45,7629.45,485000000
2007/3/3,11:39:00,7630.01,7630.01,7630.01,7630.01,354000000
2007/3/3,11:40:00,7626.79,7626.79,7626.79,7626.79,465000000
2007/3/3,11:41:00,7625.17,7625.17,7625.17,7625.17,638000000
2007/3/3,11:42:00,7623.21,7623.21,7623.21,7623.21,440000000
2007/3/3,11:43:00,7621.44,7621.44,7621.44,7621.44,423000000
2007/3/3,11:44:00,7622.02,7622.02,7622.02,7622.02,388000000
2007/3/3,11:45:00,7621.38,7621.38,7621.38,7621.38,329000000
2007/3/3,11:46:00,7623.20,7623.20,7623.20,7623.20,387000000
2007/3/3,11:47:00,7624.11,7624.11,7624.11,7624.11,249000000
2007/3/3,11:48:00,7623.01,7623.01,7623.01,7623.01,343000000
2007/3/3,11:49:00,7623.93,7623.93,7623.93,7623.93,230000000
2007/3/3,11:50:00,7623.92,7623.92,7623.92,7623.92,355000000
2007/3/3,11:51:00,7623.26,7623.26,7623.26,7623.26,263000000
2007/3/3,11:52:00,7623.12,7623.12,7623.12,7623.12,173000000
2007/3/3,11:53:00,7623.85,7623.85,7623.85,7623.85,249000000
2007/3/3,11:54:00,7623.09,7623.09,7623.09,7623.09,194000000
2007/3/3,11:55:00,7620.87,7620.87,7620.87,7620.87,239000000
2007/3/3,11:56:00,7619.71,7619.71,7619.71,7619.71,217000000
2007/3/3,11:57:00,7618.85,7618.85,7618.85,7618.85,221000000
2007/3/3,11:58:00,7618.64,7618.64,7618.64,7618.64,265000000
2007/3/3,11:59:00,7615.84,7615.84,7615.84,7615.84,259000000
2007/3/3,12:00:00,7616.02,7616.02,7616.02,7616.02,252000000
2007/3/3,12:01:00,7613.52,7613.52,7613.52,7613.52,324000000
2007/3/3,12:02:00,7614.65,7614.65,7614.65,7614.65,267000000
2007/3/3,12:03:00,7613.74,7613.74,7613.74,7613.74,317000000
2007/3/3,12:04:00,7614.59,7614.59,7614.59,7614.59,236000000
2007/3/3,12:05:00,7613.00,7613.00,7613.00,7613.00,299000000
2007/3/3,12:06:00,7611.40,7611.40,7611.40,7611.40,333000000
2007/3/3,12:07:00,7609.40,7609.40,7609.40,7609.40,226000000
2007/3/3,12:08:00,7607.87,7607.87,7607.87,7607.87,248000000
2007/3/3,12:09:00,7607.94,7607.94,7607.94,7607.94,263000000
2007/3/3,12:10:00,7607.39,7607.39,7607.39,7607.39,266000000
2007/3/3,12:11:00,7605.04,7605.04,7605.04,7605.04,409000000
2007/3/3,12:12:00,7604.99,7604.99,7604.99,7604.99,341000000
2007/3/3,12:13:00,7603.03,7603.03,7603.03,7603.03,405000000
2007/3/3,12:14:00,7600.97,7600.97,7600.97,7600.97,356000000
2007/3/3,12:15:00,7599.42,7599.42,7599.42,7599.42,322000000
2007/3/3,12:16:00,7596.19,7596.19,7596.19,7596.19,423000000
2007/3/3,12:17:00,7595.44,7595.44,7595.44,7595.44,303000000
2007/3/3,12:18:00,7593.04,7593.04,7593.04,7593.04,467000000
2007/3/3,12:19:00,7593.50,7593.50,7593.50,7593.50,349000000
2007/3/3,12:20:00,7592.31,7592.31,7592.31,7592.31,406000000
2007/3/3,12:21:00,7591.04,7591.04,7591.04,7591.04,461000000
2007/3/3,12:22:00,7588.75,7588.75,7588.75,7588.75,350000000
2007/3/3,12:23:00,7587.88,7587.88,7587.88,7587.88,467000000
2007/3/3,12:24:00,7587.80,7587.80,7587.80,7587.80,323000000
2007/3/3,12:25:00,7588.21,7588.21,7588.21,7588.21,456000000
2007/3/3,12:26:00,7588.23,7588.23,7588.23,7588.23,513000000
2007/3/3,12:27:00,7590.10,7590.10,7590.10,7590.10,340000000
2007/3/3,12:28:00,7589.91,7589.91,7589.91,7589.91,361000000
2007/3/3,12:29:00,7592.12,7592.12,7592.12,7592.12,348000000
2007/3/3,12:30:00,7592.78,7592.78,7592.78,7592.78,326000000
2007/3/3,12:31:00,7595.84,7595.84,7595.84,7595.84,361000000
2007/3/3,12:32:00,7599.52,7599.52,7599.52,7599.52,222000000
2007/3/3,12:33:00,7598.89,7598.89,7598.89,7598.89,313000000
2007/3/3,12:34:00,7602.19,7602.19,7602.19,7602.19,208000000
2007/3/3,12:35:00,7601.82,7601.82,7601.82,7601.82,167000000
2007/3/3,12:36:00,7603.75,7603.75,7603.75,7603.75,238000000
2007/3/3,12:37:00,7604.35,7604.35,7604.35,7604.35,227000000
2007/3/3,12:38:00,7604.97,7604.97,7604.97,7604.97,226000000
2007/3/3,12:39:00,7605.97,7605.97,7605.97,7605.97,154000000
2007/3/3,12:40:00,7605.92,7605.92,7605.92,7605.92,146000000
2007/3/3,12:41:00,7605.05,7605.05,7605.05,7605.05,217000000
2007/3/3,12:42:00,7604.96,7604.96,7604.96,7604.96,144000000
2007/3/3,12:43:00,7604.54,7604.54,7604.54,7604.54,202000000
2007/3/3,12:44:00,7603.04,7603.04,7603.04,7603.04,186000000
2007/3/3,12:45:00,7604.15,7604.15,7604.15,7604.15,150000000
2007/3/3,12:46:00,7604.11,7604.11,7604.11,7604.11,207000000
2007/3/3,12:47:00,7603.46,7603.46,7603.46,7603.46,260000000
2007/3/3,12:48:00,7603.58,7603.58,7603.58,7603.58,280000000
2007/3/3,12:49:00,7602.37,7602.37,7602.37,7602.37,248000000
2007/3/3,12:50:00,7602.07,7602.07,7602.07,7602.07,195000000
2007/3/3,12:51:00,7602.94,7602.94,7602.94,7602.94,235000000
2007/3/3,12:52:00,7603.26,7603.26,7603.26,7603.26,177000000
2007/3/3,12:53:00,7603.40,7603.40,7603.40,7603.40,252000000
2007/3/3,12:54:00,7604.22,7604.22,7604.22,7604.22,210000000
2007/3/3,12:55:00,7605.03,7605.03,7605.03,7605.03,250000000
2007/3/3,12:56:00,7606.10,7606.10,7606.10,7606.10,291000000
2007/3/3,12:57:00,7608.83,7608.83,7608.83,7608.83,223000000
2007/3/3,12:58:00,7610.37,7610.37,7610.37,7610.37,271000000
2007/3/3,12:59:00,7610.49,7610.49,7610.49,7610.49,248000000
2007/3/3,13:00:00,7612.93,7612.93,7612.93,7612.93,244000000
2007/3/3,13:01:00,7615.43,7615.43,7615.43,7615.43,276000000
2007/3/3,13:02:00,7617.60,7617.60,7617.60,7617.60,202000000
2007/3/3,13:03:00,7616.16,7616.16,7616.16,7616.16,317000000
2007/3/3,13:04:00,7618.59,7618.59,7618.59,7618.59,263000000
2007/3/3,13:05:00,7617.92,7617.92,7617.92,7617.92,333000000
2007/3/3,13:06:00,7619.22,7619.22,7619.22,7619.22,383000000
2007/3/3,13:07:00,7620.23,7620.23,7620.23,7620.23,269000000
2007/3/3,13:08:00,7622.38,7622.38,7622.38,7622.38,363000000
2007/3/3,13:09:00,7625.03,7625.03,7625.03,7625.03,301000000
2007/3/3,13:10:00,7627.11,7627.11,7627.11,7627.11,325000000
2007/3/3,13:11:00,7629.08,7629.08,7629.08,7629.08,369000000
2007/3/3,13:12:00,7632.74,7632.74,7632.74,7632.74,272000000
2007/3/3,13:13:00,7633.00,7633.00,7633.00,7633.00,372000000
2007/3/3,13:14:00,7634.00,7634.00,7634.00,7634.00,283000000
2007/3/3,13:15:00,7636.02,7636.02,7636.02,7636.02,319000000
2007/3/3,13:16:00,7634.70,7634.70,7634.70,7634.70,341000000
2007/3/3,13:17:00,7632.24,7632.24,7632.24,7632.24,238000000
2007/3/3,13:18:00,7630.63,7630.63,7630.63,7630.63,402000000
2007/3/3,13:19:00,7631.60,7631.60,7631.60,7631.60,319000000
2007/3/3,13:20:00,7630.57,7630.57,7630.57,7630.57,287000000
2007/3/3,13:21:00,7626.33,7626.33,7626.33,7626.33,383000000
2007/3/3,13:22:00,7629.66,7629.66,7629.66,7629.66,274000000
2007/3/3,13:23:00,7626.89,7626.89,7626.89,7626.89,433000000
2007/3/3,13:24:00,7627.42,7627.42,7627.42,7627.42,426000000
2007/3/3,13:25:00,7629.11,7629.11,7629.11,7629.11,403000000
2007/3/3,13:26:00,7629.11,7629.11,7629.11,7629.11,0
2007/3/3,13:27:00,7629.11,7629.11,7629.11,7629.11,0
2007/3/3,13:28:00,7629.11,7629.11,7629.11,7629.11,0
2007/3/3,13:29:00,7629.11,7629.11,7629.11,7629.11,0
2007/3/3,13:30:00,7630.15,7630.15,7630.15,7630.15,3192999936
2007/3/5,09:01:00,7565.95,7565.95,7565.95,7565.95,3056999936
2007/3/5,09:02:00,7550.29,7550.29,7550.29,7550.29,1040000000
2007/3/5,09:03:00,7540.54,7540.54,7540.54,7540.54,1032000000
2007/3/5,09:04:00,7537.42,7537.42,7537.42,7537.42,884000000
2007/3/5,09:05:00,7529.98,7529.98,7529.98,7529.98,830000000
2007/3/5,09:06:00,7534.36,7534.36,7534.36,7534.36,930000000
2007/3/5,09:07:00,7536.52,7536.52,7536.52,7536.52,611000000
2007/3/5,09:08:00,7529.64,7529.64,7529.64,7529.64,902000000
2007/3/5,09:09:00,7525.94,7525.94,7525.94,7525.94,807000000
2007/3/5,09:10:00,7525.71,7525.71,7525.71,7525.71,664000000
2007/3/5,09:11:00,7523.90,7523.90,7523.90,7523.90,1023000000
2007/3/5,09:12:00,7521.85,7521.85,7521.85,7521.85,643000000
2007/3/5,09:13:00,7521.15,7521.15,7521.15,7521.15,613000000
2007/3/5,09:14:00,7519.20,7519.20,7519.20,7519.20,784000000
2007/3/5,09:15:00,7515.46,7515.46,7515.46,7515.46,647000000
2007/3/5,09:16:00,7516.52,7516.52,7516.52,7516.52,866000000
2007/3/5,09:17:00,7516.10,7516.10,7516.10,7516.10,631000000
2007/3/5,09:18:00,7518.43,7518.43,7518.43,7518.43,710000000
2007/3/5,09:19:00,7517.24,7517.24,7517.24,7517.24,783000000
2007/3/5,09:20:00,7521.63,7521.63,7521.63,7521.63,566000000
2007/3/5,09:21:00,7522.84,7522.84,7522.84,7522.84,687000000
2007/3/5,09:22:00,7526.80,7526.80,7526.80,7526.80,483000000
2007/3/5,09:23:00,7527.72,7527.72,7527.72,7527.72,639000000
2007/3/5,09:24:00,7531.60,7531.60,7531.60,7531.60,534000000
2007/3/5,09:25:00,7534.75,7534.75,7534.75,7534.75,402000000
2007/3/5,09:26:00,7535.25,7535.25,7535.25,7535.25,624000000
2007/3/5,09:27:00,7537.14,7537.14,7537.14,7537.14,406000000
2007/3/5,09:28:00,7540.29,7540.29,7540.29,7540.29,450000000
2007/3/5,09:29:00,7539.53,7539.53,7539.53,7539.53,504000000
2007/3/5,09:30:00,7537.69,7537.69,7537.69,7537.69,473000000
2007/3/5,09:31:00,7536.96,7536.96,7536.96,7536.96,459000000
2007/3/5,09:32:00,7537.66,7537.66,7537.66,7537.66,364000000
2007/3/5,09:33:00,7537.46,7537.46,7537.46,7537.46,427000000
2007/3/5,09:34:00,7537.54,7537.54,7537.54,7537.54,383000000
2007/3/5,09:35:00,7537.22,7537.22,7537.22,7537.22,294000000
2007/3/5,09:36:00,7535.74,7535.74,7535.74,7535.74,393000000
2007/3/5,09:37:00,7532.72,7532.72,7532.72,7532.72,319000000
2007/3/5,09:38:00,7529.82,7529.82,7529.82,7529.82,527000000
2007/3/5,09:39:00,7529.45,7529.45,7529.45,7529.45,373000000
2007/3/5,09:40:00,7529.52,7529.52,7529.52,7529.52,410000000
2007/3/5,09:41:00,7527.83,7527.83,7527.83,7527.83,498000000
2007/3/5,09:42:00,7527.31,7527.31,7527.31,7527.31,366000000
2007/3/5,09:43:00,7523.49,7523.49,7523.49,7523.49,541000000
2007/3/5,09:44:00,7523.11,7523.11,7523.11,7523.11,609000000
2007/3/5,09:45:00,7519.57,7519.57,7519.57,7519.57,473000000
2007/3/5,09:46:00,7516.13,7516.13,7516.13,7516.13,606000000
2007/3/5,09:47:00,7513.29,7513.29,7513.29,7513.29,481000000
2007/3/5,09:48:00,7510.85,7510.85,7510.85,7510.85,635000000
2007/3/5,09:49:00,7507.87,7507.87,7507.87,7507.87,561000000
2007/3/5,09:50:00,7507.65,7507.65,7507.65,7507.65,470000000
2007/3/5,09:51:00,7506.75,7506.75,7506.75,7506.75,645000000
2007/3/5,09:52:00,7505.14,7505.14,7505.14,7505.14,439000000
2007/3/5,09:53:00,7507.87,7507.87,7507.87,7507.87,513000000
2007/3/5,09:54:00,7509.67,7509.67,7509.67,7509.67,469000000
2007/3/5,09:55:00,7508.08,7508.08,7508.08,7508.08,362000000
2007/3/5,09:56:00,7511.14,7511.14,7511.14,7511.14,435000000
2007/3/5,09:57:00,7512.53,7512.53,7512.53,7512.53,342000000
2007/3/5,09:58:00,7512.39,7512.39,7512.39,7512.39,412000000
2007/3/5,09:59:00,7513.26,7513.26,7513.26,7513.26,321000000
2007/3/5,10:00:00,7515.96,7515.96,7515.96,7515.96,236000000
2007/3/5,10:01:00,7516.42,7516.42,7516.42,7516.42,323000000
2007/3/5,10:02:00,7517.13,7517.13,7517.13,7517.13,266000000
2007/3/5,10:03:00,7519.15,7519.15,7519.15,7519.15,312000000
2007/3/5,10:04:00,7516.66,7516.66,7516.66,7516.66,238000000
2007/3/5,10:05:00,7515.80,7515.80,7515.80,7515.80,221000000
2007/3/5,10:06:00,7514.19,7514.19,7514.19,7514.19,431000000
2007/3/5,10:07:00,7513.18,7513.18,7513.18,7513.18,254000000
2007/3/5,10:08:00,7510.60,7510.60,7510.60,7510.60,372000000
2007/3/5,10:09:00,7507.75,7507.75,7507.75,7507.75,279000000
2007/3/5,10:10:00,7508.70,7508.70,7508.70,7508.70,309000000
2007/3/5,10:11:00,7505.28,7505.28,7505.28,7505.28,478000000
2007/3/5,10:12:00,7504.80,7504.80,7504.80,7504.80,338000000
2007/3/5,10:13:00,7501.89,7501.89,7501.89,7501.89,488000000
2007/3/5,10:14:00,7503.38,7503.38,7503.38,7503.38,393000000
2007/3/5,10:15:00,7502.07,7502.07,7502.07,7502.07,390000000
2007/3/5,10:16:00,7499.11,7499.11,7499.11,7499.11,558000000
2007/3/5,10:17:00,7497.64,7497.64,7497.64,7497.64,444000000
2007/3/5,10:18:00,7493.65,7493.65,7493.65,7493.65,712000000
2007/3/5,10:19:00,7489.74,7489.74,7489.74,7489.74,644000000
2007/3/5,10:20:00,7487.89,7487.89,7487.89,7487.89,564000000
2007/3/5,10:21:00,7486.74,7486.74,7486.74,7486.74,729000000
2007/3/5,10:22:00,7485.22,7485.22,7485.22,7485.22,459000000
2007/3/5,10:23:00,7482.98,7482.98,7482.98,7482.98,678000000
2007/3/5,10:24:00,7482.15,7482.15,7482.15,7482.15,823000000
2007/3/5,10:25:00,7481.59,7481.59,7481.59,7481.59,627000000
2007/3/5,10:26:00,7481.16,7481.16,7481.16,7481.16,572000000
2007/3/5,10:27:00,7481.08,7481.08,7481.08,7481.08,393000000
2007/3/5,10:28:00,7484.01,7484.01,7484.01,7484.01,450000000
2007/3/5,10:29:00,7488.13,7488.13,7488.13,7488.13,457000000
2007/3/5,10:30:00,7489.02,7489.02,7489.02,7489.02,344000000
2007/3/5,10:31:00,7491.77,7491.77,7491.77,7491.77,411000000
2007/3/5,10:32:00,7492.16,7492.16,7492.16,7492.16,307000000
2007/3/5,10:33:00,7492.93,7492.93,7492.93,7492.93,268000000
2007/3/5,10:34:00,7494.01,7494.01,7494.01,7494.01,212000000
2007/3/5,10:35:00,7494.70,7494.70,7494.70,7494.70,218000000
2007/3/5,10:36:00,7495.33,7495.33,7495.33,7495.33,244000000
2007/3/5,10:37:00,7494.01,7494.01,7494.01,7494.01,296000000
2007/3/5,10:38:00,7497.33,7497.33,7497.33,7497.33,282000000
2007/3/5,10:39:00,7499.57,7499.57,7499.57,7499.57,232000000
2007/3/5,10:40:00,7498.36,7498.36,7498.36,7498.36,220000000
2007/3/5,10:41:00,7497.37,7497.37,7497.37,7497.37,345000000
2007/3/5,10:42:00,7498.31,7498.31,7498.31,7498.31,215000000
2007/3/5,10:43:00,7496.12,7496.12,7496.12,7496.12,269000000
2007/3/5,10:44:00,7495.49,7495.49,7495.49,7495.49,208000000
2007/3/5,10:45:00,7495.90,7495.90,7495.90,7495.90,215000000
2007/3/5,10:46:00,7495.91,7495.91,7495.91,7495.91,225000000
2007/3/5,10:47:00,7493.96,7493.96,7493.96,7493.96,237000000
2007/3/5,10:48:00,7493.17,7493.17,7493.17,7493.17,263000000
2007/3/5,10:49:00,7493.57,7493.57,7493.57,7493.57,217000000
2007/3/5,10:50:00,7494.25,7494.25,7494.25,7494.25,238000000
2007/3/5,10:51:00,7494.27,7494.27,7494.27,7494.27,283000000
2007/3/5,10:52:00,7495.33,7495.33,7495.33,7495.33,196000000
2007/3/5,10:53:00,7492.86,7492.86,7492.86,7492.86,248000000
2007/3/5,10:54:00,7495.57,7495.57,7495.57,7495.57,183000000
2007/3/5,10:55:00,7494.18,7494.18,7494.18,7494.18,214000000
2007/3/5,10:56:00,7492.22,7492.22,7492.22,7492.22,294000000
2007/3/5,10:57:00,7490.08,7490.08,7490.08,7490.08,234000000
2007/3/5,10:58:00,7490.57,7490.57,7490.57,7490.57,361000000
2007/3/5,10:59:00,7488.37,7488.37,7488.37,7488.37,353000000
2007/3/5,11:00:00,7488.37,7488.37,7488.37,7488.37,262000000
2007/3/5,11:01:00,7486.04,7486.04,7486.04,7486.04,413000000
2007/3/5,11:02:00,7487.63,7487.63,7487.63,7487.63,285000000
2007/3/5,11:03:00,7487.81,7487.81,7487.81,7487.81,309000000
2007/3/5,11:04:00,7486.02,7486.02,7486.02,7486.02,214000000
2007/3/5,11:05:00,7482.72,7482.72,7482.72,7482.72,287000000
2007/3/5,11:06:00,7482.10,7482.10,7482.10,7482.10,386000000
2007/3/5,11:07:00,7481.04,7481.04,7481.04,7481.04,249000000
2007/3/5,11:08:00,7476.88,7476.88,7476.88,7476.88,374000000
2007/3/5,11:09:00,7474.11,7474.11,7474.11,7474.11,406000000
2007/3/5,11:10:00,7474.82,7474.82,7474.82,7474.82,415000000
2007/3/5,11:11:00,7472.53,7472.53,7472.53,7472.53,471000000
2007/3/5,11:12:00,7471.16,7471.16,7471.16,7471.16,435000000
2007/3/5,11:13:00,7468.35,7468.35,7468.35,7468.35,686000000
2007/3/5,11:14:00,7466.00,7466.00,7466.00,7466.00,445000000
2007/3/5,11:15:00,7465.47,7465.47,7465.47,7465.47,519000000
2007/3/5,11:16:00,7460.22,7460.22,7460.22,7460.22,481000000
2007/3/5,11:17:00,7458.09,7458.09,7458.09,7458.09,443000000
2007/3/5,11:18:00,7457.03,7457.03,7457.03,7457.03,538000000
2007/3/5,11:19:00,7455.86,7455.86,7455.86,7455.86,477000000
2007/3/5,11:20:00,7455.56,7455.56,7455.56,7455.56,480000000
2007/3/5,11:21:00,7455.77,7455.77,7455.77,7455.77,627000000
2007/3/5,11:22:00,7455.40,7455.40,7455.40,7455.40,495000000
2007/3/5,11:23:00,7451.35,7451.35,7451.35,7451.35,561000000
2007/3/5,11:24:00,7452.81,7452.81,7452.81,7452.81,503000000
2007/3/5,11:25:00,7451.25,7451.25,7451.25,7451.25,385000000
2007/3/5,11:26:00,7452.81,7452.81,7452.81,7452.81,481000000
2007/3/5,11:27:00,7451.77,7451.77,7451.77,7451.77,270000000
2007/3/5,11:28:00,7451.94,7451.94,7451.94,7451.94,379000000
2007/3/5,11:29:00,7450.41,7450.41,7450.41,7450.41,298000000
2007/3/5,11:30:00,7450.78,7450.78,7450.78,7450.78,256000000
2007/3/5,11:31:00,7448.69,7448.69,7448.69,7448.69,391000000
2007/3/5,11:32:00,7448.03,7448.03,7448.03,7448.03,334000000
2007/3/5,11:33:00,7447.64,7447.64,7447.64,7447.64,405000000
2007/3/5,11:34:00,7444.36,7444.36,7444.36,7444.36,333000000
2007/3/5,11:35:00,7441.45,7441.45,7441.45,7441.45,268000000
2007/3/5,11:36:00,7441.95,7441.95,7441.95,7441.95,458000000
2007/3/5,11:37:00,7437.86,7437.86,7437.86,7437.86,303000000
2007/3/5,11:38:00,7436.47,7436.47,7436.47,7436.47,520000000
2007/3/5,11:39:00,7433.72,7433.72,7433.72,7433.72,400000000
2007/3/5,11:40:00,7432.95,7432.95,7432.95,7432.95,465000000
2007/3/5,11:41:00,7431.32,7431.32,7431.32,7431.32,571000000
2007/3/5,11:42:00,7429.72,7429.72,7429.72,7429.72,459000000
2007/3/5,11:43:00,7427.75,7427.75,7427.75,7427.75,445000000
2007/3/5,11:44:00,7425.84,7425.84,7425.84,7425.84,466000000
2007/3/5,11:45:00,7425.06,7425.06,7425.06,7425.06,379000000
2007/3/5,11:46:00,7425.25,7425.25,7425.25,7425.25,563000000
2007/3/5,11:47:00,7423.36,7423.36,7423.36,7423.36,398000000
2007/3/5,11:48:00,7419.23,7419.23,7419.23,7419.23,725000000
2007/3/5,11:49:00,7418.51,7418.51,7418.51,7418.51,543000000
2007/3/5,11:50:00,7416.49,7416.49,7416.49,7416.49,469000000
2007/3/5,11:51:00,7415.99,7415.99,7415.99,7415.99,567000000
2007/3/5,11:52:00,7416.42,7416.42,7416.42,7416.42,516000000
2007/3/5,11:53:00,7414.19,7414.19,7414.19,7414.19,588000000
2007/3/5,11:54:00,7415.33,7415.33,7415.33,7415.33,526000000
2007/3/5,11:55:00,7413.92,7413.92,7413.92,7413.92,427000000
2007/3/5,11:56:00,7411.21,7411.21,7411.21,7411.21,539000000
2007/3/5,11:57:00,7411.25,7411.25,7411.25,7411.25,423000000
2007/3/5,11:58:00,7408.77,7408.77,7408.77,7408.77,458000000
2007/3/5,11:59:00,7407.54,7407.54,7407.54,7407.54,374000000
2007/3/5,12:00:00,7408.98,7408.98,7408.98,7408.98,487000000
2007/3/5,12:01:00,7404.87,7404.87,7404.87,7404.87,551000000
2007/3/5,12:02:00,7404.50,7404.50,7404.50,7404.50,336000000
2007/3/5,12:03:00,7404.38,7404.38,7404.38,7404.38,433000000
2007/3/5,12:04:00,7403.12,7403.12,7403.12,7403.12,395000000
2007/3/5,12:05:00,7402.73,7402.73,7402.73,7402.73,510000000
2007/3/5,12:06:00,7403.42,7403.42,7403.42,7403.42,417000000
2007/3/5,12:07:00,7403.82,7403.82,7403.82,7403.82,310000000
2007/3/5,12:08:00,7402.23,7402.23,7402.23,7402.23,421000000
2007/3/5,12:09:00,7402.63,7402.63,7402.63,7402.63,260000000
2007/3/5,12:10:00,7400.30,7400.30,7400.30,7400.30,625000000
2007/3/5,12:11:00,7398.07,7398.07,7398.07,7398.07,512000000
2007/3/5,12:12:00,7397.04,7397.04,7397.04,7397.04,273000000
2007/3/5,12:13:00,7391.82,7391.82,7391.82,7391.82,505000000
2007/3/5,12:14:00,7387.52,7387.52,7387.52,7387.52,501000000
2007/3/5,12:15:00,7382.41,7382.41,7382.41,7382.41,691000000
2007/3/5,12:16:00,7374.97,7374.97,7374.97,7374.97,752000000
2007/3/5,12:17:00,7371.22,7371.22,7371.22,7371.22,674000000
2007/3/5,12:18:00,7362.47,7362.47,7362.47,7362.47,945000000
2007/3/5,12:19:00,7355.10,7355.10,7355.10,7355.10,929000000
2007/3/5,12:20:00,7346.63,7346.63,7346.63,7346.63,849000000
2007/3/5,12:21:00,7337.19,7337.19,7337.19,7337.19,1132999936
2007/3/5,12:22:00,7335.77,7335.77,7335.77,7335.77,926000000
2007/3/5,12:23:00,7323.39,7323.39,7323.39,7323.39,1000000000
2007/3/5,12:24:00,7312.22,7312.22,7312.22,7312.22,1387000064
2007/3/5,12:25:00,7307.93,7307.93,7307.93,7307.93,940000000
2007/3/5,12:26:00,7308.57,7308.57,7308.57,7308.57,958000000
2007/3/5,12:27:00,7307.58,7307.58,7307.58,7307.58,655000000
2007/3/5,12:28:00,7306.07,7306.07,7306.07,7306.07,735000000
2007/3/5,12:29:00,7311.92,7311.92,7311.92,7311.92,511000000
2007/3/5,12:30:00,7314.85,7314.85,7314.85,7314.85,571000000
2007/3/5,12:31:00,7321.15,7321.15,7321.15,7321.15,747000000
2007/3/5,12:32:00,7327.42,7327.42,7327.42,7327.42,399000000
2007/3/5,12:33:00,7334.06,7334.06,7334.06,7334.06,498000000
2007/3/5,12:34:00,7341.79,7341.79,7341.79,7341.79,368000000
2007/3/5,12:35:00,7349.03,7349.03,7349.03,7349.03,360000000
2007/3/5,12:36:00,7359.56,7359.56,7359.56,7359.56,470000000
2007/3/5,12:37:00,7366.61,7366.61,7366.61,7366.61,435000000
2007/3/5,12:38:00,7370.86,7370.86,7370.86,7370.86,457000000
2007/3/5,12:39:00,7373.67,7373.67,7373.67,7373.67,378000000
2007/3/5,12:40:00,7374.53,7374.53,7374.53,7374.53,369000000
2007/3/5,12:41:00,7376.62,7376.62,7376.62,7376.62,443000000
2007/3/5,12:42:00,7376.69,7376.69,7376.69,7376.69,283000000
2007/3/5,12:43:00,7377.55,7377.55,7377.55,7377.55,357000000
2007/3/5,12:44:00,7379.30,7379.30,7379.30,7379.30,241000000
2007/3/5,12:45:00,7379.17,7379.17,7379.17,7379.17,313000000
2007/3/5,12:46:00,7377.53,7377.53,7377.53,7377.53,314000000
2007/3/5,12:47:00,7376.66,7376.66,7376.66,7376.66,254000000
2007/3/5,12:48:00,7377.17,7377.17,7377.17,7377.17,279000000
2007/3/5,12:49:00,7375.12,7375.12,7375.12,7375.12,309000000
2007/3/5,12:50:00,7373.76,7373.76,7373.76,7373.76,338000000
2007/3/5,12:51:00,7372.02,7372.02,7372.02,7372.02,348000000
2007/3/5,12:52:00,7372.43,7372.43,7372.43,7372.43,227000000
2007/3/5,12:53:00,7365.79,7365.79,7365.79,7365.79,474000000
2007/3/5,12:54:00,7360.43,7360.43,7360.43,7360.43,426000000
2007/3/5,12:55:00,7358.26,7358.26,7358.26,7358.26,386000000
2007/3/5,12:56:00,7356.79,7356.79,7356.79,7356.79,397000000
2007/3/5,12:57:00,7354.78,7354.78,7354.78,7354.78,269000000
2007/3/5,12:58:00,7351.36,7351.36,7351.36,7351.36,459000000
2007/3/5,12:59:00,7348.52,7348.52,7348.52,7348.52,294000000
2007/3/5,13:00:00,7350.38,7350.38,7350.38,7350.38,233000000
2007/3/5,13:01:00,7352.04,7352.04,7352.04,7352.04,378000000
2007/3/5,13:02:00,7353.61,7353.61,7353.61,7353.61,369000000
2007/3/5,13:03:00,7358.46,7358.46,7358.46,7358.46,362000000
2007/3/5,13:04:00,7360.74,7360.74,7360.74,7360.74,364000000
2007/3/5,13:05:00,7367.89,7367.89,7367.89,7367.89,315000000
2007/3/5,13:06:00,7371.29,7371.29,7371.29,7371.29,498000000
2007/3/5,13:07:00,7372.96,7372.96,7372.96,7372.96,355000000
2007/3/5,13:08:00,7373.59,7373.59,7373.59,7373.59,511000000
2007/3/5,13:09:00,7372.26,7372.26,7372.26,7372.26,446000000
2007/3/5,13:10:00,7372.38,7372.38,7372.38,7372.38,406000000
2007/3/5,13:11:00,7370.74,7370.74,7370.74,7370.74,499000000
2007/3/5,13:12:00,7368.22,7368.22,7368.22,7368.22,356000000
2007/3/5,13:13:00,7370.47,7370.47,7370.47,7370.47,449000000
2007/3/5,13:14:00,7367.84,7367.84,7367.84,7367.84,403000000
2007/3/5,13:15:00,7368.06,7368.06,7368.06,7368.06,320000000
2007/3/5,13:16:00,7367.97,7367.97,7367.97,7367.97,573000000
2007/3/5,13:17:00,7364.11,7364.11,7364.11,7364.11,447000000
2007/3/5,13:18:00,7363.26,7363.26,7363.26,7363.26,698000000
2007/3/5,13:19:00,7360.60,7360.60,7360.60,7360.60,532000000
2007/3/5,13:20:00,7364.37,7364.37,7364.37,7364.37,508000000
2007/3/5,13:21:00,7360.14,7360.14,7360.14,7360.14,759000000
2007/3/5,13:22:00,7360.99,7360.99,7360.99,7360.99,529000000
2007/3/5,13:23:00,7359.33,7359.33,7359.33,7359.33,637000000
2007/3/5,13:24:00,7360.57,7360.57,7360.57,7360.57,730000000
2007/3/5,13:25:00,7357.47,7357.47,7357.47,7357.47,627000000
2007/3/5,13:26:00,7357.47,7357.47,7357.47,7357.47,0
2007/3/5,13:27:00,7357.47,7357.47,7357.47,7357.47,0
2007/3/5,13:28:00,7357.47,7357.47,7357.47,7357.47,0
2007/3/5,13:29:00,7357.47,7357.47,7357.47,7357.47,0
2007/3/5,13:30:00,7344.56,7344.56,7344.56,7344.56,245032960
2007/3/6,09:01:00,7379.08,7379.08,7379.08,7379.08,2672999936
2007/3/6,09:02:00,7388.83,7388.83,7388.83,7388.83,762000000
2007/3/6,09:03:00,7393.39,7393.39,7393.39,7393.39,829000000
2007/3/6,09:04:00,7396.14,7396.14,7396.14,7396.14,804000000
2007/3/6,09:05:00,7386.01,7386.01,7386.01,7386.01,746000000
2007/3/6,09:06:00,7385.35,7385.35,7385.35,7385.35,1007000000
2007/3/6,09:07:00,7385.98,7385.98,7385.98,7385.98,601000000
2007/3/6,09:08:00,7383.97,7383.97,7383.97,7383.97,710000000
2007/3/6,09:09:00,7377.19,7377.19,7377.19,7377.19,799000000
2007/3/6,09:10:00,7377.27,7377.27,7377.27,7377.27,580000000
2007/3/6,09:11:00,7374.79,7374.79,7374.79,7374.79,757000000
2007/3/6,09:12:00,7372.39,7372.39,7372.39,7372.39,660000000
2007/3/6,09:13:00,7369.05,7369.05,7369.05,7369.05,1006000000
2007/3/6,09:14:00,7368.08,7368.08,7368.08,7368.08,732000000
2007/3/6,09:15:00,7367.15,7367.15,7367.15,7367.15,872000000
2007/3/6,09:16:00,7365.14,7365.14,7365.14,7365.14,1138000000
2007/3/6,09:17:00,7361.37,7361.37,7361.37,7361.37,564000000
2007/3/6,09:18:00,7358.33,7358.33,7358.33,7358.33,612000000
2007/3/6,09:19:00,7351.92,7351.92,7351.92,7351.92,757000000
2007/3/6,09:20:00,7349.98,7349.98,7349.98,7349.98,570000000
2007/3/6,09:21:00,7351.75,7351.75,7351.75,7351.75,906000000
2007/3/6,09:22:00,7351.80,7351.80,7351.80,7351.80,448000000
2007/3/6,09:23:00,7354.01,7354.01,7354.01,7354.01,527000000
2007/3/6,09:24:00,7355.41,7355.41,7355.41,7355.41,535000000
2007/3/6,09:25:00,7354.38,7354.38,7354.38,7354.38,377000000
2007/3/6,09:26:00,7357.21,7357.21,7357.21,7357.21,561000000
2007/3/6,09:27:00,7359.09,7359.09,7359.09,7359.09,479000000
2007/3/6,09:28:00,7360.00,7360.00,7360.00,7360.00,437000000
2007/3/6,09:29:00,7362.30,7362.30,7362.30,7362.30,387000000
2007/3/6,09:30:00,7362.21,7362.21,7362.21,7362.21,365000000
2007/3/6,09:31:00,7362.12,7362.12,7362.12,7362.12,580000000
2007/3/6,09:32:00,7362.78,7362.78,7362.78,7362.78,331000000
2007/3/6,09:33:00,7362.79,7362.79,7362.79,7362.79,420000000
2007/3/6,09:34:00,7367.49,7367.49,7367.49,7367.49,584000000
2007/3/6,09:35:00,7368.49,7368.49,7368.49,7368.49,521000000
2007/3/6,09:36:00,7372.90,7372.90,7372.90,7372.90,662000000
2007/3/6,09:37:00,7373.40,7373.40,7373.40,7373.40,423000000
2007/3/6,09:38:00,7377.35,7377.35,7377.35,7377.35,459000000
2007/3/6,09:39:00,7377.99,7377.99,7377.99,7377.99,441000000
2007/3/6,09:40:00,7380.17,7380.17,7380.17,7380.17,497000000
2007/3/6,09:41:00,7385.77,7385.77,7385.77,7385.77,640000000
2007/3/6,09:42:00,7390.20,7390.20,7390.20,7390.20,437000000
2007/3/6,09:43:00,7400.46,7400.46,7400.46,7400.46,535000000
2007/3/6,09:44:00,7402.51,7402.51,7402.51,7402.51,590000000
2007/3/6,09:45:00,7403.45,7403.45,7403.45,7403.45,462000000
2007/3/6,09:46:00,7403.96,7403.96,7403.96,7403.96,583000000
2007/3/6,09:47:00,7403.83,7403.83,7403.83,7403.83,510000000
2007/3/6,09:48:00,7405.83,7405.83,7405.83,7405.83,576000000
2007/3/6,09:49:00,7404.07,7404.07,7404.07,7404.07,435000000
2007/3/6,09:50:00,7401.53,7401.53,7401.53,7401.53,386000000
2007/3/6,09:51:00,7400.53,7400.53,7400.53,7400.53,504000000
2007/3/6,09:52:00,7398.47,7398.47,7398.47,7398.47,314000000
2007/3/6,09:53:00,7398.03,7398.03,7398.03,7398.03,402000000
2007/3/6,09:54:00,7396.90,7396.90,7396.90,7396.90,326000000
2007/3/6,09:55:00,7392.51,7392.51,7392.51,7392.51,278000000
2007/3/6,09:56:00,7391.53,7391.53,7391.53,7391.53,355000000
2007/3/6,09:57:00,7391.96,7391.96,7391.96,7391.96,270000000
2007/3/6,09:58:00,7392.38,7392.38,7392.38,7392.38,288000000
2007/3/6,09:59:00,7393.54,7393.54,7393.54,7393.54,287000000
2007/3/6,10:00:00,7390.78,7390.78,7390.78,7390.78,269000000
2007/3/6,10:01:00,7390.71,7390.71,7390.71,7390.71,335000000
2007/3/6,10:02:00,7389.38,7389.38,7389.38,7389.38,256000000
2007/3/6,10:03:00,7389.63,7389.63,7389.63,7389.63,277000000
2007/3/6,10:04:00,7390.04,7390.04,7390.04,7390.04,291000000
2007/3/6,10:05:00,7390.62,7390.62,7390.62,7390.62,223000000
2007/3/6,10:06:00,7391.29,7391.29,7391.29,7391.29,400000000
2007/3/6,10:07:00,7393.38,7393.38,7393.38,7393.38,262000000
2007/3/6,10:08:00,7393.47,7393.47,7393.47,7393.47,542000000
2007/3/6,10:09:00,7395.10,7395.10,7395.10,7395.10,534000000
2007/3/6,10:10:00,7396.35,7396.35,7396.35,7396.35,435000000
2007/3/6,10:11:00,7395.75,7395.75,7395.75,7395.75,500000000
2007/3/6,10:12:00,7395.03,7395.03,7395.03,7395.03,355000000
2007/3/6,10:13:00,7394.03,7394.03,7394.03,7394.03,408000000
2007/3/6,10:14:00,7393.88,7393.88,7393.88,7393.88,344000000
2007/3/6,10:15:00,7391.85,7391.85,7391.85,7391.85,248000000
2007/3/6,10:16:00,7390.38,7390.38,7390.38,7390.38,375000000
2007/3/6,10:17:00,7391.94,7391.94,7391.94,7391.94,269000000
2007/3/6,10:18:00,7393.29,7393.29,7393.29,7393.29,280000000
2007/3/6,10:19:00,7391.86,7391.86,7391.86,7391.86,309000000
2007/3/6,10:20:00,7387.82,7387.82,7387.82,7387.82,333000000
2007/3/6,10:21:00,7386.86,7386.86,7386.86,7386.86,377000000
2007/3/6,10:22:00,7386.52,7386.52,7386.52,7386.52,337000000
2007/3/6,10:23:00,7385.75,7385.75,7385.75,7385.75,338000000
2007/3/6,10:24:00,7384.13,7384.13,7384.13,7384.13,309000000
2007/3/6,10:25:00,7383.41,7383.41,7383.41,7383.41,291000000
2007/3/6,10:26:00,7382.53,7382.53,7382.53,7382.53,309000000
2007/3/6,10:27:00,7381.86,7381.86,7381.86,7381.86,336000000
2007/3/6,10:28:00,7381.97,7381.97,7381.97,7381.97,570000000
2007/3/6,10:29:00,7383.43,7383.43,7383.43,7383.43,313000000
2007/3/6,10:30:00,7380.66,7380.66,7380.66,7380.66,362000000
2007/3/6,10:31:00,7379.62,7379.62,7379.62,7379.62,340000000
2007/3/6,10:32:00,7378.41,7378.41,7378.41,7378.41,295000000
2007/3/6,10:33:00,7378.42,7378.42,7378.42,7378.42,275000000
2007/3/6,10:34:00,7379.88,7379.88,7379.88,7379.88,193000000
2007/3/6,10:35:00,7382.41,7382.41,7382.41,7382.41,146000000
2007/3/6,10:36:00,7378.31,7378.31,7378.31,7378.31,278000000
2007/3/6,10:37:00,7379.79,7379.79,7379.79,7379.79,212000000
2007/3/6,10:38:00,7378.20,7378.20,7378.20,7378.20,263000000
2007/3/6,10:39:00,7381.00,7381.00,7381.00,7381.00,230000000
2007/3/6,10:40:00,7381.89,7381.89,7381.89,7381.89,236000000
2007/3/6,10:41:00,7380.64,7380.64,7380.64,7380.64,265000000
2007/3/6,10:42:00,7380.39,7380.39,7380.39,7380.39,150000000
2007/3/6,10:43:00,7381.31,7381.31,7381.31,7381.31,253000000
2007/3/6,10:44:00,7379.26,7379.26,7379.26,7379.26,182000000
2007/3/6,10:45:00,7380.42,7380.42,7380.42,7380.42,198000000
2007/3/6,10:46:00,7380.84,7380.84,7380.84,7380.84,276000000
2007/3/6,10:47:00,7379.50,7379.50,7379.50,7379.50,247000000
2007/3/6,10:48:00,7380.00,7380.00,7380.00,7380.00,231000000
2007/3/6,10:49:00,7379.26,7379.26,7379.26,7379.26,189000000
2007/3/6,10:50:00,7380.62,7380.62,7380.62,7380.62,162000000
2007/3/6,10:51:00,7379.76,7379.76,7379.76,7379.76,219000000
2007/3/6,10:52:00,7380.26,7380.26,7380.26,7380.26,194000000
2007/3/6,10:53:00,7381.71,7381.71,7381.71,7381.71,276000000
2007/3/6,10:54:00,7385.21,7385.21,7385.21,7385.21,206000000
2007/3/6,10:55:00,7384.38,7384.38,7384.38,7384.38,228000000
2007/3/6,10:56:00,7386.02,7386.02,7386.02,7386.02,315000000
2007/3/6,10:57:00,7387.61,7387.61,7387.61,7387.61,311000000
2007/3/6,10:58:00,7387.33,7387.33,7387.33,7387.33,373000000
2007/3/6,10:59:00,7388.27,7388.27,7388.27,7388.27,246000000
2007/3/6,11:00:00,7386.57,7386.57,7386.57,7386.57,250000000
2007/3/6,11:01:00,7388.07,7388.07,7388.07,7388.07,322000000
2007/3/6,11:02:00,7389.50,7389.50,7389.50,7389.50,358000000
2007/3/6,11:03:00,7390.95,7390.95,7390.95,7390.95,458000000
2007/3/6,11:04:00,7394.53,7394.53,7394.53,7394.53,396000000
2007/3/6,11:05:00,7395.95,7395.95,7395.95,7395.95,293000000
2007/3/6,11:06:00,7397.03,7397.03,7397.03,7397.03,485000000
2007/3/6,11:07:00,7395.76,7395.76,7395.76,7395.76,314000000
2007/3/6,11:08:00,7396.26,7396.26,7396.26,7396.26,428000000
2007/3/6,11:09:00,7392.18,7392.18,7392.18,7392.18,293000000
2007/3/6,11:10:00,7393.15,7393.15,7393.15,7393.15,344000000
2007/3/6,11:11:00,7392.03,7392.03,7392.03,7392.03,345000000
2007/3/6,11:12:00,7394.29,7394.29,7394.29,7394.29,231000000
2007/3/6,11:13:00,7394.75,7394.75,7394.75,7394.75,323000000
2007/3/6,11:14:00,7395.30,7395.30,7395.30,7395.30,228000000
2007/3/6,11:15:00,7396.86,7396.86,7396.86,7396.86,271000000
2007/3/6,11:16:00,7397.59,7397.59,7397.59,7397.59,313000000
2007/3/6,11:17:00,7397.10,7397.10,7397.10,7397.10,305000000
2007/3/6,11:18:00,7395.04,7395.04,7395.04,7395.04,336000000
2007/3/6,11:19:00,7398.23,7398.23,7398.23,7398.23,238000000
2007/3/6,11:20:00,7400.54,7400.54,7400.54,7400.54,240000000
2007/3/6,11:21:00,7402.69,7402.69,7402.69,7402.69,413000000
2007/3/6,11:22:00,7406.46,7406.46,7406.46,7406.46,338000000
2007/3/6,11:23:00,7407.99,7407.99,7407.99,7407.99,475000000
2007/3/6,11:24:00,7410.97,7410.97,7410.97,7410.97,298000000
2007/3/6,11:25:00,7410.09,7410.09,7410.09,7410.09,295000000
2007/3/6,11:26:00,7408.56,7408.56,7408.56,7408.56,462000000
2007/3/6,11:27:00,7407.77,7407.77,7407.77,7407.77,283000000
2007/3/6,11:28:00,7406.42,7406.42,7406.42,7406.42,358000000
2007/3/6,11:29:00,7409.45,7409.45,7409.45,7409.45,312000000
2007/3/6,11:30:00,7410.86,7410.86,7410.86,7410.86,389000000
2007/3/6,11:31:00,7412.00,7412.00,7412.00,7412.00,449000000
2007/3/6,11:32:00,7412.98,7412.98,7412.98,7412.98,297000000
2007/3/6,11:33:00,7414.70,7414.70,7414.70,7414.70,390000000
2007/3/6,11:34:00,7417.49,7417.49,7417.49,7417.49,338000000
2007/3/6,11:35:00,7419.89,7419.89,7419.89,7419.89,383000000
2007/3/6,11:36:00,7422.08,7422.08,7422.08,7422.08,436000000
2007/3/6,11:37:00,7423.30,7423.30,7423.30,7423.30,308000000
2007/3/6,11:38:00,7424.96,7424.96,7424.96,7424.96,389000000
2007/3/6,11:39:00,7425.49,7425.49,7425.49,7425.49,313000000
2007/3/6,11:40:00,7426.24,7426.24,7426.24,7426.24,311000000
2007/3/6,11:41:00,7427.34,7427.34,7427.34,7427.34,372000000
2007/3/6,11:42:00,7429.79,7429.79,7429.79,7429.79,299000000
2007/3/6,11:43:00,7430.14,7430.14,7430.14,7430.14,340000000
2007/3/6,11:44:00,7430.24,7430.24,7430.24,7430.24,328000000
2007/3/6,11:45:00,7430.87,7430.87,7430.87,7430.87,305000000
2007/3/6,11:46:00,7429.32,7429.32,7429.32,7429.32,475000000
2007/3/6,11:47:00,7423.33,7423.33,7423.33,7423.33,381000000
2007/3/6,11:48:00,7421.54,7421.54,7421.54,7421.54,389000000
2007/3/6,11:49:00,7418.41,7418.41,7418.41,7418.41,412000000
2007/3/6,11:50:00,7417.70,7417.70,7417.70,7417.70,309000000
2007/3/6,11:51:00,7417.80,7417.80,7417.80,7417.80,352000000
2007/3/6,11:52:00,7417.76,7417.76,7417.76,7417.76,233000000
2007/3/6,11:53:00,7419.22,7419.22,7419.22,7419.22,237000000
2007/3/6,11:54:00,7421.05,7421.05,7421.05,7421.05,231000000
2007/3/6,11:55:00,7422.36,7422.36,7422.36,7422.36,277000000
2007/3/6,11:56:00,7423.07,7423.07,7423.07,7423.07,278000000
2007/3/6,11:57:00,7423.70,7423.70,7423.70,7423.70,150000000
2007/3/6,11:58:00,7424.36,7424.36,7424.36,7424.36,205000000
2007/3/6,11:59:00,7423.72,7423.72,7423.72,7423.72,235000000
2007/3/6,12:00:00,7420.37,7420.37,7420.37,7420.37,295000000
2007/3/6,12:01:00,7419.29,7419.29,7419.29,7419.29,208000000
2007/3/6,12:02:00,7420.62,7420.62,7420.62,7420.62,187000000
2007/3/6,12:03:00,7421.07,7421.07,7421.07,7421.07,256000000
2007/3/6,12:04:00,7417.21,7417.21,7417.21,7417.21,280000000
2007/3/6,12:05:00,7419.44,7419.44,7419.44,7419.44,193000000
2007/3/6,12:06:00,7414.74,7414.74,7414.74,7414.74,263000000
2007/3/6,12:07:00,7416.26,7416.26,7416.26,7416.26,201000000
2007/3/6,12:08:00,7416.83,7416.83,7416.83,7416.83,223000000
2007/3/6,12:09:00,7413.62,7413.62,7413.62,7413.62,167000000
2007/3/6,12:10:00,7415.18,7415.18,7415.18,7415.18,226000000
2007/3/6,12:11:00,7415.70,7415.70,7415.70,7415.70,233000000
2007/3/6,12:12:00,7419.33,7419.33,7419.33,7419.33,162000000
2007/3/6,12:13:00,7420.22,7420.22,7420.22,7420.22,282000000
2007/3/6,12:14:00,7424.58,7424.58,7424.58,7424.58,190000000
2007/3/6,12:15:00,7423.10,7423.10,7423.10,7423.10,197000000
2007/3/6,12:16:00,7424.62,7424.62,7424.62,7424.62,281000000
2007/3/6,12:17:00,7423.10,7423.10,7423.10,7423.10,233000000
2007/3/6,12:18:00,7421.10,7421.10,7421.10,7421.10,434000000
2007/3/6,12:19:00,7421.01,7421.01,7421.01,7421.01,229000000
2007/3/6,12:20:00,7422.44,7422.44,7422.44,7422.44,221000000
2007/3/6,12:21:00,7422.53,7422.53,7422.53,7422.53,323000000
2007/3/6,12:22:00,7423.37,7423.37,7423.37,7423.37,207000000
2007/3/6,12:23:00,7422.22,7422.22,7422.22,7422.22,292000000
2007/3/6,12:24:00,7423.50,7423.50,7423.50,7423.50,229000000
2007/3/6,12:25:00,7422.70,7422.70,7422.70,7422.70,286000000
2007/3/6,12:26:00,7422.57,7422.57,7422.57,7422.57,372000000
2007/3/6,12:27:00,7423.24,7423.24,7423.24,7423.24,241000000
2007/3/6,12:28:00,7422.09,7422.09,7422.09,7422.09,356000000
2007/3/6,12:29:00,7426.56,7426.56,7426.56,7426.56,283000000
2007/3/6,12:30:00,7424.31,7424.31,7424.31,7424.31,355000000
2007/3/6,12:31:00,7425.19,7425.19,7425.19,7425.19,361000000
2007/3/6,12:32:00,7425.54,7425.54,7425.54,7425.54,226000000
2007/3/6,12:33:00,7427.34,7427.34,7427.34,7427.34,317000000
2007/3/6,12:34:00,7427.53,7427.53,7427.53,7427.53,265000000
2007/3/6,12:35:00,7427.81,7427.81,7427.81,7427.81,377000000
2007/3/6,12:36:00,7428.93,7428.93,7428.93,7428.93,446000000
2007/3/6,12:37:00,7428.41,7428.41,7428.41,7428.41,269000000
2007/3/6,12:38:00,7426.65,7426.65,7426.65,7426.65,369000000
2007/3/6,12:39:00,7427.98,7427.98,7427.98,7427.98,272000000
2007/3/6,12:40:00,7427.80,7427.80,7427.80,7427.80,357000000
2007/3/6,12:41:00,7429.37,7429.37,7429.37,7429.37,388000000
2007/3/6,12:42:00,7429.33,7429.33,7429.33,7429.33,275000000
2007/3/6,12:43:00,7430.88,7430.88,7430.88,7430.88,312000000
2007/3/6,12:44:00,7431.31,7431.31,7431.31,7431.31,273000000
2007/3/6,12:45:00,7431.87,7431.87,7431.87,7431.87,323000000
2007/3/6,12:46:00,7433.43,7433.43,7433.43,7433.43,472000000
2007/3/6,12:47:00,7435.66,7435.66,7435.66,7435.66,414000000
2007/3/6,12:48:00,7438.84,7438.84,7438.84,7438.84,423000000
2007/3/6,12:49:00,7439.98,7439.98,7439.98,7439.98,420000000
2007/3/6,12:50:00,7442.76,7442.76,7442.76,7442.76,415000000
2007/3/6,12:51:00,7444.74,7444.74,7444.74,7444.74,535000000
2007/3/6,12:52:00,7443.86,7443.86,7443.86,7443.86,371000000
2007/3/6,12:53:00,7445.60,7445.60,7445.60,7445.60,480000000
2007/3/6,12:54:00,7443.76,7443.76,7443.76,7443.76,480000000
2007/3/6,12:55:00,7442.61,7442.61,7442.61,7442.61,310000000
2007/3/6,12:56:00,7443.02,7443.02,7443.02,7443.02,533000000
2007/3/6,12:57:00,7442.55,7442.55,7442.55,7442.55,250000000
2007/3/6,12:58:00,7442.26,7442.26,7442.26,7442.26,312000000
2007/3/6,12:59:00,7442.28,7442.28,7442.28,7442.28,262000000
2007/3/6,13:00:00,7441.54,7441.54,7441.54,7441.54,324000000
2007/3/6,13:01:00,7441.89,7441.89,7441.89,7441.89,345000000
2007/3/6,13:02:00,7443.74,7443.74,7443.74,7443.74,269000000
2007/3/6,13:03:00,7442.81,7442.81,7442.81,7442.81,304000000
2007/3/6,13:04:00,7442.86,7442.86,7442.86,7442.86,260000000
2007/3/6,13:05:00,7442.08,7442.08,7442.08,7442.08,265000000
2007/3/6,13:06:00,7440.54,7440.54,7440.54,7440.54,340000000
2007/3/6,13:07:00,7441.69,7441.69,7441.69,7441.69,266000000
2007/3/6,13:08:00,7440.20,7440.20,7440.20,7440.20,476000000
2007/3/6,13:09:00,7442.09,7442.09,7442.09,7442.09,264000000
2007/3/6,13:10:00,7445.79,7445.79,7445.79,7445.79,315000000
2007/3/6,13:11:00,7445.04,7445.04,7445.04,7445.04,357000000
2007/3/6,13:12:00,7449.44,7449.44,7449.44,7449.44,323000000
2007/3/6,13:13:00,7449.34,7449.34,7449.34,7449.34,393000000
2007/3/6,13:14:00,7449.18,7449.18,7449.18,7449.18,371000000
2007/3/6,13:15:00,7451.51,7451.51,7451.51,7451.51,406000000
2007/3/6,13:16:00,7452.52,7452.52,7452.52,7452.52,394000000
2007/3/6,13:17:00,7452.84,7452.84,7452.84,7452.84,328000000
2007/3/6,13:18:00,7452.44,7452.44,7452.44,7452.44,473000000
2007/3/6,13:19:00,7451.37,7451.37,7451.37,7451.37,493000000
2007/3/6,13:20:00,7449.44,7449.44,7449.44,7449.44,403000000
2007/3/6,13:21:00,7448.88,7448.88,7448.88,7448.88,505000000
2007/3/6,13:22:00,7449.04,7449.04,7449.04,7449.04,461000000
2007/3/6,13:23:00,7452.67,7452.67,7452.67,7452.67,518000000
2007/3/6,13:24:00,7450.84,7450.84,7450.84,7450.84,518000000
2007/3/6,13:25:00,7451.36,7451.36,7451.36,7451.36,446000000
2007/3/6,13:26:00,7451.36,7451.36,7451.36,7451.36,0
2007/3/6,13:27:00,7451.36,7451.36,7451.36,7451.36,0
2007/3/6,13:28:00,7451.36,7451.36,7451.36,7451.36,0
2007/3/6,13:29:00,7451.36,7451.36,7451.36,7451.36,0
2007/3/6,13:30:00,7451.06,7451.06,7451.06,7451.06,3788999936
2007/3/7,09:01:00,7516.21,7516.21,7516.21,7516.21,130032640
2007/3/7,09:02:00,7503.41,7503.41,7503.41,7503.41,1422000000
2007/3/7,09:03:00,7483.96,7483.96,7483.96,7483.96,1610000000
2007/3/7,09:04:00,7492.42,7492.42,7492.42,7492.42,1172000000
2007/3/7,09:05:00,7481.92,7481.92,7481.92,7481.92,867000000
2007/3/7,09:06:00,7482.73,7482.73,7482.73,7482.73,892000000
2007/3/7,09:07:00,7487.10,7487.10,7487.10,7487.10,747000000
2007/3/7,09:08:00,7492.63,7492.63,7492.63,7492.63,868000000
2007/3/7,09:09:00,7495.72,7495.72,7495.72,7495.72,832000000
2007/3/7,09:10:00,7496.92,7496.92,7496.92,7496.92,761000000
2007/3/7,09:11:00,7497.41,7497.41,7497.41,7497.41,1068000000
2007/3/7,09:12:00,7501.75,7501.75,7501.75,7501.75,863000000
2007/3/7,09:13:00,7507.90,7507.90,7507.90,7507.90,1014000000
2007/3/7,09:14:00,7506.81,7506.81,7506.81,7506.81,1130000000
2007/3/7,09:15:00,7506.54,7506.54,7506.54,7506.54,824000000
2007/3/7,09:16:00,7502.72,7502.72,7502.72,7502.72,1102000000
2007/3/7,09:17:00,7505.32,7505.32,7505.32,7505.32,663000000
2007/3/7,09:18:00,7500.53,7500.53,7500.53,7500.53,835000000
2007/3/7,09:19:00,7495.28,7495.28,7495.28,7495.28,886000000
2007/3/7,09:20:00,7495.56,7495.56,7495.56,7495.56,641000000
2007/3/7,09:21:00,7496.36,7496.36,7496.36,7496.36,901000000
2007/3/7,09:22:00,7496.71,7496.71,7496.71,7496.71,682000000
2007/3/7,09:23:00,7495.54,7495.54,7495.54,7495.54,659000000
2007/3/7,09:24:00,7489.60,7489.60,7489.60,7489.60,828000000
2007/3/7,09:25:00,7485.27,7485.27,7485.27,7485.27,724000000
2007/3/7,09:26:00,7482.47,7482.47,7482.47,7482.47,1029000000
2007/3/7,09:27:00,7475.12,7475.12,7475.12,7475.12,834000000
2007/3/7,09:28:00,7471.33,7471.33,7471.33,7471.33,882000000
2007/3/7,09:29:00,7464.07,7464.07,7464.07,7464.07,886000000
2007/3/7,09:30:00,7460.73,7460.73,7460.73,7460.73,746000000
2007/3/7,09:31:00,7460.11,7460.11,7460.11,7460.11,764000000
2007/3/7,09:32:00,7459.82,7459.82,7459.82,7459.82,611000000
2007/3/7,09:33:00,7453.05,7453.05,7453.05,7453.05,708000000
2007/3/7,09:34:00,7455.37,7455.37,7455.37,7455.37,558000000
2007/3/7,09:35:00,7455.38,7455.38,7455.38,7455.38,444000000
2007/3/7,09:36:00,7458.48,7458.48,7458.48,7458.48,652000000
2007/3/7,09:37:00,7459.92,7459.92,7459.92,7459.92,396000000
2007/3/7,09:38:00,7461.05,7461.05,7461.05,7461.05,523000000
2007/3/7,09:39:00,7463.28,7463.28,7463.28,7463.28,554000000
2007/3/7,09:40:00,7465.84,7465.84,7465.84,7465.84,442000000
2007/3/7,09:41:00,7467.36,7467.36,7467.36,7467.36,480000000
2007/3/7,09:42:00,7467.01,7467.01,7467.01,7467.01,364000000
2007/3/7,09:43:00,7463.24,7463.24,7463.24,7463.24,548000000
2007/3/7,09:44:00,7459.02,7459.02,7459.02,7459.02,463000000
2007/3/7,09:45:00,7456.42,7456.42,7456.42,7456.42,533000000
2007/3/7,09:46:00,7454.42,7454.42,7454.42,7454.42,515000000
2007/3/7,09:47:00,7455.00,7455.00,7455.00,7455.00,379000000
2007/3/7,09:48:00,7458.30,7458.30,7458.30,7458.30,434000000
2007/3/7,09:49:00,7460.54,7460.54,7460.54,7460.54,359000000
2007/3/7,09:50:00,7462.70,7462.70,7462.70,7462.70,317000000
2007/3/7,09:51:00,7459.53,7459.53,7459.53,7459.53,563000000
2007/3/7,09:52:00,7461.80,7461.80,7461.80,7461.80,482000000
2007/3/7,09:53:00,7462.49,7462.49,7462.49,7462.49,555000000
2007/3/7,09:54:00,7461.14,7461.14,7461.14,7461.14,455000000
2007/3/7,09:55:00,7464.57,7464.57,7464.57,7464.57,401000000
2007/3/7,09:56:00,7463.68,7463.68,7463.68,7463.68,535000000
2007/3/7,09:57:00,7460.29,7460.29,7460.29,7460.29,455000000
2007/3/7,09:58:00,7464.17,7464.17,7464.17,7464.17,478000000
2007/3/7,09:59:00,7467.02,7467.02,7467.02,7467.02,472000000
2007/3/7,10:00:00,7465.27,7465.27,7465.27,7465.27,434000000
2007/3/7,10:01:00,7469.60,7469.60,7469.60,7469.60,627000000
2007/3/7,10:02:00,7472.67,7472.67,7472.67,7472.67,612000000
2007/3/7,10:03:00,7472.13,7472.13,7472.13,7472.13,611000000
2007/3/7,10:04:00,7477.27,7477.27,7477.27,7477.27,490000000
2007/3/7,10:05:00,7476.41,7476.41,7476.41,7476.41,488000000
2007/3/7,10:06:00,7478.54,7478.54,7478.54,7478.54,566000000
2007/3/7,10:07:00,7472.96,7472.96,7472.96,7472.96,567000000
2007/3/7,10:08:00,7469.84,7469.84,7469.84,7469.84,679000000
2007/3/7,10:09:00,7472.38,7472.38,7472.38,7472.38,469000000
2007/3/7,10:10:00,7472.41,7472.41,7472.41,7472.41,366000000
2007/3/7,10:11:00,7471.30,7471.30,7471.30,7471.30,512000000
2007/3/7,10:12:00,7467.58,7467.58,7467.58,7467.58,477000000
2007/3/7,10:13:00,7470.72,7470.72,7470.72,7470.72,1443000064
2007/3/7,10:14:00,7468.70,7468.70,7468.70,7468.70,367000000
2007/3/7,10:15:00,7467.11,7467.11,7467.11,7467.11,342000000
2007/3/7,10:16:00,7467.59,7467.59,7467.59,7467.59,369000000
2007/3/7,10:17:00,7466.57,7466.57,7466.57,7466.57,277000000
2007/3/7,10:18:00,7462.80,7462.80,7462.80,7462.80,403000000
2007/3/7,10:19:00,7460.39,7460.39,7460.39,7460.39,447000000
2007/3/7,10:20:00,7460.16,7460.16,7460.16,7460.16,436000000
2007/3/7,10:21:00,7454.68,7454.68,7454.68,7454.68,509000000
2007/3/7,10:22:00,7453.38,7453.38,7453.38,7453.38,427000000
2007/3/7,10:23:00,7452.83,7452.83,7452.83,7452.83,461000000
2007/3/7,10:24:00,7451.59,7451.59,7451.59,7451.59,393000000
2007/3/7,10:25:00,7452.16,7452.16,7452.16,7452.16,390000000
2007/3/7,10:26:00,7449.67,7449.67,7449.67,7449.67,536000000
2007/3/7,10:27:00,7453.42,7453.42,7453.42,7453.42,292000000
2007/3/7,10:28:00,7451.96,7451.96,7451.96,7451.96,359000000
2007/3/7,10:29:00,7451.68,7451.68,7451.68,7451.68,289000000
2007/3/7,10:30:00,7452.33,7452.33,7452.33,7452.33,255000000
2007/3/7,10:31:00,7450.63,7450.63,7450.63,7450.63,425000000
2007/3/7,10:32:00,7453.93,7453.93,7453.93,7453.93,195000000
2007/3/7,10:33:00,7452.02,7452.02,7452.02,7452.02,282000000
2007/3/7,10:34:00,7454.38,7454.38,7454.38,7454.38,238000000
2007/3/7,10:35:00,7454.84,7454.84,7454.84,7454.84,221000000
2007/3/7,10:36:00,7454.76,7454.76,7454.76,7454.76,371000000
2007/3/7,10:37:00,7452.75,7452.75,7452.75,7452.75,226000000
2007/3/7,10:38:00,7454.17,7454.17,7454.17,7454.17,247000000
2007/3/7,10:39:00,7453.96,7453.96,7453.96,7453.96,285000000
2007/3/7,10:40:00,7454.95,7454.95,7454.95,7454.95,238000000
2007/3/7,10:41:00,7456.13,7456.13,7456.13,7456.13,356000000
2007/3/7,10:42:00,7454.49,7454.49,7454.49,7454.49,292000000
2007/3/7,10:43:00,7457.43,7457.43,7457.43,7457.43,401000000
2007/3/7,10:44:00,7458.59,7458.59,7458.59,7458.59,475000000
2007/3/7,10:45:00,7460.60,7460.60,7460.60,7460.60,500000000
2007/3/7,10:46:00,7465.79,7465.79,7465.79,7465.79,505000000
2007/3/7,10:47:00,7468.90,7468.90,7468.90,7468.90,356000000
2007/3/7,10:48:00,7470.68,7470.68,7470.68,7470.68,514000000
2007/3/7,10:49:00,7473.69,7473.69,7473.69,7473.69,401000000
2007/3/7,10:50:00,7472.98,7472.98,7472.98,7472.98,333000000
2007/3/7,10:51:00,7475.80,7475.80,7475.80,7475.80,449000000
2007/3/7,10:52:00,7477.96,7477.96,7477.96,7477.96,287000000
2007/3/7,10:53:00,7476.27,7476.27,7476.27,7476.27,331000000
2007/3/7,10:54:00,7477.12,7477.12,7477.12,7477.12,304000000
2007/3/7,10:55:00,7476.80,7476.80,7476.80,7476.80,263000000
2007/3/7,10:56:00,7482.88,7482.88,7482.88,7482.88,355000000
2007/3/7,10:57:00,7482.95,7482.95,7482.95,7482.95,222000000
2007/3/7,10:58:00,7483.81,7483.81,7483.81,7483.81,324000000
2007/3/7,10:59:00,7484.18,7484.18,7484.18,7484.18,340000000
2007/3/7,11:00:00,7479.15,7479.15,7479.15,7479.15,350000000
2007/3/7,11:01:00,7480.08,7480.08,7480.08,7480.08,538000000
2007/3/7,11:02:00,7479.35,7479.35,7479.35,7479.35,320000000
2007/3/7,11:03:00,7482.25,7482.25,7482.25,7482.25,483000000
2007/3/7,11:04:00,7482.85,7482.85,7482.85,7482.85,372000000
2007/3/7,11:05:00,7482.19,7482.19,7482.19,7482.19,383000000
2007/3/7,11:06:00,7485.57,7485.57,7485.57,7485.57,492000000
2007/3/7,11:07:00,7487.66,7487.66,7487.66,7487.66,388000000
2007/3/7,11:08:00,7489.15,7489.15,7489.15,7489.15,449000000
2007/3/7,11:09:00,7487.05,7487.05,7487.05,7487.05,408000000
2007/3/7,11:10:00,7490.57,7490.57,7490.57,7490.57,315000000
2007/3/7,11:11:00,7492.89,7492.89,7492.89,7492.89,441000000
2007/3/7,11:12:00,7495.74,7495.74,7495.74,7495.74,362000000
2007/3/7,11:13:00,7493.77,7493.77,7493.77,7493.77,465000000
2007/3/7,11:14:00,7491.42,7491.42,7491.42,7491.42,526000000
2007/3/7,11:15:00,7490.51,7490.51,7490.51,7490.51,303000000
2007/3/7,11:16:00,7489.89,7489.89,7489.89,7489.89,375000000
2007/3/7,11:17:00,7489.96,7489.96,7489.96,7489.96,251000000
2007/3/7,11:18:00,7490.53,7490.53,7490.53,7490.53,322000000
2007/3/7,11:19:00,7488.15,7488.15,7488.15,7488.15,329000000
2007/3/7,11:20:00,7487.52,7487.52,7487.52,7487.52,287000000
2007/3/7,11:21:00,7488.81,7488.81,7488.81,7488.81,344000000
2007/3/7,11:22:00,7486.68,7486.68,7486.68,7486.68,215000000
2007/3/7,11:23:00,7490.73,7490.73,7490.73,7490.73,336000000
2007/3/7,11:24:00,7490.59,7490.59,7490.59,7490.59,218000000
2007/3/7,11:25:00,7491.45,7491.45,7491.45,7491.45,186000000
2007/3/7,11:26:00,7492.41,7492.41,7492.41,7492.41,299000000
2007/3/7,11:27:00,7493.74,7493.74,7493.74,7493.74,227000000
2007/3/7,11:28:00,7494.60,7494.60,7494.60,7494.60,373000000
2007/3/7,11:29:00,7496.83,7496.83,7496.83,7496.83,353000000
2007/3/7,11:30:00,7498.34,7498.34,7498.34,7498.34,327000000
2007/3/7,11:31:00,7499.28,7499.28,7499.28,7499.28,448000000
2007/3/7,11:32:00,7501.12,7501.12,7501.12,7501.12,306000000
2007/3/7,11:33:00,7501.55,7501.55,7501.55,7501.55,371000000
2007/3/7,11:34:00,7501.92,7501.92,7501.92,7501.92,318000000
2007/3/7,11:35:00,7504.25,7504.25,7504.25,7504.25,243000000
2007/3/7,11:36:00,7505.77,7505.77,7505.77,7505.77,433000000
2007/3/7,11:37:00,7507.23,7507.23,7507.23,7507.23,293000000
2007/3/7,11:38:00,7508.85,7508.85,7508.85,7508.85,351000000
2007/3/7,11:39:00,7508.89,7508.89,7508.89,7508.89,319000000
2007/3/7,11:40:00,7510.84,7510.84,7510.84,7510.84,345000000
2007/3/7,11:41:00,7510.60,7510.60,7510.60,7510.60,421000000
2007/3/7,11:42:00,7513.61,7513.61,7513.61,7513.61,263000000
2007/3/7,11:43:00,7513.97,7513.97,7513.97,7513.97,372000000
2007/3/7,11:44:00,7517.15,7517.15,7517.15,7517.15,449000000
2007/3/7,11:45:00,7518.01,7518.01,7518.01,7518.01,353000000
2007/3/7,11:46:00,7519.46,7519.46,7519.46,7519.46,512000000
2007/3/7,11:47:00,7517.00,7517.00,7517.00,7517.00,407000000
2007/3/7,11:48:00,7512.90,7512.90,7512.90,7512.90,492000000
2007/3/7,11:49:00,7512.11,7512.11,7512.11,7512.11,350000000
2007/3/7,11:50:00,7512.95,7512.95,7512.95,7512.95,315000000
2007/3/7,11:51:00,7512.86,7512.86,7512.86,7512.86,440000000
2007/3/7,11:52:00,7510.13,7510.13,7510.13,7510.13,252000000
2007/3/7,11:53:00,7507.39,7507.39,7507.39,7507.39,334000000
2007/3/7,11:54:00,7508.67,7508.67,7508.67,7508.67,248000000
2007/3/7,11:55:00,7503.42,7503.42,7503.42,7503.42,303000000
2007/3/7,11:56:00,7505.44,7505.44,7505.44,7505.44,306000000
2007/3/7,11:57:00,7504.35,7504.35,7504.35,7504.35,246000000
2007/3/7,11:58:00,7503.25,7503.25,7503.25,7503.25,323000000
2007/3/7,11:59:00,7501.50,7501.50,7501.50,7501.50,203000000
2007/3/7,12:00:00,7500.29,7500.29,7500.29,7500.29,242000000
2007/3/7,12:01:00,7500.71,7500.71,7500.71,7500.71,311000000
2007/3/7,12:02:00,7500.81,7500.81,7500.81,7500.81,198000000
2007/3/7,12:03:00,7501.40,7501.40,7501.40,7501.40,279000000
2007/3/7,12:04:00,7504.30,7504.30,7504.30,7504.30,220000000
2007/3/7,12:05:00,7503.69,7503.69,7503.69,7503.69,213000000
2007/3/7,12:06:00,7505.30,7505.30,7505.30,7505.30,236000000
2007/3/7,12:07:00,7506.50,7506.50,7506.50,7506.50,170000000
2007/3/7,12:08:00,7505.13,7505.13,7505.13,7505.13,226000000
2007/3/7,12:09:00,7508.05,7508.05,7508.05,7508.05,247000000
2007/3/7,12:10:00,7510.22,7510.22,7510.22,7510.22,238000000
2007/3/7,12:11:00,7510.30,7510.30,7510.30,7510.30,281000000
2007/3/7,12:12:00,7511.77,7511.77,7511.77,7511.77,164000000
2007/3/7,12:13:00,7511.73,7511.73,7511.73,7511.73,287000000
2007/3/7,12:14:00,7512.56,7512.56,7512.56,7512.56,182000000
2007/3/7,12:15:00,7510.64,7510.64,7510.64,7510.64,212000000
2007/3/7,12:16:00,7511.75,7511.75,7511.75,7511.75,263000000
2007/3/7,12:17:00,7511.25,7511.25,7511.25,7511.25,156000000
2007/3/7,12:18:00,7507.95,7507.95,7507.95,7507.95,324000000
2007/3/7,12:19:00,7507.68,7507.68,7507.68,7507.68,182000000
2007/3/7,12:20:00,7507.23,7507.23,7507.23,7507.23,229000000
2007/3/7,12:21:00,7509.51,7509.51,7509.51,7509.51,336000000
2007/3/7,12:22:00,7513.34,7513.34,7513.34,7513.34,307000000
2007/3/7,12:23:00,7513.09,7513.09,7513.09,7513.09,375000000
2007/3/7,12:24:00,7513.59,7513.59,7513.59,7513.59,269000000
2007/3/7,12:25:00,7515.63,7515.63,7515.63,7515.63,219000000
2007/3/7,12:26:00,7513.94,7513.94,7513.94,7513.94,268000000
2007/3/7,12:27:00,7515.46,7515.46,7515.46,7515.46,225000000
2007/3/7,12:28:00,7516.03,7516.03,7516.03,7516.03,366000000
2007/3/7,12:29:00,7515.28,7515.28,7515.28,7515.28,265000000
2007/3/7,12:30:00,7513.21,7513.21,7513.21,7513.21,246000000
2007/3/7,12:31:00,7512.94,7512.94,7512.94,7512.94,311000000
2007/3/7,12:32:00,7507.85,7507.85,7507.85,7507.85,224000000
2007/3/7,12:33:00,7505.28,7505.28,7505.28,7505.28,399000000
2007/3/7,12:34:00,7502.95,7502.95,7502.95,7502.95,449000000
2007/3/7,12:35:00,7504.63,7504.63,7504.63,7504.63,356000000
2007/3/7,12:36:00,7500.43,7500.43,7500.43,7500.43,552000000
2007/3/7,12:37:00,7496.36,7496.36,7496.36,7496.36,359000000
2007/3/7,12:38:00,7495.58,7495.58,7495.58,7495.58,360000000
2007/3/7,12:39:00,7492.51,7492.51,7492.51,7492.51,455000000
2007/3/7,12:40:00,7489.53,7489.53,7489.53,7489.53,305000000
2007/3/7,12:41:00,7488.68,7488.68,7488.68,7488.68,493000000
2007/3/7,12:42:00,7489.10,7489.10,7489.10,7489.10,267000000
2007/3/7,12:43:00,7491.72,7491.72,7491.72,7491.72,309000000
2007/3/7,12:44:00,7492.02,7492.02,7492.02,7492.02,218000000
2007/3/7,12:45:00,7492.73,7492.73,7492.73,7492.73,291000000
2007/3/7,12:46:00,7493.84,7493.84,7493.84,7493.84,279000000
2007/3/7,12:47:00,7494.13,7494.13,7494.13,7494.13,249000000
2007/3/7,12:48:00,7496.96,7496.96,7496.96,7496.96,338000000
2007/3/7,12:49:00,7496.51,7496.51,7496.51,7496.51,330000000
2007/3/7,12:50:00,7498.63,7498.63,7498.63,7498.63,223000000
2007/3/7,12:51:00,7499.10,7499.10,7499.10,7499.10,266000000
2007/3/7,12:52:00,7499.22,7499.22,7499.22,7499.22,197000000
2007/3/7,12:53:00,7499.17,7499.17,7499.17,7499.17,320000000
2007/3/7,12:54:00,7500.40,7500.40,7500.40,7500.40,272000000
2007/3/7,12:55:00,7498.73,7498.73,7498.73,7498.73,261000000
2007/3/7,12:56:00,7501.00,7501.00,7501.00,7501.00,315000000
2007/3/7,12:57:00,7498.20,7498.20,7498.20,7498.20,206000000
2007/3/7,12:58:00,7497.08,7497.08,7497.08,7497.08,355000000
2007/3/7,12:59:00,7494.79,7494.79,7494.79,7494.79,296000000
2007/3/7,13:00:00,7497.45,7497.45,7497.45,7497.45,237000000
2007/3/7,13:01:00,7495.88,7495.88,7495.88,7495.88,335000000
2007/3/7,13:02:00,7497.31,7497.31,7497.31,7497.31,199000000
2007/3/7,13:03:00,7494.75,7494.75,7494.75,7494.75,359000000
2007/3/7,13:04:00,7495.53,7495.53,7495.53,7495.53,309000000
2007/3/7,13:05:00,7495.50,7495.50,7495.50,7495.50,339000000
2007/3/7,13:06:00,7491.55,7491.55,7491.55,7491.55,355000000
2007/3/7,13:07:00,7487.42,7487.42,7487.42,7487.42,408000000
2007/3/7,13:08:00,7487.01,7487.01,7487.01,7487.01,441000000
2007/3/7,13:09:00,7484.60,7484.60,7484.60,7484.60,357000000
2007/3/7,13:10:00,7486.58,7486.58,7486.58,7486.58,313000000
2007/3/7,13:11:00,7485.05,7485.05,7485.05,7485.05,431000000
2007/3/7,13:12:00,7486.04,7486.04,7486.04,7486.04,338000000
2007/3/7,13:13:00,7483.97,7483.97,7483.97,7483.97,477000000
2007/3/7,13:14:00,7481.71,7481.71,7481.71,7481.71,382000000
2007/3/7,13:15:00,7484.26,7484.26,7484.26,7484.26,358000000
2007/3/7,13:16:00,7482.57,7482.57,7482.57,7482.57,506000000
2007/3/7,13:17:00,7481.81,7481.81,7481.81,7481.81,348000000
2007/3/7,13:18:00,7480.57,7480.57,7480.57,7480.57,444000000
2007/3/7,13:19:00,7481.34,7481.34,7481.34,7481.34,374000000
2007/3/7,13:20:00,7479.22,7479.22,7479.22,7479.22,430000000
2007/3/7,13:21:00,7475.36,7475.36,7475.36,7475.36,757000000
2007/3/7,13:22:00,7474.32,7474.32,7474.32,7474.32,435000000
2007/3/7,13:23:00,7477.17,7477.17,7477.17,7477.17,535000000
2007/3/7,13:24:00,7474.01,7474.01,7474.01,7474.01,532000000
2007/3/7,13:25:00,7473.35,7473.35,7473.35,7473.35,563000000
2007/3/7,13:26:00,7473.35,7473.35,7473.35,7473.35,0
2007/3/7,13:27:00,7473.35,7473.35,7473.35,7473.35,0
2007/3/7,13:28:00,7473.35,7473.35,7473.35,7473.35,0
2007/3/7,13:29:00,7473.35,7473.35,7473.35,7473.35,0
2007/3/7,13:30:00,7480.89,7480.89,7480.89,7480.89,4028999936
2007/3/8,09:01:00,7517.77,7517.77,7517.77,7517.77,2919000064
2007/3/8,09:02:00,7516.69,7516.69,7516.69,7516.69,818000000
2007/3/8,09:03:00,7520.77,7520.77,7520.77,7520.77,970000000
2007/3/8,09:04:00,7522.98,7522.98,7522.98,7522.98,898000000
2007/3/8,09:05:00,7525.32,7525.32,7525.32,7525.32,725000000
2007/3/8,09:06:00,7524.70,7524.70,7524.70,7524.70,944000000
2007/3/8,09:07:00,7520.59,7520.59,7520.59,7520.59,755000000
2007/3/8,09:08:00,7520.16,7520.16,7520.16,7520.16,832000000
2007/3/8,09:09:00,7514.57,7514.57,7514.57,7514.57,1096000000
2007/3/8,09:10:00,7516.72,7516.72,7516.72,7516.72,702000000
2007/3/8,09:11:00,7516.11,7516.11,7516.11,7516.11,866000000
2007/3/8,09:12:00,7517.77,7517.77,7517.77,7517.77,571000000
2007/3/8,09:13:00,7521.01,7521.01,7521.01,7521.01,789000000
2007/3/8,09:14:00,7523.05,7523.05,7523.05,7523.05,725000000
2007/3/8,09:15:00,7525.44,7525.44,7525.44,7525.44,612000000
2007/3/8,09:16:00,7529.40,7529.40,7529.40,7529.40,863000000
2007/3/8,09:17:00,7532.49,7532.49,7532.49,7532.49,603000000
2007/3/8,09:18:00,7534.19,7534.19,7534.19,7534.19,765000000
2007/3/8,09:19:00,7537.72,7537.72,7537.72,7537.72,785000000
2007/3/8,09:20:00,7539.57,7539.57,7539.57,7539.57,602000000
2007/3/8,09:21:00,7537.93,7537.93,7537.93,7537.93,911000000
2007/3/8,09:22:00,7539.51,7539.51,7539.51,7539.51,641000000
2007/3/8,09:23:00,7539.06,7539.06,7539.06,7539.06,639000000
2007/3/8,09:24:00,7537.38,7537.38,7537.38,7537.38,678000000
2007/3/8,09:25:00,7536.05,7536.05,7536.05,7536.05,511000000
2007/3/8,09:26:00,7537.74,7537.74,7537.74,7537.74,714000000
2007/3/8,09:27:00,7536.24,7536.24,7536.24,7536.24,486000000
2007/3/8,09:28:00,7533.15,7533.15,7533.15,7533.15,571000000
2007/3/8,09:29:00,7532.35,7532.35,7532.35,7532.35,590000000
2007/3/8,09:30:00,7533.04,7533.04,7533.04,7533.04,452000000
2007/3/8,09:31:00,7531.88,7531.88,7531.88,7531.88,768000000
2007/3/8,09:32:00,7532.55,7532.55,7532.55,7532.55,595000000
2007/3/8,09:33:00,7531.16,7531.16,7531.16,7531.16,690000000
2007/3/8,09:34:00,7533.83,7533.83,7533.83,7533.83,614000000
2007/3/8,09:35:00,7535.27,7535.27,7535.27,7535.27,478000000
2007/3/8,09:36:00,7535.90,7535.90,7535.90,7535.90,704000000
2007/3/8,09:37:00,7538.81,7538.81,7538.81,7538.81,544000000
2007/3/8,09:38:00,7540.00,7540.00,7540.00,7540.00,749000000
2007/3/8,09:39:00,7543.83,7543.83,7543.83,7543.83,759000000
2007/3/8,09:40:00,7544.69,7544.69,7544.69,7544.69,497000000
2007/3/8,09:41:00,7539.94,7539.94,7539.94,7539.94,795000000
2007/3/8,09:42:00,7539.98,7539.98,7539.98,7539.98,544000000
2007/3/8,09:43:00,7540.46,7540.46,7540.46,7540.46,558000000
2007/3/8,09:44:00,7541.11,7541.11,7541.11,7541.11,651000000
2007/3/8,09:45:00,7541.78,7541.78,7541.78,7541.78,561000000
2007/3/8,09:46:00,7541.34,7541.34,7541.34,7541.34,768000000
2007/3/8,09:47:00,7538.06,7538.06,7538.06,7538.06,601000000
2007/3/8,09:48:00,7536.98,7536.98,7536.98,7536.98,618000000
2007/3/8,09:49:00,7536.66,7536.66,7536.66,7536.66,524000000
2007/3/8,09:50:00,7537.73,7537.73,7537.73,7537.73,523000000
2007/3/8,09:51:00,7537.58,7537.58,7537.58,7537.58,603000000
2007/3/8,09:52:00,7536.87,7536.87,7536.87,7536.87,381000000
2007/3/8,09:53:00,7534.36,7534.36,7534.36,7534.36,521000000
2007/3/8,09:54:00,7535.47,7535.47,7535.47,7535.47,412000000
2007/3/8,09:55:00,7534.22,7534.22,7534.22,7534.22,315000000
2007/3/8,09:56:00,7534.63,7534.63,7534.63,7534.63,538000000
2007/3/8,09:57:00,7533.31,7533.31,7533.31,7533.31,343000000
2007/3/8,09:58:00,7535.35,7535.35,7535.35,7535.35,446000000
2007/3/8,09:59:00,7534.77,7534.77,7534.77,7534.77,640000000
2007/3/8,10:00:00,7535.69,7535.69,7535.69,7535.69,310000000
2007/3/8,10:01:00,7535.21,7535.21,7535.21,7535.21,485000000
2007/3/8,10:02:00,7536.02,7536.02,7536.02,7536.02,282000000
2007/3/8,10:03:00,7537.12,7537.12,7537.12,7537.12,378000000
2007/3/8,10:04:00,7534.85,7534.85,7534.85,7534.85,338000000
2007/3/8,10:05:00,7536.21,7536.21,7536.21,7536.21,282000000
2007/3/8,10:06:00,7537.25,7537.25,7537.25,7537.25,473000000
2007/3/8,10:07:00,7538.84,7538.84,7538.84,7538.84,407000000
2007/3/8,10:08:00,7541.67,7541.67,7541.67,7541.67,617000000
2007/3/8,10:09:00,7541.05,7541.05,7541.05,7541.05,431000000
2007/3/8,10:10:00,7542.59,7542.59,7542.59,7542.59,306000000
2007/3/8,10:11:00,7538.68,7538.68,7538.68,7538.68,471000000
2007/3/8,10:12:00,7539.53,7539.53,7539.53,7539.53,340000000
2007/3/8,10:13:00,7538.76,7538.76,7538.76,7538.76,415000000
2007/3/8,10:14:00,7537.85,7537.85,7537.85,7537.85,326000000
2007/3/8,10:15:00,7536.34,7536.34,7536.34,7536.34,301000000
2007/3/8,10:16:00,7534.82,7534.82,7534.82,7534.82,501000000
2007/3/8,10:17:00,7532.16,7532.16,7532.16,7532.16,436000000
2007/3/8,10:18:00,7528.42,7528.42,7528.42,7528.42,464000000
2007/3/8,10:19:00,7527.24,7527.24,7527.24,7527.24,363000000
2007/3/8,10:20:00,7522.91,7522.91,7522.91,7522.91,327000000
2007/3/8,10:21:00,7523.61,7523.61,7523.61,7523.61,536000000
2007/3/8,10:22:00,7521.06,7521.06,7521.06,7521.06,365000000
2007/3/8,10:23:00,7516.92,7516.92,7516.92,7516.92,450000000
2007/3/8,10:24:00,7515.35,7515.35,7515.35,7515.35,449000000
2007/3/8,10:25:00,7512.63,7512.63,7512.63,7512.63,405000000
2007/3/8,10:26:00,7510.44,7510.44,7510.44,7510.44,491000000
2007/3/8,10:27:00,7510.68,7510.68,7510.68,7510.68,374000000
2007/3/8,10:28:00,7511.67,7511.67,7511.67,7511.67,464000000
2007/3/8,10:29:00,7512.61,7512.61,7512.61,7512.61,304000000
2007/3/8,10:30:00,7514.69,7514.69,7514.69,7514.69,354000000
2007/3/8,10:31:00,7514.20,7514.20,7514.20,7514.20,386000000
2007/3/8,10:32:00,7513.28,7513.28,7513.28,7513.28,271000000
2007/3/8,10:33:00,7513.64,7513.64,7513.64,7513.64,356000000
2007/3/8,10:34:00,7512.24,7512.24,7512.24,7512.24,287000000
2007/3/8,10:35:00,7512.98,7512.98,7512.98,7512.98,253000000
2007/3/8,10:36:00,7512.85,7512.85,7512.85,7512.85,324000000
2007/3/8,10:37:00,7513.49,7513.49,7513.49,7513.49,186000000
2007/3/8,10:38:00,7513.65,7513.65,7513.65,7513.65,238000000
2007/3/8,10:39:00,7513.71,7513.71,7513.71,7513.71,199000000
2007/3/8,10:40:00,7516.30,7516.30,7516.30,7516.30,263000000
2007/3/8,10:41:00,7516.06,7516.06,7516.06,7516.06,380000000
2007/3/8,10:42:00,7515.34,7515.34,7515.34,7515.34,188000000
2007/3/8,10:43:00,7515.89,7515.89,7515.89,7515.89,292000000
2007/3/8,10:44:00,7515.03,7515.03,7515.03,7515.03,202000000
2007/3/8,10:45:00,7516.04,7516.04,7516.04,7516.04,195000000
2007/3/8,10:46:00,7517.48,7517.48,7517.48,7517.48,318000000
2007/3/8,10:47:00,7517.66,7517.66,7517.66,7517.66,286000000
2007/3/8,10:48:00,7518.01,7518.01,7518.01,7518.01,412000000
2007/3/8,10:49:00,7518.27,7518.27,7518.27,7518.27,354000000
2007/3/8,10:50:00,7518.59,7518.59,7518.59,7518.59,263000000
2007/3/8,10:51:00,7519.90,7519.90,7519.90,7519.90,320000000
2007/3/8,10:52:00,7520.94,7520.94,7520.94,7520.94,206000000
2007/3/8,10:53:00,7519.18,7519.18,7519.18,7519.18,346000000
2007/3/8,10:54:00,7519.87,7519.87,7519.87,7519.87,247000000
2007/3/8,10:55:00,7519.62,7519.62,7519.62,7519.62,206000000
2007/3/8,10:56:00,7521.10,7521.10,7521.10,7521.10,299000000
2007/3/8,10:57:00,7519.99,7519.99,7519.99,7519.99,229000000
2007/3/8,10:58:00,7522.32,7522.32,7522.32,7522.32,265000000
2007/3/8,10:59:00,7522.53,7522.53,7522.53,7522.53,192000000
2007/3/8,11:00:00,7521.42,7521.42,7521.42,7521.42,174000000
2007/3/8,11:01:00,7522.97,7522.97,7522.97,7522.97,316000000
2007/3/8,11:02:00,7522.37,7522.37,7522.37,7522.37,207000000
2007/3/8,11:03:00,7523.84,7523.84,7523.84,7523.84,264000000
2007/3/8,11:04:00,7523.35,7523.35,7523.35,7523.35,296000000
2007/3/8,11:05:00,7525.72,7525.72,7525.72,7525.72,259000000
2007/3/8,11:06:00,7525.12,7525.12,7525.12,7525.12,392000000
2007/3/8,11:07:00,7527.57,7527.57,7527.57,7527.57,227000000
2007/3/8,11:08:00,7529.16,7529.16,7529.16,7529.16,328000000
2007/3/8,11:09:00,7527.46,7527.46,7527.46,7527.46,309000000
2007/3/8,11:10:00,7527.66,7527.66,7527.66,7527.66,209000000
2007/3/8,11:11:00,7527.13,7527.13,7527.13,7527.13,320000000
2007/3/8,11:12:00,7527.86,7527.86,7527.86,7527.86,238000000
2007/3/8,11:13:00,7527.74,7527.74,7527.74,7527.74,256000000
2007/3/8,11:14:00,7529.06,7529.06,7529.06,7529.06,196000000
2007/3/8,11:15:00,7526.75,7526.75,7526.75,7526.75,232000000
2007/3/8,11:16:00,7526.90,7526.90,7526.90,7526.90,324000000
2007/3/8,11:17:00,7524.94,7524.94,7524.94,7524.94,246000000
2007/3/8,11:18:00,7525.33,7525.33,7525.33,7525.33,259000000
2007/3/8,11:19:00,7526.81,7526.81,7526.81,7526.81,235000000
2007/3/8,11:20:00,7526.96,7526.96,7526.96,7526.96,205000000
2007/3/8,11:21:00,7527.47,7527.47,7527.47,7527.47,323000000
2007/3/8,11:22:00,7526.51,7526.51,7526.51,7526.51,181000000
2007/3/8,11:23:00,7525.67,7525.67,7525.67,7525.67,286000000
2007/3/8,11:24:00,7528.27,7528.27,7528.27,7528.27,234000000
2007/3/8,11:25:00,7527.67,7527.67,7527.67,7527.67,183000000
2007/3/8,11:26:00,7528.79,7528.79,7528.79,7528.79,293000000
2007/3/8,11:27:00,7529.75,7529.75,7529.75,7529.75,256000000
2007/3/8,11:28:00,7531.39,7531.39,7531.39,7531.39,274000000
2007/3/8,11:29:00,7529.84,7529.84,7529.84,7529.84,278000000
2007/3/8,11:30:00,7531.86,7531.86,7531.86,7531.86,272000000
2007/3/8,11:31:00,7532.24,7532.24,7532.24,7532.24,325000000
2007/3/8,11:32:00,7533.24,7533.24,7533.24,7533.24,233000000
2007/3/8,11:33:00,7533.56,7533.56,7533.56,7533.56,278000000
2007/3/8,11:34:00,7531.51,7531.51,7531.51,7531.51,237000000
2007/3/8,11:35:00,7533.17,7533.17,7533.17,7533.17,252000000
2007/3/8,11:36:00,7533.10,7533.10,7533.10,7533.10,336000000
2007/3/8,11:37:00,7532.91,7532.91,7532.91,7532.91,266000000
2007/3/8,11:38:00,7531.74,7531.74,7531.74,7531.74,287000000
2007/3/8,11:39:00,7533.05,7533.05,7533.05,7533.05,238000000
2007/3/8,11:40:00,7531.93,7531.93,7531.93,7531.93,228000000
2007/3/8,11:41:00,7532.78,7532.78,7532.78,7532.78,253000000
2007/3/8,11:42:00,7534.44,7534.44,7534.44,7534.44,206000000
2007/3/8,11:43:00,7534.32,7534.32,7534.32,7534.32,218000000
2007/3/8,11:44:00,7536.60,7536.60,7536.60,7536.60,179000000
2007/3/8,11:45:00,7536.24,7536.24,7536.24,7536.24,190000000
2007/3/8,11:46:00,7536.89,7536.89,7536.89,7536.89,250000000
2007/3/8,11:47:00,7537.22,7537.22,7537.22,7537.22,279000000
2007/3/8,11:48:00,7538.87,7538.87,7538.87,7538.87,312000000
2007/3/8,11:49:00,7538.73,7538.73,7538.73,7538.73,221000000
2007/3/8,11:50:00,7538.38,7538.38,7538.38,7538.38,288000000
2007/3/8,11:51:00,7542.43,7542.43,7542.43,7542.43,300000000
2007/3/8,11:52:00,7542.75,7542.75,7542.75,7542.75,218000000
2007/3/8,11:53:00,7540.37,7540.37,7540.37,7540.37,326000000
2007/3/8,11:54:00,7543.10,7543.10,7543.10,7543.10,309000000
2007/3/8,11:55:00,7543.16,7543.16,7543.16,7543.16,352000000
2007/3/8,11:56:00,7545.34,7545.34,7545.34,7545.34,461000000
2007/3/8,11:57:00,7545.74,7545.74,7545.74,7545.74,356000000
2007/3/8,11:58:00,7547.23,7547.23,7547.23,7547.23,395000000
2007/3/8,11:59:00,7548.71,7548.71,7548.71,7548.71,338000000
2007/3/8,12:00:00,7548.48,7548.48,7548.48,7548.48,353000000
2007/3/8,12:01:00,7547.08,7547.08,7547.08,7547.08,383000000
2007/3/8,12:02:00,7546.93,7546.93,7546.93,7546.93,232000000
2007/3/8,12:03:00,7548.75,7548.75,7548.75,7548.75,348000000
2007/3/8,12:04:00,7548.15,7548.15,7548.15,7548.15,318000000
2007/3/8,12:05:00,7548.86,7548.86,7548.86,7548.86,239000000
2007/3/8,12:06:00,7550.51,7550.51,7550.51,7550.51,300000000
2007/3/8,12:07:00,7551.17,7551.17,7551.17,7551.17,287000000
2007/3/8,12:08:00,7551.55,7551.55,7551.55,7551.55,310000000
2007/3/8,12:09:00,7552.35,7552.35,7552.35,7552.35,221000000
2007/3/8,12:10:00,7553.23,7553.23,7553.23,7553.23,267000000
2007/3/8,12:11:00,7553.40,7553.40,7553.40,7553.40,358000000
2007/3/8,12:12:00,7551.60,7551.60,7551.60,7551.60,238000000
2007/3/8,12:13:00,7553.49,7553.49,7553.49,7553.49,358000000
2007/3/8,12:14:00,7553.63,7553.63,7553.63,7553.63,242000000
2007/3/8,12:15:00,7554.64,7554.64,7554.64,7554.64,254000000
2007/3/8,12:16:00,7552.44,7552.44,7552.44,7552.44,238000000
2007/3/8,12:17:00,7554.26,7554.26,7554.26,7554.26,175000000
2007/3/8,12:18:00,7551.62,7551.62,7551.62,7551.62,267000000
2007/3/8,12:19:00,7552.40,7552.40,7552.40,7552.40,192000000
2007/3/8,12:20:00,7551.63,7551.63,7551.63,7551.63,322000000
2007/3/8,12:21:00,7552.40,7552.40,7552.40,7552.40,282000000
2007/3/8,12:22:00,7549.99,7549.99,7549.99,7549.99,235000000
2007/3/8,12:23:00,7549.36,7549.36,7549.36,7549.36,281000000
2007/3/8,12:24:00,7549.75,7549.75,7549.75,7549.75,285000000
2007/3/8,12:25:00,7549.70,7549.70,7549.70,7549.70,237000000
2007/3/8,12:26:00,7547.70,7547.70,7547.70,7547.70,321000000
2007/3/8,12:27:00,7544.04,7544.04,7544.04,7544.04,248000000
2007/3/8,12:28:00,7544.06,7544.06,7544.06,7544.06,342000000
2007/3/8,12:29:00,7542.92,7542.92,7542.92,7542.92,357000000
2007/3/8,12:30:00,7543.76,7543.76,7543.76,7543.76,281000000
2007/3/8,12:31:00,7544.91,7544.91,7544.91,7544.91,329000000
2007/3/8,12:32:00,7543.62,7543.62,7543.62,7543.62,229000000
2007/3/8,12:33:00,7541.80,7541.80,7541.80,7541.80,342000000
2007/3/8,12:34:00,7542.12,7542.12,7542.12,7542.12,218000000
2007/3/8,12:35:00,7543.17,7543.17,7543.17,7543.17,195000000
2007/3/8,12:36:00,7543.55,7543.55,7543.55,7543.55,254000000
2007/3/8,12:37:00,7543.23,7543.23,7543.23,7543.23,188000000
2007/3/8,12:38:00,7544.03,7544.03,7544.03,7544.03,255000000
2007/3/8,12:39:00,7543.66,7543.66,7543.66,7543.66,242000000
2007/3/8,12:40:00,7544.48,7544.48,7544.48,7544.48,269000000
2007/3/8,12:41:00,7545.05,7545.05,7545.05,7545.05,263000000
2007/3/8,12:42:00,7545.95,7545.95,7545.95,7545.95,250000000
2007/3/8,12:43:00,7546.71,7546.71,7546.71,7546.71,265000000
2007/3/8,12:44:00,7547.33,7547.33,7547.33,7547.33,258000000
2007/3/8,12:45:00,7547.92,7547.92,7547.92,7547.92,242000000
2007/3/8,12:46:00,7546.35,7546.35,7546.35,7546.35,279000000
2007/3/8,12:47:00,7547.17,7547.17,7547.17,7547.17,299000000
2007/3/8,12:48:00,7546.35,7546.35,7546.35,7546.35,299000000
2007/3/8,12:49:00,7548.77,7548.77,7548.77,7548.77,245000000
2007/3/8,12:50:00,7549.14,7549.14,7549.14,7549.14,263000000
2007/3/8,12:51:00,7547.68,7547.68,7547.68,7547.68,276000000
2007/3/8,12:52:00,7548.37,7548.37,7548.37,7548.37,250000000
2007/3/8,12:53:00,7549.23,7549.23,7549.23,7549.23,310000000
2007/3/8,12:54:00,7550.21,7550.21,7550.21,7550.21,271000000
2007/3/8,12:55:00,7551.04,7551.04,7551.04,7551.04,228000000
2007/3/8,12:56:00,7552.50,7552.50,7552.50,7552.50,370000000
2007/3/8,12:57:00,7553.05,7553.05,7553.05,7553.05,288000000
2007/3/8,12:58:00,7555.39,7555.39,7555.39,7555.39,490000000
2007/3/8,12:59:00,7558.00,7558.00,7558.00,7558.00,408000000
2007/3/8,13:00:00,7559.42,7559.42,7559.42,7559.42,501000000
2007/3/8,13:01:00,7560.00,7560.00,7560.00,7560.00,457000000
2007/3/8,13:02:00,7559.02,7559.02,7559.02,7559.02,302000000
2007/3/8,13:03:00,7560.00,7560.00,7560.00,7560.00,422000000
2007/3/8,13:04:00,7558.93,7558.93,7558.93,7558.93,292000000
2007/3/8,13:05:00,7559.41,7559.41,7559.41,7559.41,284000000
2007/3/8,13:06:00,7561.00,7561.00,7561.00,7561.00,400000000
2007/3/8,13:07:00,7560.87,7560.87,7560.87,7560.87,295000000
2007/3/8,13:08:00,7560.30,7560.30,7560.30,7560.30,415000000
2007/3/8,13:09:00,7559.75,7559.75,7559.75,7559.75,299000000
2007/3/8,13:10:00,7560.00,7560.00,7560.00,7560.00,355000000
2007/3/8,13:11:00,7561.95,7561.95,7561.95,7561.95,417000000
2007/3/8,13:12:00,7565.11,7565.11,7565.11,7565.11,353000000
2007/3/8,13:13:00,7566.29,7566.29,7566.29,7566.29,485000000
2007/3/8,13:14:00,7567.14,7567.14,7567.14,7567.14,357000000
2007/3/8,13:15:00,7567.33,7567.33,7567.33,7567.33,411000000
2007/3/8,13:16:00,7568.72,7568.72,7568.72,7568.72,530000000
2007/3/8,13:17:00,7570.98,7570.98,7570.98,7570.98,390000000
2007/3/8,13:18:00,7569.84,7569.84,7569.84,7569.84,561000000
2007/3/8,13:19:00,7568.14,7568.14,7568.14,7568.14,428000000
2007/3/8,13:20:00,7569.71,7569.71,7569.71,7569.71,392000000
2007/3/8,13:21:00,7568.22,7568.22,7568.22,7568.22,575000000
2007/3/8,13:22:00,7569.88,7569.88,7569.88,7569.88,409000000
2007/3/8,13:23:00,7567.75,7567.75,7567.75,7567.75,738000000
2007/3/8,13:24:00,7568.86,7568.86,7568.86,7568.86,490000000
2007/3/8,13:25:00,7567.78,7567.78,7567.78,7567.78,562000000
2007/3/8,13:26:00,7567.78,7567.78,7567.78,7567.78,0
2007/3/8,13:27:00,7567.78,7567.78,7567.78,7567.78,0
2007/3/8,13:28:00,7567.78,7567.78,7567.78,7567.78,0
2007/3/8,13:29:00,7567.78,7567.78,7567.78,7567.78,0
2007/3/8,13:30:00,7573.87,7573.87,7573.87,7573.87,2077032448
2007/3/9,09:01:00,7615.81,7615.81,7615.81,7615.81,3576999936
2007/3/9,09:02:00,7619.35,7619.35,7619.35,7619.35,1050000000
2007/3/9,09:03:00,7608.52,7608.52,7608.52,7608.52,1350000000
2007/3/9,09:04:00,7607.02,7607.02,7607.02,7607.02,1187000064
2007/3/9,09:05:00,7604.55,7604.55,7604.55,7604.55,870000000
2007/3/9,09:06:00,7605.14,7605.14,7605.14,7605.14,1010000000
2007/3/9,09:07:00,7601.97,7601.97,7601.97,7601.97,701000000
2007/3/9,09:08:00,7596.64,7596.64,7596.64,7596.64,887000000
2007/3/9,09:09:00,7593.72,7593.72,7593.72,7593.72,771000000
2007/3/9,09:10:00,7591.68,7591.68,7591.68,7591.68,587000000
2007/3/9,09:11:00,7589.64,7589.64,7589.64,7589.64,892000000
2007/3/9,09:12:00,7588.21,7588.21,7588.21,7588.21,634000000
2007/3/9,09:13:00,7589.65,7589.65,7589.65,7589.65,727000000
2007/3/9,09:14:00,7591.00,7591.00,7591.00,7591.00,764000000
2007/3/9,09:15:00,7592.16,7592.16,7592.16,7592.16,591000000
2007/3/9,09:16:00,7595.97,7595.97,7595.97,7595.97,801000000
2007/3/9,09:17:00,7595.18,7595.18,7595.18,7595.18,518000000
2007/3/9,09:18:00,7598.02,7598.02,7598.02,7598.02,584000000
2007/3/9,09:19:00,7599.35,7599.35,7599.35,7599.35,611000000
2007/3/9,09:20:00,7601.57,7601.57,7601.57,7601.57,538000000
2007/3/9,09:21:00,7604.72,7604.72,7604.72,7604.72,766000000
2007/3/9,09:22:00,7604.63,7604.63,7604.63,7604.63,587000000
2007/3/9,09:23:00,7608.88,7608.88,7608.88,7608.88,870000000
2007/3/9,09:24:00,7611.39,7611.39,7611.39,7611.39,803000000
2007/3/9,09:25:00,7610.97,7610.97,7610.97,7610.97,549000000
2007/3/9,09:26:00,7609.51,7609.51,7609.51,7609.51,786000000
2007/3/9,09:27:00,7609.90,7609.90,7609.90,7609.90,540000000
2007/3/9,09:28:00,7611.23,7611.23,7611.23,7611.23,684000000
2007/3/9,09:29:00,7606.50,7606.50,7606.50,7606.50,638000000
2007/3/9,09:30:00,7605.66,7605.66,7605.66,7605.66,475000000
2007/3/9,09:31:00,7605.88,7605.88,7605.88,7605.88,720000000
2007/3/9,09:32:00,7604.98,7604.98,7604.98,7604.98,474000000
2007/3/9,09:33:00,7602.40,7602.40,7602.40,7602.40,588000000
2007/3/9,09:34:00,7600.50,7600.50,7600.50,7600.50,598000000
2007/3/9,09:35:00,7600.31,7600.31,7600.31,7600.31,543000000
2007/3/9,09:36:00,7598.63,7598.63,7598.63,7598.63,618000000
2007/3/9,09:37:00,7599.67,7599.67,7599.67,7599.67,416000000
2007/3/9,09:38:00,7597.49,7597.49,7597.49,7597.49,477000000
2007/3/9,09:39:00,7597.62,7597.62,7597.62,7597.62,442000000
2007/3/9,09:40:00,7592.20,7592.20,7592.20,7592.20,514000000
2007/3/9,09:41:00,7587.97,7587.97,7587.97,7587.97,603000000
2007/3/9,09:42:00,7581.96,7581.96,7581.96,7581.96,577000000
2007/3/9,09:43:00,7578.16,7578.16,7578.16,7578.16,602000000
2007/3/9,09:44:00,7572.22,7572.22,7572.22,7572.22,754000000
2007/3/9,09:45:00,7571.89,7571.89,7571.89,7571.89,568000000
2007/3/9,09:46:00,7568.75,7568.75,7568.75,7568.75,730000000
2007/3/9,09:47:00,7565.25,7565.25,7565.25,7565.25,562000000
2007/3/9,09:48:00,7564.47,7564.47,7564.47,7564.47,662000000
2007/3/9,09:49:00,7566.69,7566.69,7566.69,7566.69,414000000
2007/3/9,09:50:00,7568.10,7568.10,7568.10,7568.10,350000000
2007/3/9,09:51:00,7572.04,7572.04,7572.04,7572.04,437000000
2007/3/9,09:52:00,7575.35,7575.35,7575.35,7575.35,297000000
2007/3/9,09:53:00,7576.77,7576.77,7576.77,7576.77,416000000
2007/3/9,09:54:00,7578.79,7578.79,7578.79,7578.79,439000000
2007/3/9,09:55:00,7579.02,7579.02,7579.02,7579.02,347000000
2007/3/9,09:56:00,7580.62,7580.62,7580.62,7580.62,457000000
2007/3/9,09:57:00,7579.79,7579.79,7579.79,7579.79,297000000
2007/3/9,09:58:00,7581.24,7581.24,7581.24,7581.24,329000000
2007/3/9,09:59:00,7583.01,7583.01,7583.01,7583.01,282000000
2007/3/9,10:00:00,7583.65,7583.65,7583.65,7583.65,248000000
2007/3/9,10:01:00,7582.38,7582.38,7582.38,7582.38,348000000
2007/3/9,10:02:00,7581.47,7581.47,7581.47,7581.47,212000000
2007/3/9,10:03:00,7578.91,7578.91,7578.91,7578.91,416000000
2007/3/9,10:04:00,7577.72,7577.72,7577.72,7577.72,242000000
2007/3/9,10:05:00,7578.00,7578.00,7578.00,7578.00,244000000
2007/3/9,10:06:00,7576.99,7576.99,7576.99,7576.99,323000000
2007/3/9,10:07:00,7578.72,7578.72,7578.72,7578.72,196000000
2007/3/9,10:08:00,7577.44,7577.44,7577.44,7577.44,266000000
2007/3/9,10:09:00,7579.14,7579.14,7579.14,7579.14,255000000
2007/3/9,10:10:00,7580.44,7580.44,7580.44,7580.44,201000000
2007/3/9,10:11:00,7583.02,7583.02,7583.02,7583.02,349000000
2007/3/9,10:12:00,7584.13,7584.13,7584.13,7584.13,219000000
2007/3/9,10:13:00,7585.23,7585.23,7585.23,7585.23,314000000
2007/3/9,10:14:00,7584.63,7584.63,7584.63,7584.63,277000000
2007/3/9,10:15:00,7585.50,7585.50,7585.50,7585.50,289000000
2007/3/9,10:16:00,7588.35,7588.35,7588.35,7588.35,479000000
2007/3/9,10:17:00,7589.33,7589.33,7589.33,7589.33,295000000
2007/3/9,10:18:00,7589.94,7589.94,7589.94,7589.94,363000000
2007/3/9,10:19:00,7588.02,7588.02,7588.02,7588.02,342000000
2007/3/9,10:20:00,7584.89,7584.89,7584.89,7584.89,374000000
2007/3/9,10:21:00,7583.52,7583.52,7583.52,7583.52,418000000
2007/3/9,10:22:00,7580.05,7580.05,7580.05,7580.05,347000000
2007/3/9,10:23:00,7578.64,7578.64,7578.64,7578.64,416000000
2007/3/9,10:24:00,7578.32,7578.32,7578.32,7578.32,376000000
2007/3/9,10:25:00,7579.30,7579.30,7579.30,7579.30,261000000
2007/3/9,10:26:00,7576.96,7576.96,7576.96,7576.96,364000000
2007/3/9,10:27:00,7575.77,7575.77,7575.77,7575.77,239000000
2007/3/9,10:28:00,7571.05,7571.05,7571.05,7571.05,391000000
2007/3/9,10:29:00,7570.80,7570.80,7570.80,7570.80,248000000
2007/3/9,10:30:00,7569.95,7569.95,7569.95,7569.95,282000000
2007/3/9,10:31:00,7568.32,7568.32,7568.32,7568.32,368000000
2007/3/9,10:32:00,7565.71,7565.71,7565.71,7565.71,279000000
2007/3/9,10:33:00,7564.19,7564.19,7564.19,7564.19,431000000
2007/3/9,10:34:00,7562.83,7562.83,7562.83,7562.83,312000000
2007/3/9,10:35:00,7563.16,7563.16,7563.16,7563.16,330000000
2007/3/9,10:36:00,7561.58,7561.58,7561.58,7561.58,357000000
2007/3/9,10:37:00,7559.79,7559.79,7559.79,7559.79,299000000
2007/3/9,10:38:00,7560.87,7560.87,7560.87,7560.87,289000000
2007/3/9,10:39:00,7562.57,7562.57,7562.57,7562.57,232000000
2007/3/9,10:40:00,7561.29,7561.29,7561.29,7561.29,342000000
2007/3/9,10:41:00,7560.72,7560.72,7560.72,7560.72,396000000
2007/3/9,10:42:00,7563.68,7563.68,7563.68,7563.68,207000000
2007/3/9,10:43:00,7556.95,7556.95,7556.95,7556.95,388000000
2007/3/9,10:44:00,7557.36,7557.36,7557.36,7557.36,219000000
2007/3/9,10:45:00,7554.62,7554.62,7554.62,7554.62,262000000
2007/3/9,10:46:00,7552.32,7552.32,7552.32,7552.32,388000000
2007/3/9,10:47:00,7550.83,7550.83,7550.83,7550.83,249000000
2007/3/9,10:48:00,7554.24,7554.24,7554.24,7554.24,317000000
2007/3/9,10:49:00,7554.32,7554.32,7554.32,7554.32,263000000
2007/3/9,10:50:00,7554.66,7554.66,7554.66,7554.66,192000000
2007/3/9,10:51:00,7555.38,7555.38,7555.38,7555.38,237000000
2007/3/9,10:52:00,7556.95,7556.95,7556.95,7556.95,175000000
2007/3/9,10:53:00,7559.30,7559.30,7559.30,7559.30,218000000
2007/3/9,10:54:00,7560.08,7560.08,7560.08,7560.08,201000000
2007/3/9,10:55:00,7561.98,7561.98,7561.98,7561.98,181000000
2007/3/9,10:56:00,7563.05,7563.05,7563.05,7563.05,220000000
2007/3/9,10:57:00,7563.93,7563.93,7563.93,7563.93,154000000
2007/3/9,10:58:00,7564.82,7564.82,7564.82,7564.82,286000000
2007/3/9,10:59:00,7564.26,7564.26,7564.26,7564.26,204000000
2007/3/9,11:00:00,7564.42,7564.42,7564.42,7564.42,161000000
2007/3/9,11:01:00,7565.53,7565.53,7565.53,7565.53,222000000
2007/3/9,11:02:00,7565.89,7565.89,7565.89,7565.89,145000000
2007/3/9,11:03:00,7566.10,7566.10,7566.10,7566.10,272000000
2007/3/9,11:04:00,7566.43,7566.43,7566.43,7566.43,168000000
2007/3/9,11:05:00,7566.50,7566.50,7566.50,7566.50,179000000
2007/3/9,11:06:00,7567.75,7567.75,7567.75,7567.75,277000000
2007/3/9,11:07:00,7569.12,7569.12,7569.12,7569.12,201000000
2007/3/9,11:08:00,7570.38,7570.38,7570.38,7570.38,226000000
2007/3/9,11:09:00,7569.20,7569.20,7569.20,7569.20,167000000
2007/3/9,11:10:00,7570.35,7570.35,7570.35,7570.35,150000000
2007/3/9,11:11:00,7570.71,7570.71,7570.71,7570.71,216000000
2007/3/9,11:12:00,7570.73,7570.73,7570.73,7570.73,144000000
2007/3/9,11:13:00,7570.19,7570.19,7570.19,7570.19,190000000
2007/3/9,11:14:00,7571.56,7571.56,7571.56,7571.56,157000000
2007/3/9,11:15:00,7569.45,7569.45,7569.45,7569.45,155000000
2007/3/9,11:16:00,7570.56,7570.56,7570.56,7570.56,202000000
2007/3/9,11:17:00,7565.36,7565.36,7565.36,7565.36,241000000
2007/3/9,11:18:00,7566.00,7566.00,7566.00,7566.00,286000000
2007/3/9,11:19:00,7566.66,7566.66,7566.66,7566.66,188000000
2007/3/9,11:20:00,7566.33,7566.33,7566.33,7566.33,235000000
2007/3/9,11:21:00,7566.80,7566.80,7566.80,7566.80,483000000
2007/3/9,11:22:00,7566.24,7566.24,7566.24,7566.24,231000000
2007/3/9,11:23:00,7567.53,7567.53,7567.53,7567.53,319000000
2007/3/9,11:24:00,7569.92,7569.92,7569.92,7569.92,211000000
2007/3/9,11:25:00,7571.18,7571.18,7571.18,7571.18,206000000
2007/3/9,11:26:00,7572.82,7572.82,7572.82,7572.82,197000000
2007/3/9,11:27:00,7571.15,7571.15,7571.15,7571.15,157000000
2007/3/9,11:28:00,7570.05,7570.05,7570.05,7570.05,205000000
2007/3/9,11:29:00,7571.64,7571.64,7571.64,7571.64,132000000
2007/3/9,11:30:00,7572.09,7572.09,7572.09,7572.09,135000000
2007/3/9,11:31:00,7571.76,7571.76,7571.76,7571.76,270000000
2007/3/9,11:32:00,7568.23,7568.23,7568.23,7568.23,192000000
2007/3/9,11:33:00,7569.69,7569.69,7569.69,7569.69,159000000
2007/3/9,11:34:00,7564.55,7564.55,7564.55,7564.55,224000000
2007/3/9,11:35:00,7566.50,7566.50,7566.50,7566.50,176000000
2007/3/9,11:36:00,7562.84,7562.84,7562.84,7562.84,359000000
2007/3/9,11:37:00,7559.74,7559.74,7559.74,7559.74,314000000
2007/3/9,11:38:00,7560.84,7560.84,7560.84,7560.84,273000000
2007/3/9,11:39:00,7562.54,7562.54,7562.54,7562.54,228000000
2007/3/9,11:40:00,7560.10,7560.10,7560.10,7560.10,278000000
2007/3/9,11:41:00,7561.99,7561.99,7561.99,7561.99,352000000
2007/3/9,11:42:00,7561.40,7561.40,7561.40,7561.40,172000000
2007/3/9,11:43:00,7564.27,7564.27,7564.27,7564.27,280000000
2007/3/9,11:44:00,7565.29,7565.29,7565.29,7565.29,222000000
2007/3/9,11:45:00,7566.27,7566.27,7566.27,7566.27,184000000
2007/3/9,11:46:00,7568.11,7568.11,7568.11,7568.11,176000000
2007/3/9,11:47:00,7568.12,7568.12,7568.12,7568.12,165000000
2007/3/9,11:48:00,7568.91,7568.91,7568.91,7568.91,206000000
2007/3/9,11:49:00,7564.38,7564.38,7564.38,7564.38,229000000
2007/3/9,11:50:00,7566.57,7566.57,7566.57,7566.57,174000000
2007/3/9,11:51:00,7566.38,7566.38,7566.38,7566.38,190000000
2007/3/9,11:52:00,7568.27,7568.27,7568.27,7568.27,141000000
2007/3/9,11:53:00,7569.87,7569.87,7569.87,7569.87,245000000
2007/3/9,11:54:00,7569.76,7569.76,7569.76,7569.76,177000000
2007/3/9,11:55:00,7571.99,7571.99,7571.99,7571.99,223000000
2007/3/9,11:56:00,7574.27,7574.27,7574.27,7574.27,217000000
2007/3/9,11:57:00,7575.03,7575.03,7575.03,7575.03,182000000
2007/3/9,11:58:00,7580.17,7580.17,7580.17,7580.17,231000000
2007/3/9,11:59:00,7581.27,7581.27,7581.27,7581.27,286000000
2007/3/9,12:00:00,7582.74,7582.74,7582.74,7582.74,197000000
2007/3/9,12:01:00,7581.85,7581.85,7581.85,7581.85,343000000
2007/3/9,12:02:00,7582.62,7582.62,7582.62,7582.62,229000000
2007/3/9,12:03:00,7584.41,7584.41,7584.41,7584.41,309000000
2007/3/9,12:04:00,7583.19,7583.19,7583.19,7583.19,195000000
2007/3/9,12:05:00,7584.61,7584.61,7584.61,7584.61,169000000
2007/3/9,12:06:00,7584.73,7584.73,7584.73,7584.73,209000000
2007/3/9,12:07:00,7584.79,7584.79,7584.79,7584.79,184000000
2007/3/9,12:08:00,7580.63,7580.63,7580.63,7580.63,338000000
2007/3/9,12:09:00,7581.49,7581.49,7581.49,7581.49,172000000
2007/3/9,12:10:00,7581.73,7581.73,7581.73,7581.73,179000000
2007/3/9,12:11:00,7578.56,7578.56,7578.56,7578.56,336000000
2007/3/9,12:12:00,7577.24,7577.24,7577.24,7577.24,180000000
2007/3/9,12:13:00,7575.23,7575.23,7575.23,7575.23,315000000
2007/3/9,12:14:00,7576.54,7576.54,7576.54,7576.54,181000000
2007/3/9,12:15:00,7575.32,7575.32,7575.32,7575.32,162000000
2007/3/9,12:16:00,7576.27,7576.27,7576.27,7576.27,254000000
2007/3/9,12:17:00,7574.60,7574.60,7574.60,7574.60,163000000
2007/3/9,12:18:00,7577.70,7577.70,7577.70,7577.70,207000000
2007/3/9,12:19:00,7577.06,7577.06,7577.06,7577.06,153000000
2007/3/9,12:20:00,7576.76,7576.76,7576.76,7576.76,151000000
2007/3/9,12:21:00,7576.62,7576.62,7576.62,7576.62,190000000
2007/3/9,12:22:00,7576.99,7576.99,7576.99,7576.99,165000000
2007/3/9,12:23:00,7576.51,7576.51,7576.51,7576.51,247000000
2007/3/9,12:24:00,7578.36,7578.36,7578.36,7578.36,180000000
2007/3/9,12:25:00,7577.03,7577.03,7577.03,7577.03,188000000
2007/3/9,12:26:00,7580.38,7580.38,7580.38,7580.38,256000000
2007/3/9,12:27:00,7578.44,7578.44,7578.44,7578.44,158000000
2007/3/9,12:28:00,7576.81,7576.81,7576.81,7576.81,251000000
2007/3/9,12:29:00,7577.92,7577.92,7577.92,7577.92,182000000
2007/3/9,12:30:00,7576.86,7576.86,7576.86,7576.86,193000000
2007/3/9,12:31:00,7577.13,7577.13,7577.13,7577.13,232000000
2007/3/9,12:32:00,7576.58,7576.58,7576.58,7576.58,158000000
2007/3/9,12:33:00,7577.31,7577.31,7577.31,7577.31,246000000
2007/3/9,12:34:00,7576.23,7576.23,7576.23,7576.23,173000000
2007/3/9,12:35:00,7576.63,7576.63,7576.63,7576.63,187000000
2007/3/9,12:36:00,7577.19,7577.19,7577.19,7577.19,224000000
2007/3/9,12:37:00,7576.62,7576.62,7576.62,7576.62,161000000
2007/3/9,12:38:00,7575.27,7575.27,7575.27,7575.27,297000000
2007/3/9,12:39:00,7575.84,7575.84,7575.84,7575.84,234000000
2007/3/9,12:40:00,7574.25,7574.25,7574.25,7574.25,189000000
2007/3/9,12:41:00,7573.75,7573.75,7573.75,7573.75,252000000
2007/3/9,12:42:00,7574.82,7574.82,7574.82,7574.82,170000000
2007/3/9,12:43:00,7573.70,7573.70,7573.70,7573.70,292000000
2007/3/9,12:44:00,7573.63,7573.63,7573.63,7573.63,264000000
2007/3/9,12:45:00,7572.37,7572.37,7572.37,7572.37,241000000
2007/3/9,12:46:00,7569.78,7569.78,7569.78,7569.78,341000000
2007/3/9,12:47:00,7569.99,7569.99,7569.99,7569.99,275000000
2007/3/9,12:48:00,7568.95,7568.95,7568.95,7568.95,357000000
2007/3/9,12:49:00,7568.08,7568.08,7568.08,7568.08,242000000
2007/3/9,12:50:00,7567.34,7567.34,7567.34,7567.34,286000000
2007/3/9,12:51:00,7567.80,7567.80,7567.80,7567.80,360000000
2007/3/9,12:52:00,7567.07,7567.07,7567.07,7567.07,210000000
2007/3/9,12:53:00,7566.01,7566.01,7566.01,7566.01,290000000
2007/3/9,12:54:00,7566.86,7566.86,7566.86,7566.86,233000000
2007/3/9,12:55:00,7565.50,7565.50,7565.50,7565.50,225000000
2007/3/9,12:56:00,7567.63,7567.63,7567.63,7567.63,257000000
2007/3/9,12:57:00,7566.64,7566.64,7566.64,7566.64,208000000
2007/3/9,12:58:00,7568.03,7568.03,7568.03,7568.03,300000000
2007/3/9,12:59:00,7569.12,7569.12,7569.12,7569.12,217000000
2007/3/9,13:00:00,7570.41,7570.41,7570.41,7570.41,197000000
2007/3/9,13:01:00,7570.76,7570.76,7570.76,7570.76,315000000
2007/3/9,13:02:00,7572.12,7572.12,7572.12,7572.12,190000000
2007/3/9,13:03:00,7572.54,7572.54,7572.54,7572.54,223000000
2007/3/9,13:04:00,7572.17,7572.17,7572.17,7572.17,220000000
2007/3/9,13:05:00,7572.73,7572.73,7572.73,7572.73,228000000
2007/3/9,13:06:00,7571.12,7571.12,7571.12,7571.12,264000000
2007/3/9,13:07:00,7571.46,7571.46,7571.46,7571.46,209000000
2007/3/9,13:08:00,7571.91,7571.91,7571.91,7571.91,340000000
2007/3/9,13:09:00,7571.12,7571.12,7571.12,7571.12,279000000
2007/3/9,13:10:00,7570.86,7570.86,7570.86,7570.86,274000000
2007/3/9,13:11:00,7570.36,7570.36,7570.36,7570.36,306000000
2007/3/9,13:12:00,7570.10,7570.10,7570.10,7570.10,220000000
2007/3/9,13:13:00,7570.77,7570.77,7570.77,7570.77,341000000
2007/3/9,13:14:00,7570.77,7570.77,7570.77,7570.77,299000000
2007/3/9,13:15:00,7570.36,7570.36,7570.36,7570.36,326000000
2007/3/9,13:16:00,7570.57,7570.57,7570.57,7570.57,395000000
2007/3/9,13:17:00,7569.41,7569.41,7569.41,7569.41,344000000
2007/3/9,13:18:00,7572.15,7572.15,7572.15,7572.15,371000000
2007/3/9,13:19:00,7572.60,7572.60,7572.60,7572.60,412000000
2007/3/9,13:20:00,7572.64,7572.64,7572.64,7572.64,283000000
2007/3/9,13:21:00,7574.27,7574.27,7574.27,7574.27,449000000
2007/3/9,13:22:00,7574.83,7574.83,7574.83,7574.83,347000000
2007/3/9,13:23:00,7574.87,7574.87,7574.87,7574.87,528000000
2007/3/9,13:24:00,7573.71,7573.71,7573.71,7573.71,503000000
2007/3/9,13:25:00,7573.16,7573.16,7573.16,7573.16,462000000
2007/3/9,13:26:00,7573.16,7573.16,7573.16,7573.16,0
2007/3/9,13:27:00,7573.16,7573.16,7573.16,7573.16,0
2007/3/9,13:28:00,7573.16,7573.16,7573.16,7573.16,0
2007/3/9,13:29:00,7573.16,7573.16,7573.16,7573.16,0
2007/3/9,13:30:00,7568.20,7568.20,7568.20,7568.20,3868000000
2007/3/12,09:01:00,7611.15,7611.15,7611.15,7611.15,3072000000
2007/3/12,09:02:00,7610.40,7610.40,7610.40,7610.40,797000000
2007/3/12,09:03:00,7612.14,7612.14,7612.14,7612.14,947000000
2007/3/12,09:04:00,7606.92,7606.92,7606.92,7606.92,929000000
2007/3/12,09:05:00,7605.44,7605.44,7605.44,7605.44,611000000
2007/3/12,09:06:00,7603.37,7603.37,7603.37,7603.37,820000000
2007/3/12,09:07:00,7600.27,7600.27,7600.27,7600.27,564000000
2007/3/12,09:08:00,7602.78,7602.78,7602.78,7602.78,666000000
2007/3/12,09:09:00,7602.58,7602.58,7602.58,7602.58,640000000
2007/3/12,09:10:00,7598.94,7598.94,7598.94,7598.94,495000000
2007/3/12,09:11:00,7597.28,7597.28,7597.28,7597.28,672000000
2007/3/12,09:12:00,7597.39,7597.39,7597.39,7597.39,553000000
2007/3/12,09:13:00,7596.13,7596.13,7596.13,7596.13,726000000
2007/3/12,09:14:00,7596.69,7596.69,7596.69,7596.69,606000000
2007/3/12,09:15:00,7595.10,7595.10,7595.10,7595.10,497000000
2007/3/12,09:16:00,7592.94,7592.94,7592.94,7592.94,606000000
2007/3/12,09:17:00,7592.90,7592.90,7592.90,7592.90,411000000
2007/3/12,09:18:00,7591.08,7591.08,7591.08,7591.08,486000000
2007/3/12,09:19:00,7590.82,7590.82,7590.82,7590.82,396000000
2007/3/12,09:20:00,7592.33,7592.33,7592.33,7592.33,362000000
2007/3/12,09:21:00,7593.81,7593.81,7593.81,7593.81,528000000
2007/3/12,09:22:00,7594.85,7594.85,7594.85,7594.85,357000000
2007/3/12,09:23:00,7595.17,7595.17,7595.17,7595.17,527000000
2007/3/12,09:24:00,7599.62,7599.62,7599.62,7599.62,393000000
2007/3/12,09:25:00,7600.73,7600.73,7600.73,7600.73,463000000
2007/3/12,09:26:00,7603.55,7603.55,7603.55,7603.55,633000000
2007/3/12,09:27:00,7607.66,7607.66,7607.66,7607.66,477000000
2007/3/12,09:28:00,7610.52,7610.52,7610.52,7610.52,580000000
2007/3/12,09:29:00,7609.82,7609.82,7609.82,7609.82,527000000
2007/3/12,09:30:00,7611.36,7611.36,7611.36,7611.36,432000000
2007/3/12,09:31:00,7610.61,7610.61,7610.61,7610.61,706000000
2007/3/12,09:32:00,7611.46,7611.46,7611.46,7611.46,375000000
2007/3/12,09:33:00,7611.56,7611.56,7611.56,7611.56,554000000
2007/3/12,09:34:00,7607.84,7607.84,7607.84,7607.84,411000000
2007/3/12,09:35:00,7607.38,7607.38,7607.38,7607.38,329000000
2007/3/12,09:36:00,7606.11,7606.11,7606.11,7606.11,384000000
2007/3/12,09:37:00,7605.39,7605.39,7605.39,7605.39,364000000
2007/3/12,09:38:00,7604.04,7604.04,7604.04,7604.04,485000000
2007/3/12,09:39:00,7604.37,7604.37,7604.37,7604.37,403000000
2007/3/12,09:40:00,7603.19,7603.19,7603.19,7603.19,330000000
2007/3/12,09:41:00,7602.71,7602.71,7602.71,7602.71,428000000
2007/3/12,09:42:00,7602.12,7602.12,7602.12,7602.12,320000000
2007/3/12,09:43:00,7602.21,7602.21,7602.21,7602.21,361000000
2007/3/12,09:44:00,7601.36,7601.36,7601.36,7601.36,371000000
2007/3/12,09:45:00,7601.57,7601.57,7601.57,7601.57,278000000
2007/3/12,09:46:00,7602.01,7602.01,7602.01,7602.01,343000000
2007/3/12,09:47:00,7602.43,7602.43,7602.43,7602.43,311000000
2007/3/12,09:48:00,7605.82,7605.82,7605.82,7605.82,501000000
2007/3/12,09:49:00,7609.37,7609.37,7609.37,7609.37,519000000
2007/3/12,09:50:00,7607.98,7607.98,7607.98,7607.98,372000000
2007/3/12,09:51:00,7607.62,7607.62,7607.62,7607.62,557000000
2007/3/12,09:52:00,7609.21,7609.21,7609.21,7609.21,379000000
2007/3/12,09:53:00,7609.16,7609.16,7609.16,7609.16,430000000
2007/3/12,09:54:00,7609.05,7609.05,7609.05,7609.05,331000000
2007/3/12,09:55:00,7612.72,7612.72,7612.72,7612.72,278000000
2007/3/12,09:56:00,7611.80,7611.80,7611.80,7611.80,379000000
2007/3/12,09:57:00,7612.90,7612.90,7612.90,7612.90,248000000
2007/3/12,09:58:00,7613.55,7613.55,7613.55,7613.55,335000000
2007/3/12,09:59:00,7616.54,7616.54,7616.54,7616.54,319000000
2007/3/12,10:00:00,7614.11,7614.11,7614.11,7614.11,285000000
2007/3/12,10:01:00,7615.72,7615.72,7615.72,7615.72,448000000
2007/3/12,10:02:00,7617.00,7617.00,7617.00,7617.00,280000000
2007/3/12,10:03:00,7615.95,7615.95,7615.95,7615.95,302000000
2007/3/12,10:04:00,7618.13,7618.13,7618.13,7618.13,327000000
2007/3/12,10:05:00,7617.31,7617.31,7617.31,7617.31,266000000
2007/3/12,10:06:00,7616.98,7616.98,7616.98,7616.98,330000000
2007/3/12,10:07:00,7619.41,7619.41,7619.41,7619.41,245000000
2007/3/12,10:08:00,7617.14,7617.14,7617.14,7617.14,318000000
2007/3/12,10:09:00,7618.93,7618.93,7618.93,7618.93,269000000
2007/3/12,10:10:00,7617.45,7617.45,7617.45,7617.45,294000000
2007/3/12,10:11:00,7617.75,7617.75,7617.75,7617.75,378000000
2007/3/12,10:12:00,7616.04,7616.04,7616.04,7616.04,230000000
2007/3/12,10:13:00,7617.36,7617.36,7617.36,7617.36,256000000
2007/3/12,10:14:00,7618.04,7618.04,7618.04,7618.04,254000000
2007/3/12,10:15:00,7616.50,7616.50,7616.50,7616.50,221000000
2007/3/12,10:16:00,7615.92,7615.92,7615.92,7615.92,325000000
2007/3/12,10:17:00,7615.85,7615.85,7615.85,7615.85,268000000
2007/3/12,10:18:00,7616.93,7616.93,7616.93,7616.93,318000000
2007/3/12,10:19:00,7617.82,7617.82,7617.82,7617.82,334000000
2007/3/12,10:20:00,7618.50,7618.50,7618.50,7618.50,267000000
2007/3/12,10:21:00,7620.37,7620.37,7620.37,7620.37,348000000
2007/3/12,10:22:00,7621.49,7621.49,7621.49,7621.49,265000000
2007/3/12,10:23:00,7622.42,7622.42,7622.42,7622.42,326000000
2007/3/12,10:24:00,7623.65,7623.65,7623.65,7623.65,252000000
2007/3/12,10:25:00,7624.49,7624.49,7624.49,7624.49,215000000
2007/3/12,10:26:00,7624.94,7624.94,7624.94,7624.94,356000000
2007/3/12,10:27:00,7624.50,7624.50,7624.50,7624.50,254000000
2007/3/12,10:28:00,7624.70,7624.70,7624.70,7624.70,340000000
2007/3/12,10:29:00,7626.89,7626.89,7626.89,7626.89,294000000
2007/3/12,10:30:00,7629.12,7629.12,7629.12,7629.12,282000000
2007/3/12,10:31:00,7628.36,7628.36,7628.36,7628.36,343000000
2007/3/12,10:32:00,7627.95,7627.95,7627.95,7627.95,236000000
2007/3/12,10:33:00,7629.24,7629.24,7629.24,7629.24,321000000
2007/3/12,10:34:00,7630.96,7630.96,7630.96,7630.96,250000000
2007/3/12,10:35:00,7629.27,7629.27,7629.27,7629.27,310000000
2007/3/12,10:36:00,7632.66,7632.66,7632.66,7632.66,349000000
2007/3/12,10:37:00,7632.81,7632.81,7632.81,7632.81,262000000
2007/3/12,10:38:00,7633.81,7633.81,7633.81,7633.81,383000000
2007/3/12,10:39:00,7633.53,7633.53,7633.53,7633.53,285000000
2007/3/12,10:40:00,7635.81,7635.81,7635.81,7635.81,332000000
2007/3/12,10:41:00,7636.37,7636.37,7636.37,7636.37,313000000
2007/3/12,10:42:00,7638.21,7638.21,7638.21,7638.21,242000000
2007/3/12,10:43:00,7639.05,7639.05,7639.05,7639.05,331000000
2007/3/12,10:44:00,7638.46,7638.46,7638.46,7638.46,265000000
2007/3/12,10:45:00,7640.14,7640.14,7640.14,7640.14,210000000
2007/3/12,10:46:00,7635.47,7635.47,7635.47,7635.47,298000000
2007/3/12,10:47:00,7638.20,7638.20,7638.20,7638.20,242000000
2007/3/12,10:48:00,7635.83,7635.83,7635.83,7635.83,261000000
2007/3/12,10:49:00,7634.42,7634.42,7634.42,7634.42,254000000
2007/3/12,10:50:00,7633.14,7633.14,7633.14,7633.14,269000000
2007/3/12,10:51:00,7630.09,7630.09,7630.09,7630.09,373000000
2007/3/12,10:52:00,7631.50,7631.50,7631.50,7631.50,281000000
2007/3/12,10:53:00,7630.73,7630.73,7630.73,7630.73,329000000
2007/3/12,10:54:00,7628.88,7628.88,7628.88,7628.88,276000000
2007/3/12,10:55:00,7626.62,7626.62,7626.62,7626.62,210000000
2007/3/12,10:56:00,7630.17,7630.17,7630.17,7630.17,342000000
2007/3/12,10:57:00,7627.20,7627.20,7627.20,7627.20,208000000
2007/3/12,10:58:00,7628.29,7628.29,7628.29,7628.29,303000000
2007/3/12,10:59:00,7626.09,7626.09,7626.09,7626.09,267000000
2007/3/12,11:00:00,7624.93,7624.93,7624.93,7624.93,271000000
2007/3/12,11:01:00,7624.29,7624.29,7624.29,7624.29,259000000
2007/3/12,11:02:00,7624.60,7624.60,7624.60,7624.60,181000000
2007/3/12,11:03:00,7625.39,7625.39,7625.39,7625.39,254000000
2007/3/12,11:04:00,7623.99,7623.99,7623.99,7623.99,206000000
2007/3/12,11:05:00,7624.66,7624.66,7624.66,7624.66,180000000
2007/3/12,11:06:00,7625.56,7625.56,7625.56,7625.56,283000000
2007/3/12,11:07:00,7626.05,7626.05,7626.05,7626.05,152000000
2007/3/12,11:08:00,7625.89,7625.89,7625.89,7625.89,239000000
2007/3/12,11:09:00,7625.57,7625.57,7625.57,7625.57,194000000
2007/3/12,11:10:00,7626.89,7626.89,7626.89,7626.89,154000000
2007/3/12,11:11:00,7627.20,7627.20,7627.20,7627.20,241000000
2007/3/12,11:12:00,7627.51,7627.51,7627.51,7627.51,185000000
2007/3/12,11:13:00,7626.30,7626.30,7626.30,7626.30,223000000
2007/3/12,11:14:00,7628.52,7628.52,7628.52,7628.52,255000000
2007/3/12,11:15:00,7627.58,7627.58,7627.58,7627.58,230000000
2007/3/12,11:16:00,7630.71,7630.71,7630.71,7630.71,230000000
2007/3/12,11:17:00,7630.50,7630.50,7630.50,7630.50,205000000
2007/3/12,11:18:00,7630.09,7630.09,7630.09,7630.09,324000000
2007/3/12,11:19:00,7634.83,7634.83,7634.83,7634.83,220000000
2007/3/12,11:20:00,7634.49,7634.49,7634.49,7634.49,237000000
2007/3/12,11:21:00,7635.05,7635.05,7635.05,7635.05,335000000
2007/3/12,11:22:00,7634.65,7634.65,7634.65,7634.65,227000000
2007/3/12,11:23:00,7635.60,7635.60,7635.60,7635.60,250000000
2007/3/12,11:24:00,7636.31,7636.31,7636.31,7636.31,206000000
2007/3/12,11:25:00,7633.59,7633.59,7633.59,7633.59,182000000
2007/3/12,11:26:00,7632.35,7632.35,7632.35,7632.35,258000000
2007/3/12,11:27:00,7632.14,7632.14,7632.14,7632.14,162000000
2007/3/12,11:28:00,7632.09,7632.09,7632.09,7632.09,230000000
2007/3/12,11:29:00,7630.41,7630.41,7630.41,7630.41,214000000
2007/3/12,11:30:00,7630.54,7630.54,7630.54,7630.54,210000000
2007/3/12,11:31:00,7629.48,7629.48,7629.48,7629.48,264000000
2007/3/12,11:32:00,7628.18,7628.18,7628.18,7628.18,152000000
2007/3/12,11:33:00,7628.55,7628.55,7628.55,7628.55,202000000
2007/3/12,11:34:00,7628.94,7628.94,7628.94,7628.94,177000000
2007/3/12,11:35:00,7627.05,7627.05,7627.05,7627.05,188000000
2007/3/12,11:36:00,7630.62,7630.62,7630.62,7630.62,273000000
2007/3/12,11:37:00,7628.78,7628.78,7628.78,7628.78,216000000
2007/3/12,11:38:00,7629.22,7629.22,7629.22,7629.22,221000000
2007/3/12,11:39:00,7630.25,7630.25,7630.25,7630.25,225000000
2007/3/12,11:40:00,7629.07,7629.07,7629.07,7629.07,187000000
2007/3/12,11:41:00,7631.31,7631.31,7631.31,7631.31,226000000
2007/3/12,11:42:00,7630.14,7630.14,7630.14,7630.14,171000000
2007/3/12,11:43:00,7629.36,7629.36,7629.36,7629.36,252000000
2007/3/12,11:44:00,7630.81,7630.81,7630.81,7630.81,196000000
2007/3/12,11:45:00,7631.64,7631.64,7631.64,7631.64,188000000
2007/3/12,11:46:00,7630.41,7630.41,7630.41,7630.41,205000000
2007/3/12,11:47:00,7629.57,7629.57,7629.57,7629.57,194000000
2007/3/12,11:48:00,7630.30,7630.30,7630.30,7630.30,244000000
2007/3/12,11:49:00,7630.17,7630.17,7630.17,7630.17,172000000
2007/3/12,11:50:00,7630.18,7630.18,7630.18,7630.18,157000000
2007/3/12,11:51:00,7628.23,7628.23,7628.23,7628.23,237000000
2007/3/12,11:52:00,7630.07,7630.07,7630.07,7630.07,182000000
2007/3/12,11:53:00,7630.87,7630.87,7630.87,7630.87,261000000
2007/3/12,11:54:00,7629.13,7629.13,7629.13,7629.13,246000000
2007/3/12,11:55:00,7629.91,7629.91,7629.91,7629.91,184000000
2007/3/12,11:56:00,7629.35,7629.35,7629.35,7629.35,278000000
2007/3/12,11:57:00,7628.01,7628.01,7628.01,7628.01,294000000
2007/3/12,11:58:00,7627.28,7627.28,7627.28,7627.28,275000000
2007/3/12,11:59:00,7628.07,7628.07,7628.07,7628.07,183000000
2007/3/12,12:00:00,7629.47,7629.47,7629.47,7629.47,201000000
2007/3/12,12:01:00,7628.52,7628.52,7628.52,7628.52,308000000
2007/3/12,12:02:00,7627.94,7627.94,7627.94,7627.94,149000000
2007/3/12,12:03:00,7626.71,7626.71,7626.71,7626.71,182000000
2007/3/12,12:04:00,7626.51,7626.51,7626.51,7626.51,163000000
2007/3/12,12:05:00,7625.31,7625.31,7625.31,7625.31,240000000
2007/3/12,12:06:00,7628.71,7628.71,7628.71,7628.71,245000000
2007/3/12,12:07:00,7627.20,7627.20,7627.20,7627.20,220000000
2007/3/12,12:08:00,7627.26,7627.26,7627.26,7627.26,267000000
2007/3/12,12:09:00,7627.27,7627.27,7627.27,7627.27,177000000
2007/3/12,12:10:00,7627.90,7627.90,7627.90,7627.90,172000000
2007/3/12,12:11:00,7628.05,7628.05,7628.05,7628.05,228000000
2007/3/12,12:12:00,7627.78,7627.78,7627.78,7627.78,164000000
2007/3/12,12:13:00,7628.01,7628.01,7628.01,7628.01,194000000
2007/3/12,12:14:00,7627.05,7627.05,7627.05,7627.05,144000000
2007/3/12,12:15:00,7628.11,7628.11,7628.11,7628.11,142000000
2007/3/12,12:16:00,7626.82,7626.82,7626.82,7626.82,193000000
2007/3/12,12:17:00,7630.39,7630.39,7630.39,7630.39,168000000
2007/3/12,12:18:00,7629.79,7629.79,7629.79,7629.79,186000000
2007/3/12,12:19:00,7627.80,7627.80,7627.80,7627.80,143000000
2007/3/12,12:20:00,7629.02,7629.02,7629.02,7629.02,215000000
2007/3/12,12:21:00,7628.69,7628.69,7628.69,7628.69,315000000
2007/3/12,12:22:00,7630.43,7630.43,7630.43,7630.43,219000000
2007/3/12,12:23:00,7631.12,7631.12,7631.12,7631.12,242000000
2007/3/12,12:24:00,7631.82,7631.82,7631.82,7631.82,263000000
2007/3/12,12:25:00,7632.16,7632.16,7632.16,7632.16,232000000
2007/3/12,12:26:00,7632.87,7632.87,7632.87,7632.87,327000000
2007/3/12,12:27:00,7634.41,7634.41,7634.41,7634.41,218000000
2007/3/12,12:28:00,7631.86,7631.86,7631.86,7631.86,280000000
2007/3/12,12:29:00,7635.14,7635.14,7635.14,7635.14,203000000
2007/3/12,12:30:00,7633.72,7633.72,7633.72,7633.72,221000000
2007/3/12,12:31:00,7632.79,7632.79,7632.79,7632.79,290000000
2007/3/12,12:32:00,7634.07,7634.07,7634.07,7634.07,188000000
2007/3/12,12:33:00,7633.84,7633.84,7633.84,7633.84,314000000
2007/3/12,12:34:00,7632.35,7632.35,7632.35,7632.35,230000000
2007/3/12,12:35:00,7634.14,7634.14,7634.14,7634.14,232000000
2007/3/12,12:36:00,7634.03,7634.03,7634.03,7634.03,287000000
2007/3/12,12:37:00,7633.55,7633.55,7633.55,7633.55,201000000
2007/3/12,12:38:00,7633.00,7633.00,7633.00,7633.00,264000000
2007/3/12,12:39:00,7635.24,7635.24,7635.24,7635.24,210000000
2007/3/12,12:40:00,7632.35,7632.35,7632.35,7632.35,252000000
2007/3/12,12:41:00,7629.73,7629.73,7629.73,7629.73,267000000
2007/3/12,12:42:00,7632.86,7632.86,7632.86,7632.86,186000000
2007/3/12,12:43:00,7630.57,7630.57,7630.57,7630.57,328000000
2007/3/12,12:44:00,7630.43,7630.43,7630.43,7630.43,226000000
2007/3/12,12:45:00,7630.01,7630.01,7630.01,7630.01,209000000
2007/3/12,12:46:00,7629.02,7629.02,7629.02,7629.02,310000000
2007/3/12,12:47:00,7629.02,7629.02,7629.02,7629.02,193000000
2007/3/12,12:48:00,7627.50,7627.50,7627.50,7627.50,347000000
2007/3/12,12:49:00,7625.43,7625.43,7625.43,7625.43,320000000
2007/3/12,12:50:00,7626.56,7626.56,7626.56,7626.56,275000000
2007/3/12,12:51:00,7628.30,7628.30,7628.30,7628.30,336000000
2007/3/12,12:52:00,7629.00,7629.00,7629.00,7629.00,203000000
2007/3/12,12:53:00,7629.39,7629.39,7629.39,7629.39,297000000
2007/3/12,12:54:00,7629.80,7629.80,7629.80,7629.80,273000000
2007/3/12,12:55:00,7628.90,7628.90,7628.90,7628.90,252000000
2007/3/12,12:56:00,7629.40,7629.40,7629.40,7629.40,258000000
2007/3/12,12:57:00,7631.17,7631.17,7631.17,7631.17,196000000
2007/3/12,12:58:00,7631.81,7631.81,7631.81,7631.81,284000000
2007/3/12,12:59:00,7632.70,7632.70,7632.70,7632.70,212000000
2007/3/12,13:00:00,7634.13,7634.13,7634.13,7634.13,205000000
2007/3/12,13:01:00,7633.93,7633.93,7633.93,7633.93,260000000
2007/3/12,13:02:00,7635.61,7635.61,7635.61,7635.61,201000000
2007/3/12,13:03:00,7632.91,7632.91,7632.91,7632.91,285000000
2007/3/12,13:04:00,7635.12,7635.12,7635.12,7635.12,312000000
2007/3/12,13:05:00,7633.23,7633.23,7633.23,7633.23,361000000
2007/3/12,13:06:00,7635.52,7635.52,7635.52,7635.52,427000000
2007/3/12,13:07:00,7632.71,7632.71,7632.71,7632.71,307000000
2007/3/12,13:08:00,7632.33,7632.33,7632.33,7632.33,317000000
2007/3/12,13:09:00,7635.81,7635.81,7635.81,7635.81,324000000
2007/3/12,13:10:00,7632.79,7632.79,7632.79,7632.79,250000000
2007/3/12,13:11:00,7632.77,7632.77,7632.77,7632.77,455000000
2007/3/12,13:12:00,7633.32,7633.32,7633.32,7633.32,254000000
2007/3/12,13:13:00,7634.04,7634.04,7634.04,7634.04,329000000
2007/3/12,13:14:00,7632.34,7632.34,7632.34,7632.34,346000000
2007/3/12,13:15:00,7632.51,7632.51,7632.51,7632.51,329000000
2007/3/12,13:16:00,7632.06,7632.06,7632.06,7632.06,378000000
2007/3/12,13:17:00,7632.52,7632.52,7632.52,7632.52,301000000
2007/3/12,13:18:00,7632.72,7632.72,7632.72,7632.72,436000000
2007/3/12,13:19:00,7634.09,7634.09,7634.09,7634.09,470000000
2007/3/12,13:20:00,7632.81,7632.81,7632.81,7632.81,423000000
2007/3/12,13:21:00,7634.25,7634.25,7634.25,7634.25,502000000
2007/3/12,13:22:00,7635.37,7635.37,7635.37,7635.37,322000000
2007/3/12,13:23:00,7635.29,7635.29,7635.29,7635.29,531000000
2007/3/12,13:24:00,7636.50,7636.50,7636.50,7636.50,393000000
2007/3/12,13:25:00,7635.11,7635.11,7635.11,7635.11,406000000
2007/3/12,13:26:00,7635.11,7635.11,7635.11,7635.11,0
2007/3/12,13:27:00,7635.11,7635.11,7635.11,7635.11,0
2007/3/12,13:28:00,7635.11,7635.11,7635.11,7635.11,0
2007/3/12,13:29:00,7635.11,7635.11,7635.11,7635.11,0
2007/3/12,13:30:00,7629.15,7629.15,7629.15,7629.15,3835000064
2007/3/13,09:01:00,7664.70,7664.70,7664.70,7664.70,2756000000
2007/3/13,09:02:00,7666.10,7666.10,7666.10,7666.10,679000000
2007/3/13,09:03:00,7664.13,7664.13,7664.13,7664.13,919000000
2007/3/13,09:04:00,7661.76,7661.76,7661.76,7661.76,888000000
2007/3/13,09:05:00,7663.84,7663.84,7663.84,7663.84,698000000
2007/3/13,09:06:00,7665.56,7665.56,7665.56,7665.56,905000000
2007/3/13,09:07:00,7666.56,7666.56,7666.56,7666.56,690000000
2007/3/13,09:08:00,7665.55,7665.55,7665.55,7665.55,800000000
2007/3/13,09:09:00,7664.97,7664.97,7664.97,7664.97,869000000
2007/3/13,09:10:00,7666.42,7666.42,7666.42,7666.42,578000000
2007/3/13,09:11:00,7667.98,7667.98,7667.98,7667.98,756000000
2007/3/13,09:12:00,7669.20,7669.20,7669.20,7669.20,504000000
2007/3/13,09:13:00,7667.28,7667.28,7667.28,7667.28,777000000
2007/3/13,09:14:00,7669.06,7669.06,7669.06,7669.06,765000000
2007/3/13,09:15:00,7669.70,7669.70,7669.70,7669.70,571000000
2007/3/13,09:16:00,7670.03,7670.03,7670.03,7670.03,828000000
2007/3/13,09:17:00,7669.80,7669.80,7669.80,7669.80,594000000
2007/3/13,09:18:00,7669.80,7669.80,7669.80,7669.80,725000000
2007/3/13,09:19:00,7671.04,7671.04,7671.04,7671.04,721000000
2007/3/13,09:20:00,7673.77,7673.77,7673.77,7673.77,512000000
2007/3/13,09:21:00,7671.17,7671.17,7671.17,7671.17,768000000
2007/3/13,09:22:00,7673.99,7673.99,7673.99,7673.99,499000000
2007/3/13,09:23:00,7671.36,7671.36,7671.36,7671.36,644000000
2007/3/13,09:24:00,7671.08,7671.08,7671.08,7671.08,627000000
2007/3/13,09:25:00,7670.96,7670.96,7670.96,7670.96,497000000
2007/3/13,09:26:00,7671.60,7671.60,7671.60,7671.60,779000000
2007/3/13,09:27:00,7674.61,7674.61,7674.61,7674.61,607000000
2007/3/13,09:28:00,7676.05,7676.05,7676.05,7676.05,635000000
2007/3/13,09:29:00,7676.24,7676.24,7676.24,7676.24,631000000
2007/3/13,09:30:00,7677.86,7677.86,7677.86,7677.86,546000000
2007/3/13,09:31:00,7682.15,7682.15,7682.15,7682.15,823000000
2007/3/13,09:32:00,7681.58,7681.58,7681.58,7681.58,664000000
2007/3/13,09:33:00,7683.95,7683.95,7683.95,7683.95,700000000
2007/3/13,09:34:00,7684.03,7684.03,7684.03,7684.03,667000000
2007/3/13,09:35:00,7683.07,7683.07,7683.07,7683.07,510000000
2007/3/13,09:36:00,7682.57,7682.57,7682.57,7682.57,683000000
2007/3/13,09:37:00,7677.75,7677.75,7677.75,7677.75,511000000
2007/3/13,09:38:00,7674.20,7674.20,7674.20,7674.20,593000000
2007/3/13,09:39:00,7674.27,7674.27,7674.27,7674.27,590000000
2007/3/13,09:40:00,7673.08,7673.08,7673.08,7673.08,516000000
2007/3/13,09:41:00,7674.94,7674.94,7674.94,7674.94,597000000
2007/3/13,09:42:00,7676.40,7676.40,7676.40,7676.40,440000000
2007/3/13,09:43:00,7677.17,7677.17,7677.17,7677.17,464000000
2007/3/13,09:44:00,7677.92,7677.92,7677.92,7677.92,515000000
2007/3/13,09:45:00,7676.61,7676.61,7676.61,7676.61,342000000
2007/3/13,09:46:00,7678.36,7678.36,7678.36,7678.36,551000000
2007/3/13,09:47:00,7680.11,7680.11,7680.11,7680.11,357000000
2007/3/13,09:48:00,7678.06,7678.06,7678.06,7678.06,510000000
2007/3/13,09:49:00,7675.38,7675.38,7675.38,7675.38,457000000
2007/3/13,09:50:00,7675.55,7675.55,7675.55,7675.55,372000000
2007/3/13,09:51:00,7674.38,7674.38,7674.38,7674.38,456000000
2007/3/13,09:52:00,7675.09,7675.09,7675.09,7675.09,303000000
2007/3/13,09:53:00,7674.00,7674.00,7674.00,7674.00,399000000
2007/3/13,09:54:00,7677.51,7677.51,7677.51,7677.51,447000000
2007/3/13,09:55:00,7676.97,7676.97,7676.97,7676.97,332000000
2007/3/13,09:56:00,7675.18,7675.18,7675.18,7675.18,349000000
2007/3/13,09:57:00,7678.20,7678.20,7678.20,7678.20,301000000
2007/3/13,09:58:00,7678.62,7678.62,7678.62,7678.62,499000000
2007/3/13,09:59:00,7678.17,7678.17,7678.17,7678.17,357000000
2007/3/13,10:00:00,7678.66,7678.66,7678.66,7678.66,306000000
2007/3/13,10:01:00,7681.38,7681.38,7681.38,7681.38,429000000
2007/3/13,10:02:00,7683.41,7683.41,7683.41,7683.41,286000000
2007/3/13,10:03:00,7683.78,7683.78,7683.78,7683.78,420000000
2007/3/13,10:04:00,7681.61,7681.61,7681.61,7681.61,370000000
2007/3/13,10:05:00,7685.54,7685.54,7685.54,7685.54,345000000
2007/3/13,10:06:00,7686.83,7686.83,7686.83,7686.83,410000000
2007/3/13,10:07:00,7688.46,7688.46,7688.46,7688.46,386000000
2007/3/13,10:08:00,7691.39,7691.39,7691.39,7691.39,456000000
2007/3/13,10:09:00,7692.73,7692.73,7692.73,7692.73,469000000
2007/3/13,10:10:00,7694.59,7694.59,7694.59,7694.59,636000000
2007/3/13,10:11:00,7694.41,7694.41,7694.41,7694.41,559000000
2007/3/13,10:12:00,7691.17,7691.17,7691.17,7691.17,457000000
2007/3/13,10:13:00,7691.25,7691.25,7691.25,7691.25,561000000
2007/3/13,10:14:00,7692.91,7692.91,7692.91,7692.91,403000000
2007/3/13,10:15:00,7693.51,7693.51,7693.51,7693.51,406000000
2007/3/13,10:16:00,7693.88,7693.88,7693.88,7693.88,542000000
2007/3/13,10:17:00,7694.50,7694.50,7694.50,7694.50,331000000
2007/3/13,10:18:00,7694.12,7694.12,7694.12,7694.12,409000000
2007/3/13,10:19:00,7690.57,7690.57,7690.57,7690.57,551000000
2007/3/13,10:20:00,7690.92,7690.92,7690.92,7690.92,373000000
2007/3/13,10:21:00,7691.05,7691.05,7691.05,7691.05,445000000
2007/3/13,10:22:00,7691.69,7691.69,7691.69,7691.69,325000000
2007/3/13,10:23:00,7689.09,7689.09,7689.09,7689.09,398000000
2007/3/13,10:24:00,7688.58,7688.58,7688.58,7688.58,404000000
2007/3/13,10:25:00,7687.72,7687.72,7687.72,7687.72,271000000
2007/3/13,10:26:00,7687.55,7687.55,7687.55,7687.55,383000000
2007/3/13,10:27:00,7687.08,7687.08,7687.08,7687.08,285000000
2007/3/13,10:28:00,7685.07,7685.07,7685.07,7685.07,363000000
2007/3/13,10:29:00,7685.03,7685.03,7685.03,7685.03,308000000
2007/3/13,10:30:00,7683.59,7683.59,7683.59,7683.59,276000000
2007/3/13,10:31:00,7683.73,7683.73,7683.73,7683.73,367000000
2007/3/13,10:32:00,7683.15,7683.15,7683.15,7683.15,237000000
2007/3/13,10:33:00,7682.91,7682.91,7682.91,7682.91,335000000
2007/3/13,10:34:00,7680.81,7680.81,7680.81,7680.81,454000000
2007/3/13,10:35:00,7680.46,7680.46,7680.46,7680.46,357000000
2007/3/13,10:36:00,7679.75,7679.75,7679.75,7679.75,375000000
2007/3/13,10:37:00,7679.47,7679.47,7679.47,7679.47,235000000
2007/3/13,10:38:00,7674.62,7674.62,7674.62,7674.62,364000000
2007/3/13,10:39:00,7674.10,7674.10,7674.10,7674.10,338000000
2007/3/13,10:40:00,7675.12,7675.12,7675.12,7675.12,302000000
2007/3/13,10:41:00,7674.04,7674.04,7674.04,7674.04,421000000
2007/3/13,10:42:00,7674.76,7674.76,7674.76,7674.76,332000000
2007/3/13,10:43:00,7672.12,7672.12,7672.12,7672.12,405000000
2007/3/13,10:44:00,7671.25,7671.25,7671.25,7671.25,295000000
2007/3/13,10:45:00,7672.79,7672.79,7672.79,7672.79,325000000
2007/3/13,10:46:00,7674.52,7674.52,7674.52,7674.52,429000000
2007/3/13,10:47:00,7673.20,7673.20,7673.20,7673.20,294000000
2007/3/13,10:48:00,7673.15,7673.15,7673.15,7673.15,358000000
2007/3/13,10:49:00,7675.20,7675.20,7675.20,7675.20,290000000
2007/3/13,10:50:00,7676.39,7676.39,7676.39,7676.39,346000000
2007/3/13,10:51:00,7675.28,7675.28,7675.28,7675.28,542000000
2007/3/13,10:52:00,7675.65,7675.65,7675.65,7675.65,274000000
2007/3/13,10:53:00,7675.23,7675.23,7675.23,7675.23,378000000
2007/3/13,10:54:00,7676.65,7676.65,7676.65,7676.65,265000000
2007/3/13,10:55:00,7675.00,7675.00,7675.00,7675.00,261000000
2007/3/13,10:56:00,7678.36,7678.36,7678.36,7678.36,335000000
2007/3/13,10:57:00,7678.57,7678.57,7678.57,7678.57,214000000
2007/3/13,10:58:00,7678.11,7678.11,7678.11,7678.11,317000000
2007/3/13,10:59:00,7679.94,7679.94,7679.94,7679.94,233000000
2007/3/13,11:00:00,7679.89,7679.89,7679.89,7679.89,277000000
2007/3/13,11:01:00,7677.92,7677.92,7677.92,7677.92,356000000
2007/3/13,11:02:00,7679.63,7679.63,7679.63,7679.63,263000000
2007/3/13,11:03:00,7677.88,7677.88,7677.88,7677.88,331000000
2007/3/13,11:04:00,7681.55,7681.55,7681.55,7681.55,291000000
2007/3/13,11:05:00,7678.61,7678.61,7678.61,7678.61,277000000
2007/3/13,11:06:00,7679.31,7679.31,7679.31,7679.31,354000000
2007/3/13,11:07:00,7680.97,7680.97,7680.97,7680.97,222000000
2007/3/13,11:08:00,7680.10,7680.10,7680.10,7680.10,246000000
2007/3/13,11:09:00,7680.12,7680.12,7680.12,7680.12,166000000
2007/3/13,11:10:00,7679.44,7679.44,7679.44,7679.44,250000000
2007/3/13,11:11:00,7680.97,7680.97,7680.97,7680.97,360000000
2007/3/13,11:12:00,7682.59,7682.59,7682.59,7682.59,198000000
2007/3/13,11:13:00,7684.62,7684.62,7684.62,7684.62,282000000
2007/3/13,11:14:00,7684.07,7684.07,7684.07,7684.07,282000000
2007/3/13,11:15:00,7684.56,7684.56,7684.56,7684.56,212000000
2007/3/13,11:16:00,7683.68,7683.68,7683.68,7683.68,440000000
2007/3/13,11:17:00,7684.88,7684.88,7684.88,7684.88,209000000
2007/3/13,11:18:00,7683.01,7683.01,7683.01,7683.01,266000000
2007/3/13,11:19:00,7683.83,7683.83,7683.83,7683.83,230000000
2007/3/13,11:20:00,7683.09,7683.09,7683.09,7683.09,159000000
2007/3/13,11:21:00,7683.19,7683.19,7683.19,7683.19,271000000
2007/3/13,11:22:00,7682.86,7682.86,7682.86,7682.86,155000000
2007/3/13,11:23:00,7682.17,7682.17,7682.17,7682.17,241000000
2007/3/13,11:24:00,7681.40,7681.40,7681.40,7681.40,182000000
2007/3/13,11:25:00,7684.00,7684.00,7684.00,7684.00,210000000
2007/3/13,11:26:00,7683.40,7683.40,7683.40,7683.40,300000000
2007/3/13,11:27:00,7684.14,7684.14,7684.14,7684.14,216000000
2007/3/13,11:28:00,7682.50,7682.50,7682.50,7682.50,253000000
2007/3/13,11:29:00,7683.75,7683.75,7683.75,7683.75,203000000
2007/3/13,11:30:00,7682.47,7682.47,7682.47,7682.47,184000000
2007/3/13,11:31:00,7682.92,7682.92,7682.92,7682.92,278000000
2007/3/13,11:32:00,7683.98,7683.98,7683.98,7683.98,163000000
2007/3/13,11:33:00,7684.68,7684.68,7684.68,7684.68,214000000
2007/3/13,11:34:00,7684.44,7684.44,7684.44,7684.44,206000000
2007/3/13,11:35:00,7685.39,7685.39,7685.39,7685.39,267000000
2007/3/13,11:36:00,7685.09,7685.09,7685.09,7685.09,286000000
2007/3/13,11:37:00,7684.50,7684.50,7684.50,7684.50,256000000
2007/3/13,11:38:00,7686.64,7686.64,7686.64,7686.64,305000000
2007/3/13,11:39:00,7686.09,7686.09,7686.09,7686.09,319000000
2007/3/13,11:40:00,7687.01,7687.01,7687.01,7687.01,233000000
2007/3/13,11:41:00,7689.25,7689.25,7689.25,7689.25,277000000
2007/3/13,11:42:00,7685.01,7685.01,7685.01,7685.01,319000000
2007/3/13,11:43:00,7684.86,7684.86,7684.86,7684.86,360000000
2007/3/13,11:44:00,7686.42,7686.42,7686.42,7686.42,301000000
2007/3/13,11:45:00,7686.00,7686.00,7686.00,7686.00,226000000
2007/3/13,11:46:00,7686.57,7686.57,7686.57,7686.57,346000000
2007/3/13,11:47:00,7682.66,7682.66,7682.66,7682.66,297000000
2007/3/13,11:48:00,7679.87,7679.87,7679.87,7679.87,502000000
2007/3/13,11:49:00,7679.95,7679.95,7679.95,7679.95,280000000
2007/3/13,11:50:00,7679.79,7679.79,7679.79,7679.79,239000000
2007/3/13,11:51:00,7680.75,7680.75,7680.75,7680.75,275000000
2007/3/13,11:52:00,7681.62,7681.62,7681.62,7681.62,242000000
2007/3/13,11:53:00,7678.70,7678.70,7678.70,7678.70,413000000
2007/3/13,11:54:00,7677.94,7677.94,7677.94,7677.94,269000000
2007/3/13,11:55:00,7679.08,7679.08,7679.08,7679.08,276000000
2007/3/13,11:56:00,7680.14,7680.14,7680.14,7680.14,346000000
2007/3/13,11:57:00,7679.69,7679.69,7679.69,7679.69,202000000
2007/3/13,11:58:00,7679.26,7679.26,7679.26,7679.26,289000000
2007/3/13,11:59:00,7679.68,7679.68,7679.68,7679.68,315000000
2007/3/13,12:00:00,7679.18,7679.18,7679.18,7679.18,243000000
2007/3/13,12:01:00,7680.95,7680.95,7680.95,7680.95,364000000
2007/3/13,12:02:00,7680.84,7680.84,7680.84,7680.84,198000000
2007/3/13,12:03:00,7682.75,7682.75,7682.75,7682.75,267000000
2007/3/13,12:04:00,7682.82,7682.82,7682.82,7682.82,216000000
2007/3/13,12:05:00,7682.90,7682.90,7682.90,7682.90,370000000
2007/3/13,12:06:00,7683.69,7683.69,7683.69,7683.69,297000000
2007/3/13,12:07:00,7683.98,7683.98,7683.98,7683.98,175000000
2007/3/13,12:08:00,7685.36,7685.36,7685.36,7685.36,285000000
2007/3/13,12:09:00,7683.10,7683.10,7683.10,7683.10,193000000
2007/3/13,12:10:00,7685.25,7685.25,7685.25,7685.25,194000000
2007/3/13,12:11:00,7682.65,7682.65,7682.65,7682.65,255000000
2007/3/13,12:12:00,7684.32,7684.32,7684.32,7684.32,130000000
2007/3/13,12:13:00,7684.04,7684.04,7684.04,7684.04,205000000
2007/3/13,12:14:00,7681.68,7681.68,7681.68,7681.68,195000000
2007/3/13,12:15:00,7682.19,7682.19,7682.19,7682.19,148000000
2007/3/13,12:16:00,7682.61,7682.61,7682.61,7682.61,274000000
2007/3/13,12:17:00,7682.30,7682.30,7682.30,7682.30,237000000
2007/3/13,12:18:00,7683.40,7683.40,7683.40,7683.40,235000000
2007/3/13,12:19:00,7681.41,7681.41,7681.41,7681.41,211000000
2007/3/13,12:20:00,7681.19,7681.19,7681.19,7681.19,228000000
2007/3/13,12:21:00,7682.13,7682.13,7682.13,7682.13,277000000
2007/3/13,12:22:00,7681.71,7681.71,7681.71,7681.71,142000000
2007/3/13,12:23:00,7681.99,7681.99,7681.99,7681.99,220000000
2007/3/13,12:24:00,7681.09,7681.09,7681.09,7681.09,275000000
2007/3/13,12:25:00,7681.17,7681.17,7681.17,7681.17,244000000
2007/3/13,12:26:00,7680.61,7680.61,7680.61,7680.61,289000000
2007/3/13,12:27:00,7681.20,7681.20,7681.20,7681.20,183000000
2007/3/13,12:28:00,7679.40,7679.40,7679.40,7679.40,232000000
2007/3/13,12:29:00,7680.33,7680.33,7680.33,7680.33,201000000
2007/3/13,12:30:00,7679.20,7679.20,7679.20,7679.20,199000000
2007/3/13,12:31:00,7679.13,7679.13,7679.13,7679.13,253000000
2007/3/13,12:32:00,7680.34,7680.34,7680.34,7680.34,184000000
2007/3/13,12:33:00,7679.04,7679.04,7679.04,7679.04,273000000
2007/3/13,12:34:00,7679.72,7679.72,7679.72,7679.72,265000000
2007/3/13,12:35:00,7678.30,7678.30,7678.30,7678.30,251000000
2007/3/13,12:36:00,7679.17,7679.17,7679.17,7679.17,278000000
2007/3/13,12:37:00,7679.87,7679.87,7679.87,7679.87,196000000
2007/3/13,12:38:00,7680.18,7680.18,7680.18,7680.18,268000000
2007/3/13,12:39:00,7678.97,7678.97,7678.97,7678.97,210000000
2007/3/13,12:40:00,7679.16,7679.16,7679.16,7679.16,178000000
2007/3/13,12:41:00,7679.07,7679.07,7679.07,7679.07,245000000
2007/3/13,12:42:00,7680.19,7680.19,7680.19,7680.19,190000000
2007/3/13,12:43:00,7679.86,7679.86,7679.86,7679.86,268000000
2007/3/13,12:44:00,7679.79,7679.79,7679.79,7679.79,209000000
2007/3/13,12:45:00,7680.07,7680.07,7680.07,7680.07,196000000
2007/3/13,12:46:00,7680.63,7680.63,7680.63,7680.63,293000000
2007/3/13,12:47:00,7680.66,7680.66,7680.66,7680.66,225000000
2007/3/13,12:48:00,7679.62,7679.62,7679.62,7679.62,232000000
2007/3/13,12:49:00,7680.51,7680.51,7680.51,7680.51,269000000
2007/3/13,12:50:00,7681.99,7681.99,7681.99,7681.99,262000000
2007/3/13,12:51:00,7681.39,7681.39,7681.39,7681.39,326000000
2007/3/13,12:52:00,7684.87,7684.87,7684.87,7684.87,306000000
2007/3/13,12:53:00,7684.10,7684.10,7684.10,7684.10,335000000
2007/3/13,12:54:00,7683.74,7683.74,7683.74,7683.74,249000000
2007/3/13,12:55:00,7683.58,7683.58,7683.58,7683.58,262000000
2007/3/13,12:56:00,7684.00,7684.00,7684.00,7684.00,309000000
2007/3/13,12:57:00,7683.13,7683.13,7683.13,7683.13,280000000
2007/3/13,12:58:00,7683.45,7683.45,7683.45,7683.45,301000000
2007/3/13,12:59:00,7681.79,7681.79,7681.79,7681.79,354000000
2007/3/13,13:00:00,7681.83,7681.83,7681.83,7681.83,239000000
2007/3/13,13:01:00,7683.46,7683.46,7683.46,7683.46,280000000
2007/3/13,13:02:00,7682.34,7682.34,7682.34,7682.34,229000000
2007/3/13,13:03:00,7682.66,7682.66,7682.66,7682.66,362000000
2007/3/13,13:04:00,7681.29,7681.29,7681.29,7681.29,321000000
2007/3/13,13:05:00,7680.19,7680.19,7680.19,7680.19,334000000
2007/3/13,13:06:00,7678.79,7678.79,7678.79,7678.79,391000000
2007/3/13,13:07:00,7679.49,7679.49,7679.49,7679.49,299000000
2007/3/13,13:08:00,7678.74,7678.74,7678.74,7678.74,465000000
2007/3/13,13:09:00,7678.47,7678.47,7678.47,7678.47,361000000
2007/3/13,13:10:00,7678.45,7678.45,7678.45,7678.45,341000000
2007/3/13,13:11:00,7677.43,7677.43,7677.43,7677.43,427000000
2007/3/13,13:12:00,7675.50,7675.50,7675.50,7675.50,387000000
2007/3/13,13:13:00,7676.64,7676.64,7676.64,7676.64,525000000
2007/3/13,13:14:00,7677.15,7677.15,7677.15,7677.15,417000000
2007/3/13,13:15:00,7676.46,7676.46,7676.46,7676.46,379000000
2007/3/13,13:16:00,7677.37,7677.37,7677.37,7677.37,392000000
2007/3/13,13:17:00,7680.16,7680.16,7680.16,7680.16,353000000
2007/3/13,13:18:00,7679.18,7679.18,7679.18,7679.18,411000000
2007/3/13,13:19:00,7681.77,7681.77,7681.77,7681.77,380000000
2007/3/13,13:20:00,7681.01,7681.01,7681.01,7681.01,352000000
2007/3/13,13:21:00,7680.03,7680.03,7680.03,7680.03,447000000
2007/3/13,13:22:00,7680.77,7680.77,7680.77,7680.77,387000000
2007/3/13,13:23:00,7680.78,7680.78,7680.78,7680.78,491000000
2007/3/13,13:24:00,7679.72,7679.72,7679.72,7679.72,560000000
2007/3/13,13:25:00,7680.02,7680.02,7680.02,7680.02,559000000
2007/3/13,13:26:00,7680.02,7680.02,7680.02,7680.02,0
2007/3/13,13:27:00,7680.02,7680.02,7680.02,7680.02,0
2007/3/13,13:28:00,7680.02,7680.02,7680.02,7680.02,0
2007/3/13,13:29:00,7680.02,7680.02,7680.02,7680.02,0
2007/3/13,13:30:00,7684.00,7684.00,7684.00,7684.00,477032448
2007/3/14,09:01:00,7552.73,7552.73,7552.73,7552.73,27032576
2007/3/14,09:02:00,7546.43,7546.43,7546.43,7546.43,1043000000
2007/3/14,09:03:00,7542.22,7542.22,7542.22,7542.22,1120999936
2007/3/14,09:04:00,7542.15,7542.15,7542.15,7542.15,1156000000
2007/3/14,09:05:00,7538.91,7538.91,7538.91,7538.91,971000000
2007/3/14,09:06:00,7535.92,7535.92,7535.92,7535.92,1166000000
2007/3/14,09:07:00,7531.95,7531.95,7531.95,7531.95,881000000
2007/3/14,09:08:00,7529.98,7529.98,7529.98,7529.98,908000000
2007/3/14,09:09:00,7527.94,7527.94,7527.94,7527.94,1034000000
2007/3/14,09:10:00,7526.52,7526.52,7526.52,7526.52,683000000
2007/3/14,09:11:00,7526.48,7526.48,7526.48,7526.48,1083000064
2007/3/14,09:12:00,7529.05,7529.05,7529.05,7529.05,686000000
2007/3/14,09:13:00,7531.02,7531.02,7531.02,7531.02,902000000
2007/3/14,09:14:00,7533.54,7533.54,7533.54,7533.54,775000000
2007/3/14,09:15:00,7536.00,7536.00,7536.00,7536.00,714000000
2007/3/14,09:16:00,7535.62,7535.62,7535.62,7535.62,996000000
2007/3/14,09:17:00,7538.62,7538.62,7538.62,7538.62,777000000
2007/3/14,09:18:00,7538.72,7538.72,7538.72,7538.72,753000000
2007/3/14,09:19:00,7541.31,7541.31,7541.31,7541.31,713000000
2007/3/14,09:20:00,7543.18,7543.18,7543.18,7543.18,504000000
2007/3/14,09:21:00,7545.86,7545.86,7545.86,7545.86,794000000
2007/3/14,09:22:00,7548.65,7548.65,7548.65,7548.65,475000000
2007/3/14,09:23:00,7548.45,7548.45,7548.45,7548.45,615000000
2007/3/14,09:24:00,7547.40,7547.40,7547.40,7547.40,673000000
2007/3/14,09:25:00,7549.14,7549.14,7549.14,7549.14,549000000
2007/3/14,09:26:00,7551.90,7551.90,7551.90,7551.90,822000000
2007/3/14,09:27:00,7553.93,7553.93,7553.93,7553.93,573000000
2007/3/14,09:28:00,7555.75,7555.75,7555.75,7555.75,663000000
2007/3/14,09:29:00,7555.88,7555.88,7555.88,7555.88,599000000
2007/3/14,09:30:00,7557.18,7557.18,7557.18,7557.18,552000000
2007/3/14,09:31:00,7558.71,7558.71,7558.71,7558.71,706000000
2007/3/14,09:32:00,7561.49,7561.49,7561.49,7561.49,559000000
2007/3/14,09:33:00,7562.08,7562.08,7562.08,7562.08,598000000
2007/3/14,09:34:00,7564.01,7564.01,7564.01,7564.01,565000000
2007/3/14,09:35:00,7561.46,7561.46,7561.46,7561.46,498000000
2007/3/14,09:36:00,7555.11,7555.11,7555.11,7555.11,658000000
2007/3/14,09:37:00,7556.14,7556.14,7556.14,7556.14,432000000
2007/3/14,09:38:00,7553.97,7553.97,7553.97,7553.97,543000000
2007/3/14,09:39:00,7555.45,7555.45,7555.45,7555.45,460000000
2007/3/14,09:40:00,7553.73,7553.73,7553.73,7553.73,355000000
2007/3/14,09:41:00,7552.80,7552.80,7552.80,7552.80,630000000
2007/3/14,09:42:00,7553.57,7553.57,7553.57,7553.57,410000000
2007/3/14,09:43:00,7551.67,7551.67,7551.67,7551.67,517000000
2007/3/14,09:44:00,7553.86,7553.86,7553.86,7553.86,452000000
2007/3/14,09:45:00,7552.22,7552.22,7552.22,7552.22,318000000
2007/3/14,09:46:00,7552.48,7552.48,7552.48,7552.48,548000000
2007/3/14,09:47:00,7551.83,7551.83,7551.83,7551.83,362000000
2007/3/14,09:48:00,7550.64,7550.64,7550.64,7550.64,505000000
2007/3/14,09:49:00,7549.90,7549.90,7549.90,7549.90,439000000
2007/3/14,09:50:00,7550.94,7550.94,7550.94,7550.94,315000000
2007/3/14,09:51:00,7549.54,7549.54,7549.54,7549.54,452000000
2007/3/14,09:52:00,7546.54,7546.54,7546.54,7546.54,365000000
2007/3/14,09:53:00,7547.55,7547.55,7547.55,7547.55,458000000
2007/3/14,09:54:00,7544.00,7544.00,7544.00,7544.00,434000000
2007/3/14,09:55:00,7543.99,7543.99,7543.99,7543.99,290000000
2007/3/14,09:56:00,7544.44,7544.44,7544.44,7544.44,450000000
2007/3/14,09:57:00,7546.65,7546.65,7546.65,7546.65,273000000
2007/3/14,09:58:00,7548.78,7548.78,7548.78,7548.78,309000000
2007/3/14,09:59:00,7549.03,7549.03,7549.03,7549.03,308000000
2007/3/14,10:00:00,7548.17,7548.17,7548.17,7548.17,290000000
2007/3/14,10:01:00,7546.32,7546.32,7546.32,7546.32,368000000
2007/3/14,10:02:00,7544.41,7544.41,7544.41,7544.41,313000000
2007/3/14,10:03:00,7548.83,7548.83,7548.83,7548.83,362000000
2007/3/14,10:04:00,7547.07,7547.07,7547.07,7547.07,355000000
2007/3/14,10:05:00,7548.70,7548.70,7548.70,7548.70,263000000
2007/3/14,10:06:00,7548.92,7548.92,7548.92,7548.92,384000000
2007/3/14,10:07:00,7547.07,7547.07,7547.07,7547.07,310000000
2007/3/14,10:08:00,7547.61,7547.61,7547.61,7547.61,354000000
2007/3/14,10:09:00,7549.34,7549.34,7549.34,7549.34,335000000
2007/3/14,10:10:00,7548.09,7548.09,7548.09,7548.09,264000000
2007/3/14,10:11:00,7547.70,7547.70,7547.70,7547.70,493000000
2007/3/14,10:12:00,7547.00,7547.00,7547.00,7547.00,357000000
2007/3/14,10:13:00,7546.38,7546.38,7546.38,7546.38,387000000
2007/3/14,10:14:00,7547.08,7547.08,7547.08,7547.08,380000000
2007/3/14,10:15:00,7546.37,7546.37,7546.37,7546.37,271000000
2007/3/14,10:16:00,7547.10,7547.10,7547.10,7547.10,345000000
2007/3/14,10:17:00,7547.86,7547.86,7547.86,7547.86,294000000
2007/3/14,10:18:00,7548.93,7548.93,7548.93,7548.93,308000000
2007/3/14,10:19:00,7548.53,7548.53,7548.53,7548.53,317000000
2007/3/14,10:20:00,7550.05,7550.05,7550.05,7550.05,220000000
2007/3/14,10:21:00,7550.42,7550.42,7550.42,7550.42,321000000
2007/3/14,10:22:00,7552.64,7552.64,7552.64,7552.64,207000000
2007/3/14,10:23:00,7551.62,7551.62,7551.62,7551.62,276000000
2007/3/14,10:24:00,7551.42,7551.42,7551.42,7551.42,287000000
2007/3/14,10:25:00,7552.15,7552.15,7552.15,7552.15,252000000
2007/3/14,10:26:00,7555.13,7555.13,7555.13,7555.13,424000000
2007/3/14,10:27:00,7557.43,7557.43,7557.43,7557.43,280000000
2007/3/14,10:28:00,7555.66,7555.66,7555.66,7555.66,343000000
2007/3/14,10:29:00,7556.04,7556.04,7556.04,7556.04,315000000
2007/3/14,10:30:00,7557.00,7557.00,7557.00,7557.00,241000000
2007/3/14,10:31:00,7558.73,7558.73,7558.73,7558.73,389000000
2007/3/14,10:32:00,7557.39,7557.39,7557.39,7557.39,254000000
2007/3/14,10:33:00,7558.47,7558.47,7558.47,7558.47,283000000
2007/3/14,10:34:00,7560.27,7560.27,7560.27,7560.27,301000000
2007/3/14,10:35:00,7560.44,7560.44,7560.44,7560.44,214000000
2007/3/14,10:36:00,7560.69,7560.69,7560.69,7560.69,317000000
2007/3/14,10:37:00,7560.38,7560.38,7560.38,7560.38,296000000
2007/3/14,10:38:00,7562.11,7562.11,7562.11,7562.11,337000000
2007/3/14,10:39:00,7563.14,7563.14,7563.14,7563.14,265000000
2007/3/14,10:40:00,7564.80,7564.80,7564.80,7564.80,220000000
2007/3/14,10:41:00,7563.86,7563.86,7563.86,7563.86,334000000
2007/3/14,10:42:00,7566.80,7566.80,7566.80,7566.80,273000000
2007/3/14,10:43:00,7567.08,7567.08,7567.08,7567.08,347000000
2007/3/14,10:44:00,7564.81,7564.81,7564.81,7564.81,310000000
2007/3/14,10:45:00,7568.32,7568.32,7568.32,7568.32,294000000
2007/3/14,10:46:00,7569.97,7569.97,7569.97,7569.97,370000000
2007/3/14,10:47:00,7570.13,7570.13,7570.13,7570.13,203000000
2007/3/14,10:48:00,7570.65,7570.65,7570.65,7570.65,379000000
2007/3/14,10:49:00,7570.65,7570.65,7570.65,7570.65,349000000
2007/3/14,10:50:00,7571.26,7571.26,7571.26,7571.26,278000000
2007/3/14,10:51:00,7567.53,7567.53,7567.53,7567.53,474000000
2007/3/14,10:52:00,7569.27,7569.27,7569.27,7569.27,293000000
2007/3/14,10:53:00,7567.52,7567.52,7567.52,7567.52,409000000
2007/3/14,10:54:00,7568.46,7568.46,7568.46,7568.46,288000000
2007/3/14,10:55:00,7567.97,7567.97,7567.97,7567.97,265000000
2007/3/14,10:56:00,7570.28,7570.28,7570.28,7570.28,380000000
2007/3/14,10:57:00,7569.78,7569.78,7569.78,7569.78,301000000
2007/3/14,10:58:00,7569.56,7569.56,7569.56,7569.56,345000000
2007/3/14,10:59:00,7569.86,7569.86,7569.86,7569.86,337000000
2007/3/14,11:00:00,7569.15,7569.15,7569.15,7569.15,280000000
2007/3/14,11:01:00,7570.19,7570.19,7570.19,7570.19,369000000
2007/3/14,11:02:00,7569.76,7569.76,7569.76,7569.76,216000000
2007/3/14,11:03:00,7571.13,7571.13,7571.13,7571.13,384000000
2007/3/14,11:04:00,7571.87,7571.87,7571.87,7571.87,269000000
2007/3/14,11:05:00,7572.65,7572.65,7572.65,7572.65,253000000
2007/3/14,11:06:00,7573.41,7573.41,7573.41,7573.41,321000000
2007/3/14,11:07:00,7574.50,7574.50,7574.50,7574.50,224000000
2007/3/14,11:08:00,7575.52,7575.52,7575.52,7575.52,347000000
2007/3/14,11:09:00,7573.42,7573.42,7573.42,7573.42,289000000
2007/3/14,11:10:00,7573.19,7573.19,7573.19,7573.19,202000000
2007/3/14,11:11:00,7573.73,7573.73,7573.73,7573.73,343000000
2007/3/14,11:12:00,7572.95,7572.95,7572.95,7572.95,197000000
2007/3/14,11:13:00,7573.83,7573.83,7573.83,7573.83,322000000
2007/3/14,11:14:00,7573.30,7573.30,7573.30,7573.30,323000000
2007/3/14,11:15:00,7574.43,7574.43,7574.43,7574.43,186000000
2007/3/14,11:16:00,7575.29,7575.29,7575.29,7575.29,262000000
2007/3/14,11:17:00,7572.17,7572.17,7572.17,7572.17,187000000
2007/3/14,11:18:00,7574.50,7574.50,7574.50,7574.50,242000000
2007/3/14,11:19:00,7573.44,7573.44,7573.44,7573.44,208000000
2007/3/14,11:20:00,7572.06,7572.06,7572.06,7572.06,221000000
2007/3/14,11:21:00,7572.32,7572.32,7572.32,7572.32,283000000
2007/3/14,11:22:00,7572.33,7572.33,7572.33,7572.33,209000000
2007/3/14,11:23:00,7569.35,7569.35,7569.35,7569.35,247000000
2007/3/14,11:24:00,7568.28,7568.28,7568.28,7568.28,250000000
2007/3/14,11:25:00,7567.25,7567.25,7567.25,7567.25,285000000
2007/3/14,11:26:00,7566.50,7566.50,7566.50,7566.50,433000000
2007/3/14,11:27:00,7565.96,7565.96,7565.96,7565.96,271000000
2007/3/14,11:28:00,7565.10,7565.10,7565.10,7565.10,397000000
2007/3/14,11:29:00,7561.42,7561.42,7561.42,7561.42,301000000
2007/3/14,11:30:00,7563.85,7563.85,7563.85,7563.85,257000000
2007/3/14,11:31:00,7564.74,7564.74,7564.74,7564.74,390000000
2007/3/14,11:32:00,7562.91,7562.91,7562.91,7562.91,242000000
2007/3/14,11:33:00,7562.56,7562.56,7562.56,7562.56,356000000
2007/3/14,11:34:00,7561.64,7561.64,7561.64,7561.64,342000000
2007/3/14,11:35:00,7562.80,7562.80,7562.80,7562.80,386000000
2007/3/14,11:36:00,7559.94,7559.94,7559.94,7559.94,448000000
2007/3/14,11:37:00,7560.17,7560.17,7560.17,7560.17,290000000
2007/3/14,11:38:00,7560.40,7560.40,7560.40,7560.40,396000000
2007/3/14,11:39:00,7559.22,7559.22,7559.22,7559.22,319000000
2007/3/14,11:40:00,7559.15,7559.15,7559.15,7559.15,266000000
2007/3/14,11:41:00,7560.83,7560.83,7560.83,7560.83,427000000
2007/3/14,11:42:00,7557.77,7557.77,7557.77,7557.77,332000000
2007/3/14,11:43:00,7557.76,7557.76,7557.76,7557.76,374000000
2007/3/14,11:44:00,7557.21,7557.21,7557.21,7557.21,217000000
2007/3/14,11:45:00,7557.50,7557.50,7557.50,7557.50,236000000
2007/3/14,11:46:00,7558.41,7558.41,7558.41,7558.41,377000000
2007/3/14,11:47:00,7557.00,7557.00,7557.00,7557.00,257000000
2007/3/14,11:48:00,7558.07,7558.07,7558.07,7558.07,272000000
2007/3/14,11:49:00,7558.99,7558.99,7558.99,7558.99,230000000
2007/3/14,11:50:00,7558.32,7558.32,7558.32,7558.32,231000000
2007/3/14,11:51:00,7557.80,7557.80,7557.80,7557.80,350000000
2007/3/14,11:52:00,7558.48,7558.48,7558.48,7558.48,200000000
2007/3/14,11:53:00,7561.81,7561.81,7561.81,7561.81,407000000
2007/3/14,11:54:00,7561.78,7561.78,7561.78,7561.78,210000000
2007/3/14,11:55:00,7561.78,7561.78,7561.78,7561.78,235000000
2007/3/14,11:56:00,7565.23,7565.23,7565.23,7565.23,262000000
2007/3/14,11:57:00,7563.38,7563.38,7563.38,7563.38,163000000
2007/3/14,11:58:00,7565.09,7565.09,7565.09,7565.09,277000000
2007/3/14,11:59:00,7564.18,7564.18,7564.18,7564.18,209000000
2007/3/14,12:00:00,7561.90,7561.90,7561.90,7561.90,346000000
2007/3/14,12:01:00,7563.88,7563.88,7563.88,7563.88,265000000
2007/3/14,12:02:00,7562.30,7562.30,7562.30,7562.30,154000000
2007/3/14,12:03:00,7563.90,7563.90,7563.90,7563.90,255000000
2007/3/14,12:04:00,7565.33,7565.33,7565.33,7565.33,172000000
2007/3/14,12:05:00,7562.55,7562.55,7562.55,7562.55,162000000
2007/3/14,12:06:00,7559.37,7559.37,7559.37,7559.37,301000000
2007/3/14,12:07:00,7560.06,7560.06,7560.06,7560.06,223000000
2007/3/14,12:08:00,7557.09,7557.09,7557.09,7557.09,361000000
2007/3/14,12:09:00,7556.85,7556.85,7556.85,7556.85,370000000
2007/3/14,12:10:00,7553.76,7553.76,7553.76,7553.76,366000000
2007/3/14,12:11:00,7554.74,7554.74,7554.74,7554.74,368000000
2007/3/14,12:12:00,7555.92,7555.92,7555.92,7555.92,254000000
2007/3/14,12:13:00,7555.91,7555.91,7555.91,7555.91,293000000
2007/3/14,12:14:00,7552.13,7552.13,7552.13,7552.13,268000000
2007/3/14,12:15:00,7553.62,7553.62,7553.62,7553.62,182000000
2007/3/14,12:16:00,7551.49,7551.49,7551.49,7551.49,272000000
2007/3/14,12:17:00,7549.61,7549.61,7549.61,7549.61,233000000
2007/3/14,12:18:00,7551.10,7551.10,7551.10,7551.10,296000000
2007/3/14,12:19:00,7550.51,7550.51,7550.51,7550.51,190000000
2007/3/14,12:20:00,7551.20,7551.20,7551.20,7551.20,215000000
2007/3/14,12:21:00,7550.27,7550.27,7550.27,7550.27,302000000
2007/3/14,12:22:00,7549.86,7549.86,7549.86,7549.86,191000000
2007/3/14,12:23:00,7549.62,7549.62,7549.62,7549.62,256000000
2007/3/14,12:24:00,7550.76,7550.76,7550.76,7550.76,232000000
2007/3/14,12:25:00,7550.06,7550.06,7550.06,7550.06,263000000
2007/3/14,12:26:00,7550.78,7550.78,7550.78,7550.78,274000000
2007/3/14,12:27:00,7550.73,7550.73,7550.73,7550.73,189000000
2007/3/14,12:28:00,7547.98,7547.98,7547.98,7547.98,373000000
2007/3/14,12:29:00,7548.93,7548.93,7548.93,7548.93,208000000
2007/3/14,12:30:00,7549.09,7549.09,7549.09,7549.09,165000000
2007/3/14,12:31:00,7551.42,7551.42,7551.42,7551.42,278000000
2007/3/14,12:32:00,7549.14,7549.14,7549.14,7549.14,195000000
2007/3/14,12:33:00,7552.22,7552.22,7552.22,7552.22,207000000
2007/3/14,12:34:00,7550.35,7550.35,7550.35,7550.35,195000000
2007/3/14,12:35:00,7553.81,7553.81,7553.81,7553.81,173000000
2007/3/14,12:36:00,7553.22,7553.22,7553.22,7553.22,211000000
2007/3/14,12:37:00,7553.45,7553.45,7553.45,7553.45,183000000
2007/3/14,12:38:00,7554.82,7554.82,7554.82,7554.82,222000000
2007/3/14,12:39:00,7554.26,7554.26,7554.26,7554.26,186000000
2007/3/14,12:40:00,7554.56,7554.56,7554.56,7554.56,233000000
2007/3/14,12:41:00,7555.86,7555.86,7555.86,7555.86,269000000
2007/3/14,12:42:00,7556.49,7556.49,7556.49,7556.49,203000000
2007/3/14,12:43:00,7556.21,7556.21,7556.21,7556.21,317000000
2007/3/14,12:44:00,7556.37,7556.37,7556.37,7556.37,230000000
2007/3/14,12:45:00,7557.38,7557.38,7557.38,7557.38,207000000
2007/3/14,12:46:00,7556.64,7556.64,7556.64,7556.64,310000000
2007/3/14,12:47:00,7558.37,7558.37,7558.37,7558.37,208000000
2007/3/14,12:48:00,7558.12,7558.12,7558.12,7558.12,291000000
2007/3/14,12:49:00,7559.09,7559.09,7559.09,7559.09,214000000
2007/3/14,12:50:00,7560.69,7560.69,7560.69,7560.69,188000000
2007/3/14,12:51:00,7560.07,7560.07,7560.07,7560.07,315000000
2007/3/14,12:52:00,7560.14,7560.14,7560.14,7560.14,245000000
2007/3/14,12:53:00,7562.14,7562.14,7562.14,7562.14,244000000
2007/3/14,12:54:00,7563.67,7563.67,7563.67,7563.67,201000000
2007/3/14,12:55:00,7561.13,7561.13,7561.13,7561.13,222000000
2007/3/14,12:56:00,7562.28,7562.28,7562.28,7562.28,283000000
2007/3/14,12:57:00,7561.22,7561.22,7561.22,7561.22,282000000
2007/3/14,12:58:00,7561.03,7561.03,7561.03,7561.03,306000000
2007/3/14,12:59:00,7561.18,7561.18,7561.18,7561.18,285000000
2007/3/14,13:00:00,7561.19,7561.19,7561.19,7561.19,245000000
2007/3/14,13:01:00,7562.32,7562.32,7562.32,7562.32,304000000
2007/3/14,13:02:00,7562.14,7562.14,7562.14,7562.14,270000000
2007/3/14,13:03:00,7562.91,7562.91,7562.91,7562.91,294000000
2007/3/14,13:04:00,7565.50,7565.50,7565.50,7565.50,248000000
2007/3/14,13:05:00,7563.92,7563.92,7563.92,7563.92,275000000
2007/3/14,13:06:00,7565.90,7565.90,7565.90,7565.90,399000000
2007/3/14,13:07:00,7564.58,7564.58,7564.58,7564.58,251000000
2007/3/14,13:08:00,7563.79,7563.79,7563.79,7563.79,402000000
2007/3/14,13:09:00,7563.36,7563.36,7563.36,7563.36,287000000
2007/3/14,13:10:00,7563.74,7563.74,7563.74,7563.74,249000000
2007/3/14,13:11:00,7564.44,7564.44,7564.44,7564.44,369000000
2007/3/14,13:12:00,7564.30,7564.30,7564.30,7564.30,302000000
2007/3/14,13:13:00,7565.29,7565.29,7565.29,7565.29,389000000
2007/3/14,13:14:00,7563.71,7563.71,7563.71,7563.71,339000000
2007/3/14,13:15:00,7564.98,7564.98,7564.98,7564.98,324000000
2007/3/14,13:16:00,7563.48,7563.48,7563.48,7563.48,418000000
2007/3/14,13:17:00,7563.29,7563.29,7563.29,7563.29,353000000
2007/3/14,13:18:00,7563.13,7563.13,7563.13,7563.13,489000000
2007/3/14,13:19:00,7565.75,7565.75,7565.75,7565.75,419000000
2007/3/14,13:20:00,7566.58,7566.58,7566.58,7566.58,416000000
2007/3/14,13:21:00,7566.03,7566.03,7566.03,7566.03,619000000
2007/3/14,13:22:00,7565.71,7565.71,7565.71,7565.71,495000000
2007/3/14,13:23:00,7566.48,7566.48,7566.48,7566.48,719000000
2007/3/14,13:24:00,7567.29,7567.29,7567.29,7567.29,661000000
2007/3/14,13:25:00,7569.10,7569.10,7569.10,7569.10,611000000
2007/3/14,13:26:00,7569.10,7569.10,7569.10,7569.10,0
2007/3/14,13:27:00,7569.10,7569.10,7569.10,7569.10,0
2007/3/14,13:28:00,7569.10,7569.10,7569.10,7569.10,0
2007/3/14,13:29:00,7569.10,7569.10,7569.10,7569.10,0
2007/3/14,13:30:00,7570.27,7570.27,7570.27,7570.27,240032768
2007/3/15,09:01:00,7631.67,7631.67,7631.67,7631.67,3510000128
2007/3/15,09:02:00,7639.11,7639.11,7639.11,7639.11,840000000
2007/3/15,09:03:00,7641.52,7641.52,7641.52,7641.52,980000000
2007/3/15,09:04:00,7642.35,7642.35,7642.35,7642.35,942000000
2007/3/15,09:05:00,7641.92,7641.92,7641.92,7641.92,762000000
2007/3/15,09:06:00,7644.80,7644.80,7644.80,7644.80,1006000000
2007/3/15,09:07:00,7643.09,7643.09,7643.09,7643.09,720000000
2007/3/15,09:08:00,7641.87,7641.87,7641.87,7641.87,925000000
2007/3/15,09:09:00,7644.39,7644.39,7644.39,7644.39,930000000
2007/3/15,09:10:00,7643.63,7643.63,7643.63,7643.63,710000000
2007/3/15,09:11:00,7646.52,7646.52,7646.52,7646.52,901000000
2007/3/15,09:12:00,7653.76,7653.76,7653.76,7653.76,766000000
2007/3/15,09:13:00,7657.78,7657.78,7657.78,7657.78,780000000
2007/3/15,09:14:00,7660.81,7660.81,7660.81,7660.81,853000000
2007/3/15,09:15:00,7660.81,7660.81,7660.81,7660.81,774000000
2007/3/15,09:16:00,7666.14,7666.14,7666.14,7666.14,1200999936
2007/3/15,09:17:00,7668.31,7668.31,7668.31,7668.31,769000000
2007/3/15,09:18:00,7669.42,7669.42,7669.42,7669.42,882000000
2007/3/15,09:19:00,7668.23,7668.23,7668.23,7668.23,723000000
2007/3/15,09:20:00,7669.33,7669.33,7669.33,7669.33,594000000
2007/3/15,09:21:00,7671.58,7671.58,7671.58,7671.58,1011000000
2007/3/15,09:22:00,7671.14,7671.14,7671.14,7671.14,678000000
2007/3/15,09:23:00,7673.98,7673.98,7673.98,7673.98,951000000
2007/3/15,09:24:00,7673.72,7673.72,7673.72,7673.72,762000000
2007/3/15,09:25:00,7673.06,7673.06,7673.06,7673.06,507000000
2007/3/15,09:26:00,7673.06,7673.06,7673.06,7673.06,735000000
2007/3/15,09:27:00,7672.51,7672.51,7672.51,7672.51,506000000
2007/3/15,09:28:00,7673.47,7673.47,7673.47,7673.47,682000000
2007/3/15,09:29:00,7671.89,7671.89,7671.89,7671.89,669000000
2007/3/15,09:30:00,7671.02,7671.02,7671.02,7671.02,524000000
2007/3/15,09:31:00,7669.99,7669.99,7669.99,7669.99,708000000
2007/3/15,09:32:00,7665.57,7665.57,7665.57,7665.57,523000000
2007/3/15,09:33:00,7666.30,7666.30,7666.30,7666.30,618000000
2007/3/15,09:34:00,7666.16,7666.16,7666.16,7666.16,619000000
2007/3/15,09:35:00,7671.59,7671.59,7671.59,7671.59,594000000
2007/3/15,09:36:00,7671.69,7671.69,7671.69,7671.69,734000000
2007/3/15,09:37:00,7676.23,7676.23,7676.23,7676.23,637000000
2007/3/15,09:38:00,7676.59,7676.59,7676.59,7676.59,588000000
2007/3/15,09:39:00,7676.46,7676.46,7676.46,7676.46,507000000
2007/3/15,09:40:00,7677.33,7677.33,7677.33,7677.33,448000000
2007/3/15,09:41:00,7680.25,7680.25,7680.25,7680.25,629000000
2007/3/15,09:42:00,7678.91,7678.91,7678.91,7678.91,441000000
2007/3/15,09:43:00,7681.55,7681.55,7681.55,7681.55,522000000
2007/3/15,09:44:00,7681.61,7681.61,7681.61,7681.61,626000000
2007/3/15,09:45:00,7680.66,7680.66,7680.66,7680.66,643000000
2007/3/15,09:46:00,7682.73,7682.73,7682.73,7682.73,814000000
2007/3/15,09:47:00,7685.12,7685.12,7685.12,7685.12,694000000
2007/3/15,09:48:00,7687.16,7687.16,7687.16,7687.16,779000000
2007/3/15,09:49:00,7686.28,7686.28,7686.28,7686.28,741000000
2007/3/15,09:50:00,7687.03,7687.03,7687.03,7687.03,791000000
2007/3/15,09:51:00,7686.61,7686.61,7686.61,7686.61,816000000
2007/3/15,09:52:00,7686.30,7686.30,7686.30,7686.30,512000000
2007/3/15,09:53:00,7687.76,7687.76,7687.76,7687.76,681000000
2007/3/15,09:54:00,7686.48,7686.48,7686.48,7686.48,587000000
2007/3/15,09:55:00,7687.20,7687.20,7687.20,7687.20,431000000
2007/3/15,09:56:00,7685.01,7685.01,7685.01,7685.01,565000000
2007/3/15,09:57:00,7684.49,7684.49,7684.49,7684.49,371000000
2007/3/15,09:58:00,7684.75,7684.75,7684.75,7684.75,504000000
2007/3/15,09:59:00,7685.12,7685.12,7685.12,7685.12,406000000
2007/3/15,10:00:00,7683.65,7683.65,7683.65,7683.65,362000000
2007/3/15,10:01:00,7681.93,7681.93,7681.93,7681.93,474000000
2007/3/15,10:02:00,7682.33,7682.33,7682.33,7682.33,397000000
2007/3/15,10:03:00,7682.23,7682.23,7682.23,7682.23,551000000
2007/3/15,10:04:00,7681.32,7681.32,7681.32,7681.32,387000000
2007/3/15,10:05:00,7682.46,7682.46,7682.46,7682.46,361000000
2007/3/15,10:06:00,7682.09,7682.09,7682.09,7682.09,564000000
2007/3/15,10:07:00,7681.62,7681.62,7681.62,7681.62,369000000
2007/3/15,10:08:00,7681.38,7681.38,7681.38,7681.38,610000000
2007/3/15,10:09:00,7681.43,7681.43,7681.43,7681.43,390000000
2007/3/15,10:10:00,7683.42,7683.42,7683.42,7683.42,376000000
2007/3/15,10:11:00,7687.22,7687.22,7687.22,7687.22,648000000
2007/3/15,10:12:00,7689.26,7689.26,7689.26,7689.26,452000000
2007/3/15,10:13:00,7689.62,7689.62,7689.62,7689.62,531000000
2007/3/15,10:14:00,7685.38,7685.38,7685.38,7685.38,409000000
2007/3/15,10:15:00,7687.02,7687.02,7687.02,7687.02,337000000
2007/3/15,10:16:00,7686.46,7686.46,7686.46,7686.46,433000000
2007/3/15,10:17:00,7688.67,7688.67,7688.67,7688.67,283000000
2007/3/15,10:18:00,7687.63,7687.63,7687.63,7687.63,398000000
2007/3/15,10:19:00,7688.26,7688.26,7688.26,7688.26,374000000
2007/3/15,10:20:00,7689.39,7689.39,7689.39,7689.39,321000000
2007/3/15,10:21:00,7689.71,7689.71,7689.71,7689.71,440000000
2007/3/15,10:22:00,7691.76,7691.76,7691.76,7691.76,525000000
2007/3/15,10:23:00,7695.82,7695.82,7695.82,7695.82,563000000
2007/3/15,10:24:00,7695.59,7695.59,7695.59,7695.59,521000000
2007/3/15,10:25:00,7694.67,7694.67,7694.67,7694.67,512000000
2007/3/15,10:26:00,7698.07,7698.07,7698.07,7698.07,561000000
2007/3/15,10:27:00,7695.97,7695.97,7695.97,7695.97,375000000
2007/3/15,10:28:00,7695.93,7695.93,7695.93,7695.93,445000000
2007/3/15,10:29:00,7694.58,7694.58,7694.58,7694.58,349000000
2007/3/15,10:30:00,7694.12,7694.12,7694.12,7694.12,353000000
2007/3/15,10:31:00,7692.98,7692.98,7692.98,7692.98,444000000
2007/3/15,10:32:00,7690.71,7690.71,7690.71,7690.71,316000000
2007/3/15,10:33:00,7689.83,7689.83,7689.83,7689.83,444000000
2007/3/15,10:34:00,7689.83,7689.83,7689.83,7689.83,342000000
2007/3/15,10:35:00,7690.89,7690.89,7690.89,7690.89,298000000
2007/3/15,10:36:00,7690.49,7690.49,7690.49,7690.49,524000000
2007/3/15,10:37:00,7689.26,7689.26,7689.26,7689.26,317000000
2007/3/15,10:38:00,7690.39,7690.39,7690.39,7690.39,340000000
2007/3/15,10:39:00,7690.35,7690.35,7690.35,7690.35,365000000
2007/3/15,10:40:00,7691.24,7691.24,7691.24,7691.24,375000000
2007/3/15,10:41:00,7690.05,7690.05,7690.05,7690.05,435000000
2007/3/15,10:42:00,7690.38,7690.38,7690.38,7690.38,337000000
2007/3/15,10:43:00,7689.35,7689.35,7689.35,7689.35,412000000
2007/3/15,10:44:00,7691.24,7691.24,7691.24,7691.24,302000000
2007/3/15,10:45:00,7693.44,7693.44,7693.44,7693.44,317000000
2007/3/15,10:46:00,7691.95,7691.95,7691.95,7691.95,482000000
2007/3/15,10:47:00,7695.30,7695.30,7695.30,7695.30,360000000
2007/3/15,10:48:00,7695.35,7695.35,7695.35,7695.35,623000000
2007/3/15,10:49:00,7695.92,7695.92,7695.92,7695.92,454000000
2007/3/15,10:50:00,7696.08,7696.08,7696.08,7696.08,402000000
2007/3/15,10:51:00,7695.35,7695.35,7695.35,7695.35,495000000
2007/3/15,10:52:00,7695.59,7695.59,7695.59,7695.59,264000000
2007/3/15,10:53:00,7695.89,7695.89,7695.89,7695.89,418000000
2007/3/15,10:54:00,7695.59,7695.59,7695.59,7695.59,420000000
2007/3/15,10:55:00,7695.13,7695.13,7695.13,7695.13,498000000
2007/3/15,10:56:00,7696.55,7696.55,7696.55,7696.55,455000000
2007/3/15,10:57:00,7694.09,7694.09,7694.09,7694.09,280000000
2007/3/15,10:58:00,7694.30,7694.30,7694.30,7694.30,454000000
2007/3/15,10:59:00,7695.87,7695.87,7695.87,7695.87,393000000
2007/3/15,11:00:00,7697.58,7697.58,7697.58,7697.58,359000000
2007/3/15,11:01:00,7695.74,7695.74,7695.74,7695.74,459000000
2007/3/15,11:02:00,7695.49,7695.49,7695.49,7695.49,287000000
2007/3/15,11:03:00,7695.89,7695.89,7695.89,7695.89,378000000
2007/3/15,11:04:00,7693.41,7693.41,7693.41,7693.41,285000000
2007/3/15,11:05:00,7694.31,7694.31,7694.31,7694.31,331000000
2007/3/15,11:06:00,7691.86,7691.86,7691.86,7691.86,413000000
2007/3/15,11:07:00,7692.27,7692.27,7692.27,7692.27,332000000
2007/3/15,11:08:00,7692.21,7692.21,7692.21,7692.21,508000000
2007/3/15,11:09:00,7693.95,7693.95,7693.95,7693.95,392000000
2007/3/15,11:10:00,7693.55,7693.55,7693.55,7693.55,354000000
2007/3/15,11:11:00,7693.25,7693.25,7693.25,7693.25,492000000
2007/3/15,11:12:00,7692.43,7692.43,7692.43,7692.43,395000000
2007/3/15,11:13:00,7692.85,7692.85,7692.85,7692.85,597000000
2007/3/15,11:14:00,7693.51,7693.51,7693.51,7693.51,419000000
2007/3/15,11:15:00,7694.18,7694.18,7694.18,7694.18,399000000
2007/3/15,11:16:00,7693.70,7693.70,7693.70,7693.70,402000000
2007/3/15,11:17:00,7693.42,7693.42,7693.42,7693.42,290000000
2007/3/15,11:18:00,7695.13,7695.13,7695.13,7695.13,465000000
2007/3/15,11:19:00,7694.46,7694.46,7694.46,7694.46,399000000
2007/3/15,11:20:00,7694.99,7694.99,7694.99,7694.99,435000000
2007/3/15,11:21:00,7698.67,7698.67,7698.67,7698.67,582000000
2007/3/15,11:22:00,7699.38,7699.38,7699.38,7699.38,529000000
2007/3/15,11:23:00,7701.54,7701.54,7701.54,7701.54,585000000
2007/3/15,11:24:00,7703.21,7703.21,7703.21,7703.21,469000000
2007/3/15,11:25:00,7703.43,7703.43,7703.43,7703.43,492000000
2007/3/15,11:26:00,7705.34,7705.34,7705.34,7705.34,504000000
2007/3/15,11:27:00,7706.26,7706.26,7706.26,7706.26,474000000
2007/3/15,11:28:00,7705.23,7705.23,7705.23,7705.23,545000000
2007/3/15,11:29:00,7707.60,7707.60,7707.60,7707.60,530000000
2007/3/15,11:30:00,7706.63,7706.63,7706.63,7706.63,510000000
2007/3/15,11:31:00,7705.05,7705.05,7705.05,7705.05,669000000
2007/3/15,11:32:00,7705.37,7705.37,7705.37,7705.37,453000000
2007/3/15,11:33:00,7705.93,7705.93,7705.93,7705.93,425000000
2007/3/15,11:34:00,7705.60,7705.60,7705.60,7705.60,359000000
2007/3/15,11:35:00,7703.75,7703.75,7703.75,7703.75,281000000
2007/3/15,11:36:00,7702.50,7702.50,7702.50,7702.50,430000000
2007/3/15,11:37:00,7702.67,7702.67,7702.67,7702.67,336000000
2007/3/15,11:38:00,7699.84,7699.84,7699.84,7699.84,302000000
2007/3/15,11:39:00,7702.70,7702.70,7702.70,7702.70,231000000
2007/3/15,11:40:00,7703.23,7703.23,7703.23,7703.23,235000000
2007/3/15,11:41:00,7702.60,7702.60,7702.60,7702.60,406000000
2007/3/15,11:42:00,7702.03,7702.03,7702.03,7702.03,245000000
2007/3/15,11:43:00,7701.11,7701.11,7701.11,7701.11,292000000
2007/3/15,11:44:00,7700.91,7700.91,7700.91,7700.91,370000000
2007/3/15,11:45:00,7699.90,7699.90,7699.90,7699.90,308000000
2007/3/15,11:46:00,7700.74,7700.74,7700.74,7700.74,392000000
2007/3/15,11:47:00,7700.20,7700.20,7700.20,7700.20,237000000
2007/3/15,11:48:00,7697.76,7697.76,7697.76,7697.76,348000000
2007/3/15,11:49:00,7700.77,7700.77,7700.77,7700.77,287000000
2007/3/15,11:50:00,7700.88,7700.88,7700.88,7700.88,264000000
2007/3/15,11:51:00,7701.47,7701.47,7701.47,7701.47,426000000
2007/3/15,11:52:00,7702.29,7702.29,7702.29,7702.29,416000000
2007/3/15,11:53:00,7705.48,7705.48,7705.48,7705.48,756000000
2007/3/15,11:54:00,7706.83,7706.83,7706.83,7706.83,507000000
2007/3/15,11:55:00,7708.53,7708.53,7708.53,7708.53,521000000
2007/3/15,11:56:00,7705.83,7705.83,7705.83,7705.83,449000000
2007/3/15,11:57:00,7706.92,7706.92,7706.92,7706.92,303000000
2007/3/15,11:58:00,7704.70,7704.70,7704.70,7704.70,397000000
2007/3/15,11:59:00,7705.18,7705.18,7705.18,7705.18,388000000
2007/3/15,12:00:00,7703.25,7703.25,7703.25,7703.25,327000000
2007/3/15,12:01:00,7702.58,7702.58,7702.58,7702.58,430000000
2007/3/15,12:02:00,7702.90,7702.90,7702.90,7702.90,239000000
2007/3/15,12:03:00,7703.71,7703.71,7703.71,7703.71,276000000
2007/3/15,12:04:00,7702.53,7702.53,7702.53,7702.53,219000000
2007/3/15,12:05:00,7703.88,7703.88,7703.88,7703.88,315000000
2007/3/15,12:06:00,7701.44,7701.44,7701.44,7701.44,327000000
2007/3/15,12:07:00,7700.84,7700.84,7700.84,7700.84,306000000
2007/3/15,12:08:00,7699.93,7699.93,7699.93,7699.93,279000000
2007/3/15,12:09:00,7701.17,7701.17,7701.17,7701.17,207000000
2007/3/15,12:10:00,7702.10,7702.10,7702.10,7702.10,213000000
2007/3/15,12:11:00,7700.02,7700.02,7700.02,7700.02,309000000
2007/3/15,12:12:00,7699.46,7699.46,7699.46,7699.46,182000000
2007/3/15,12:13:00,7699.39,7699.39,7699.39,7699.39,342000000
2007/3/15,12:14:00,7697.73,7697.73,7697.73,7697.73,265000000
2007/3/15,12:15:00,7697.43,7697.43,7697.43,7697.43,398000000
2007/3/15,12:16:00,7697.75,7697.75,7697.75,7697.75,347000000
2007/3/15,12:17:00,7697.47,7697.47,7697.47,7697.47,217000000
2007/3/15,12:18:00,7696.40,7696.40,7696.40,7696.40,274000000
2007/3/15,12:19:00,7698.96,7698.96,7698.96,7698.96,218000000
2007/3/15,12:20:00,7698.40,7698.40,7698.40,7698.40,208000000
2007/3/15,12:21:00,7697.11,7697.11,7697.11,7697.11,310000000
2007/3/15,12:22:00,7698.79,7698.79,7698.79,7698.79,188000000
2007/3/15,12:23:00,7697.16,7697.16,7697.16,7697.16,291000000
2007/3/15,12:24:00,7696.76,7696.76,7696.76,7696.76,269000000
2007/3/15,12:25:00,7696.46,7696.46,7696.46,7696.46,314000000
2007/3/15,12:26:00,7696.55,7696.55,7696.55,7696.55,383000000
2007/3/15,12:27:00,7696.54,7696.54,7696.54,7696.54,202000000
2007/3/15,12:28:00,7696.59,7696.59,7696.59,7696.59,262000000
2007/3/15,12:29:00,7699.31,7699.31,7699.31,7699.31,205000000
2007/3/15,12:30:00,7698.31,7698.31,7698.31,7698.31,264000000
2007/3/15,12:31:00,7700.36,7700.36,7700.36,7700.36,314000000
2007/3/15,12:32:00,7700.53,7700.53,7700.53,7700.53,240000000
2007/3/15,12:33:00,7702.10,7702.10,7702.10,7702.10,399000000
2007/3/15,12:34:00,7702.74,7702.74,7702.74,7702.74,221000000
2007/3/15,12:35:00,7702.42,7702.42,7702.42,7702.42,253000000
2007/3/15,12:36:00,7704.26,7704.26,7704.26,7704.26,342000000
2007/3/15,12:37:00,7705.04,7705.04,7705.04,7705.04,274000000
2007/3/15,12:38:00,7704.07,7704.07,7704.07,7704.07,372000000
2007/3/15,12:39:00,7704.90,7704.90,7704.90,7704.90,233000000
2007/3/15,12:40:00,7703.59,7703.59,7703.59,7703.59,244000000
2007/3/15,12:41:00,7704.67,7704.67,7704.67,7704.67,275000000
2007/3/15,12:42:00,7704.87,7704.87,7704.87,7704.87,203000000
2007/3/15,12:43:00,7703.14,7703.14,7703.14,7703.14,326000000
2007/3/15,12:44:00,7704.06,7704.06,7704.06,7704.06,213000000
2007/3/15,12:45:00,7704.96,7704.96,7704.96,7704.96,225000000
2007/3/15,12:46:00,7703.60,7703.60,7703.60,7703.60,315000000
2007/3/15,12:47:00,7702.44,7702.44,7702.44,7702.44,272000000
2007/3/15,12:48:00,7704.07,7704.07,7704.07,7704.07,315000000
2007/3/15,12:49:00,7703.80,7703.80,7703.80,7703.80,323000000
2007/3/15,12:50:00,7703.34,7703.34,7703.34,7703.34,275000000
2007/3/15,12:51:00,7705.41,7705.41,7705.41,7705.41,370000000
2007/3/15,12:52:00,7704.94,7704.94,7704.94,7704.94,274000000
2007/3/15,12:53:00,7706.49,7706.49,7706.49,7706.49,339000000
2007/3/15,12:54:00,7708.29,7708.29,7708.29,7708.29,257000000
2007/3/15,12:55:00,7705.98,7705.98,7705.98,7705.98,262000000
2007/3/15,12:56:00,7708.17,7708.17,7708.17,7708.17,330000000
2007/3/15,12:57:00,7708.40,7708.40,7708.40,7708.40,253000000
2007/3/15,12:58:00,7707.70,7707.70,7707.70,7707.70,376000000
2007/3/15,12:59:00,7708.98,7708.98,7708.98,7708.98,291000000
2007/3/15,13:00:00,7707.03,7707.03,7707.03,7707.03,385000000
2007/3/15,13:01:00,7706.95,7706.95,7706.95,7706.95,426000000
2007/3/15,13:02:00,7707.16,7707.16,7707.16,7707.16,277000000
2007/3/15,13:03:00,7708.58,7708.58,7708.58,7708.58,449000000
2007/3/15,13:04:00,7705.48,7705.48,7705.48,7705.48,340000000
2007/3/15,13:05:00,7706.72,7706.72,7706.72,7706.72,351000000
2007/3/15,13:06:00,7706.39,7706.39,7706.39,7706.39,395000000
2007/3/15,13:07:00,7704.70,7704.70,7704.70,7704.70,295000000
2007/3/15,13:08:00,7703.28,7703.28,7703.28,7703.28,447000000
2007/3/15,13:09:00,7703.33,7703.33,7703.33,7703.33,359000000
2007/3/15,13:10:00,7702.79,7702.79,7702.79,7702.79,419000000
2007/3/15,13:11:00,7700.69,7700.69,7700.69,7700.69,468000000
2007/3/15,13:12:00,7699.60,7699.60,7699.60,7699.60,320000000
2007/3/15,13:13:00,7698.18,7698.18,7698.18,7698.18,484000000
2007/3/15,13:14:00,7698.36,7698.36,7698.36,7698.36,506000000
2007/3/15,13:15:00,7695.20,7695.20,7695.20,7695.20,452000000
2007/3/15,13:16:00,7694.54,7694.54,7694.54,7694.54,578000000
2007/3/15,13:17:00,7695.20,7695.20,7695.20,7695.20,414000000
2007/3/15,13:18:00,7692.70,7692.70,7692.70,7692.70,487000000
2007/3/15,13:19:00,7693.08,7693.08,7693.08,7693.08,406000000
2007/3/15,13:20:00,7692.08,7692.08,7692.08,7692.08,399000000
2007/3/15,13:21:00,7693.06,7693.06,7693.06,7693.06,531000000
2007/3/15,13:22:00,7692.43,7692.43,7692.43,7692.43,388000000
2007/3/15,13:23:00,7690.53,7690.53,7690.53,7690.53,512000000
2007/3/15,13:24:00,7691.38,7691.38,7691.38,7691.38,538000000
2007/3/15,13:25:00,7692.02,7692.02,7692.02,7692.02,557000000
2007/3/15,13:26:00,7692.02,7692.02,7692.02,7692.02,0
2007/3/15,13:27:00,7692.02,7692.02,7692.02,7692.02,0
2007/3/15,13:28:00,7692.02,7692.02,7692.02,7692.02,0
2007/3/15,13:29:00,7692.02,7692.02,7692.02,7692.02,0
2007/3/15,13:30:00,7695.96,7695.96,7695.96,7695.96,4147000064
2007/3/16,09:01:00,7707.15,7707.15,7707.15,7707.15,3859000064
2007/3/16,09:02:00,7705.27,7705.27,7705.27,7705.27,1170000000
2007/3/16,09:03:00,7705.55,7705.55,7705.55,7705.55,1520000000
2007/3/16,09:04:00,7702.53,7702.53,7702.53,7702.53,1303000064
2007/3/16,09:05:00,7701.52,7701.52,7701.52,7701.52,843000000
2007/3/16,09:06:00,7702.71,7702.71,7702.71,7702.71,1075000064
2007/3/16,09:07:00,7705.38,7705.38,7705.38,7705.38,747000000
2007/3/16,09:08:00,7706.65,7706.65,7706.65,7706.65,971000000
2007/3/16,09:09:00,7712.29,7712.29,7712.29,7712.29,965000000
2007/3/16,09:10:00,7713.52,7713.52,7713.52,7713.52,748000000
2007/3/16,09:11:00,7715.95,7715.95,7715.95,7715.95,1335000064
2007/3/16,09:12:00,7718.06,7718.06,7718.06,7718.06,815000000
2007/3/16,09:13:00,7720.14,7720.14,7720.14,7720.14,902000000
2007/3/16,09:14:00,7721.31,7721.31,7721.31,7721.31,847000000
2007/3/16,09:15:00,7723.31,7723.31,7723.31,7723.31,616000000
2007/3/16,09:16:00,7719.80,7719.80,7719.80,7719.80,915000000
2007/3/16,09:17:00,7716.68,7716.68,7716.68,7716.68,876000000
2007/3/16,09:18:00,7713.27,7713.27,7713.27,7713.27,806000000
2007/3/16,09:19:00,7712.19,7712.19,7712.19,7712.19,755000000
2007/3/16,09:20:00,7712.83,7712.83,7712.83,7712.83,525000000
2007/3/16,09:21:00,7713.50,7713.50,7713.50,7713.50,764000000
2007/3/16,09:22:00,7714.06,7714.06,7714.06,7714.06,534000000
2007/3/16,09:23:00,7713.72,7713.72,7713.72,7713.72,607000000
2007/3/16,09:24:00,7713.25,7713.25,7713.25,7713.25,568000000
2007/3/16,09:25:00,7715.30,7715.30,7715.30,7715.30,434000000
2007/3/16,09:26:00,7715.96,7715.96,7715.96,7715.96,774000000
2007/3/16,09:27:00,7713.85,7713.85,7713.85,7713.85,646000000
2007/3/16,09:28:00,7717.89,7717.89,7717.89,7717.89,763000000
2007/3/16,09:29:00,7716.14,7716.14,7716.14,7716.14,672000000
2007/3/16,09:30:00,7715.87,7715.87,7715.87,7715.87,522000000
2007/3/16,09:31:00,7717.25,7717.25,7717.25,7717.25,742000000
2007/3/16,09:32:00,7716.17,7716.17,7716.17,7716.17,513000000
2007/3/16,09:33:00,7716.81,7716.81,7716.81,7716.81,574000000
2007/3/16,09:34:00,7718.77,7718.77,7718.77,7718.77,528000000
2007/3/16,09:35:00,7717.23,7717.23,7717.23,7717.23,418000000
2007/3/16,09:36:00,7718.80,7718.80,7718.80,7718.80,551000000
2007/3/16,09:37:00,7719.10,7719.10,7719.10,7719.10,401000000
2007/3/16,09:38:00,7719.86,7719.86,7719.86,7719.86,505000000
2007/3/16,09:39:00,7719.26,7719.26,7719.26,7719.26,474000000
2007/3/16,09:40:00,7719.53,7719.53,7719.53,7719.53,487000000
2007/3/16,09:41:00,7721.80,7721.80,7721.80,7721.80,660000000
2007/3/16,09:42:00,7723.48,7723.48,7723.48,7723.48,432000000
2007/3/16,09:43:00,7723.42,7723.42,7723.42,7723.42,622000000
2007/3/16,09:44:00,7724.62,7724.62,7724.62,7724.62,526000000
2007/3/16,09:45:00,7724.27,7724.27,7724.27,7724.27,472000000
2007/3/16,09:46:00,7723.26,7723.26,7723.26,7723.26,700000000
2007/3/16,09:47:00,7720.41,7720.41,7720.41,7720.41,573000000
2007/3/16,09:48:00,7718.41,7718.41,7718.41,7718.41,677000000
2007/3/16,09:49:00,7717.40,7717.40,7717.40,7717.40,582000000
2007/3/16,09:50:00,7713.64,7713.64,7713.64,7713.64,491000000
2007/3/16,09:51:00,7713.42,7713.42,7713.42,7713.42,602000000
2007/3/16,09:52:00,7714.66,7714.66,7714.66,7714.66,391000000
2007/3/16,09:53:00,7715.56,7715.56,7715.56,7715.56,501000000
2007/3/16,09:54:00,7714.28,7714.28,7714.28,7714.28,406000000
2007/3/16,09:55:00,7712.23,7712.23,7712.23,7712.23,390000000
2007/3/16,09:56:00,7710.22,7710.22,7710.22,7710.22,597000000
2007/3/16,09:57:00,7710.22,7710.22,7710.22,7710.22,485000000
2007/3/16,09:58:00,7706.80,7706.80,7706.80,7706.80,495000000
2007/3/16,09:59:00,7703.67,7703.67,7703.67,7703.67,570000000
2007/3/16,10:00:00,7702.51,7702.51,7702.51,7702.51,538000000
2007/3/16,10:01:00,7702.73,7702.73,7702.73,7702.73,725000000
2007/3/16,10:02:00,7700.21,7700.21,7700.21,7700.21,821000000
2007/3/16,10:03:00,7698.93,7698.93,7698.93,7698.93,517000000
2007/3/16,10:04:00,7698.15,7698.15,7698.15,7698.15,507000000
2007/3/16,10:05:00,7699.76,7699.76,7699.76,7699.76,415000000
2007/3/16,10:06:00,7698.44,7698.44,7698.44,7698.44,645000000
2007/3/16,10:07:00,7697.79,7697.79,7697.79,7697.79,377000000
2007/3/16,10:08:00,7697.93,7697.93,7697.93,7697.93,439000000
2007/3/16,10:09:00,7694.98,7694.98,7694.98,7694.98,357000000
2007/3/16,10:10:00,7696.03,7696.03,7696.03,7696.03,304000000
2007/3/16,10:11:00,7696.59,7696.59,7696.59,7696.59,510000000
2007/3/16,10:12:00,7696.61,7696.61,7696.61,7696.61,287000000
2007/3/16,10:13:00,7694.91,7694.91,7694.91,7694.91,365000000
2007/3/16,10:14:00,7696.93,7696.93,7696.93,7696.93,339000000
2007/3/16,10:15:00,7696.67,7696.67,7696.67,7696.67,338000000
2007/3/16,10:16:00,7697.35,7697.35,7697.35,7697.35,414000000
2007/3/16,10:17:00,7697.25,7697.25,7697.25,7697.25,282000000
2007/3/16,10:18:00,7696.95,7696.95,7696.95,7696.95,408000000
2007/3/16,10:19:00,7696.58,7696.58,7696.58,7696.58,348000000
2007/3/16,10:20:00,7697.68,7697.68,7697.68,7697.68,303000000
2007/3/16,10:21:00,7696.61,7696.61,7696.61,7696.61,365000000
2007/3/16,10:22:00,7696.44,7696.44,7696.44,7696.44,299000000
2007/3/16,10:23:00,7694.19,7694.19,7694.19,7694.19,297000000
2007/3/16,10:24:00,7694.67,7694.67,7694.67,7694.67,269000000
2007/3/16,10:25:00,7694.76,7694.76,7694.76,7694.76,265000000
2007/3/16,10:26:00,7693.07,7693.07,7693.07,7693.07,381000000
2007/3/16,10:27:00,7692.95,7692.95,7692.95,7692.95,291000000
2007/3/16,10:28:00,7693.25,7693.25,7693.25,7693.25,304000000
2007/3/16,10:29:00,7691.97,7691.97,7691.97,7691.97,262000000
2007/3/16,10:30:00,7692.10,7692.10,7692.10,7692.10,247000000
2007/3/16,10:31:00,7692.83,7692.83,7692.83,7692.83,372000000
2007/3/16,10:32:00,7690.53,7690.53,7690.53,7690.53,249000000
2007/3/16,10:33:00,7688.90,7688.90,7688.90,7688.90,338000000
2007/3/16,10:34:00,7687.89,7687.89,7687.89,7687.89,286000000
2007/3/16,10:35:00,7684.69,7684.69,7684.69,7684.69,269000000
2007/3/16,10:36:00,7684.71,7684.71,7684.71,7684.71,462000000
2007/3/16,10:37:00,7683.79,7683.79,7683.79,7683.79,293000000
2007/3/16,10:38:00,7680.49,7680.49,7680.49,7680.49,450000000
2007/3/16,10:39:00,7680.66,7680.66,7680.66,7680.66,380000000
2007/3/16,10:40:00,7679.44,7679.44,7679.44,7679.44,351000000
2007/3/16,10:41:00,7679.33,7679.33,7679.33,7679.33,492000000
2007/3/16,10:42:00,7678.94,7678.94,7678.94,7678.94,291000000
2007/3/16,10:43:00,7677.75,7677.75,7677.75,7677.75,345000000
2007/3/16,10:44:00,7678.99,7678.99,7678.99,7678.99,287000000
2007/3/16,10:45:00,7676.39,7676.39,7676.39,7676.39,291000000
2007/3/16,10:46:00,7680.31,7680.31,7680.31,7680.31,339000000
2007/3/16,10:47:00,7680.00,7680.00,7680.00,7680.00,239000000
2007/3/16,10:48:00,7681.81,7681.81,7681.81,7681.81,271000000
2007/3/16,10:49:00,7686.87,7686.87,7686.87,7686.87,373000000
2007/3/16,10:50:00,7686.96,7686.96,7686.96,7686.96,320000000
2007/3/16,10:51:00,7688.80,7688.80,7688.80,7688.80,430000000
2007/3/16,10:52:00,7689.63,7689.63,7689.63,7689.63,280000000
2007/3/16,10:53:00,7692.65,7692.65,7692.65,7692.65,332000000
2007/3/16,10:54:00,7692.59,7692.59,7692.59,7692.59,277000000
2007/3/16,10:55:00,7693.74,7693.74,7693.74,7693.74,266000000
2007/3/16,10:56:00,7696.67,7696.67,7696.67,7696.67,376000000
2007/3/16,10:57:00,7696.40,7696.40,7696.40,7696.40,215000000
2007/3/16,10:58:00,7695.15,7695.15,7695.15,7695.15,286000000
2007/3/16,10:59:00,7695.35,7695.35,7695.35,7695.35,196000000
2007/3/16,11:00:00,7694.87,7694.87,7694.87,7694.87,202000000
2007/3/16,11:01:00,7695.79,7695.79,7695.79,7695.79,302000000
2007/3/16,11:02:00,7695.46,7695.46,7695.46,7695.46,216000000
2007/3/16,11:03:00,7697.14,7697.14,7697.14,7697.14,247000000
2007/3/16,11:04:00,7696.54,7696.54,7696.54,7696.54,207000000
2007/3/16,11:05:00,7697.58,7697.58,7697.58,7697.58,219000000
2007/3/16,11:06:00,7699.06,7699.06,7699.06,7699.06,278000000
2007/3/16,11:07:00,7698.92,7698.92,7698.92,7698.92,196000000
2007/3/16,11:08:00,7698.18,7698.18,7698.18,7698.18,220000000
2007/3/16,11:09:00,7701.14,7701.14,7701.14,7701.14,184000000
2007/3/16,11:10:00,7699.41,7699.41,7699.41,7699.41,171000000
2007/3/16,11:11:00,7701.13,7701.13,7701.13,7701.13,327000000
2007/3/16,11:12:00,7700.70,7700.70,7700.70,7700.70,216000000
2007/3/16,11:13:00,7701.56,7701.56,7701.56,7701.56,225000000
2007/3/16,11:14:00,7702.39,7702.39,7702.39,7702.39,214000000
2007/3/16,11:15:00,7704.26,7704.26,7704.26,7704.26,189000000
2007/3/16,11:16:00,7704.54,7704.54,7704.54,7704.54,268000000
2007/3/16,11:17:00,7704.68,7704.68,7704.68,7704.68,207000000
2007/3/16,11:18:00,7702.75,7702.75,7702.75,7702.75,282000000
2007/3/16,11:19:00,7705.46,7705.46,7705.46,7705.46,235000000
2007/3/16,11:20:00,7705.66,7705.66,7705.66,7705.66,215000000
2007/3/16,11:21:00,7707.41,7707.41,7707.41,7707.41,270000000
2007/3/16,11:22:00,7707.82,7707.82,7707.82,7707.82,203000000
2007/3/16,11:23:00,7708.21,7708.21,7708.21,7708.21,251000000
2007/3/16,11:24:00,7706.59,7706.59,7706.59,7706.59,201000000
2007/3/16,11:25:00,7708.69,7708.69,7708.69,7708.69,196000000
2007/3/16,11:26:00,7708.32,7708.32,7708.32,7708.32,253000000
2007/3/16,11:27:00,7708.38,7708.38,7708.38,7708.38,204000000
2007/3/16,11:28:00,7708.32,7708.32,7708.32,7708.32,271000000
2007/3/16,11:29:00,7707.31,7707.31,7707.31,7707.31,271000000
2007/3/16,11:30:00,7708.93,7708.93,7708.93,7708.93,281000000
2007/3/16,11:31:00,7709.66,7709.66,7709.66,7709.66,391000000
2007/3/16,11:32:00,7708.67,7708.67,7708.67,7708.67,210000000
2007/3/16,11:33:00,7708.87,7708.87,7708.87,7708.87,305000000
2007/3/16,11:34:00,7709.79,7709.79,7709.79,7709.79,263000000
2007/3/16,11:35:00,7711.18,7711.18,7711.18,7711.18,302000000
2007/3/16,11:36:00,7712.90,7712.90,7712.90,7712.90,431000000
2007/3/16,11:37:00,7712.77,7712.77,7712.77,7712.77,261000000
2007/3/16,11:38:00,7713.49,7713.49,7713.49,7713.49,334000000
2007/3/16,11:39:00,7712.07,7712.07,7712.07,7712.07,270000000
2007/3/16,11:40:00,7713.75,7713.75,7713.75,7713.75,226000000
2007/3/16,11:41:00,7713.77,7713.77,7713.77,7713.77,324000000
2007/3/16,11:42:00,7714.21,7714.21,7714.21,7714.21,199000000
2007/3/16,11:43:00,7713.07,7713.07,7713.07,7713.07,298000000
2007/3/16,11:44:00,7714.07,7714.07,7714.07,7714.07,274000000
2007/3/16,11:45:00,7714.66,7714.66,7714.66,7714.66,259000000
2007/3/16,11:46:00,7715.86,7715.86,7715.86,7715.86,378000000
2007/3/16,11:47:00,7716.06,7716.06,7716.06,7716.06,307000000
2007/3/16,11:48:00,7719.24,7719.24,7719.24,7719.24,641000000
2007/3/16,11:49:00,7726.40,7726.40,7726.40,7726.40,489000000
2007/3/16,11:50:00,7729.45,7729.45,7729.45,7729.45,458000000
2007/3/16,11:51:00,7736.95,7736.95,7736.95,7736.95,765000000
2007/3/16,11:52:00,7736.40,7736.40,7736.40,7736.40,501000000
2007/3/16,11:53:00,7735.56,7735.56,7735.56,7735.56,791000000
2007/3/16,11:54:00,7739.25,7739.25,7739.25,7739.25,576000000
2007/3/16,11:55:00,7738.24,7738.24,7738.24,7738.24,431000000
2007/3/16,11:56:00,7741.01,7741.01,7741.01,7741.01,568000000
2007/3/16,11:57:00,7739.56,7739.56,7739.56,7739.56,356000000
2007/3/16,11:58:00,7741.55,7741.55,7741.55,7741.55,420000000
2007/3/16,11:59:00,7741.25,7741.25,7741.25,7741.25,404000000
2007/3/16,12:00:00,7741.40,7741.40,7741.40,7741.40,318000000
2007/3/16,12:01:00,7742.12,7742.12,7742.12,7742.12,518000000
2007/3/16,12:02:00,7741.88,7741.88,7741.88,7741.88,341000000
2007/3/16,12:03:00,7743.37,7743.37,7743.37,7743.37,485000000
2007/3/16,12:04:00,7742.16,7742.16,7742.16,7742.16,392000000
2007/3/16,12:05:00,7742.72,7742.72,7742.72,7742.72,345000000
2007/3/16,12:06:00,7739.02,7739.02,7739.02,7739.02,380000000
2007/3/16,12:07:00,7740.23,7740.23,7740.23,7740.23,267000000
2007/3/16,12:08:00,7740.60,7740.60,7740.60,7740.60,365000000
2007/3/16,12:09:00,7737.75,7737.75,7737.75,7737.75,269000000
2007/3/16,12:10:00,7736.85,7736.85,7736.85,7736.85,258000000
2007/3/16,12:11:00,7738.51,7738.51,7738.51,7738.51,409000000
2007/3/16,12:12:00,7736.67,7736.67,7736.67,7736.67,270000000
2007/3/16,12:13:00,7735.89,7735.89,7735.89,7735.89,346000000
2007/3/16,12:14:00,7735.90,7735.90,7735.90,7735.90,234000000
2007/3/16,12:15:00,7734.76,7734.76,7734.76,7734.76,265000000
2007/3/16,12:16:00,7734.02,7734.02,7734.02,7734.02,321000000
2007/3/16,12:17:00,7732.88,7732.88,7732.88,7732.88,304000000
2007/3/16,12:18:00,7732.41,7732.41,7732.41,7732.41,403000000
2007/3/16,12:19:00,7733.82,7733.82,7733.82,7733.82,285000000
2007/3/16,12:20:00,7733.30,7733.30,7733.30,7733.30,316000000
2007/3/16,12:21:00,7736.43,7736.43,7736.43,7736.43,378000000
2007/3/16,12:22:00,7735.39,7735.39,7735.39,7735.39,262000000
2007/3/16,12:23:00,7736.07,7736.07,7736.07,7736.07,333000000
2007/3/16,12:24:00,7736.29,7736.29,7736.29,7736.29,246000000
2007/3/16,12:25:00,7735.09,7735.09,7735.09,7735.09,242000000
2007/3/16,12:26:00,7738.62,7738.62,7738.62,7738.62,293000000
2007/3/16,12:27:00,7740.87,7740.87,7740.87,7740.87,388000000
2007/3/16,12:28:00,7740.29,7740.29,7740.29,7740.29,354000000
2007/3/16,12:29:00,7741.79,7741.79,7741.79,7741.79,269000000
2007/3/16,12:30:00,7742.27,7742.27,7742.27,7742.27,257000000
2007/3/16,12:31:00,7742.56,7742.56,7742.56,7742.56,303000000
2007/3/16,12:32:00,7742.74,7742.74,7742.74,7742.74,217000000
2007/3/16,12:33:00,7741.60,7741.60,7741.60,7741.60,275000000
2007/3/16,12:34:00,7743.04,7743.04,7743.04,7743.04,238000000
2007/3/16,12:35:00,7741.90,7741.90,7741.90,7741.90,219000000
2007/3/16,12:36:00,7742.90,7742.90,7742.90,7742.90,375000000
2007/3/16,12:37:00,7742.04,7742.04,7742.04,7742.04,346000000
2007/3/16,12:38:00,7742.19,7742.19,7742.19,7742.19,330000000
2007/3/16,12:39:00,7740.65,7740.65,7740.65,7740.65,354000000
2007/3/16,12:40:00,7741.94,7741.94,7741.94,7741.94,325000000
2007/3/16,12:41:00,7742.55,7742.55,7742.55,7742.55,442000000
2007/3/16,12:42:00,7742.74,7742.74,7742.74,7742.74,248000000
2007/3/16,12:43:00,7742.15,7742.15,7742.15,7742.15,387000000
2007/3/16,12:44:00,7741.85,7741.85,7741.85,7741.85,291000000
2007/3/16,12:45:00,7740.63,7740.63,7740.63,7740.63,312000000
2007/3/16,12:46:00,7742.11,7742.11,7742.11,7742.11,447000000
2007/3/16,12:47:00,7740.83,7740.83,7740.83,7740.83,283000000
2007/3/16,12:48:00,7739.13,7739.13,7739.13,7739.13,367000000
2007/3/16,12:49:00,7741.07,7741.07,7741.07,7741.07,269000000
2007/3/16,12:50:00,7739.81,7739.81,7739.81,7739.81,279000000
2007/3/16,12:51:00,7737.75,7737.75,7737.75,7737.75,459000000
2007/3/16,12:52:00,7737.64,7737.64,7737.64,7737.64,289000000
2007/3/16,12:53:00,7735.74,7735.74,7735.74,7735.74,389000000
2007/3/16,12:54:00,7730.92,7730.92,7730.92,7730.92,342000000
2007/3/16,12:55:00,7731.95,7731.95,7731.95,7731.95,375000000
2007/3/16,12:56:00,7730.33,7730.33,7730.33,7730.33,450000000
2007/3/16,12:57:00,7730.34,7730.34,7730.34,7730.34,301000000
2007/3/16,12:58:00,7730.95,7730.95,7730.95,7730.95,356000000
2007/3/16,12:59:00,7727.29,7727.29,7727.29,7727.29,388000000
2007/3/16,13:00:00,7724.30,7724.30,7724.30,7724.30,449000000
2007/3/16,13:01:00,7722.28,7722.28,7722.28,7722.28,521000000
2007/3/16,13:02:00,7721.13,7721.13,7721.13,7721.13,484000000
2007/3/16,13:03:00,7720.38,7720.38,7720.38,7720.38,455000000
2007/3/16,13:04:00,7718.21,7718.21,7718.21,7718.21,472000000
2007/3/16,13:05:00,7719.48,7719.48,7719.48,7719.48,395000000
2007/3/16,13:06:00,7718.85,7718.85,7718.85,7718.85,457000000
2007/3/16,13:07:00,7720.26,7720.26,7720.26,7720.26,331000000
2007/3/16,13:08:00,7720.41,7720.41,7720.41,7720.41,414000000
2007/3/16,13:09:00,7720.75,7720.75,7720.75,7720.75,319000000
2007/3/16,13:10:00,7719.82,7719.82,7719.82,7719.82,365000000
2007/3/16,13:11:00,7720.01,7720.01,7720.01,7720.01,434000000
2007/3/16,13:12:00,7721.56,7721.56,7721.56,7721.56,282000000
2007/3/16,13:13:00,7722.93,7722.93,7722.93,7722.93,356000000
2007/3/16,13:14:00,7721.82,7721.82,7721.82,7721.82,327000000
2007/3/16,13:15:00,7723.40,7723.40,7723.40,7723.40,319000000
2007/3/16,13:16:00,7724.21,7724.21,7724.21,7724.21,544000000
2007/3/16,13:17:00,7725.20,7725.20,7725.20,7725.20,320000000
2007/3/16,13:18:00,7723.85,7723.85,7723.85,7723.85,432000000
2007/3/16,13:19:00,7722.94,7722.94,7722.94,7722.94,372000000
2007/3/16,13:20:00,7722.87,7722.87,7722.87,7722.87,341000000
2007/3/16,13:21:00,7722.04,7722.04,7722.04,7722.04,563000000
2007/3/16,13:22:00,7721.13,7721.13,7721.13,7721.13,437000000
2007/3/16,13:23:00,7719.84,7719.84,7719.84,7719.84,591000000
2007/3/16,13:24:00,7719.47,7719.47,7719.47,7719.47,586000000
2007/3/16,13:25:00,7720.25,7720.25,7720.25,7720.25,559000000
2007/3/16,13:26:00,7720.13,7720.13,7720.13,7720.13,0
2007/3/16,13:27:00,7720.13,7720.13,7720.13,7720.13,0
2007/3/16,13:28:00,7720.13,7720.13,7720.13,7720.13,0
2007/3/16,13:29:00,7720.13,7720.13,7720.13,7720.13,0
2007/3/16,13:30:00,7719.80,7719.80,7719.80,7719.80,107032576
2007/3/19,09:01:00,7739.56,7739.56,7739.56,7739.56,3352999936
2007/3/19,09:02:00,7742.96,7742.96,7742.96,7742.96,807000000
2007/3/19,09:03:00,7743.55,7743.55,7743.55,7743.55,930000000
2007/3/19,09:04:00,7748.76,7748.76,7748.76,7748.76,948000000
2007/3/19,09:05:00,7749.65,7749.65,7749.65,7749.65,728000000
2007/3/19,09:06:00,7747.03,7747.03,7747.03,7747.03,819000000
2007/3/19,09:07:00,7745.39,7745.39,7745.39,7745.39,562000000
2007/3/19,09:08:00,7745.12,7745.12,7745.12,7745.12,674000000
2007/3/19,09:09:00,7743.92,7743.92,7743.92,7743.92,695000000
2007/3/19,09:10:00,7741.88,7741.88,7741.88,7741.88,666000000
2007/3/19,09:11:00,7739.50,7739.50,7739.50,7739.50,782000000
2007/3/19,09:12:00,7737.44,7737.44,7737.44,7737.44,547000000
2007/3/19,09:13:00,7733.91,7733.91,7733.91,7733.91,685000000
2007/3/19,09:14:00,7730.00,7730.00,7730.00,7730.00,567000000
2007/3/19,09:15:00,7726.26,7726.26,7726.26,7726.26,471000000
2007/3/19,09:16:00,7723.81,7723.81,7723.81,7723.81,712000000
2007/3/19,09:17:00,7718.05,7718.05,7718.05,7718.05,437000000
2007/3/19,09:18:00,7715.42,7715.42,7715.42,7715.42,617000000
2007/3/19,09:19:00,7713.78,7713.78,7713.78,7713.78,587000000
2007/3/19,09:20:00,7714.86,7714.86,7714.86,7714.86,501000000
2007/3/19,09:21:00,7714.56,7714.56,7714.56,7714.56,595000000
2007/3/19,09:22:00,7715.97,7715.97,7715.97,7715.97,417000000
2007/3/19,09:23:00,7716.14,7716.14,7716.14,7716.14,506000000
2007/3/19,09:24:00,7716.19,7716.19,7716.19,7716.19,423000000
2007/3/19,09:25:00,7716.09,7716.09,7716.09,7716.09,372000000
2007/3/19,09:26:00,7717.69,7717.69,7717.69,7717.69,554000000
2007/3/19,09:27:00,7720.74,7720.74,7720.74,7720.74,384000000
2007/3/19,09:28:00,7723.93,7723.93,7723.93,7723.93,579000000
2007/3/19,09:29:00,7725.71,7725.71,7725.71,7725.71,593000000
2007/3/19,09:30:00,7728.46,7728.46,7728.46,7728.46,476000000
2007/3/19,09:31:00,7729.48,7729.48,7729.48,7729.48,673000000
2007/3/19,09:32:00,7729.60,7729.60,7729.60,7729.60,380000000
2007/3/19,09:33:00,7729.93,7729.93,7729.93,7729.93,370000000
2007/3/19,09:34:00,7729.53,7729.53,7729.53,7729.53,372000000
2007/3/19,09:35:00,7730.71,7730.71,7730.71,7730.71,325000000
2007/3/19,09:36:00,7727.10,7727.10,7727.10,7727.10,445000000
2007/3/19,09:37:00,7726.95,7726.95,7726.95,7726.95,320000000
2007/3/19,09:38:00,7726.66,7726.66,7726.66,7726.66,384000000
2007/3/19,09:39:00,7725.56,7725.56,7725.56,7725.56,322000000
2007/3/19,09:40:00,7725.42,7725.42,7725.42,7725.42,267000000
2007/3/19,09:41:00,7724.15,7724.15,7724.15,7724.15,462000000
2007/3/19,09:42:00,7723.54,7723.54,7723.54,7723.54,276000000
2007/3/19,09:43:00,7722.42,7722.42,7722.42,7722.42,339000000
2007/3/19,09:44:00,7720.61,7720.61,7720.61,7720.61,323000000
2007/3/19,09:45:00,7719.92,7719.92,7719.92,7719.92,313000000
2007/3/19,09:46:00,7721.13,7721.13,7721.13,7721.13,388000000
2007/3/19,09:47:00,7722.22,7722.22,7722.22,7722.22,255000000
2007/3/19,09:48:00,7722.66,7722.66,7722.66,7722.66,317000000
2007/3/19,09:49:00,7723.46,7723.46,7723.46,7723.46,443000000
2007/3/19,09:50:00,7725.72,7725.72,7725.72,7725.72,413000000
2007/3/19,09:51:00,7727.19,7727.19,7727.19,7727.19,626000000
2007/3/19,09:52:00,7728.01,7728.01,7728.01,7728.01,399000000
2007/3/19,09:53:00,7730.11,7730.11,7730.11,7730.11,434000000
2007/3/19,09:54:00,7731.88,7731.88,7731.88,7731.88,311000000
2007/3/19,09:55:00,7733.50,7733.50,7733.50,7733.50,296000000
2007/3/19,09:56:00,7734.38,7734.38,7734.38,7734.38,386000000
2007/3/19,09:57:00,7736.37,7736.37,7736.37,7736.37,281000000
2007/3/19,09:58:00,7735.51,7735.51,7735.51,7735.51,317000000
2007/3/19,09:59:00,7735.60,7735.60,7735.60,7735.60,306000000
2007/3/19,10:00:00,7737.41,7737.41,7737.41,7737.41,257000000
2007/3/19,10:01:00,7737.53,7737.53,7737.53,7737.53,295000000
2007/3/19,10:02:00,7736.91,7736.91,7736.91,7736.91,251000000
2007/3/19,10:03:00,7735.56,7735.56,7735.56,7735.56,282000000
2007/3/19,10:04:00,7737.24,7737.24,7737.24,7737.24,236000000
2007/3/19,10:05:00,7736.73,7736.73,7736.73,7736.73,243000000
2007/3/19,10:06:00,7737.44,7737.44,7737.44,7737.44,332000000
2007/3/19,10:07:00,7738.54,7738.54,7738.54,7738.54,213000000
2007/3/19,10:08:00,7738.45,7738.45,7738.45,7738.45,251000000
2007/3/19,10:09:00,7738.35,7738.35,7738.35,7738.35,224000000
2007/3/19,10:10:00,7738.41,7738.41,7738.41,7738.41,246000000
2007/3/19,10:11:00,7740.14,7740.14,7740.14,7740.14,361000000
2007/3/19,10:12:00,7738.98,7738.98,7738.98,7738.98,262000000
2007/3/19,10:13:00,7740.80,7740.80,7740.80,7740.80,387000000
2007/3/19,10:14:00,7740.44,7740.44,7740.44,7740.44,317000000
2007/3/19,10:15:00,7742.57,7742.57,7742.57,7742.57,362000000
2007/3/19,10:16:00,7743.21,7743.21,7743.21,7743.21,419000000
2007/3/19,10:17:00,7745.66,7745.66,7745.66,7745.66,346000000
2007/3/19,10:18:00,7746.47,7746.47,7746.47,7746.47,499000000
2007/3/19,10:19:00,7745.67,7745.67,7745.67,7745.67,413000000
2007/3/19,10:20:00,7745.36,7745.36,7745.36,7745.36,312000000
2007/3/19,10:21:00,7746.24,7746.24,7746.24,7746.24,526000000
2007/3/19,10:22:00,7749.18,7749.18,7749.18,7749.18,358000000
2007/3/19,10:23:00,7752.49,7752.49,7752.49,7752.49,451000000
2007/3/19,10:24:00,7752.97,7752.97,7752.97,7752.97,369000000
2007/3/19,10:25:00,7750.79,7750.79,7750.79,7750.79,361000000
2007/3/19,10:26:00,7751.62,7751.62,7751.62,7751.62,389000000
2007/3/19,10:27:00,7750.98,7750.98,7750.98,7750.98,272000000
2007/3/19,10:28:00,7750.65,7750.65,7750.65,7750.65,350000000
2007/3/19,10:29:00,7750.21,7750.21,7750.21,7750.21,297000000
2007/3/19,10:30:00,7750.14,7750.14,7750.14,7750.14,268000000
2007/3/19,10:31:00,7749.55,7749.55,7749.55,7749.55,363000000
2007/3/19,10:32:00,7749.12,7749.12,7749.12,7749.12,228000000
2007/3/19,10:33:00,7748.60,7748.60,7748.60,7748.60,312000000
2007/3/19,10:34:00,7748.32,7748.32,7748.32,7748.32,281000000
2007/3/19,10:35:00,7746.92,7746.92,7746.92,7746.92,234000000
2007/3/19,10:36:00,7748.19,7748.19,7748.19,7748.19,334000000
2007/3/19,10:37:00,7748.25,7748.25,7748.25,7748.25,261000000
2007/3/19,10:38:00,7747.22,7747.22,7747.22,7747.22,252000000
2007/3/19,10:39:00,7747.43,7747.43,7747.43,7747.43,300000000
2007/3/19,10:40:00,7746.75,7746.75,7746.75,7746.75,213000000
2007/3/19,10:41:00,7746.79,7746.79,7746.79,7746.79,348000000
2007/3/19,10:42:00,7745.51,7745.51,7745.51,7745.51,211000000
2007/3/19,10:43:00,7743.54,7743.54,7743.54,7743.54,285000000
2007/3/19,10:44:00,7743.70,7743.70,7743.70,7743.70,261000000
2007/3/19,10:45:00,7743.27,7743.27,7743.27,7743.27,225000000
2007/3/19,10:46:00,7743.72,7743.72,7743.72,7743.72,306000000
2007/3/19,10:47:00,7742.58,7742.58,7742.58,7742.58,222000000
2007/3/19,10:48:00,7742.70,7742.70,7742.70,7742.70,250000000
2007/3/19,10:49:00,7742.08,7742.08,7742.08,7742.08,193000000
2007/3/19,10:50:00,7742.80,7742.80,7742.80,7742.80,192000000
2007/3/19,10:51:00,7742.36,7742.36,7742.36,7742.36,289000000
2007/3/19,10:52:00,7744.03,7744.03,7744.03,7744.03,192000000
2007/3/19,10:53:00,7744.61,7744.61,7744.61,7744.61,268000000
2007/3/19,10:54:00,7743.41,7743.41,7743.41,7743.41,244000000
2007/3/19,10:55:00,7745.76,7745.76,7745.76,7745.76,223000000
2007/3/19,10:56:00,7743.81,7743.81,7743.81,7743.81,275000000
2007/3/19,10:57:00,7745.18,7745.18,7745.18,7745.18,178000000
2007/3/19,10:58:00,7743.66,7743.66,7743.66,7743.66,238000000
2007/3/19,10:59:00,7742.71,7742.71,7742.71,7742.71,229000000
2007/3/19,11:00:00,7743.92,7743.92,7743.92,7743.92,194000000
2007/3/19,11:01:00,7743.67,7743.67,7743.67,7743.67,296000000
2007/3/19,11:02:00,7745.34,7745.34,7745.34,7745.34,190000000
2007/3/19,11:03:00,7745.21,7745.21,7745.21,7745.21,266000000
2007/3/19,11:04:00,7744.74,7744.74,7744.74,7744.74,201000000
2007/3/19,11:05:00,7744.99,7744.99,7744.99,7744.99,196000000
2007/3/19,11:06:00,7744.62,7744.62,7744.62,7744.62,267000000
2007/3/19,11:07:00,7744.57,7744.57,7744.57,7744.57,170000000
2007/3/19,11:08:00,7744.64,7744.64,7744.64,7744.64,252000000
2007/3/19,11:09:00,7742.93,7742.93,7742.93,7742.93,221000000
2007/3/19,11:10:00,7745.67,7745.67,7745.67,7745.67,197000000
2007/3/19,11:11:00,7742.96,7742.96,7742.96,7742.96,230000000
2007/3/19,11:12:00,7745.44,7745.44,7745.44,7745.44,166000000
2007/3/19,11:13:00,7744.81,7744.81,7744.81,7744.81,216000000
2007/3/19,11:14:00,7744.96,7744.96,7744.96,7744.96,217000000
2007/3/19,11:15:00,7746.07,7746.07,7746.07,7746.07,204000000
2007/3/19,11:16:00,7743.45,7743.45,7743.45,7743.45,282000000
2007/3/19,11:17:00,7743.31,7743.31,7743.31,7743.31,190000000
2007/3/19,11:18:00,7742.33,7742.33,7742.33,7742.33,236000000
2007/3/19,11:19:00,7743.14,7743.14,7743.14,7743.14,222000000
2007/3/19,11:20:00,7743.57,7743.57,7743.57,7743.57,211000000
2007/3/19,11:21:00,7742.69,7742.69,7742.69,7742.69,249000000
2007/3/19,11:22:00,7744.35,7744.35,7744.35,7744.35,137000000
2007/3/19,11:23:00,7745.75,7745.75,7745.75,7745.75,186000000
2007/3/19,11:24:00,7744.05,7744.05,7744.05,7744.05,214000000
2007/3/19,11:25:00,7746.85,7746.85,7746.85,7746.85,175000000
2007/3/19,11:26:00,7745.81,7745.81,7745.81,7745.81,219000000
2007/3/19,11:27:00,7744.55,7744.55,7744.55,7744.55,174000000
2007/3/19,11:28:00,7747.31,7747.31,7747.31,7747.31,301000000
2007/3/19,11:29:00,7748.08,7748.08,7748.08,7748.08,304000000
2007/3/19,11:30:00,7748.29,7748.29,7748.29,7748.29,334000000
2007/3/19,11:31:00,7750.83,7750.83,7750.83,7750.83,400000000
2007/3/19,11:32:00,7750.38,7750.38,7750.38,7750.38,316000000
2007/3/19,11:33:00,7749.84,7749.84,7749.84,7749.84,327000000
2007/3/19,11:34:00,7749.06,7749.06,7749.06,7749.06,254000000
2007/3/19,11:35:00,7750.23,7750.23,7750.23,7750.23,209000000
2007/3/19,11:36:00,7750.85,7750.85,7750.85,7750.85,327000000
2007/3/19,11:37:00,7750.02,7750.02,7750.02,7750.02,289000000
2007/3/19,11:38:00,7751.64,7751.64,7751.64,7751.64,391000000
2007/3/19,11:39:00,7753.02,7753.02,7753.02,7753.02,352000000
2007/3/19,11:40:00,7754.79,7754.79,7754.79,7754.79,467000000
2007/3/19,11:41:00,7755.13,7755.13,7755.13,7755.13,544000000
2007/3/19,11:42:00,7756.82,7756.82,7756.82,7756.82,324000000
2007/3/19,11:43:00,7757.31,7757.31,7757.31,7757.31,354000000
2007/3/19,11:44:00,7756.22,7756.22,7756.22,7756.22,299000000
2007/3/19,11:45:00,7757.27,7757.27,7757.27,7757.27,413000000
2007/3/19,11:46:00,7757.49,7757.49,7757.49,7757.49,641000000
2007/3/19,11:47:00,7757.30,7757.30,7757.30,7757.30,331000000
2007/3/19,11:48:00,7756.67,7756.67,7756.67,7756.67,310000000
2007/3/19,11:49:00,7756.27,7756.27,7756.27,7756.27,254000000
2007/3/19,11:50:00,7756.55,7756.55,7756.55,7756.55,242000000
2007/3/19,11:51:00,7756.47,7756.47,7756.47,7756.47,340000000
2007/3/19,11:52:00,7753.90,7753.90,7753.90,7753.90,255000000
2007/3/19,11:53:00,7756.73,7756.73,7756.73,7756.73,345000000
2007/3/19,11:54:00,7755.35,7755.35,7755.35,7755.35,249000000
2007/3/19,11:55:00,7755.60,7755.60,7755.60,7755.60,241000000
2007/3/19,11:56:00,7755.56,7755.56,7755.56,7755.56,301000000
2007/3/19,11:57:00,7753.84,7753.84,7753.84,7753.84,170000000
2007/3/19,11:58:00,7755.74,7755.74,7755.74,7755.74,252000000
2007/3/19,11:59:00,7753.19,7753.19,7753.19,7753.19,209000000
2007/3/19,12:00:00,7756.61,7756.61,7756.61,7756.61,267000000
2007/3/19,12:01:00,7755.43,7755.43,7755.43,7755.43,325000000
2007/3/19,12:02:00,7757.49,7757.49,7757.49,7757.49,222000000
2007/3/19,12:03:00,7758.28,7758.28,7758.28,7758.28,303000000
2007/3/19,12:04:00,7758.46,7758.46,7758.46,7758.46,265000000
2007/3/19,12:05:00,7758.67,7758.67,7758.67,7758.67,222000000
2007/3/19,12:06:00,7758.00,7758.00,7758.00,7758.00,289000000
2007/3/19,12:07:00,7758.55,7758.55,7758.55,7758.55,224000000
2007/3/19,12:08:00,7759.13,7759.13,7759.13,7759.13,285000000
2007/3/19,12:09:00,7759.06,7759.06,7759.06,7759.06,210000000
2007/3/19,12:10:00,7759.24,7759.24,7759.24,7759.24,219000000
2007/3/19,12:11:00,7759.66,7759.66,7759.66,7759.66,243000000
2007/3/19,12:12:00,7758.93,7758.93,7758.93,7758.93,196000000
2007/3/19,12:13:00,7758.90,7758.90,7758.90,7758.90,236000000
2007/3/19,12:14:00,7759.62,7759.62,7759.62,7759.62,236000000
2007/3/19,12:15:00,7757.96,7757.96,7757.96,7757.96,186000000
2007/3/19,12:16:00,7755.77,7755.77,7755.77,7755.77,239000000
2007/3/19,12:17:00,7757.50,7757.50,7757.50,7757.50,182000000
2007/3/19,12:18:00,7756.79,7756.79,7756.79,7756.79,281000000
2007/3/19,12:19:00,7753.16,7753.16,7753.16,7753.16,224000000
2007/3/19,12:20:00,7753.88,7753.88,7753.88,7753.88,246000000
2007/3/19,12:21:00,7753.00,7753.00,7753.00,7753.00,287000000
2007/3/19,12:22:00,7749.21,7749.21,7749.21,7749.21,212000000
2007/3/19,12:23:00,7748.90,7748.90,7748.90,7748.90,277000000
2007/3/19,12:24:00,7748.43,7748.43,7748.43,7748.43,198000000
2007/3/19,12:25:00,7747.82,7747.82,7747.82,7747.82,232000000
2007/3/19,12:26:00,7748.86,7748.86,7748.86,7748.86,267000000
2007/3/19,12:27:00,7748.18,7748.18,7748.18,7748.18,199000000
2007/3/19,12:28:00,7746.22,7746.22,7746.22,7746.22,243000000
2007/3/19,12:29:00,7746.15,7746.15,7746.15,7746.15,237000000
2007/3/19,12:30:00,7744.38,7744.38,7744.38,7744.38,224000000
2007/3/19,12:31:00,7743.97,7743.97,7743.97,7743.97,359000000
2007/3/19,12:32:00,7744.30,7744.30,7744.30,7744.30,218000000
2007/3/19,12:33:00,7742.79,7742.79,7742.79,7742.79,291000000
2007/3/19,12:34:00,7743.61,7743.61,7743.61,7743.61,235000000
2007/3/19,12:35:00,7745.64,7745.64,7745.64,7745.64,303000000
2007/3/19,12:36:00,7744.84,7744.84,7744.84,7744.84,313000000
2007/3/19,12:37:00,7743.94,7743.94,7743.94,7743.94,194000000
2007/3/19,12:38:00,7745.33,7745.33,7745.33,7745.33,246000000
2007/3/19,12:39:00,7745.85,7745.85,7745.85,7745.85,206000000
2007/3/19,12:40:00,7747.08,7747.08,7747.08,7747.08,202000000
2007/3/19,12:41:00,7746.97,7746.97,7746.97,7746.97,272000000
2007/3/19,12:42:00,7746.75,7746.75,7746.75,7746.75,149000000
2007/3/19,12:43:00,7746.97,7746.97,7746.97,7746.97,207000000
2007/3/19,12:44:00,7746.56,7746.56,7746.56,7746.56,203000000
2007/3/19,12:45:00,7748.10,7748.10,7748.10,7748.10,226000000
2007/3/19,12:46:00,7746.13,7746.13,7746.13,7746.13,250000000
2007/3/19,12:47:00,7747.12,7747.12,7747.12,7747.12,158000000
2007/3/19,12:48:00,7746.61,7746.61,7746.61,7746.61,227000000
2007/3/19,12:49:00,7745.57,7745.57,7745.57,7745.57,215000000
2007/3/19,12:50:00,7746.48,7746.48,7746.48,7746.48,195000000
2007/3/19,12:51:00,7747.90,7747.90,7747.90,7747.90,527000000
2007/3/19,12:52:00,7748.05,7748.05,7748.05,7748.05,322000000
2007/3/19,12:53:00,7749.39,7749.39,7749.39,7749.39,345000000
2007/3/19,12:54:00,7748.29,7748.29,7748.29,7748.29,218000000
2007/3/19,12:55:00,7747.60,7747.60,7747.60,7747.60,180000000
2007/3/19,12:56:00,7748.33,7748.33,7748.33,7748.33,292000000
2007/3/19,12:57:00,7749.81,7749.81,7749.81,7749.81,181000000
2007/3/19,12:58:00,7750.99,7750.99,7750.99,7750.99,274000000
2007/3/19,12:59:00,7754.74,7754.74,7754.74,7754.74,264000000
2007/3/19,13:00:00,7751.75,7751.75,7751.75,7751.75,234000000
2007/3/19,13:01:00,7752.05,7752.05,7752.05,7752.05,276000000
2007/3/19,13:02:00,7753.60,7753.60,7753.60,7753.60,206000000
2007/3/19,13:03:00,7752.41,7752.41,7752.41,7752.41,351000000
2007/3/19,13:04:00,7754.86,7754.86,7754.86,7754.86,312000000
2007/3/19,13:05:00,7752.92,7752.92,7752.92,7752.92,352000000
2007/3/19,13:06:00,7750.57,7750.57,7750.57,7750.57,397000000
2007/3/19,13:07:00,7749.02,7749.02,7749.02,7749.02,314000000
2007/3/19,13:08:00,7748.78,7748.78,7748.78,7748.78,413000000
2007/3/19,13:09:00,7745.62,7745.62,7745.62,7745.62,389000000
2007/3/19,13:10:00,7743.47,7743.47,7743.47,7743.47,392000000
2007/3/19,13:11:00,7741.51,7741.51,7741.51,7741.51,511000000
2007/3/19,13:12:00,7740.39,7740.39,7740.39,7740.39,443000000
2007/3/19,13:13:00,7740.78,7740.78,7740.78,7740.78,526000000
2007/3/19,13:14:00,7740.41,7740.41,7740.41,7740.41,355000000
2007/3/19,13:15:00,7741.18,7741.18,7741.18,7741.18,361000000
2007/3/19,13:16:00,7741.21,7741.21,7741.21,7741.21,425000000
2007/3/19,13:17:00,7740.94,7740.94,7740.94,7740.94,360000000
2007/3/19,13:18:00,7740.56,7740.56,7740.56,7740.56,502000000
2007/3/19,13:19:00,7741.53,7741.53,7741.53,7741.53,412000000
2007/3/19,13:20:00,7740.83,7740.83,7740.83,7740.83,306000000
2007/3/19,13:21:00,7739.20,7739.20,7739.20,7739.20,463000000
2007/3/19,13:22:00,7739.56,7739.56,7739.56,7739.56,360000000
2007/3/19,13:23:00,7737.49,7737.49,7737.49,7737.49,614000000
2007/3/19,13:24:00,7738.12,7738.12,7738.12,7738.12,465000000
2007/3/19,13:25:00,7738.90,7738.90,7738.90,7738.90,509000000
2007/3/19,13:26:00,7738.90,7738.90,7738.90,7738.90,0
2007/3/19,13:27:00,7738.90,7738.90,7738.90,7738.90,0
2007/3/19,13:28:00,7738.90,7738.90,7738.90,7738.90,0
2007/3/19,13:29:00,7738.90,7738.90,7738.90,7738.90,0
2007/3/19,13:30:00,7737.46,7737.46,7737.46,7737.46,3928000000
2007/3/20,09:01:00,7784.27,7784.27,7784.27,7784.27,4152000000
2007/3/20,09:02:00,7791.80,7791.80,7791.80,7791.80,1188999936
2007/3/20,09:03:00,7794.00,7794.00,7794.00,7794.00,1468000000
2007/3/20,09:04:00,7793.63,7793.63,7793.63,7793.63,1227000064
2007/3/20,09:05:00,7792.68,7792.68,7792.68,7792.68,854000000
2007/3/20,09:06:00,7791.78,7791.78,7791.78,7791.78,1127000064
2007/3/20,09:07:00,7796.11,7796.11,7796.11,7796.11,825000000
2007/3/20,09:08:00,7796.46,7796.46,7796.46,7796.46,970000000
2007/3/20,09:09:00,7794.97,7794.97,7794.97,7794.97,861000000
2007/3/20,09:10:00,7794.91,7794.91,7794.91,7794.91,702000000
2007/3/20,09:11:00,7798.27,7798.27,7798.27,7798.27,1011000000
2007/3/20,09:12:00,7795.89,7795.89,7795.89,7795.89,780000000
2007/3/20,09:13:00,7797.51,7797.51,7797.51,7797.51,909000000
2007/3/20,09:14:00,7794.27,7794.27,7794.27,7794.27,687000000
2007/3/20,09:15:00,7793.20,7793.20,7793.20,7793.20,673000000
2007/3/20,09:16:00,7790.31,7790.31,7790.31,7790.31,895000000
2007/3/20,09:17:00,7790.56,7790.56,7790.56,7790.56,662000000
2007/3/20,09:18:00,7788.68,7788.68,7788.68,7788.68,775000000
2007/3/20,09:19:00,7787.41,7787.41,7787.41,7787.41,782000000
2007/3/20,09:20:00,7785.22,7785.22,7785.22,7785.22,540000000
2007/3/20,09:21:00,7785.38,7785.38,7785.38,7785.38,795000000
2007/3/20,09:22:00,7782.97,7782.97,7782.97,7782.97,546000000
2007/3/20,09:23:00,7783.67,7783.67,7783.67,7783.67,556000000
2007/3/20,09:24:00,7782.34,7782.34,7782.34,7782.34,544000000
2007/3/20,09:25:00,7784.19,7784.19,7784.19,7784.19,491000000
2007/3/20,09:26:00,7782.33,7782.33,7782.33,7782.33,769000000
2007/3/20,09:27:00,7784.96,7784.96,7784.96,7784.96,587000000
2007/3/20,09:28:00,7782.93,7782.93,7782.93,7782.93,599000000
2007/3/20,09:29:00,7783.53,7783.53,7783.53,7783.53,702000000
2007/3/20,09:30:00,7780.86,7780.86,7780.86,7780.86,495000000
2007/3/20,09:31:00,7780.85,7780.85,7780.85,7780.85,736000000
2007/3/20,09:32:00,7781.08,7781.08,7781.08,7781.08,469000000
2007/3/20,09:33:00,7780.29,7780.29,7780.29,7780.29,764000000
2007/3/20,09:34:00,7777.00,7777.00,7777.00,7777.00,572000000
2007/3/20,09:35:00,7775.24,7775.24,7775.24,7775.24,560000000
2007/3/20,09:36:00,7773.46,7773.46,7773.46,7773.46,754000000
2007/3/20,09:37:00,7773.28,7773.28,7773.28,7773.28,548000000
2007/3/20,09:38:00,7772.63,7772.63,7772.63,7772.63,786000000
2007/3/20,09:39:00,7772.11,7772.11,7772.11,7772.11,488000000
2007/3/20,09:40:00,7771.05,7771.05,7771.05,7771.05,442000000
2007/3/20,09:41:00,7770.95,7770.95,7770.95,7770.95,576000000
2007/3/20,09:42:00,7768.81,7768.81,7768.81,7768.81,376000000
2007/3/20,09:43:00,7768.89,7768.89,7768.89,7768.89,478000000
2007/3/20,09:44:00,7768.43,7768.43,7768.43,7768.43,396000000
2007/3/20,09:45:00,7768.69,7768.69,7768.69,7768.69,365000000
2007/3/20,09:46:00,7767.20,7767.20,7767.20,7767.20,505000000
2007/3/20,09:47:00,7766.74,7766.74,7766.74,7766.74,381000000
2007/3/20,09:48:00,7764.95,7764.95,7764.95,7764.95,545000000
2007/3/20,09:49:00,7766.43,7766.43,7766.43,7766.43,537000000
2007/3/20,09:50:00,7767.42,7767.42,7767.42,7767.42,452000000
2007/3/20,09:51:00,7768.64,7768.64,7768.64,7768.64,488000000
2007/3/20,09:52:00,7769.98,7769.98,7769.98,7769.98,366000000
2007/3/20,09:53:00,7770.14,7770.14,7770.14,7770.14,420000000
2007/3/20,09:54:00,7771.13,7771.13,7771.13,7771.13,387000000
2007/3/20,09:55:00,7772.85,7772.85,7772.85,7772.85,371000000
2007/3/20,09:56:00,7775.06,7775.06,7775.06,7775.06,632000000
2007/3/20,09:57:00,7774.57,7774.57,7774.57,7774.57,441000000
2007/3/20,09:58:00,7776.07,7776.07,7776.07,7776.07,445000000
2007/3/20,09:59:00,7777.32,7777.32,7777.32,7777.32,311000000
2007/3/20,10:00:00,7774.62,7774.62,7774.62,7774.62,342000000
2007/3/20,10:01:00,7777.95,7777.95,7777.95,7777.95,512000000
2007/3/20,10:02:00,7778.37,7778.37,7778.37,7778.37,304000000
2007/3/20,10:03:00,7778.05,7778.05,7778.05,7778.05,342000000
2007/3/20,10:04:00,7778.14,7778.14,7778.14,7778.14,336000000
2007/3/20,10:05:00,7776.54,7776.54,7776.54,7776.54,287000000
2007/3/20,10:06:00,7777.17,7777.17,7777.17,7777.17,387000000
2007/3/20,10:07:00,7776.08,7776.08,7776.08,7776.08,307000000
2007/3/20,10:08:00,7775.42,7775.42,7775.42,7775.42,339000000
2007/3/20,10:09:00,7773.96,7773.96,7773.96,7773.96,339000000
2007/3/20,10:10:00,7773.32,7773.32,7773.32,7773.32,342000000
2007/3/20,10:11:00,7774.63,7774.63,7774.63,7774.63,497000000
2007/3/20,10:12:00,7773.95,7773.95,7773.95,7773.95,319000000
2007/3/20,10:13:00,7772.70,7772.70,7772.70,7772.70,334000000
2007/3/20,10:14:00,7772.26,7772.26,7772.26,7772.26,296000000
2007/3/20,10:15:00,7772.80,7772.80,7772.80,7772.80,225000000
2007/3/20,10:16:00,7771.94,7771.94,7771.94,7771.94,393000000
2007/3/20,10:17:00,7771.75,7771.75,7771.75,7771.75,311000000
2007/3/20,10:18:00,7773.01,7773.01,7773.01,7773.01,412000000
2007/3/20,10:19:00,7773.82,7773.82,7773.82,7773.82,329000000
2007/3/20,10:20:00,7772.07,7772.07,7772.07,7772.07,298000000
2007/3/20,10:21:00,7773.05,7773.05,7773.05,7773.05,444000000
2007/3/20,10:22:00,7771.60,7771.60,7771.60,7771.60,257000000
2007/3/20,10:23:00,7768.32,7768.32,7768.32,7768.32,430000000
2007/3/20,10:24:00,7770.25,7770.25,7770.25,7770.25,260000000
2007/3/20,10:25:00,7770.90,7770.90,7770.90,7770.90,308000000
2007/3/20,10:26:00,7768.35,7768.35,7768.35,7768.35,326000000
2007/3/20,10:27:00,7770.24,7770.24,7770.24,7770.24,328000000
2007/3/20,10:28:00,7770.62,7770.62,7770.62,7770.62,309000000
2007/3/20,10:29:00,7770.48,7770.48,7770.48,7770.48,288000000
2007/3/20,10:30:00,7771.20,7771.20,7771.20,7771.20,236000000
2007/3/20,10:31:00,7769.65,7769.65,7769.65,7769.65,249000000
2007/3/20,10:32:00,7769.15,7769.15,7769.15,7769.15,182000000
2007/3/20,10:33:00,7768.72,7768.72,7768.72,7768.72,247000000
2007/3/20,10:34:00,7768.10,7768.10,7768.10,7768.10,193000000
2007/3/20,10:35:00,7768.20,7768.20,7768.20,7768.20,189000000
2007/3/20,10:36:00,7769.00,7769.00,7769.00,7769.00,273000000
2007/3/20,10:37:00,7768.71,7768.71,7768.71,7768.71,171000000
2007/3/20,10:38:00,7768.97,7768.97,7768.97,7768.97,254000000
2007/3/20,10:39:00,7769.93,7769.93,7769.93,7769.93,277000000
2007/3/20,10:40:00,7770.72,7770.72,7770.72,7770.72,237000000
2007/3/20,10:41:00,7769.89,7769.89,7769.89,7769.89,311000000
2007/3/20,10:42:00,7770.70,7770.70,7770.70,7770.70,378000000
2007/3/20,10:43:00,7772.39,7772.39,7772.39,7772.39,297000000
2007/3/20,10:44:00,7772.64,7772.64,7772.64,7772.64,279000000
2007/3/20,10:45:00,7774.36,7774.36,7774.36,7774.36,258000000
2007/3/20,10:46:00,7772.88,7772.88,7772.88,7772.88,315000000
2007/3/20,10:47:00,7773.46,7773.46,7773.46,7773.46,323000000
2007/3/20,10:48:00,7776.42,7776.42,7776.42,7776.42,362000000
2007/3/20,10:49:00,7776.31,7776.31,7776.31,7776.31,267000000
2007/3/20,10:50:00,7776.44,7776.44,7776.44,7776.44,252000000
2007/3/20,10:51:00,7777.55,7777.55,7777.55,7777.55,386000000
2007/3/20,10:52:00,7778.19,7778.19,7778.19,7778.19,232000000
2007/3/20,10:53:00,7778.56,7778.56,7778.56,7778.56,272000000
2007/3/20,10:54:00,7778.00,7778.00,7778.00,7778.00,238000000
2007/3/20,10:55:00,7777.98,7777.98,7777.98,7777.98,216000000
2007/3/20,10:56:00,7777.67,7777.67,7777.67,7777.67,389000000
2007/3/20,10:57:00,7778.34,7778.34,7778.34,7778.34,217000000
2007/3/20,10:58:00,7779.36,7779.36,7779.36,7779.36,272000000
2007/3/20,10:59:00,7778.10,7778.10,7778.10,7778.10,233000000
2007/3/20,11:00:00,7778.78,7778.78,7778.78,7778.78,160000000
2007/3/20,11:01:00,7781.16,7781.16,7781.16,7781.16,233000000
2007/3/20,11:02:00,7781.06,7781.06,7781.06,7781.06,142000000
2007/3/20,11:03:00,7778.93,7778.93,7778.93,7778.93,253000000
2007/3/20,11:04:00,7780.19,7780.19,7780.19,7780.19,242000000
2007/3/20,11:05:00,7778.47,7778.47,7778.47,7778.47,215000000
2007/3/20,11:06:00,7779.70,7779.70,7779.70,7779.70,296000000
2007/3/20,11:07:00,7779.84,7779.84,7779.84,7779.84,185000000
2007/3/20,11:08:00,7779.95,7779.95,7779.95,7779.95,237000000
2007/3/20,11:09:00,7777.89,7777.89,7777.89,7777.89,244000000
2007/3/20,11:10:00,7778.29,7778.29,7778.29,7778.29,176000000
2007/3/20,11:11:00,7778.05,7778.05,7778.05,7778.05,271000000
2007/3/20,11:12:00,7777.45,7777.45,7777.45,7777.45,183000000
2007/3/20,11:13:00,7777.70,7777.70,7777.70,7777.70,234000000
2007/3/20,11:14:00,7776.82,7776.82,7776.82,7776.82,211000000
2007/3/20,11:15:00,7774.89,7774.89,7774.89,7774.89,207000000
2007/3/20,11:16:00,7775.48,7775.48,7775.48,7775.48,295000000
2007/3/20,11:17:00,7773.80,7773.80,7773.80,7773.80,235000000
2007/3/20,11:18:00,7773.58,7773.58,7773.58,7773.58,352000000
2007/3/20,11:19:00,7772.55,7772.55,7772.55,7772.55,315000000
2007/3/20,11:20:00,7771.53,7771.53,7771.53,7771.53,291000000
2007/3/20,11:21:00,7771.37,7771.37,7771.37,7771.37,303000000
2007/3/20,11:22:00,7770.10,7770.10,7770.10,7770.10,256000000
2007/3/20,11:23:00,7768.14,7768.14,7768.14,7768.14,426000000
2007/3/20,11:24:00,7766.39,7766.39,7766.39,7766.39,297000000
2007/3/20,11:25:00,7767.27,7767.27,7767.27,7767.27,238000000
2007/3/20,11:26:00,7766.54,7766.54,7766.54,7766.54,323000000
2007/3/20,11:27:00,7764.58,7764.58,7764.58,7764.58,222000000
2007/3/20,11:28:00,7766.69,7766.69,7766.69,7766.69,384000000
2007/3/20,11:29:00,7765.01,7765.01,7765.01,7765.01,290000000
2007/3/20,11:30:00,7763.86,7763.86,7763.86,7763.86,253000000
2007/3/20,11:31:00,7765.19,7765.19,7765.19,7765.19,374000000
2007/3/20,11:32:00,7764.48,7764.48,7764.48,7764.48,298000000
2007/3/20,11:33:00,7766.29,7766.29,7766.29,7766.29,363000000
2007/3/20,11:34:00,7765.39,7765.39,7765.39,7765.39,305000000
2007/3/20,11:35:00,7763.73,7763.73,7763.73,7763.73,220000000
2007/3/20,11:36:00,7766.21,7766.21,7766.21,7766.21,341000000
2007/3/20,11:37:00,7766.61,7766.61,7766.61,7766.61,188000000
2007/3/20,11:38:00,7765.01,7765.01,7765.01,7765.01,225000000
2007/3/20,11:39:00,7766.17,7766.17,7766.17,7766.17,187000000
2007/3/20,11:40:00,7765.78,7765.78,7765.78,7765.78,163000000
2007/3/20,11:41:00,7766.59,7766.59,7766.59,7766.59,271000000
2007/3/20,11:42:00,7768.10,7768.10,7768.10,7768.10,221000000
2007/3/20,11:43:00,7767.00,7767.00,7767.00,7767.00,213000000
2007/3/20,11:44:00,7767.01,7767.01,7767.01,7767.01,221000000
2007/3/20,11:45:00,7768.18,7768.18,7768.18,7768.18,225000000
2007/3/20,11:46:00,7768.74,7768.74,7768.74,7768.74,225000000
2007/3/20,11:47:00,7770.34,7770.34,7770.34,7770.34,203000000
2007/3/20,11:48:00,7770.33,7770.33,7770.33,7770.33,253000000
2007/3/20,11:49:00,7771.08,7771.08,7771.08,7771.08,210000000
2007/3/20,11:50:00,7773.55,7773.55,7773.55,7773.55,257000000
2007/3/20,11:51:00,7771.04,7771.04,7771.04,7771.04,275000000
2007/3/20,11:52:00,7771.00,7771.00,7771.00,7771.00,158000000
2007/3/20,11:53:00,7772.35,7772.35,7772.35,7772.35,205000000
2007/3/20,11:54:00,7772.45,7772.45,7772.45,7772.45,167000000
2007/3/20,11:55:00,7770.74,7770.74,7770.74,7770.74,194000000
2007/3/20,11:56:00,7770.56,7770.56,7770.56,7770.56,217000000
2007/3/20,11:57:00,7769.79,7769.79,7769.79,7769.79,147000000
2007/3/20,11:58:00,7771.23,7771.23,7771.23,7771.23,207000000
2007/3/20,11:59:00,7769.34,7769.34,7769.34,7769.34,205000000
2007/3/20,12:00:00,7767.69,7767.69,7767.69,7767.69,172000000
2007/3/20,12:01:00,7768.06,7768.06,7768.06,7768.06,236000000
2007/3/20,12:02:00,7769.66,7769.66,7769.66,7769.66,167000000
2007/3/20,12:03:00,7767.82,7767.82,7767.82,7767.82,285000000
2007/3/20,12:04:00,7767.16,7767.16,7767.16,7767.16,191000000
2007/3/20,12:05:00,7767.10,7767.10,7767.10,7767.10,215000000
2007/3/20,12:06:00,7766.67,7766.67,7766.67,7766.67,316000000
2007/3/20,12:07:00,7766.03,7766.03,7766.03,7766.03,208000000
2007/3/20,12:08:00,7766.77,7766.77,7766.77,7766.77,224000000
2007/3/20,12:09:00,7766.29,7766.29,7766.29,7766.29,239000000
2007/3/20,12:10:00,7764.38,7764.38,7764.38,7764.38,246000000
2007/3/20,12:11:00,7763.67,7763.67,7763.67,7763.67,355000000
2007/3/20,12:12:00,7760.99,7760.99,7760.99,7760.99,199000000
2007/3/20,12:13:00,7760.08,7760.08,7760.08,7760.08,338000000
2007/3/20,12:14:00,7760.02,7760.02,7760.02,7760.02,245000000
2007/3/20,12:15:00,7757.74,7757.74,7757.74,7757.74,295000000
2007/3/20,12:16:00,7758.00,7758.00,7758.00,7758.00,329000000
2007/3/20,12:17:00,7755.62,7755.62,7755.62,7755.62,224000000
2007/3/20,12:18:00,7754.84,7754.84,7754.84,7754.84,357000000
2007/3/20,12:19:00,7754.39,7754.39,7754.39,7754.39,318000000
2007/3/20,12:20:00,7754.45,7754.45,7754.45,7754.45,243000000
2007/3/20,12:21:00,7754.13,7754.13,7754.13,7754.13,305000000
2007/3/20,12:22:00,7752.23,7752.23,7752.23,7752.23,295000000
2007/3/20,12:23:00,7752.52,7752.52,7752.52,7752.52,329000000
2007/3/20,12:24:00,7751.68,7751.68,7751.68,7751.68,268000000
2007/3/20,12:25:00,7751.61,7751.61,7751.61,7751.61,239000000
2007/3/20,12:26:00,7751.57,7751.57,7751.57,7751.57,318000000
2007/3/20,12:27:00,7751.06,7751.06,7751.06,7751.06,242000000
2007/3/20,12:28:00,7751.99,7751.99,7751.99,7751.99,292000000
2007/3/20,12:29:00,7751.54,7751.54,7751.54,7751.54,237000000
2007/3/20,12:30:00,7750.38,7750.38,7750.38,7750.38,237000000
2007/3/20,12:31:00,7751.85,7751.85,7751.85,7751.85,305000000
2007/3/20,12:32:00,7751.74,7751.74,7751.74,7751.74,191000000
2007/3/20,12:33:00,7751.14,7751.14,7751.14,7751.14,254000000
2007/3/20,12:34:00,7753.26,7753.26,7753.26,7753.26,201000000
2007/3/20,12:35:00,7754.74,7754.74,7754.74,7754.74,242000000
2007/3/20,12:36:00,7755.96,7755.96,7755.96,7755.96,394000000
2007/3/20,12:37:00,7756.86,7756.86,7756.86,7756.86,275000000
2007/3/20,12:38:00,7758.99,7758.99,7758.99,7758.99,318000000
2007/3/20,12:39:00,7758.90,7758.90,7758.90,7758.90,261000000
2007/3/20,12:40:00,7759.37,7759.37,7759.37,7759.37,227000000
2007/3/20,12:41:00,7758.76,7758.76,7758.76,7758.76,309000000
2007/3/20,12:42:00,7759.11,7759.11,7759.11,7759.11,194000000
2007/3/20,12:43:00,7761.55,7761.55,7761.55,7761.55,276000000
2007/3/20,12:44:00,7760.88,7760.88,7760.88,7760.88,218000000
2007/3/20,12:45:00,7761.70,7761.70,7761.70,7761.70,201000000
2007/3/20,12:46:00,7760.71,7760.71,7760.71,7760.71,206000000
2007/3/20,12:47:00,7760.81,7760.81,7760.81,7760.81,145000000
2007/3/20,12:48:00,7761.26,7761.26,7761.26,7761.26,237000000
2007/3/20,12:49:00,7761.82,7761.82,7761.82,7761.82,216000000
2007/3/20,12:50:00,7760.13,7760.13,7760.13,7760.13,196000000
2007/3/20,12:51:00,7760.59,7760.59,7760.59,7760.59,276000000
2007/3/20,12:52:00,7760.89,7760.89,7760.89,7760.89,198000000
2007/3/20,12:53:00,7759.53,7759.53,7759.53,7759.53,272000000
2007/3/20,12:54:00,7761.29,7761.29,7761.29,7761.29,205000000
2007/3/20,12:55:00,7758.67,7758.67,7758.67,7758.67,220000000
2007/3/20,12:56:00,7759.03,7759.03,7759.03,7759.03,298000000
2007/3/20,12:57:00,7758.28,7758.28,7758.28,7758.28,204000000
2007/3/20,12:58:00,7758.77,7758.77,7758.77,7758.77,291000000
2007/3/20,12:59:00,7759.05,7759.05,7759.05,7759.05,254000000
2007/3/20,13:00:00,7756.74,7756.74,7756.74,7756.74,232000000
2007/3/20,13:01:00,7755.02,7755.02,7755.02,7755.02,333000000
2007/3/20,13:02:00,7754.66,7754.66,7754.66,7754.66,240000000
2007/3/20,13:03:00,7751.39,7751.39,7751.39,7751.39,380000000
2007/3/20,13:04:00,7751.09,7751.09,7751.09,7751.09,325000000
2007/3/20,13:05:00,7750.57,7750.57,7750.57,7750.57,335000000
2007/3/20,13:06:00,7749.36,7749.36,7749.36,7749.36,378000000
2007/3/20,13:07:00,7749.47,7749.47,7749.47,7749.47,296000000
2007/3/20,13:08:00,7746.98,7746.98,7746.98,7746.98,425000000
2007/3/20,13:09:00,7745.04,7745.04,7745.04,7745.04,369000000
2007/3/20,13:10:00,7744.15,7744.15,7744.15,7744.15,425000000
2007/3/20,13:11:00,7741.54,7741.54,7741.54,7741.54,477000000
2007/3/20,13:12:00,7742.48,7742.48,7742.48,7742.48,351000000
2007/3/20,13:13:00,7745.29,7745.29,7745.29,7745.29,463000000
2007/3/20,13:14:00,7745.55,7745.55,7745.55,7745.55,349000000
2007/3/20,13:15:00,7746.36,7746.36,7746.36,7746.36,358000000
2007/3/20,13:16:00,7745.49,7745.49,7745.49,7745.49,382000000
2007/3/20,13:17:00,7747.84,7747.84,7747.84,7747.84,287000000
2007/3/20,13:18:00,7744.51,7744.51,7744.51,7744.51,424000000
2007/3/20,13:19:00,7746.67,7746.67,7746.67,7746.67,322000000
2007/3/20,13:20:00,7745.39,7745.39,7745.39,7745.39,359000000
2007/3/20,13:21:00,7745.22,7745.22,7745.22,7745.22,439000000
2007/3/20,13:22:00,7742.25,7742.25,7742.25,7742.25,349000000
2007/3/20,13:23:00,7744.27,7744.27,7744.27,7744.27,500000000
2007/3/20,13:24:00,7742.76,7742.76,7742.76,7742.76,422000000
2007/3/20,13:25:00,7740.10,7740.10,7740.10,7740.10,488000000
2007/3/20,13:26:00,7740.10,7740.10,7740.10,7740.10,0
2007/3/20,13:27:00,7740.10,7740.10,7740.10,7740.10,0
2007/3/20,13:28:00,7740.10,7740.10,7740.10,7740.10,0
2007/3/20,13:29:00,7740.10,7740.10,7740.10,7740.10,0
2007/3/20,13:30:00,7736.20,7736.20,7736.20,7736.20,4038000128
2007/3/21,09:01:00,7780.30,7780.30,7780.30,7780.30,2536999936
2007/3/21,09:02:00,7784.19,7784.19,7784.19,7784.19,668000000
2007/3/21,09:03:00,7783.85,7783.85,7783.85,7783.85,894000000
2007/3/21,09:04:00,7780.28,7780.28,7780.28,7780.28,707000000
2007/3/21,09:05:00,7779.92,7779.92,7779.92,7779.92,555000000
2007/3/21,09:06:00,7774.30,7774.30,7774.30,7774.30,788000000
2007/3/21,09:07:00,7773.79,7773.79,7773.79,7773.79,671000000
2007/3/21,09:08:00,7771.49,7771.49,7771.49,7771.49,698000000
2007/3/21,09:09:00,7769.54,7769.54,7769.54,7769.54,568000000
2007/3/21,09:10:00,7769.69,7769.69,7769.69,7769.69,524000000
2007/3/21,09:11:00,7769.21,7769.21,7769.21,7769.21,722000000
2007/3/21,09:12:00,7769.56,7769.56,7769.56,7769.56,450000000
2007/3/21,09:13:00,7768.52,7768.52,7768.52,7768.52,612000000
2007/3/21,09:14:00,7768.74,7768.74,7768.74,7768.74,581000000
2007/3/21,09:15:00,7769.19,7769.19,7769.19,7769.19,504000000
2007/3/21,09:16:00,7770.01,7770.01,7770.01,7770.01,701000000
2007/3/21,09:17:00,7770.03,7770.03,7770.03,7770.03,481000000
2007/3/21,09:18:00,7766.65,7766.65,7766.65,7766.65,598000000
2007/3/21,09:19:00,7764.62,7764.62,7764.62,7764.62,538000000
2007/3/21,09:20:00,7763.66,7763.66,7763.66,7763.66,494000000
2007/3/21,09:21:00,7761.79,7761.79,7761.79,7761.79,677000000
2007/3/21,09:22:00,7760.66,7760.66,7760.66,7760.66,487000000
2007/3/21,09:23:00,7756.41,7756.41,7756.41,7756.41,562000000
2007/3/21,09:24:00,7753.69,7753.69,7753.69,7753.69,604000000
2007/3/21,09:25:00,7752.41,7752.41,7752.41,7752.41,448000000
2007/3/21,09:26:00,7748.91,7748.91,7748.91,7748.91,651000000
2007/3/21,09:27:00,7747.68,7747.68,7747.68,7747.68,512000000
2007/3/21,09:28:00,7746.60,7746.60,7746.60,7746.60,505000000
2007/3/21,09:29:00,7747.55,7747.55,7747.55,7747.55,518000000
2007/3/21,09:30:00,7746.43,7746.43,7746.43,7746.43,391000000
2007/3/21,09:31:00,7747.61,7747.61,7747.61,7747.61,543000000
2007/3/21,09:32:00,7746.73,7746.73,7746.73,7746.73,327000000
2007/3/21,09:33:00,7748.13,7748.13,7748.13,7748.13,436000000
2007/3/21,09:34:00,7748.51,7748.51,7748.51,7748.51,434000000
2007/3/21,09:35:00,7749.41,7749.41,7749.41,7749.41,338000000
2007/3/21,09:36:00,7749.32,7749.32,7749.32,7749.32,494000000
2007/3/21,09:37:00,7751.27,7751.27,7751.27,7751.27,314000000
2007/3/21,09:38:00,7752.91,7752.91,7752.91,7752.91,397000000
2007/3/21,09:39:00,7754.17,7754.17,7754.17,7754.17,330000000
2007/3/21,09:40:00,7755.18,7755.18,7755.18,7755.18,336000000
2007/3/21,09:41:00,7757.04,7757.04,7757.04,7757.04,448000000
2007/3/21,09:42:00,7757.91,7757.91,7757.91,7757.91,339000000
2007/3/21,09:43:00,7757.17,7757.17,7757.17,7757.17,434000000
2007/3/21,09:44:00,7758.24,7758.24,7758.24,7758.24,426000000
2007/3/21,09:45:00,7757.50,7757.50,7757.50,7757.50,317000000
2007/3/21,09:46:00,7756.41,7756.41,7756.41,7756.41,426000000
2007/3/21,09:47:00,7758.60,7758.60,7758.60,7758.60,398000000
2007/3/21,09:48:00,7758.53,7758.53,7758.53,7758.53,473000000
2007/3/21,09:49:00,7759.95,7759.95,7759.95,7759.95,341000000
2007/3/21,09:50:00,7758.94,7758.94,7758.94,7758.94,372000000
2007/3/21,09:51:00,7758.64,7758.64,7758.64,7758.64,467000000
2007/3/21,09:52:00,7759.74,7759.74,7759.74,7759.74,311000000
2007/3/21,09:53:00,7759.04,7759.04,7759.04,7759.04,365000000
2007/3/21,09:54:00,7758.58,7758.58,7758.58,7758.58,371000000
2007/3/21,09:55:00,7758.30,7758.30,7758.30,7758.30,339000000
2007/3/21,09:56:00,7758.04,7758.04,7758.04,7758.04,506000000
2007/3/21,09:57:00,7755.01,7755.01,7755.01,7755.01,323000000
2007/3/21,09:58:00,7753.67,7753.67,7753.67,7753.67,366000000
2007/3/21,09:59:00,7755.02,7755.02,7755.02,7755.02,350000000
2007/3/21,10:00:00,7753.16,7753.16,7753.16,7753.16,309000000
2007/3/21,10:01:00,7750.81,7750.81,7750.81,7750.81,485000000
2007/3/21,10:02:00,7749.56,7749.56,7749.56,7749.56,319000000
2007/3/21,10:03:00,7748.97,7748.97,7748.97,7748.97,485000000
2007/3/21,10:04:00,7749.25,7749.25,7749.25,7749.25,313000000
2007/3/21,10:05:00,7749.16,7749.16,7749.16,7749.16,245000000
2007/3/21,10:06:00,7748.63,7748.63,7748.63,7748.63,439000000
2007/3/21,10:07:00,7746.35,7746.35,7746.35,7746.35,243000000
2007/3/21,10:08:00,7748.99,7748.99,7748.99,7748.99,347000000
2007/3/21,10:09:00,7748.43,7748.43,7748.43,7748.43,540000000
2007/3/21,10:10:00,7749.11,7749.11,7749.11,7749.11,286000000
2007/3/21,10:11:00,7749.96,7749.96,7749.96,7749.96,393000000
2007/3/21,10:12:00,7749.37,7749.37,7749.37,7749.37,302000000
2007/3/21,10:13:00,7749.68,7749.68,7749.68,7749.68,388000000
2007/3/21,10:14:00,7749.11,7749.11,7749.11,7749.11,287000000
2007/3/21,10:15:00,7748.62,7748.62,7748.62,7748.62,300000000
2007/3/21,10:16:00,7751.10,7751.10,7751.10,7751.10,334000000
2007/3/21,10:17:00,7748.06,7748.06,7748.06,7748.06,234000000
2007/3/21,10:18:00,7750.15,7750.15,7750.15,7750.15,258000000
2007/3/21,10:19:00,7749.27,7749.27,7749.27,7749.27,240000000
2007/3/21,10:20:00,7750.68,7750.68,7750.68,7750.68,231000000
2007/3/21,10:21:00,7750.86,7750.86,7750.86,7750.86,254000000
2007/3/21,10:22:00,7750.78,7750.78,7750.78,7750.78,287000000
2007/3/21,10:23:00,7749.81,7749.81,7749.81,7749.81,262000000
2007/3/21,10:24:00,7752.22,7752.22,7752.22,7752.22,177000000
2007/3/21,10:25:00,7750.12,7750.12,7750.12,7750.12,227000000
2007/3/21,10:26:00,7750.43,7750.43,7750.43,7750.43,272000000
2007/3/21,10:27:00,7752.63,7752.63,7752.63,7752.63,190000000
2007/3/21,10:28:00,7751.44,7751.44,7751.44,7751.44,253000000
2007/3/21,10:29:00,7751.93,7751.93,7751.93,7751.93,215000000
2007/3/21,10:30:00,7752.00,7752.00,7752.00,7752.00,181000000
2007/3/21,10:31:00,7751.83,7751.83,7751.83,7751.83,236000000
2007/3/21,10:32:00,7751.28,7751.28,7751.28,7751.28,178000000
2007/3/21,10:33:00,7753.70,7753.70,7753.70,7753.70,279000000
2007/3/21,10:34:00,7752.96,7752.96,7752.96,7752.96,186000000
2007/3/21,10:35:00,7753.99,7753.99,7753.99,7753.99,270000000
2007/3/21,10:36:00,7755.56,7755.56,7755.56,7755.56,272000000
2007/3/21,10:37:00,7755.75,7755.75,7755.75,7755.75,196000000
2007/3/21,10:38:00,7757.05,7757.05,7757.05,7757.05,321000000
2007/3/21,10:39:00,7757.11,7757.11,7757.11,7757.11,226000000
2007/3/21,10:40:00,7755.97,7755.97,7755.97,7755.97,201000000
2007/3/21,10:41:00,7755.26,7755.26,7755.26,7755.26,238000000
2007/3/21,10:42:00,7756.35,7756.35,7756.35,7756.35,164000000
2007/3/21,10:43:00,7756.55,7756.55,7756.55,7756.55,225000000
2007/3/21,10:44:00,7756.58,7756.58,7756.58,7756.58,194000000
2007/3/21,10:45:00,7756.63,7756.63,7756.63,7756.63,196000000
2007/3/21,10:46:00,7758.13,7758.13,7758.13,7758.13,339000000
2007/3/21,10:47:00,7760.01,7760.01,7760.01,7760.01,217000000
2007/3/21,10:48:00,7758.79,7758.79,7758.79,7758.79,313000000
2007/3/21,10:49:00,7760.42,7760.42,7760.42,7760.42,285000000
2007/3/21,10:50:00,7760.50,7760.50,7760.50,7760.50,243000000
2007/3/21,10:51:00,7760.50,7760.50,7760.50,7760.50,259000000
2007/3/21,10:52:00,7761.00,7761.00,7761.00,7761.00,211000000
2007/3/21,10:53:00,7763.57,7763.57,7763.57,7763.57,343000000
2007/3/21,10:54:00,7762.90,7762.90,7762.90,7762.90,273000000
2007/3/21,10:55:00,7763.50,7763.50,7763.50,7763.50,219000000
2007/3/21,10:56:00,7763.22,7763.22,7763.22,7763.22,279000000
2007/3/21,10:57:00,7762.56,7762.56,7762.56,7762.56,178000000
2007/3/21,10:58:00,7764.08,7764.08,7764.08,7764.08,266000000
2007/3/21,10:59:00,7763.09,7763.09,7763.09,7763.09,179000000
2007/3/21,11:00:00,7763.65,7763.65,7763.65,7763.65,184000000
2007/3/21,11:01:00,7763.56,7763.56,7763.56,7763.56,245000000
2007/3/21,11:02:00,7765.31,7765.31,7765.31,7765.31,208000000
2007/3/21,11:03:00,7766.21,7766.21,7766.21,7766.21,317000000
2007/3/21,11:04:00,7767.36,7767.36,7767.36,7767.36,264000000
2007/3/21,11:05:00,7768.01,7768.01,7768.01,7768.01,296000000
2007/3/21,11:06:00,7770.27,7770.27,7770.27,7770.27,340000000
2007/3/21,11:07:00,7769.66,7769.66,7769.66,7769.66,277000000
2007/3/21,11:08:00,7768.93,7768.93,7768.93,7768.93,278000000
2007/3/21,11:09:00,7770.21,7770.21,7770.21,7770.21,241000000
2007/3/21,11:10:00,7768.66,7768.66,7768.66,7768.66,224000000
2007/3/21,11:11:00,7767.21,7767.21,7767.21,7767.21,324000000
2007/3/21,11:12:00,7767.15,7767.15,7767.15,7767.15,166000000
2007/3/21,11:13:00,7765.71,7765.71,7765.71,7765.71,339000000
2007/3/21,11:14:00,7765.58,7765.58,7765.58,7765.58,206000000
2007/3/21,11:15:00,7763.92,7763.92,7763.92,7763.92,234000000
2007/3/21,11:16:00,7762.72,7762.72,7762.72,7762.72,254000000
2007/3/21,11:17:00,7763.38,7763.38,7763.38,7763.38,177000000
2007/3/21,11:18:00,7761.83,7761.83,7761.83,7761.83,228000000
2007/3/21,11:19:00,7763.21,7763.21,7763.21,7763.21,155000000
2007/3/21,11:20:00,7761.26,7761.26,7761.26,7761.26,156000000
2007/3/21,11:21:00,7762.61,7762.61,7762.61,7762.61,206000000
2007/3/21,11:22:00,7760.99,7760.99,7760.99,7760.99,156000000
2007/3/21,11:23:00,7761.54,7761.54,7761.54,7761.54,212000000
2007/3/21,11:24:00,7759.98,7759.98,7759.98,7759.98,145000000
2007/3/21,11:25:00,7759.75,7759.75,7759.75,7759.75,194000000
2007/3/21,11:26:00,7759.26,7759.26,7759.26,7759.26,231000000
2007/3/21,11:27:00,7757.67,7757.67,7757.67,7757.67,147000000
2007/3/21,11:28:00,7759.27,7759.27,7759.27,7759.27,221000000
2007/3/21,11:29:00,7759.55,7759.55,7759.55,7759.55,149000000
2007/3/21,11:30:00,7758.23,7758.23,7758.23,7758.23,147000000
2007/3/21,11:31:00,7758.27,7758.27,7758.27,7758.27,166000000
2007/3/21,11:32:00,7758.28,7758.28,7758.28,7758.28,122000000
2007/3/21,11:33:00,7757.76,7757.76,7757.76,7757.76,180000000
2007/3/21,11:34:00,7757.06,7757.06,7757.06,7757.06,141000000
2007/3/21,11:35:00,7757.65,7757.65,7757.65,7757.65,129000000
2007/3/21,11:36:00,7758.05,7758.05,7758.05,7758.05,168000000
2007/3/21,11:37:00,7755.42,7755.42,7755.42,7755.42,144000000
2007/3/21,11:38:00,7756.24,7756.24,7756.24,7756.24,198000000
2007/3/21,11:39:00,7758.62,7758.62,7758.62,7758.62,134000000
2007/3/21,11:40:00,7758.12,7758.12,7758.12,7758.12,161000000
2007/3/21,11:41:00,7755.97,7755.97,7755.97,7755.97,219000000
2007/3/21,11:42:00,7755.11,7755.11,7755.11,7755.11,113000000
2007/3/21,11:43:00,7755.02,7755.02,7755.02,7755.02,201000000
2007/3/21,11:44:00,7755.23,7755.23,7755.23,7755.23,174000000
2007/3/21,11:45:00,7754.74,7754.74,7754.74,7754.74,203000000
2007/3/21,11:46:00,7754.97,7754.97,7754.97,7754.97,172000000
2007/3/21,11:47:00,7756.54,7756.54,7756.54,7756.54,141000000
2007/3/21,11:48:00,7756.73,7756.73,7756.73,7756.73,191000000
2007/3/21,11:49:00,7758.27,7758.27,7758.27,7758.27,160000000
2007/3/21,11:50:00,7757.45,7757.45,7757.45,7757.45,144000000
2007/3/21,11:51:00,7757.78,7757.78,7757.78,7757.78,194000000
2007/3/21,11:52:00,7759.32,7759.32,7759.32,7759.32,123000000
2007/3/21,11:53:00,7756.61,7756.61,7756.61,7756.61,212000000
2007/3/21,11:54:00,7757.26,7757.26,7757.26,7757.26,125000000
2007/3/21,11:55:00,7756.13,7756.13,7756.13,7756.13,143000000
2007/3/21,11:56:00,7758.45,7758.45,7758.45,7758.45,192000000
2007/3/21,11:57:00,7756.40,7756.40,7756.40,7756.40,130000000
2007/3/21,11:58:00,7756.27,7756.27,7756.27,7756.27,195000000
2007/3/21,11:59:00,7756.43,7756.43,7756.43,7756.43,164000000
2007/3/21,12:00:00,7757.55,7757.55,7757.55,7757.55,222000000
2007/3/21,12:01:00,7756.99,7756.99,7756.99,7756.99,212000000
2007/3/21,12:02:00,7760.95,7760.95,7760.95,7760.95,140000000
2007/3/21,12:03:00,7759.59,7759.59,7759.59,7759.59,226000000
2007/3/21,12:04:00,7760.00,7760.00,7760.00,7760.00,151000000
2007/3/21,12:05:00,7758.02,7758.02,7758.02,7758.02,171000000
2007/3/21,12:06:00,7757.84,7757.84,7757.84,7757.84,199000000
2007/3/21,12:07:00,7758.06,7758.06,7758.06,7758.06,138000000
2007/3/21,12:08:00,7758.51,7758.51,7758.51,7758.51,203000000
2007/3/21,12:09:00,7758.33,7758.33,7758.33,7758.33,138000000
2007/3/21,12:10:00,7757.54,7757.54,7757.54,7757.54,140000000
2007/3/21,12:11:00,7759.92,7759.92,7759.92,7759.92,143000000
2007/3/21,12:12:00,7758.92,7758.92,7758.92,7758.92,119000000
2007/3/21,12:13:00,7757.45,7757.45,7757.45,7757.45,193000000
2007/3/21,12:14:00,7758.39,7758.39,7758.39,7758.39,117000000
2007/3/21,12:15:00,7758.00,7758.00,7758.00,7758.00,151000000
2007/3/21,12:16:00,7757.37,7757.37,7757.37,7757.37,129000000
2007/3/21,12:17:00,7757.09,7757.09,7757.09,7757.09,122000000
2007/3/21,12:18:00,7755.47,7755.47,7755.47,7755.47,210000000
2007/3/21,12:19:00,7755.77,7755.77,7755.77,7755.77,182000000
2007/3/21,12:20:00,7756.95,7756.95,7756.95,7756.95,210000000
2007/3/21,12:21:00,7755.89,7755.89,7755.89,7755.89,232000000
2007/3/21,12:22:00,7756.79,7756.79,7756.79,7756.79,191000000
2007/3/21,12:23:00,7755.98,7755.98,7755.98,7755.98,262000000
2007/3/21,12:24:00,7754.16,7754.16,7754.16,7754.16,191000000
2007/3/21,12:25:00,7753.64,7753.64,7753.64,7753.64,231000000
2007/3/21,12:26:00,7751.13,7751.13,7751.13,7751.13,717000000
2007/3/21,12:27:00,7753.46,7753.46,7753.46,7753.46,167000000
2007/3/21,12:28:00,7751.63,7751.63,7751.63,7751.63,270000000
2007/3/21,12:29:00,7755.20,7755.20,7755.20,7755.20,237000000
2007/3/21,12:30:00,7752.94,7752.94,7752.94,7752.94,217000000
2007/3/21,12:31:00,7753.61,7753.61,7753.61,7753.61,360000000
2007/3/21,12:32:00,7753.53,7753.53,7753.53,7753.53,185000000
2007/3/21,12:33:00,7754.21,7754.21,7754.21,7754.21,327000000
2007/3/21,12:34:00,7753.96,7753.96,7753.96,7753.96,186000000
2007/3/21,12:35:00,7754.94,7754.94,7754.94,7754.94,222000000
2007/3/21,12:36:00,7753.52,7753.52,7753.52,7753.52,239000000
2007/3/21,12:37:00,7755.83,7755.83,7755.83,7755.83,129000000
2007/3/21,12:38:00,7754.84,7754.84,7754.84,7754.84,222000000
2007/3/21,12:39:00,7755.55,7755.55,7755.55,7755.55,363000000
2007/3/21,12:40:00,7755.98,7755.98,7755.98,7755.98,244000000
2007/3/21,12:41:00,7755.66,7755.66,7755.66,7755.66,205000000
2007/3/21,12:42:00,7755.24,7755.24,7755.24,7755.24,174000000
2007/3/21,12:43:00,7755.84,7755.84,7755.84,7755.84,231000000
2007/3/21,12:44:00,7754.43,7754.43,7754.43,7754.43,218000000
2007/3/21,12:45:00,7755.18,7755.18,7755.18,7755.18,191000000
2007/3/21,12:46:00,7754.90,7754.90,7754.90,7754.90,251000000
2007/3/21,12:47:00,7754.02,7754.02,7754.02,7754.02,173000000
2007/3/21,12:48:00,7755.94,7755.94,7755.94,7755.94,275000000
2007/3/21,12:49:00,7753.39,7753.39,7753.39,7753.39,188000000
2007/3/21,12:50:00,7755.13,7755.13,7755.13,7755.13,205000000
2007/3/21,12:51:00,7754.59,7754.59,7754.59,7754.59,262000000
2007/3/21,12:52:00,7753.65,7753.65,7753.65,7753.65,208000000
2007/3/21,12:53:00,7752.45,7752.45,7752.45,7752.45,263000000
2007/3/21,12:54:00,7752.70,7752.70,7752.70,7752.70,205000000
2007/3/21,12:55:00,7754.13,7754.13,7754.13,7754.13,251000000
2007/3/21,12:56:00,7753.21,7753.21,7753.21,7753.21,278000000
2007/3/21,12:57:00,7750.69,7750.69,7750.69,7750.69,249000000
2007/3/21,12:58:00,7751.34,7751.34,7751.34,7751.34,326000000
2007/3/21,12:59:00,7748.98,7748.98,7748.98,7748.98,216000000
2007/3/21,13:00:00,7751.57,7751.57,7751.57,7751.57,250000000
2007/3/21,13:01:00,7749.60,7749.60,7749.60,7749.60,323000000
2007/3/21,13:02:00,7752.35,7752.35,7752.35,7752.35,293000000
2007/3/21,13:03:00,7754.32,7754.32,7754.32,7754.32,325000000
2007/3/21,13:04:00,7752.62,7752.62,7752.62,7752.62,254000000
2007/3/21,13:05:00,7753.86,7753.86,7753.86,7753.86,247000000
2007/3/21,13:06:00,7754.62,7754.62,7754.62,7754.62,349000000
2007/3/21,13:07:00,7753.34,7753.34,7753.34,7753.34,234000000
2007/3/21,13:08:00,7751.59,7751.59,7751.59,7751.59,319000000
2007/3/21,13:09:00,7751.86,7751.86,7751.86,7751.86,274000000
2007/3/21,13:10:00,7753.29,7753.29,7753.29,7753.29,308000000
2007/3/21,13:11:00,7754.88,7754.88,7754.88,7754.88,376000000
2007/3/21,13:12:00,7754.62,7754.62,7754.62,7754.62,252000000
2007/3/21,13:13:00,7755.84,7755.84,7755.84,7755.84,387000000
2007/3/21,13:14:00,7754.72,7754.72,7754.72,7754.72,362000000
2007/3/21,13:15:00,7756.17,7756.17,7756.17,7756.17,346000000
2007/3/21,13:16:00,7755.87,7755.87,7755.87,7755.87,378000000
2007/3/21,13:17:00,7755.85,7755.85,7755.85,7755.85,317000000
2007/3/21,13:18:00,7756.76,7756.76,7756.76,7756.76,465000000
2007/3/21,13:19:00,7756.01,7756.01,7756.01,7756.01,342000000
2007/3/21,13:20:00,7756.80,7756.80,7756.80,7756.80,401000000
2007/3/21,13:21:00,7757.51,7757.51,7757.51,7757.51,478000000
2007/3/21,13:22:00,7758.07,7758.07,7758.07,7758.07,430000000
2007/3/21,13:23:00,7758.11,7758.11,7758.11,7758.11,491000000
2007/3/21,13:24:00,7760.57,7760.57,7760.57,7760.57,551000000
2007/3/21,13:25:00,7760.09,7760.09,7760.09,7760.09,505000000
2007/3/21,13:26:00,7760.12,7760.12,7760.12,7760.12,0
2007/3/21,13:27:00,7760.12,7760.12,7760.12,7760.12,0
2007/3/21,13:28:00,7760.12,7760.12,7760.12,7760.12,0
2007/3/21,13:29:00,7760.12,7760.12,7760.12,7760.12,0
2007/3/21,13:30:00,7757.03,7757.03,7757.03,7757.03,3857999872
2007/3/22,09:01:00,7843.64,7843.64,7843.64,7843.64,693032960
2007/3/22,09:02:00,7842.71,7842.71,7842.71,7842.71,1400000000
2007/3/22,09:03:00,7843.23,7843.23,7843.23,7843.23,1316999936
2007/3/22,09:04:00,7836.66,7836.66,7836.66,7836.66,1406000000
2007/3/22,09:05:00,7838.27,7838.27,7838.27,7838.27,982000000
2007/3/22,09:06:00,7832.51,7832.51,7832.51,7832.51,1072000000
2007/3/22,09:07:00,7830.89,7830.89,7830.89,7830.89,882000000
2007/3/22,09:08:00,7831.41,7831.41,7831.41,7831.41,849000000
2007/3/22,09:09:00,7837.05,7837.05,7837.05,7837.05,1064000000
2007/3/22,09:10:00,7839.29,7839.29,7839.29,7839.29,871000000
2007/3/22,09:11:00,7848.12,7848.12,7848.12,7848.12,1356000000
2007/3/22,09:12:00,7852.03,7852.03,7852.03,7852.03,897000000
2007/3/22,09:13:00,7853.35,7853.35,7853.35,7853.35,944000000
2007/3/22,09:14:00,7856.71,7856.71,7856.71,7856.71,950000000
2007/3/22,09:15:00,7856.88,7856.88,7856.88,7856.88,798000000
2007/3/22,09:16:00,7856.99,7856.99,7856.99,7856.99,1002000000
2007/3/22,09:17:00,7855.96,7855.96,7855.96,7855.96,775000000
2007/3/22,09:18:00,7852.22,7852.22,7852.22,7852.22,790000000
2007/3/22,09:19:00,7850.33,7850.33,7850.33,7850.33,831000000
2007/3/22,09:20:00,7850.48,7850.48,7850.48,7850.48,671000000
2007/3/22,09:21:00,7850.30,7850.30,7850.30,7850.30,826000000
2007/3/22,09:22:00,7846.72,7846.72,7846.72,7846.72,618000000
2007/3/22,09:23:00,7846.72,7846.72,7846.72,7846.72,709000000
2007/3/22,09:24:00,7845.05,7845.05,7845.05,7845.05,617000000
2007/3/22,09:25:00,7841.03,7841.03,7841.03,7841.03,435000000
2007/3/22,09:26:00,7841.82,7841.82,7841.82,7841.82,580000000
2007/3/22,09:27:00,7841.16,7841.16,7841.16,7841.16,494000000
2007/3/22,09:28:00,7840.26,7840.26,7840.26,7840.26,658000000
2007/3/22,09:29:00,7842.13,7842.13,7842.13,7842.13,658000000
2007/3/22,09:30:00,7840.49,7840.49,7840.49,7840.49,475000000
2007/3/22,09:31:00,7845.46,7845.46,7845.46,7845.46,863000000
2007/3/22,09:32:00,7844.44,7844.44,7844.44,7844.44,458000000
2007/3/22,09:33:00,7843.34,7843.34,7843.34,7843.34,624000000
2007/3/22,09:34:00,7842.16,7842.16,7842.16,7842.16,488000000
2007/3/22,09:35:00,7844.31,7844.31,7844.31,7844.31,430000000
2007/3/22,09:36:00,7846.42,7846.42,7846.42,7846.42,609000000
2007/3/22,09:37:00,7842.29,7842.29,7842.29,7842.29,456000000
2007/3/22,09:38:00,7841.94,7841.94,7841.94,7841.94,510000000
2007/3/22,09:39:00,7839.42,7839.42,7839.42,7839.42,470000000
2007/3/22,09:40:00,7842.03,7842.03,7842.03,7842.03,482000000
2007/3/22,09:41:00,7840.13,7840.13,7840.13,7840.13,587000000
2007/3/22,09:42:00,7839.16,7839.16,7839.16,7839.16,434000000
2007/3/22,09:43:00,7837.50,7837.50,7837.50,7837.50,540000000
2007/3/22,09:44:00,7835.35,7835.35,7835.35,7835.35,486000000
2007/3/22,09:45:00,7837.46,7837.46,7837.46,7837.46,456000000
2007/3/22,09:46:00,7837.17,7837.17,7837.17,7837.17,705000000
2007/3/22,09:47:00,7840.25,7840.25,7840.25,7840.25,413000000
2007/3/22,09:48:00,7841.55,7841.55,7841.55,7841.55,520000000
2007/3/22,09:49:00,7841.90,7841.90,7841.90,7841.90,531000000
2007/3/22,09:50:00,7841.66,7841.66,7841.66,7841.66,417000000
2007/3/22,09:51:00,7843.19,7843.19,7843.19,7843.19,628000000
2007/3/22,09:52:00,7842.97,7842.97,7842.97,7842.97,370000000
2007/3/22,09:53:00,7842.37,7842.37,7842.37,7842.37,432000000
2007/3/22,09:54:00,7841.79,7841.79,7841.79,7841.79,438000000
2007/3/22,09:55:00,7841.64,7841.64,7841.64,7841.64,350000000
2007/3/22,09:56:00,7841.21,7841.21,7841.21,7841.21,532000000
2007/3/22,09:57:00,7844.00,7844.00,7844.00,7844.00,391000000
2007/3/22,09:58:00,7841.49,7841.49,7841.49,7841.49,418000000
2007/3/22,09:59:00,7842.78,7842.78,7842.78,7842.78,384000000
2007/3/22,10:00:00,7843.67,7843.67,7843.67,7843.67,366000000
2007/3/22,10:01:00,7843.32,7843.32,7843.32,7843.32,392000000
2007/3/22,10:02:00,7844.64,7844.64,7844.64,7844.64,342000000
2007/3/22,10:03:00,7843.94,7843.94,7843.94,7843.94,360000000
2007/3/22,10:04:00,7843.33,7843.33,7843.33,7843.33,505000000
2007/3/22,10:05:00,7844.51,7844.51,7844.51,7844.51,319000000
2007/3/22,10:06:00,7844.25,7844.25,7844.25,7844.25,651000000
2007/3/22,10:07:00,7843.50,7843.50,7843.50,7843.50,485000000
2007/3/22,10:08:00,7842.29,7842.29,7842.29,7842.29,536000000
2007/3/22,10:09:00,7841.87,7841.87,7841.87,7841.87,458000000
2007/3/22,10:10:00,7844.36,7844.36,7844.36,7844.36,442000000
2007/3/22,10:11:00,7843.96,7843.96,7843.96,7843.96,541000000
2007/3/22,10:12:00,7845.27,7845.27,7845.27,7845.27,294000000
2007/3/22,10:13:00,7843.54,7843.54,7843.54,7843.54,370000000
2007/3/22,10:14:00,7843.91,7843.91,7843.91,7843.91,323000000
2007/3/22,10:15:00,7845.69,7845.69,7845.69,7845.69,309000000
2007/3/22,10:16:00,7844.13,7844.13,7844.13,7844.13,367000000
2007/3/22,10:17:00,7844.58,7844.58,7844.58,7844.58,287000000
2007/3/22,10:18:00,7844.65,7844.65,7844.65,7844.65,369000000
2007/3/22,10:19:00,7845.23,7845.23,7845.23,7845.23,384000000
2007/3/22,10:20:00,7845.72,7845.72,7845.72,7845.72,339000000
2007/3/22,10:21:00,7846.73,7846.73,7846.73,7846.73,366000000
2007/3/22,10:22:00,7845.92,7845.92,7845.92,7845.92,249000000
2007/3/22,10:23:00,7843.54,7843.54,7843.54,7843.54,301000000
2007/3/22,10:24:00,7844.47,7844.47,7844.47,7844.47,244000000
2007/3/22,10:25:00,7844.05,7844.05,7844.05,7844.05,289000000
2007/3/22,10:26:00,7844.67,7844.67,7844.67,7844.67,355000000
2007/3/22,10:27:00,7844.57,7844.57,7844.57,7844.57,303000000
2007/3/22,10:28:00,7843.92,7843.92,7843.92,7843.92,312000000
2007/3/22,10:29:00,7844.02,7844.02,7844.02,7844.02,260000000
2007/3/22,10:30:00,7841.71,7841.71,7841.71,7841.71,251000000
2007/3/22,10:31:00,7841.94,7841.94,7841.94,7841.94,331000000
2007/3/22,10:32:00,7842.13,7842.13,7842.13,7842.13,301000000
2007/3/22,10:33:00,7842.54,7842.54,7842.54,7842.54,343000000
2007/3/22,10:34:00,7842.06,7842.06,7842.06,7842.06,266000000
2007/3/22,10:35:00,7841.22,7841.22,7841.22,7841.22,270000000
2007/3/22,10:36:00,7841.10,7841.10,7841.10,7841.10,341000000
2007/3/22,10:37:00,7840.17,7840.17,7840.17,7840.17,295000000
2007/3/22,10:38:00,7839.38,7839.38,7839.38,7839.38,504000000
2007/3/22,10:39:00,7838.19,7838.19,7838.19,7838.19,425000000
2007/3/22,10:40:00,7836.35,7836.35,7836.35,7836.35,332000000
2007/3/22,10:41:00,7838.04,7838.04,7838.04,7838.04,442000000
2007/3/22,10:42:00,7835.39,7835.39,7835.39,7835.39,275000000
2007/3/22,10:43:00,7836.85,7836.85,7836.85,7836.85,370000000
2007/3/22,10:44:00,7835.21,7835.21,7835.21,7835.21,308000000
2007/3/22,10:45:00,7834.53,7834.53,7834.53,7834.53,322000000
2007/3/22,10:46:00,7837.41,7837.41,7837.41,7837.41,319000000
2007/3/22,10:47:00,7837.92,7837.92,7837.92,7837.92,211000000
2007/3/22,10:48:00,7835.32,7835.32,7835.32,7835.32,320000000
2007/3/22,10:49:00,7835.59,7835.59,7835.59,7835.59,284000000
2007/3/22,10:50:00,7834.91,7834.91,7834.91,7834.91,298000000
2007/3/22,10:51:00,7835.48,7835.48,7835.48,7835.48,300000000
2007/3/22,10:52:00,7833.46,7833.46,7833.46,7833.46,235000000
2007/3/22,10:53:00,7833.24,7833.24,7833.24,7833.24,302000000
2007/3/22,10:54:00,7831.52,7831.52,7831.52,7831.52,242000000
2007/3/22,10:55:00,7829.66,7829.66,7829.66,7829.66,286000000
2007/3/22,10:56:00,7828.94,7828.94,7828.94,7828.94,346000000
2007/3/22,10:57:00,7828.66,7828.66,7828.66,7828.66,259000000
2007/3/22,10:58:00,7826.47,7826.47,7826.47,7826.47,407000000
2007/3/22,10:59:00,7824.99,7824.99,7824.99,7824.99,280000000
2007/3/22,11:00:00,7825.25,7825.25,7825.25,7825.25,327000000
2007/3/22,11:01:00,7828.98,7828.98,7828.98,7828.98,345000000
2007/3/22,11:02:00,7826.46,7826.46,7826.46,7826.46,229000000
2007/3/22,11:03:00,7827.48,7827.48,7827.48,7827.48,308000000
2007/3/22,11:04:00,7825.02,7825.02,7825.02,7825.02,298000000
2007/3/22,11:05:00,7824.82,7824.82,7824.82,7824.82,221000000
2007/3/22,11:06:00,7824.84,7824.84,7824.84,7824.84,296000000
2007/3/22,11:07:00,7828.51,7828.51,7828.51,7828.51,243000000
2007/3/22,11:08:00,7827.63,7827.63,7827.63,7827.63,263000000
2007/3/22,11:09:00,7827.45,7827.45,7827.45,7827.45,280000000
2007/3/22,11:10:00,7827.47,7827.47,7827.47,7827.47,184000000
2007/3/22,11:11:00,7827.12,7827.12,7827.12,7827.12,312000000
2007/3/22,11:12:00,7827.03,7827.03,7827.03,7827.03,142000000
2007/3/22,11:13:00,7826.97,7826.97,7826.97,7826.97,270000000
2007/3/22,11:14:00,7827.24,7827.24,7827.24,7827.24,245000000
2007/3/22,11:15:00,7826.44,7826.44,7826.44,7826.44,230000000
2007/3/22,11:16:00,7829.01,7829.01,7829.01,7829.01,285000000
2007/3/22,11:17:00,7829.28,7829.28,7829.28,7829.28,223000000
2007/3/22,11:18:00,7830.78,7830.78,7830.78,7830.78,352000000
2007/3/22,11:19:00,7832.95,7832.95,7832.95,7832.95,298000000
2007/3/22,11:20:00,7832.12,7832.12,7832.12,7832.12,226000000
2007/3/22,11:21:00,7834.97,7834.97,7834.97,7834.97,308000000
2007/3/22,11:22:00,7834.03,7834.03,7834.03,7834.03,186000000
2007/3/22,11:23:00,7835.92,7835.92,7835.92,7835.92,326000000
2007/3/22,11:24:00,7833.88,7833.88,7833.88,7833.88,212000000
2007/3/22,11:25:00,7834.06,7834.06,7834.06,7834.06,186000000
2007/3/22,11:26:00,7833.49,7833.49,7833.49,7833.49,275000000
2007/3/22,11:27:00,7833.96,7833.96,7833.96,7833.96,177000000
2007/3/22,11:28:00,7835.46,7835.46,7835.46,7835.46,286000000
2007/3/22,11:29:00,7833.45,7833.45,7833.45,7833.45,249000000
2007/3/22,11:30:00,7833.49,7833.49,7833.49,7833.49,262000000
2007/3/22,11:31:00,7833.08,7833.08,7833.08,7833.08,277000000
2007/3/22,11:32:00,7833.67,7833.67,7833.67,7833.67,196000000
2007/3/22,11:33:00,7834.08,7834.08,7834.08,7834.08,309000000
2007/3/22,11:34:00,7833.71,7833.71,7833.71,7833.71,203000000
2007/3/22,11:35:00,7833.30,7833.30,7833.30,7833.30,187000000
2007/3/22,11:36:00,7833.38,7833.38,7833.38,7833.38,248000000
2007/3/22,11:37:00,7832.34,7832.34,7832.34,7832.34,175000000
2007/3/22,11:38:00,7832.05,7832.05,7832.05,7832.05,221000000
2007/3/22,11:39:00,7830.79,7830.79,7830.79,7830.79,186000000
2007/3/22,11:40:00,7830.79,7830.79,7830.79,7830.79,155000000
2007/3/22,11:41:00,7830.88,7830.88,7830.88,7830.88,187000000
2007/3/22,11:42:00,7829.44,7829.44,7829.44,7829.44,151000000
2007/3/22,11:43:00,7829.82,7829.82,7829.82,7829.82,226000000
2007/3/22,11:44:00,7829.43,7829.43,7829.43,7829.43,318000000
2007/3/22,11:45:00,7828.73,7828.73,7828.73,7828.73,356000000
2007/3/22,11:46:00,7829.19,7829.19,7829.19,7829.19,214000000
2007/3/22,11:47:00,7828.05,7828.05,7828.05,7828.05,160000000
2007/3/22,11:48:00,7830.15,7830.15,7830.15,7830.15,219000000
2007/3/22,11:49:00,7831.10,7831.10,7831.10,7831.10,162000000
2007/3/22,11:50:00,7827.68,7827.68,7827.68,7827.68,192000000
2007/3/22,11:51:00,7829.32,7829.32,7829.32,7829.32,254000000
2007/3/22,11:52:00,7827.90,7827.90,7827.90,7827.90,255000000
2007/3/22,11:53:00,7827.25,7827.25,7827.25,7827.25,256000000
2007/3/22,11:54:00,7826.88,7826.88,7826.88,7826.88,229000000
2007/3/22,11:55:00,7826.75,7826.75,7826.75,7826.75,201000000
2007/3/22,11:56:00,7831.14,7831.14,7831.14,7831.14,265000000
2007/3/22,11:57:00,7827.25,7827.25,7827.25,7827.25,273000000
2007/3/22,11:58:00,7827.04,7827.04,7827.04,7827.04,297000000
2007/3/22,11:59:00,7828.85,7828.85,7828.85,7828.85,267000000
2007/3/22,12:00:00,7827.33,7827.33,7827.33,7827.33,204000000
2007/3/22,12:01:00,7827.39,7827.39,7827.39,7827.39,230000000
2007/3/22,12:02:00,7830.55,7830.55,7830.55,7830.55,254000000
2007/3/22,12:03:00,7829.03,7829.03,7829.03,7829.03,276000000
2007/3/22,12:04:00,7829.56,7829.56,7829.56,7829.56,276000000
2007/3/22,12:05:00,7831.03,7831.03,7831.03,7831.03,267000000
2007/3/22,12:06:00,7831.20,7831.20,7831.20,7831.20,309000000
2007/3/22,12:07:00,7830.45,7830.45,7830.45,7830.45,199000000
2007/3/22,12:08:00,7829.13,7829.13,7829.13,7829.13,258000000
2007/3/22,12:09:00,7828.82,7828.82,7828.82,7828.82,202000000
2007/3/22,12:10:00,7828.89,7828.89,7828.89,7828.89,224000000
2007/3/22,12:11:00,7828.08,7828.08,7828.08,7828.08,265000000
2007/3/22,12:12:00,7827.85,7827.85,7827.85,7827.85,207000000
2007/3/22,12:13:00,7828.81,7828.81,7828.81,7828.81,252000000
2007/3/22,12:14:00,7828.17,7828.17,7828.17,7828.17,325000000
2007/3/22,12:15:00,7828.26,7828.26,7828.26,7828.26,302000000
2007/3/22,12:16:00,7828.02,7828.02,7828.02,7828.02,326000000
2007/3/22,12:17:00,7826.53,7826.53,7826.53,7826.53,198000000
2007/3/22,12:18:00,7825.74,7825.74,7825.74,7825.74,312000000
2007/3/22,12:19:00,7830.51,7830.51,7830.51,7830.51,279000000
2007/3/22,12:20:00,7826.52,7826.52,7826.52,7826.52,283000000
2007/3/22,12:21:00,7828.49,7828.49,7828.49,7828.49,346000000
2007/3/22,12:22:00,7826.12,7826.12,7826.12,7826.12,207000000
2007/3/22,12:23:00,7824.22,7824.22,7824.22,7824.22,263000000
2007/3/22,12:24:00,7824.91,7824.91,7824.91,7824.91,191000000
2007/3/22,12:25:00,7825.67,7825.67,7825.67,7825.67,262000000
2007/3/22,12:26:00,7825.06,7825.06,7825.06,7825.06,252000000
2007/3/22,12:27:00,7824.11,7824.11,7824.11,7824.11,162000000
2007/3/22,12:28:00,7822.63,7822.63,7822.63,7822.63,211000000
2007/3/22,12:29:00,7824.43,7824.43,7824.43,7824.43,234000000
2007/3/22,12:30:00,7825.37,7825.37,7825.37,7825.37,307000000
2007/3/22,12:31:00,7824.17,7824.17,7824.17,7824.17,272000000
2007/3/22,12:32:00,7825.24,7825.24,7825.24,7825.24,217000000
2007/3/22,12:33:00,7825.42,7825.42,7825.42,7825.42,292000000
2007/3/22,12:34:00,7827.34,7827.34,7827.34,7827.34,235000000
2007/3/22,12:35:00,7829.86,7829.86,7829.86,7829.86,321000000
2007/3/22,12:36:00,7828.11,7828.11,7828.11,7828.11,268000000
2007/3/22,12:37:00,7831.09,7831.09,7831.09,7831.09,201000000
2007/3/22,12:38:00,7831.28,7831.28,7831.28,7831.28,333000000
2007/3/22,12:39:00,7830.13,7830.13,7830.13,7830.13,195000000
2007/3/22,12:40:00,7830.83,7830.83,7830.83,7830.83,180000000
2007/3/22,12:41:00,7831.96,7831.96,7831.96,7831.96,322000000
2007/3/22,12:42:00,7832.73,7832.73,7832.73,7832.73,266000000
2007/3/22,12:43:00,7833.22,7833.22,7833.22,7833.22,356000000
2007/3/22,12:44:00,7833.39,7833.39,7833.39,7833.39,254000000
2007/3/22,12:45:00,7831.27,7831.27,7831.27,7831.27,249000000
2007/3/22,12:46:00,7832.44,7832.44,7832.44,7832.44,259000000
2007/3/22,12:47:00,7835.23,7835.23,7835.23,7835.23,279000000
2007/3/22,12:48:00,7832.56,7832.56,7832.56,7832.56,293000000
2007/3/22,12:49:00,7833.95,7833.95,7833.95,7833.95,268000000
2007/3/22,12:50:00,7833.65,7833.65,7833.65,7833.65,226000000
2007/3/22,12:51:00,7834.32,7834.32,7834.32,7834.32,515000000
2007/3/22,12:52:00,7836.22,7836.22,7836.22,7836.22,285000000
2007/3/22,12:53:00,7834.70,7834.70,7834.70,7834.70,336000000
2007/3/22,12:54:00,7835.87,7835.87,7835.87,7835.87,401000000
2007/3/22,12:55:00,7834.58,7834.58,7834.58,7834.58,410000000
2007/3/22,12:56:00,7832.91,7832.91,7832.91,7832.91,302000000
2007/3/22,12:57:00,7833.87,7833.87,7833.87,7833.87,280000000
2007/3/22,12:58:00,7832.78,7832.78,7832.78,7832.78,313000000
2007/3/22,12:59:00,7832.23,7832.23,7832.23,7832.23,250000000
2007/3/22,13:00:00,7830.64,7830.64,7830.64,7830.64,265000000
2007/3/22,13:01:00,7833.36,7833.36,7833.36,7833.36,345000000
2007/3/22,13:02:00,7832.60,7832.60,7832.60,7832.60,289000000
2007/3/22,13:03:00,7830.52,7830.52,7830.52,7830.52,395000000
2007/3/22,13:04:00,7832.23,7832.23,7832.23,7832.23,261000000
2007/3/22,13:05:00,7830.68,7830.68,7830.68,7830.68,324000000
2007/3/22,13:06:00,7830.19,7830.19,7830.19,7830.19,429000000
2007/3/22,13:07:00,7831.22,7831.22,7831.22,7831.22,315000000
2007/3/22,13:08:00,7831.86,7831.86,7831.86,7831.86,509000000
2007/3/22,13:09:00,7831.45,7831.45,7831.45,7831.45,363000000
2007/3/22,13:10:00,7832.11,7832.11,7832.11,7832.11,376000000
2007/3/22,13:11:00,7830.75,7830.75,7830.75,7830.75,380000000
2007/3/22,13:12:00,7831.25,7831.25,7831.25,7831.25,299000000
2007/3/22,13:13:00,7830.37,7830.37,7830.37,7830.37,483000000
2007/3/22,13:14:00,7831.56,7831.56,7831.56,7831.56,409000000
2007/3/22,13:15:00,7830.00,7830.00,7830.00,7830.00,366000000
2007/3/22,13:16:00,7828.34,7828.34,7828.34,7828.34,452000000
2007/3/22,13:17:00,7829.44,7829.44,7829.44,7829.44,346000000
2007/3/22,13:18:00,7831.32,7831.32,7831.32,7831.32,522000000
2007/3/22,13:19:00,7830.52,7830.52,7830.52,7830.52,405000000
2007/3/22,13:20:00,7829.82,7829.82,7829.82,7829.82,356000000
2007/3/22,13:21:00,7831.63,7831.63,7831.63,7831.63,510000000
2007/3/22,13:22:00,7833.37,7833.37,7833.37,7833.37,628000000
2007/3/22,13:23:00,7831.44,7831.44,7831.44,7831.44,590000000
2007/3/22,13:24:00,7832.13,7832.13,7832.13,7832.13,695000000
2007/3/22,13:25:00,7831.41,7831.41,7831.41,7831.41,637000000
2007/3/22,13:26:00,7831.41,7831.41,7831.41,7831.41,0
2007/3/22,13:27:00,7831.41,7831.41,7831.41,7831.41,0
2007/3/22,13:28:00,7831.41,7831.41,7831.41,7831.41,0
2007/3/22,13:29:00,7831.41,7831.41,7831.41,7831.41,0
2007/3/22,13:30:00,7823.67,7823.67,7823.67,7823.67,491032576
2007/3/23,09:01:00,7834.62,7834.62,7834.62,7834.62,2607000064
2007/3/23,09:02:00,7834.75,7834.75,7834.75,7834.75,613000000
2007/3/23,09:03:00,7832.08,7832.08,7832.08,7832.08,946000000
2007/3/23,09:04:00,7837.86,7837.86,7837.86,7837.86,953000000
2007/3/23,09:05:00,7838.45,7838.45,7838.45,7838.45,719000000
2007/3/23,09:06:00,7833.87,7833.87,7833.87,7833.87,856000000
2007/3/23,09:07:00,7833.72,7833.72,7833.72,7833.72,565000000
2007/3/23,09:08:00,7834.62,7834.62,7834.62,7834.62,897000000
2007/3/23,09:09:00,7834.38,7834.38,7834.38,7834.38,697000000
2007/3/23,09:10:00,7833.16,7833.16,7833.16,7833.16,588000000
2007/3/23,09:11:00,7832.01,7832.01,7832.01,7832.01,815000000
2007/3/23,09:12:00,7831.47,7831.47,7831.47,7831.47,531000000
2007/3/23,09:13:00,7831.77,7831.77,7831.77,7831.77,698000000
2007/3/23,09:14:00,7832.01,7832.01,7832.01,7832.01,557000000
2007/3/23,09:15:00,7831.20,7831.20,7831.20,7831.20,457000000
2007/3/23,09:16:00,7830.50,7830.50,7830.50,7830.50,729000000
2007/3/23,09:17:00,7830.49,7830.49,7830.49,7830.49,469000000
2007/3/23,09:18:00,7830.35,7830.35,7830.35,7830.35,584000000
2007/3/23,09:19:00,7829.23,7829.23,7829.23,7829.23,618000000
2007/3/23,09:20:00,7831.95,7831.95,7831.95,7831.95,456000000
2007/3/23,09:21:00,7831.28,7831.28,7831.28,7831.28,646000000
2007/3/23,09:22:00,7831.25,7831.25,7831.25,7831.25,562000000
2007/3/23,09:23:00,7830.17,7830.17,7830.17,7830.17,645000000
2007/3/23,09:24:00,7830.64,7830.64,7830.64,7830.64,630000000
2007/3/23,09:25:00,7835.39,7835.39,7835.39,7835.39,441000000
2007/3/23,09:26:00,7833.06,7833.06,7833.06,7833.06,754000000
2007/3/23,09:27:00,7834.32,7834.32,7834.32,7834.32,530000000
2007/3/23,09:28:00,7833.00,7833.00,7833.00,7833.00,647000000
2007/3/23,09:29:00,7832.98,7832.98,7832.98,7832.98,634000000
2007/3/23,09:30:00,7833.05,7833.05,7833.05,7833.05,727000000
2007/3/23,09:31:00,7833.45,7833.45,7833.45,7833.45,725000000
2007/3/23,09:32:00,7831.73,7831.73,7831.73,7831.73,518000000
2007/3/23,09:33:00,7832.79,7832.79,7832.79,7832.79,539000000
2007/3/23,09:34:00,7831.15,7831.15,7831.15,7831.15,463000000
2007/3/23,09:35:00,7829.77,7829.77,7829.77,7829.77,366000000
2007/3/23,09:36:00,7832.24,7832.24,7832.24,7832.24,537000000
2007/3/23,09:37:00,7828.34,7828.34,7828.34,7828.34,329000000
2007/3/23,09:38:00,7828.11,7828.11,7828.11,7828.11,471000000
2007/3/23,09:39:00,7825.93,7825.93,7825.93,7825.93,394000000
2007/3/23,09:40:00,7824.44,7824.44,7824.44,7824.44,335000000
2007/3/23,09:41:00,7821.12,7821.12,7821.12,7821.12,463000000
2007/3/23,09:42:00,7817.54,7817.54,7817.54,7817.54,387000000
2007/3/23,09:43:00,7812.86,7812.86,7812.86,7812.86,616000000
2007/3/23,09:44:00,7812.97,7812.97,7812.97,7812.97,529000000
2007/3/23,09:45:00,7814.33,7814.33,7814.33,7814.33,463000000
2007/3/23,09:46:00,7811.44,7811.44,7811.44,7811.44,539000000
2007/3/23,09:47:00,7810.09,7810.09,7810.09,7810.09,369000000
2007/3/23,09:48:00,7808.73,7808.73,7808.73,7808.73,479000000
2007/3/23,09:49:00,7806.89,7806.89,7806.89,7806.89,330000000
2007/3/23,09:50:00,7807.75,7807.75,7807.75,7807.75,290000000
2007/3/23,09:51:00,7812.81,7812.81,7812.81,7812.81,502000000
2007/3/23,09:52:00,7812.45,7812.45,7812.45,7812.45,306000000
2007/3/23,09:53:00,7816.26,7816.26,7816.26,7816.26,327000000
2007/3/23,09:54:00,7815.21,7815.21,7815.21,7815.21,304000000
2007/3/23,09:55:00,7815.87,7815.87,7815.87,7815.87,272000000
2007/3/23,09:56:00,7817.49,7817.49,7817.49,7817.49,411000000
2007/3/23,09:57:00,7816.73,7816.73,7816.73,7816.73,269000000
2007/3/23,09:58:00,7819.10,7819.10,7819.10,7819.10,459000000
2007/3/23,09:59:00,7819.76,7819.76,7819.76,7819.76,430000000
2007/3/23,10:00:00,7820.71,7820.71,7820.71,7820.71,370000000
2007/3/23,10:01:00,7823.10,7823.10,7823.10,7823.10,607000000
2007/3/23,10:02:00,7824.51,7824.51,7824.51,7824.51,292000000
2007/3/23,10:03:00,7823.36,7823.36,7823.36,7823.36,466000000
2007/3/23,10:04:00,7823.70,7823.70,7823.70,7823.70,327000000
2007/3/23,10:05:00,7824.28,7824.28,7824.28,7824.28,265000000
2007/3/23,10:06:00,7825.88,7825.88,7825.88,7825.88,403000000
2007/3/23,10:07:00,7826.72,7826.72,7826.72,7826.72,320000000
2007/3/23,10:08:00,7826.80,7826.80,7826.80,7826.80,413000000
2007/3/23,10:09:00,7827.94,7827.94,7827.94,7827.94,318000000
2007/3/23,10:10:00,7825.09,7825.09,7825.09,7825.09,346000000
2007/3/23,10:11:00,7827.69,7827.69,7827.69,7827.69,378000000
2007/3/23,10:12:00,7827.02,7827.02,7827.02,7827.02,301000000
2007/3/23,10:13:00,7828.67,7828.67,7828.67,7828.67,347000000
2007/3/23,10:14:00,7827.73,7827.73,7827.73,7827.73,298000000
2007/3/23,10:15:00,7829.23,7829.23,7829.23,7829.23,248000000
2007/3/23,10:16:00,7829.12,7829.12,7829.12,7829.12,309000000
2007/3/23,10:17:00,7828.10,7828.10,7828.10,7828.10,281000000
2007/3/23,10:18:00,7829.67,7829.67,7829.67,7829.67,296000000
2007/3/23,10:19:00,7829.49,7829.49,7829.49,7829.49,249000000
2007/3/23,10:20:00,7828.87,7828.87,7828.87,7828.87,218000000
2007/3/23,10:21:00,7830.41,7830.41,7830.41,7830.41,293000000
2007/3/23,10:22:00,7830.47,7830.47,7830.47,7830.47,287000000
2007/3/23,10:23:00,7829.09,7829.09,7829.09,7829.09,354000000
2007/3/23,10:24:00,7831.52,7831.52,7831.52,7831.52,244000000
2007/3/23,10:25:00,7832.45,7832.45,7832.45,7832.45,337000000
2007/3/23,10:26:00,7833.29,7833.29,7833.29,7833.29,502000000
2007/3/23,10:27:00,7834.72,7834.72,7834.72,7834.72,267000000
2007/3/23,10:28:00,7838.58,7838.58,7838.58,7838.58,446000000
2007/3/23,10:29:00,7840.67,7840.67,7840.67,7840.67,450000000
2007/3/23,10:30:00,7841.46,7841.46,7841.46,7841.46,436000000
2007/3/23,10:31:00,7845.76,7845.76,7845.76,7845.76,662000000
2007/3/23,10:32:00,7847.21,7847.21,7847.21,7847.21,494000000
2007/3/23,10:33:00,7849.18,7849.18,7849.18,7849.18,510000000
2007/3/23,10:34:00,7846.74,7846.74,7846.74,7846.74,461000000
2007/3/23,10:35:00,7845.76,7845.76,7845.76,7845.76,387000000
2007/3/23,10:36:00,7846.63,7846.63,7846.63,7846.63,391000000
2007/3/23,10:37:00,7848.35,7848.35,7848.35,7848.35,350000000
2007/3/23,10:38:00,7848.93,7848.93,7848.93,7848.93,513000000
2007/3/23,10:39:00,7848.36,7848.36,7848.36,7848.36,388000000
2007/3/23,10:40:00,7854.14,7854.14,7854.14,7854.14,564000000
2007/3/23,10:41:00,7853.92,7853.92,7853.92,7853.92,685000000
2007/3/23,10:42:00,7858.87,7858.87,7858.87,7858.87,464000000
2007/3/23,10:43:00,7858.18,7858.18,7858.18,7858.18,599000000
2007/3/23,10:44:00,7856.94,7856.94,7856.94,7856.94,415000000
2007/3/23,10:45:00,7856.14,7856.14,7856.14,7856.14,245000000
2007/3/23,10:46:00,7858.88,7858.88,7858.88,7858.88,401000000
2007/3/23,10:47:00,7857.05,7857.05,7857.05,7857.05,309000000
2007/3/23,10:48:00,7859.88,7859.88,7859.88,7859.88,439000000
2007/3/23,10:49:00,7858.81,7858.81,7858.81,7858.81,342000000
2007/3/23,10:50:00,7859.69,7859.69,7859.69,7859.69,358000000
2007/3/23,10:51:00,7858.46,7858.46,7858.46,7858.46,318000000
2007/3/23,10:52:00,7858.15,7858.15,7858.15,7858.15,323000000
2007/3/23,10:53:00,7855.69,7855.69,7855.69,7855.69,375000000
2007/3/23,10:54:00,7855.25,7855.25,7855.25,7855.25,328000000
2007/3/23,10:55:00,7857.09,7857.09,7857.09,7857.09,360000000
2007/3/23,10:56:00,7855.55,7855.55,7855.55,7855.55,478000000
2007/3/23,10:57:00,7852.92,7852.92,7852.92,7852.92,283000000
2007/3/23,10:58:00,7854.57,7854.57,7854.57,7854.57,419000000
2007/3/23,10:59:00,7853.52,7853.52,7853.52,7853.52,301000000
2007/3/23,11:00:00,7855.58,7855.58,7855.58,7855.58,268000000
2007/3/23,11:01:00,7854.36,7854.36,7854.36,7854.36,470000000
2007/3/23,11:02:00,7854.59,7854.59,7854.59,7854.59,240000000
2007/3/23,11:03:00,7854.92,7854.92,7854.92,7854.92,336000000
2007/3/23,11:04:00,7854.78,7854.78,7854.78,7854.78,297000000
2007/3/23,11:05:00,7852.53,7852.53,7852.53,7852.53,263000000
2007/3/23,11:06:00,7855.04,7855.04,7855.04,7855.04,369000000
2007/3/23,11:07:00,7856.39,7856.39,7856.39,7856.39,211000000
2007/3/23,11:08:00,7856.56,7856.56,7856.56,7856.56,313000000
2007/3/23,11:09:00,7856.60,7856.60,7856.60,7856.60,249000000
2007/3/23,11:10:00,7855.39,7855.39,7855.39,7855.39,215000000
2007/3/23,11:11:00,7858.18,7858.18,7858.18,7858.18,301000000
2007/3/23,11:12:00,7857.57,7857.57,7857.57,7857.57,219000000
2007/3/23,11:13:00,7860.28,7860.28,7860.28,7860.28,411000000
2007/3/23,11:14:00,7865.83,7865.83,7865.83,7865.83,484000000
2007/3/23,11:15:00,7865.53,7865.53,7865.53,7865.53,431000000
2007/3/23,11:16:00,7869.41,7869.41,7869.41,7869.41,809000000
2007/3/23,11:17:00,7870.60,7870.60,7870.60,7870.60,444000000
2007/3/23,11:18:00,7872.81,7872.81,7872.81,7872.81,569000000
2007/3/23,11:19:00,7878.99,7878.99,7878.99,7878.99,645000000
2007/3/23,11:20:00,7879.09,7879.09,7879.09,7879.09,473000000
2007/3/23,11:21:00,7876.96,7876.96,7876.96,7876.96,499000000
2007/3/23,11:22:00,7876.55,7876.55,7876.55,7876.55,385000000
2007/3/23,11:23:00,7876.58,7876.58,7876.58,7876.58,415000000
2007/3/23,11:24:00,7874.96,7874.96,7874.96,7874.96,309000000
2007/3/23,11:25:00,7873.03,7873.03,7873.03,7873.03,271000000
2007/3/23,11:26:00,7870.61,7870.61,7870.61,7870.61,342000000
2007/3/23,11:27:00,7870.01,7870.01,7870.01,7870.01,229000000
2007/3/23,11:28:00,7867.99,7867.99,7867.99,7867.99,316000000
2007/3/23,11:29:00,7867.99,7867.99,7867.99,7867.99,255000000
2007/3/23,11:30:00,7868.93,7868.93,7868.93,7868.93,312000000
2007/3/23,11:31:00,7872.14,7872.14,7872.14,7872.14,473000000
2007/3/23,11:32:00,7872.29,7872.29,7872.29,7872.29,256000000
2007/3/23,11:33:00,7872.46,7872.46,7872.46,7872.46,364000000
2007/3/23,11:34:00,7872.06,7872.06,7872.06,7872.06,244000000
2007/3/23,11:35:00,7873.05,7873.05,7873.05,7873.05,275000000
2007/3/23,11:36:00,7874.18,7874.18,7874.18,7874.18,286000000
2007/3/23,11:37:00,7872.37,7872.37,7872.37,7872.37,225000000
2007/3/23,11:38:00,7872.53,7872.53,7872.53,7872.53,238000000
2007/3/23,11:39:00,7870.26,7870.26,7870.26,7870.26,359000000
2007/3/23,11:40:00,7869.17,7869.17,7869.17,7869.17,242000000
2007/3/23,11:41:00,7869.76,7869.76,7869.76,7869.76,368000000
2007/3/23,11:42:00,7871.09,7871.09,7871.09,7871.09,277000000
2007/3/23,11:43:00,7871.69,7871.69,7871.69,7871.69,327000000
2007/3/23,11:44:00,7873.68,7873.68,7873.68,7873.68,371000000
2007/3/23,11:45:00,7872.72,7872.72,7872.72,7872.72,293000000
2007/3/23,11:46:00,7872.26,7872.26,7872.26,7872.26,304000000
2007/3/23,11:47:00,7873.36,7873.36,7873.36,7873.36,246000000
2007/3/23,11:48:00,7870.11,7870.11,7870.11,7870.11,280000000
2007/3/23,11:49:00,7871.10,7871.10,7871.10,7871.10,287000000
2007/3/23,11:50:00,7869.20,7869.20,7869.20,7869.20,206000000
2007/3/23,11:51:00,7868.98,7868.98,7868.98,7868.98,425000000
2007/3/23,11:52:00,7868.36,7868.36,7868.36,7868.36,203000000
2007/3/23,11:53:00,7867.68,7867.68,7867.68,7867.68,369000000
2007/3/23,11:54:00,7866.24,7866.24,7866.24,7866.24,259000000
2007/3/23,11:55:00,7864.90,7864.90,7864.90,7864.90,335000000
2007/3/23,11:56:00,7864.35,7864.35,7864.35,7864.35,335000000
2007/3/23,11:57:00,7864.39,7864.39,7864.39,7864.39,255000000
2007/3/23,11:58:00,7863.66,7863.66,7863.66,7863.66,319000000
2007/3/23,11:59:00,7863.36,7863.36,7863.36,7863.36,197000000
2007/3/23,12:00:00,7863.29,7863.29,7863.29,7863.29,195000000
2007/3/23,12:01:00,7859.63,7859.63,7859.63,7859.63,319000000
2007/3/23,12:02:00,7858.90,7858.90,7858.90,7858.90,210000000
2007/3/23,12:03:00,7860.78,7860.78,7860.78,7860.78,260000000
2007/3/23,12:04:00,7860.38,7860.38,7860.38,7860.38,211000000
2007/3/23,12:05:00,7860.94,7860.94,7860.94,7860.94,169000000
2007/3/23,12:06:00,7861.60,7861.60,7861.60,7861.60,218000000
2007/3/23,12:07:00,7863.91,7863.91,7863.91,7863.91,202000000
2007/3/23,12:08:00,7863.57,7863.57,7863.57,7863.57,198000000
2007/3/23,12:09:00,7863.65,7863.65,7863.65,7863.65,174000000
2007/3/23,12:10:00,7861.56,7861.56,7861.56,7861.56,199000000
2007/3/23,12:11:00,7860.62,7860.62,7860.62,7860.62,197000000
2007/3/23,12:12:00,7861.05,7861.05,7861.05,7861.05,194000000
2007/3/23,12:13:00,7861.38,7861.38,7861.38,7861.38,250000000
2007/3/23,12:14:00,7858.73,7858.73,7858.73,7858.73,178000000
2007/3/23,12:15:00,7861.86,7861.86,7861.86,7861.86,201000000
2007/3/23,12:16:00,7861.45,7861.45,7861.45,7861.45,229000000
2007/3/23,12:17:00,7859.01,7859.01,7859.01,7859.01,174000000
2007/3/23,12:18:00,7859.53,7859.53,7859.53,7859.53,283000000
2007/3/23,12:19:00,7859.69,7859.69,7859.69,7859.69,185000000
2007/3/23,12:20:00,7860.83,7860.83,7860.83,7860.83,204000000
2007/3/23,12:21:00,7859.51,7859.51,7859.51,7859.51,252000000
2007/3/23,12:22:00,7859.96,7859.96,7859.96,7859.96,270000000
2007/3/23,12:23:00,7860.87,7860.87,7860.87,7860.87,286000000
2007/3/23,12:24:00,7859.35,7859.35,7859.35,7859.35,338000000
2007/3/23,12:25:00,7858.32,7858.32,7858.32,7858.32,329000000
2007/3/23,12:26:00,7858.62,7858.62,7858.62,7858.62,504000000
2007/3/23,12:27:00,7859.11,7859.11,7859.11,7859.11,284000000
2007/3/23,12:28:00,7861.06,7861.06,7861.06,7861.06,303000000
2007/3/23,12:29:00,7858.32,7858.32,7858.32,7858.32,266000000
2007/3/23,12:30:00,7860.09,7860.09,7860.09,7860.09,303000000
2007/3/23,12:31:00,7859.38,7859.38,7859.38,7859.38,306000000
2007/3/23,12:32:00,7859.52,7859.52,7859.52,7859.52,231000000
2007/3/23,12:33:00,7859.76,7859.76,7859.76,7859.76,353000000
2007/3/23,12:34:00,7858.93,7858.93,7858.93,7858.93,276000000
2007/3/23,12:35:00,7861.77,7861.77,7861.77,7861.77,324000000
2007/3/23,12:36:00,7859.21,7859.21,7859.21,7859.21,279000000
2007/3/23,12:37:00,7862.03,7862.03,7862.03,7862.03,230000000
2007/3/23,12:38:00,7862.03,7862.03,7862.03,7862.03,308000000
2007/3/23,12:39:00,7861.69,7861.69,7861.69,7861.69,325000000
2007/3/23,12:40:00,7864.14,7864.14,7864.14,7864.14,373000000
2007/3/23,12:41:00,7865.24,7865.24,7865.24,7865.24,345000000
2007/3/23,12:42:00,7866.93,7866.93,7866.93,7866.93,234000000
2007/3/23,12:43:00,7866.83,7866.83,7866.83,7866.83,376000000
2007/3/23,12:44:00,7866.28,7866.28,7866.28,7866.28,220000000
2007/3/23,12:45:00,7866.48,7866.48,7866.48,7866.48,249000000
2007/3/23,12:46:00,7864.80,7864.80,7864.80,7864.80,317000000
2007/3/23,12:47:00,7861.98,7861.98,7861.98,7861.98,193000000
2007/3/23,12:48:00,7864.04,7864.04,7864.04,7864.04,368000000
2007/3/23,12:49:00,7863.15,7863.15,7863.15,7863.15,305000000
2007/3/23,12:50:00,7865.11,7865.11,7865.11,7865.11,241000000
2007/3/23,12:51:00,7864.58,7864.58,7864.58,7864.58,384000000
2007/3/23,12:52:00,7863.66,7863.66,7863.66,7863.66,312000000
2007/3/23,12:53:00,7863.68,7863.68,7863.68,7863.68,301000000
2007/3/23,12:54:00,7864.70,7864.70,7864.70,7864.70,273000000
2007/3/23,12:55:00,7863.40,7863.40,7863.40,7863.40,381000000
2007/3/23,12:56:00,7863.42,7863.42,7863.42,7863.42,353000000
2007/3/23,12:57:00,7862.12,7862.12,7862.12,7862.12,311000000
2007/3/23,12:58:00,7862.29,7862.29,7862.29,7862.29,457000000
2007/3/23,12:59:00,7862.13,7862.13,7862.13,7862.13,289000000
2007/3/23,13:00:00,7860.63,7860.63,7860.63,7860.63,266000000
2007/3/23,13:01:00,7861.14,7861.14,7861.14,7861.14,335000000
2007/3/23,13:02:00,7858.85,7858.85,7858.85,7858.85,252000000
2007/3/23,13:03:00,7857.78,7857.78,7857.78,7857.78,369000000
2007/3/23,13:04:00,7857.04,7857.04,7857.04,7857.04,365000000
2007/3/23,13:05:00,7855.79,7855.79,7855.79,7855.79,392000000
2007/3/23,13:06:00,7854.76,7854.76,7854.76,7854.76,461000000
2007/3/23,13:07:00,7853.11,7853.11,7853.11,7853.11,383000000
2007/3/23,13:08:00,7853.70,7853.70,7853.70,7853.70,496000000
2007/3/23,13:09:00,7849.02,7849.02,7849.02,7849.02,432000000
2007/3/23,13:10:00,7848.67,7848.67,7848.67,7848.67,428000000
2007/3/23,13:11:00,7848.64,7848.64,7848.64,7848.64,438000000
2007/3/23,13:12:00,7848.94,7848.94,7848.94,7848.94,313000000
2007/3/23,13:13:00,7848.45,7848.45,7848.45,7848.45,399000000
2007/3/23,13:14:00,7848.33,7848.33,7848.33,7848.33,348000000
2007/3/23,13:15:00,7848.44,7848.44,7848.44,7848.44,327000000
2007/3/23,13:16:00,7849.14,7849.14,7849.14,7849.14,510000000
2007/3/23,13:17:00,7848.88,7848.88,7848.88,7848.88,484000000
2007/3/23,13:18:00,7851.16,7851.16,7851.16,7851.16,631000000
2007/3/23,13:19:00,7850.68,7850.68,7850.68,7850.68,429000000
2007/3/23,13:20:00,7855.12,7855.12,7855.12,7855.12,563000000
2007/3/23,13:21:00,7852.65,7852.65,7852.65,7852.65,526000000
2007/3/23,13:22:00,7855.20,7855.20,7855.20,7855.20,460000000
2007/3/23,13:23:00,7851.44,7851.44,7851.44,7851.44,626000000
2007/3/23,13:24:00,7854.50,7854.50,7854.50,7854.50,557000000
2007/3/23,13:25:00,7851.72,7851.72,7851.72,7851.72,516000000
2007/3/23,13:26:00,7851.72,7851.72,7851.72,7851.72,0
2007/3/23,13:27:00,7851.72,7851.72,7851.72,7851.72,0
2007/3/23,13:28:00,7851.72,7851.72,7851.72,7851.72,0
2007/3/23,13:29:00,7851.72,7851.72,7851.72,7851.72,0
2007/3/23,13:30:00,7859.32,7859.32,7859.32,7859.32,151032832
2007/3/26,09:01:00,7878.59,7878.59,7878.59,7878.59,3455000064
2007/3/26,09:02:00,7883.85,7883.85,7883.85,7883.85,757000000
2007/3/26,09:03:00,7882.66,7882.66,7882.66,7882.66,973000000
2007/3/26,09:04:00,7883.72,7883.72,7883.72,7883.72,911000000
2007/3/26,09:05:00,7880.73,7880.73,7880.73,7880.73,744000000
2007/3/26,09:06:00,7878.90,7878.90,7878.90,7878.90,1014000000
2007/3/26,09:07:00,7873.87,7873.87,7873.87,7873.87,620000000
2007/3/26,09:08:00,7872.97,7872.97,7872.97,7872.97,745000000
2007/3/26,09:09:00,7870.56,7870.56,7870.56,7870.56,845000000
2007/3/26,09:10:00,7869.18,7869.18,7869.18,7869.18,640000000
2007/3/26,09:11:00,7868.55,7868.55,7868.55,7868.55,813000000
2007/3/26,09:12:00,7869.38,7869.38,7869.38,7869.38,718000000
2007/3/26,09:13:00,7869.12,7869.12,7869.12,7869.12,866000000
2007/3/26,09:14:00,7872.65,7872.65,7872.65,7872.65,807000000
2007/3/26,09:15:00,7871.43,7871.43,7871.43,7871.43,693000000
2007/3/26,09:16:00,7873.25,7873.25,7873.25,7873.25,849000000
2007/3/26,09:17:00,7873.85,7873.85,7873.85,7873.85,579000000
2007/3/26,09:18:00,7871.99,7871.99,7871.99,7871.99,696000000
2007/3/26,09:19:00,7871.84,7871.84,7871.84,7871.84,583000000
2007/3/26,09:20:00,7870.55,7870.55,7870.55,7870.55,474000000
2007/3/26,09:21:00,7869.91,7869.91,7869.91,7869.91,704000000
2007/3/26,09:22:00,7866.80,7866.80,7866.80,7866.80,475000000
2007/3/26,09:23:00,7867.03,7867.03,7867.03,7867.03,507000000
2007/3/26,09:24:00,7864.38,7864.38,7864.38,7864.38,538000000
2007/3/26,09:25:00,7866.18,7866.18,7866.18,7866.18,415000000
2007/3/26,09:26:00,7865.56,7865.56,7865.56,7865.56,609000000
2007/3/26,09:27:00,7864.55,7864.55,7864.55,7864.55,431000000
2007/3/26,09:28:00,7861.89,7861.89,7861.89,7861.89,585000000
2007/3/26,09:29:00,7862.14,7862.14,7862.14,7862.14,490000000
2007/3/26,09:30:00,7860.77,7860.77,7860.77,7860.77,517000000
2007/3/26,09:31:00,7859.26,7859.26,7859.26,7859.26,713000000
2007/3/26,09:32:00,7857.66,7857.66,7857.66,7857.66,470000000
2007/3/26,09:33:00,7857.26,7857.26,7857.26,7857.26,509000000
2007/3/26,09:34:00,7856.63,7856.63,7856.63,7856.63,476000000
2007/3/26,09:35:00,7855.00,7855.00,7855.00,7855.00,362000000
2007/3/26,09:36:00,7853.32,7853.32,7853.32,7853.32,553000000
2007/3/26,09:37:00,7853.15,7853.15,7853.15,7853.15,406000000
2007/3/26,09:38:00,7855.56,7855.56,7855.56,7855.56,406000000
2007/3/26,09:39:00,7857.33,7857.33,7857.33,7857.33,424000000
2007/3/26,09:40:00,7861.67,7861.67,7861.67,7861.67,398000000
2007/3/26,09:41:00,7863.67,7863.67,7863.67,7863.67,594000000
2007/3/26,09:42:00,7866.93,7866.93,7866.93,7866.93,370000000
2007/3/26,09:43:00,7872.39,7872.39,7872.39,7872.39,604000000
2007/3/26,09:44:00,7873.75,7873.75,7873.75,7873.75,517000000
2007/3/26,09:45:00,7876.60,7876.60,7876.60,7876.60,548000000
2007/3/26,09:46:00,7880.65,7880.65,7880.65,7880.65,746000000
2007/3/26,09:47:00,7880.27,7880.27,7880.27,7880.27,463000000
2007/3/26,09:48:00,7881.61,7881.61,7881.61,7881.61,644000000
2007/3/26,09:49:00,7882.83,7882.83,7882.83,7882.83,489000000
2007/3/26,09:50:00,7882.50,7882.50,7882.50,7882.50,388000000
2007/3/26,09:51:00,7881.25,7881.25,7881.25,7881.25,565000000
2007/3/26,09:52:00,7879.00,7879.00,7879.00,7879.00,368000000
2007/3/26,09:53:00,7879.91,7879.91,7879.91,7879.91,557000000
2007/3/26,09:54:00,7880.99,7880.99,7880.99,7880.99,494000000
2007/3/26,09:55:00,7881.75,7881.75,7881.75,7881.75,544000000
2007/3/26,09:56:00,7882.86,7882.86,7882.86,7882.86,532000000
2007/3/26,09:57:00,7881.70,7881.70,7881.70,7881.70,516000000
2007/3/26,09:58:00,7884.29,7884.29,7884.29,7884.29,548000000
2007/3/26,09:59:00,7883.59,7883.59,7883.59,7883.59,507000000
2007/3/26,10:00:00,7883.39,7883.39,7883.39,7883.39,462000000
2007/3/26,10:01:00,7883.64,7883.64,7883.64,7883.64,619000000
2007/3/26,10:02:00,7884.03,7884.03,7884.03,7884.03,517000000
2007/3/26,10:03:00,7885.09,7885.09,7885.09,7885.09,556000000
2007/3/26,10:04:00,7884.64,7884.64,7884.64,7884.64,463000000
2007/3/26,10:05:00,7884.30,7884.30,7884.30,7884.30,388000000
2007/3/26,10:06:00,7882.15,7882.15,7882.15,7882.15,462000000
2007/3/26,10:07:00,7883.19,7883.19,7883.19,7883.19,335000000
2007/3/26,10:08:00,7880.95,7880.95,7880.95,7880.95,410000000
2007/3/26,10:09:00,7880.13,7880.13,7880.13,7880.13,355000000
2007/3/26,10:10:00,7879.61,7879.61,7879.61,7879.61,289000000
2007/3/26,10:11:00,7876.06,7876.06,7876.06,7876.06,398000000
2007/3/26,10:12:00,7875.33,7875.33,7875.33,7875.33,336000000
2007/3/26,10:13:00,7873.25,7873.25,7873.25,7873.25,473000000
2007/3/26,10:14:00,7873.59,7873.59,7873.59,7873.59,366000000
2007/3/26,10:15:00,7874.69,7874.69,7874.69,7874.69,356000000
2007/3/26,10:16:00,7873.14,7873.14,7873.14,7873.14,409000000
2007/3/26,10:17:00,7872.89,7872.89,7872.89,7872.89,294000000
2007/3/26,10:18:00,7871.66,7871.66,7871.66,7871.66,310000000
2007/3/26,10:19:00,7872.31,7872.31,7872.31,7872.31,275000000
2007/3/26,10:20:00,7873.11,7873.11,7873.11,7873.11,270000000
2007/3/26,10:21:00,7871.99,7871.99,7871.99,7871.99,395000000
2007/3/26,10:22:00,7872.08,7872.08,7872.08,7872.08,267000000
2007/3/26,10:23:00,7872.80,7872.80,7872.80,7872.80,371000000
2007/3/26,10:24:00,7873.47,7873.47,7873.47,7873.47,306000000
2007/3/26,10:25:00,7872.74,7872.74,7872.74,7872.74,296000000
2007/3/26,10:26:00,7873.26,7873.26,7873.26,7873.26,353000000
2007/3/26,10:27:00,7874.48,7874.48,7874.48,7874.48,220000000
2007/3/26,10:28:00,7873.84,7873.84,7873.84,7873.84,294000000
2007/3/26,10:29:00,7873.72,7873.72,7873.72,7873.72,271000000
2007/3/26,10:30:00,7873.84,7873.84,7873.84,7873.84,242000000
2007/3/26,10:31:00,7874.96,7874.96,7874.96,7874.96,453000000
2007/3/26,10:32:00,7874.72,7874.72,7874.72,7874.72,246000000
2007/3/26,10:33:00,7876.24,7876.24,7876.24,7876.24,328000000
2007/3/26,10:34:00,7875.27,7875.27,7875.27,7875.27,247000000
2007/3/26,10:35:00,7876.25,7876.25,7876.25,7876.25,211000000
2007/3/26,10:36:00,7876.31,7876.31,7876.31,7876.31,287000000
2007/3/26,10:37:00,7874.15,7874.15,7874.15,7874.15,236000000
2007/3/26,10:38:00,7876.39,7876.39,7876.39,7876.39,346000000
2007/3/26,10:39:00,7876.27,7876.27,7876.27,7876.27,276000000
2007/3/26,10:40:00,7876.12,7876.12,7876.12,7876.12,264000000
2007/3/26,10:41:00,7875.88,7875.88,7875.88,7875.88,318000000
2007/3/26,10:42:00,7875.49,7875.49,7875.49,7875.49,233000000
2007/3/26,10:43:00,7874.22,7874.22,7874.22,7874.22,276000000
2007/3/26,10:44:00,7877.93,7877.93,7877.93,7877.93,236000000
2007/3/26,10:45:00,7875.53,7875.53,7875.53,7875.53,211000000
2007/3/26,10:46:00,7875.76,7875.76,7875.76,7875.76,299000000
2007/3/26,10:47:00,7877.89,7877.89,7877.89,7877.89,244000000
2007/3/26,10:48:00,7875.38,7875.38,7875.38,7875.38,306000000
2007/3/26,10:49:00,7877.57,7877.57,7877.57,7877.57,231000000
2007/3/26,10:50:00,7877.01,7877.01,7877.01,7877.01,195000000
2007/3/26,10:51:00,7875.00,7875.00,7875.00,7875.00,261000000
2007/3/26,10:52:00,7875.16,7875.16,7875.16,7875.16,205000000
2007/3/26,10:53:00,7875.66,7875.66,7875.66,7875.66,273000000
2007/3/26,10:54:00,7874.59,7874.59,7874.59,7874.59,270000000
2007/3/26,10:55:00,7874.73,7874.73,7874.73,7874.73,259000000
2007/3/26,10:56:00,7873.81,7873.81,7873.81,7873.81,352000000
2007/3/26,10:57:00,7873.47,7873.47,7873.47,7873.47,237000000
2007/3/26,10:58:00,7873.12,7873.12,7873.12,7873.12,292000000
2007/3/26,10:59:00,7873.71,7873.71,7873.71,7873.71,233000000
2007/3/26,11:00:00,7874.65,7874.65,7874.65,7874.65,238000000
2007/3/26,11:01:00,7873.52,7873.52,7873.52,7873.52,310000000
2007/3/26,11:02:00,7873.70,7873.70,7873.70,7873.70,268000000
2007/3/26,11:03:00,7873.96,7873.96,7873.96,7873.96,303000000
2007/3/26,11:04:00,7874.98,7874.98,7874.98,7874.98,236000000
2007/3/26,11:05:00,7873.71,7873.71,7873.71,7873.71,228000000
2007/3/26,11:06:00,7873.61,7873.61,7873.61,7873.61,299000000
2007/3/26,11:07:00,7873.70,7873.70,7873.70,7873.70,270000000
2007/3/26,11:08:00,7874.22,7874.22,7874.22,7874.22,241000000
2007/3/26,11:09:00,7873.48,7873.48,7873.48,7873.48,219000000
2007/3/26,11:10:00,7874.40,7874.40,7874.40,7874.40,219000000
2007/3/26,11:11:00,7873.03,7873.03,7873.03,7873.03,255000000
2007/3/26,11:12:00,7873.95,7873.95,7873.95,7873.95,232000000
2007/3/26,11:13:00,7873.13,7873.13,7873.13,7873.13,262000000
2007/3/26,11:14:00,7873.33,7873.33,7873.33,7873.33,217000000
2007/3/26,11:15:00,7872.07,7872.07,7872.07,7872.07,225000000
2007/3/26,11:16:00,7871.71,7871.71,7871.71,7871.71,281000000
2007/3/26,11:17:00,7872.54,7872.54,7872.54,7872.54,190000000
2007/3/26,11:18:00,7873.83,7873.83,7873.83,7873.83,312000000
2007/3/26,11:19:00,7870.86,7870.86,7870.86,7870.86,254000000
2007/3/26,11:20:00,7874.65,7874.65,7874.65,7874.65,240000000
2007/3/26,11:21:00,7874.29,7874.29,7874.29,7874.29,277000000
2007/3/26,11:22:00,7872.82,7872.82,7872.82,7872.82,237000000
2007/3/26,11:23:00,7872.44,7872.44,7872.44,7872.44,277000000
2007/3/26,11:24:00,7874.59,7874.59,7874.59,7874.59,210000000
2007/3/26,11:25:00,7873.51,7873.51,7873.51,7873.51,212000000
2007/3/26,11:26:00,7874.96,7874.96,7874.96,7874.96,345000000
2007/3/26,11:27:00,7876.37,7876.37,7876.37,7876.37,303000000
2007/3/26,11:28:00,7877.80,7877.80,7877.80,7877.80,295000000
2007/3/26,11:29:00,7876.20,7876.20,7876.20,7876.20,304000000
2007/3/26,11:30:00,7878.24,7878.24,7878.24,7878.24,290000000
2007/3/26,11:31:00,7879.92,7879.92,7879.92,7879.92,324000000
2007/3/26,11:32:00,7880.01,7880.01,7880.01,7880.01,240000000
2007/3/26,11:33:00,7880.59,7880.59,7880.59,7880.59,405000000
2007/3/26,11:34:00,7882.02,7882.02,7882.02,7882.02,264000000
2007/3/26,11:35:00,7882.08,7882.08,7882.08,7882.08,327000000
2007/3/26,11:36:00,7883.10,7883.10,7883.10,7883.10,512000000
2007/3/26,11:37:00,7885.90,7885.90,7885.90,7885.90,351000000
2007/3/26,11:38:00,7886.74,7886.74,7886.74,7886.74,369000000
2007/3/26,11:39:00,7884.70,7884.70,7884.70,7884.70,417000000
2007/3/26,11:40:00,7884.92,7884.92,7884.92,7884.92,533000000
2007/3/26,11:41:00,7884.97,7884.97,7884.97,7884.97,452000000
2007/3/26,11:42:00,7883.64,7883.64,7883.64,7883.64,346000000
2007/3/26,11:43:00,7883.90,7883.90,7883.90,7883.90,331000000
2007/3/26,11:44:00,7882.73,7882.73,7882.73,7882.73,281000000
2007/3/26,11:45:00,7883.98,7883.98,7883.98,7883.98,244000000
2007/3/26,11:46:00,7882.91,7882.91,7882.91,7882.91,312000000
2007/3/26,11:47:00,7882.04,7882.04,7882.04,7882.04,247000000
2007/3/26,11:48:00,7882.94,7882.94,7882.94,7882.94,259000000
2007/3/26,11:49:00,7881.94,7881.94,7881.94,7881.94,273000000
2007/3/26,11:50:00,7882.04,7882.04,7882.04,7882.04,254000000
2007/3/26,11:51:00,7883.52,7883.52,7883.52,7883.52,374000000
2007/3/26,11:52:00,7881.78,7881.78,7881.78,7881.78,259000000
2007/3/26,11:53:00,7880.86,7880.86,7880.86,7880.86,313000000
2007/3/26,11:54:00,7882.91,7882.91,7882.91,7882.91,234000000
2007/3/26,11:55:00,7882.96,7882.96,7882.96,7882.96,219000000
2007/3/26,11:56:00,7883.38,7883.38,7883.38,7883.38,275000000
2007/3/26,11:57:00,7883.78,7883.78,7883.78,7883.78,243000000
2007/3/26,11:58:00,7882.61,7882.61,7882.61,7882.61,361000000
2007/3/26,11:59:00,7885.01,7885.01,7885.01,7885.01,263000000
2007/3/26,12:00:00,7885.26,7885.26,7885.26,7885.26,250000000
2007/3/26,12:01:00,7887.33,7887.33,7887.33,7887.33,348000000
2007/3/26,12:02:00,7886.34,7886.34,7886.34,7886.34,313000000
2007/3/26,12:03:00,7885.11,7885.11,7885.11,7885.11,283000000
2007/3/26,12:04:00,7884.17,7884.17,7884.17,7884.17,244000000
2007/3/26,12:05:00,7883.95,7883.95,7883.95,7883.95,216000000
2007/3/26,12:06:00,7884.52,7884.52,7884.52,7884.52,269000000
2007/3/26,12:07:00,7882.75,7882.75,7882.75,7882.75,204000000
2007/3/26,12:08:00,7882.89,7882.89,7882.89,7882.89,242000000
2007/3/26,12:09:00,7879.21,7879.21,7879.21,7879.21,188000000
2007/3/26,12:10:00,7881.29,7881.29,7881.29,7881.29,195000000
2007/3/26,12:11:00,7879.51,7879.51,7879.51,7879.51,300000000
2007/3/26,12:12:00,7880.27,7880.27,7880.27,7880.27,173000000
2007/3/26,12:13:00,7879.66,7879.66,7879.66,7879.66,274000000
2007/3/26,12:14:00,7880.63,7880.63,7880.63,7880.63,242000000
2007/3/26,12:15:00,7878.87,7878.87,7878.87,7878.87,293000000
2007/3/26,12:16:00,7877.83,7877.83,7877.83,7877.83,366000000
2007/3/26,12:17:00,7879.40,7879.40,7879.40,7879.40,218000000
2007/3/26,12:18:00,7878.65,7878.65,7878.65,7878.65,240000000
2007/3/26,12:19:00,7878.81,7878.81,7878.81,7878.81,248000000
2007/3/26,12:20:00,7878.25,7878.25,7878.25,7878.25,246000000
2007/3/26,12:21:00,7877.75,7877.75,7877.75,7877.75,363000000
2007/3/26,12:22:00,7876.89,7876.89,7876.89,7876.89,263000000
2007/3/26,12:23:00,7875.66,7875.66,7875.66,7875.66,342000000
2007/3/26,12:24:00,7876.80,7876.80,7876.80,7876.80,258000000
2007/3/26,12:25:00,7874.52,7874.52,7874.52,7874.52,251000000
2007/3/26,12:26:00,7877.79,7877.79,7877.79,7877.79,381000000
2007/3/26,12:27:00,7875.16,7875.16,7875.16,7875.16,228000000
2007/3/26,12:28:00,7875.80,7875.80,7875.80,7875.80,260000000
2007/3/26,12:29:00,7873.95,7873.95,7873.95,7873.95,251000000
2007/3/26,12:30:00,7877.30,7877.30,7877.30,7877.30,209000000
2007/3/26,12:31:00,7873.27,7873.27,7873.27,7873.27,266000000
2007/3/26,12:32:00,7873.83,7873.83,7873.83,7873.83,163000000
2007/3/26,12:33:00,7871.99,7871.99,7871.99,7871.99,259000000
2007/3/26,12:34:00,7876.67,7876.67,7876.67,7876.67,258000000
2007/3/26,12:35:00,7873.56,7873.56,7873.56,7873.56,193000000
2007/3/26,12:36:00,7872.35,7872.35,7872.35,7872.35,223000000
2007/3/26,12:37:00,7872.56,7872.56,7872.56,7872.56,177000000
2007/3/26,12:38:00,7872.96,7872.96,7872.96,7872.96,291000000
2007/3/26,12:39:00,7871.95,7871.95,7871.95,7871.95,220000000
2007/3/26,12:40:00,7872.86,7872.86,7872.86,7872.86,244000000
2007/3/26,12:41:00,7872.42,7872.42,7872.42,7872.42,299000000
2007/3/26,12:42:00,7873.35,7873.35,7873.35,7873.35,192000000
2007/3/26,12:43:00,7873.32,7873.32,7873.32,7873.32,240000000
2007/3/26,12:44:00,7873.19,7873.19,7873.19,7873.19,238000000
2007/3/26,12:45:00,7876.92,7876.92,7876.92,7876.92,233000000
2007/3/26,12:46:00,7876.65,7876.65,7876.65,7876.65,304000000
2007/3/26,12:47:00,7874.14,7874.14,7874.14,7874.14,209000000
2007/3/26,12:48:00,7877.09,7877.09,7877.09,7877.09,315000000
2007/3/26,12:49:00,7874.20,7874.20,7874.20,7874.20,236000000
2007/3/26,12:50:00,7877.19,7877.19,7877.19,7877.19,235000000
2007/3/26,12:51:00,7874.52,7874.52,7874.52,7874.52,377000000
2007/3/26,12:52:00,7874.12,7874.12,7874.12,7874.12,310000000
2007/3/26,12:53:00,7875.36,7875.36,7875.36,7875.36,395000000
2007/3/26,12:54:00,7874.08,7874.08,7874.08,7874.08,297000000
2007/3/26,12:55:00,7873.31,7873.31,7873.31,7873.31,246000000
2007/3/26,12:56:00,7874.31,7874.31,7874.31,7874.31,434000000
2007/3/26,12:57:00,7879.17,7879.17,7879.17,7879.17,236000000
2007/3/26,12:58:00,7876.95,7876.95,7876.95,7876.95,310000000
2007/3/26,12:59:00,7877.38,7877.38,7877.38,7877.38,282000000
2007/3/26,13:00:00,7876.62,7876.62,7876.62,7876.62,250000000
2007/3/26,13:01:00,7876.86,7876.86,7876.86,7876.86,349000000
2007/3/26,13:02:00,7875.84,7875.84,7875.84,7875.84,244000000
2007/3/26,13:03:00,7876.11,7876.11,7876.11,7876.11,591000000
2007/3/26,13:04:00,7878.01,7878.01,7878.01,7878.01,370000000
2007/3/26,13:05:00,7876.06,7876.06,7876.06,7876.06,324000000
2007/3/26,13:06:00,7876.75,7876.75,7876.75,7876.75,387000000
2007/3/26,13:07:00,7877.09,7877.09,7877.09,7877.09,293000000
2007/3/26,13:08:00,7880.43,7880.43,7880.43,7880.43,414000000
2007/3/26,13:09:00,7880.15,7880.15,7880.15,7880.15,302000000
2007/3/26,13:10:00,7879.50,7879.50,7879.50,7879.50,306000000
2007/3/26,13:11:00,7876.67,7876.67,7876.67,7876.67,441000000
2007/3/26,13:12:00,7879.89,7879.89,7879.89,7879.89,383000000
2007/3/26,13:13:00,7877.04,7877.04,7877.04,7877.04,463000000
2007/3/26,13:14:00,7878.04,7878.04,7878.04,7878.04,406000000
2007/3/26,13:15:00,7878.66,7878.66,7878.66,7878.66,344000000
2007/3/26,13:16:00,7876.67,7876.67,7876.67,7876.67,398000000
2007/3/26,13:17:00,7877.32,7877.32,7877.32,7877.32,350000000
2007/3/26,13:18:00,7874.51,7874.51,7874.51,7874.51,424000000
2007/3/26,13:19:00,7876.60,7876.60,7876.60,7876.60,458000000
2007/3/26,13:20:00,7879.38,7879.38,7879.38,7879.38,451000000
2007/3/26,13:21:00,7876.94,7876.94,7876.94,7876.94,514000000
2007/3/26,13:22:00,7878.25,7878.25,7878.25,7878.25,427000000
2007/3/26,13:23:00,7874.61,7874.61,7874.61,7874.61,598000000
2007/3/26,13:24:00,7875.77,7875.77,7875.77,7875.77,640000000
2007/3/26,13:25:00,7876.33,7876.33,7876.33,7876.33,569000000
2007/3/26,13:26:00,7876.33,7876.33,7876.33,7876.33,0
2007/3/26,13:27:00,7876.33,7876.33,7876.33,7876.33,0
2007/3/26,13:28:00,7876.33,7876.33,7876.33,7876.33,0
2007/3/26,13:29:00,7876.33,7876.33,7876.33,7876.33,0
2007/3/26,13:30:00,7877.82,7877.82,7877.82,7877.82,4084999936
2007/3/27,09:01:00,7876.76,7876.76,7876.76,7876.76,3599000064
2007/3/27,09:02:00,7882.15,7882.15,7882.15,7882.15,800000000
2007/3/27,09:03:00,7884.83,7884.83,7884.83,7884.83,963000000
2007/3/27,09:04:00,7886.80,7886.80,7886.80,7886.80,952000000
2007/3/27,09:05:00,7885.57,7885.57,7885.57,7885.57,813000000
2007/3/27,09:06:00,7886.65,7886.65,7886.65,7886.65,1108999936
2007/3/27,09:07:00,7887.77,7887.77,7887.77,7887.77,715000000
2007/3/27,09:08:00,7887.68,7887.68,7887.68,7887.68,839000000
2007/3/27,09:09:00,7886.38,7886.38,7886.38,7886.38,1071000000
2007/3/27,09:10:00,7891.17,7891.17,7891.17,7891.17,817000000
2007/3/27,09:11:00,7888.70,7888.70,7888.70,7888.70,961000000
2007/3/27,09:12:00,7888.78,7888.78,7888.78,7888.78,684000000
2007/3/27,09:13:00,7887.58,7887.58,7887.58,7887.58,761000000
2007/3/27,09:14:00,7886.30,7886.30,7886.30,7886.30,785000000
2007/3/27,09:15:00,7884.41,7884.41,7884.41,7884.41,629000000
2007/3/27,09:16:00,7882.91,7882.91,7882.91,7882.91,964000000
2007/3/27,09:17:00,7881.04,7881.04,7881.04,7881.04,720000000
2007/3/27,09:18:00,7879.15,7879.15,7879.15,7879.15,939000000
2007/3/27,09:19:00,7877.46,7877.46,7877.46,7877.46,776000000
2007/3/27,09:20:00,7875.06,7875.06,7875.06,7875.06,692000000
2007/3/27,09:21:00,7873.67,7873.67,7873.67,7873.67,1104999936
2007/3/27,09:22:00,7870.44,7870.44,7870.44,7870.44,706000000
2007/3/27,09:23:00,7869.30,7869.30,7869.30,7869.30,691000000
2007/3/27,09:24:00,7864.62,7864.62,7864.62,7864.62,725000000
2007/3/27,09:25:00,7862.76,7862.76,7862.76,7862.76,599000000
2007/3/27,09:26:00,7865.54,7865.54,7865.54,7865.54,992000000
2007/3/27,09:27:00,7864.74,7864.74,7864.74,7864.74,625000000
2007/3/27,09:28:00,7865.00,7865.00,7865.00,7865.00,801000000
2007/3/27,09:29:00,7871.92,7871.92,7871.92,7871.92,700000000
2007/3/27,09:30:00,7873.04,7873.04,7873.04,7873.04,699000000
2007/3/27,09:31:00,7877.05,7877.05,7877.05,7877.05,1001000000
2007/3/27,09:32:00,7882.73,7882.73,7882.73,7882.73,891000000
2007/3/27,09:33:00,7888.02,7888.02,7888.02,7888.02,1051000000
2007/3/27,09:34:00,7892.76,7892.76,7892.76,7892.76,979000000
2007/3/27,09:35:00,7897.16,7897.16,7897.16,7897.16,1000000000
2007/3/27,09:36:00,7900.44,7900.44,7900.44,7900.44,1075000064
2007/3/27,09:37:00,7907.18,7907.18,7907.18,7907.18,906000000
2007/3/27,09:38:00,7909.54,7909.54,7909.54,7909.54,745000000
2007/3/27,09:39:00,7910.16,7910.16,7910.16,7910.16,624000000
2007/3/27,09:40:00,7910.25,7910.25,7910.25,7910.25,541000000
2007/3/27,09:41:00,7913.73,7913.73,7913.73,7913.73,807000000
2007/3/27,09:42:00,7918.13,7918.13,7918.13,7918.13,555000000
2007/3/27,09:43:00,7924.23,7924.23,7924.23,7924.23,670000000
2007/3/27,09:44:00,7926.27,7926.27,7926.27,7926.27,722000000
2007/3/27,09:45:00,7924.90,7924.90,7924.90,7924.90,539000000
2007/3/27,09:46:00,7923.25,7923.25,7923.25,7923.25,694000000
2007/3/27,09:47:00,7923.66,7923.66,7923.66,7923.66,539000000
2007/3/27,09:48:00,7925.91,7925.91,7925.91,7925.91,583000000
2007/3/27,09:49:00,7924.81,7924.81,7924.81,7924.81,536000000
2007/3/27,09:50:00,7920.91,7920.91,7920.91,7920.91,470000000
2007/3/27,09:51:00,7919.43,7919.43,7919.43,7919.43,698000000
2007/3/27,09:52:00,7919.00,7919.00,7919.00,7919.00,537000000
2007/3/27,09:53:00,7918.85,7918.85,7918.85,7918.85,502000000
2007/3/27,09:54:00,7918.43,7918.43,7918.43,7918.43,464000000
2007/3/27,09:55:00,7918.90,7918.90,7918.90,7918.90,356000000
2007/3/27,09:56:00,7919.22,7919.22,7919.22,7919.22,502000000
2007/3/27,09:57:00,7918.48,7918.48,7918.48,7918.48,359000000
2007/3/27,09:58:00,7919.37,7919.37,7919.37,7919.37,435000000
2007/3/27,09:59:00,7923.59,7923.59,7923.59,7923.59,642000000
2007/3/27,10:00:00,7926.35,7926.35,7926.35,7926.35,596000000
2007/3/27,10:01:00,7925.55,7925.55,7925.55,7925.55,773000000
2007/3/27,10:02:00,7927.86,7927.86,7927.86,7927.86,471000000
2007/3/27,10:03:00,7927.39,7927.39,7927.39,7927.39,601000000
2007/3/27,10:04:00,7927.95,7927.95,7927.95,7927.95,515000000
2007/3/27,10:05:00,7926.93,7926.93,7926.93,7926.93,433000000
2007/3/27,10:06:00,7927.17,7927.17,7927.17,7927.17,605000000
2007/3/27,10:07:00,7927.36,7927.36,7927.36,7927.36,450000000
2007/3/27,10:08:00,7928.03,7928.03,7928.03,7928.03,663000000
2007/3/27,10:09:00,7927.53,7927.53,7927.53,7927.53,712000000
2007/3/27,10:10:00,7927.44,7927.44,7927.44,7927.44,615000000
2007/3/27,10:11:00,7926.52,7926.52,7926.52,7926.52,650000000
2007/3/27,10:12:00,7924.45,7924.45,7924.45,7924.45,498000000
2007/3/27,10:13:00,7922.89,7922.89,7922.89,7922.89,672000000
2007/3/27,10:14:00,7922.67,7922.67,7922.67,7922.67,597000000
2007/3/27,10:15:00,7919.88,7919.88,7919.88,7919.88,489000000
2007/3/27,10:16:00,7919.30,7919.30,7919.30,7919.30,565000000
2007/3/27,10:17:00,7917.32,7917.32,7917.32,7917.32,364000000
2007/3/27,10:18:00,7914.20,7914.20,7914.20,7914.20,538000000
2007/3/27,10:19:00,7913.57,7913.57,7913.57,7913.57,512000000
2007/3/27,10:20:00,7910.98,7910.98,7910.98,7910.98,490000000
2007/3/27,10:21:00,7909.76,7909.76,7909.76,7909.76,654000000
2007/3/27,10:22:00,7906.70,7906.70,7906.70,7906.70,505000000
2007/3/27,10:23:00,7904.35,7904.35,7904.35,7904.35,582000000
2007/3/27,10:24:00,7903.86,7903.86,7903.86,7903.86,467000000
2007/3/27,10:25:00,7900.84,7900.84,7900.84,7900.84,513000000
2007/3/27,10:26:00,7900.43,7900.43,7900.43,7900.43,585000000
2007/3/27,10:27:00,7901.88,7901.88,7901.88,7901.88,430000000
2007/3/27,10:28:00,7902.54,7902.54,7902.54,7902.54,456000000
2007/3/27,10:29:00,7902.26,7902.26,7902.26,7902.26,459000000
2007/3/27,10:30:00,7902.83,7902.83,7902.83,7902.83,288000000
2007/3/27,10:31:00,7901.79,7901.79,7901.79,7901.79,406000000
2007/3/27,10:32:00,7904.83,7904.83,7904.83,7904.83,305000000
2007/3/27,10:33:00,7906.14,7906.14,7906.14,7906.14,333000000
2007/3/27,10:34:00,7904.70,7904.70,7904.70,7904.70,324000000
2007/3/27,10:35:00,7906.25,7906.25,7906.25,7906.25,235000000
2007/3/27,10:36:00,7905.22,7905.22,7905.22,7905.22,293000000
2007/3/27,10:37:00,7906.79,7906.79,7906.79,7906.79,258000000
2007/3/27,10:38:00,7905.27,7905.27,7905.27,7905.27,279000000
2007/3/27,10:39:00,7906.99,7906.99,7906.99,7906.99,226000000
2007/3/27,10:40:00,7905.80,7905.80,7905.80,7905.80,214000000
2007/3/27,10:41:00,7908.12,7908.12,7908.12,7908.12,294000000
2007/3/27,10:42:00,7909.24,7909.24,7909.24,7909.24,219000000
2007/3/27,10:43:00,7913.99,7913.99,7913.99,7913.99,418000000
2007/3/27,10:44:00,7913.84,7913.84,7913.84,7913.84,359000000
2007/3/27,10:45:00,7912.39,7912.39,7912.39,7912.39,262000000
2007/3/27,10:46:00,7911.83,7911.83,7911.83,7911.83,376000000
2007/3/27,10:47:00,7911.58,7911.58,7911.58,7911.58,275000000
2007/3/27,10:48:00,7909.79,7909.79,7909.79,7909.79,315000000
2007/3/27,10:49:00,7909.23,7909.23,7909.23,7909.23,272000000
2007/3/27,10:50:00,7908.83,7908.83,7908.83,7908.83,330000000
2007/3/27,10:51:00,7910.56,7910.56,7910.56,7910.56,315000000
2007/3/27,10:52:00,7910.20,7910.20,7910.20,7910.20,206000000
2007/3/27,10:53:00,7909.66,7909.66,7909.66,7909.66,315000000
2007/3/27,10:54:00,7910.31,7910.31,7910.31,7910.31,260000000
2007/3/27,10:55:00,7909.15,7909.15,7909.15,7909.15,313000000
2007/3/27,10:56:00,7908.80,7908.80,7908.80,7908.80,292000000
2007/3/27,10:57:00,7908.49,7908.49,7908.49,7908.49,202000000
2007/3/27,10:58:00,7907.59,7907.59,7907.59,7907.59,308000000
2007/3/27,10:59:00,7908.95,7908.95,7908.95,7908.95,334000000
2007/3/27,11:00:00,7909.68,7909.68,7909.68,7909.68,381000000
2007/3/27,11:01:00,7910.21,7910.21,7910.21,7910.21,532000000
2007/3/27,11:02:00,7912.15,7912.15,7912.15,7912.15,343000000
2007/3/27,11:03:00,7910.09,7910.09,7910.09,7910.09,534000000
2007/3/27,11:04:00,7911.58,7911.58,7911.58,7911.58,370000000
2007/3/27,11:05:00,7912.21,7912.21,7912.21,7912.21,317000000
2007/3/27,11:06:00,7911.26,7911.26,7911.26,7911.26,336000000
2007/3/27,11:07:00,7909.55,7909.55,7909.55,7909.55,310000000
2007/3/27,11:08:00,7909.00,7909.00,7909.00,7909.00,327000000
2007/3/27,11:09:00,7911.85,7911.85,7911.85,7911.85,308000000
2007/3/27,11:10:00,7913.21,7913.21,7913.21,7913.21,278000000
2007/3/27,11:11:00,7912.36,7912.36,7912.36,7912.36,283000000
2007/3/27,11:12:00,7910.99,7910.99,7910.99,7910.99,290000000
2007/3/27,11:13:00,7909.15,7909.15,7909.15,7909.15,311000000
2007/3/27,11:14:00,7910.04,7910.04,7910.04,7910.04,285000000
2007/3/27,11:15:00,7909.03,7909.03,7909.03,7909.03,255000000
2007/3/27,11:16:00,7908.80,7908.80,7908.80,7908.80,358000000
2007/3/27,11:17:00,7906.66,7906.66,7906.66,7906.66,304000000
2007/3/27,11:18:00,7909.13,7909.13,7909.13,7909.13,329000000
2007/3/27,11:19:00,7909.15,7909.15,7909.15,7909.15,322000000
2007/3/27,11:20:00,7908.05,7908.05,7908.05,7908.05,261000000
2007/3/27,11:21:00,7908.11,7908.11,7908.11,7908.11,310000000
2007/3/27,11:22:00,7908.58,7908.58,7908.58,7908.58,246000000
2007/3/27,11:23:00,7909.16,7909.16,7909.16,7909.16,328000000
2007/3/27,11:24:00,7909.72,7909.72,7909.72,7909.72,324000000
2007/3/27,11:25:00,7908.82,7908.82,7908.82,7908.82,255000000
2007/3/27,11:26:00,7912.34,7912.34,7912.34,7912.34,391000000
2007/3/27,11:27:00,7911.47,7911.47,7911.47,7911.47,333000000
2007/3/27,11:28:00,7911.97,7911.97,7911.97,7911.97,353000000
2007/3/27,11:29:00,7913.63,7913.63,7913.63,7913.63,451000000
2007/3/27,11:30:00,7912.74,7912.74,7912.74,7912.74,322000000
2007/3/27,11:31:00,7914.47,7914.47,7914.47,7914.47,476000000
2007/3/27,11:32:00,7914.93,7914.93,7914.93,7914.93,306000000
2007/3/27,11:33:00,7914.71,7914.71,7914.71,7914.71,433000000
2007/3/27,11:34:00,7914.30,7914.30,7914.30,7914.30,383000000
2007/3/27,11:35:00,7917.43,7917.43,7917.43,7917.43,296000000
2007/3/27,11:36:00,7916.83,7916.83,7916.83,7916.83,439000000
2007/3/27,11:37:00,7916.02,7916.02,7916.02,7916.02,212000000
2007/3/27,11:38:00,7917.20,7917.20,7917.20,7917.20,362000000
2007/3/27,11:39:00,7918.84,7918.84,7918.84,7918.84,344000000
2007/3/27,11:40:00,7919.35,7919.35,7919.35,7919.35,278000000
2007/3/27,11:41:00,7917.03,7917.03,7917.03,7917.03,350000000
2007/3/27,11:42:00,7918.91,7918.91,7918.91,7918.91,254000000
2007/3/27,11:43:00,7918.34,7918.34,7918.34,7918.34,353000000
2007/3/27,11:44:00,7915.80,7915.80,7915.80,7915.80,274000000
2007/3/27,11:45:00,7917.44,7917.44,7917.44,7917.44,253000000
2007/3/27,11:46:00,7916.68,7916.68,7916.68,7916.68,370000000
2007/3/27,11:47:00,7915.22,7915.22,7915.22,7915.22,238000000
2007/3/27,11:48:00,7915.05,7915.05,7915.05,7915.05,356000000
2007/3/27,11:49:00,7912.91,7912.91,7912.91,7912.91,292000000
2007/3/27,11:50:00,7910.30,7910.30,7910.30,7910.30,265000000
2007/3/27,11:51:00,7906.93,7906.93,7906.93,7906.93,644000000
2007/3/27,11:52:00,7904.34,7904.34,7904.34,7904.34,417000000
2007/3/27,11:53:00,7899.48,7899.48,7899.48,7899.48,558000000
2007/3/27,11:54:00,7895.75,7895.75,7895.75,7895.75,480000000
2007/3/27,11:55:00,7896.25,7896.25,7896.25,7896.25,357000000
2007/3/27,11:56:00,7895.91,7895.91,7895.91,7895.91,495000000
2007/3/27,11:57:00,7892.54,7892.54,7892.54,7892.54,417000000
2007/3/27,11:58:00,7894.44,7894.44,7894.44,7894.44,446000000
2007/3/27,11:59:00,7892.09,7892.09,7892.09,7892.09,334000000
2007/3/27,12:00:00,7890.78,7890.78,7890.78,7890.78,329000000
2007/3/27,12:01:00,7886.40,7886.40,7886.40,7886.40,588000000
2007/3/27,12:02:00,7885.17,7885.17,7885.17,7885.17,319000000
2007/3/27,12:03:00,7878.91,7878.91,7878.91,7878.91,637000000
2007/3/27,12:04:00,7872.91,7872.91,7872.91,7872.91,802000000
2007/3/27,12:05:00,7870.06,7870.06,7870.06,7870.06,535000000
2007/3/27,12:06:00,7869.38,7869.38,7869.38,7869.38,621000000
2007/3/27,12:07:00,7868.70,7868.70,7868.70,7868.70,406000000
2007/3/27,12:08:00,7869.39,7869.39,7869.39,7869.39,526000000
2007/3/27,12:09:00,7870.94,7870.94,7870.94,7870.94,375000000
2007/3/27,12:10:00,7870.45,7870.45,7870.45,7870.45,365000000
2007/3/27,12:11:00,7871.39,7871.39,7871.39,7871.39,374000000
2007/3/27,12:12:00,7873.69,7873.69,7873.69,7873.69,277000000
2007/3/27,12:13:00,7874.04,7874.04,7874.04,7874.04,281000000
2007/3/27,12:14:00,7874.88,7874.88,7874.88,7874.88,205000000
2007/3/27,12:15:00,7873.93,7873.93,7873.93,7873.93,230000000
2007/3/27,12:16:00,7875.19,7875.19,7875.19,7875.19,241000000
2007/3/27,12:17:00,7873.58,7873.58,7873.58,7873.58,181000000
2007/3/27,12:18:00,7873.48,7873.48,7873.48,7873.48,326000000
2007/3/27,12:19:00,7872.33,7872.33,7872.33,7872.33,283000000
2007/3/27,12:20:00,7869.38,7869.38,7869.38,7869.38,295000000
2007/3/27,12:21:00,7868.67,7868.67,7868.67,7868.67,276000000
2007/3/27,12:22:00,7867.02,7867.02,7867.02,7867.02,221000000
2007/3/27,12:23:00,7866.76,7866.76,7866.76,7866.76,330000000
2007/3/27,12:24:00,7864.80,7864.80,7864.80,7864.80,279000000
2007/3/27,12:25:00,7863.99,7863.99,7863.99,7863.99,267000000
2007/3/27,12:26:00,7864.67,7864.67,7864.67,7864.67,340000000
2007/3/27,12:27:00,7865.31,7865.31,7865.31,7865.31,281000000
2007/3/27,12:28:00,7864.20,7864.20,7864.20,7864.20,346000000
2007/3/27,12:29:00,7865.83,7865.83,7865.83,7865.83,223000000
2007/3/27,12:30:00,7866.54,7866.54,7866.54,7866.54,226000000
2007/3/27,12:31:00,7866.90,7866.90,7866.90,7866.90,243000000
2007/3/27,12:32:00,7867.19,7867.19,7867.19,7867.19,285000000
2007/3/27,12:33:00,7867.88,7867.88,7867.88,7867.88,295000000
2007/3/27,12:34:00,7868.64,7868.64,7868.64,7868.64,235000000
2007/3/27,12:35:00,7870.31,7870.31,7870.31,7870.31,231000000
2007/3/27,12:36:00,7870.41,7870.41,7870.41,7870.41,285000000
2007/3/27,12:37:00,7869.72,7869.72,7869.72,7869.72,228000000
2007/3/27,12:38:00,7870.89,7870.89,7870.89,7870.89,226000000
2007/3/27,12:39:00,7870.57,7870.57,7870.57,7870.57,214000000
2007/3/27,12:40:00,7869.69,7869.69,7869.69,7869.69,223000000
2007/3/27,12:41:00,7869.75,7869.75,7869.75,7869.75,282000000
2007/3/27,12:42:00,7872.53,7872.53,7872.53,7872.53,218000000
2007/3/27,12:43:00,7870.90,7870.90,7870.90,7870.90,281000000
2007/3/27,12:44:00,7871.93,7871.93,7871.93,7871.93,231000000
2007/3/27,12:45:00,7871.76,7871.76,7871.76,7871.76,231000000
2007/3/27,12:46:00,7873.35,7873.35,7873.35,7873.35,238000000
2007/3/27,12:47:00,7872.51,7872.51,7872.51,7872.51,200000000
2007/3/27,12:48:00,7871.86,7871.86,7871.86,7871.86,306000000
2007/3/27,12:49:00,7870.53,7870.53,7870.53,7870.53,227000000
2007/3/27,12:50:00,7870.82,7870.82,7870.82,7870.82,195000000
2007/3/27,12:51:00,7870.71,7870.71,7870.71,7870.71,252000000
2007/3/27,12:52:00,7871.85,7871.85,7871.85,7871.85,224000000
2007/3/27,12:53:00,7870.34,7870.34,7870.34,7870.34,306000000
2007/3/27,12:54:00,7871.41,7871.41,7871.41,7871.41,259000000
2007/3/27,12:55:00,7870.60,7870.60,7870.60,7870.60,253000000
2007/3/27,12:56:00,7871.04,7871.04,7871.04,7871.04,292000000
2007/3/27,12:57:00,7868.67,7868.67,7868.67,7868.67,201000000
2007/3/27,12:58:00,7870.49,7870.49,7870.49,7870.49,301000000
2007/3/27,12:59:00,7870.63,7870.63,7870.63,7870.63,220000000
2007/3/27,13:00:00,7868.20,7868.20,7868.20,7868.20,238000000
2007/3/27,13:01:00,7869.04,7869.04,7869.04,7869.04,313000000
2007/3/27,13:02:00,7870.76,7870.76,7870.76,7870.76,265000000
2007/3/27,13:03:00,7866.20,7866.20,7866.20,7866.20,310000000
2007/3/27,13:04:00,7864.00,7864.00,7864.00,7864.00,365000000
2007/3/27,13:05:00,7860.39,7860.39,7860.39,7860.39,459000000
2007/3/27,13:06:00,7857.60,7857.60,7857.60,7857.60,624000000
2007/3/27,13:07:00,7852.40,7852.40,7852.40,7852.40,501000000
2007/3/27,13:08:00,7850.73,7850.73,7850.73,7850.73,746000000
2007/3/27,13:09:00,7846.32,7846.32,7846.32,7846.32,608000000
2007/3/27,13:10:00,7845.21,7845.21,7845.21,7845.21,594000000
2007/3/27,13:11:00,7839.22,7839.22,7839.22,7839.22,677000000
2007/3/27,13:12:00,7839.59,7839.59,7839.59,7839.59,504000000
2007/3/27,13:13:00,7840.34,7840.34,7840.34,7840.34,619000000
2007/3/27,13:14:00,7841.73,7841.73,7841.73,7841.73,444000000
2007/3/27,13:15:00,7844.26,7844.26,7844.26,7844.26,457000000
2007/3/27,13:16:00,7844.41,7844.41,7844.41,7844.41,434000000
2007/3/27,13:17:00,7847.88,7847.88,7847.88,7847.88,308000000
2007/3/27,13:18:00,7847.47,7847.47,7847.47,7847.47,430000000
2007/3/27,13:19:00,7848.53,7848.53,7848.53,7848.53,345000000
2007/3/27,13:20:00,7847.00,7847.00,7847.00,7847.00,427000000
2007/3/27,13:21:00,7846.76,7846.76,7846.76,7846.76,494000000
2007/3/27,13:22:00,7846.74,7846.74,7846.74,7846.74,410000000
2007/3/27,13:23:00,7851.63,7851.63,7851.63,7851.63,503000000
2007/3/27,13:24:00,7850.69,7850.69,7850.69,7850.69,463000000
2007/3/27,13:25:00,7850.23,7850.23,7850.23,7850.23,482000000
2007/3/27,13:26:00,7850.24,7850.24,7850.24,7850.24,0
2007/3/27,13:27:00,7850.24,7850.24,7850.24,7850.24,0
2007/3/27,13:28:00,7850.24,7850.24,7850.24,7850.24,0
2007/3/27,13:29:00,7850.24,7850.24,7850.24,7850.24,0
2007/3/27,13:30:00,7845.17,7845.17,7845.17,7845.17,3879000064
2007/3/28,09:01:00,7832.62,7832.62,7832.62,7832.62,3217999872
2007/3/28,09:02:00,7834.14,7834.14,7834.14,7834.14,752000000
2007/3/28,09:03:00,7838.87,7838.87,7838.87,7838.87,933000000
2007/3/28,09:04:00,7841.36,7841.36,7841.36,7841.36,1004000000
2007/3/28,09:05:00,7841.40,7841.40,7841.40,7841.40,772000000
2007/3/28,09:06:00,7837.83,7837.83,7837.83,7837.83,1038000000
2007/3/28,09:07:00,7836.86,7836.86,7836.86,7836.86,678000000
2007/3/28,09:08:00,7833.84,7833.84,7833.84,7833.84,774000000
2007/3/28,09:09:00,7829.79,7829.79,7829.79,7829.79,646000000
2007/3/28,09:10:00,7828.59,7828.59,7828.59,7828.59,642000000
2007/3/28,09:11:00,7822.41,7822.41,7822.41,7822.41,836000000
2007/3/28,09:12:00,7819.33,7819.33,7819.33,7819.33,607000000
2007/3/28,09:13:00,7820.89,7820.89,7820.89,7820.89,755000000
2007/3/28,09:14:00,7817.33,7817.33,7817.33,7817.33,842000000
2007/3/28,09:15:00,7817.87,7817.87,7817.87,7817.87,658000000
2007/3/28,09:16:00,7816.98,7816.98,7816.98,7816.98,781000000
2007/3/28,09:17:00,7821.07,7821.07,7821.07,7821.07,499000000
2007/3/28,09:18:00,7822.41,7822.41,7822.41,7822.41,610000000
2007/3/28,09:19:00,7821.43,7821.43,7821.43,7821.43,551000000
2007/3/28,09:20:00,7825.33,7825.33,7825.33,7825.33,559000000
2007/3/28,09:21:00,7823.60,7823.60,7823.60,7823.60,665000000
2007/3/28,09:22:00,7824.03,7824.03,7824.03,7824.03,524000000
2007/3/28,09:23:00,7824.60,7824.60,7824.60,7824.60,637000000
2007/3/28,09:24:00,7825.68,7825.68,7825.68,7825.68,516000000
2007/3/28,09:25:00,7824.06,7824.06,7824.06,7824.06,480000000
2007/3/28,09:26:00,7823.69,7823.69,7823.69,7823.69,691000000
2007/3/28,09:27:00,7825.57,7825.57,7825.57,7825.57,484000000
2007/3/28,09:28:00,7823.75,7823.75,7823.75,7823.75,623000000
2007/3/28,09:29:00,7825.12,7825.12,7825.12,7825.12,562000000
2007/3/28,09:30:00,7825.20,7825.20,7825.20,7825.20,375000000
2007/3/28,09:31:00,7821.34,7821.34,7821.34,7821.34,660000000
2007/3/28,09:32:00,7818.35,7818.35,7818.35,7818.35,450000000
2007/3/28,09:33:00,7821.21,7821.21,7821.21,7821.21,541000000
2007/3/28,09:34:00,7817.69,7817.69,7817.69,7817.69,485000000
2007/3/28,09:35:00,7816.34,7816.34,7816.34,7816.34,404000000
2007/3/28,09:36:00,7814.98,7814.98,7814.98,7814.98,475000000
2007/3/28,09:37:00,7813.95,7813.95,7813.95,7813.95,407000000
2007/3/28,09:38:00,7812.94,7812.94,7812.94,7812.94,555000000
2007/3/28,09:39:00,7810.46,7810.46,7810.46,7810.46,662000000
2007/3/28,09:40:00,7807.71,7807.71,7807.71,7807.71,442000000
2007/3/28,09:41:00,7805.79,7805.79,7805.79,7805.79,719000000
2007/3/28,09:42:00,7802.43,7802.43,7802.43,7802.43,447000000
2007/3/28,09:43:00,7801.23,7801.23,7801.23,7801.23,460000000
2007/3/28,09:44:00,7798.70,7798.70,7798.70,7798.70,513000000
2007/3/28,09:45:00,7801.14,7801.14,7801.14,7801.14,390000000
2007/3/28,09:46:00,7803.19,7803.19,7803.19,7803.19,539000000
2007/3/28,09:47:00,7803.63,7803.63,7803.63,7803.63,355000000
2007/3/28,09:48:00,7803.53,7803.53,7803.53,7803.53,427000000
2007/3/28,09:49:00,7802.46,7802.46,7802.46,7802.46,363000000
2007/3/28,09:50:00,7804.21,7804.21,7804.21,7804.21,282000000
2007/3/28,09:51:00,7804.87,7804.87,7804.87,7804.87,424000000
2007/3/28,09:52:00,7807.75,7807.75,7807.75,7807.75,256000000
2007/3/28,09:53:00,7805.78,7805.78,7805.78,7805.78,328000000
2007/3/28,09:54:00,7807.89,7807.89,7807.89,7807.89,295000000
2007/3/28,09:55:00,7808.49,7808.49,7808.49,7808.49,303000000
2007/3/28,09:56:00,7811.12,7811.12,7811.12,7811.12,452000000
2007/3/28,09:57:00,7812.46,7812.46,7812.46,7812.46,338000000
2007/3/28,09:58:00,7813.32,7813.32,7813.32,7813.32,374000000
2007/3/28,09:59:00,7814.42,7814.42,7814.42,7814.42,368000000
2007/3/28,10:00:00,7816.43,7816.43,7816.43,7816.43,326000000
2007/3/28,10:01:00,7818.81,7818.81,7818.81,7818.81,442000000
2007/3/28,10:02:00,7819.85,7819.85,7819.85,7819.85,316000000
2007/3/28,10:03:00,7818.56,7818.56,7818.56,7818.56,325000000
2007/3/28,10:04:00,7818.80,7818.80,7818.80,7818.80,353000000
2007/3/28,10:05:00,7818.19,7818.19,7818.19,7818.19,297000000
2007/3/28,10:06:00,7819.49,7819.49,7819.49,7819.49,415000000
2007/3/28,10:07:00,7817.36,7817.36,7817.36,7817.36,269000000
2007/3/28,10:08:00,7818.09,7818.09,7818.09,7818.09,389000000
2007/3/28,10:09:00,7817.91,7817.91,7817.91,7817.91,345000000
2007/3/28,10:10:00,7817.76,7817.76,7817.76,7817.76,337000000
2007/3/28,10:11:00,7817.80,7817.80,7817.80,7817.80,394000000
2007/3/28,10:12:00,7816.83,7816.83,7816.83,7816.83,238000000
2007/3/28,10:13:00,7819.30,7819.30,7819.30,7819.30,436000000
2007/3/28,10:14:00,7818.65,7818.65,7818.65,7818.65,361000000
2007/3/28,10:15:00,7821.51,7821.51,7821.51,7821.51,280000000
2007/3/28,10:16:00,7819.60,7819.60,7819.60,7819.60,433000000
2007/3/28,10:17:00,7819.90,7819.90,7819.90,7819.90,265000000
2007/3/28,10:18:00,7819.33,7819.33,7819.33,7819.33,356000000
2007/3/28,10:19:00,7820.89,7820.89,7820.89,7820.89,302000000
2007/3/28,10:20:00,7819.15,7819.15,7819.15,7819.15,282000000
2007/3/28,10:21:00,7820.75,7820.75,7820.75,7820.75,435000000
2007/3/28,10:22:00,7819.55,7819.55,7819.55,7819.55,318000000
2007/3/28,10:23:00,7822.57,7822.57,7822.57,7822.57,375000000
2007/3/28,10:24:00,7822.61,7822.61,7822.61,7822.61,326000000
2007/3/28,10:25:00,7821.06,7821.06,7821.06,7821.06,270000000
2007/3/28,10:26:00,7821.99,7821.99,7821.99,7821.99,415000000
2007/3/28,10:27:00,7821.20,7821.20,7821.20,7821.20,252000000
2007/3/28,10:28:00,7821.59,7821.59,7821.59,7821.59,388000000
2007/3/28,10:29:00,7822.74,7822.74,7822.74,7822.74,286000000
2007/3/28,10:30:00,7821.40,7821.40,7821.40,7821.40,402000000
2007/3/28,10:31:00,7822.15,7822.15,7822.15,7822.15,447000000
2007/3/28,10:32:00,7819.32,7819.32,7819.32,7819.32,243000000
2007/3/28,10:33:00,7818.15,7818.15,7818.15,7818.15,357000000
2007/3/28,10:34:00,7817.44,7817.44,7817.44,7817.44,243000000
2007/3/28,10:35:00,7817.92,7817.92,7817.92,7817.92,236000000
2007/3/28,10:36:00,7816.11,7816.11,7816.11,7816.11,377000000
2007/3/28,10:37:00,7814.23,7814.23,7814.23,7814.23,253000000
2007/3/28,10:38:00,7812.08,7812.08,7812.08,7812.08,375000000
2007/3/28,10:39:00,7810.95,7810.95,7810.95,7810.95,297000000
2007/3/28,10:40:00,7811.35,7811.35,7811.35,7811.35,279000000
2007/3/28,10:41:00,7811.93,7811.93,7811.93,7811.93,306000000
2007/3/28,10:42:00,7810.55,7810.55,7810.55,7810.55,221000000
2007/3/28,10:43:00,7809.14,7809.14,7809.14,7809.14,264000000
2007/3/28,10:44:00,7808.55,7808.55,7808.55,7808.55,259000000
2007/3/28,10:45:00,7808.35,7808.35,7808.35,7808.35,240000000
2007/3/28,10:46:00,7812.04,7812.04,7812.04,7812.04,339000000
2007/3/28,10:47:00,7810.02,7810.02,7810.02,7810.02,248000000
2007/3/28,10:48:00,7809.27,7809.27,7809.27,7809.27,278000000
2007/3/28,10:49:00,7808.93,7808.93,7808.93,7808.93,245000000
2007/3/28,10:50:00,7810.60,7810.60,7810.60,7810.60,249000000
2007/3/28,10:51:00,7809.05,7809.05,7809.05,7809.05,289000000
2007/3/28,10:52:00,7810.16,7810.16,7810.16,7810.16,202000000
2007/3/28,10:53:00,7809.81,7809.81,7809.81,7809.81,317000000
2007/3/28,10:54:00,7808.25,7808.25,7808.25,7808.25,246000000
2007/3/28,10:55:00,7809.02,7809.02,7809.02,7809.02,221000000
2007/3/28,10:56:00,7808.48,7808.48,7808.48,7808.48,271000000
2007/3/28,10:57:00,7810.49,7810.49,7810.49,7810.49,240000000
2007/3/28,10:58:00,7812.58,7812.58,7812.58,7812.58,318000000
2007/3/28,10:59:00,7811.85,7811.85,7811.85,7811.85,281000000
2007/3/28,11:00:00,7811.97,7811.97,7811.97,7811.97,193000000
2007/3/28,11:01:00,7809.80,7809.80,7809.80,7809.80,298000000
2007/3/28,11:02:00,7813.84,7813.84,7813.84,7813.84,204000000
2007/3/28,11:03:00,7813.63,7813.63,7813.63,7813.63,260000000
2007/3/28,11:04:00,7813.06,7813.06,7813.06,7813.06,366000000
2007/3/28,11:05:00,7812.96,7812.96,7812.96,7812.96,248000000
2007/3/28,11:06:00,7812.70,7812.70,7812.70,7812.70,369000000
2007/3/28,11:07:00,7812.68,7812.68,7812.68,7812.68,172000000
2007/3/28,11:08:00,7812.32,7812.32,7812.32,7812.32,299000000
2007/3/28,11:09:00,7813.34,7813.34,7813.34,7813.34,255000000
2007/3/28,11:10:00,7812.69,7812.69,7812.69,7812.69,193000000
2007/3/28,11:11:00,7813.29,7813.29,7813.29,7813.29,252000000
2007/3/28,11:12:00,7812.37,7812.37,7812.37,7812.37,202000000
2007/3/28,11:13:00,7813.01,7813.01,7813.01,7813.01,220000000
2007/3/28,11:14:00,7813.60,7813.60,7813.60,7813.60,218000000
2007/3/28,11:15:00,7813.51,7813.51,7813.51,7813.51,251000000
2007/3/28,11:16:00,7808.32,7808.32,7808.32,7808.32,685000000
2007/3/28,11:17:00,7803.50,7803.50,7803.50,7803.50,283000000
2007/3/28,11:18:00,7801.89,7801.89,7801.89,7801.89,384000000
2007/3/28,11:19:00,7801.09,7801.09,7801.09,7801.09,408000000
2007/3/28,11:20:00,7797.46,7797.46,7797.46,7797.46,418000000
2007/3/28,11:21:00,7795.35,7795.35,7795.35,7795.35,365000000
2007/3/28,11:22:00,7792.57,7792.57,7792.57,7792.57,373000000
2007/3/28,11:23:00,7793.43,7793.43,7793.43,7793.43,488000000
2007/3/28,11:24:00,7796.46,7796.46,7796.46,7796.46,400000000
2007/3/28,11:25:00,7792.96,7792.96,7792.96,7792.96,373000000
2007/3/28,11:26:00,7794.17,7794.17,7794.17,7794.17,478000000
2007/3/28,11:27:00,7795.40,7795.40,7795.40,7795.40,244000000
2007/3/28,11:28:00,7796.10,7796.10,7796.10,7796.10,301000000
2007/3/28,11:29:00,7794.41,7794.41,7794.41,7794.41,233000000
2007/3/28,11:30:00,7796.22,7796.22,7796.22,7796.22,226000000
2007/3/28,11:31:00,7795.81,7795.81,7795.81,7795.81,286000000
2007/3/28,11:32:00,7790.67,7790.67,7790.67,7790.67,310000000
2007/3/28,11:33:00,7786.36,7786.36,7786.36,7786.36,467000000
2007/3/28,11:34:00,7786.12,7786.12,7786.12,7786.12,413000000
2007/3/28,11:35:00,7786.95,7786.95,7786.95,7786.95,268000000
2007/3/28,11:36:00,7784.49,7784.49,7784.49,7784.49,386000000
2007/3/28,11:37:00,7782.23,7782.23,7782.23,7782.23,288000000
2007/3/28,11:38:00,7782.71,7782.71,7782.71,7782.71,462000000
2007/3/28,11:39:00,7779.22,7779.22,7779.22,7779.22,417000000
2007/3/28,11:40:00,7777.86,7777.86,7777.86,7777.86,358000000
2007/3/28,11:41:00,7778.14,7778.14,7778.14,7778.14,388000000
2007/3/28,11:42:00,7779.33,7779.33,7779.33,7779.33,281000000
2007/3/28,11:43:00,7780.26,7780.26,7780.26,7780.26,369000000
2007/3/28,11:44:00,7782.82,7782.82,7782.82,7782.82,247000000
2007/3/28,11:45:00,7784.59,7784.59,7784.59,7784.59,277000000
2007/3/28,11:46:00,7784.30,7784.30,7784.30,7784.30,283000000
2007/3/28,11:47:00,7786.46,7786.46,7786.46,7786.46,205000000
2007/3/28,11:48:00,7785.95,7785.95,7785.95,7785.95,242000000
2007/3/28,11:49:00,7786.33,7786.33,7786.33,7786.33,184000000
2007/3/28,11:50:00,7785.58,7785.58,7785.58,7785.58,185000000
2007/3/28,11:51:00,7782.92,7782.92,7782.92,7782.92,255000000
2007/3/28,11:52:00,7784.42,7784.42,7784.42,7784.42,175000000
2007/3/28,11:53:00,7784.04,7784.04,7784.04,7784.04,254000000
2007/3/28,11:54:00,7784.50,7784.50,7784.50,7784.50,192000000
2007/3/28,11:55:00,7783.38,7783.38,7783.38,7783.38,196000000
2007/3/28,11:56:00,7785.46,7785.46,7785.46,7785.46,232000000
2007/3/28,11:57:00,7785.08,7785.08,7785.08,7785.08,206000000
2007/3/28,11:58:00,7787.82,7787.82,7787.82,7787.82,216000000
2007/3/28,11:59:00,7787.00,7787.00,7787.00,7787.00,172000000
2007/3/28,12:00:00,7787.29,7787.29,7787.29,7787.29,216000000
2007/3/28,12:01:00,7787.93,7787.93,7787.93,7787.93,245000000
2007/3/28,12:02:00,7791.31,7791.31,7791.31,7791.31,166000000
2007/3/28,12:03:00,7788.98,7788.98,7788.98,7788.98,287000000
2007/3/28,12:04:00,7791.09,7791.09,7791.09,7791.09,219000000
2007/3/28,12:05:00,7790.82,7790.82,7790.82,7790.82,207000000
2007/3/28,12:06:00,7790.17,7790.17,7790.17,7790.17,214000000
2007/3/28,12:07:00,7788.66,7788.66,7788.66,7788.66,178000000
2007/3/28,12:08:00,7782.93,7782.93,7782.93,7782.93,525000000
2007/3/28,12:09:00,7776.09,7776.09,7776.09,7776.09,360000000
2007/3/28,12:10:00,7776.15,7776.15,7776.15,7776.15,282000000
2007/3/28,12:11:00,7776.76,7776.76,7776.76,7776.76,350000000
2007/3/28,12:12:00,7776.05,7776.05,7776.05,7776.05,196000000
2007/3/28,12:13:00,7777.48,7777.48,7777.48,7777.48,275000000
2007/3/28,12:14:00,7778.55,7778.55,7778.55,7778.55,195000000
2007/3/28,12:15:00,7777.14,7777.14,7777.14,7777.14,199000000
2007/3/28,12:16:00,7777.64,7777.64,7777.64,7777.64,235000000
2007/3/28,12:17:00,7778.15,7778.15,7778.15,7778.15,172000000
2007/3/28,12:18:00,7775.65,7775.65,7775.65,7775.65,302000000
2007/3/28,12:19:00,7774.38,7774.38,7774.38,7774.38,188000000
2007/3/28,12:20:00,7775.74,7775.74,7775.74,7775.74,239000000
2007/3/28,12:21:00,7770.42,7770.42,7770.42,7770.42,484000000
2007/3/28,12:22:00,7769.70,7769.70,7769.70,7769.70,250000000
2007/3/28,12:23:00,7769.30,7769.30,7769.30,7769.30,349000000
2007/3/28,12:24:00,7770.00,7770.00,7770.00,7770.00,238000000
2007/3/28,12:25:00,7771.22,7771.22,7771.22,7771.22,237000000
2007/3/28,12:26:00,7772.08,7772.08,7772.08,7772.08,302000000
2007/3/28,12:27:00,7773.08,7773.08,7773.08,7773.08,206000000
2007/3/28,12:28:00,7772.80,7772.80,7772.80,7772.80,256000000
2007/3/28,12:29:00,7773.31,7773.31,7773.31,7773.31,188000000
2007/3/28,12:30:00,7774.32,7774.32,7774.32,7774.32,196000000
2007/3/28,12:31:00,7774.36,7774.36,7774.36,7774.36,292000000
2007/3/28,12:32:00,7776.58,7776.58,7776.58,7776.58,197000000
2007/3/28,12:33:00,7776.56,7776.56,7776.56,7776.56,239000000
2007/3/28,12:34:00,7778.96,7778.96,7778.96,7778.96,191000000
2007/3/28,12:35:00,7781.12,7781.12,7781.12,7781.12,222000000
2007/3/28,12:36:00,7781.06,7781.06,7781.06,7781.06,263000000
2007/3/28,12:37:00,7779.62,7779.62,7779.62,7779.62,300000000
2007/3/28,12:38:00,7779.39,7779.39,7779.39,7779.39,267000000
2007/3/28,12:39:00,7779.79,7779.79,7779.79,7779.79,202000000
2007/3/28,12:40:00,7780.54,7780.54,7780.54,7780.54,218000000
2007/3/28,12:41:00,7780.46,7780.46,7780.46,7780.46,342000000
2007/3/28,12:42:00,7779.28,7779.28,7779.28,7779.28,252000000
2007/3/28,12:43:00,7779.95,7779.95,7779.95,7779.95,296000000
2007/3/28,12:44:00,7777.30,7777.30,7777.30,7777.30,250000000
2007/3/28,12:45:00,7776.16,7776.16,7776.16,7776.16,394000000
2007/3/28,12:46:00,7773.64,7773.64,7773.64,7773.64,484000000
2007/3/28,12:47:00,7771.83,7771.83,7771.83,7771.83,381000000
2007/3/28,12:48:00,7771.80,7771.80,7771.80,7771.80,340000000
2007/3/28,12:49:00,7770.56,7770.56,7770.56,7770.56,253000000
2007/3/28,12:50:00,7770.89,7770.89,7770.89,7770.89,239000000
2007/3/28,12:51:00,7772.64,7772.64,7772.64,7772.64,265000000
2007/3/28,12:52:00,7772.65,7772.65,7772.65,7772.65,190000000
2007/3/28,12:53:00,7774.20,7774.20,7774.20,7774.20,364000000
2007/3/28,12:54:00,7774.39,7774.39,7774.39,7774.39,300000000
2007/3/28,12:55:00,7776.02,7776.02,7776.02,7776.02,285000000
2007/3/28,12:56:00,7777.68,7777.68,7777.68,7777.68,314000000
2007/3/28,12:57:00,7779.00,7779.00,7779.00,7779.00,231000000
2007/3/28,12:58:00,7779.59,7779.59,7779.59,7779.59,255000000
2007/3/28,12:59:00,7782.60,7782.60,7782.60,7782.60,238000000
2007/3/28,13:00:00,7781.24,7781.24,7781.24,7781.24,251000000
2007/3/28,13:01:00,7782.97,7782.97,7782.97,7782.97,391000000
2007/3/28,13:02:00,7785.49,7785.49,7785.49,7785.49,296000000
2007/3/28,13:03:00,7786.42,7786.42,7786.42,7786.42,476000000
2007/3/28,13:04:00,7788.13,7788.13,7788.13,7788.13,427000000
2007/3/28,13:05:00,7791.29,7791.29,7791.29,7791.29,317000000
2007/3/28,13:06:00,7788.19,7788.19,7788.19,7788.19,436000000
2007/3/28,13:07:00,7788.84,7788.84,7788.84,7788.84,307000000
2007/3/28,13:08:00,7786.66,7786.66,7786.66,7786.66,397000000
2007/3/28,13:09:00,7788.53,7788.53,7788.53,7788.53,303000000
2007/3/28,13:10:00,7788.47,7788.47,7788.47,7788.47,370000000
2007/3/28,13:11:00,7787.19,7787.19,7787.19,7787.19,510000000
2007/3/28,13:12:00,7786.68,7786.68,7786.68,7786.68,393000000
2007/3/28,13:13:00,7784.31,7784.31,7784.31,7784.31,466000000
2007/3/28,13:14:00,7781.63,7781.63,7781.63,7781.63,327000000
2007/3/28,13:15:00,7782.73,7782.73,7782.73,7782.73,435000000
2007/3/28,13:16:00,7783.06,7783.06,7783.06,7783.06,468000000
2007/3/28,13:17:00,7781.93,7781.93,7781.93,7781.93,420000000
2007/3/28,13:18:00,7784.16,7784.16,7784.16,7784.16,583000000
2007/3/28,13:19:00,7786.24,7786.24,7786.24,7786.24,426000000
2007/3/28,13:20:00,7784.54,7784.54,7784.54,7784.54,516000000
2007/3/28,13:21:00,7788.30,7788.30,7788.30,7788.30,626000000
2007/3/28,13:22:00,7787.88,7787.88,7787.88,7787.88,681000000
2007/3/28,13:23:00,7790.06,7790.06,7790.06,7790.06,709000000
2007/3/28,13:24:00,7789.35,7789.35,7789.35,7789.35,566000000
2007/3/28,13:25:00,7790.80,7790.80,7790.80,7790.80,607000000
2007/3/28,13:26:00,7790.59,7790.59,7790.59,7790.59,0
2007/3/28,13:27:00,7790.59,7790.59,7790.59,7790.59,0
2007/3/28,13:28:00,7790.59,7790.59,7790.59,7790.59,0
2007/3/28,13:29:00,7790.59,7790.59,7790.59,7790.59,0
2007/3/28,13:30:00,7788.14,7788.14,7788.14,7788.14,335032832
2007/3/29,09:01:00,7765.07,7765.07,7765.07,7765.07,3153999872
2007/3/29,09:02:00,7765.80,7765.80,7765.80,7765.80,713000000
2007/3/29,09:03:00,7764.05,7764.05,7764.05,7764.05,1018000000
2007/3/29,09:04:00,7765.36,7765.36,7765.36,7765.36,895000000
2007/3/29,09:05:00,7766.20,7766.20,7766.20,7766.20,687000000
2007/3/29,09:06:00,7767.40,7767.40,7767.40,7767.40,1018000000
2007/3/29,09:07:00,7766.99,7766.99,7766.99,7766.99,695000000
2007/3/29,09:08:00,7770.20,7770.20,7770.20,7770.20,822000000
2007/3/29,09:09:00,7771.52,7771.52,7771.52,7771.52,763000000
2007/3/29,09:10:00,7773.40,7773.40,7773.40,7773.40,524000000
2007/3/29,09:11:00,7777.35,7777.35,7777.35,7777.35,754000000
2007/3/29,09:12:00,7779.89,7779.89,7779.89,7779.89,509000000
2007/3/29,09:13:00,7780.15,7780.15,7780.15,7780.15,657000000
2007/3/29,09:14:00,7781.26,7781.26,7781.26,7781.26,656000000
2007/3/29,09:15:00,7783.05,7783.05,7783.05,7783.05,538000000
2007/3/29,09:16:00,7783.20,7783.20,7783.20,7783.20,713000000
2007/3/29,09:17:00,7784.07,7784.07,7784.07,7784.07,508000000
2007/3/29,09:18:00,7786.84,7786.84,7786.84,7786.84,560000000
2007/3/29,09:19:00,7780.99,7780.99,7780.99,7780.99,632000000
2007/3/29,09:20:00,7780.84,7780.84,7780.84,7780.84,552000000
2007/3/29,09:21:00,7780.18,7780.18,7780.18,7780.18,614000000
2007/3/29,09:22:00,7780.13,7780.13,7780.13,7780.13,377000000
2007/3/29,09:23:00,7781.28,7781.28,7781.28,7781.28,504000000
2007/3/29,09:24:00,7782.33,7782.33,7782.33,7782.33,456000000
2007/3/29,09:25:00,7782.70,7782.70,7782.70,7782.70,383000000
2007/3/29,09:26:00,7783.63,7783.63,7783.63,7783.63,538000000
2007/3/29,09:27:00,7785.68,7785.68,7785.68,7785.68,428000000
2007/3/29,09:28:00,7787.36,7787.36,7787.36,7787.36,519000000
2007/3/29,09:29:00,7786.70,7786.70,7786.70,7786.70,460000000
2007/3/29,09:30:00,7789.69,7789.69,7789.69,7789.69,432000000
2007/3/29,09:31:00,7790.93,7790.93,7790.93,7790.93,558000000
2007/3/29,09:32:00,7793.11,7793.11,7793.11,7793.11,497000000
2007/3/29,09:33:00,7794.65,7794.65,7794.65,7794.65,648000000
2007/3/29,09:34:00,7797.74,7797.74,7797.74,7797.74,621000000
2007/3/29,09:35:00,7797.67,7797.67,7797.67,7797.67,503000000
2007/3/29,09:36:00,7800.83,7800.83,7800.83,7800.83,750000000
2007/3/29,09:37:00,7801.01,7801.01,7801.01,7801.01,454000000
2007/3/29,09:38:00,7802.23,7802.23,7802.23,7802.23,534000000
2007/3/29,09:39:00,7801.65,7801.65,7801.65,7801.65,441000000
2007/3/29,09:40:00,7801.71,7801.71,7801.71,7801.71,362000000
2007/3/29,09:41:00,7799.43,7799.43,7799.43,7799.43,516000000
2007/3/29,09:42:00,7798.67,7798.67,7798.67,7798.67,394000000
2007/3/29,09:43:00,7795.75,7795.75,7795.75,7795.75,449000000
2007/3/29,09:44:00,7794.62,7794.62,7794.62,7794.62,488000000
2007/3/29,09:45:00,7792.65,7792.65,7792.65,7792.65,386000000
2007/3/29,09:46:00,7790.79,7790.79,7790.79,7790.79,535000000
2007/3/29,09:47:00,7785.68,7785.68,7785.68,7785.68,486000000
2007/3/29,09:48:00,7784.00,7784.00,7784.00,7784.00,536000000
2007/3/29,09:49:00,7781.87,7781.87,7781.87,7781.87,544000000
2007/3/29,09:50:00,7781.20,7781.20,7781.20,7781.20,436000000
2007/3/29,09:51:00,7782.06,7782.06,7782.06,7782.06,593000000
2007/3/29,09:52:00,7784.39,7784.39,7784.39,7784.39,401000000
2007/3/29,09:53:00,7784.17,7784.17,7784.17,7784.17,518000000
2007/3/29,09:54:00,7785.65,7785.65,7785.65,7785.65,527000000
2007/3/29,09:55:00,7785.82,7785.82,7785.82,7785.82,359000000
2007/3/29,09:56:00,7786.84,7786.84,7786.84,7786.84,403000000
2007/3/29,09:57:00,7783.93,7783.93,7783.93,7783.93,296000000
2007/3/29,09:58:00,7785.85,7785.85,7785.85,7785.85,394000000
2007/3/29,09:59:00,7784.90,7784.90,7784.90,7784.90,328000000
2007/3/29,10:00:00,7785.15,7785.15,7785.15,7785.15,260000000
2007/3/29,10:01:00,7785.49,7785.49,7785.49,7785.49,465000000
2007/3/29,10:02:00,7785.57,7785.57,7785.57,7785.57,303000000
2007/3/29,10:03:00,7784.90,7784.90,7784.90,7784.90,339000000
2007/3/29,10:04:00,7784.03,7784.03,7784.03,7784.03,302000000
2007/3/29,10:05:00,7784.50,7784.50,7784.50,7784.50,273000000
2007/3/29,10:06:00,7783.51,7783.51,7783.51,7783.51,378000000
2007/3/29,10:07:00,7783.18,7783.18,7783.18,7783.18,233000000
2007/3/29,10:08:00,7783.54,7783.54,7783.54,7783.54,279000000
2007/3/29,10:09:00,7784.36,7784.36,7784.36,7784.36,274000000
2007/3/29,10:10:00,7784.21,7784.21,7784.21,7784.21,220000000
2007/3/29,10:11:00,7783.59,7783.59,7783.59,7783.59,337000000
2007/3/29,10:12:00,7781.80,7781.80,7781.80,7781.80,260000000
2007/3/29,10:13:00,7783.08,7783.08,7783.08,7783.08,267000000
2007/3/29,10:14:00,7783.71,7783.71,7783.71,7783.71,245000000
2007/3/29,10:15:00,7785.25,7785.25,7785.25,7785.25,232000000
2007/3/29,10:16:00,7783.57,7783.57,7783.57,7783.57,344000000
2007/3/29,10:17:00,7785.30,7785.30,7785.30,7785.30,400000000
2007/3/29,10:18:00,7787.51,7787.51,7787.51,7787.51,700000000
2007/3/29,10:19:00,7792.01,7792.01,7792.01,7792.01,411000000
2007/3/29,10:20:00,7792.12,7792.12,7792.12,7792.12,342000000
2007/3/29,10:21:00,7795.75,7795.75,7795.75,7795.75,419000000
2007/3/29,10:22:00,7795.94,7795.94,7795.94,7795.94,344000000
2007/3/29,10:23:00,7797.36,7797.36,7797.36,7797.36,484000000
2007/3/29,10:24:00,7797.15,7797.15,7797.15,7797.15,377000000
2007/3/29,10:25:00,7797.86,7797.86,7797.86,7797.86,311000000
2007/3/29,10:26:00,7797.77,7797.77,7797.77,7797.77,339000000
2007/3/29,10:27:00,7797.95,7797.95,7797.95,7797.95,238000000
2007/3/29,10:28:00,7800.65,7800.65,7800.65,7800.65,416000000
2007/3/29,10:29:00,7800.64,7800.64,7800.64,7800.64,298000000
2007/3/29,10:30:00,7801.35,7801.35,7801.35,7801.35,346000000
2007/3/29,10:31:00,7799.63,7799.63,7799.63,7799.63,348000000
2007/3/29,10:32:00,7801.12,7801.12,7801.12,7801.12,215000000
2007/3/29,10:33:00,7799.44,7799.44,7799.44,7799.44,361000000
2007/3/29,10:34:00,7799.07,7799.07,7799.07,7799.07,248000000
2007/3/29,10:35:00,7799.02,7799.02,7799.02,7799.02,249000000
2007/3/29,10:36:00,7800.41,7800.41,7800.41,7800.41,299000000
2007/3/29,10:37:00,7799.33,7799.33,7799.33,7799.33,221000000
2007/3/29,10:38:00,7800.40,7800.40,7800.40,7800.40,291000000
2007/3/29,10:39:00,7801.99,7801.99,7801.99,7801.99,332000000
2007/3/29,10:40:00,7800.77,7800.77,7800.77,7800.77,302000000
2007/3/29,10:41:00,7801.73,7801.73,7801.73,7801.73,417000000
2007/3/29,10:42:00,7803.45,7803.45,7803.45,7803.45,226000000
2007/3/29,10:43:00,7801.88,7801.88,7801.88,7801.88,293000000
2007/3/29,10:44:00,7803.66,7803.66,7803.66,7803.66,241000000
2007/3/29,10:45:00,7804.91,7804.91,7804.91,7804.91,252000000
2007/3/29,10:46:00,7804.16,7804.16,7804.16,7804.16,290000000
2007/3/29,10:47:00,7803.37,7803.37,7803.37,7803.37,214000000
2007/3/29,10:48:00,7803.82,7803.82,7803.82,7803.82,269000000
2007/3/29,10:49:00,7803.47,7803.47,7803.47,7803.47,269000000
2007/3/29,10:50:00,7802.77,7802.77,7802.77,7802.77,243000000
2007/3/29,10:51:00,7803.51,7803.51,7803.51,7803.51,323000000
2007/3/29,10:52:00,7801.39,7801.39,7801.39,7801.39,291000000
2007/3/29,10:53:00,7800.45,7800.45,7800.45,7800.45,433000000
2007/3/29,10:54:00,7801.26,7801.26,7801.26,7801.26,321000000
2007/3/29,10:55:00,7799.34,7799.34,7799.34,7799.34,269000000
2007/3/29,10:56:00,7800.48,7800.48,7800.48,7800.48,346000000
2007/3/29,10:57:00,7799.71,7799.71,7799.71,7799.71,249000000
2007/3/29,10:58:00,7801.62,7801.62,7801.62,7801.62,383000000
2007/3/29,10:59:00,7798.90,7798.90,7798.90,7798.90,236000000
2007/3/29,11:00:00,7800.17,7800.17,7800.17,7800.17,272000000
2007/3/29,11:01:00,7799.36,7799.36,7799.36,7799.36,351000000
2007/3/29,11:02:00,7798.84,7798.84,7798.84,7798.84,317000000
2007/3/29,11:03:00,7797.20,7797.20,7797.20,7797.20,332000000
2007/3/29,11:04:00,7797.48,7797.48,7797.48,7797.48,232000000
2007/3/29,11:05:00,7796.21,7796.21,7796.21,7796.21,188000000
2007/3/29,11:06:00,7796.08,7796.08,7796.08,7796.08,312000000
2007/3/29,11:07:00,7796.72,7796.72,7796.72,7796.72,224000000
2007/3/29,11:08:00,7796.45,7796.45,7796.45,7796.45,317000000
2007/3/29,11:09:00,7796.25,7796.25,7796.25,7796.25,248000000
2007/3/29,11:10:00,7795.77,7795.77,7795.77,7795.77,188000000
2007/3/29,11:11:00,7795.92,7795.92,7795.92,7795.92,253000000
2007/3/29,11:12:00,7794.92,7794.92,7794.92,7794.92,199000000
2007/3/29,11:13:00,7795.75,7795.75,7795.75,7795.75,239000000
2007/3/29,11:14:00,7795.23,7795.23,7795.23,7795.23,163000000
2007/3/29,11:15:00,7795.68,7795.68,7795.68,7795.68,171000000
2007/3/29,11:16:00,7796.32,7796.32,7796.32,7796.32,250000000
2007/3/29,11:17:00,7795.41,7795.41,7795.41,7795.41,198000000
2007/3/29,11:18:00,7795.68,7795.68,7795.68,7795.68,272000000
2007/3/29,11:19:00,7794.64,7794.64,7794.64,7794.64,244000000
2007/3/29,11:20:00,7797.35,7797.35,7797.35,7797.35,257000000
2007/3/29,11:21:00,7798.74,7798.74,7798.74,7798.74,362000000
2007/3/29,11:22:00,7799.08,7799.08,7799.08,7799.08,265000000
2007/3/29,11:23:00,7800.25,7800.25,7800.25,7800.25,339000000
2007/3/29,11:24:00,7799.80,7799.80,7799.80,7799.80,347000000
2007/3/29,11:25:00,7802.26,7802.26,7802.26,7802.26,260000000
2007/3/29,11:26:00,7801.71,7801.71,7801.71,7801.71,379000000
2007/3/29,11:27:00,7802.57,7802.57,7802.57,7802.57,337000000
2007/3/29,11:28:00,7803.42,7803.42,7803.42,7803.42,380000000
2007/3/29,11:29:00,7805.32,7805.32,7805.32,7805.32,360000000
2007/3/29,11:30:00,7806.06,7806.06,7806.06,7806.06,295000000
2007/3/29,11:31:00,7804.55,7804.55,7804.55,7804.55,435000000
2007/3/29,11:32:00,7805.45,7805.45,7805.45,7805.45,258000000
2007/3/29,11:33:00,7804.96,7804.96,7804.96,7804.96,364000000
2007/3/29,11:34:00,7805.54,7805.54,7805.54,7805.54,260000000
2007/3/29,11:35:00,7806.99,7806.99,7806.99,7806.99,241000000
2007/3/29,11:36:00,7808.66,7808.66,7808.66,7808.66,329000000
2007/3/29,11:37:00,7808.95,7808.95,7808.95,7808.95,257000000
2007/3/29,11:38:00,7807.59,7807.59,7807.59,7807.59,334000000
2007/3/29,11:39:00,7808.42,7808.42,7808.42,7808.42,264000000
2007/3/29,11:40:00,7808.00,7808.00,7808.00,7808.00,235000000
2007/3/29,11:41:00,7807.19,7807.19,7807.19,7807.19,332000000
2007/3/29,11:42:00,7810.28,7810.28,7810.28,7810.28,267000000
2007/3/29,11:43:00,7812.18,7812.18,7812.18,7812.18,372000000
2007/3/29,11:44:00,7812.11,7812.11,7812.11,7812.11,377000000
2007/3/29,11:45:00,7811.74,7811.74,7811.74,7811.74,344000000
2007/3/29,11:46:00,7816.11,7816.11,7816.11,7816.11,488000000
2007/3/29,11:47:00,7816.88,7816.88,7816.88,7816.88,368000000
2007/3/29,11:48:00,7820.27,7820.27,7820.27,7820.27,561000000
2007/3/29,11:49:00,7820.97,7820.97,7820.97,7820.97,443000000
2007/3/29,11:50:00,7822.98,7822.98,7822.98,7822.98,328000000
2007/3/29,11:51:00,7823.61,7823.61,7823.61,7823.61,411000000
2007/3/29,11:52:00,7824.64,7824.64,7824.64,7824.64,333000000
2007/3/29,11:53:00,7825.94,7825.94,7825.94,7825.94,540000000
2007/3/29,11:54:00,7829.74,7829.74,7829.74,7829.74,449000000
2007/3/29,11:55:00,7828.67,7828.67,7828.67,7828.67,419000000
2007/3/29,11:56:00,7833.25,7833.25,7833.25,7833.25,461000000
2007/3/29,11:57:00,7830.15,7830.15,7830.15,7830.15,279000000
2007/3/29,11:58:00,7832.02,7832.02,7832.02,7832.02,458000000
2007/3/29,11:59:00,7832.65,7832.65,7832.65,7832.65,469000000
2007/3/29,12:00:00,7830.67,7830.67,7830.67,7830.67,318000000
2007/3/29,12:01:00,7832.09,7832.09,7832.09,7832.09,371000000
2007/3/29,12:02:00,7828.92,7828.92,7828.92,7828.92,371000000
2007/3/29,12:03:00,7829.87,7829.87,7829.87,7829.87,343000000
2007/3/29,12:04:00,7827.96,7827.96,7827.96,7827.96,280000000
2007/3/29,12:05:00,7828.15,7828.15,7828.15,7828.15,248000000
2007/3/29,12:06:00,7825.01,7825.01,7825.01,7825.01,325000000
2007/3/29,12:07:00,7825.06,7825.06,7825.06,7825.06,223000000
2007/3/29,12:08:00,7824.04,7824.04,7824.04,7824.04,260000000
2007/3/29,12:09:00,7823.31,7823.31,7823.31,7823.31,234000000
2007/3/29,12:10:00,7824.23,7824.23,7824.23,7824.23,204000000
2007/3/29,12:11:00,7828.53,7828.53,7828.53,7828.53,301000000
2007/3/29,12:12:00,7827.59,7827.59,7827.59,7827.59,178000000
2007/3/29,12:13:00,7827.89,7827.89,7827.89,7827.89,210000000
2007/3/29,12:14:00,7828.70,7828.70,7828.70,7828.70,160000000
2007/3/29,12:15:00,7828.32,7828.32,7828.32,7828.32,206000000
2007/3/29,12:16:00,7828.74,7828.74,7828.74,7828.74,238000000
2007/3/29,12:17:00,7826.95,7826.95,7826.95,7826.95,168000000
2007/3/29,12:18:00,7826.53,7826.53,7826.53,7826.53,250000000
2007/3/29,12:19:00,7826.66,7826.66,7826.66,7826.66,176000000
2007/3/29,12:20:00,7825.32,7825.32,7825.32,7825.32,206000000
2007/3/29,12:21:00,7826.47,7826.47,7826.47,7826.47,298000000
2007/3/29,12:22:00,7825.14,7825.14,7825.14,7825.14,240000000
2007/3/29,12:23:00,7824.71,7824.71,7824.71,7824.71,362000000
2007/3/29,12:24:00,7825.08,7825.08,7825.08,7825.08,225000000
2007/3/29,12:25:00,7825.53,7825.53,7825.53,7825.53,236000000
2007/3/29,12:26:00,7825.85,7825.85,7825.85,7825.85,289000000
2007/3/29,12:27:00,7826.85,7826.85,7826.85,7826.85,196000000
2007/3/29,12:28:00,7828.41,7828.41,7828.41,7828.41,228000000
2007/3/29,12:29:00,7828.99,7828.99,7828.99,7828.99,229000000
2007/3/29,12:30:00,7830.44,7830.44,7830.44,7830.44,237000000
2007/3/29,12:31:00,7836.28,7836.28,7836.28,7836.28,559000000
2007/3/29,12:32:00,7841.97,7841.97,7841.97,7841.97,369000000
2007/3/29,12:33:00,7841.02,7841.02,7841.02,7841.02,364000000
2007/3/29,12:34:00,7841.87,7841.87,7841.87,7841.87,320000000
2007/3/29,12:35:00,7841.14,7841.14,7841.14,7841.14,262000000
2007/3/29,12:36:00,7839.71,7839.71,7839.71,7839.71,340000000
2007/3/29,12:37:00,7840.78,7840.78,7840.78,7840.78,267000000
2007/3/29,12:38:00,7841.26,7841.26,7841.26,7841.26,339000000
2007/3/29,12:39:00,7840.18,7840.18,7840.18,7840.18,246000000
2007/3/29,12:40:00,7838.44,7838.44,7838.44,7838.44,302000000
2007/3/29,12:41:00,7839.46,7839.46,7839.46,7839.46,355000000
2007/3/29,12:42:00,7837.66,7837.66,7837.66,7837.66,278000000
2007/3/29,12:43:00,7837.36,7837.36,7837.36,7837.36,367000000
2007/3/29,12:44:00,7834.01,7834.01,7834.01,7834.01,309000000
2007/3/29,12:45:00,7833.83,7833.83,7833.83,7833.83,341000000
2007/3/29,12:46:00,7832.67,7832.67,7832.67,7832.67,386000000
2007/3/29,12:47:00,7833.24,7833.24,7833.24,7833.24,273000000
2007/3/29,12:48:00,7831.62,7831.62,7831.62,7831.62,300000000
2007/3/29,12:49:00,7830.13,7830.13,7830.13,7830.13,254000000
2007/3/29,12:50:00,7831.26,7831.26,7831.26,7831.26,253000000
2007/3/29,12:51:00,7832.35,7832.35,7832.35,7832.35,284000000
2007/3/29,12:52:00,7830.99,7830.99,7830.99,7830.99,227000000
2007/3/29,12:53:00,7830.52,7830.52,7830.52,7830.52,361000000
2007/3/29,12:54:00,7830.73,7830.73,7830.73,7830.73,261000000
2007/3/29,12:55:00,7829.42,7829.42,7829.42,7829.42,303000000
2007/3/29,12:56:00,7829.54,7829.54,7829.54,7829.54,340000000
2007/3/29,12:57:00,7829.41,7829.41,7829.41,7829.41,256000000
2007/3/29,12:58:00,7830.36,7830.36,7830.36,7830.36,371000000
2007/3/29,12:59:00,7830.53,7830.53,7830.53,7830.53,334000000
2007/3/29,13:00:00,7830.72,7830.72,7830.72,7830.72,213000000
2007/3/29,13:01:00,7829.42,7829.42,7829.42,7829.42,334000000
2007/3/29,13:02:00,7834.51,7834.51,7834.51,7834.51,255000000
2007/3/29,13:03:00,7836.14,7836.14,7836.14,7836.14,461000000
2007/3/29,13:04:00,7841.14,7841.14,7841.14,7841.14,413000000
2007/3/29,13:05:00,7840.98,7840.98,7840.98,7840.98,497000000
2007/3/29,13:06:00,7843.16,7843.16,7843.16,7843.16,398000000
2007/3/29,13:07:00,7839.70,7839.70,7839.70,7839.70,357000000
2007/3/29,13:08:00,7840.35,7840.35,7840.35,7840.35,390000000
2007/3/29,13:09:00,7842.68,7842.68,7842.68,7842.68,395000000
2007/3/29,13:10:00,7844.03,7844.03,7844.03,7844.03,362000000
2007/3/29,13:11:00,7849.80,7849.80,7849.80,7849.80,479000000
2007/3/29,13:12:00,7847.69,7847.69,7847.69,7847.69,346000000
2007/3/29,13:13:00,7847.62,7847.62,7847.62,7847.62,501000000
2007/3/29,13:14:00,7849.57,7849.57,7849.57,7849.57,451000000
2007/3/29,13:15:00,7848.95,7848.95,7848.95,7848.95,508000000
2007/3/29,13:16:00,7854.36,7854.36,7854.36,7854.36,657000000
2007/3/29,13:17:00,7854.52,7854.52,7854.52,7854.52,548000000
2007/3/29,13:18:00,7860.61,7860.61,7860.61,7860.61,635000000
2007/3/29,13:19:00,7860.03,7860.03,7860.03,7860.03,567000000
2007/3/29,13:20:00,7860.18,7860.18,7860.18,7860.18,650000000
2007/3/29,13:21:00,7863.20,7863.20,7863.20,7863.20,687000000
2007/3/29,13:22:00,7859.40,7859.40,7859.40,7859.40,654000000
2007/3/29,13:23:00,7863.63,7863.63,7863.63,7863.63,872000000
2007/3/29,13:24:00,7860.80,7860.80,7860.80,7860.80,715000000
2007/3/29,13:25:00,7859.61,7859.61,7859.61,7859.61,618000000
2007/3/29,13:26:00,7859.30,7859.30,7859.30,7859.30,0
2007/3/29,13:27:00,7859.30,7859.30,7859.30,7859.30,0
2007/3/29,13:28:00,7859.30,7859.30,7859.30,7859.30,0
2007/3/29,13:29:00,7859.30,7859.30,7859.30,7859.30,0
2007/3/29,13:30:00,7848.33,7848.33,7848.33,7848.33,2864065536
2007/3/30,09:01:00,7877.75,7877.75,7877.75,7877.75,4097999872
2007/3/30,09:02:00,7887.27,7887.27,7887.27,7887.27,1037000000
2007/3/30,09:03:00,7887.13,7887.13,7887.13,7887.13,1148999936
2007/3/30,09:04:00,7884.42,7884.42,7884.42,7884.42,1120999936
2007/3/30,09:05:00,7881.01,7881.01,7881.01,7881.01,842000000
2007/3/30,09:06:00,7877.61,7877.61,7877.61,7877.61,1107000064
2007/3/30,09:07:00,7875.86,7875.86,7875.86,7875.86,924000000
2007/3/30,09:08:00,7876.90,7876.90,7876.90,7876.90,1030000000
2007/3/30,09:09:00,7881.20,7881.20,7881.20,7881.20,1146000000
2007/3/30,09:10:00,7882.68,7882.68,7882.68,7882.68,863000000
2007/3/30,09:11:00,7880.47,7880.47,7880.47,7880.47,973000000
2007/3/30,09:12:00,7880.51,7880.51,7880.51,7880.51,800000000
2007/3/30,09:13:00,7879.34,7879.34,7879.34,7879.34,888000000
2007/3/30,09:14:00,7879.34,7879.34,7879.34,7879.34,884000000
2007/3/30,09:15:00,7880.41,7880.41,7880.41,7880.41,657000000
2007/3/30,09:16:00,7879.17,7879.17,7879.17,7879.17,879000000
2007/3/30,09:17:00,7877.41,7877.41,7877.41,7877.41,679000000
2007/3/30,09:18:00,7878.34,7878.34,7878.34,7878.34,799000000
2007/3/30,09:19:00,7879.74,7879.74,7879.74,7879.74,782000000
2007/3/30,09:20:00,7878.28,7878.28,7878.28,7878.28,557000000
2007/3/30,09:21:00,7876.56,7876.56,7876.56,7876.56,777000000
2007/3/30,09:22:00,7879.26,7879.26,7879.26,7879.26,620000000
2007/3/30,09:23:00,7881.19,7881.19,7881.19,7881.19,773000000
2007/3/30,09:24:00,7883.95,7883.95,7883.95,7883.95,776000000
2007/3/30,09:25:00,7888.82,7888.82,7888.82,7888.82,657000000
2007/3/30,09:26:00,7888.36,7888.36,7888.36,7888.36,832000000
2007/3/30,09:27:00,7887.76,7887.76,7887.76,7887.76,651000000
2007/3/30,09:28:00,7888.50,7888.50,7888.50,7888.50,624000000
2007/3/30,09:29:00,7887.43,7887.43,7887.43,7887.43,536000000
2007/3/30,09:30:00,7885.99,7885.99,7885.99,7885.99,560000000
2007/3/30,09:31:00,7888.15,7888.15,7888.15,7888.15,651000000
2007/3/30,09:32:00,7886.28,7886.28,7886.28,7886.28,570000000
2007/3/30,09:33:00,7887.03,7887.03,7887.03,7887.03,643000000
2007/3/30,09:34:00,7883.01,7883.01,7883.01,7883.01,618000000
2007/3/30,09:35:00,7883.51,7883.51,7883.51,7883.51,537000000
2007/3/30,09:36:00,7881.73,7881.73,7881.73,7881.73,617000000
2007/3/30,09:37:00,7882.06,7882.06,7882.06,7882.06,588000000
2007/3/30,09:38:00,7882.27,7882.27,7882.27,7882.27,530000000
2007/3/30,09:39:00,7883.20,7883.20,7883.20,7883.20,531000000
2007/3/30,09:40:00,7881.43,7881.43,7881.43,7881.43,496000000
2007/3/30,09:41:00,7881.36,7881.36,7881.36,7881.36,670000000
2007/3/30,09:42:00,7881.96,7881.96,7881.96,7881.96,448000000
2007/3/30,09:43:00,7882.37,7882.37,7882.37,7882.37,496000000
2007/3/30,09:44:00,7884.33,7884.33,7884.33,7884.33,524000000
2007/3/30,09:45:00,7882.61,7882.61,7882.61,7882.61,469000000
2007/3/30,09:46:00,7883.31,7883.31,7883.31,7883.31,638000000
2007/3/30,09:47:00,7885.25,7885.25,7885.25,7885.25,529000000
2007/3/30,09:48:00,7883.22,7883.22,7883.22,7883.22,556000000
2007/3/30,09:49:00,7883.43,7883.43,7883.43,7883.43,614000000
2007/3/30,09:50:00,7884.13,7884.13,7884.13,7884.13,504000000
2007/3/30,09:51:00,7885.62,7885.62,7885.62,7885.62,634000000
2007/3/30,09:52:00,7884.59,7884.59,7884.59,7884.59,489000000
2007/3/30,09:53:00,7883.46,7883.46,7883.46,7883.46,501000000
2007/3/30,09:54:00,7883.95,7883.95,7883.95,7883.95,479000000
2007/3/30,09:55:00,7882.23,7882.23,7882.23,7882.23,406000000
2007/3/30,09:56:00,7881.36,7881.36,7881.36,7881.36,560000000
2007/3/30,09:57:00,7880.71,7880.71,7880.71,7880.71,484000000
2007/3/30,09:58:00,7881.24,7881.24,7881.24,7881.24,453000000
2007/3/30,09:59:00,7881.90,7881.90,7881.90,7881.90,471000000
2007/3/30,10:00:00,7880.80,7880.80,7880.80,7880.80,381000000
2007/3/30,10:01:00,7880.60,7880.60,7880.60,7880.60,509000000
2007/3/30,10:02:00,7878.95,7878.95,7878.95,7878.95,322000000
2007/3/30,10:03:00,7877.32,7877.32,7877.32,7877.32,401000000
2007/3/30,10:04:00,7875.57,7875.57,7875.57,7875.57,399000000
2007/3/30,10:05:00,7874.86,7874.86,7874.86,7874.86,375000000
2007/3/30,10:06:00,7872.83,7872.83,7872.83,7872.83,542000000
2007/3/30,10:07:00,7872.85,7872.85,7872.85,7872.85,367000000
2007/3/30,10:08:00,7871.64,7871.64,7871.64,7871.64,739000000
2007/3/30,10:09:00,7870.11,7870.11,7870.11,7870.11,427000000
2007/3/30,10:10:00,7870.44,7870.44,7870.44,7870.44,423000000
2007/3/30,10:11:00,7870.50,7870.50,7870.50,7870.50,473000000
2007/3/30,10:12:00,7868.54,7868.54,7868.54,7868.54,342000000
2007/3/30,10:13:00,7868.27,7868.27,7868.27,7868.27,389000000
2007/3/30,10:14:00,7865.60,7865.60,7865.60,7865.60,400000000
2007/3/30,10:15:00,7866.68,7866.68,7866.68,7866.68,374000000
2007/3/30,10:16:00,7863.92,7863.92,7863.92,7863.92,451000000
2007/3/30,10:17:00,7864.35,7864.35,7864.35,7864.35,289000000
2007/3/30,10:18:00,7864.52,7864.52,7864.52,7864.52,396000000
2007/3/30,10:19:00,7862.88,7862.88,7862.88,7862.88,317000000
2007/3/30,10:20:00,7864.07,7864.07,7864.07,7864.07,298000000
2007/3/30,10:21:00,7863.48,7863.48,7863.48,7863.48,408000000
2007/3/30,10:22:00,7865.44,7865.44,7865.44,7865.44,247000000
2007/3/30,10:23:00,7863.30,7863.30,7863.30,7863.30,347000000
2007/3/30,10:24:00,7863.90,7863.90,7863.90,7863.90,267000000
2007/3/30,10:25:00,7866.55,7866.55,7866.55,7866.55,241000000
2007/3/30,10:26:00,7866.19,7866.19,7866.19,7866.19,312000000
2007/3/30,10:27:00,7866.65,7866.65,7866.65,7866.65,282000000
2007/3/30,10:28:00,7866.75,7866.75,7866.75,7866.75,342000000
2007/3/30,10:29:00,7867.36,7867.36,7867.36,7867.36,284000000
2007/3/30,10:30:00,7868.01,7868.01,7868.01,7868.01,295000000
2007/3/30,10:31:00,7869.32,7869.32,7869.32,7869.32,431000000
2007/3/30,10:32:00,7868.50,7868.50,7868.50,7868.50,371000000
2007/3/30,10:33:00,7869.78,7869.78,7869.78,7869.78,401000000
2007/3/30,10:34:00,7869.66,7869.66,7869.66,7869.66,311000000
2007/3/30,10:35:00,7870.70,7870.70,7870.70,7870.70,287000000
2007/3/30,10:36:00,7871.24,7871.24,7871.24,7871.24,395000000
2007/3/30,10:37:00,7872.20,7872.20,7872.20,7872.20,282000000
2007/3/30,10:38:00,7874.43,7874.43,7874.43,7874.43,385000000
2007/3/30,10:39:00,7874.86,7874.86,7874.86,7874.86,350000000
2007/3/30,10:40:00,7875.27,7875.27,7875.27,7875.27,544000000
2007/3/30,10:41:00,7875.81,7875.81,7875.81,7875.81,427000000
2007/3/30,10:42:00,7876.96,7876.96,7876.96,7876.96,259000000
2007/3/30,10:43:00,7876.29,7876.29,7876.29,7876.29,322000000
2007/3/30,10:44:00,7875.87,7875.87,7875.87,7875.87,293000000
2007/3/30,10:45:00,7876.28,7876.28,7876.28,7876.28,277000000
2007/3/30,10:46:00,7877.19,7877.19,7877.19,7877.19,402000000
2007/3/30,10:47:00,7877.87,7877.87,7877.87,7877.87,386000000
2007/3/30,10:48:00,7878.22,7878.22,7878.22,7878.22,357000000
2007/3/30,10:49:00,7877.08,7877.08,7877.08,7877.08,356000000
2007/3/30,10:50:00,7876.81,7876.81,7876.81,7876.81,316000000
2007/3/30,10:51:00,7875.45,7875.45,7875.45,7875.45,335000000
2007/3/30,10:52:00,7876.11,7876.11,7876.11,7876.11,306000000
2007/3/30,10:53:00,7874.45,7874.45,7874.45,7874.45,340000000
2007/3/30,10:54:00,7872.40,7872.40,7872.40,7872.40,384000000
2007/3/30,10:55:00,7872.86,7872.86,7872.86,7872.86,342000000
2007/3/30,10:56:00,7870.69,7870.69,7870.69,7870.69,399000000
2007/3/30,10:57:00,7870.34,7870.34,7870.34,7870.34,318000000
2007/3/30,10:58:00,7866.88,7866.88,7866.88,7866.88,476000000
2007/3/30,10:59:00,7866.66,7866.66,7866.66,7866.66,325000000
2007/3/30,11:00:00,7867.32,7867.32,7867.32,7867.32,268000000
2007/3/30,11:01:00,7865.24,7865.24,7865.24,7865.24,442000000
2007/3/30,11:02:00,7864.43,7864.43,7864.43,7864.43,257000000
2007/3/30,11:03:00,7865.86,7865.86,7865.86,7865.86,401000000
2007/3/30,11:04:00,7865.95,7865.95,7865.95,7865.95,250000000
2007/3/30,11:05:00,7866.02,7866.02,7866.02,7866.02,219000000
2007/3/30,11:06:00,7863.83,7863.83,7863.83,7863.83,318000000
2007/3/30,11:07:00,7864.24,7864.24,7864.24,7864.24,194000000
2007/3/30,11:08:00,7864.13,7864.13,7864.13,7864.13,245000000
2007/3/30,11:09:00,7863.80,7863.80,7863.80,7863.80,302000000
2007/3/30,11:10:00,7863.64,7863.64,7863.64,7863.64,201000000
2007/3/30,11:11:00,7859.02,7859.02,7859.02,7859.02,406000000
2007/3/30,11:12:00,7857.69,7857.69,7857.69,7857.69,312000000
2007/3/30,11:13:00,7855.53,7855.53,7855.53,7855.53,470000000
2007/3/30,11:14:00,7853.34,7853.34,7853.34,7853.34,416000000
2007/3/30,11:15:00,7852.12,7852.12,7852.12,7852.12,387000000
2007/3/30,11:16:00,7851.60,7851.60,7851.60,7851.60,566000000
2007/3/30,11:17:00,7850.99,7850.99,7850.99,7850.99,271000000
2007/3/30,11:18:00,7848.68,7848.68,7848.68,7848.68,410000000
2007/3/30,11:19:00,7844.59,7844.59,7844.59,7844.59,365000000
2007/3/30,11:20:00,7847.45,7847.45,7847.45,7847.45,318000000
2007/3/30,11:21:00,7847.04,7847.04,7847.04,7847.04,431000000
2007/3/30,11:22:00,7847.59,7847.59,7847.59,7847.59,278000000
2007/3/30,11:23:00,7847.64,7847.64,7847.64,7847.64,407000000
2007/3/30,11:24:00,7848.34,7848.34,7848.34,7848.34,282000000
2007/3/30,11:25:00,7846.60,7846.60,7846.60,7846.60,268000000
2007/3/30,11:26:00,7849.16,7849.16,7849.16,7849.16,429000000
2007/3/30,11:27:00,7848.21,7848.21,7848.21,7848.21,216000000
2007/3/30,11:28:00,7850.46,7850.46,7850.46,7850.46,281000000
2007/3/30,11:29:00,7848.92,7848.92,7848.92,7848.92,264000000
2007/3/30,11:30:00,7850.46,7850.46,7850.46,7850.46,238000000
2007/3/30,11:31:00,7850.23,7850.23,7850.23,7850.23,370000000
2007/3/30,11:32:00,7850.04,7850.04,7850.04,7850.04,209000000
2007/3/30,11:33:00,7851.79,7851.79,7851.79,7851.79,288000000
2007/3/30,11:34:00,7852.17,7852.17,7852.17,7852.17,226000000
2007/3/30,11:35:00,7852.32,7852.32,7852.32,7852.32,194000000
2007/3/30,11:36:00,7851.46,7851.46,7851.46,7851.46,287000000
2007/3/30,11:37:00,7852.98,7852.98,7852.98,7852.98,196000000
2007/3/30,11:38:00,7853.39,7853.39,7853.39,7853.39,274000000
2007/3/30,11:39:00,7850.99,7850.99,7850.99,7850.99,240000000
2007/3/30,11:40:00,7849.67,7849.67,7849.67,7849.67,302000000
2007/3/30,11:41:00,7848.51,7848.51,7848.51,7848.51,373000000
2007/3/30,11:42:00,7846.01,7846.01,7846.01,7846.01,287000000
2007/3/30,11:43:00,7839.91,7839.91,7839.91,7839.91,435000000
2007/3/30,11:44:00,7841.71,7841.71,7841.71,7841.71,338000000
2007/3/30,11:45:00,7842.09,7842.09,7842.09,7842.09,304000000
2007/3/30,11:46:00,7842.76,7842.76,7842.76,7842.76,331000000
2007/3/30,11:47:00,7845.18,7845.18,7845.18,7845.18,200000000
2007/3/30,11:48:00,7842.57,7842.57,7842.57,7842.57,304000000
2007/3/30,11:49:00,7842.85,7842.85,7842.85,7842.85,306000000
2007/3/30,11:50:00,7843.04,7843.04,7843.04,7843.04,221000000
2007/3/30,11:51:00,7842.49,7842.49,7842.49,7842.49,301000000
2007/3/30,11:52:00,7842.63,7842.63,7842.63,7842.63,229000000
2007/3/30,11:53:00,7843.98,7843.98,7843.98,7843.98,304000000
2007/3/30,11:54:00,7844.74,7844.74,7844.74,7844.74,218000000
2007/3/30,11:55:00,7844.87,7844.87,7844.87,7844.87,276000000
2007/3/30,11:56:00,7845.16,7845.16,7845.16,7845.16,327000000
2007/3/30,11:57:00,7845.53,7845.53,7845.53,7845.53,215000000
2007/3/30,11:58:00,7846.37,7846.37,7846.37,7846.37,254000000
2007/3/30,11:59:00,7846.24,7846.24,7846.24,7846.24,214000000
2007/3/30,12:00:00,7845.84,7845.84,7845.84,7845.84,190000000
2007/3/30,12:01:00,7848.22,7848.22,7848.22,7848.22,283000000
2007/3/30,12:02:00,7847.81,7847.81,7847.81,7847.81,190000000
2007/3/30,12:03:00,7847.04,7847.04,7847.04,7847.04,233000000
2007/3/30,12:04:00,7849.42,7849.42,7849.42,7849.42,186000000
2007/3/30,12:05:00,7847.32,7847.32,7847.32,7847.32,186000000
2007/3/30,12:06:00,7845.76,7845.76,7845.76,7845.76,243000000
2007/3/30,12:07:00,7845.34,7845.34,7845.34,7845.34,176000000
2007/3/30,12:08:00,7847.34,7847.34,7847.34,7847.34,240000000
2007/3/30,12:09:00,7846.81,7846.81,7846.81,7846.81,226000000
2007/3/30,12:10:00,7847.08,7847.08,7847.08,7847.08,186000000
2007/3/30,12:11:00,7849.21,7849.21,7849.21,7849.21,265000000
2007/3/30,12:12:00,7848.58,7848.58,7848.58,7848.58,187000000
2007/3/30,12:13:00,7850.28,7850.28,7850.28,7850.28,308000000
2007/3/30,12:14:00,7850.23,7850.23,7850.23,7850.23,205000000
2007/3/30,12:15:00,7849.56,7849.56,7849.56,7849.56,247000000
2007/3/30,12:16:00,7851.39,7851.39,7851.39,7851.39,290000000
2007/3/30,12:17:00,7851.29,7851.29,7851.29,7851.29,213000000
2007/3/30,12:18:00,7851.41,7851.41,7851.41,7851.41,275000000
2007/3/30,12:19:00,7851.86,7851.86,7851.86,7851.86,203000000
2007/3/30,12:20:00,7854.60,7854.60,7854.60,7854.60,181000000
2007/3/30,12:21:00,7854.64,7854.64,7854.64,7854.64,347000000
2007/3/30,12:22:00,7856.50,7856.50,7856.50,7856.50,217000000
2007/3/30,12:23:00,7854.71,7854.71,7854.71,7854.71,251000000
2007/3/30,12:24:00,7856.99,7856.99,7856.99,7856.99,229000000
2007/3/30,12:25:00,7856.16,7856.16,7856.16,7856.16,286000000
2007/3/30,12:26:00,7856.77,7856.77,7856.77,7856.77,476000000
2007/3/30,12:27:00,7856.48,7856.48,7856.48,7856.48,303000000
2007/3/30,12:28:00,7855.47,7855.47,7855.47,7855.47,399000000
2007/3/30,12:29:00,7854.27,7854.27,7854.27,7854.27,315000000
2007/3/30,12:30:00,7852.98,7852.98,7852.98,7852.98,367000000
2007/3/30,12:31:00,7849.70,7849.70,7849.70,7849.70,475000000
2007/3/30,12:32:00,7849.50,7849.50,7849.50,7849.50,281000000
2007/3/30,12:33:00,7847.55,7847.55,7847.55,7847.55,305000000
2007/3/30,12:34:00,7849.09,7849.09,7849.09,7849.09,207000000
2007/3/30,12:35:00,7849.61,7849.61,7849.61,7849.61,197000000
2007/3/30,12:36:00,7849.14,7849.14,7849.14,7849.14,306000000
2007/3/30,12:37:00,7849.74,7849.74,7849.74,7849.74,236000000
2007/3/30,12:38:00,7851.07,7851.07,7851.07,7851.07,289000000
2007/3/30,12:39:00,7852.44,7852.44,7852.44,7852.44,237000000
2007/3/30,12:40:00,7850.70,7850.70,7850.70,7850.70,228000000
2007/3/30,12:41:00,7851.59,7851.59,7851.59,7851.59,278000000
2007/3/30,12:42:00,7850.66,7850.66,7850.66,7850.66,234000000
2007/3/30,12:43:00,7853.31,7853.31,7853.31,7853.31,295000000
2007/3/30,12:44:00,7851.09,7851.09,7851.09,7851.09,243000000
2007/3/30,12:45:00,7850.85,7850.85,7850.85,7850.85,247000000
2007/3/30,12:46:00,7852.63,7852.63,7852.63,7852.63,312000000
2007/3/30,12:47:00,7850.97,7850.97,7850.97,7850.97,222000000
2007/3/30,12:48:00,7852.67,7852.67,7852.67,7852.67,258000000
2007/3/30,12:49:00,7852.71,7852.71,7852.71,7852.71,202000000
2007/3/30,12:50:00,7853.45,7853.45,7853.45,7853.45,199000000
2007/3/30,12:51:00,7853.41,7853.41,7853.41,7853.41,302000000
2007/3/30,12:52:00,7852.97,7852.97,7852.97,7852.97,219000000
2007/3/30,12:53:00,7853.21,7853.21,7853.21,7853.21,325000000
2007/3/30,12:54:00,7853.35,7853.35,7853.35,7853.35,309000000
2007/3/30,12:55:00,7853.27,7853.27,7853.27,7853.27,315000000
2007/3/30,12:56:00,7857.07,7857.07,7857.07,7857.07,322000000
2007/3/30,12:57:00,7855.38,7855.38,7855.38,7855.38,241000000
2007/3/30,12:58:00,7855.44,7855.44,7855.44,7855.44,311000000
2007/3/30,12:59:00,7854.84,7854.84,7854.84,7854.84,246000000
2007/3/30,13:00:00,7854.12,7854.12,7854.12,7854.12,215000000
2007/3/30,13:01:00,7855.66,7855.66,7855.66,7855.66,284000000
2007/3/30,13:02:00,7855.59,7855.59,7855.59,7855.59,247000000
2007/3/30,13:03:00,7855.55,7855.55,7855.55,7855.55,413000000
2007/3/30,13:04:00,7855.47,7855.47,7855.47,7855.47,310000000
2007/3/30,13:05:00,7855.58,7855.58,7855.58,7855.58,270000000
2007/3/30,13:06:00,7857.15,7857.15,7857.15,7857.15,431000000
2007/3/30,13:07:00,7857.34,7857.34,7857.34,7857.34,280000000
2007/3/30,13:08:00,7858.15,7858.15,7858.15,7858.15,409000000
2007/3/30,13:09:00,7859.26,7859.26,7859.26,7859.26,381000000
2007/3/30,13:10:00,7859.19,7859.19,7859.19,7859.19,328000000
2007/3/30,13:11:00,7862.23,7862.23,7862.23,7862.23,435000000
2007/3/30,13:12:00,7862.79,7862.79,7862.79,7862.79,364000000
2007/3/30,13:13:00,7863.83,7863.83,7863.83,7863.83,522000000
2007/3/30,13:14:00,7866.42,7866.42,7866.42,7866.42,407000000
2007/3/30,13:15:00,7865.17,7865.17,7865.17,7865.17,404000000
2007/3/30,13:16:00,7864.64,7864.64,7864.64,7864.64,518000000
2007/3/30,13:17:00,7864.67,7864.67,7864.67,7864.67,449000000
2007/3/30,13:18:00,7863.34,7863.34,7863.34,7863.34,613000000
2007/3/30,13:19:00,7863.51,7863.51,7863.51,7863.51,566000000
2007/3/30,13:20:00,7861.52,7861.52,7861.52,7861.52,501000000
2007/3/30,13:21:00,7863.07,7863.07,7863.07,7863.07,657000000
2007/3/30,13:22:00,7867.14,7867.14,7867.14,7867.14,631000000
2007/3/30,13:23:00,7865.94,7865.94,7865.94,7865.94,697000000
2007/3/30,13:24:00,7859.46,7859.46,7859.46,7859.46,656000000
2007/3/30,13:25:00,7862.18,7862.18,7862.18,7862.18,533000000
2007/3/30,13:26:00,7862.18,7862.18,7862.18,7862.18,0
2007/3/30,13:27:00,7862.18,7862.18,7862.18,7862.18,0
2007/3/30,13:28:00,7862.18,7862.18,7862.18,7862.18,0
2007/3/30,13:29:00,7862.18,7862.18,7862.18,7862.18,0
2007/3/30,13:30:00,7884.41,7884.41,7884.41,7884.41,2298032640
2007/4/2,09:01:00,7888.17,7888.17,7888.17,7888.17,3532000000
2007/4/2,09:02:00,7897.70,7897.70,7897.70,7897.70,714000000
2007/4/2,09:03:00,7898.18,7898.18,7898.18,7898.18,818000000
2007/4/2,09:04:00,7893.30,7893.30,7893.30,7893.30,828000000
2007/4/2,09:05:00,7891.17,7891.17,7891.17,7891.17,724000000
2007/4/2,09:06:00,7887.10,7887.10,7887.10,7887.10,911000000
2007/4/2,09:07:00,7885.36,7885.36,7885.36,7885.36,623000000
2007/4/2,09:08:00,7883.78,7883.78,7883.78,7883.78,689000000
2007/4/2,09:09:00,7882.14,7882.14,7882.14,7882.14,626000000
2007/4/2,09:10:00,7878.57,7878.57,7878.57,7878.57,612000000
2007/4/2,09:11:00,7867.51,7867.51,7867.51,7867.51,935000000
2007/4/2,09:12:00,7867.16,7867.16,7867.16,7867.16,663000000
2007/4/2,09:13:00,7866.59,7866.59,7866.59,7866.59,653000000
2007/4/2,09:14:00,7868.85,7868.85,7868.85,7868.85,632000000
2007/4/2,09:15:00,7869.63,7869.63,7869.63,7869.63,494000000
2007/4/2,09:16:00,7871.03,7871.03,7871.03,7871.03,773000000
2007/4/2,09:17:00,7871.96,7871.96,7871.96,7871.96,547000000
2007/4/2,09:18:00,7873.72,7873.72,7873.72,7873.72,845000000
2007/4/2,09:19:00,7875.89,7875.89,7875.89,7875.89,667000000
2007/4/2,09:20:00,7881.27,7881.27,7881.27,7881.27,517000000
2007/4/2,09:21:00,7883.95,7883.95,7883.95,7883.95,734000000
2007/4/2,09:22:00,7882.55,7882.55,7882.55,7882.55,559000000
2007/4/2,09:23:00,7881.45,7881.45,7881.45,7881.45,624000000
2007/4/2,09:24:00,7883.34,7883.34,7883.34,7883.34,539000000
2007/4/2,09:25:00,7886.24,7886.24,7886.24,7886.24,481000000
2007/4/2,09:26:00,7883.26,7883.26,7883.26,7883.26,660000000
2007/4/2,09:27:00,7884.12,7884.12,7884.12,7884.12,483000000
2007/4/2,09:28:00,7885.65,7885.65,7885.65,7885.65,613000000
2007/4/2,09:29:00,7886.47,7886.47,7886.47,7886.47,579000000
2007/4/2,09:30:00,7885.87,7885.87,7885.87,7885.87,514000000
2007/4/2,09:31:00,7887.73,7887.73,7887.73,7887.73,650000000
2007/4/2,09:32:00,7886.84,7886.84,7886.84,7886.84,473000000
2007/4/2,09:33:00,7885.81,7885.81,7885.81,7885.81,606000000
2007/4/2,09:34:00,7889.03,7889.03,7889.03,7889.03,577000000
2007/4/2,09:35:00,7888.57,7888.57,7888.57,7888.57,632000000
2007/4/2,09:36:00,7891.85,7891.85,7891.85,7891.85,723000000
2007/4/2,09:37:00,7895.62,7895.62,7895.62,7895.62,462000000
2007/4/2,09:38:00,7896.57,7896.57,7896.57,7896.57,582000000
2007/4/2,09:39:00,7898.68,7898.68,7898.68,7898.68,602000000
2007/4/2,09:40:00,7899.17,7899.17,7899.17,7899.17,497000000
2007/4/2,09:41:00,7898.87,7898.87,7898.87,7898.87,705000000
2007/4/2,09:42:00,7899.19,7899.19,7899.19,7899.19,463000000
2007/4/2,09:43:00,7901.53,7901.53,7901.53,7901.53,520000000
2007/4/2,09:44:00,7903.11,7903.11,7903.11,7903.11,489000000
2007/4/2,09:45:00,7902.88,7902.88,7902.88,7902.88,422000000
2007/4/2,09:46:00,7904.26,7904.26,7904.26,7904.26,637000000
2007/4/2,09:47:00,7904.63,7904.63,7904.63,7904.63,461000000
2007/4/2,09:48:00,7904.85,7904.85,7904.85,7904.85,567000000
2007/4/2,09:49:00,7904.98,7904.98,7904.98,7904.98,465000000
2007/4/2,09:50:00,7905.66,7905.66,7905.66,7905.66,354000000
2007/4/2,09:51:00,7908.53,7908.53,7908.53,7908.53,602000000
2007/4/2,09:52:00,7907.90,7907.90,7907.90,7907.90,431000000
2007/4/2,09:53:00,7912.10,7912.10,7912.10,7912.10,561000000
2007/4/2,09:54:00,7913.49,7913.49,7913.49,7913.49,577000000
2007/4/2,09:55:00,7919.59,7919.59,7919.59,7919.59,494000000
2007/4/2,09:56:00,7924.06,7924.06,7924.06,7924.06,843000000
2007/4/2,09:57:00,7924.39,7924.39,7924.39,7924.39,464000000
2007/4/2,09:58:00,7923.52,7923.52,7923.52,7923.52,514000000
2007/4/2,09:59:00,7922.34,7922.34,7922.34,7922.34,433000000
2007/4/2,10:00:00,7921.80,7921.80,7921.80,7921.80,422000000
2007/4/2,10:01:00,7921.36,7921.36,7921.36,7921.36,541000000
2007/4/2,10:02:00,7918.88,7918.88,7918.88,7918.88,350000000
2007/4/2,10:03:00,7916.83,7916.83,7916.83,7916.83,405000000
2007/4/2,10:04:00,7916.98,7916.98,7916.98,7916.98,595000000
2007/4/2,10:05:00,7916.89,7916.89,7916.89,7916.89,388000000
2007/4/2,10:06:00,7916.49,7916.49,7916.49,7916.49,490000000
2007/4/2,10:07:00,7919.56,7919.56,7919.56,7919.56,391000000
2007/4/2,10:08:00,7919.64,7919.64,7919.64,7919.64,503000000
2007/4/2,10:09:00,7919.97,7919.97,7919.97,7919.97,428000000
2007/4/2,10:10:00,7920.74,7920.74,7920.74,7920.74,367000000
2007/4/2,10:11:00,7923.97,7923.97,7923.97,7923.97,561000000
2007/4/2,10:12:00,7925.08,7925.08,7925.08,7925.08,396000000
2007/4/2,10:13:00,7925.03,7925.03,7925.03,7925.03,487000000
2007/4/2,10:14:00,7921.83,7921.83,7921.83,7921.83,364000000
2007/4/2,10:15:00,7923.09,7923.09,7923.09,7923.09,348000000
2007/4/2,10:16:00,7924.12,7924.12,7924.12,7924.12,440000000
2007/4/2,10:17:00,7924.35,7924.35,7924.35,7924.35,301000000
2007/4/2,10:18:00,7922.83,7922.83,7922.83,7922.83,370000000
2007/4/2,10:19:00,7922.49,7922.49,7922.49,7922.49,369000000
2007/4/2,10:20:00,7920.46,7920.46,7920.46,7920.46,362000000
2007/4/2,10:21:00,7920.46,7920.46,7920.46,7920.46,452000000
2007/4/2,10:22:00,7919.69,7919.69,7919.69,7919.69,337000000
2007/4/2,10:23:00,7917.22,7917.22,7917.22,7917.22,528000000
2007/4/2,10:24:00,7917.45,7917.45,7917.45,7917.45,409000000
2007/4/2,10:25:00,7918.25,7918.25,7918.25,7918.25,466000000
2007/4/2,10:26:00,7918.17,7918.17,7918.17,7918.17,478000000
2007/4/2,10:27:00,7919.99,7919.99,7919.99,7919.99,294000000
2007/4/2,10:28:00,7919.07,7919.07,7919.07,7919.07,422000000
2007/4/2,10:29:00,7920.83,7920.83,7920.83,7920.83,352000000
2007/4/2,10:30:00,7922.71,7922.71,7922.71,7922.71,371000000
2007/4/2,10:31:00,7927.11,7927.11,7927.11,7927.11,601000000
2007/4/2,10:32:00,7927.63,7927.63,7927.63,7927.63,476000000
2007/4/2,10:33:00,7931.42,7931.42,7931.42,7931.42,538000000
2007/4/2,10:34:00,7931.15,7931.15,7931.15,7931.15,403000000
2007/4/2,10:35:00,7931.99,7931.99,7931.99,7931.99,404000000
2007/4/2,10:36:00,7930.86,7930.86,7930.86,7930.86,483000000
2007/4/2,10:37:00,7929.25,7929.25,7929.25,7929.25,362000000
2007/4/2,10:38:00,7930.42,7930.42,7930.42,7930.42,469000000
2007/4/2,10:39:00,7931.16,7931.16,7931.16,7931.16,360000000
2007/4/2,10:40:00,7930.90,7930.90,7930.90,7930.90,356000000
2007/4/2,10:41:00,7927.30,7927.30,7927.30,7927.30,444000000
2007/4/2,10:42:00,7927.34,7927.34,7927.34,7927.34,306000000
2007/4/2,10:43:00,7928.76,7928.76,7928.76,7928.76,398000000
2007/4/2,10:44:00,7926.18,7926.18,7926.18,7926.18,334000000
2007/4/2,10:45:00,7926.01,7926.01,7926.01,7926.01,316000000
2007/4/2,10:46:00,7926.35,7926.35,7926.35,7926.35,479000000
2007/4/2,10:47:00,7925.88,7925.88,7925.88,7925.88,349000000
2007/4/2,10:48:00,7924.21,7924.21,7924.21,7924.21,469000000
2007/4/2,10:49:00,7924.64,7924.64,7924.64,7924.64,346000000
2007/4/2,10:50:00,7925.52,7925.52,7925.52,7925.52,349000000
2007/4/2,10:51:00,7923.35,7923.35,7923.35,7923.35,374000000
2007/4/2,10:52:00,7924.63,7924.63,7924.63,7924.63,291000000
2007/4/2,10:53:00,7923.63,7923.63,7923.63,7923.63,362000000
2007/4/2,10:54:00,7924.35,7924.35,7924.35,7924.35,294000000
2007/4/2,10:55:00,7923.04,7923.04,7923.04,7923.04,330000000
2007/4/2,10:56:00,7923.24,7923.24,7923.24,7923.24,379000000
2007/4/2,10:57:00,7922.82,7922.82,7922.82,7922.82,358000000
2007/4/2,10:58:00,7920.74,7920.74,7920.74,7920.74,361000000
2007/4/2,10:59:00,7921.58,7921.58,7921.58,7921.58,305000000
2007/4/2,11:00:00,7922.28,7922.28,7922.28,7922.28,290000000
2007/4/2,11:01:00,7922.89,7922.89,7922.89,7922.89,379000000
2007/4/2,11:02:00,7922.67,7922.67,7922.67,7922.67,226000000
2007/4/2,11:03:00,7922.02,7922.02,7922.02,7922.02,302000000
2007/4/2,11:04:00,7921.58,7921.58,7921.58,7921.58,263000000
2007/4/2,11:05:00,7921.73,7921.73,7921.73,7921.73,268000000
2007/4/2,11:06:00,7922.19,7922.19,7922.19,7922.19,351000000
2007/4/2,11:07:00,7921.44,7921.44,7921.44,7921.44,340000000
2007/4/2,11:08:00,7921.83,7921.83,7921.83,7921.83,364000000
2007/4/2,11:09:00,7920.78,7920.78,7920.78,7920.78,290000000
2007/4/2,11:10:00,7920.55,7920.55,7920.55,7920.55,287000000
2007/4/2,11:11:00,7918.54,7918.54,7918.54,7918.54,339000000
2007/4/2,11:12:00,7919.74,7919.74,7919.74,7919.74,258000000
2007/4/2,11:13:00,7920.91,7920.91,7920.91,7920.91,279000000
2007/4/2,11:14:00,7921.39,7921.39,7921.39,7921.39,215000000
2007/4/2,11:15:00,7920.45,7920.45,7920.45,7920.45,247000000
2007/4/2,11:16:00,7921.39,7921.39,7921.39,7921.39,336000000
2007/4/2,11:17:00,7925.26,7925.26,7925.26,7925.26,285000000
2007/4/2,11:18:00,7924.57,7924.57,7924.57,7924.57,343000000
2007/4/2,11:19:00,7924.77,7924.77,7924.77,7924.77,233000000
2007/4/2,11:20:00,7928.52,7928.52,7928.52,7928.52,277000000
2007/4/2,11:21:00,7928.18,7928.18,7928.18,7928.18,319000000
2007/4/2,11:22:00,7927.93,7927.93,7927.93,7927.93,265000000
2007/4/2,11:23:00,7927.77,7927.77,7927.77,7927.77,349000000
2007/4/2,11:24:00,7926.17,7926.17,7926.17,7926.17,242000000
2007/4/2,11:25:00,7927.40,7927.40,7927.40,7927.40,262000000
2007/4/2,11:26:00,7925.38,7925.38,7925.38,7925.38,399000000
2007/4/2,11:27:00,7926.22,7926.22,7926.22,7926.22,271000000
2007/4/2,11:28:00,7925.67,7925.67,7925.67,7925.67,254000000
2007/4/2,11:29:00,7926.31,7926.31,7926.31,7926.31,238000000
2007/4/2,11:30:00,7927.19,7927.19,7927.19,7927.19,214000000
2007/4/2,11:31:00,7928.15,7928.15,7928.15,7928.15,295000000
2007/4/2,11:32:00,7927.51,7927.51,7927.51,7927.51,227000000
2007/4/2,11:33:00,7927.14,7927.14,7927.14,7927.14,322000000
2007/4/2,11:34:00,7928.39,7928.39,7928.39,7928.39,243000000
2007/4/2,11:35:00,7930.52,7930.52,7930.52,7930.52,211000000
2007/4/2,11:36:00,7929.54,7929.54,7929.54,7929.54,302000000
2007/4/2,11:37:00,7931.07,7931.07,7931.07,7931.07,229000000
2007/4/2,11:38:00,7930.53,7930.53,7930.53,7930.53,390000000
2007/4/2,11:39:00,7930.55,7930.55,7930.55,7930.55,263000000
2007/4/2,11:40:00,7929.15,7929.15,7929.15,7929.15,310000000
2007/4/2,11:41:00,7929.03,7929.03,7929.03,7929.03,409000000
2007/4/2,11:42:00,7930.85,7930.85,7930.85,7930.85,269000000
2007/4/2,11:43:00,7930.06,7930.06,7930.06,7930.06,346000000
2007/4/2,11:44:00,7927.17,7927.17,7927.17,7927.17,246000000
2007/4/2,11:45:00,7928.34,7928.34,7928.34,7928.34,208000000
2007/4/2,11:46:00,7927.71,7927.71,7927.71,7927.71,380000000
2007/4/2,11:47:00,7926.79,7926.79,7926.79,7926.79,249000000
2007/4/2,11:48:00,7927.78,7927.78,7927.78,7927.78,399000000
2007/4/2,11:49:00,7927.77,7927.77,7927.77,7927.77,320000000
2007/4/2,11:50:00,7927.22,7927.22,7927.22,7927.22,298000000
2007/4/2,11:51:00,7927.59,7927.59,7927.59,7927.59,370000000
2007/4/2,11:52:00,7924.85,7924.85,7924.85,7924.85,246000000
2007/4/2,11:53:00,7927.48,7927.48,7927.48,7927.48,314000000
2007/4/2,11:54:00,7927.50,7927.50,7927.50,7927.50,359000000
2007/4/2,11:55:00,7927.62,7927.62,7927.62,7927.62,212000000
2007/4/2,11:56:00,7925.86,7925.86,7925.86,7925.86,290000000
2007/4/2,11:57:00,7925.68,7925.68,7925.68,7925.68,233000000
2007/4/2,11:58:00,7926.40,7926.40,7926.40,7926.40,277000000
2007/4/2,11:59:00,7925.69,7925.69,7925.69,7925.69,299000000
2007/4/2,12:00:00,7926.77,7926.77,7926.77,7926.77,328000000
2007/4/2,12:01:00,7926.09,7926.09,7926.09,7926.09,465000000
2007/4/2,12:02:00,7925.23,7925.23,7925.23,7925.23,298000000
2007/4/2,12:03:00,7926.36,7926.36,7926.36,7926.36,375000000
2007/4/2,12:04:00,7925.25,7925.25,7925.25,7925.25,361000000
2007/4/2,12:05:00,7921.74,7921.74,7921.74,7921.74,378000000
2007/4/2,12:06:00,7922.15,7922.15,7922.15,7922.15,470000000
2007/4/2,12:07:00,7921.11,7921.11,7921.11,7921.11,326000000
2007/4/2,12:08:00,7921.96,7921.96,7921.96,7921.96,476000000
2007/4/2,12:09:00,7919.25,7919.25,7919.25,7919.25,374000000
2007/4/2,12:10:00,7919.83,7919.83,7919.83,7919.83,292000000
2007/4/2,12:11:00,7918.59,7918.59,7918.59,7918.59,357000000
2007/4/2,12:12:00,7919.51,7919.51,7919.51,7919.51,253000000
2007/4/2,12:13:00,7917.74,7917.74,7917.74,7917.74,331000000
2007/4/2,12:14:00,7917.25,7917.25,7917.25,7917.25,304000000
2007/4/2,12:15:00,7916.21,7916.21,7916.21,7916.21,304000000
2007/4/2,12:16:00,7916.39,7916.39,7916.39,7916.39,371000000
2007/4/2,12:17:00,7916.22,7916.22,7916.22,7916.22,276000000
2007/4/2,12:18:00,7916.87,7916.87,7916.87,7916.87,343000000
2007/4/2,12:19:00,7916.37,7916.37,7916.37,7916.37,262000000
2007/4/2,12:20:00,7916.32,7916.32,7916.32,7916.32,318000000
2007/4/2,12:21:00,7915.06,7915.06,7915.06,7915.06,422000000
2007/4/2,12:22:00,7915.18,7915.18,7915.18,7915.18,280000000
2007/4/2,12:23:00,7912.41,7912.41,7912.41,7912.41,311000000
2007/4/2,12:24:00,7913.43,7913.43,7913.43,7913.43,272000000
2007/4/2,12:25:00,7913.35,7913.35,7913.35,7913.35,259000000
2007/4/2,12:26:00,7911.70,7911.70,7911.70,7911.70,365000000
2007/4/2,12:27:00,7911.20,7911.20,7911.20,7911.20,217000000
2007/4/2,12:28:00,7910.58,7910.58,7910.58,7910.58,350000000
2007/4/2,12:29:00,7911.58,7911.58,7911.58,7911.58,267000000
2007/4/2,12:30:00,7911.26,7911.26,7911.26,7911.26,294000000
2007/4/2,12:31:00,7910.78,7910.78,7910.78,7910.78,327000000
2007/4/2,12:32:00,7909.65,7909.65,7909.65,7909.65,231000000
2007/4/2,12:33:00,7909.07,7909.07,7909.07,7909.07,282000000
2007/4/2,12:34:00,7909.82,7909.82,7909.82,7909.82,240000000
2007/4/2,12:35:00,7911.25,7911.25,7911.25,7911.25,238000000
2007/4/2,12:36:00,7911.04,7911.04,7911.04,7911.04,291000000
2007/4/2,12:37:00,7908.25,7908.25,7908.25,7908.25,251000000
2007/4/2,12:38:00,7908.61,7908.61,7908.61,7908.61,305000000
2007/4/2,12:39:00,7908.23,7908.23,7908.23,7908.23,261000000
2007/4/2,12:40:00,7909.11,7909.11,7909.11,7909.11,259000000
2007/4/2,12:41:00,7908.92,7908.92,7908.92,7908.92,379000000
2007/4/2,12:42:00,7909.03,7909.03,7909.03,7909.03,308000000
2007/4/2,12:43:00,7909.08,7909.08,7909.08,7909.08,390000000
2007/4/2,12:44:00,7909.04,7909.04,7909.04,7909.04,309000000
2007/4/2,12:45:00,7908.41,7908.41,7908.41,7908.41,261000000
2007/4/2,12:46:00,7907.41,7907.41,7907.41,7907.41,354000000
2007/4/2,12:47:00,7908.47,7908.47,7908.47,7908.47,263000000
2007/4/2,12:48:00,7908.08,7908.08,7908.08,7908.08,430000000
2007/4/2,12:49:00,7907.72,7907.72,7907.72,7907.72,342000000
2007/4/2,12:50:00,7907.57,7907.57,7907.57,7907.57,280000000
2007/4/2,12:51:00,7905.82,7905.82,7905.82,7905.82,378000000
2007/4/2,12:52:00,7907.51,7907.51,7907.51,7907.51,307000000
2007/4/2,12:53:00,7909.09,7909.09,7909.09,7909.09,403000000
2007/4/2,12:54:00,7906.70,7906.70,7906.70,7906.70,321000000
2007/4/2,12:55:00,7905.84,7905.84,7905.84,7905.84,321000000
2007/4/2,12:56:00,7904.75,7904.75,7904.75,7904.75,400000000
2007/4/2,12:57:00,7902.13,7902.13,7902.13,7902.13,273000000
2007/4/2,12:58:00,7903.33,7903.33,7903.33,7903.33,405000000
2007/4/2,12:59:00,7900.74,7900.74,7900.74,7900.74,343000000
2007/4/2,13:00:00,7902.07,7902.07,7902.07,7902.07,404000000
2007/4/2,13:01:00,7902.74,7902.74,7902.74,7902.74,393000000
2007/4/2,13:02:00,7900.25,7900.25,7900.25,7900.25,320000000
2007/4/2,13:03:00,7900.04,7900.04,7900.04,7900.04,430000000
2007/4/2,13:04:00,7899.52,7899.52,7899.52,7899.52,347000000
2007/4/2,13:05:00,7898.57,7898.57,7898.57,7898.57,293000000
2007/4/2,13:06:00,7900.03,7900.03,7900.03,7900.03,476000000
2007/4/2,13:07:00,7897.93,7897.93,7897.93,7897.93,378000000
2007/4/2,13:08:00,7897.65,7897.65,7897.65,7897.65,470000000
2007/4/2,13:09:00,7897.14,7897.14,7897.14,7897.14,341000000
2007/4/2,13:10:00,7895.99,7895.99,7895.99,7895.99,453000000
2007/4/2,13:11:00,7894.10,7894.10,7894.10,7894.10,490000000
2007/4/2,13:12:00,7889.69,7889.69,7889.69,7889.69,505000000
2007/4/2,13:13:00,7887.39,7887.39,7887.39,7887.39,548000000
2007/4/2,13:14:00,7886.23,7886.23,7886.23,7886.23,504000000
2007/4/2,13:15:00,7886.70,7886.70,7886.70,7886.70,472000000
2007/4/2,13:16:00,7887.60,7887.60,7887.60,7887.60,522000000
2007/4/2,13:17:00,7887.71,7887.71,7887.71,7887.71,400000000
2007/4/2,13:18:00,7889.04,7889.04,7889.04,7889.04,453000000
2007/4/2,13:19:00,7889.65,7889.65,7889.65,7889.65,390000000
2007/4/2,13:20:00,7888.21,7888.21,7888.21,7888.21,378000000
2007/4/2,13:21:00,7888.42,7888.42,7888.42,7888.42,504000000
2007/4/2,13:22:00,7888.90,7888.90,7888.90,7888.90,400000000
2007/4/2,13:23:00,7887.30,7887.30,7887.30,7887.30,647000000
2007/4/2,13:24:00,7888.28,7888.28,7888.28,7888.28,462000000
2007/4/2,13:25:00,7888.91,7888.91,7888.91,7888.91,512000000
2007/4/2,13:26:00,7888.47,7888.47,7888.47,7888.47,0
2007/4/2,13:27:00,7888.47,7888.47,7888.47,7888.47,0
2007/4/2,13:28:00,7888.47,7888.47,7888.47,7888.47,0
2007/4/2,13:29:00,7888.47,7888.47,7888.47,7888.47,0
2007/4/2,13:30:00,7884.99,7884.99,7884.99,7884.99,3940000000
2007/4/3,09:01:00,7894.87,7894.87,7894.87,7894.87,4187000064
2007/4/3,09:02:00,7892.04,7892.04,7892.04,7892.04,1982000000
2007/4/3,09:03:00,7895.68,7895.68,7895.68,7895.68,1202000000
2007/4/3,09:04:00,7893.01,7893.01,7893.01,7893.01,1114000000
2007/4/3,09:05:00,7893.01,7893.01,7893.01,7893.01,861000000
2007/4/3,09:06:00,7892.05,7892.05,7892.05,7892.05,1118000000
2007/4/3,09:07:00,7893.42,7893.42,7893.42,7893.42,749000000
2007/4/3,09:08:00,7890.39,7890.39,7890.39,7890.39,897000000
2007/4/3,09:09:00,7885.34,7885.34,7885.34,7885.34,808000000
2007/4/3,09:10:00,7883.80,7883.80,7883.80,7883.80,773000000
2007/4/3,09:11:00,7879.88,7879.88,7879.88,7879.88,881000000
2007/4/3,09:12:00,7880.32,7880.32,7880.32,7880.32,611000000
2007/4/3,09:13:00,7882.95,7882.95,7882.95,7882.95,696000000
2007/4/3,09:14:00,7885.07,7885.07,7885.07,7885.07,718000000
2007/4/3,09:15:00,7885.53,7885.53,7885.53,7885.53,630000000
2007/4/3,09:16:00,7887.77,7887.77,7887.77,7887.77,871000000
2007/4/3,09:17:00,7887.08,7887.08,7887.08,7887.08,618000000
2007/4/3,09:18:00,7885.73,7885.73,7885.73,7885.73,708000000
2007/4/3,09:19:00,7882.88,7882.88,7882.88,7882.88,775000000
2007/4/3,09:20:00,7882.58,7882.58,7882.58,7882.58,565000000
2007/4/3,09:21:00,7883.06,7883.06,7883.06,7883.06,776000000
2007/4/3,09:22:00,7882.88,7882.88,7882.88,7882.88,565000000
2007/4/3,09:23:00,7883.31,7883.31,7883.31,7883.31,607000000
2007/4/3,09:24:00,7883.61,7883.61,7883.61,7883.61,541000000
2007/4/3,09:25:00,7883.83,7883.83,7883.83,7883.83,459000000
2007/4/3,09:26:00,7885.39,7885.39,7885.39,7885.39,652000000
2007/4/3,09:27:00,7884.22,7884.22,7884.22,7884.22,504000000
2007/4/3,09:28:00,7884.79,7884.79,7884.79,7884.79,583000000
2007/4/3,09:29:00,7889.50,7889.50,7889.50,7889.50,557000000
2007/4/3,09:30:00,7890.26,7890.26,7890.26,7890.26,507000000
2007/4/3,09:31:00,7897.65,7897.65,7897.65,7897.65,739000000
2007/4/3,09:32:00,7899.46,7899.46,7899.46,7899.46,599000000
2007/4/3,09:33:00,7903.58,7903.58,7903.58,7903.58,682000000
2007/4/3,09:34:00,7905.73,7905.73,7905.73,7905.73,660000000
2007/4/3,09:35:00,7908.79,7908.79,7908.79,7908.79,551000000
2007/4/3,09:36:00,7911.13,7911.13,7911.13,7911.13,778000000
2007/4/3,09:37:00,7915.75,7915.75,7915.75,7915.75,549000000
2007/4/3,09:38:00,7915.54,7915.54,7915.54,7915.54,682000000
2007/4/3,09:39:00,7918.62,7918.62,7918.62,7918.62,651000000
2007/4/3,09:40:00,7917.11,7917.11,7917.11,7917.11,591000000
2007/4/3,09:41:00,7918.32,7918.32,7918.32,7918.32,554000000
2007/4/3,09:42:00,7917.04,7917.04,7917.04,7917.04,421000000
2007/4/3,09:43:00,7917.29,7917.29,7917.29,7917.29,477000000
2007/4/3,09:44:00,7916.17,7916.17,7916.17,7916.17,472000000
2007/4/3,09:45:00,7915.43,7915.43,7915.43,7915.43,416000000
2007/4/3,09:46:00,7915.14,7915.14,7915.14,7915.14,616000000
2007/4/3,09:47:00,7914.44,7914.44,7914.44,7914.44,480000000
2007/4/3,09:48:00,7913.75,7913.75,7913.75,7913.75,512000000
2007/4/3,09:49:00,7913.40,7913.40,7913.40,7913.40,388000000
2007/4/3,09:50:00,7912.36,7912.36,7912.36,7912.36,348000000
2007/4/3,09:51:00,7913.51,7913.51,7913.51,7913.51,473000000
2007/4/3,09:52:00,7914.73,7914.73,7914.73,7914.73,344000000
2007/4/3,09:53:00,7915.13,7915.13,7915.13,7915.13,376000000
2007/4/3,09:54:00,7913.98,7913.98,7913.98,7913.98,424000000
2007/4/3,09:55:00,7914.60,7914.60,7914.60,7914.60,368000000
2007/4/3,09:56:00,7913.00,7913.00,7913.00,7913.00,457000000
2007/4/3,09:57:00,7912.76,7912.76,7912.76,7912.76,332000000
2007/4/3,09:58:00,7913.51,7913.51,7913.51,7913.51,457000000
2007/4/3,09:59:00,7913.62,7913.62,7913.62,7913.62,403000000
2007/4/3,10:00:00,7913.26,7913.26,7913.26,7913.26,351000000
2007/4/3,10:01:00,7914.08,7914.08,7914.08,7914.08,453000000
2007/4/3,10:02:00,7915.60,7915.60,7915.60,7915.60,354000000
2007/4/3,10:03:00,7912.91,7912.91,7912.91,7912.91,405000000
2007/4/3,10:04:00,7911.87,7911.87,7911.87,7911.87,342000000
2007/4/3,10:05:00,7913.07,7913.07,7913.07,7913.07,354000000
2007/4/3,10:06:00,7909.79,7909.79,7909.79,7909.79,446000000
2007/4/3,10:07:00,7909.82,7909.82,7909.82,7909.82,341000000
2007/4/3,10:08:00,7907.40,7907.40,7907.40,7907.40,436000000
2007/4/3,10:09:00,7909.26,7909.26,7909.26,7909.26,345000000
2007/4/3,10:10:00,7908.11,7908.11,7908.11,7908.11,303000000
2007/4/3,10:11:00,7910.24,7910.24,7910.24,7910.24,415000000
2007/4/3,10:12:00,7909.42,7909.42,7909.42,7909.42,293000000
2007/4/3,10:13:00,7906.97,7906.97,7906.97,7906.97,369000000
2007/4/3,10:14:00,7907.86,7907.86,7907.86,7907.86,351000000
2007/4/3,10:15:00,7908.64,7908.64,7908.64,7908.64,362000000
2007/4/3,10:16:00,7908.11,7908.11,7908.11,7908.11,454000000
2007/4/3,10:17:00,7909.16,7909.16,7909.16,7909.16,295000000
2007/4/3,10:18:00,7906.86,7906.86,7906.86,7906.86,371000000
2007/4/3,10:19:00,7907.16,7907.16,7907.16,7907.16,386000000
2007/4/3,10:20:00,7909.57,7909.57,7909.57,7909.57,287000000
2007/4/3,10:21:00,7907.95,7907.95,7907.95,7907.95,381000000
2007/4/3,10:22:00,7908.37,7908.37,7908.37,7908.37,297000000
2007/4/3,10:23:00,7907.99,7907.99,7907.99,7907.99,362000000
2007/4/3,10:24:00,7908.62,7908.62,7908.62,7908.62,300000000
2007/4/3,10:25:00,7909.55,7909.55,7909.55,7909.55,284000000
2007/4/3,10:26:00,7908.43,7908.43,7908.43,7908.43,482000000
2007/4/3,10:27:00,7910.50,7910.50,7910.50,7910.50,298000000
2007/4/3,10:28:00,7908.66,7908.66,7908.66,7908.66,398000000
2007/4/3,10:29:00,7910.67,7910.67,7910.67,7910.67,364000000
2007/4/3,10:30:00,7910.79,7910.79,7910.79,7910.79,430000000
2007/4/3,10:31:00,7910.67,7910.67,7910.67,7910.67,430000000
2007/4/3,10:32:00,7910.59,7910.59,7910.59,7910.59,302000000
2007/4/3,10:33:00,7911.36,7911.36,7911.36,7911.36,368000000
2007/4/3,10:34:00,7910.57,7910.57,7910.57,7910.57,323000000
2007/4/3,10:35:00,7911.28,7911.28,7911.28,7911.28,310000000
2007/4/3,10:36:00,7911.49,7911.49,7911.49,7911.49,458000000
2007/4/3,10:37:00,7910.69,7910.69,7910.69,7910.69,271000000
2007/4/3,10:38:00,7911.18,7911.18,7911.18,7911.18,357000000
2007/4/3,10:39:00,7908.11,7908.11,7908.11,7908.11,337000000
2007/4/3,10:40:00,7909.88,7909.88,7909.88,7909.88,314000000
2007/4/3,10:41:00,7910.10,7910.10,7910.10,7910.10,374000000
2007/4/3,10:42:00,7910.85,7910.85,7910.85,7910.85,267000000
2007/4/3,10:43:00,7909.53,7909.53,7909.53,7909.53,338000000
2007/4/3,10:44:00,7910.39,7910.39,7910.39,7910.39,293000000
2007/4/3,10:45:00,7907.74,7907.74,7907.74,7907.74,245000000
2007/4/3,10:46:00,7908.92,7908.92,7908.92,7908.92,363000000
2007/4/3,10:47:00,7907.47,7907.47,7907.47,7907.47,268000000
2007/4/3,10:48:00,7906.47,7906.47,7906.47,7906.47,347000000
2007/4/3,10:49:00,7906.75,7906.75,7906.75,7906.75,288000000
2007/4/3,10:50:00,7904.64,7904.64,7904.64,7904.64,337000000
2007/4/3,10:51:00,7904.86,7904.86,7904.86,7904.86,412000000
2007/4/3,10:52:00,7903.59,7903.59,7903.59,7903.59,290000000
2007/4/3,10:53:00,7900.59,7900.59,7900.59,7900.59,553000000
2007/4/3,10:54:00,7895.51,7895.51,7895.51,7895.51,523000000
2007/4/3,10:55:00,7897.02,7897.02,7897.02,7897.02,427000000
2007/4/3,10:56:00,7896.56,7896.56,7896.56,7896.56,475000000
2007/4/3,10:57:00,7896.83,7896.83,7896.83,7896.83,363000000
2007/4/3,10:58:00,7894.90,7894.90,7894.90,7894.90,443000000
2007/4/3,10:59:00,7892.40,7892.40,7892.40,7892.40,359000000
2007/4/3,11:00:00,7891.36,7891.36,7891.36,7891.36,374000000
2007/4/3,11:01:00,7890.07,7890.07,7890.07,7890.07,400000000
2007/4/3,11:02:00,7888.85,7888.85,7888.85,7888.85,376000000
2007/4/3,11:03:00,7890.60,7890.60,7890.60,7890.60,483000000
2007/4/3,11:04:00,7888.68,7888.68,7888.68,7888.68,278000000
2007/4/3,11:05:00,7888.63,7888.63,7888.63,7888.63,314000000
2007/4/3,11:06:00,7887.43,7887.43,7887.43,7887.43,382000000
2007/4/3,11:07:00,7889.02,7889.02,7889.02,7889.02,256000000
2007/4/3,11:08:00,7887.25,7887.25,7887.25,7887.25,311000000
2007/4/3,11:09:00,7888.08,7888.08,7888.08,7888.08,234000000
2007/4/3,11:10:00,7888.36,7888.36,7888.36,7888.36,304000000
2007/4/3,11:11:00,7890.70,7890.70,7890.70,7890.70,307000000
2007/4/3,11:12:00,7890.43,7890.43,7890.43,7890.43,225000000
2007/4/3,11:13:00,7891.41,7891.41,7891.41,7891.41,242000000
2007/4/3,11:14:00,7892.59,7892.59,7892.59,7892.59,222000000
2007/4/3,11:15:00,7892.11,7892.11,7892.11,7892.11,200000000
2007/4/3,11:16:00,7891.68,7891.68,7891.68,7891.68,392000000
2007/4/3,11:17:00,7892.94,7892.94,7892.94,7892.94,210000000
2007/4/3,11:18:00,7893.09,7893.09,7893.09,7893.09,373000000
2007/4/3,11:19:00,7892.09,7892.09,7892.09,7892.09,212000000
2007/4/3,11:20:00,7892.64,7892.64,7892.64,7892.64,237000000
2007/4/3,11:21:00,7893.19,7893.19,7893.19,7893.19,308000000
2007/4/3,11:22:00,7892.86,7892.86,7892.86,7892.86,193000000
2007/4/3,11:23:00,7892.06,7892.06,7892.06,7892.06,239000000
2007/4/3,11:24:00,7894.00,7894.00,7894.00,7894.00,258000000
2007/4/3,11:25:00,7892.60,7892.60,7892.60,7892.60,248000000
2007/4/3,11:26:00,7893.86,7893.86,7893.86,7893.86,359000000
2007/4/3,11:27:00,7894.24,7894.24,7894.24,7894.24,212000000
2007/4/3,11:28:00,7896.13,7896.13,7896.13,7896.13,324000000
2007/4/3,11:29:00,7896.11,7896.11,7896.11,7896.11,260000000
2007/4/3,11:30:00,7895.88,7895.88,7895.88,7895.88,276000000
2007/4/3,11:31:00,7898.16,7898.16,7898.16,7898.16,359000000
2007/4/3,11:32:00,7897.61,7897.61,7897.61,7897.61,288000000
2007/4/3,11:33:00,7898.39,7898.39,7898.39,7898.39,302000000
2007/4/3,11:34:00,7898.49,7898.49,7898.49,7898.49,288000000
2007/4/3,11:35:00,7901.65,7901.65,7901.65,7901.65,327000000
2007/4/3,11:36:00,7902.41,7902.41,7902.41,7902.41,326000000
2007/4/3,11:37:00,7904.83,7904.83,7904.83,7904.83,306000000
2007/4/3,11:38:00,7904.89,7904.89,7904.89,7904.89,361000000
2007/4/3,11:39:00,7904.25,7904.25,7904.25,7904.25,358000000
2007/4/3,11:40:00,7904.87,7904.87,7904.87,7904.87,345000000
2007/4/3,11:41:00,7905.06,7905.06,7905.06,7905.06,398000000
2007/4/3,11:42:00,7905.85,7905.85,7905.85,7905.85,272000000
2007/4/3,11:43:00,7905.59,7905.59,7905.59,7905.59,319000000
2007/4/3,11:44:00,7906.31,7906.31,7906.31,7906.31,278000000
2007/4/3,11:45:00,7906.85,7906.85,7906.85,7906.85,261000000
2007/4/3,11:46:00,7905.09,7905.09,7905.09,7905.09,311000000
2007/4/3,11:47:00,7904.92,7904.92,7904.92,7904.92,228000000
2007/4/3,11:48:00,7907.78,7907.78,7907.78,7907.78,340000000
2007/4/3,11:49:00,7905.49,7905.49,7905.49,7905.49,283000000
2007/4/3,11:50:00,7904.89,7904.89,7904.89,7904.89,257000000
2007/4/3,11:51:00,7907.08,7907.08,7907.08,7907.08,285000000
2007/4/3,11:52:00,7905.26,7905.26,7905.26,7905.26,218000000
2007/4/3,11:53:00,7906.50,7906.50,7906.50,7906.50,319000000
2007/4/3,11:54:00,7904.85,7904.85,7904.85,7904.85,242000000
2007/4/3,11:55:00,7905.29,7905.29,7905.29,7905.29,200000000
2007/4/3,11:56:00,7903.78,7903.78,7903.78,7903.78,288000000
2007/4/3,11:57:00,7903.92,7903.92,7903.92,7903.92,228000000
2007/4/3,11:58:00,7905.20,7905.20,7905.20,7905.20,315000000
2007/4/3,11:59:00,7903.79,7903.79,7903.79,7903.79,175000000
2007/4/3,12:00:00,7905.57,7905.57,7905.57,7905.57,221000000
2007/4/3,12:01:00,7904.85,7904.85,7904.85,7904.85,262000000
2007/4/3,12:02:00,7905.03,7905.03,7905.03,7905.03,171000000
2007/4/3,12:03:00,7902.63,7902.63,7902.63,7902.63,220000000
2007/4/3,12:04:00,7904.35,7904.35,7904.35,7904.35,208000000
2007/4/3,12:05:00,7903.69,7903.69,7903.69,7903.69,245000000
2007/4/3,12:06:00,7906.12,7906.12,7906.12,7906.12,416000000
2007/4/3,12:07:00,7906.17,7906.17,7906.17,7906.17,316000000
2007/4/3,12:08:00,7907.38,7907.38,7907.38,7907.38,514000000
2007/4/3,12:09:00,7905.49,7905.49,7905.49,7905.49,309000000
2007/4/3,12:10:00,7907.58,7907.58,7907.58,7907.58,396000000
2007/4/3,12:11:00,7907.65,7907.65,7907.65,7907.65,394000000
2007/4/3,12:12:00,7907.30,7907.30,7907.30,7907.30,277000000
2007/4/3,12:13:00,7906.46,7906.46,7906.46,7906.46,337000000
2007/4/3,12:14:00,7905.23,7905.23,7905.23,7905.23,250000000
2007/4/3,12:15:00,7908.11,7908.11,7908.11,7908.11,314000000
2007/4/3,12:16:00,7907.26,7907.26,7907.26,7907.26,320000000
2007/4/3,12:17:00,7909.93,7909.93,7909.93,7909.93,242000000
2007/4/3,12:18:00,7907.84,7907.84,7907.84,7907.84,294000000
2007/4/3,12:19:00,7908.63,7908.63,7908.63,7908.63,263000000
2007/4/3,12:20:00,7906.66,7906.66,7906.66,7906.66,228000000
2007/4/3,12:21:00,7907.65,7907.65,7907.65,7907.65,230000000
2007/4/3,12:22:00,7907.90,7907.90,7907.90,7907.90,229000000
2007/4/3,12:23:00,7907.73,7907.73,7907.73,7907.73,304000000
2007/4/3,12:24:00,7904.96,7904.96,7904.96,7904.96,229000000
2007/4/3,12:25:00,7906.95,7906.95,7906.95,7906.95,263000000
2007/4/3,12:26:00,7907.85,7907.85,7907.85,7907.85,283000000
2007/4/3,12:27:00,7906.47,7906.47,7906.47,7906.47,257000000
2007/4/3,12:28:00,7907.53,7907.53,7907.53,7907.53,272000000
2007/4/3,12:29:00,7907.40,7907.40,7907.40,7907.40,277000000
2007/4/3,12:30:00,7906.29,7906.29,7906.29,7906.29,221000000
2007/4/3,12:31:00,7907.47,7907.47,7907.47,7907.47,304000000
2007/4/3,12:32:00,7907.92,7907.92,7907.92,7907.92,267000000
2007/4/3,12:33:00,7908.66,7908.66,7908.66,7908.66,395000000
2007/4/3,12:34:00,7911.06,7911.06,7911.06,7911.06,309000000
2007/4/3,12:35:00,7913.88,7913.88,7913.88,7913.88,623000000
2007/4/3,12:36:00,7915.54,7915.54,7915.54,7915.54,541000000
2007/4/3,12:37:00,7915.32,7915.32,7915.32,7915.32,367000000
2007/4/3,12:38:00,7916.14,7916.14,7916.14,7916.14,444000000
2007/4/3,12:39:00,7917.64,7917.64,7917.64,7917.64,296000000
2007/4/3,12:40:00,7916.04,7916.04,7916.04,7916.04,353000000
2007/4/3,12:41:00,7917.86,7917.86,7917.86,7917.86,365000000
2007/4/3,12:42:00,7917.37,7917.37,7917.37,7917.37,292000000
2007/4/3,12:43:00,7918.17,7918.17,7918.17,7918.17,357000000
2007/4/3,12:44:00,7917.46,7917.46,7917.46,7917.46,374000000
2007/4/3,12:45:00,7916.43,7916.43,7916.43,7916.43,348000000
2007/4/3,12:46:00,7916.73,7916.73,7916.73,7916.73,383000000
2007/4/3,12:47:00,7915.63,7915.63,7915.63,7915.63,230000000
2007/4/3,12:48:00,7916.01,7916.01,7916.01,7916.01,353000000
2007/4/3,12:49:00,7917.98,7917.98,7917.98,7917.98,309000000
2007/4/3,12:50:00,7916.77,7916.77,7916.77,7916.77,290000000
2007/4/3,12:51:00,7917.74,7917.74,7917.74,7917.74,291000000
2007/4/3,12:52:00,7916.52,7916.52,7916.52,7916.52,283000000
2007/4/3,12:53:00,7916.48,7916.48,7916.48,7916.48,387000000
2007/4/3,12:54:00,7915.97,7915.97,7915.97,7915.97,316000000
2007/4/3,12:55:00,7915.33,7915.33,7915.33,7915.33,486000000
2007/4/3,12:56:00,7916.82,7916.82,7916.82,7916.82,639000000
2007/4/3,12:57:00,7919.31,7919.31,7919.31,7919.31,401000000
2007/4/3,12:58:00,7918.19,7918.19,7918.19,7918.19,410000000
2007/4/3,12:59:00,7920.27,7920.27,7920.27,7920.27,286000000
2007/4/3,13:00:00,7919.01,7919.01,7919.01,7919.01,336000000
2007/4/3,13:01:00,7919.23,7919.23,7919.23,7919.23,414000000
2007/4/3,13:02:00,7920.10,7920.10,7920.10,7920.10,334000000
2007/4/3,13:03:00,7920.39,7920.39,7920.39,7920.39,500000000
2007/4/3,13:04:00,7920.42,7920.42,7920.42,7920.42,656000000
2007/4/3,13:05:00,7920.85,7920.85,7920.85,7920.85,440000000
2007/4/3,13:06:00,7921.46,7921.46,7921.46,7921.46,406000000
2007/4/3,13:07:00,7921.61,7921.61,7921.61,7921.61,356000000
2007/4/3,13:08:00,7920.32,7920.32,7920.32,7920.32,570000000
2007/4/3,13:09:00,7923.02,7923.02,7923.02,7923.02,423000000
2007/4/3,13:10:00,7921.82,7921.82,7921.82,7921.82,441000000
2007/4/3,13:11:00,7921.53,7921.53,7921.53,7921.53,501000000
2007/4/3,13:12:00,7924.97,7924.97,7924.97,7924.97,405000000
2007/4/3,13:13:00,7923.69,7923.69,7923.69,7923.69,640000000
2007/4/3,13:14:00,7924.03,7924.03,7924.03,7924.03,483000000
2007/4/3,13:15:00,7925.54,7925.54,7925.54,7925.54,556000000
2007/4/3,13:16:00,7924.35,7924.35,7924.35,7924.35,570000000
2007/4/3,13:17:00,7925.06,7925.06,7925.06,7925.06,469000000
2007/4/3,13:18:00,7924.23,7924.23,7924.23,7924.23,537000000
2007/4/3,13:19:00,7924.36,7924.36,7924.36,7924.36,562000000
2007/4/3,13:20:00,7925.80,7925.80,7925.80,7925.80,641000000
2007/4/3,13:21:00,7924.98,7924.98,7924.98,7924.98,816000000
2007/4/3,13:22:00,7923.76,7923.76,7923.76,7923.76,560000000
2007/4/3,13:23:00,7924.54,7924.54,7924.54,7924.54,719000000
2007/4/3,13:24:00,7926.79,7926.79,7926.79,7926.79,676000000
2007/4/3,13:25:00,7926.03,7926.03,7926.03,7926.03,721000000
2007/4/3,13:26:00,7926.03,7926.03,7926.03,7926.03,0
2007/4/3,13:27:00,7926.03,7926.03,7926.03,7926.03,0
2007/4/3,13:28:00,7926.03,7926.03,7926.03,7926.03,0
2007/4/3,13:29:00,7926.03,7926.03,7926.03,7926.03,0
2007/4/3,13:30:00,7932.91,7932.91,7932.91,7932.91,641032704
2007/4/4,09:01:00,7989.65,7989.65,7989.65,7989.65,359032832
2007/4/4,09:02:00,7994.65,7994.65,7994.65,7994.65,1255000064
2007/4/4,09:03:00,7995.97,7995.97,7995.97,7995.97,1356000000
2007/4/4,09:04:00,7994.28,7994.28,7994.28,7994.28,1351000064
2007/4/4,09:05:00,7991.22,7991.22,7991.22,7991.22,1082000000
2007/4/4,09:06:00,7989.62,7989.62,7989.62,7989.62,1339000064
2007/4/4,09:07:00,7987.50,7987.50,7987.50,7987.50,1095000064
2007/4/4,09:08:00,7987.07,7987.07,7987.07,7987.07,1040000000
2007/4/4,09:09:00,7986.97,7986.97,7986.97,7986.97,1166000000
2007/4/4,09:10:00,7986.96,7986.96,7986.96,7986.96,790000000
2007/4/4,09:11:00,7985.90,7985.90,7985.90,7985.90,1046000000
2007/4/4,09:12:00,7985.42,7985.42,7985.42,7985.42,868000000
2007/4/4,09:13:00,7985.16,7985.16,7985.16,7985.16,946000000
2007/4/4,09:14:00,7986.70,7986.70,7986.70,7986.70,1054000000
2007/4/4,09:15:00,7986.75,7986.75,7986.75,7986.75,743000000
2007/4/4,09:16:00,7986.94,7986.94,7986.94,7986.94,1312999936
2007/4/4,09:17:00,7990.20,7990.20,7990.20,7990.20,793000000
2007/4/4,09:18:00,7992.96,7992.96,7992.96,7992.96,968000000
2007/4/4,09:19:00,7995.13,7995.13,7995.13,7995.13,939000000
2007/4/4,09:20:00,7997.10,7997.10,7997.10,7997.10,827000000
2007/4/4,09:21:00,7999.15,7999.15,7999.15,7999.15,1018000000
2007/4/4,09:22:00,8001.44,8001.44,8001.44,8001.44,774000000
2007/4/4,09:23:00,8000.99,8000.99,8000.99,8000.99,931000000
2007/4/4,09:24:00,8000.39,8000.39,8000.39,8000.39,967000000
2007/4/4,09:25:00,8001.54,8001.54,8001.54,8001.54,787000000
2007/4/4,09:26:00,7999.61,7999.61,7999.61,7999.61,1045000000
2007/4/4,09:27:00,7999.97,7999.97,7999.97,7999.97,746000000
2007/4/4,09:28:00,8000.39,8000.39,8000.39,8000.39,922000000
2007/4/4,09:29:00,8005.21,8005.21,8005.21,8005.21,945000000
2007/4/4,09:30:00,8006.70,8006.70,8006.70,8006.70,826000000
2007/4/4,09:31:00,8006.77,8006.77,8006.77,8006.77,1055000000
2007/4/4,09:32:00,8005.75,8005.75,8005.75,8005.75,634000000
2007/4/4,09:33:00,8007.37,8007.37,8007.37,8007.37,721000000
2007/4/4,09:34:00,8008.07,8008.07,8008.07,8008.07,825000000
2007/4/4,09:35:00,8007.09,8007.09,8007.09,8007.09,607000000
2007/4/4,09:36:00,8005.57,8005.57,8005.57,8005.57,792000000
2007/4/4,09:37:00,8006.65,8006.65,8006.65,8006.65,592000000
2007/4/4,09:38:00,8004.37,8004.37,8004.37,8004.37,590000000
2007/4/4,09:39:00,8002.01,8002.01,8002.01,8002.01,607000000
2007/4/4,09:40:00,8000.85,8000.85,8000.85,8000.85,521000000
2007/4/4,09:41:00,7997.21,7997.21,7997.21,7997.21,762000000
2007/4/4,09:42:00,7994.37,7994.37,7994.37,7994.37,509000000
2007/4/4,09:43:00,7992.32,7992.32,7992.32,7992.32,663000000
2007/4/4,09:44:00,7987.22,7987.22,7987.22,7987.22,746000000
2007/4/4,09:45:00,7986.52,7986.52,7986.52,7986.52,625000000
2007/4/4,09:46:00,7984.97,7984.97,7984.97,7984.97,941000000
2007/4/4,09:47:00,7981.72,7981.72,7981.72,7981.72,554000000
2007/4/4,09:48:00,7979.86,7979.86,7979.86,7979.86,775000000
2007/4/4,09:49:00,7978.14,7978.14,7978.14,7978.14,676000000
2007/4/4,09:50:00,7976.37,7976.37,7976.37,7976.37,527000000
2007/4/4,09:51:00,7973.80,7973.80,7973.80,7973.80,714000000
2007/4/4,09:52:00,7972.06,7972.06,7972.06,7972.06,598000000
2007/4/4,09:53:00,7971.60,7971.60,7971.60,7971.60,656000000
2007/4/4,09:54:00,7971.94,7971.94,7971.94,7971.94,643000000
2007/4/4,09:55:00,7972.03,7972.03,7972.03,7972.03,527000000
2007/4/4,09:56:00,7970.46,7970.46,7970.46,7970.46,622000000
2007/4/4,09:57:00,7972.46,7972.46,7972.46,7972.46,424000000
2007/4/4,09:58:00,7973.94,7973.94,7973.94,7973.94,548000000
2007/4/4,09:59:00,7975.52,7975.52,7975.52,7975.52,544000000
2007/4/4,10:00:00,7978.52,7978.52,7978.52,7978.52,487000000
2007/4/4,10:01:00,7979.83,7979.83,7979.83,7979.83,640000000
2007/4/4,10:02:00,7979.85,7979.85,7979.85,7979.85,366000000
2007/4/4,10:03:00,7982.08,7982.08,7982.08,7982.08,389000000
2007/4/4,10:04:00,7982.71,7982.71,7982.71,7982.71,386000000
2007/4/4,10:05:00,7984.09,7984.09,7984.09,7984.09,318000000
2007/4/4,10:06:00,7984.16,7984.16,7984.16,7984.16,467000000
2007/4/4,10:07:00,7983.67,7983.67,7983.67,7983.67,323000000
2007/4/4,10:08:00,7984.53,7984.53,7984.53,7984.53,385000000
2007/4/4,10:09:00,7984.12,7984.12,7984.12,7984.12,339000000
2007/4/4,10:10:00,7985.82,7985.82,7985.82,7985.82,337000000
2007/4/4,10:11:00,7986.53,7986.53,7986.53,7986.53,509000000
2007/4/4,10:12:00,7987.81,7987.81,7987.81,7987.81,343000000
2007/4/4,10:13:00,7986.28,7986.28,7986.28,7986.28,420000000
2007/4/4,10:14:00,7987.57,7987.57,7987.57,7987.57,402000000
2007/4/4,10:15:00,7986.62,7986.62,7986.62,7986.62,303000000
2007/4/4,10:16:00,7987.80,7987.80,7987.80,7987.80,455000000
2007/4/4,10:17:00,7985.87,7985.87,7985.87,7985.87,323000000
2007/4/4,10:18:00,7985.19,7985.19,7985.19,7985.19,376000000
2007/4/4,10:19:00,7984.17,7984.17,7984.17,7984.17,321000000
2007/4/4,10:20:00,7982.86,7982.86,7982.86,7982.86,284000000
2007/4/4,10:21:00,7984.97,7984.97,7984.97,7984.97,495000000
2007/4/4,10:22:00,7983.68,7983.68,7983.68,7983.68,343000000
2007/4/4,10:23:00,7987.22,7987.22,7987.22,7987.22,349000000
2007/4/4,10:24:00,7986.11,7986.11,7986.11,7986.11,323000000
2007/4/4,10:25:00,7985.88,7985.88,7985.88,7985.88,297000000
2007/4/4,10:26:00,7983.87,7983.87,7983.87,7983.87,344000000
2007/4/4,10:27:00,7985.39,7985.39,7985.39,7985.39,349000000
2007/4/4,10:28:00,7983.99,7983.99,7983.99,7983.99,342000000
2007/4/4,10:29:00,7984.99,7984.99,7984.99,7984.99,306000000
2007/4/4,10:30:00,7984.62,7984.62,7984.62,7984.62,283000000
2007/4/4,10:31:00,7983.58,7983.58,7983.58,7983.58,330000000
2007/4/4,10:32:00,7982.81,7982.81,7982.81,7982.81,239000000
2007/4/4,10:33:00,7983.73,7983.73,7983.73,7983.73,364000000
2007/4/4,10:34:00,7984.77,7984.77,7984.77,7984.77,313000000
2007/4/4,10:35:00,7982.50,7982.50,7982.50,7982.50,245000000
2007/4/4,10:36:00,7981.80,7981.80,7981.80,7981.80,345000000
2007/4/4,10:37:00,7981.10,7981.10,7981.10,7981.10,244000000
2007/4/4,10:38:00,7978.96,7978.96,7978.96,7978.96,290000000
2007/4/4,10:39:00,7978.99,7978.99,7978.99,7978.99,283000000
2007/4/4,10:40:00,7979.20,7979.20,7979.20,7979.20,244000000
2007/4/4,10:41:00,7978.11,7978.11,7978.11,7978.11,374000000
2007/4/4,10:42:00,7979.64,7979.64,7979.64,7979.64,209000000
2007/4/4,10:43:00,7977.95,7977.95,7977.95,7977.95,315000000
2007/4/4,10:44:00,7979.07,7979.07,7979.07,7979.07,243000000
2007/4/4,10:45:00,7977.63,7977.63,7977.63,7977.63,239000000
2007/4/4,10:46:00,7976.56,7976.56,7976.56,7976.56,325000000
2007/4/4,10:47:00,7976.57,7976.57,7976.57,7976.57,217000000
2007/4/4,10:48:00,7977.20,7977.20,7977.20,7977.20,300000000
2007/4/4,10:49:00,7976.16,7976.16,7976.16,7976.16,303000000
2007/4/4,10:50:00,7978.45,7978.45,7978.45,7978.45,260000000
2007/4/4,10:51:00,7979.05,7979.05,7979.05,7979.05,464000000
2007/4/4,10:52:00,7979.65,7979.65,7979.65,7979.65,256000000
2007/4/4,10:53:00,7979.83,7979.83,7979.83,7979.83,303000000
2007/4/4,10:54:00,7980.21,7980.21,7980.21,7980.21,284000000
2007/4/4,10:55:00,7979.00,7979.00,7979.00,7979.00,254000000
2007/4/4,10:56:00,7979.05,7979.05,7979.05,7979.05,310000000
2007/4/4,10:57:00,7980.64,7980.64,7980.64,7980.64,258000000
2007/4/4,10:58:00,7979.88,7979.88,7979.88,7979.88,312000000
2007/4/4,10:59:00,7982.58,7982.58,7982.58,7982.58,274000000
2007/4/4,11:00:00,7983.18,7983.18,7983.18,7983.18,279000000
2007/4/4,11:01:00,7985.56,7985.56,7985.56,7985.56,491000000
2007/4/4,11:02:00,7984.88,7984.88,7984.88,7984.88,291000000
2007/4/4,11:03:00,7985.55,7985.55,7985.55,7985.55,308000000
2007/4/4,11:04:00,7985.11,7985.11,7985.11,7985.11,237000000
2007/4/4,11:05:00,7986.01,7986.01,7986.01,7986.01,255000000
2007/4/4,11:06:00,7988.18,7988.18,7988.18,7988.18,347000000
2007/4/4,11:07:00,7987.65,7987.65,7987.65,7987.65,284000000
2007/4/4,11:08:00,7988.31,7988.31,7988.31,7988.31,351000000
2007/4/4,11:09:00,7988.65,7988.65,7988.65,7988.65,296000000
2007/4/4,11:10:00,7987.05,7987.05,7987.05,7987.05,254000000
2007/4/4,11:11:00,7986.54,7986.54,7986.54,7986.54,367000000
2007/4/4,11:12:00,7986.44,7986.44,7986.44,7986.44,208000000
2007/4/4,11:13:00,7984.78,7984.78,7984.78,7984.78,283000000
2007/4/4,11:14:00,7985.46,7985.46,7985.46,7985.46,282000000
2007/4/4,11:15:00,7984.11,7984.11,7984.11,7984.11,257000000
2007/4/4,11:16:00,7983.38,7983.38,7983.38,7983.38,262000000
2007/4/4,11:17:00,7985.42,7985.42,7985.42,7985.42,174000000
2007/4/4,11:18:00,7983.87,7983.87,7983.87,7983.87,281000000
2007/4/4,11:19:00,7983.70,7983.70,7983.70,7983.70,269000000
2007/4/4,11:20:00,7981.88,7981.88,7981.88,7981.88,324000000
2007/4/4,11:21:00,7983.21,7983.21,7983.21,7983.21,310000000
2007/4/4,11:22:00,7982.68,7982.68,7982.68,7982.68,265000000
2007/4/4,11:23:00,7982.63,7982.63,7982.63,7982.63,309000000
2007/4/4,11:24:00,7983.13,7983.13,7983.13,7983.13,287000000
2007/4/4,11:25:00,7982.18,7982.18,7982.18,7982.18,228000000
2007/4/4,11:26:00,7981.47,7981.47,7981.47,7981.47,277000000
2007/4/4,11:27:00,7982.71,7982.71,7982.71,7982.71,200000000
2007/4/4,11:28:00,7982.43,7982.43,7982.43,7982.43,303000000
2007/4/4,11:29:00,7981.97,7981.97,7981.97,7981.97,240000000
2007/4/4,11:30:00,7983.28,7983.28,7983.28,7983.28,279000000
2007/4/4,11:31:00,7983.69,7983.69,7983.69,7983.69,280000000
2007/4/4,11:32:00,7984.10,7984.10,7984.10,7984.10,223000000
2007/4/4,11:33:00,7983.50,7983.50,7983.50,7983.50,333000000
2007/4/4,11:34:00,7984.30,7984.30,7984.30,7984.30,305000000
2007/4/4,11:35:00,7984.77,7984.77,7984.77,7984.77,258000000
2007/4/4,11:36:00,7985.95,7985.95,7985.95,7985.95,293000000
2007/4/4,11:37:00,7989.37,7989.37,7989.37,7989.37,232000000
2007/4/4,11:38:00,7987.68,7987.68,7987.68,7987.68,350000000
2007/4/4,11:39:00,7988.00,7988.00,7988.00,7988.00,237000000
2007/4/4,11:40:00,7990.06,7990.06,7990.06,7990.06,298000000
2007/4/4,11:41:00,7991.40,7991.40,7991.40,7991.40,478000000
2007/4/4,11:42:00,7992.73,7992.73,7992.73,7992.73,291000000
2007/4/4,11:43:00,7996.64,7996.64,7996.64,7996.64,615000000
2007/4/4,11:44:00,8000.07,8000.07,8000.07,8000.07,785000000
2007/4/4,11:45:00,8004.21,8004.21,8004.21,8004.21,539000000
2007/4/4,11:46:00,8006.48,8006.48,8006.48,8006.48,541000000
2007/4/4,11:47:00,8006.53,8006.53,8006.53,8006.53,417000000
2007/4/4,11:48:00,8009.12,8009.12,8009.12,8009.12,503000000
2007/4/4,11:49:00,8010.68,8010.68,8010.68,8010.68,404000000
2007/4/4,11:50:00,8009.45,8009.45,8009.45,8009.45,365000000
2007/4/4,11:51:00,8010.32,8010.32,8010.32,8010.32,431000000
2007/4/4,11:52:00,8009.56,8009.56,8009.56,8009.56,314000000
2007/4/4,11:53:00,8009.76,8009.76,8009.76,8009.76,386000000
2007/4/4,11:54:00,8011.08,8011.08,8011.08,8011.08,343000000
2007/4/4,11:55:00,8010.79,8010.79,8010.79,8010.79,267000000
2007/4/4,11:56:00,8007.43,8007.43,8007.43,8007.43,335000000
2007/4/4,11:57:00,8007.61,8007.61,8007.61,8007.61,249000000
2007/4/4,11:58:00,8007.04,8007.04,8007.04,8007.04,383000000
2007/4/4,11:59:00,8006.94,8006.94,8006.94,8006.94,404000000
2007/4/4,12:00:00,8006.88,8006.88,8006.88,8006.88,393000000
2007/4/4,12:01:00,8007.76,8007.76,8007.76,8007.76,404000000
2007/4/4,12:02:00,8009.28,8009.28,8009.28,8009.28,293000000
2007/4/4,12:03:00,8008.50,8008.50,8008.50,8008.50,308000000
2007/4/4,12:04:00,8009.31,8009.31,8009.31,8009.31,293000000
2007/4/4,12:05:00,8008.19,8008.19,8008.19,8008.19,251000000
2007/4/4,12:06:00,8007.68,8007.68,8007.68,8007.68,324000000
2007/4/4,12:07:00,8008.20,8008.20,8008.20,8008.20,248000000
2007/4/4,12:08:00,8006.74,8006.74,8006.74,8006.74,349000000
2007/4/4,12:09:00,8008.65,8008.65,8008.65,8008.65,416000000
2007/4/4,12:10:00,8007.95,8007.95,8007.95,8007.95,536000000
2007/4/4,12:11:00,8008.36,8008.36,8008.36,8008.36,479000000
2007/4/4,12:12:00,8010.03,8010.03,8010.03,8010.03,409000000
2007/4/4,12:13:00,8007.94,8007.94,8007.94,8007.94,377000000
2007/4/4,12:14:00,8008.85,8008.85,8008.85,8008.85,310000000
2007/4/4,12:15:00,8006.66,8006.66,8006.66,8006.66,287000000
2007/4/4,12:16:00,8006.45,8006.45,8006.45,8006.45,428000000
2007/4/4,12:17:00,8005.00,8005.00,8005.00,8005.00,248000000
2007/4/4,12:18:00,8005.05,8005.05,8005.05,8005.05,323000000
2007/4/4,12:19:00,8004.82,8004.82,8004.82,8004.82,415000000
2007/4/4,12:20:00,8004.79,8004.79,8004.79,8004.79,334000000
2007/4/4,12:21:00,8006.44,8006.44,8006.44,8006.44,393000000
2007/4/4,12:22:00,8005.52,8005.52,8005.52,8005.52,330000000
2007/4/4,12:23:00,8006.23,8006.23,8006.23,8006.23,349000000
2007/4/4,12:24:00,8006.07,8006.07,8006.07,8006.07,290000000
2007/4/4,12:25:00,8009.49,8009.49,8009.49,8009.49,313000000
2007/4/4,12:26:00,8011.46,8011.46,8011.46,8011.46,524000000
2007/4/4,12:27:00,8010.46,8010.46,8010.46,8010.46,269000000
2007/4/4,12:28:00,8011.41,8011.41,8011.41,8011.41,357000000
2007/4/4,12:29:00,8011.35,8011.35,8011.35,8011.35,348000000
2007/4/4,12:30:00,8011.27,8011.27,8011.27,8011.27,251000000
2007/4/4,12:31:00,8011.63,8011.63,8011.63,8011.63,300000000
2007/4/4,12:32:00,8010.66,8010.66,8010.66,8010.66,249000000
2007/4/4,12:33:00,8012.18,8012.18,8012.18,8012.18,383000000
2007/4/4,12:34:00,8014.29,8014.29,8014.29,8014.29,374000000
2007/4/4,12:35:00,8014.40,8014.40,8014.40,8014.40,306000000
2007/4/4,12:36:00,8012.68,8012.68,8012.68,8012.68,361000000
2007/4/4,12:37:00,8013.07,8013.07,8013.07,8013.07,338000000
2007/4/4,12:38:00,8013.00,8013.00,8013.00,8013.00,380000000
2007/4/4,12:39:00,8013.54,8013.54,8013.54,8013.54,329000000
2007/4/4,12:40:00,8012.47,8012.47,8012.47,8012.47,304000000
2007/4/4,12:41:00,8010.46,8010.46,8010.46,8010.46,332000000
2007/4/4,12:42:00,8010.32,8010.32,8010.32,8010.32,305000000
2007/4/4,12:43:00,8012.29,8012.29,8012.29,8012.29,439000000
2007/4/4,12:44:00,8010.24,8010.24,8010.24,8010.24,323000000
2007/4/4,12:45:00,8010.10,8010.10,8010.10,8010.10,287000000
2007/4/4,12:46:00,8010.38,8010.38,8010.38,8010.38,473000000
2007/4/4,12:47:00,8011.43,8011.43,8011.43,8011.43,319000000
2007/4/4,12:48:00,8013.52,8013.52,8013.52,8013.52,417000000
2007/4/4,12:49:00,8016.93,8016.93,8016.93,8016.93,428000000
2007/4/4,12:50:00,8013.61,8013.61,8013.61,8013.61,321000000
2007/4/4,12:51:00,8018.54,8018.54,8018.54,8018.54,632000000
2007/4/4,12:52:00,8018.67,8018.67,8018.67,8018.67,325000000
2007/4/4,12:53:00,8020.57,8020.57,8020.57,8020.57,443000000
2007/4/4,12:54:00,8019.17,8019.17,8019.17,8019.17,385000000
2007/4/4,12:55:00,8021.59,8021.59,8021.59,8021.59,393000000
2007/4/4,12:56:00,8016.74,8016.74,8016.74,8016.74,423000000
2007/4/4,12:57:00,8014.31,8014.31,8014.31,8014.31,352000000
2007/4/4,12:58:00,8016.10,8016.10,8016.10,8016.10,418000000
2007/4/4,12:59:00,8012.75,8012.75,8012.75,8012.75,359000000
2007/4/4,13:00:00,8013.59,8013.59,8013.59,8013.59,309000000
2007/4/4,13:01:00,8013.25,8013.25,8013.25,8013.25,426000000
2007/4/4,13:02:00,8012.56,8012.56,8012.56,8012.56,351000000
2007/4/4,13:03:00,8009.21,8009.21,8009.21,8009.21,490000000
2007/4/4,13:04:00,8007.56,8007.56,8007.56,8007.56,400000000
2007/4/4,13:05:00,8006.22,8006.22,8006.22,8006.22,680000000
2007/4/4,13:06:00,8006.11,8006.11,8006.11,8006.11,628000000
2007/4/4,13:07:00,8007.26,8007.26,8007.26,8007.26,454000000
2007/4/4,13:08:00,8009.46,8009.46,8009.46,8009.46,669000000
2007/4/4,13:09:00,8007.42,8007.42,8007.42,8007.42,524000000
2007/4/4,13:10:00,8007.76,8007.76,8007.76,8007.76,365000000
2007/4/4,13:11:00,8007.16,8007.16,8007.16,8007.16,513000000
2007/4/4,13:12:00,8007.12,8007.12,8007.12,8007.12,448000000
2007/4/4,13:13:00,8008.39,8008.39,8008.39,8008.39,523000000
2007/4/4,13:14:00,8010.94,8010.94,8010.94,8010.94,506000000
2007/4/4,13:15:00,8011.13,8011.13,8011.13,8011.13,435000000
2007/4/4,13:16:00,8013.62,8013.62,8013.62,8013.62,643000000
2007/4/4,13:17:00,8012.49,8012.49,8012.49,8012.49,555000000
2007/4/4,13:18:00,8015.11,8015.11,8015.11,8015.11,666000000
2007/4/4,13:19:00,8012.57,8012.57,8012.57,8012.57,568000000
2007/4/4,13:20:00,8016.22,8016.22,8016.22,8016.22,540000000
2007/4/4,13:21:00,8015.86,8015.86,8015.86,8015.86,637000000
2007/4/4,13:22:00,8014.77,8014.77,8014.77,8014.77,569000000
2007/4/4,13:23:00,8012.82,8012.82,8012.82,8012.82,748000000
2007/4/4,13:24:00,8014.64,8014.64,8014.64,8014.64,698000000
2007/4/4,13:25:00,8012.71,8012.71,8012.71,8012.71,666000000
2007/4/4,13:26:00,8012.71,8012.71,8012.71,8012.71,0
2007/4/4,13:27:00,8012.71,8012.71,8012.71,8012.71,0
2007/4/4,13:28:00,8012.71,8012.71,8012.71,8012.71,0
2007/4/4,13:29:00,8012.71,8012.71,8012.71,8012.71,0
2007/4/4,13:30:00,8004.61,8004.61,8004.61,8004.61,909032448
2007/4/9,09:01:00,8048.34,8048.34,8048.34,8048.34,61032448
2007/4/9,09:02:00,8052.71,8052.71,8052.71,8052.71,906000000
2007/4/9,09:03:00,8048.06,8048.06,8048.06,8048.06,1024000000
2007/4/9,09:04:00,8045.88,8045.88,8045.88,8045.88,1040000000
2007/4/9,09:05:00,8045.75,8045.75,8045.75,8045.75,817000000
2007/4/9,09:06:00,8043.85,8043.85,8043.85,8043.85,1195000064
2007/4/9,09:07:00,8044.70,8044.70,8044.70,8044.70,965000000
2007/4/9,09:08:00,8044.34,8044.34,8044.34,8044.34,897000000
2007/4/9,09:09:00,8042.85,8042.85,8042.85,8042.85,845000000
2007/4/9,09:10:00,8037.43,8037.43,8037.43,8037.43,712000000
2007/4/9,09:11:00,8037.44,8037.44,8037.44,8037.44,851000000
2007/4/9,09:12:00,8037.03,8037.03,8037.03,8037.03,714000000
2007/4/9,09:13:00,8038.03,8038.03,8038.03,8038.03,793000000
2007/4/9,09:14:00,8039.08,8039.08,8039.08,8039.08,734000000
2007/4/9,09:15:00,8037.94,8037.94,8037.94,8037.94,644000000
2007/4/9,09:16:00,8041.24,8041.24,8041.24,8041.24,828000000
2007/4/9,09:17:00,8042.98,8042.98,8042.98,8042.98,635000000
2007/4/9,09:18:00,8043.83,8043.83,8043.83,8043.83,724000000
2007/4/9,09:19:00,8045.44,8045.44,8045.44,8045.44,647000000
2007/4/9,09:20:00,8044.34,8044.34,8044.34,8044.34,566000000
2007/4/9,09:21:00,8046.13,8046.13,8046.13,8046.13,743000000
2007/4/9,09:22:00,8044.82,8044.82,8044.82,8044.82,551000000
2007/4/9,09:23:00,8046.27,8046.27,8046.27,8046.27,632000000
2007/4/9,09:24:00,8046.79,8046.79,8046.79,8046.79,621000000
2007/4/9,09:25:00,8047.68,8047.68,8047.68,8047.68,621000000
2007/4/9,09:26:00,8046.12,8046.12,8046.12,8046.12,675000000
2007/4/9,09:27:00,8044.98,8044.98,8044.98,8044.98,528000000
2007/4/9,09:28:00,8046.24,8046.24,8046.24,8046.24,645000000
2007/4/9,09:29:00,8046.95,8046.95,8046.95,8046.95,624000000
2007/4/9,09:30:00,8046.09,8046.09,8046.09,8046.09,490000000
2007/4/9,09:31:00,8051.88,8051.88,8051.88,8051.88,771000000
2007/4/9,09:32:00,8051.10,8051.10,8051.10,8051.10,571000000
2007/4/9,09:33:00,8054.29,8054.29,8054.29,8054.29,722000000
2007/4/9,09:34:00,8055.16,8055.16,8055.16,8055.16,659000000
2007/4/9,09:35:00,8056.67,8056.67,8056.67,8056.67,531000000
2007/4/9,09:36:00,8055.51,8055.51,8055.51,8055.51,638000000
2007/4/9,09:37:00,8056.43,8056.43,8056.43,8056.43,515000000
2007/4/9,09:38:00,8058.50,8058.50,8058.50,8058.50,707000000
2007/4/9,09:39:00,8058.17,8058.17,8058.17,8058.17,622000000
2007/4/9,09:40:00,8057.10,8057.10,8057.10,8057.10,638000000
2007/4/9,09:41:00,8055.27,8055.27,8055.27,8055.27,759000000
2007/4/9,09:42:00,8052.75,8052.75,8052.75,8052.75,568000000
2007/4/9,09:43:00,8051.91,8051.91,8051.91,8051.91,578000000
2007/4/9,09:44:00,8050.56,8050.56,8050.56,8050.56,627000000
2007/4/9,09:45:00,8047.34,8047.34,8047.34,8047.34,621000000
2007/4/9,09:46:00,8044.61,8044.61,8044.61,8044.61,753000000
2007/4/9,09:47:00,8043.66,8043.66,8043.66,8043.66,610000000
2007/4/9,09:48:00,8043.50,8043.50,8043.50,8043.50,664000000
2007/4/9,09:49:00,8042.18,8042.18,8042.18,8042.18,705000000
2007/4/9,09:50:00,8040.85,8040.85,8040.85,8040.85,502000000
2007/4/9,09:51:00,8041.89,8041.89,8041.89,8041.89,689000000
2007/4/9,09:52:00,8040.14,8040.14,8040.14,8040.14,511000000
2007/4/9,09:53:00,8036.79,8036.79,8036.79,8036.79,546000000
2007/4/9,09:54:00,8035.28,8035.28,8035.28,8035.28,445000000
2007/4/9,09:55:00,8037.07,8037.07,8037.07,8037.07,372000000
2007/4/9,09:56:00,8033.76,8033.76,8033.76,8033.76,578000000
2007/4/9,09:57:00,8032.17,8032.17,8032.17,8032.17,436000000
2007/4/9,09:58:00,8032.15,8032.15,8032.15,8032.15,533000000
2007/4/9,09:59:00,8028.93,8028.93,8028.93,8028.93,498000000
2007/4/9,10:00:00,8026.72,8026.72,8026.72,8026.72,433000000
2007/4/9,10:01:00,8026.33,8026.33,8026.33,8026.33,633000000
2007/4/9,10:02:00,8026.41,8026.41,8026.41,8026.41,618000000
2007/4/9,10:03:00,8028.08,8028.08,8028.08,8028.08,427000000
2007/4/9,10:04:00,8028.25,8028.25,8028.25,8028.25,550000000
2007/4/9,10:05:00,8031.47,8031.47,8031.47,8031.47,451000000
2007/4/9,10:06:00,8031.82,8031.82,8031.82,8031.82,579000000
2007/4/9,10:07:00,8033.43,8033.43,8033.43,8033.43,397000000
2007/4/9,10:08:00,8034.91,8034.91,8034.91,8034.91,486000000
2007/4/9,10:09:00,8035.59,8035.59,8035.59,8035.59,555000000
2007/4/9,10:10:00,8037.66,8037.66,8037.66,8037.66,375000000
2007/4/9,10:11:00,8041.00,8041.00,8041.00,8041.00,596000000
2007/4/9,10:12:00,8043.69,8043.69,8043.69,8043.69,399000000
2007/4/9,10:13:00,8046.23,8046.23,8046.23,8046.23,465000000
2007/4/9,10:14:00,8046.53,8046.53,8046.53,8046.53,340000000
2007/4/9,10:15:00,8048.24,8048.24,8048.24,8048.24,335000000
2007/4/9,10:16:00,8049.61,8049.61,8049.61,8049.61,449000000
2007/4/9,10:17:00,8048.55,8048.55,8048.55,8048.55,357000000
2007/4/9,10:18:00,8047.62,8047.62,8047.62,8047.62,405000000
2007/4/9,10:19:00,8045.89,8045.89,8045.89,8045.89,476000000
2007/4/9,10:20:00,8045.38,8045.38,8045.38,8045.38,357000000
2007/4/9,10:21:00,8044.29,8044.29,8044.29,8044.29,354000000
2007/4/9,10:22:00,8043.96,8043.96,8043.96,8043.96,262000000
2007/4/9,10:23:00,8043.10,8043.10,8043.10,8043.10,367000000
2007/4/9,10:24:00,8041.47,8041.47,8041.47,8041.47,395000000
2007/4/9,10:25:00,8039.57,8039.57,8039.57,8039.57,262000000
2007/4/9,10:26:00,8041.18,8041.18,8041.18,8041.18,387000000
2007/4/9,10:27:00,8036.97,8036.97,8036.97,8036.97,311000000
2007/4/9,10:28:00,8036.95,8036.95,8036.95,8036.95,349000000
2007/4/9,10:29:00,8036.03,8036.03,8036.03,8036.03,319000000
2007/4/9,10:30:00,8035.95,8035.95,8035.95,8035.95,350000000
2007/4/9,10:31:00,8037.53,8037.53,8037.53,8037.53,385000000
2007/4/9,10:32:00,8033.66,8033.66,8033.66,8033.66,202000000
2007/4/9,10:33:00,8034.08,8034.08,8034.08,8034.08,254000000
2007/4/9,10:34:00,8034.10,8034.10,8034.10,8034.10,297000000
2007/4/9,10:35:00,8036.14,8036.14,8036.14,8036.14,207000000
2007/4/9,10:36:00,8037.91,8037.91,8037.91,8037.91,340000000
2007/4/9,10:37:00,8040.15,8040.15,8040.15,8040.15,264000000
2007/4/9,10:38:00,8041.04,8041.04,8041.04,8041.04,363000000
2007/4/9,10:39:00,8042.84,8042.84,8042.84,8042.84,399000000
2007/4/9,10:40:00,8044.99,8044.99,8044.99,8044.99,311000000
2007/4/9,10:41:00,8044.24,8044.24,8044.24,8044.24,386000000
2007/4/9,10:42:00,8044.73,8044.73,8044.73,8044.73,249000000
2007/4/9,10:43:00,8044.41,8044.41,8044.41,8044.41,304000000
2007/4/9,10:44:00,8043.96,8043.96,8043.96,8043.96,237000000
2007/4/9,10:45:00,8042.77,8042.77,8042.77,8042.77,228000000
2007/4/9,10:46:00,8045.06,8045.06,8045.06,8045.06,355000000
2007/4/9,10:47:00,8045.71,8045.71,8045.71,8045.71,305000000
2007/4/9,10:48:00,8045.34,8045.34,8045.34,8045.34,340000000
2007/4/9,10:49:00,8044.44,8044.44,8044.44,8044.44,295000000
2007/4/9,10:50:00,8043.45,8043.45,8043.45,8043.45,274000000
2007/4/9,10:51:00,8042.45,8042.45,8042.45,8042.45,388000000
2007/4/9,10:52:00,8042.23,8042.23,8042.23,8042.23,265000000
2007/4/9,10:53:00,8044.45,8044.45,8044.45,8044.45,438000000
2007/4/9,10:54:00,8045.09,8045.09,8045.09,8045.09,386000000
2007/4/9,10:55:00,8043.21,8043.21,8043.21,8043.21,272000000
2007/4/9,10:56:00,8041.92,8041.92,8041.92,8041.92,429000000
2007/4/9,10:57:00,8043.70,8043.70,8043.70,8043.70,329000000
2007/4/9,10:58:00,8044.61,8044.61,8044.61,8044.61,420000000
2007/4/9,10:59:00,8047.31,8047.31,8047.31,8047.31,386000000
2007/4/9,11:00:00,8048.30,8048.30,8048.30,8048.30,281000000
2007/4/9,11:01:00,8049.15,8049.15,8049.15,8049.15,399000000
2007/4/9,11:02:00,8050.75,8050.75,8050.75,8050.75,316000000
2007/4/9,11:03:00,8050.65,8050.65,8050.65,8050.65,329000000
2007/4/9,11:04:00,8051.10,8051.10,8051.10,8051.10,355000000
2007/4/9,11:05:00,8051.73,8051.73,8051.73,8051.73,239000000
2007/4/9,11:06:00,8052.19,8052.19,8052.19,8052.19,362000000
2007/4/9,11:07:00,8051.01,8051.01,8051.01,8051.01,253000000
2007/4/9,11:08:00,8050.47,8050.47,8050.47,8050.47,344000000
2007/4/9,11:09:00,8049.98,8049.98,8049.98,8049.98,264000000
2007/4/9,11:10:00,8048.78,8048.78,8048.78,8048.78,296000000
2007/4/9,11:11:00,8047.42,8047.42,8047.42,8047.42,353000000
2007/4/9,11:12:00,8044.40,8044.40,8044.40,8044.40,296000000
2007/4/9,11:13:00,8046.27,8046.27,8046.27,8046.27,374000000
2007/4/9,11:14:00,8045.45,8045.45,8045.45,8045.45,307000000
2007/4/9,11:15:00,8045.61,8045.61,8045.61,8045.61,242000000
2007/4/9,11:16:00,8045.46,8045.46,8045.46,8045.46,320000000
2007/4/9,11:17:00,8042.32,8042.32,8042.32,8042.32,211000000
2007/4/9,11:18:00,8044.84,8044.84,8044.84,8044.84,368000000
2007/4/9,11:19:00,8045.01,8045.01,8045.01,8045.01,302000000
2007/4/9,11:20:00,8045.05,8045.05,8045.05,8045.05,229000000
2007/4/9,11:21:00,8047.76,8047.76,8047.76,8047.76,356000000
2007/4/9,11:22:00,8045.59,8045.59,8045.59,8045.59,266000000
2007/4/9,11:23:00,8045.53,8045.53,8045.53,8045.53,319000000
2007/4/9,11:24:00,8047.73,8047.73,8047.73,8047.73,316000000
2007/4/9,11:25:00,8048.29,8048.29,8048.29,8048.29,221000000
2007/4/9,11:26:00,8051.68,8051.68,8051.68,8051.68,354000000
2007/4/9,11:27:00,8051.66,8051.66,8051.66,8051.66,259000000
2007/4/9,11:28:00,8054.12,8054.12,8054.12,8054.12,293000000
2007/4/9,11:29:00,8054.11,8054.11,8054.11,8054.11,276000000
2007/4/9,11:30:00,8053.51,8053.51,8053.51,8053.51,286000000
2007/4/9,11:31:00,8055.09,8055.09,8055.09,8055.09,315000000
2007/4/9,11:32:00,8054.56,8054.56,8054.56,8054.56,238000000
2007/4/9,11:33:00,8052.83,8052.83,8052.83,8052.83,299000000
2007/4/9,11:34:00,8052.84,8052.84,8052.84,8052.84,280000000
2007/4/9,11:35:00,8053.55,8053.55,8053.55,8053.55,270000000
2007/4/9,11:36:00,8053.96,8053.96,8053.96,8053.96,341000000
2007/4/9,11:37:00,8054.17,8054.17,8054.17,8054.17,198000000
2007/4/9,11:38:00,8054.44,8054.44,8054.44,8054.44,411000000
2007/4/9,11:39:00,8055.68,8055.68,8055.68,8055.68,306000000
2007/4/9,11:40:00,8054.25,8054.25,8054.25,8054.25,337000000
2007/4/9,11:41:00,8056.56,8056.56,8056.56,8056.56,359000000
2007/4/9,11:42:00,8057.26,8057.26,8057.26,8057.26,223000000
2007/4/9,11:43:00,8055.89,8055.89,8055.89,8055.89,312000000
2007/4/9,11:44:00,8057.20,8057.20,8057.20,8057.20,342000000
2007/4/9,11:45:00,8057.12,8057.12,8057.12,8057.12,320000000
2007/4/9,11:46:00,8055.68,8055.68,8055.68,8055.68,336000000
2007/4/9,11:47:00,8055.22,8055.22,8055.22,8055.22,264000000
2007/4/9,11:48:00,8055.35,8055.35,8055.35,8055.35,349000000
2007/4/9,11:49:00,8058.48,8058.48,8058.48,8058.48,252000000
2007/4/9,11:50:00,8057.94,8057.94,8057.94,8057.94,308000000
2007/4/9,11:51:00,8056.86,8056.86,8056.86,8056.86,414000000
2007/4/9,11:52:00,8057.96,8057.96,8057.96,8057.96,226000000
2007/4/9,11:53:00,8056.86,8056.86,8056.86,8056.86,385000000
2007/4/9,11:54:00,8056.56,8056.56,8056.56,8056.56,271000000
2007/4/9,11:55:00,8055.83,8055.83,8055.83,8055.83,254000000
2007/4/9,11:56:00,8058.33,8058.33,8058.33,8058.33,362000000
2007/4/9,11:57:00,8058.59,8058.59,8058.59,8058.59,222000000
2007/4/9,11:58:00,8059.73,8059.73,8059.73,8059.73,300000000
2007/4/9,11:59:00,8058.12,8058.12,8058.12,8058.12,328000000
2007/4/9,12:00:00,8059.70,8059.70,8059.70,8059.70,236000000
2007/4/9,12:01:00,8059.32,8059.32,8059.32,8059.32,386000000
2007/4/9,12:02:00,8058.04,8058.04,8058.04,8058.04,281000000
2007/4/9,12:03:00,8058.38,8058.38,8058.38,8058.38,386000000
2007/4/9,12:04:00,8059.93,8059.93,8059.93,8059.93,280000000
2007/4/9,12:05:00,8059.41,8059.41,8059.41,8059.41,279000000
2007/4/9,12:06:00,8058.59,8058.59,8058.59,8058.59,339000000
2007/4/9,12:07:00,8059.20,8059.20,8059.20,8059.20,240000000
2007/4/9,12:08:00,8058.72,8058.72,8058.72,8058.72,304000000
2007/4/9,12:09:00,8058.15,8058.15,8058.15,8058.15,235000000
2007/4/9,12:10:00,8060.01,8060.01,8060.01,8060.01,220000000
2007/4/9,12:11:00,8060.86,8060.86,8060.86,8060.86,360000000
2007/4/9,12:12:00,8061.41,8061.41,8061.41,8061.41,257000000
2007/4/9,12:13:00,8061.07,8061.07,8061.07,8061.07,281000000
2007/4/9,12:14:00,8061.90,8061.90,8061.90,8061.90,261000000
2007/4/9,12:15:00,8062.57,8062.57,8062.57,8062.57,276000000
2007/4/9,12:16:00,8063.14,8063.14,8063.14,8063.14,391000000
2007/4/9,12:17:00,8064.22,8064.22,8064.22,8064.22,335000000
2007/4/9,12:18:00,8063.50,8063.50,8063.50,8063.50,321000000
2007/4/9,12:19:00,8062.95,8062.95,8062.95,8062.95,255000000
2007/4/9,12:20:00,8064.16,8064.16,8064.16,8064.16,318000000
2007/4/9,12:21:00,8065.27,8065.27,8065.27,8065.27,363000000
2007/4/9,12:22:00,8065.46,8065.46,8065.46,8065.46,253000000
2007/4/9,12:23:00,8064.53,8064.53,8064.53,8064.53,420000000
2007/4/9,12:24:00,8064.50,8064.50,8064.50,8064.50,269000000
2007/4/9,12:25:00,8066.77,8066.77,8066.77,8066.77,281000000
2007/4/9,12:26:00,8065.28,8065.28,8065.28,8065.28,338000000
2007/4/9,12:27:00,8066.03,8066.03,8066.03,8066.03,282000000
2007/4/9,12:28:00,8065.21,8065.21,8065.21,8065.21,293000000
2007/4/9,12:29:00,8065.28,8065.28,8065.28,8065.28,241000000
2007/4/9,12:30:00,8064.12,8064.12,8064.12,8064.12,289000000
2007/4/9,12:31:00,8064.17,8064.17,8064.17,8064.17,347000000
2007/4/9,12:32:00,8063.39,8063.39,8063.39,8063.39,251000000
2007/4/9,12:33:00,8062.34,8062.34,8062.34,8062.34,394000000
2007/4/9,12:34:00,8063.37,8063.37,8063.37,8063.37,325000000
2007/4/9,12:35:00,8063.80,8063.80,8063.80,8063.80,284000000
2007/4/9,12:36:00,8062.52,8062.52,8062.52,8062.52,352000000
2007/4/9,12:37:00,8060.37,8060.37,8060.37,8060.37,255000000
2007/4/9,12:38:00,8062.24,8062.24,8062.24,8062.24,332000000
2007/4/9,12:39:00,8061.60,8061.60,8061.60,8061.60,263000000
2007/4/9,12:40:00,8061.66,8061.66,8061.66,8061.66,269000000
2007/4/9,12:41:00,8059.85,8059.85,8059.85,8059.85,323000000
2007/4/9,12:42:00,8058.93,8058.93,8058.93,8058.93,283000000
2007/4/9,12:43:00,8060.72,8060.72,8060.72,8060.72,389000000
2007/4/9,12:44:00,8057.61,8057.61,8057.61,8057.61,292000000
2007/4/9,12:45:00,8059.38,8059.38,8059.38,8059.38,311000000
2007/4/9,12:46:00,8057.55,8057.55,8057.55,8057.55,347000000
2007/4/9,12:47:00,8055.54,8055.54,8055.54,8055.54,230000000
2007/4/9,12:48:00,8056.22,8056.22,8056.22,8056.22,343000000
2007/4/9,12:49:00,8055.71,8055.71,8055.71,8055.71,240000000
2007/4/9,12:50:00,8055.29,8055.29,8055.29,8055.29,277000000
2007/4/9,12:51:00,8055.73,8055.73,8055.73,8055.73,338000000
2007/4/9,12:52:00,8054.04,8054.04,8054.04,8054.04,243000000
2007/4/9,12:53:00,8054.18,8054.18,8054.18,8054.18,316000000
2007/4/9,12:54:00,8054.15,8054.15,8054.15,8054.15,227000000
2007/4/9,12:55:00,8054.57,8054.57,8054.57,8054.57,244000000
2007/4/9,12:56:00,8052.37,8052.37,8052.37,8052.37,364000000
2007/4/9,12:57:00,8050.94,8050.94,8050.94,8050.94,296000000
2007/4/9,12:58:00,8049.96,8049.96,8049.96,8049.96,335000000
2007/4/9,12:59:00,8049.80,8049.80,8049.80,8049.80,409000000
2007/4/9,13:00:00,8048.81,8048.81,8048.81,8048.81,361000000
2007/4/9,13:01:00,8049.61,8049.61,8049.61,8049.61,499000000
2007/4/9,13:02:00,8051.09,8051.09,8051.09,8051.09,330000000
2007/4/9,13:03:00,8051.65,8051.65,8051.65,8051.65,408000000
2007/4/9,13:04:00,8055.07,8055.07,8055.07,8055.07,345000000
2007/4/9,13:05:00,8055.47,8055.47,8055.47,8055.47,320000000
2007/4/9,13:06:00,8054.49,8054.49,8054.49,8054.49,375000000
2007/4/9,13:07:00,8054.85,8054.85,8054.85,8054.85,350000000
2007/4/9,13:08:00,8054.26,8054.26,8054.26,8054.26,363000000
2007/4/9,13:09:00,8053.67,8053.67,8053.67,8053.67,388000000
2007/4/9,13:10:00,8054.07,8054.07,8054.07,8054.07,458000000
2007/4/9,13:11:00,8055.87,8055.87,8055.87,8055.87,439000000
2007/4/9,13:12:00,8054.07,8054.07,8054.07,8054.07,335000000
2007/4/9,13:13:00,8054.78,8054.78,8054.78,8054.78,458000000
2007/4/9,13:14:00,8050.61,8050.61,8050.61,8050.61,406000000
2007/4/9,13:15:00,8051.81,8051.81,8051.81,8051.81,427000000
2007/4/9,13:16:00,8052.66,8052.66,8052.66,8052.66,505000000
2007/4/9,13:17:00,8053.51,8053.51,8053.51,8053.51,396000000
2007/4/9,13:18:00,8052.16,8052.16,8052.16,8052.16,534000000
2007/4/9,13:19:00,8049.80,8049.80,8049.80,8049.80,486000000
2007/4/9,13:20:00,8048.22,8048.22,8048.22,8048.22,437000000
2007/4/9,13:21:00,8050.42,8050.42,8050.42,8050.42,567000000
2007/4/9,13:22:00,8054.74,8054.74,8054.74,8054.74,509000000
2007/4/9,13:23:00,8055.25,8055.25,8055.25,8055.25,684000000
2007/4/9,13:24:00,8057.75,8057.75,8057.75,8057.75,652000000
2007/4/9,13:25:00,8058.27,8058.27,8058.27,8058.27,606000000
2007/4/9,13:26:00,8058.27,8058.27,8058.27,8058.27,0
2007/4/9,13:27:00,8058.27,8058.27,8058.27,8058.27,0
2007/4/9,13:28:00,8058.27,8058.27,8058.27,8058.27,0
2007/4/9,13:29:00,8058.27,8058.27,8058.27,8058.27,0
2007/4/9,13:30:00,8056.56,8056.56,8056.56,8056.56,1051032576
2007/4/10,09:01:00,8064.54,8064.54,8064.54,8064.54,3768000000
2007/4/10,09:02:00,8064.29,8064.29,8064.29,8064.29,752000000
2007/4/10,09:03:00,8064.32,8064.32,8064.32,8064.32,1050000000
2007/4/10,09:04:00,8063.67,8063.67,8063.67,8063.67,925000000
2007/4/10,09:05:00,8063.11,8063.11,8063.11,8063.11,836000000
2007/4/10,09:06:00,8060.20,8060.20,8060.20,8060.20,1255000064
2007/4/10,09:07:00,8059.93,8059.93,8059.93,8059.93,978000000
2007/4/10,09:08:00,8055.44,8055.44,8055.44,8055.44,1013000000
2007/4/10,09:09:00,8049.66,8049.66,8049.66,8049.66,988000000
2007/4/10,09:10:00,8044.30,8044.30,8044.30,8044.30,762000000
2007/4/10,09:11:00,8042.81,8042.81,8042.81,8042.81,856000000
2007/4/10,09:12:00,8038.04,8038.04,8038.04,8038.04,652000000
2007/4/10,09:13:00,8036.88,8036.88,8036.88,8036.88,747000000
2007/4/10,09:14:00,8032.36,8032.36,8032.36,8032.36,806000000
2007/4/10,09:15:00,8031.29,8031.29,8031.29,8031.29,622000000
2007/4/10,09:16:00,8033.06,8033.06,8033.06,8033.06,826000000
2007/4/10,09:17:00,8032.79,8032.79,8032.79,8032.79,585000000
2007/4/10,09:18:00,8034.27,8034.27,8034.27,8034.27,882000000
2007/4/10,09:19:00,8035.51,8035.51,8035.51,8035.51,652000000
2007/4/10,09:20:00,8035.30,8035.30,8035.30,8035.30,535000000
2007/4/10,09:21:00,8034.89,8034.89,8034.89,8034.89,779000000
2007/4/10,09:22:00,8036.06,8036.06,8036.06,8036.06,533000000
2007/4/10,09:23:00,8038.70,8038.70,8038.70,8038.70,662000000
2007/4/10,09:24:00,8040.78,8040.78,8040.78,8040.78,607000000
2007/4/10,09:25:00,8042.98,8042.98,8042.98,8042.98,527000000
2007/4/10,09:26:00,8044.13,8044.13,8044.13,8044.13,783000000
2007/4/10,09:27:00,8045.11,8045.11,8045.11,8045.11,489000000
2007/4/10,09:28:00,8047.04,8047.04,8047.04,8047.04,602000000
2007/4/10,09:29:00,8046.17,8046.17,8046.17,8046.17,635000000
2007/4/10,09:30:00,8049.35,8049.35,8049.35,8049.35,503000000
2007/4/10,09:31:00,8051.17,8051.17,8051.17,8051.17,659000000
2007/4/10,09:32:00,8053.93,8053.93,8053.93,8053.93,584000000
2007/4/10,09:33:00,8055.87,8055.87,8055.87,8055.87,696000000
2007/4/10,09:34:00,8055.64,8055.64,8055.64,8055.64,600000000
2007/4/10,09:35:00,8056.47,8056.47,8056.47,8056.47,558000000
2007/4/10,09:36:00,8055.90,8055.90,8055.90,8055.90,628000000
2007/4/10,09:37:00,8056.56,8056.56,8056.56,8056.56,470000000
2007/4/10,09:38:00,8056.74,8056.74,8056.74,8056.74,563000000
2007/4/10,09:39:00,8054.97,8054.97,8054.97,8054.97,571000000
2007/4/10,09:40:00,8057.09,8057.09,8057.09,8057.09,411000000
2007/4/10,09:41:00,8057.15,8057.15,8057.15,8057.15,548000000
2007/4/10,09:42:00,8057.55,8057.55,8057.55,8057.55,436000000
2007/4/10,09:43:00,8057.06,8057.06,8057.06,8057.06,479000000
2007/4/10,09:44:00,8056.32,8056.32,8056.32,8056.32,484000000
2007/4/10,09:45:00,8056.68,8056.68,8056.68,8056.68,427000000
2007/4/10,09:46:00,8056.97,8056.97,8056.97,8056.97,532000000
2007/4/10,09:47:00,8057.16,8057.16,8057.16,8057.16,333000000
2007/4/10,09:48:00,8055.19,8055.19,8055.19,8055.19,551000000
2007/4/10,09:49:00,8053.92,8053.92,8053.92,8053.92,456000000
2007/4/10,09:50:00,8055.43,8055.43,8055.43,8055.43,524000000
2007/4/10,09:51:00,8052.42,8052.42,8052.42,8052.42,638000000
2007/4/10,09:52:00,8053.32,8053.32,8053.32,8053.32,475000000
2007/4/10,09:53:00,8054.02,8054.02,8054.02,8054.02,639000000
2007/4/10,09:54:00,8051.29,8051.29,8051.29,8051.29,641000000
2007/4/10,09:55:00,8050.22,8050.22,8050.22,8050.22,511000000
2007/4/10,09:56:00,8050.91,8050.91,8050.91,8050.91,614000000
2007/4/10,09:57:00,8049.21,8049.21,8049.21,8049.21,405000000
2007/4/10,09:58:00,8048.07,8048.07,8048.07,8048.07,470000000
2007/4/10,09:59:00,8046.14,8046.14,8046.14,8046.14,460000000
2007/4/10,10:00:00,8044.97,8044.97,8044.97,8044.97,410000000
2007/4/10,10:01:00,8042.82,8042.82,8042.82,8042.82,449000000
2007/4/10,10:02:00,8042.71,8042.71,8042.71,8042.71,375000000
2007/4/10,10:03:00,8042.23,8042.23,8042.23,8042.23,447000000
2007/4/10,10:04:00,8039.76,8039.76,8039.76,8039.76,408000000
2007/4/10,10:05:00,8039.84,8039.84,8039.84,8039.84,353000000
2007/4/10,10:06:00,8038.30,8038.30,8038.30,8038.30,427000000
2007/4/10,10:07:00,8035.79,8035.79,8035.79,8035.79,333000000
2007/4/10,10:08:00,8036.45,8036.45,8036.45,8036.45,374000000
2007/4/10,10:09:00,8033.44,8033.44,8033.44,8033.44,378000000
2007/4/10,10:10:00,8034.13,8034.13,8034.13,8034.13,392000000
2007/4/10,10:11:00,8030.01,8030.01,8030.01,8030.01,541000000
2007/4/10,10:12:00,8029.01,8029.01,8029.01,8029.01,562000000
2007/4/10,10:13:00,8026.42,8026.42,8026.42,8026.42,679000000
2007/4/10,10:14:00,8024.35,8024.35,8024.35,8024.35,614000000
2007/4/10,10:15:00,8021.02,8021.02,8021.02,8021.02,499000000
2007/4/10,10:16:00,8019.61,8019.61,8019.61,8019.61,703000000
2007/4/10,10:17:00,8017.46,8017.46,8017.46,8017.46,465000000
2007/4/10,10:18:00,8016.13,8016.13,8016.13,8016.13,620000000
2007/4/10,10:19:00,8016.12,8016.12,8016.12,8016.12,521000000
2007/4/10,10:20:00,8014.33,8014.33,8014.33,8014.33,442000000
2007/4/10,10:21:00,8015.20,8015.20,8015.20,8015.20,544000000
2007/4/10,10:22:00,8015.11,8015.11,8015.11,8015.11,392000000
2007/4/10,10:23:00,8015.72,8015.72,8015.72,8015.72,409000000
2007/4/10,10:24:00,8015.68,8015.68,8015.68,8015.68,386000000
2007/4/10,10:25:00,8017.68,8017.68,8017.68,8017.68,365000000
2007/4/10,10:26:00,8018.91,8018.91,8018.91,8018.91,408000000
2007/4/10,10:27:00,8019.87,8019.87,8019.87,8019.87,304000000
2007/4/10,10:28:00,8021.63,8021.63,8021.63,8021.63,414000000
2007/4/10,10:29:00,8022.16,8022.16,8022.16,8022.16,307000000
2007/4/10,10:30:00,8023.42,8023.42,8023.42,8023.42,270000000
2007/4/10,10:31:00,8025.78,8025.78,8025.78,8025.78,356000000
2007/4/10,10:32:00,8026.77,8026.77,8026.77,8026.77,285000000
2007/4/10,10:33:00,8028.53,8028.53,8028.53,8028.53,328000000
2007/4/10,10:34:00,8030.04,8030.04,8030.04,8030.04,363000000
2007/4/10,10:35:00,8029.85,8029.85,8029.85,8029.85,266000000
2007/4/10,10:36:00,8031.10,8031.10,8031.10,8031.10,332000000
2007/4/10,10:37:00,8029.56,8029.56,8029.56,8029.56,309000000
2007/4/10,10:38:00,8028.98,8028.98,8028.98,8028.98,316000000
2007/4/10,10:39:00,8028.40,8028.40,8028.40,8028.40,247000000
2007/4/10,10:40:00,8027.86,8027.86,8027.86,8027.86,245000000
2007/4/10,10:41:00,8029.18,8029.18,8029.18,8029.18,321000000
2007/4/10,10:42:00,8027.60,8027.60,8027.60,8027.60,265000000
2007/4/10,10:43:00,8027.88,8027.88,8027.88,8027.88,322000000
2007/4/10,10:44:00,8026.24,8026.24,8026.24,8026.24,261000000
2007/4/10,10:45:00,8026.21,8026.21,8026.21,8026.21,272000000
2007/4/10,10:46:00,8025.91,8025.91,8025.91,8025.91,306000000
2007/4/10,10:47:00,8027.19,8027.19,8027.19,8027.19,265000000
2007/4/10,10:48:00,8025.76,8025.76,8025.76,8025.76,291000000
2007/4/10,10:49:00,8027.18,8027.18,8027.18,8027.18,253000000
2007/4/10,10:50:00,8026.65,8026.65,8026.65,8026.65,204000000
2007/4/10,10:51:00,8025.81,8025.81,8025.81,8025.81,301000000
2007/4/10,10:52:00,8025.21,8025.21,8025.21,8025.21,232000000
2007/4/10,10:53:00,8026.21,8026.21,8026.21,8026.21,291000000
2007/4/10,10:54:00,8026.60,8026.60,8026.60,8026.60,224000000
2007/4/10,10:55:00,8025.99,8025.99,8025.99,8025.99,231000000
2007/4/10,10:56:00,8026.38,8026.38,8026.38,8026.38,273000000
2007/4/10,10:57:00,8024.63,8024.63,8024.63,8024.63,238000000
2007/4/10,10:58:00,8023.73,8023.73,8023.73,8023.73,308000000
2007/4/10,10:59:00,8023.73,8023.73,8023.73,8023.73,267000000
2007/4/10,11:00:00,8025.34,8025.34,8025.34,8025.34,218000000
2007/4/10,11:01:00,8023.87,8023.87,8023.87,8023.87,300000000
2007/4/10,11:02:00,8022.79,8022.79,8022.79,8022.79,283000000
2007/4/10,11:03:00,8020.50,8020.50,8020.50,8020.50,340000000
2007/4/10,11:04:00,8017.20,8017.20,8017.20,8017.20,300000000
2007/4/10,11:05:00,8016.76,8016.76,8016.76,8016.76,282000000
2007/4/10,11:06:00,8014.55,8014.55,8014.55,8014.55,409000000
2007/4/10,11:07:00,8016.04,8016.04,8016.04,8016.04,230000000
2007/4/10,11:08:00,8014.22,8014.22,8014.22,8014.22,298000000
2007/4/10,11:09:00,8016.54,8016.54,8016.54,8016.54,325000000
2007/4/10,11:10:00,8012.91,8012.91,8012.91,8012.91,281000000
2007/4/10,11:11:00,8011.16,8011.16,8011.16,8011.16,324000000
2007/4/10,11:12:00,8008.81,8008.81,8008.81,8008.81,260000000
2007/4/10,11:13:00,8008.51,8008.51,8008.51,8008.51,409000000
2007/4/10,11:14:00,8009.71,8009.71,8009.71,8009.71,370000000
2007/4/10,11:15:00,8009.32,8009.32,8009.32,8009.32,398000000
2007/4/10,11:16:00,8010.01,8010.01,8010.01,8010.01,499000000
2007/4/10,11:17:00,8009.08,8009.08,8009.08,8009.08,316000000
2007/4/10,11:18:00,8008.20,8008.20,8008.20,8008.20,345000000
2007/4/10,11:19:00,8007.50,8007.50,8007.50,8007.50,438000000
2007/4/10,11:20:00,8005.67,8005.67,8005.67,8005.67,291000000
2007/4/10,11:21:00,8005.86,8005.86,8005.86,8005.86,404000000
2007/4/10,11:22:00,8005.32,8005.32,8005.32,8005.32,286000000
2007/4/10,11:23:00,8002.49,8002.49,8002.49,8002.49,347000000
2007/4/10,11:24:00,8003.49,8003.49,8003.49,8003.49,327000000
2007/4/10,11:25:00,8004.56,8004.56,8004.56,8004.56,286000000
2007/4/10,11:26:00,8005.55,8005.55,8005.55,8005.55,277000000
2007/4/10,11:27:00,8005.73,8005.73,8005.73,8005.73,232000000
2007/4/10,11:28:00,8005.97,8005.97,8005.97,8005.97,294000000
2007/4/10,11:29:00,8007.25,8007.25,8007.25,8007.25,245000000
2007/4/10,11:30:00,8009.02,8009.02,8009.02,8009.02,293000000
2007/4/10,11:31:00,8010.01,8010.01,8010.01,8010.01,325000000
2007/4/10,11:32:00,8013.36,8013.36,8013.36,8013.36,204000000
2007/4/10,11:33:00,8013.65,8013.65,8013.65,8013.65,247000000
2007/4/10,11:34:00,8014.19,8014.19,8014.19,8014.19,240000000
2007/4/10,11:35:00,8014.97,8014.97,8014.97,8014.97,253000000
2007/4/10,11:36:00,8014.69,8014.69,8014.69,8014.69,222000000
2007/4/10,11:37:00,8017.55,8017.55,8017.55,8017.55,221000000
2007/4/10,11:38:00,8016.73,8016.73,8016.73,8016.73,197000000
2007/4/10,11:39:00,8016.55,8016.55,8016.55,8016.55,228000000
2007/4/10,11:40:00,8019.15,8019.15,8019.15,8019.15,191000000
2007/4/10,11:41:00,8019.65,8019.65,8019.65,8019.65,289000000
2007/4/10,11:42:00,8020.53,8020.53,8020.53,8020.53,204000000
2007/4/10,11:43:00,8020.81,8020.81,8020.81,8020.81,339000000
2007/4/10,11:44:00,8021.39,8021.39,8021.39,8021.39,279000000
2007/4/10,11:45:00,8022.77,8022.77,8022.77,8022.77,251000000
2007/4/10,11:46:00,8019.32,8019.32,8019.32,8019.32,216000000
2007/4/10,11:47:00,8020.22,8020.22,8020.22,8020.22,173000000
2007/4/10,11:48:00,8017.81,8017.81,8017.81,8017.81,262000000
2007/4/10,11:49:00,8019.52,8019.52,8019.52,8019.52,227000000
2007/4/10,11:50:00,8019.43,8019.43,8019.43,8019.43,190000000
2007/4/10,11:51:00,8021.17,8021.17,8021.17,8021.17,210000000
2007/4/10,11:52:00,8019.19,8019.19,8019.19,8019.19,123000000
2007/4/10,11:53:00,8018.76,8018.76,8018.76,8018.76,230000000
2007/4/10,11:54:00,8019.48,8019.48,8019.48,8019.48,170000000
2007/4/10,11:55:00,8018.77,8018.77,8018.77,8018.77,188000000
2007/4/10,11:56:00,8019.41,8019.41,8019.41,8019.41,217000000
2007/4/10,11:57:00,8020.01,8020.01,8020.01,8020.01,236000000
2007/4/10,11:58:00,8021.30,8021.30,8021.30,8021.30,228000000
2007/4/10,11:59:00,8022.61,8022.61,8022.61,8022.61,219000000
2007/4/10,12:00:00,8025.31,8025.31,8025.31,8025.31,236000000
2007/4/10,12:01:00,8025.27,8025.27,8025.27,8025.27,335000000
2007/4/10,12:02:00,8024.28,8024.28,8024.28,8024.28,190000000
2007/4/10,12:03:00,8025.37,8025.37,8025.37,8025.37,282000000
2007/4/10,12:04:00,8026.59,8026.59,8026.59,8026.59,252000000
2007/4/10,12:05:00,8026.04,8026.04,8026.04,8026.04,308000000
2007/4/10,12:06:00,8027.21,8027.21,8027.21,8027.21,290000000
2007/4/10,12:07:00,8029.76,8029.76,8029.76,8029.76,230000000
2007/4/10,12:08:00,8030.18,8030.18,8030.18,8030.18,335000000
2007/4/10,12:09:00,8032.52,8032.52,8032.52,8032.52,255000000
2007/4/10,12:10:00,8037.11,8037.11,8037.11,8037.11,361000000
2007/4/10,12:11:00,8037.41,8037.41,8037.41,8037.41,543000000
2007/4/10,12:12:00,8038.73,8038.73,8038.73,8038.73,266000000
2007/4/10,12:13:00,8037.35,8037.35,8037.35,8037.35,396000000
2007/4/10,12:14:00,8037.54,8037.54,8037.54,8037.54,245000000
2007/4/10,12:15:00,8037.66,8037.66,8037.66,8037.66,230000000
2007/4/10,12:16:00,8039.97,8039.97,8039.97,8039.97,349000000
2007/4/10,12:17:00,8038.11,8038.11,8038.11,8038.11,234000000
2007/4/10,12:18:00,8039.46,8039.46,8039.46,8039.46,318000000
2007/4/10,12:19:00,8041.32,8041.32,8041.32,8041.32,272000000
2007/4/10,12:20:00,8040.94,8040.94,8040.94,8040.94,220000000
2007/4/10,12:21:00,8039.41,8039.41,8039.41,8039.41,319000000
2007/4/10,12:22:00,8039.46,8039.46,8039.46,8039.46,226000000
2007/4/10,12:23:00,8039.63,8039.63,8039.63,8039.63,260000000
2007/4/10,12:24:00,8039.19,8039.19,8039.19,8039.19,210000000
2007/4/10,12:25:00,8039.09,8039.09,8039.09,8039.09,210000000
2007/4/10,12:26:00,8037.65,8037.65,8037.65,8037.65,318000000
2007/4/10,12:27:00,8037.57,8037.57,8037.57,8037.57,223000000
2007/4/10,12:28:00,8035.66,8035.66,8035.66,8035.66,276000000
2007/4/10,12:29:00,8034.19,8034.19,8034.19,8034.19,220000000
2007/4/10,12:30:00,8034.20,8034.20,8034.20,8034.20,267000000
2007/4/10,12:31:00,8031.91,8031.91,8031.91,8031.91,263000000
2007/4/10,12:32:00,8032.97,8032.97,8032.97,8032.97,218000000
2007/4/10,12:33:00,8032.90,8032.90,8032.90,8032.90,246000000
2007/4/10,12:34:00,8031.74,8031.74,8031.74,8031.74,224000000
2007/4/10,12:35:00,8032.06,8032.06,8032.06,8032.06,241000000
2007/4/10,12:36:00,8031.51,8031.51,8031.51,8031.51,229000000
2007/4/10,12:37:00,8030.35,8030.35,8030.35,8030.35,187000000
2007/4/10,12:38:00,8029.83,8029.83,8029.83,8029.83,232000000
2007/4/10,12:39:00,8029.40,8029.40,8029.40,8029.40,214000000
2007/4/10,12:40:00,8029.13,8029.13,8029.13,8029.13,209000000
2007/4/10,12:41:00,8027.21,8027.21,8027.21,8027.21,251000000
2007/4/10,12:42:00,8028.69,8028.69,8028.69,8028.69,187000000
2007/4/10,12:43:00,8029.95,8029.95,8029.95,8029.95,264000000
2007/4/10,12:44:00,8029.25,8029.25,8029.25,8029.25,268000000
2007/4/10,12:45:00,8030.85,8030.85,8030.85,8030.85,267000000
2007/4/10,12:46:00,8032.37,8032.37,8032.37,8032.37,293000000
2007/4/10,12:47:00,8032.85,8032.85,8032.85,8032.85,264000000
2007/4/10,12:48:00,8033.31,8033.31,8033.31,8033.31,394000000
2007/4/10,12:49:00,8035.75,8035.75,8035.75,8035.75,281000000
2007/4/10,12:50:00,8037.43,8037.43,8037.43,8037.43,269000000
2007/4/10,12:51:00,8037.51,8037.51,8037.51,8037.51,315000000
2007/4/10,12:52:00,8037.81,8037.81,8037.81,8037.81,229000000
2007/4/10,12:53:00,8038.55,8038.55,8038.55,8038.55,296000000
2007/4/10,12:54:00,8039.22,8039.22,8039.22,8039.22,291000000
2007/4/10,12:55:00,8038.07,8038.07,8038.07,8038.07,307000000
2007/4/10,12:56:00,8039.61,8039.61,8039.61,8039.61,361000000
2007/4/10,12:57:00,8038.89,8038.89,8038.89,8038.89,235000000
2007/4/10,12:58:00,8040.47,8040.47,8040.47,8040.47,314000000
2007/4/10,12:59:00,8041.05,8041.05,8041.05,8041.05,302000000
2007/4/10,13:00:00,8040.12,8040.12,8040.12,8040.12,305000000
2007/4/10,13:01:00,8041.71,8041.71,8041.71,8041.71,330000000
2007/4/10,13:02:00,8042.23,8042.23,8042.23,8042.23,280000000
2007/4/10,13:03:00,8044.50,8044.50,8044.50,8044.50,469000000
2007/4/10,13:04:00,8046.19,8046.19,8046.19,8046.19,351000000
2007/4/10,13:05:00,8047.82,8047.82,8047.82,8047.82,389000000
2007/4/10,13:06:00,8049.01,8049.01,8049.01,8049.01,518000000
2007/4/10,13:07:00,8048.93,8048.93,8048.93,8048.93,367000000
2007/4/10,13:08:00,8050.58,8050.58,8050.58,8050.58,511000000
2007/4/10,13:09:00,8053.20,8053.20,8053.20,8053.20,452000000
2007/4/10,13:10:00,8054.92,8054.92,8054.92,8054.92,465000000
2007/4/10,13:11:00,8057.12,8057.12,8057.12,8057.12,522000000
2007/4/10,13:12:00,8057.82,8057.82,8057.82,8057.82,441000000
2007/4/10,13:13:00,8061.87,8061.87,8061.87,8061.87,618000000
2007/4/10,13:14:00,8058.84,8058.84,8058.84,8058.84,554000000
2007/4/10,13:15:00,8060.30,8060.30,8060.30,8060.30,570000000
2007/4/10,13:16:00,8059.47,8059.47,8059.47,8059.47,614000000
2007/4/10,13:17:00,8057.40,8057.40,8057.40,8057.40,464000000
2007/4/10,13:18:00,8056.39,8056.39,8056.39,8056.39,578000000
2007/4/10,13:19:00,8054.51,8054.51,8054.51,8054.51,451000000
2007/4/10,13:20:00,8051.67,8051.67,8051.67,8051.67,506000000
2007/4/10,13:21:00,8052.12,8052.12,8052.12,8052.12,610000000
2007/4/10,13:22:00,8051.15,8051.15,8051.15,8051.15,543000000
2007/4/10,13:23:00,8048.43,8048.43,8048.43,8048.43,625000000
2007/4/10,13:24:00,8046.70,8046.70,8046.70,8046.70,570000000
2007/4/10,13:25:00,8048.59,8048.59,8048.59,8048.59,546000000
2007/4/10,13:26:00,8048.60,8048.60,8048.60,8048.60,0
2007/4/10,13:27:00,8048.60,8048.60,8048.60,8048.60,0
2007/4/10,13:28:00,8048.60,8048.60,8048.60,8048.60,0
2007/4/10,13:29:00,8048.60,8048.60,8048.60,8048.60,0
2007/4/10,13:30:00,8048.39,8048.39,8048.39,8048.39,1060032512
2007/4/11,09:01:00,8073.67,8073.67,8073.67,8073.67,3456999936
2007/4/11,09:02:00,8078.20,8078.20,8078.20,8078.20,856000000
2007/4/11,09:03:00,8078.18,8078.18,8078.18,8078.18,948000000
2007/4/11,09:04:00,8077.06,8077.06,8077.06,8077.06,935000000
2007/4/11,09:05:00,8075.29,8075.29,8075.29,8075.29,715000000
2007/4/11,09:06:00,8073.63,8073.63,8073.63,8073.63,929000000
2007/4/11,09:07:00,8071.32,8071.32,8071.32,8071.32,652000000
2007/4/11,09:08:00,8068.42,8068.42,8068.42,8068.42,697000000
2007/4/11,09:09:00,8066.25,8066.25,8066.25,8066.25,625000000
2007/4/11,09:10:00,8065.39,8065.39,8065.39,8065.39,539000000
2007/4/11,09:11:00,8064.76,8064.76,8064.76,8064.76,714000000
2007/4/11,09:12:00,8063.21,8063.21,8063.21,8063.21,525000000
2007/4/11,09:13:00,8064.99,8064.99,8064.99,8064.99,733000000
2007/4/11,09:14:00,8065.93,8065.93,8065.93,8065.93,660000000
2007/4/11,09:15:00,8068.13,8068.13,8068.13,8068.13,537000000
2007/4/11,09:16:00,8070.12,8070.12,8070.12,8070.12,709000000
2007/4/11,09:17:00,8071.64,8071.64,8071.64,8071.64,530000000
2007/4/11,09:18:00,8075.93,8075.93,8075.93,8075.93,641000000
2007/4/11,09:19:00,8081.78,8081.78,8081.78,8081.78,706000000
2007/4/11,09:20:00,8083.92,8083.92,8083.92,8083.92,622000000
2007/4/11,09:21:00,8086.37,8086.37,8086.37,8086.37,787000000
2007/4/11,09:22:00,8087.83,8087.83,8087.83,8087.83,601000000
2007/4/11,09:23:00,8092.00,8092.00,8092.00,8092.00,784000000
2007/4/11,09:24:00,8094.15,8094.15,8094.15,8094.15,733000000
2007/4/11,09:25:00,8094.82,8094.82,8094.82,8094.82,530000000
2007/4/11,09:26:00,8092.32,8092.32,8092.32,8092.32,827000000
2007/4/11,09:27:00,8091.17,8091.17,8091.17,8091.17,720000000
2007/4/11,09:28:00,8090.86,8090.86,8090.86,8090.86,645000000
2007/4/11,09:29:00,8089.37,8089.37,8089.37,8089.37,542000000
2007/4/11,09:30:00,8087.48,8087.48,8087.48,8087.48,531000000
2007/4/11,09:31:00,8088.00,8088.00,8088.00,8088.00,661000000
2007/4/11,09:32:00,8084.99,8084.99,8084.99,8084.99,492000000
2007/4/11,09:33:00,8085.60,8085.60,8085.60,8085.60,671000000
2007/4/11,09:34:00,8084.12,8084.12,8084.12,8084.12,740000000
2007/4/11,09:35:00,8082.91,8082.91,8082.91,8082.91,435000000
2007/4/11,09:36:00,8084.89,8084.89,8084.89,8084.89,706000000
2007/4/11,09:37:00,8086.07,8086.07,8086.07,8086.07,526000000
2007/4/11,09:38:00,8087.77,8087.77,8087.77,8087.77,684000000
2007/4/11,09:39:00,8089.86,8089.86,8089.86,8089.86,566000000
2007/4/11,09:40:00,8091.97,8091.97,8091.97,8091.97,513000000
2007/4/11,09:41:00,8097.01,8097.01,8097.01,8097.01,869000000
2007/4/11,09:42:00,8100.87,8100.87,8100.87,8100.87,685000000
2007/4/11,09:43:00,8104.23,8104.23,8104.23,8104.23,768000000
2007/4/11,09:44:00,8103.97,8103.97,8103.97,8103.97,638000000
2007/4/11,09:45:00,8105.82,8105.82,8105.82,8105.82,476000000
2007/4/11,09:46:00,8105.07,8105.07,8105.07,8105.07,689000000
2007/4/11,09:47:00,8102.45,8102.45,8102.45,8102.45,509000000
2007/4/11,09:48:00,8103.79,8103.79,8103.79,8103.79,641000000
2007/4/11,09:49:00,8103.63,8103.63,8103.63,8103.63,482000000
2007/4/11,09:50:00,8102.62,8102.62,8102.62,8102.62,454000000
2007/4/11,09:51:00,8101.25,8101.25,8101.25,8101.25,544000000
2007/4/11,09:52:00,8100.69,8100.69,8100.69,8100.69,369000000
2007/4/11,09:53:00,8099.15,8099.15,8099.15,8099.15,503000000
2007/4/11,09:54:00,8099.89,8099.89,8099.89,8099.89,500000000
2007/4/11,09:55:00,8098.74,8098.74,8098.74,8098.74,341000000
2007/4/11,09:56:00,8097.95,8097.95,8097.95,8097.95,539000000
2007/4/11,09:57:00,8097.16,8097.16,8097.16,8097.16,321000000
2007/4/11,09:58:00,8095.93,8095.93,8095.93,8095.93,380000000
2007/4/11,09:59:00,8096.53,8096.53,8096.53,8096.53,369000000
2007/4/11,10:00:00,8096.40,8096.40,8096.40,8096.40,341000000
2007/4/11,10:01:00,8098.79,8098.79,8098.79,8098.79,683000000
2007/4/11,10:02:00,8101.36,8101.36,8101.36,8101.36,442000000
2007/4/11,10:03:00,8103.59,8103.59,8103.59,8103.59,464000000
2007/4/11,10:04:00,8104.15,8104.15,8104.15,8104.15,498000000
2007/4/11,10:05:00,8103.72,8103.72,8103.72,8103.72,407000000
2007/4/11,10:06:00,8103.74,8103.74,8103.74,8103.74,593000000
2007/4/11,10:07:00,8102.24,8102.24,8102.24,8102.24,356000000
2007/4/11,10:08:00,8101.67,8101.67,8101.67,8101.67,471000000
2007/4/11,10:09:00,8098.79,8098.79,8098.79,8098.79,396000000
2007/4/11,10:10:00,8098.03,8098.03,8098.03,8098.03,370000000
2007/4/11,10:11:00,8097.63,8097.63,8097.63,8097.63,471000000
2007/4/11,10:12:00,8095.35,8095.35,8095.35,8095.35,407000000
2007/4/11,10:13:00,8095.14,8095.14,8095.14,8095.14,585000000
2007/4/11,10:14:00,8091.99,8091.99,8091.99,8091.99,421000000
2007/4/11,10:15:00,8091.59,8091.59,8091.59,8091.59,322000000
2007/4/11,10:16:00,8092.68,8092.68,8092.68,8092.68,518000000
2007/4/11,10:17:00,8091.93,8091.93,8091.93,8091.93,369000000
2007/4/11,10:18:00,8092.43,8092.43,8092.43,8092.43,457000000
2007/4/11,10:19:00,8094.88,8094.88,8094.88,8094.88,347000000
2007/4/11,10:20:00,8096.30,8096.30,8096.30,8096.30,284000000
2007/4/11,10:21:00,8096.37,8096.37,8096.37,8096.37,401000000
2007/4/11,10:22:00,8096.51,8096.51,8096.51,8096.51,315000000
2007/4/11,10:23:00,8095.35,8095.35,8095.35,8095.35,365000000
2007/4/11,10:24:00,8098.09,8098.09,8098.09,8098.09,432000000
2007/4/11,10:25:00,8095.51,8095.51,8095.51,8095.51,361000000
2007/4/11,10:26:00,8095.88,8095.88,8095.88,8095.88,418000000
2007/4/11,10:27:00,8096.20,8096.20,8096.20,8096.20,306000000
2007/4/11,10:28:00,8094.83,8094.83,8094.83,8094.83,349000000
2007/4/11,10:29:00,8096.03,8096.03,8096.03,8096.03,286000000
2007/4/11,10:30:00,8095.47,8095.47,8095.47,8095.47,247000000
2007/4/11,10:31:00,8093.97,8093.97,8093.97,8093.97,414000000
2007/4/11,10:32:00,8094.72,8094.72,8094.72,8094.72,256000000
2007/4/11,10:33:00,8094.04,8094.04,8094.04,8094.04,350000000
2007/4/11,10:34:00,8094.41,8094.41,8094.41,8094.41,307000000
2007/4/11,10:35:00,8091.76,8091.76,8091.76,8091.76,253000000
2007/4/11,10:36:00,8091.01,8091.01,8091.01,8091.01,503000000
2007/4/11,10:37:00,8090.07,8090.07,8090.07,8090.07,319000000
2007/4/11,10:38:00,8088.02,8088.02,8088.02,8088.02,339000000
2007/4/11,10:39:00,8088.57,8088.57,8088.57,8088.57,396000000
2007/4/11,10:40:00,8084.65,8084.65,8084.65,8084.65,310000000
2007/4/11,10:41:00,8086.05,8086.05,8086.05,8086.05,492000000
2007/4/11,10:42:00,8086.20,8086.20,8086.20,8086.20,385000000
2007/4/11,10:43:00,8085.39,8085.39,8085.39,8085.39,401000000
2007/4/11,10:44:00,8084.28,8084.28,8084.28,8084.28,338000000
2007/4/11,10:45:00,8084.13,8084.13,8084.13,8084.13,365000000
2007/4/11,10:46:00,8082.21,8082.21,8082.21,8082.21,439000000
2007/4/11,10:47:00,8080.63,8080.63,8080.63,8080.63,308000000
2007/4/11,10:48:00,8082.02,8082.02,8082.02,8082.02,367000000
2007/4/11,10:49:00,8081.38,8081.38,8081.38,8081.38,367000000
2007/4/11,10:50:00,8079.96,8079.96,8079.96,8079.96,274000000
2007/4/11,10:51:00,8083.70,8083.70,8083.70,8083.70,397000000
2007/4/11,10:52:00,8085.17,8085.17,8085.17,8085.17,258000000
2007/4/11,10:53:00,8089.44,8089.44,8089.44,8089.44,395000000
2007/4/11,10:54:00,8089.31,8089.31,8089.31,8089.31,313000000
2007/4/11,10:55:00,8090.07,8090.07,8090.07,8090.07,307000000
2007/4/11,10:56:00,8088.39,8088.39,8088.39,8088.39,305000000
2007/4/11,10:57:00,8088.16,8088.16,8088.16,8088.16,241000000
2007/4/11,10:58:00,8086.67,8086.67,8086.67,8086.67,308000000
2007/4/11,10:59:00,8087.64,8087.64,8087.64,8087.64,317000000
2007/4/11,11:00:00,8087.10,8087.10,8087.10,8087.10,247000000
2007/4/11,11:01:00,8087.78,8087.78,8087.78,8087.78,296000000
2007/4/11,11:02:00,8087.82,8087.82,8087.82,8087.82,250000000
2007/4/11,11:03:00,8088.93,8088.93,8088.93,8088.93,330000000
2007/4/11,11:04:00,8088.92,8088.92,8088.92,8088.92,267000000
2007/4/11,11:05:00,8087.29,8087.29,8087.29,8087.29,266000000
2007/4/11,11:06:00,8089.03,8089.03,8089.03,8089.03,408000000
2007/4/11,11:07:00,8091.19,8091.19,8091.19,8091.19,266000000
2007/4/11,11:08:00,8091.65,8091.65,8091.65,8091.65,302000000
2007/4/11,11:09:00,8090.79,8090.79,8090.79,8090.79,268000000
2007/4/11,11:10:00,8092.29,8092.29,8092.29,8092.29,283000000
2007/4/11,11:11:00,8093.32,8093.32,8093.32,8093.32,432000000
2007/4/11,11:12:00,8094.48,8094.48,8094.48,8094.48,315000000
2007/4/11,11:13:00,8091.97,8091.97,8091.97,8091.97,367000000
2007/4/11,11:14:00,8093.58,8093.58,8093.58,8093.58,305000000
2007/4/11,11:15:00,8091.35,8091.35,8091.35,8091.35,287000000
2007/4/11,11:16:00,8094.60,8094.60,8094.60,8094.60,415000000
2007/4/11,11:17:00,8096.32,8096.32,8096.32,8096.32,380000000
2007/4/11,11:18:00,8100.26,8100.26,8100.26,8100.26,564000000
2007/4/11,11:19:00,8098.70,8098.70,8098.70,8098.70,427000000
2007/4/11,11:20:00,8098.58,8098.58,8098.58,8098.58,240000000
2007/4/11,11:21:00,8100.58,8100.58,8100.58,8100.58,401000000
2007/4/11,11:22:00,8097.24,8097.24,8097.24,8097.24,267000000
2007/4/11,11:23:00,8096.24,8096.24,8096.24,8096.24,303000000
2007/4/11,11:24:00,8093.05,8093.05,8093.05,8093.05,244000000
2007/4/11,11:25:00,8093.89,8093.89,8093.89,8093.89,257000000
2007/4/11,11:26:00,8091.69,8091.69,8091.69,8091.69,349000000
2007/4/11,11:27:00,8092.66,8092.66,8092.66,8092.66,308000000
2007/4/11,11:28:00,8092.15,8092.15,8092.15,8092.15,324000000
2007/4/11,11:29:00,8091.87,8091.87,8091.87,8091.87,284000000
2007/4/11,11:30:00,8092.44,8092.44,8092.44,8092.44,240000000
2007/4/11,11:31:00,8093.17,8093.17,8093.17,8093.17,439000000
2007/4/11,11:32:00,8094.79,8094.79,8094.79,8094.79,219000000
2007/4/11,11:33:00,8093.36,8093.36,8093.36,8093.36,247000000
2007/4/11,11:34:00,8092.75,8092.75,8092.75,8092.75,272000000
2007/4/11,11:35:00,8093.61,8093.61,8093.61,8093.61,298000000
2007/4/11,11:36:00,8092.34,8092.34,8092.34,8092.34,294000000
2007/4/11,11:37:00,8090.90,8090.90,8090.90,8090.90,174000000
2007/4/11,11:38:00,8090.95,8090.95,8090.95,8090.95,326000000
2007/4/11,11:39:00,8092.67,8092.67,8092.67,8092.67,210000000
2007/4/11,11:40:00,8088.58,8088.58,8088.58,8088.58,258000000
2007/4/11,11:41:00,8090.00,8090.00,8090.00,8090.00,298000000
2007/4/11,11:42:00,8089.82,8089.82,8089.82,8089.82,248000000
2007/4/11,11:43:00,8089.37,8089.37,8089.37,8089.37,268000000
2007/4/11,11:44:00,8089.29,8089.29,8089.29,8089.29,277000000
2007/4/11,11:45:00,8089.44,8089.44,8089.44,8089.44,202000000
2007/4/11,11:46:00,8088.40,8088.40,8088.40,8088.40,286000000
2007/4/11,11:47:00,8089.41,8089.41,8089.41,8089.41,213000000
2007/4/11,11:48:00,8087.23,8087.23,8087.23,8087.23,291000000
2007/4/11,11:49:00,8087.01,8087.01,8087.01,8087.01,210000000
2007/4/11,11:50:00,8087.27,8087.27,8087.27,8087.27,242000000
2007/4/11,11:51:00,8087.97,8087.97,8087.97,8087.97,288000000
2007/4/11,11:52:00,8087.47,8087.47,8087.47,8087.47,220000000
2007/4/11,11:53:00,8087.10,8087.10,8087.10,8087.10,314000000
2007/4/11,11:54:00,8087.59,8087.59,8087.59,8087.59,202000000
2007/4/11,11:55:00,8087.57,8087.57,8087.57,8087.57,207000000
2007/4/11,11:56:00,8090.46,8090.46,8090.46,8090.46,352000000
2007/4/11,11:57:00,8091.33,8091.33,8091.33,8091.33,406000000
2007/4/11,11:58:00,8091.11,8091.11,8091.11,8091.11,507000000
2007/4/11,11:59:00,8092.24,8092.24,8092.24,8092.24,368000000
2007/4/11,12:00:00,8091.43,8091.43,8091.43,8091.43,305000000
2007/4/11,12:01:00,8095.00,8095.00,8095.00,8095.00,419000000
2007/4/11,12:02:00,8092.76,8092.76,8092.76,8092.76,248000000
2007/4/11,12:03:00,8093.41,8093.41,8093.41,8093.41,302000000
2007/4/11,12:04:00,8093.29,8093.29,8093.29,8093.29,255000000
2007/4/11,12:05:00,8093.07,8093.07,8093.07,8093.07,278000000
2007/4/11,12:06:00,8091.72,8091.72,8091.72,8091.72,274000000
2007/4/11,12:07:00,8091.29,8091.29,8091.29,8091.29,202000000
2007/4/11,12:08:00,8089.13,8089.13,8089.13,8089.13,309000000
2007/4/11,12:09:00,8086.82,8086.82,8086.82,8086.82,278000000
2007/4/11,12:10:00,8087.39,8087.39,8087.39,8087.39,258000000
2007/4/11,12:11:00,8083.73,8083.73,8083.73,8083.73,388000000
2007/4/11,12:12:00,8079.76,8079.76,8079.76,8079.76,586000000
2007/4/11,12:13:00,8075.66,8075.66,8075.66,8075.66,458000000
2007/4/11,12:14:00,8071.46,8071.46,8071.46,8071.46,577000000
2007/4/11,12:15:00,8067.79,8067.79,8067.79,8067.79,468000000
2007/4/11,12:16:00,8065.73,8065.73,8065.73,8065.73,599000000
2007/4/11,12:17:00,8061.80,8061.80,8061.80,8061.80,475000000
2007/4/11,12:18:00,8058.93,8058.93,8058.93,8058.93,588000000
2007/4/11,12:19:00,8056.95,8056.95,8056.95,8056.95,425000000
2007/4/11,12:20:00,8056.45,8056.45,8056.45,8056.45,365000000
2007/4/11,12:21:00,8055.67,8055.67,8055.67,8055.67,469000000
2007/4/11,12:22:00,8058.24,8058.24,8058.24,8058.24,288000000
2007/4/11,12:23:00,8060.66,8060.66,8060.66,8060.66,389000000
2007/4/11,12:24:00,8061.23,8061.23,8061.23,8061.23,295000000
2007/4/11,12:25:00,8061.78,8061.78,8061.78,8061.78,258000000
2007/4/11,12:26:00,8062.17,8062.17,8062.17,8062.17,339000000
2007/4/11,12:27:00,8062.62,8062.62,8062.62,8062.62,218000000
2007/4/11,12:28:00,8063.48,8063.48,8063.48,8063.48,272000000
2007/4/11,12:29:00,8064.84,8064.84,8064.84,8064.84,229000000
2007/4/11,12:30:00,8067.01,8067.01,8067.01,8067.01,229000000
2007/4/11,12:31:00,8066.30,8066.30,8066.30,8066.30,222000000
2007/4/11,12:32:00,8065.78,8065.78,8065.78,8065.78,194000000
2007/4/11,12:33:00,8066.02,8066.02,8066.02,8066.02,300000000
2007/4/11,12:34:00,8065.23,8065.23,8065.23,8065.23,231000000
2007/4/11,12:35:00,8066.26,8066.26,8066.26,8066.26,253000000
2007/4/11,12:36:00,8065.81,8065.81,8065.81,8065.81,338000000
2007/4/11,12:37:00,8067.63,8067.63,8067.63,8067.63,229000000
2007/4/11,12:38:00,8068.73,8068.73,8068.73,8068.73,265000000
2007/4/11,12:39:00,8070.35,8070.35,8070.35,8070.35,223000000
2007/4/11,12:40:00,8070.91,8070.91,8070.91,8070.91,237000000
2007/4/11,12:41:00,8070.43,8070.43,8070.43,8070.43,396000000
2007/4/11,12:42:00,8072.28,8072.28,8072.28,8072.28,186000000
2007/4/11,12:43:00,8072.16,8072.16,8072.16,8072.16,265000000
2007/4/11,12:44:00,8073.17,8073.17,8073.17,8073.17,216000000
2007/4/11,12:45:00,8072.70,8072.70,8072.70,8072.70,224000000
2007/4/11,12:46:00,8073.15,8073.15,8073.15,8073.15,263000000
2007/4/11,12:47:00,8069.87,8069.87,8069.87,8069.87,248000000
2007/4/11,12:48:00,8068.58,8068.58,8068.58,8068.58,334000000
2007/4/11,12:49:00,8068.32,8068.32,8068.32,8068.32,285000000
2007/4/11,12:50:00,8069.01,8069.01,8069.01,8069.01,239000000
2007/4/11,12:51:00,8069.19,8069.19,8069.19,8069.19,407000000
2007/4/11,12:52:00,8069.09,8069.09,8069.09,8069.09,297000000
2007/4/11,12:53:00,8070.49,8070.49,8070.49,8070.49,355000000
2007/4/11,12:54:00,8069.92,8069.92,8069.92,8069.92,267000000
2007/4/11,12:55:00,8071.81,8071.81,8071.81,8071.81,276000000
2007/4/11,12:56:00,8070.39,8070.39,8070.39,8070.39,340000000
2007/4/11,12:57:00,8069.00,8069.00,8069.00,8069.00,216000000
2007/4/11,12:58:00,8069.63,8069.63,8069.63,8069.63,390000000
2007/4/11,12:59:00,8070.60,8070.60,8070.60,8070.60,268000000
2007/4/11,13:00:00,8069.57,8069.57,8069.57,8069.57,259000000
2007/4/11,13:01:00,8070.16,8070.16,8070.16,8070.16,338000000
2007/4/11,13:02:00,8072.58,8072.58,8072.58,8072.58,232000000
2007/4/11,13:03:00,8070.63,8070.63,8070.63,8070.63,370000000
2007/4/11,13:04:00,8073.08,8073.08,8073.08,8073.08,242000000
2007/4/11,13:05:00,8071.94,8071.94,8071.94,8071.94,312000000
2007/4/11,13:06:00,8071.02,8071.02,8071.02,8071.02,356000000
2007/4/11,13:07:00,8071.12,8071.12,8071.12,8071.12,233000000
2007/4/11,13:08:00,8072.09,8072.09,8072.09,8072.09,360000000
2007/4/11,13:09:00,8070.40,8070.40,8070.40,8070.40,296000000
2007/4/11,13:10:00,8071.46,8071.46,8071.46,8071.46,296000000
2007/4/11,13:11:00,8071.24,8071.24,8071.24,8071.24,378000000
2007/4/11,13:12:00,8072.32,8072.32,8072.32,8072.32,290000000
2007/4/11,13:13:00,8069.10,8069.10,8069.10,8069.10,364000000
2007/4/11,13:14:00,8071.29,8071.29,8071.29,8071.29,372000000
2007/4/11,13:15:00,8072.83,8072.83,8072.83,8072.83,376000000
2007/4/11,13:16:00,8072.36,8072.36,8072.36,8072.36,448000000
2007/4/11,13:17:00,8073.67,8073.67,8073.67,8073.67,341000000
2007/4/11,13:18:00,8076.59,8076.59,8076.59,8076.59,517000000
2007/4/11,13:19:00,8081.40,8081.40,8081.40,8081.40,539000000
2007/4/11,13:20:00,8081.87,8081.87,8081.87,8081.87,497000000
2007/4/11,13:21:00,8085.89,8085.89,8085.89,8085.89,605000000
2007/4/11,13:22:00,8084.04,8084.04,8084.04,8084.04,525000000
2007/4/11,13:23:00,8085.06,8085.06,8085.06,8085.06,664000000
2007/4/11,13:24:00,8086.66,8086.66,8086.66,8086.66,605000000
2007/4/11,13:25:00,8087.12,8087.12,8087.12,8087.12,599000000
2007/4/11,13:26:00,8087.16,8087.16,8087.16,8087.16,0
2007/4/11,13:27:00,8087.16,8087.16,8087.16,8087.16,0
2007/4/11,13:28:00,8087.16,8087.16,8087.16,8087.16,0
2007/4/11,13:29:00,8087.16,8087.16,8087.16,8087.16,0
2007/4/11,13:30:00,8084.45,8084.45,8084.45,8084.45,75032576
2007/4/12,09:01:00,8043.78,8043.78,8043.78,8043.78,2764999936
2007/4/12,09:02:00,8040.22,8040.22,8040.22,8040.22,724000000
2007/4/12,09:03:00,8039.13,8039.13,8039.13,8039.13,739000000
2007/4/12,09:04:00,8039.59,8039.59,8039.59,8039.59,891000000
2007/4/12,09:05:00,8045.18,8045.18,8045.18,8045.18,757000000
2007/4/12,09:06:00,8046.90,8046.90,8046.90,8046.90,1072000000
2007/4/12,09:07:00,8048.97,8048.97,8048.97,8048.97,749000000
2007/4/12,09:08:00,8051.45,8051.45,8051.45,8051.45,711000000
2007/4/12,09:09:00,8052.42,8052.42,8052.42,8052.42,656000000
2007/4/12,09:10:00,8055.69,8055.69,8055.69,8055.69,539000000
2007/4/12,09:11:00,8057.16,8057.16,8057.16,8057.16,802000000
2007/4/12,09:12:00,8059.22,8059.22,8059.22,8059.22,545000000
2007/4/12,09:13:00,8061.96,8061.96,8061.96,8061.96,693000000
2007/4/12,09:14:00,8061.60,8061.60,8061.60,8061.60,720000000
2007/4/12,09:15:00,8059.87,8059.87,8059.87,8059.87,582000000
2007/4/12,09:16:00,8061.30,8061.30,8061.30,8061.30,741000000
2007/4/12,09:17:00,8060.24,8060.24,8060.24,8060.24,599000000
2007/4/12,09:18:00,8057.91,8057.91,8057.91,8057.91,685000000
2007/4/12,09:19:00,8057.49,8057.49,8057.49,8057.49,525000000
2007/4/12,09:20:00,8053.44,8053.44,8053.44,8053.44,502000000
2007/4/12,09:21:00,8052.77,8052.77,8052.77,8052.77,647000000
2007/4/12,09:22:00,8054.89,8054.89,8054.89,8054.89,448000000
2007/4/12,09:23:00,8054.87,8054.87,8054.87,8054.87,549000000
2007/4/12,09:24:00,8055.40,8055.40,8055.40,8055.40,552000000
2007/4/12,09:25:00,8055.05,8055.05,8055.05,8055.05,468000000
2007/4/12,09:26:00,8059.91,8059.91,8059.91,8059.91,580000000
2007/4/12,09:27:00,8057.57,8057.57,8057.57,8057.57,498000000
2007/4/12,09:28:00,8059.02,8059.02,8059.02,8059.02,631000000
2007/4/12,09:29:00,8060.95,8060.95,8060.95,8060.95,547000000
2007/4/12,09:30:00,8061.11,8061.11,8061.11,8061.11,590000000
2007/4/12,09:31:00,8060.50,8060.50,8060.50,8060.50,733000000
2007/4/12,09:32:00,8061.94,8061.94,8061.94,8061.94,559000000
2007/4/12,09:33:00,8062.95,8062.95,8062.95,8062.95,414000000
2007/4/12,09:34:00,8061.90,8061.90,8061.90,8061.90,490000000
2007/4/12,09:35:00,8063.29,8063.29,8063.29,8063.29,356000000
2007/4/12,09:36:00,8062.80,8062.80,8062.80,8062.80,628000000
2007/4/12,09:37:00,8066.27,8066.27,8066.27,8066.27,496000000
2007/4/12,09:38:00,8068.39,8068.39,8068.39,8068.39,527000000
2007/4/12,09:39:00,8069.08,8069.08,8069.08,8069.08,440000000
2007/4/12,09:40:00,8069.60,8069.60,8069.60,8069.60,398000000
2007/4/12,09:41:00,8069.96,8069.96,8069.96,8069.96,579000000
2007/4/12,09:42:00,8071.20,8071.20,8071.20,8071.20,379000000
2007/4/12,09:43:00,8070.37,8070.37,8070.37,8070.37,380000000
2007/4/12,09:44:00,8070.51,8070.51,8070.51,8070.51,414000000
2007/4/12,09:45:00,8067.94,8067.94,8067.94,8067.94,282000000
2007/4/12,09:46:00,8068.54,8068.54,8068.54,8068.54,447000000
2007/4/12,09:47:00,8067.73,8067.73,8067.73,8067.73,370000000
2007/4/12,09:48:00,8065.26,8065.26,8065.26,8065.26,392000000
2007/4/12,09:49:00,8065.04,8065.04,8065.04,8065.04,381000000
2007/4/12,09:50:00,8064.19,8064.19,8064.19,8064.19,407000000
2007/4/12,09:51:00,8063.75,8063.75,8063.75,8063.75,527000000
2007/4/12,09:52:00,8063.73,8063.73,8063.73,8063.73,294000000
2007/4/12,09:53:00,8063.13,8063.13,8063.13,8063.13,369000000
2007/4/12,09:54:00,8063.03,8063.03,8063.03,8063.03,334000000
2007/4/12,09:55:00,8063.95,8063.95,8063.95,8063.95,431000000
2007/4/12,09:56:00,8065.93,8065.93,8065.93,8065.93,690000000
2007/4/12,09:57:00,8064.45,8064.45,8064.45,8064.45,351000000
2007/4/12,09:58:00,8065.50,8065.50,8065.50,8065.50,420000000
2007/4/12,09:59:00,8064.76,8064.76,8064.76,8064.76,323000000
2007/4/12,10:00:00,8065.88,8065.88,8065.88,8065.88,397000000
2007/4/12,10:01:00,8064.76,8064.76,8064.76,8064.76,462000000
2007/4/12,10:02:00,8064.67,8064.67,8064.67,8064.67,311000000
2007/4/12,10:03:00,8064.68,8064.68,8064.68,8064.68,374000000
2007/4/12,10:04:00,8064.27,8064.27,8064.27,8064.27,373000000
2007/4/12,10:05:00,8063.40,8063.40,8063.40,8063.40,265000000
2007/4/12,10:06:00,8064.06,8064.06,8064.06,8064.06,326000000
2007/4/12,10:07:00,8063.51,8063.51,8063.51,8063.51,331000000
2007/4/12,10:08:00,8061.48,8061.48,8061.48,8061.48,380000000
2007/4/12,10:09:00,8062.70,8062.70,8062.70,8062.70,353000000
2007/4/12,10:10:00,8063.41,8063.41,8063.41,8063.41,309000000
2007/4/12,10:11:00,8063.79,8063.79,8063.79,8063.79,420000000
2007/4/12,10:12:00,8061.56,8061.56,8061.56,8061.56,297000000
2007/4/12,10:13:00,8063.54,8063.54,8063.54,8063.54,414000000
2007/4/12,10:14:00,8064.48,8064.48,8064.48,8064.48,297000000
2007/4/12,10:15:00,8063.80,8063.80,8063.80,8063.80,299000000
2007/4/12,10:16:00,8066.77,8066.77,8066.77,8066.77,404000000
2007/4/12,10:17:00,8064.48,8064.48,8064.48,8064.48,246000000
2007/4/12,10:18:00,8065.63,8065.63,8065.63,8065.63,344000000
2007/4/12,10:19:00,8065.19,8065.19,8065.19,8065.19,290000000
2007/4/12,10:20:00,8065.34,8065.34,8065.34,8065.34,269000000
2007/4/12,10:21:00,8066.31,8066.31,8066.31,8066.31,353000000
2007/4/12,10:22:00,8066.62,8066.62,8066.62,8066.62,234000000
2007/4/12,10:23:00,8065.17,8065.17,8065.17,8065.17,342000000
2007/4/12,10:24:00,8066.11,8066.11,8066.11,8066.11,269000000
2007/4/12,10:25:00,8063.24,8063.24,8063.24,8063.24,267000000
2007/4/12,10:26:00,8066.80,8066.80,8066.80,8066.80,398000000
2007/4/12,10:27:00,8066.17,8066.17,8066.17,8066.17,264000000
2007/4/12,10:28:00,8067.23,8067.23,8067.23,8067.23,328000000
2007/4/12,10:29:00,8066.05,8066.05,8066.05,8066.05,281000000
2007/4/12,10:30:00,8065.68,8065.68,8065.68,8065.68,218000000
2007/4/12,10:31:00,8066.83,8066.83,8066.83,8066.83,298000000
2007/4/12,10:32:00,8066.82,8066.82,8066.82,8066.82,283000000
2007/4/12,10:33:00,8068.61,8068.61,8068.61,8068.61,413000000
2007/4/12,10:34:00,8067.07,8067.07,8067.07,8067.07,316000000
2007/4/12,10:35:00,8068.32,8068.32,8068.32,8068.32,325000000
2007/4/12,10:36:00,8068.03,8068.03,8068.03,8068.03,443000000
2007/4/12,10:37:00,8069.75,8069.75,8069.75,8069.75,324000000
2007/4/12,10:38:00,8072.19,8072.19,8072.19,8072.19,429000000
2007/4/12,10:39:00,8074.48,8074.48,8074.48,8074.48,377000000
2007/4/12,10:40:00,8076.93,8076.93,8076.93,8076.93,573000000
2007/4/12,10:41:00,8077.20,8077.20,8077.20,8077.20,482000000
2007/4/12,10:42:00,8079.13,8079.13,8079.13,8079.13,316000000
2007/4/12,10:43:00,8078.31,8078.31,8078.31,8078.31,378000000
2007/4/12,10:44:00,8079.94,8079.94,8079.94,8079.94,374000000
2007/4/12,10:45:00,8080.58,8080.58,8080.58,8080.58,300000000
2007/4/12,10:46:00,8081.09,8081.09,8081.09,8081.09,450000000
2007/4/12,10:47:00,8082.41,8082.41,8082.41,8082.41,351000000
2007/4/12,10:48:00,8081.54,8081.54,8081.54,8081.54,355000000
2007/4/12,10:49:00,8081.56,8081.56,8081.56,8081.56,452000000
2007/4/12,10:50:00,8082.45,8082.45,8082.45,8082.45,297000000
2007/4/12,10:51:00,8083.11,8083.11,8083.11,8083.11,410000000
2007/4/12,10:52:00,8082.30,8082.30,8082.30,8082.30,281000000
2007/4/12,10:53:00,8081.41,8081.41,8081.41,8081.41,295000000
2007/4/12,10:54:00,8079.81,8079.81,8079.81,8079.81,267000000
2007/4/12,10:55:00,8078.74,8078.74,8078.74,8078.74,329000000
2007/4/12,10:56:00,8078.58,8078.58,8078.58,8078.58,403000000
2007/4/12,10:57:00,8078.19,8078.19,8078.19,8078.19,281000000
2007/4/12,10:58:00,8077.29,8077.29,8077.29,8077.29,319000000
2007/4/12,10:59:00,8077.41,8077.41,8077.41,8077.41,272000000
2007/4/12,11:00:00,8077.28,8077.28,8077.28,8077.28,315000000
2007/4/12,11:01:00,8076.93,8076.93,8076.93,8076.93,566000000
2007/4/12,11:02:00,8077.79,8077.79,8077.79,8077.79,305000000
2007/4/12,11:03:00,8077.11,8077.11,8077.11,8077.11,381000000
2007/4/12,11:04:00,8078.04,8078.04,8078.04,8078.04,321000000
2007/4/12,11:05:00,8079.70,8079.70,8079.70,8079.70,293000000
2007/4/12,11:06:00,8077.49,8077.49,8077.49,8077.49,436000000
2007/4/12,11:07:00,8078.44,8078.44,8078.44,8078.44,287000000
2007/4/12,11:08:00,8078.24,8078.24,8078.24,8078.24,294000000
2007/4/12,11:09:00,8080.36,8080.36,8080.36,8080.36,316000000
2007/4/12,11:10:00,8079.10,8079.10,8079.10,8079.10,283000000
2007/4/12,11:11:00,8079.84,8079.84,8079.84,8079.84,363000000
2007/4/12,11:12:00,8081.28,8081.28,8081.28,8081.28,259000000
2007/4/12,11:13:00,8080.37,8080.37,8080.37,8080.37,310000000
2007/4/12,11:14:00,8081.79,8081.79,8081.79,8081.79,268000000
2007/4/12,11:15:00,8081.06,8081.06,8081.06,8081.06,296000000
2007/4/12,11:16:00,8082.40,8082.40,8082.40,8082.40,486000000
2007/4/12,11:17:00,8082.89,8082.89,8082.89,8082.89,328000000
2007/4/12,11:18:00,8084.38,8084.38,8084.38,8084.38,409000000
2007/4/12,11:19:00,8084.90,8084.90,8084.90,8084.90,342000000
2007/4/12,11:20:00,8084.94,8084.94,8084.94,8084.94,290000000
2007/4/12,11:21:00,8086.22,8086.22,8086.22,8086.22,415000000
2007/4/12,11:22:00,8087.86,8087.86,8087.86,8087.86,343000000
2007/4/12,11:23:00,8088.57,8088.57,8088.57,8088.57,351000000
2007/4/12,11:24:00,8089.82,8089.82,8089.82,8089.82,283000000
2007/4/12,11:25:00,8088.16,8088.16,8088.16,8088.16,374000000
2007/4/12,11:26:00,8087.78,8087.78,8087.78,8087.78,462000000
2007/4/12,11:27:00,8086.97,8086.97,8086.97,8086.97,305000000
2007/4/12,11:28:00,8087.79,8087.79,8087.79,8087.79,407000000
2007/4/12,11:29:00,8088.12,8088.12,8088.12,8088.12,360000000
2007/4/12,11:30:00,8088.51,8088.51,8088.51,8088.51,369000000
2007/4/12,11:31:00,8090.01,8090.01,8090.01,8090.01,405000000
2007/4/12,11:32:00,8090.61,8090.61,8090.61,8090.61,252000000
2007/4/12,11:33:00,8090.94,8090.94,8090.94,8090.94,404000000
2007/4/12,11:34:00,8089.45,8089.45,8089.45,8089.45,344000000
2007/4/12,11:35:00,8088.59,8088.59,8088.59,8088.59,270000000
2007/4/12,11:36:00,8089.41,8089.41,8089.41,8089.41,485000000
2007/4/12,11:37:00,8088.27,8088.27,8088.27,8088.27,376000000
2007/4/12,11:38:00,8088.84,8088.84,8088.84,8088.84,422000000
2007/4/12,11:39:00,8090.61,8090.61,8090.61,8090.61,287000000
2007/4/12,11:40:00,8090.19,8090.19,8090.19,8090.19,270000000
2007/4/12,11:41:00,8089.55,8089.55,8089.55,8089.55,391000000
2007/4/12,11:42:00,8090.73,8090.73,8090.73,8090.73,259000000
2007/4/12,11:43:00,8088.86,8088.86,8088.86,8088.86,331000000
2007/4/12,11:44:00,8087.98,8087.98,8087.98,8087.98,316000000
2007/4/12,11:45:00,8088.05,8088.05,8088.05,8088.05,252000000
2007/4/12,11:46:00,8084.75,8084.75,8084.75,8084.75,427000000
2007/4/12,11:47:00,8086.13,8086.13,8086.13,8086.13,259000000
2007/4/12,11:48:00,8082.70,8082.70,8082.70,8082.70,328000000
2007/4/12,11:49:00,8082.70,8082.70,8082.70,8082.70,317000000
2007/4/12,11:50:00,8081.90,8081.90,8081.90,8081.90,259000000
2007/4/12,11:51:00,8081.56,8081.56,8081.56,8081.56,386000000
2007/4/12,11:52:00,8079.54,8079.54,8079.54,8079.54,282000000
2007/4/12,11:53:00,8080.51,8080.51,8080.51,8080.51,265000000
2007/4/12,11:54:00,8078.46,8078.46,8078.46,8078.46,293000000
2007/4/12,11:55:00,8076.03,8076.03,8076.03,8076.03,222000000
2007/4/12,11:56:00,8075.21,8075.21,8075.21,8075.21,371000000
2007/4/12,11:57:00,8075.54,8075.54,8075.54,8075.54,278000000
2007/4/12,11:58:00,8075.17,8075.17,8075.17,8075.17,303000000
2007/4/12,11:59:00,8075.65,8075.65,8075.65,8075.65,276000000
2007/4/12,12:00:00,8074.81,8074.81,8074.81,8074.81,246000000
2007/4/12,12:01:00,8074.17,8074.17,8074.17,8074.17,281000000
2007/4/12,12:02:00,8073.99,8073.99,8073.99,8073.99,211000000
2007/4/12,12:03:00,8072.45,8072.45,8072.45,8072.45,277000000
2007/4/12,12:04:00,8071.75,8071.75,8071.75,8071.75,199000000
2007/4/12,12:05:00,8070.33,8070.33,8070.33,8070.33,214000000
2007/4/12,12:06:00,8071.03,8071.03,8071.03,8071.03,331000000
2007/4/12,12:07:00,8069.70,8069.70,8069.70,8069.70,220000000
2007/4/12,12:08:00,8069.45,8069.45,8069.45,8069.45,337000000
2007/4/12,12:09:00,8068.43,8068.43,8068.43,8068.43,298000000
2007/4/12,12:10:00,8067.44,8067.44,8067.44,8067.44,256000000
2007/4/12,12:11:00,8066.41,8066.41,8066.41,8066.41,424000000
2007/4/12,12:12:00,8065.77,8065.77,8065.77,8065.77,226000000
2007/4/12,12:13:00,8065.55,8065.55,8065.55,8065.55,355000000
2007/4/12,12:14:00,8063.63,8063.63,8063.63,8063.63,235000000
2007/4/12,12:15:00,8065.07,8065.07,8065.07,8065.07,218000000
2007/4/12,12:16:00,8065.11,8065.11,8065.11,8065.11,294000000
2007/4/12,12:17:00,8064.53,8064.53,8064.53,8064.53,218000000
2007/4/12,12:18:00,8066.96,8066.96,8066.96,8066.96,328000000
2007/4/12,12:19:00,8065.47,8065.47,8065.47,8065.47,253000000
2007/4/12,12:20:00,8063.42,8063.42,8063.42,8063.42,222000000
2007/4/12,12:21:00,8064.47,8064.47,8064.47,8064.47,366000000
2007/4/12,12:22:00,8063.69,8063.69,8063.69,8063.69,216000000
2007/4/12,12:23:00,8062.59,8062.59,8062.59,8062.59,239000000
2007/4/12,12:24:00,8064.75,8064.75,8064.75,8064.75,254000000
2007/4/12,12:25:00,8064.03,8064.03,8064.03,8064.03,233000000
2007/4/12,12:26:00,8066.08,8066.08,8066.08,8066.08,366000000
2007/4/12,12:27:00,8066.83,8066.83,8066.83,8066.83,184000000
2007/4/12,12:28:00,8066.65,8066.65,8066.65,8066.65,271000000
2007/4/12,12:29:00,8065.03,8065.03,8065.03,8065.03,213000000
2007/4/12,12:30:00,8066.27,8066.27,8066.27,8066.27,198000000
2007/4/12,12:31:00,8066.04,8066.04,8066.04,8066.04,267000000
2007/4/12,12:32:00,8067.31,8067.31,8067.31,8067.31,165000000
2007/4/12,12:33:00,8067.39,8067.39,8067.39,8067.39,204000000
2007/4/12,12:34:00,8065.74,8065.74,8065.74,8065.74,200000000
2007/4/12,12:35:00,8067.60,8067.60,8067.60,8067.60,247000000
2007/4/12,12:36:00,8066.53,8066.53,8066.53,8066.53,302000000
2007/4/12,12:37:00,8069.27,8069.27,8069.27,8069.27,293000000
2007/4/12,12:38:00,8070.79,8070.79,8070.79,8070.79,345000000
2007/4/12,12:39:00,8073.80,8073.80,8073.80,8073.80,307000000
2007/4/12,12:40:00,8073.36,8073.36,8073.36,8073.36,205000000
2007/4/12,12:41:00,8074.90,8074.90,8074.90,8074.90,296000000
2007/4/12,12:42:00,8074.17,8074.17,8074.17,8074.17,264000000
2007/4/12,12:43:00,8074.61,8074.61,8074.61,8074.61,312000000
2007/4/12,12:44:00,8075.43,8075.43,8075.43,8075.43,247000000
2007/4/12,12:45:00,8074.28,8074.28,8074.28,8074.28,226000000
2007/4/12,12:46:00,8077.83,8077.83,8077.83,8077.83,401000000
2007/4/12,12:47:00,8079.25,8079.25,8079.25,8079.25,289000000
2007/4/12,12:48:00,8078.70,8078.70,8078.70,8078.70,359000000
2007/4/12,12:49:00,8081.06,8081.06,8081.06,8081.06,389000000
2007/4/12,12:50:00,8080.72,8080.72,8080.72,8080.72,324000000
2007/4/12,12:51:00,8080.49,8080.49,8080.49,8080.49,441000000
2007/4/12,12:52:00,8080.82,8080.82,8080.82,8080.82,301000000
2007/4/12,12:53:00,8080.80,8080.80,8080.80,8080.80,312000000
2007/4/12,12:54:00,8080.62,8080.62,8080.62,8080.62,261000000
2007/4/12,12:55:00,8079.21,8079.21,8079.21,8079.21,288000000
2007/4/12,12:56:00,8078.66,8078.66,8078.66,8078.66,403000000
2007/4/12,12:57:00,8080.65,8080.65,8080.65,8080.65,363000000
2007/4/12,12:58:00,8080.96,8080.96,8080.96,8080.96,397000000
2007/4/12,12:59:00,8079.42,8079.42,8079.42,8079.42,311000000
2007/4/12,13:00:00,8080.60,8080.60,8080.60,8080.60,267000000
2007/4/12,13:01:00,8081.98,8081.98,8081.98,8081.98,409000000
2007/4/12,13:02:00,8080.05,8080.05,8080.05,8080.05,246000000
2007/4/12,13:03:00,8079.97,8079.97,8079.97,8079.97,367000000
2007/4/12,13:04:00,8081.96,8081.96,8081.96,8081.96,351000000
2007/4/12,13:05:00,8079.46,8079.46,8079.46,8079.46,322000000
2007/4/12,13:06:00,8079.28,8079.28,8079.28,8079.28,420000000
2007/4/12,13:07:00,8077.88,8077.88,8077.88,8077.88,307000000
2007/4/12,13:08:00,8079.31,8079.31,8079.31,8079.31,407000000
2007/4/12,13:09:00,8077.44,8077.44,8077.44,8077.44,455000000
2007/4/12,13:10:00,8076.36,8076.36,8076.36,8076.36,403000000
2007/4/12,13:11:00,8077.87,8077.87,8077.87,8077.87,469000000
2007/4/12,13:12:00,8076.75,8076.75,8076.75,8076.75,370000000
2007/4/12,13:13:00,8075.77,8075.77,8075.77,8075.77,562000000
2007/4/12,13:14:00,8076.31,8076.31,8076.31,8076.31,446000000
2007/4/12,13:15:00,8076.03,8076.03,8076.03,8076.03,489000000
2007/4/12,13:16:00,8075.86,8075.86,8075.86,8075.86,558000000
2007/4/12,13:17:00,8076.08,8076.08,8076.08,8076.08,395000000
2007/4/12,13:18:00,8076.94,8076.94,8076.94,8076.94,398000000
2007/4/12,13:19:00,8078.28,8078.28,8078.28,8078.28,466000000
2007/4/12,13:20:00,8080.05,8080.05,8080.05,8080.05,381000000
2007/4/12,13:21:00,8078.79,8078.79,8078.79,8078.79,656000000
2007/4/12,13:22:00,8078.97,8078.97,8078.97,8078.97,437000000
2007/4/12,13:23:00,8081.33,8081.33,8081.33,8081.33,657000000
2007/4/12,13:24:00,8079.05,8079.05,8079.05,8079.05,712000000
2007/4/12,13:25:00,8079.66,8079.66,8079.66,8079.66,634000000
2007/4/12,13:26:00,8079.66,8079.66,8079.66,8079.66,0
2007/4/12,13:27:00,8079.66,8079.66,8079.66,8079.66,0
2007/4/12,13:28:00,8079.66,8079.66,8079.66,8079.66,0
2007/4/12,13:29:00,8079.66,8079.66,8079.66,8079.66,0
2007/4/12,13:30:00,8075.20,8075.20,8075.20,8075.20,248032768
2007/4/13,09:01:00,8100.08,8100.08,8100.08,8100.08,4292999936
2007/4/13,09:02:00,8107.22,8107.22,8107.22,8107.22,1132000000
2007/4/13,09:03:00,8107.40,8107.40,8107.40,8107.40,1258000000
2007/4/13,09:04:00,8108.50,8108.50,8108.50,8108.50,1255000064
2007/4/13,09:05:00,8108.15,8108.15,8108.15,8108.15,1027000000
2007/4/13,09:06:00,8106.47,8106.47,8106.47,8106.47,1192000000
2007/4/13,09:07:00,8106.89,8106.89,8106.89,8106.89,947000000
2007/4/13,09:08:00,8105.22,8105.22,8105.22,8105.22,916000000
2007/4/13,09:09:00,8101.86,8101.86,8101.86,8101.86,975000000
2007/4/13,09:10:00,8100.46,8100.46,8100.46,8100.46,883000000
2007/4/13,09:11:00,8095.76,8095.76,8095.76,8095.76,1013000000
2007/4/13,09:12:00,8095.82,8095.82,8095.82,8095.82,1003000000
2007/4/13,09:13:00,8093.14,8093.14,8093.14,8093.14,1132999936
2007/4/13,09:14:00,8091.86,8091.86,8091.86,8091.86,862000000
2007/4/13,09:15:00,8090.90,8090.90,8090.90,8090.90,709000000
2007/4/13,09:16:00,8086.55,8086.55,8086.55,8086.55,822000000
2007/4/13,09:17:00,8084.60,8084.60,8084.60,8084.60,763000000
2007/4/13,09:18:00,8082.90,8082.90,8082.90,8082.90,852000000
2007/4/13,09:19:00,8077.58,8077.58,8077.58,8077.58,810000000
2007/4/13,09:20:00,8076.50,8076.50,8076.50,8076.50,660000000
2007/4/13,09:21:00,8072.67,8072.67,8072.67,8072.67,994000000
2007/4/13,09:22:00,8066.31,8066.31,8066.31,8066.31,671000000
2007/4/13,09:23:00,8067.37,8067.37,8067.37,8067.37,791000000
2007/4/13,09:24:00,8066.30,8066.30,8066.30,8066.30,751000000
2007/4/13,09:25:00,8062.77,8062.77,8062.77,8062.77,637000000
2007/4/13,09:26:00,8063.03,8063.03,8063.03,8063.03,703000000
2007/4/13,09:27:00,8059.23,8059.23,8059.23,8059.23,563000000
2007/4/13,09:28:00,8058.03,8058.03,8058.03,8058.03,666000000
2007/4/13,09:29:00,8050.50,8050.50,8050.50,8050.50,741000000
2007/4/13,09:30:00,8049.49,8049.49,8049.49,8049.49,554000000
2007/4/13,09:31:00,8049.30,8049.30,8049.30,8049.30,675000000
2007/4/13,09:32:00,8050.28,8050.28,8050.28,8050.28,604000000
2007/4/13,09:33:00,8049.87,8049.87,8049.87,8049.87,675000000
2007/4/13,09:34:00,8051.68,8051.68,8051.68,8051.68,520000000
2007/4/13,09:35:00,8052.69,8052.69,8052.69,8052.69,378000000
2007/4/13,09:36:00,8056.02,8056.02,8056.02,8056.02,597000000
2007/4/13,09:37:00,8057.22,8057.22,8057.22,8057.22,495000000
2007/4/13,09:38:00,8060.37,8060.37,8060.37,8060.37,642000000
2007/4/13,09:39:00,8061.03,8061.03,8061.03,8061.03,548000000
2007/4/13,09:40:00,8064.81,8064.81,8064.81,8064.81,436000000
2007/4/13,09:41:00,8065.62,8065.62,8065.62,8065.62,554000000
2007/4/13,09:42:00,8065.62,8065.62,8065.62,8065.62,454000000
2007/4/13,09:43:00,8065.14,8065.14,8065.14,8065.14,490000000
2007/4/13,09:44:00,8064.66,8064.66,8064.66,8064.66,414000000
2007/4/13,09:45:00,8066.22,8066.22,8066.22,8066.22,338000000
2007/4/13,09:46:00,8062.37,8062.37,8062.37,8062.37,474000000
2007/4/13,09:47:00,8061.49,8061.49,8061.49,8061.49,360000000
2007/4/13,09:48:00,8059.21,8059.21,8059.21,8059.21,421000000
2007/4/13,09:49:00,8058.71,8058.71,8058.71,8058.71,432000000
2007/4/13,09:50:00,8057.91,8057.91,8057.91,8057.91,402000000
2007/4/13,09:51:00,8056.05,8056.05,8056.05,8056.05,462000000
2007/4/13,09:52:00,8057.41,8057.41,8057.41,8057.41,300000000
2007/4/13,09:53:00,8056.88,8056.88,8056.88,8056.88,404000000
2007/4/13,09:54:00,8054.96,8054.96,8054.96,8054.96,518000000
2007/4/13,09:55:00,8055.90,8055.90,8055.90,8055.90,362000000
2007/4/13,09:56:00,8056.34,8056.34,8056.34,8056.34,462000000
2007/4/13,09:57:00,8055.21,8055.21,8055.21,8055.21,339000000
2007/4/13,09:58:00,8055.39,8055.39,8055.39,8055.39,332000000
2007/4/13,09:59:00,8055.67,8055.67,8055.67,8055.67,418000000
2007/4/13,10:00:00,8056.18,8056.18,8056.18,8056.18,330000000
2007/4/13,10:01:00,8057.12,8057.12,8057.12,8057.12,396000000
2007/4/13,10:02:00,8055.47,8055.47,8055.47,8055.47,281000000
2007/4/13,10:03:00,8057.35,8057.35,8057.35,8057.35,325000000
2007/4/13,10:04:00,8060.32,8060.32,8060.32,8060.32,407000000
2007/4/13,10:05:00,8059.12,8059.12,8059.12,8059.12,319000000
2007/4/13,10:06:00,8060.14,8060.14,8060.14,8060.14,407000000
2007/4/13,10:07:00,8062.20,8062.20,8062.20,8062.20,338000000
2007/4/13,10:08:00,8062.84,8062.84,8062.84,8062.84,351000000
2007/4/13,10:09:00,8064.38,8064.38,8064.38,8064.38,461000000
2007/4/13,10:10:00,8062.16,8062.16,8062.16,8062.16,433000000
2007/4/13,10:11:00,8063.40,8063.40,8063.40,8063.40,435000000
2007/4/13,10:12:00,8064.20,8064.20,8064.20,8064.20,314000000
2007/4/13,10:13:00,8064.43,8064.43,8064.43,8064.43,410000000
2007/4/13,10:14:00,8064.47,8064.47,8064.47,8064.47,371000000
2007/4/13,10:15:00,8066.26,8066.26,8066.26,8066.26,292000000
2007/4/13,10:16:00,8065.85,8065.85,8065.85,8065.85,385000000
2007/4/13,10:17:00,8064.67,8064.67,8064.67,8064.67,348000000
2007/4/13,10:18:00,8065.07,8065.07,8065.07,8065.07,353000000
2007/4/13,10:19:00,8066.36,8066.36,8066.36,8066.36,346000000
2007/4/13,10:20:00,8067.20,8067.20,8067.20,8067.20,325000000
2007/4/13,10:21:00,8065.95,8065.95,8065.95,8065.95,442000000
2007/4/13,10:22:00,8066.03,8066.03,8066.03,8066.03,360000000
2007/4/13,10:23:00,8067.08,8067.08,8067.08,8067.08,363000000
2007/4/13,10:24:00,8068.59,8068.59,8068.59,8068.59,326000000
2007/4/13,10:25:00,8068.91,8068.91,8068.91,8068.91,274000000
2007/4/13,10:26:00,8070.20,8070.20,8070.20,8070.20,326000000
2007/4/13,10:27:00,8068.06,8068.06,8068.06,8068.06,291000000
2007/4/13,10:28:00,8067.95,8067.95,8067.95,8067.95,428000000
2007/4/13,10:29:00,8068.15,8068.15,8068.15,8068.15,271000000
2007/4/13,10:30:00,8068.24,8068.24,8068.24,8068.24,261000000
2007/4/13,10:31:00,8067.92,8067.92,8067.92,8067.92,326000000
2007/4/13,10:32:00,8067.64,8067.64,8067.64,8067.64,275000000
2007/4/13,10:33:00,8066.66,8066.66,8066.66,8066.66,341000000
2007/4/13,10:34:00,8066.71,8066.71,8066.71,8066.71,276000000
2007/4/13,10:35:00,8065.75,8065.75,8065.75,8065.75,229000000
2007/4/13,10:36:00,8062.34,8062.34,8062.34,8062.34,316000000
2007/4/13,10:37:00,8062.48,8062.48,8062.48,8062.48,233000000
2007/4/13,10:38:00,8061.44,8061.44,8061.44,8061.44,312000000
2007/4/13,10:39:00,8062.84,8062.84,8062.84,8062.84,308000000
2007/4/13,10:40:00,8061.45,8061.45,8061.45,8061.45,218000000
2007/4/13,10:41:00,8059.89,8059.89,8059.89,8059.89,316000000
2007/4/13,10:42:00,8060.72,8060.72,8060.72,8060.72,300000000
2007/4/13,10:43:00,8061.14,8061.14,8061.14,8061.14,284000000
2007/4/13,10:44:00,8061.92,8061.92,8061.92,8061.92,294000000
2007/4/13,10:45:00,8060.24,8060.24,8060.24,8060.24,283000000
2007/4/13,10:46:00,8060.25,8060.25,8060.25,8060.25,375000000
2007/4/13,10:47:00,8059.27,8059.27,8059.27,8059.27,216000000
2007/4/13,10:48:00,8058.55,8058.55,8058.55,8058.55,337000000
2007/4/13,10:49:00,8059.77,8059.77,8059.77,8059.77,240000000
2007/4/13,10:50:00,8058.04,8058.04,8058.04,8058.04,236000000
2007/4/13,10:51:00,8058.32,8058.32,8058.32,8058.32,335000000
2007/4/13,10:52:00,8058.03,8058.03,8058.03,8058.03,248000000
2007/4/13,10:53:00,8055.71,8055.71,8055.71,8055.71,373000000
2007/4/13,10:54:00,8052.92,8052.92,8052.92,8052.92,360000000
2007/4/13,10:55:00,8049.83,8049.83,8049.83,8049.83,572000000
2007/4/13,10:56:00,8046.03,8046.03,8046.03,8046.03,702000000
2007/4/13,10:57:00,8043.33,8043.33,8043.33,8043.33,362000000
2007/4/13,10:58:00,8045.07,8045.07,8045.07,8045.07,499000000
2007/4/13,10:59:00,8043.23,8043.23,8043.23,8043.23,453000000
2007/4/13,11:00:00,8042.68,8042.68,8042.68,8042.68,370000000
2007/4/13,11:01:00,8042.19,8042.19,8042.19,8042.19,523000000
2007/4/13,11:02:00,8037.82,8037.82,8037.82,8037.82,423000000
2007/4/13,11:03:00,8037.15,8037.15,8037.15,8037.15,508000000
2007/4/13,11:04:00,8036.27,8036.27,8036.27,8036.27,558000000
2007/4/13,11:05:00,8035.61,8035.61,8035.61,8035.61,328000000
2007/4/13,11:06:00,8034.52,8034.52,8034.52,8034.52,484000000
2007/4/13,11:07:00,8031.50,8031.50,8031.50,8031.50,345000000
2007/4/13,11:08:00,8030.28,8030.28,8030.28,8030.28,409000000
2007/4/13,11:09:00,8027.74,8027.74,8027.74,8027.74,401000000
2007/4/13,11:10:00,8029.63,8029.63,8029.63,8029.63,540000000
2007/4/13,11:11:00,8025.96,8025.96,8025.96,8025.96,468000000
2007/4/13,11:12:00,8027.73,8027.73,8027.73,8027.73,342000000
2007/4/13,11:13:00,8028.36,8028.36,8028.36,8028.36,501000000
2007/4/13,11:14:00,8027.35,8027.35,8027.35,8027.35,363000000
2007/4/13,11:15:00,8027.16,8027.16,8027.16,8027.16,287000000
2007/4/13,11:16:00,8027.77,8027.77,8027.77,8027.77,344000000
2007/4/13,11:17:00,8027.82,8027.82,8027.82,8027.82,230000000
2007/4/13,11:18:00,8028.43,8028.43,8028.43,8028.43,275000000
2007/4/13,11:19:00,8030.01,8030.01,8030.01,8030.01,284000000
2007/4/13,11:20:00,8031.06,8031.06,8031.06,8031.06,222000000
2007/4/13,11:21:00,8032.41,8032.41,8032.41,8032.41,268000000
2007/4/13,11:22:00,8031.82,8031.82,8031.82,8031.82,191000000
2007/4/13,11:23:00,8031.82,8031.82,8031.82,8031.82,254000000
2007/4/13,11:24:00,8030.98,8030.98,8030.98,8030.98,224000000
2007/4/13,11:25:00,8031.70,8031.70,8031.70,8031.70,222000000
2007/4/13,11:26:00,8033.38,8033.38,8033.38,8033.38,303000000
2007/4/13,11:27:00,8033.19,8033.19,8033.19,8033.19,190000000
2007/4/13,11:28:00,8030.65,8030.65,8030.65,8030.65,213000000
2007/4/13,11:29:00,8032.04,8032.04,8032.04,8032.04,182000000
2007/4/13,11:30:00,8032.36,8032.36,8032.36,8032.36,202000000
2007/4/13,11:31:00,8032.48,8032.48,8032.48,8032.48,263000000
2007/4/13,11:32:00,8031.53,8031.53,8031.53,8031.53,175000000
2007/4/13,11:33:00,8033.68,8033.68,8033.68,8033.68,234000000
2007/4/13,11:34:00,8031.41,8031.41,8031.41,8031.41,207000000
2007/4/13,11:35:00,8030.50,8030.50,8030.50,8030.50,217000000
2007/4/13,11:36:00,8031.14,8031.14,8031.14,8031.14,218000000
2007/4/13,11:37:00,8030.77,8030.77,8030.77,8030.77,172000000
2007/4/13,11:38:00,8031.07,8031.07,8031.07,8031.07,327000000
2007/4/13,11:39:00,8031.25,8031.25,8031.25,8031.25,269000000
2007/4/13,11:40:00,8032.44,8032.44,8032.44,8032.44,188000000
2007/4/13,11:41:00,8031.99,8031.99,8031.99,8031.99,236000000
2007/4/13,11:42:00,8033.46,8033.46,8033.46,8033.46,167000000
2007/4/13,11:43:00,8033.21,8033.21,8033.21,8033.21,216000000
2007/4/13,11:44:00,8034.40,8034.40,8034.40,8034.40,222000000
2007/4/13,11:45:00,8031.96,8031.96,8031.96,8031.96,199000000
2007/4/13,11:46:00,8034.22,8034.22,8034.22,8034.22,222000000
2007/4/13,11:47:00,8035.10,8035.10,8035.10,8035.10,181000000
2007/4/13,11:48:00,8036.40,8036.40,8036.40,8036.40,269000000
2007/4/13,11:49:00,8034.86,8034.86,8034.86,8034.86,212000000
2007/4/13,11:50:00,8034.86,8034.86,8034.86,8034.86,205000000
2007/4/13,11:51:00,8034.61,8034.61,8034.61,8034.61,259000000
2007/4/13,11:52:00,8032.03,8032.03,8032.03,8032.03,243000000
2007/4/13,11:53:00,8029.03,8029.03,8029.03,8029.03,381000000
2007/4/13,11:54:00,8028.30,8028.30,8028.30,8028.30,332000000
2007/4/13,11:55:00,8026.88,8026.88,8026.88,8026.88,473000000
2007/4/13,11:56:00,8022.69,8022.69,8022.69,8022.69,370000000
2007/4/13,11:57:00,8023.31,8023.31,8023.31,8023.31,271000000
2007/4/13,11:58:00,8022.32,8022.32,8022.32,8022.32,401000000
2007/4/13,11:59:00,8016.77,8016.77,8016.77,8016.77,442000000
2007/4/13,12:00:00,8016.95,8016.95,8016.95,8016.95,338000000
2007/4/13,12:01:00,8015.54,8015.54,8015.54,8015.54,414000000
2007/4/13,12:02:00,8015.21,8015.21,8015.21,8015.21,277000000
2007/4/13,12:03:00,8014.74,8014.74,8014.74,8014.74,403000000
2007/4/13,12:04:00,8011.91,8011.91,8011.91,8011.91,445000000
2007/4/13,12:05:00,8012.03,8012.03,8012.03,8012.03,384000000
2007/4/13,12:06:00,8008.34,8008.34,8008.34,8008.34,484000000
2007/4/13,12:07:00,8005.59,8005.59,8005.59,8005.59,367000000
2007/4/13,12:08:00,8005.42,8005.42,8005.42,8005.42,650000000
2007/4/13,12:09:00,8003.88,8003.88,8003.88,8003.88,386000000
2007/4/13,12:10:00,8005.21,8005.21,8005.21,8005.21,305000000
2007/4/13,12:11:00,8005.89,8005.89,8005.89,8005.89,359000000
2007/4/13,12:12:00,8006.59,8006.59,8006.59,8006.59,287000000
2007/4/13,12:13:00,8007.38,8007.38,8007.38,8007.38,324000000
2007/4/13,12:14:00,8009.42,8009.42,8009.42,8009.42,250000000
2007/4/13,12:15:00,8010.41,8010.41,8010.41,8010.41,271000000
2007/4/13,12:16:00,8013.47,8013.47,8013.47,8013.47,248000000
2007/4/13,12:17:00,8012.04,8012.04,8012.04,8012.04,188000000
2007/4/13,12:18:00,8012.12,8012.12,8012.12,8012.12,287000000
2007/4/13,12:19:00,8011.28,8011.28,8011.28,8011.28,224000000
2007/4/13,12:20:00,8012.36,8012.36,8012.36,8012.36,218000000
2007/4/13,12:21:00,8011.64,8011.64,8011.64,8011.64,281000000
2007/4/13,12:22:00,8013.89,8013.89,8013.89,8013.89,213000000
2007/4/13,12:23:00,8014.78,8014.78,8014.78,8014.78,255000000
2007/4/13,12:24:00,8015.62,8015.62,8015.62,8015.62,201000000
2007/4/13,12:25:00,8013.56,8013.56,8013.56,8013.56,212000000
2007/4/13,12:26:00,8013.19,8013.19,8013.19,8013.19,276000000
2007/4/13,12:27:00,8012.11,8012.11,8012.11,8012.11,184000000
2007/4/13,12:28:00,8011.67,8011.67,8011.67,8011.67,265000000
2007/4/13,12:29:00,8011.62,8011.62,8011.62,8011.62,167000000
2007/4/13,12:30:00,8008.60,8008.60,8008.60,8008.60,191000000
2007/4/13,12:31:00,8011.47,8011.47,8011.47,8011.47,224000000
2007/4/13,12:32:00,8011.40,8011.40,8011.40,8011.40,193000000
2007/4/13,12:33:00,8009.90,8009.90,8009.90,8009.90,238000000
2007/4/13,12:34:00,8011.75,8011.75,8011.75,8011.75,203000000
2007/4/13,12:35:00,8009.44,8009.44,8009.44,8009.44,185000000
2007/4/13,12:36:00,8011.33,8011.33,8011.33,8011.33,249000000
2007/4/13,12:37:00,8009.53,8009.53,8009.53,8009.53,205000000
2007/4/13,12:38:00,8009.46,8009.46,8009.46,8009.46,241000000
2007/4/13,12:39:00,8009.80,8009.80,8009.80,8009.80,242000000
2007/4/13,12:40:00,8010.37,8010.37,8010.37,8010.37,199000000
2007/4/13,12:41:00,8009.35,8009.35,8009.35,8009.35,556000000
2007/4/13,12:42:00,8010.46,8010.46,8010.46,8010.46,177000000
2007/4/13,12:43:00,8011.23,8011.23,8011.23,8011.23,256000000
2007/4/13,12:44:00,8014.08,8014.08,8014.08,8014.08,215000000
2007/4/13,12:45:00,8013.34,8013.34,8013.34,8013.34,177000000
2007/4/13,12:46:00,8013.65,8013.65,8013.65,8013.65,311000000
2007/4/13,12:47:00,8014.36,8014.36,8014.36,8014.36,258000000
2007/4/13,12:48:00,8014.46,8014.46,8014.46,8014.46,256000000
2007/4/13,12:49:00,8016.81,8016.81,8016.81,8016.81,346000000
2007/4/13,12:50:00,8018.01,8018.01,8018.01,8018.01,312000000
2007/4/13,12:51:00,8019.54,8019.54,8019.54,8019.54,340000000
2007/4/13,12:52:00,8022.34,8022.34,8022.34,8022.34,266000000
2007/4/13,12:53:00,8019.06,8019.06,8019.06,8019.06,306000000
2007/4/13,12:54:00,8022.12,8022.12,8022.12,8022.12,208000000
2007/4/13,12:55:00,8021.17,8021.17,8021.17,8021.17,246000000
2007/4/13,12:56:00,8020.95,8020.95,8020.95,8020.95,271000000
2007/4/13,12:57:00,8021.73,8021.73,8021.73,8021.73,193000000
2007/4/13,12:58:00,8020.44,8020.44,8020.44,8020.44,302000000
2007/4/13,12:59:00,8021.46,8021.46,8021.46,8021.46,239000000
2007/4/13,13:00:00,8019.22,8019.22,8019.22,8019.22,245000000
2007/4/13,13:01:00,8016.96,8016.96,8016.96,8016.96,342000000
2007/4/13,13:02:00,8018.42,8018.42,8018.42,8018.42,209000000
2007/4/13,13:03:00,8013.92,8013.92,8013.92,8013.92,390000000
2007/4/13,13:04:00,8012.39,8012.39,8012.39,8012.39,442000000
2007/4/13,13:05:00,8009.08,8009.08,8009.08,8009.08,417000000
2007/4/13,13:06:00,8006.37,8006.37,8006.37,8006.37,515000000
2007/4/13,13:07:00,8004.83,8004.83,8004.83,8004.83,365000000
2007/4/13,13:08:00,8003.08,8003.08,8003.08,8003.08,517000000
2007/4/13,13:09:00,8001.93,8001.93,8001.93,8001.93,452000000
2007/4/13,13:10:00,7999.69,7999.69,7999.69,7999.69,468000000
2007/4/13,13:11:00,8002.42,8002.42,8002.42,8002.42,515000000
2007/4/13,13:12:00,8001.45,8001.45,8001.45,8001.45,535000000
2007/4/13,13:13:00,8000.04,8000.04,8000.04,8000.04,514000000
2007/4/13,13:14:00,8000.49,8000.49,8000.49,8000.49,393000000
2007/4/13,13:15:00,8001.83,8001.83,8001.83,8001.83,380000000
2007/4/13,13:16:00,8002.26,8002.26,8002.26,8002.26,487000000
2007/4/13,13:17:00,8002.90,8002.90,8002.90,8002.90,408000000
2007/4/13,13:18:00,8001.11,8001.11,8001.11,8001.11,509000000
2007/4/13,13:19:00,8004.16,8004.16,8004.16,8004.16,416000000
2007/4/13,13:20:00,8002.82,8002.82,8002.82,8002.82,412000000
2007/4/13,13:21:00,8004.85,8004.85,8004.85,8004.85,456000000
2007/4/13,13:22:00,8005.24,8005.24,8005.24,8005.24,416000000
2007/4/13,13:23:00,8006.88,8006.88,8006.88,8006.88,570000000
2007/4/13,13:24:00,8006.87,8006.87,8006.87,8006.87,503000000
2007/4/13,13:25:00,8006.34,8006.34,8006.34,8006.34,585000000
2007/4/13,13:26:00,8006.34,8006.34,8006.34,8006.34,0
2007/4/13,13:27:00,8006.34,8006.34,8006.34,8006.34,0
2007/4/13,13:28:00,8006.34,8006.34,8006.34,8006.34,0
2007/4/13,13:29:00,8006.34,8006.34,8006.34,8006.34,0
2007/4/13,13:30:00,8002.30,8002.30,8002.30,8002.30,861032448
2007/4/14,09:01:00,8027.42,8027.42,8027.42,8027.42,2464000000
2007/4/14,09:02:00,8038.04,8038.04,8038.04,8038.04,595000000
2007/4/14,09:03:00,8041.76,8041.76,8041.76,8041.76,775000000
2007/4/14,09:04:00,8042.15,8042.15,8042.15,8042.15,868000000
2007/4/14,09:05:00,8042.27,8042.27,8042.27,8042.27,625000000
2007/4/14,09:06:00,8042.33,8042.33,8042.33,8042.33,860000000
2007/4/14,09:07:00,8041.29,8041.29,8041.29,8041.29,634000000
2007/4/14,09:08:00,8039.41,8039.41,8039.41,8039.41,724000000
2007/4/14,09:09:00,8036.83,8036.83,8036.83,8036.83,685000000
2007/4/14,09:10:00,8030.21,8030.21,8030.21,8030.21,534000000
2007/4/14,09:11:00,8027.79,8027.79,8027.79,8027.79,767000000
2007/4/14,09:12:00,8026.32,8026.32,8026.32,8026.32,472000000
2007/4/14,09:13:00,8026.41,8026.41,8026.41,8026.41,539000000
2007/4/14,09:14:00,8027.46,8027.46,8027.46,8027.46,528000000
2007/4/14,09:15:00,8027.09,8027.09,8027.09,8027.09,465000000
2007/4/14,09:16:00,8027.59,8027.59,8027.59,8027.59,604000000
2007/4/14,09:17:00,8028.41,8028.41,8028.41,8028.41,446000000
2007/4/14,09:18:00,8030.81,8030.81,8030.81,8030.81,481000000
2007/4/14,09:19:00,8030.57,8030.57,8030.57,8030.57,488000000
2007/4/14,09:20:00,8031.04,8031.04,8031.04,8031.04,418000000
2007/4/14,09:21:00,8032.44,8032.44,8032.44,8032.44,610000000
2007/4/14,09:22:00,8033.36,8033.36,8033.36,8033.36,574000000
2007/4/14,09:23:00,8037.09,8037.09,8037.09,8037.09,621000000
2007/4/14,09:24:00,8038.32,8038.32,8038.32,8038.32,575000000
2007/4/14,09:25:00,8038.11,8038.11,8038.11,8038.11,445000000
2007/4/14,09:26:00,8039.41,8039.41,8039.41,8039.41,647000000
2007/4/14,09:27:00,8038.90,8038.90,8038.90,8038.90,483000000
2007/4/14,09:28:00,8038.94,8038.94,8038.94,8038.94,567000000
2007/4/14,09:29:00,8038.85,8038.85,8038.85,8038.85,452000000
2007/4/14,09:30:00,8037.91,8037.91,8037.91,8037.91,322000000
2007/4/14,09:31:00,8035.90,8035.90,8035.90,8035.90,442000000
2007/4/14,09:32:00,8034.87,8034.87,8034.87,8034.87,338000000
2007/4/14,09:33:00,8033.13,8033.13,8033.13,8033.13,396000000
2007/4/14,09:34:00,8029.71,8029.71,8029.71,8029.71,363000000
2007/4/14,09:35:00,8029.11,8029.11,8029.11,8029.11,266000000
2007/4/14,09:36:00,8027.73,8027.73,8027.73,8027.73,486000000
2007/4/14,09:37:00,8028.07,8028.07,8028.07,8028.07,363000000
2007/4/14,09:38:00,8028.61,8028.61,8028.61,8028.61,398000000
2007/4/14,09:39:00,8028.80,8028.80,8028.80,8028.80,323000000
2007/4/14,09:40:00,8028.27,8028.27,8028.27,8028.27,340000000
2007/4/14,09:41:00,8026.45,8026.45,8026.45,8026.45,384000000
2007/4/14,09:42:00,8023.95,8023.95,8023.95,8023.95,333000000
2007/4/14,09:43:00,8023.45,8023.45,8023.45,8023.45,380000000
2007/4/14,09:44:00,8022.69,8022.69,8022.69,8022.69,336000000
2007/4/14,09:45:00,8021.61,8021.61,8021.61,8021.61,290000000
2007/4/14,09:46:00,8021.63,8021.63,8021.63,8021.63,345000000
2007/4/14,09:47:00,8019.19,8019.19,8019.19,8019.19,237000000
2007/4/14,09:48:00,8019.53,8019.53,8019.53,8019.53,322000000
2007/4/14,09:49:00,8018.32,8018.32,8018.32,8018.32,243000000
2007/4/14,09:50:00,8018.33,8018.33,8018.33,8018.33,246000000
2007/4/14,09:51:00,8016.56,8016.56,8016.56,8016.56,325000000
2007/4/14,09:52:00,8017.76,8017.76,8017.76,8017.76,208000000
2007/4/14,09:53:00,8016.52,8016.52,8016.52,8016.52,279000000
2007/4/14,09:54:00,8016.04,8016.04,8016.04,8016.04,243000000
2007/4/14,09:55:00,8018.36,8018.36,8018.36,8018.36,232000000
2007/4/14,09:56:00,8020.18,8020.18,8020.18,8020.18,383000000
2007/4/14,09:57:00,8020.95,8020.95,8020.95,8020.95,346000000
2007/4/14,09:58:00,8023.96,8023.96,8023.96,8023.96,324000000
2007/4/14,09:59:00,8023.73,8023.73,8023.73,8023.73,321000000
2007/4/14,10:00:00,8023.38,8023.38,8023.38,8023.38,278000000
2007/4/14,10:01:00,8023.08,8023.08,8023.08,8023.08,337000000
2007/4/14,10:02:00,8023.26,8023.26,8023.26,8023.26,196000000
2007/4/14,10:03:00,8023.00,8023.00,8023.00,8023.00,222000000
2007/4/14,10:04:00,8020.74,8020.74,8020.74,8020.74,212000000
2007/4/14,10:05:00,8021.06,8021.06,8021.06,8021.06,207000000
2007/4/14,10:06:00,8020.17,8020.17,8020.17,8020.17,244000000
2007/4/14,10:07:00,8022.52,8022.52,8022.52,8022.52,205000000
2007/4/14,10:08:00,8021.83,8021.83,8021.83,8021.83,288000000
2007/4/14,10:09:00,8021.84,8021.84,8021.84,8021.84,230000000
2007/4/14,10:10:00,8022.49,8022.49,8022.49,8022.49,226000000
2007/4/14,10:11:00,8022.43,8022.43,8022.43,8022.43,284000000
2007/4/14,10:12:00,8022.63,8022.63,8022.63,8022.63,184000000
2007/4/14,10:13:00,8020.63,8020.63,8020.63,8020.63,252000000
2007/4/14,10:14:00,8020.34,8020.34,8020.34,8020.34,239000000
2007/4/14,10:15:00,8019.54,8019.54,8019.54,8019.54,202000000
2007/4/14,10:16:00,8020.34,8020.34,8020.34,8020.34,253000000
2007/4/14,10:17:00,8020.63,8020.63,8020.63,8020.63,176000000
2007/4/14,10:18:00,8019.66,8019.66,8019.66,8019.66,235000000
2007/4/14,10:19:00,8019.23,8019.23,8019.23,8019.23,205000000
2007/4/14,10:20:00,8022.40,8022.40,8022.40,8022.40,205000000
2007/4/14,10:21:00,8020.20,8020.20,8020.20,8020.20,257000000
2007/4/14,10:22:00,8019.41,8019.41,8019.41,8019.41,244000000
2007/4/14,10:23:00,8020.78,8020.78,8020.78,8020.78,282000000
2007/4/14,10:24:00,8019.17,8019.17,8019.17,8019.17,311000000
2007/4/14,10:25:00,8018.72,8018.72,8018.72,8018.72,320000000
2007/4/14,10:26:00,8017.83,8017.83,8017.83,8017.83,343000000
2007/4/14,10:27:00,8018.92,8018.92,8018.92,8018.92,210000000
2007/4/14,10:28:00,8019.01,8019.01,8019.01,8019.01,238000000
2007/4/14,10:29:00,8019.37,8019.37,8019.37,8019.37,205000000
2007/4/14,10:30:00,8018.84,8018.84,8018.84,8018.84,209000000
2007/4/14,10:31:00,8020.56,8020.56,8020.56,8020.56,266000000
2007/4/14,10:32:00,8020.86,8020.86,8020.86,8020.86,185000000
2007/4/14,10:33:00,8021.20,8021.20,8021.20,8021.20,229000000
2007/4/14,10:34:00,8022.99,8022.99,8022.99,8022.99,206000000
2007/4/14,10:35:00,8023.42,8023.42,8023.42,8023.42,174000000
2007/4/14,10:36:00,8022.21,8022.21,8022.21,8022.21,274000000
2007/4/14,10:37:00,8021.32,8021.32,8021.32,8021.32,178000000
2007/4/14,10:38:00,8023.90,8023.90,8023.90,8023.90,231000000
2007/4/14,10:39:00,8022.46,8022.46,8022.46,8022.46,214000000
2007/4/14,10:40:00,8024.04,8024.04,8024.04,8024.04,209000000
2007/4/14,10:41:00,8023.17,8023.17,8023.17,8023.17,276000000
2007/4/14,10:42:00,8023.64,8023.64,8023.64,8023.64,181000000
2007/4/14,10:43:00,8024.58,8024.58,8024.58,8024.58,229000000
2007/4/14,10:44:00,8023.58,8023.58,8023.58,8023.58,233000000
2007/4/14,10:45:00,8022.15,8022.15,8022.15,8022.15,177000000
2007/4/14,10:46:00,8024.05,8024.05,8024.05,8024.05,230000000
2007/4/14,10:47:00,8022.25,8022.25,8022.25,8022.25,148000000
2007/4/14,10:48:00,8022.15,8022.15,8022.15,8022.15,224000000
2007/4/14,10:49:00,8020.92,8020.92,8020.92,8020.92,208000000
2007/4/14,10:50:00,8021.83,8021.83,8021.83,8021.83,175000000
2007/4/14,10:51:00,8021.32,8021.32,8021.32,8021.32,240000000
2007/4/14,10:52:00,8021.26,8021.26,8021.26,8021.26,164000000
2007/4/14,10:53:00,8020.81,8020.81,8020.81,8020.81,204000000
2007/4/14,10:54:00,8019.90,8019.90,8019.90,8019.90,174000000
2007/4/14,10:55:00,8018.78,8018.78,8018.78,8018.78,166000000
2007/4/14,10:56:00,8020.73,8020.73,8020.73,8020.73,195000000
2007/4/14,10:57:00,8020.39,8020.39,8020.39,8020.39,138000000
2007/4/14,10:58:00,8019.85,8019.85,8019.85,8019.85,210000000
2007/4/14,10:59:00,8020.14,8020.14,8020.14,8020.14,173000000
2007/4/14,11:00:00,8021.19,8021.19,8021.19,8021.19,140000000
2007/4/14,11:01:00,8020.08,8020.08,8020.08,8020.08,231000000
2007/4/14,11:02:00,8020.77,8020.77,8020.77,8020.77,154000000
2007/4/14,11:03:00,8020.48,8020.48,8020.48,8020.48,216000000
2007/4/14,11:04:00,8020.13,8020.13,8020.13,8020.13,171000000
2007/4/14,11:05:00,8021.19,8021.19,8021.19,8021.19,182000000
2007/4/14,11:06:00,8020.61,8020.61,8020.61,8020.61,188000000
2007/4/14,11:07:00,8020.97,8020.97,8020.97,8020.97,194000000
2007/4/14,11:08:00,8022.62,8022.62,8022.62,8022.62,206000000
2007/4/14,11:09:00,8022.13,8022.13,8022.13,8022.13,175000000
2007/4/14,11:10:00,8020.98,8020.98,8020.98,8020.98,165000000
2007/4/14,11:11:00,8021.03,8021.03,8021.03,8021.03,186000000
2007/4/14,11:12:00,8020.46,8020.46,8020.46,8020.46,120000000
2007/4/14,11:13:00,8021.47,8021.47,8021.47,8021.47,248000000
2007/4/14,11:14:00,8020.43,8020.43,8020.43,8020.43,146000000
2007/4/14,11:15:00,8021.47,8021.47,8021.47,8021.47,169000000
2007/4/14,11:16:00,8020.22,8020.22,8020.22,8020.22,203000000
2007/4/14,11:17:00,8021.80,8021.80,8021.80,8021.80,144000000
2007/4/14,11:18:00,8021.08,8021.08,8021.08,8021.08,209000000
2007/4/14,11:19:00,8020.94,8020.94,8020.94,8020.94,179000000
2007/4/14,11:20:00,8019.83,8019.83,8019.83,8019.83,187000000
2007/4/14,11:21:00,8019.14,8019.14,8019.14,8019.14,215000000
2007/4/14,11:22:00,8019.77,8019.77,8019.77,8019.77,179000000
2007/4/14,11:23:00,8020.49,8020.49,8020.49,8020.49,190000000
2007/4/14,11:24:00,8020.44,8020.44,8020.44,8020.44,181000000
2007/4/14,11:25:00,8020.58,8020.58,8020.58,8020.58,179000000
2007/4/14,11:26:00,8019.89,8019.89,8019.89,8019.89,207000000
2007/4/14,11:27:00,8018.50,8018.50,8018.50,8018.50,193000000
2007/4/14,11:28:00,8019.54,8019.54,8019.54,8019.54,196000000
2007/4/14,11:29:00,8020.57,8020.57,8020.57,8020.57,148000000
2007/4/14,11:30:00,8019.03,8019.03,8019.03,8019.03,144000000
2007/4/14,11:31:00,8018.51,8018.51,8018.51,8018.51,164000000
2007/4/14,11:32:00,8019.46,8019.46,8019.46,8019.46,150000000
2007/4/14,11:33:00,8018.69,8018.69,8018.69,8018.69,191000000
2007/4/14,11:34:00,8020.72,8020.72,8020.72,8020.72,120000000
2007/4/14,11:35:00,8019.58,8019.58,8019.58,8019.58,138000000
2007/4/14,11:36:00,8020.16,8020.16,8020.16,8020.16,188000000
2007/4/14,11:37:00,8021.15,8021.15,8021.15,8021.15,137000000
2007/4/14,11:38:00,8021.50,8021.50,8021.50,8021.50,180000000
2007/4/14,11:39:00,8021.64,8021.64,8021.64,8021.64,129000000
2007/4/14,11:40:00,8021.96,8021.96,8021.96,8021.96,139000000
2007/4/14,11:41:00,8022.53,8022.53,8022.53,8022.53,175000000
2007/4/14,11:42:00,8026.13,8026.13,8026.13,8026.13,166000000
2007/4/14,11:43:00,8026.88,8026.88,8026.88,8026.88,170000000
2007/4/14,11:44:00,8025.27,8025.27,8025.27,8025.27,153000000
2007/4/14,11:45:00,8027.05,8027.05,8027.05,8027.05,128000000
2007/4/14,11:46:00,8030.75,8030.75,8030.75,8030.75,250000000
2007/4/14,11:47:00,8029.82,8029.82,8029.82,8029.82,138000000
2007/4/14,11:48:00,8032.10,8032.10,8032.10,8032.10,207000000
2007/4/14,11:49:00,8033.19,8033.19,8033.19,8033.19,180000000
2007/4/14,11:50:00,8033.99,8033.99,8033.99,8033.99,182000000
2007/4/14,11:51:00,8034.52,8034.52,8034.52,8034.52,197000000
2007/4/14,11:52:00,8033.94,8033.94,8033.94,8033.94,127000000
2007/4/14,11:53:00,8033.01,8033.01,8033.01,8033.01,197000000
2007/4/14,11:54:00,8031.17,8031.17,8031.17,8031.17,145000000
2007/4/14,11:55:00,8031.44,8031.44,8031.44,8031.44,162000000
2007/4/14,11:56:00,8030.59,8030.59,8030.59,8030.59,201000000
2007/4/14,11:57:00,8031.24,8031.24,8031.24,8031.24,145000000
2007/4/14,11:58:00,8030.48,8030.48,8030.48,8030.48,185000000
2007/4/14,11:59:00,8029.22,8029.22,8029.22,8029.22,173000000
2007/4/14,12:00:00,8030.11,8030.11,8030.11,8030.11,148000000
2007/4/14,12:01:00,8030.64,8030.64,8030.64,8030.64,201000000
2007/4/14,12:02:00,8031.24,8031.24,8031.24,8031.24,125000000
2007/4/14,12:03:00,8030.40,8030.40,8030.40,8030.40,199000000
2007/4/14,12:04:00,8028.75,8028.75,8028.75,8028.75,162000000
2007/4/14,12:05:00,8029.01,8029.01,8029.01,8029.01,137000000
2007/4/14,12:06:00,8028.40,8028.40,8028.40,8028.40,185000000
2007/4/14,12:07:00,8028.35,8028.35,8028.35,8028.35,124000000
2007/4/14,12:08:00,8029.00,8029.00,8029.00,8029.00,192000000
2007/4/14,12:09:00,8028.85,8028.85,8028.85,8028.85,150000000
2007/4/14,12:10:00,8028.69,8028.69,8028.69,8028.69,156000000
2007/4/14,12:11:00,8030.55,8030.55,8030.55,8030.55,164000000
2007/4/14,12:12:00,8030.83,8030.83,8030.83,8030.83,152000000
2007/4/14,12:13:00,8029.33,8029.33,8029.33,8029.33,173000000
2007/4/14,12:14:00,8032.43,8032.43,8032.43,8032.43,160000000
2007/4/14,12:15:00,8031.00,8031.00,8031.00,8031.00,151000000
2007/4/14,12:16:00,8032.14,8032.14,8032.14,8032.14,197000000
2007/4/14,12:17:00,8032.91,8032.91,8032.91,8032.91,119000000
2007/4/14,12:18:00,8033.59,8033.59,8033.59,8033.59,166000000
2007/4/14,12:19:00,8034.01,8034.01,8034.01,8034.01,137000000
2007/4/14,12:20:00,8034.76,8034.76,8034.76,8034.76,143000000
2007/4/14,12:21:00,8036.43,8036.43,8036.43,8036.43,222000000
2007/4/14,12:22:00,8035.89,8035.89,8035.89,8035.89,155000000
2007/4/14,12:23:00,8035.07,8035.07,8035.07,8035.07,215000000
2007/4/14,12:24:00,8035.00,8035.00,8035.00,8035.00,154000000
2007/4/14,12:25:00,8033.22,8033.22,8033.22,8033.22,138000000
2007/4/14,12:26:00,8033.15,8033.15,8033.15,8033.15,224000000
2007/4/14,12:27:00,8031.54,8031.54,8031.54,8031.54,128000000
2007/4/14,12:28:00,8032.14,8032.14,8032.14,8032.14,168000000
2007/4/14,12:29:00,8031.60,8031.60,8031.60,8031.60,194000000
2007/4/14,12:30:00,8030.92,8030.92,8030.92,8030.92,177000000
2007/4/14,12:31:00,8031.94,8031.94,8031.94,8031.94,215000000
2007/4/14,12:32:00,8031.06,8031.06,8031.06,8031.06,144000000
2007/4/14,12:33:00,8031.30,8031.30,8031.30,8031.30,211000000
2007/4/14,12:34:00,8032.18,8032.18,8032.18,8032.18,157000000
2007/4/14,12:35:00,8032.93,8032.93,8032.93,8032.93,156000000
2007/4/14,12:36:00,8033.04,8033.04,8033.04,8033.04,210000000
2007/4/14,12:37:00,8032.77,8032.77,8032.77,8032.77,110000000
2007/4/14,12:38:00,8032.70,8032.70,8032.70,8032.70,206000000
2007/4/14,12:39:00,8032.78,8032.78,8032.78,8032.78,134000000
2007/4/14,12:40:00,8032.87,8032.87,8032.87,8032.87,158000000
2007/4/14,12:41:00,8032.16,8032.16,8032.16,8032.16,183000000
2007/4/14,12:42:00,8030.87,8030.87,8030.87,8030.87,138000000
2007/4/14,12:43:00,8031.82,8031.82,8031.82,8031.82,167000000
2007/4/14,12:44:00,8033.58,8033.58,8033.58,8033.58,143000000
2007/4/14,12:45:00,8031.03,8031.03,8031.03,8031.03,146000000
2007/4/14,12:46:00,8032.37,8032.37,8032.37,8032.37,210000000
2007/4/14,12:47:00,8031.23,8031.23,8031.23,8031.23,156000000
2007/4/14,12:48:00,8032.04,8032.04,8032.04,8032.04,214000000
2007/4/14,12:49:00,8033.31,8033.31,8033.31,8033.31,151000000
2007/4/14,12:50:00,8031.91,8031.91,8031.91,8031.91,165000000
2007/4/14,12:51:00,8032.12,8032.12,8032.12,8032.12,257000000
2007/4/14,12:52:00,8032.87,8032.87,8032.87,8032.87,147000000
2007/4/14,12:53:00,8031.23,8031.23,8031.23,8031.23,213000000
2007/4/14,12:54:00,8032.49,8032.49,8032.49,8032.49,204000000
2007/4/14,12:55:00,8032.67,8032.67,8032.67,8032.67,192000000
2007/4/14,12:56:00,8031.68,8031.68,8031.68,8031.68,244000000
2007/4/14,12:57:00,8032.07,8032.07,8032.07,8032.07,182000000
2007/4/14,12:58:00,8034.36,8034.36,8034.36,8034.36,228000000
2007/4/14,12:59:00,8034.12,8034.12,8034.12,8034.12,188000000
2007/4/14,13:00:00,8035.16,8035.16,8035.16,8035.16,236000000
2007/4/14,13:01:00,8034.16,8034.16,8034.16,8034.16,216000000
2007/4/14,13:02:00,8033.53,8033.53,8033.53,8033.53,173000000
2007/4/14,13:03:00,8035.53,8035.53,8035.53,8035.53,209000000
2007/4/14,13:04:00,8035.70,8035.70,8035.70,8035.70,204000000
2007/4/14,13:05:00,8033.77,8033.77,8033.77,8033.77,230000000
2007/4/14,13:06:00,8035.74,8035.74,8035.74,8035.74,240000000
2007/4/14,13:07:00,8036.28,8036.28,8036.28,8036.28,205000000
2007/4/14,13:08:00,8036.46,8036.46,8036.46,8036.46,267000000
2007/4/14,13:09:00,8035.52,8035.52,8035.52,8035.52,254000000
2007/4/14,13:10:00,8036.22,8036.22,8036.22,8036.22,295000000
2007/4/14,13:11:00,8038.40,8038.40,8038.40,8038.40,441000000
2007/4/14,13:12:00,8037.66,8037.66,8037.66,8037.66,332000000
2007/4/14,13:13:00,8040.52,8040.52,8040.52,8040.52,393000000
2007/4/14,13:14:00,8040.83,8040.83,8040.83,8040.83,386000000
2007/4/14,13:15:00,8039.89,8039.89,8039.89,8039.89,313000000
2007/4/14,13:16:00,8038.21,8038.21,8038.21,8038.21,382000000
2007/4/14,13:17:00,8037.76,8037.76,8037.76,8037.76,239000000
2007/4/14,13:18:00,8037.67,8037.67,8037.67,8037.67,385000000
2007/4/14,13:19:00,8036.89,8036.89,8036.89,8036.89,325000000
2007/4/14,13:20:00,8037.22,8037.22,8037.22,8037.22,302000000
2007/4/14,13:21:00,8039.96,8039.96,8039.96,8039.96,415000000
2007/4/14,13:22:00,8041.58,8041.58,8041.58,8041.58,442000000
2007/4/14,13:23:00,8042.04,8042.04,8042.04,8042.04,471000000
2007/4/14,13:24:00,8044.06,8044.06,8044.06,8044.06,500000000
2007/4/14,13:25:00,8042.82,8042.82,8042.82,8042.82,505000000
2007/4/14,13:26:00,8042.81,8042.81,8042.81,8042.81,0
2007/4/14,13:27:00,8042.81,8042.81,8042.81,8042.81,0
2007/4/14,13:28:00,8042.81,8042.81,8042.81,8042.81,0
2007/4/14,13:29:00,8042.81,8042.81,8042.81,8042.81,0
2007/4/14,13:30:00,8045.12,8045.12,8045.12,8045.12,3702000128
2007/4/16,09:01:00,8088.83,8088.83,8088.83,8088.83,3555000064
2007/4/16,09:02:00,8091.61,8091.61,8091.61,8091.61,891000000
2007/4/16,09:03:00,8096.84,8096.84,8096.84,8096.84,1092000000
2007/4/16,09:04:00,8095.54,8095.54,8095.54,8095.54,1059000000
2007/4/16,09:05:00,8094.45,8094.45,8094.45,8094.45,783000000
2007/4/16,09:06:00,8093.08,8093.08,8093.08,8093.08,1014000000
2007/4/16,09:07:00,8090.68,8090.68,8090.68,8090.68,714000000
2007/4/16,09:08:00,8086.93,8086.93,8086.93,8086.93,835000000
2007/4/16,09:09:00,8084.64,8084.64,8084.64,8084.64,762000000
2007/4/16,09:10:00,8082.08,8082.08,8082.08,8082.08,631000000
2007/4/16,09:11:00,8082.39,8082.39,8082.39,8082.39,887000000
2007/4/16,09:12:00,8083.56,8083.56,8083.56,8083.56,734000000
2007/4/16,09:13:00,8087.20,8087.20,8087.20,8087.20,710000000
2007/4/16,09:14:00,8086.60,8086.60,8086.60,8086.60,594000000
2007/4/16,09:15:00,8086.57,8086.57,8086.57,8086.57,527000000
2007/4/16,09:16:00,8084.28,8084.28,8084.28,8084.28,679000000
2007/4/16,09:17:00,8085.45,8085.45,8085.45,8085.45,523000000
2007/4/16,09:18:00,8084.01,8084.01,8084.01,8084.01,600000000
2007/4/16,09:19:00,8085.57,8085.57,8085.57,8085.57,595000000
2007/4/16,09:20:00,8084.33,8084.33,8084.33,8084.33,497000000
2007/4/16,09:21:00,8084.16,8084.16,8084.16,8084.16,717000000
2007/4/16,09:22:00,8083.06,8083.06,8083.06,8083.06,460000000
2007/4/16,09:23:00,8085.17,8085.17,8085.17,8085.17,564000000
2007/4/16,09:24:00,8084.77,8084.77,8084.77,8084.77,573000000
2007/4/16,09:25:00,8084.21,8084.21,8084.21,8084.21,470000000
2007/4/16,09:26:00,8084.30,8084.30,8084.30,8084.30,685000000
2007/4/16,09:27:00,8082.45,8082.45,8082.45,8082.45,498000000
2007/4/16,09:28:00,8084.90,8084.90,8084.90,8084.90,618000000
2007/4/16,09:29:00,8081.83,8081.83,8081.83,8081.83,564000000
2007/4/16,09:30:00,8082.05,8082.05,8082.05,8082.05,558000000
2007/4/16,09:31:00,8080.93,8080.93,8080.93,8080.93,710000000
2007/4/16,09:32:00,8080.38,8080.38,8080.38,8080.38,519000000
2007/4/16,09:33:00,8079.37,8079.37,8079.37,8079.37,488000000
2007/4/16,09:34:00,8078.49,8078.49,8078.49,8078.49,462000000
2007/4/16,09:35:00,8079.80,8079.80,8079.80,8079.80,421000000
2007/4/16,09:36:00,8079.10,8079.10,8079.10,8079.10,594000000
2007/4/16,09:37:00,8079.34,8079.34,8079.34,8079.34,398000000
2007/4/16,09:38:00,8080.34,8080.34,8080.34,8080.34,444000000
2007/4/16,09:39:00,8078.89,8078.89,8078.89,8078.89,456000000
2007/4/16,09:40:00,8079.12,8079.12,8079.12,8079.12,333000000
2007/4/16,09:41:00,8080.04,8080.04,8080.04,8080.04,553000000
2007/4/16,09:42:00,8082.57,8082.57,8082.57,8082.57,416000000
2007/4/16,09:43:00,8080.40,8080.40,8080.40,8080.40,562000000
2007/4/16,09:44:00,8080.46,8080.46,8080.46,8080.46,444000000
2007/4/16,09:45:00,8080.78,8080.78,8080.78,8080.78,346000000
2007/4/16,09:46:00,8079.81,8079.81,8079.81,8079.81,439000000
2007/4/16,09:47:00,8079.92,8079.92,8079.92,8079.92,436000000
2007/4/16,09:48:00,8081.16,8081.16,8081.16,8081.16,468000000
2007/4/16,09:49:00,8083.28,8083.28,8083.28,8083.28,522000000
2007/4/16,09:50:00,8086.11,8086.11,8086.11,8086.11,491000000
2007/4/16,09:51:00,8085.39,8085.39,8085.39,8085.39,732000000
2007/4/16,09:52:00,8086.70,8086.70,8086.70,8086.70,565000000
2007/4/16,09:53:00,8086.21,8086.21,8086.21,8086.21,555000000
2007/4/16,09:54:00,8083.91,8083.91,8083.91,8083.91,530000000
2007/4/16,09:55:00,8083.51,8083.51,8083.51,8083.51,484000000
2007/4/16,09:56:00,8082.73,8082.73,8082.73,8082.73,630000000
2007/4/16,09:57:00,8081.03,8081.03,8081.03,8081.03,520000000
2007/4/16,09:58:00,8079.56,8079.56,8079.56,8079.56,582000000
2007/4/16,09:59:00,8079.56,8079.56,8079.56,8079.56,537000000
2007/4/16,10:00:00,8079.17,8079.17,8079.17,8079.17,458000000
2007/4/16,10:01:00,8078.11,8078.11,8078.11,8078.11,685000000
2007/4/16,10:02:00,8076.79,8076.79,8076.79,8076.79,464000000
2007/4/16,10:03:00,8076.95,8076.95,8076.95,8076.95,555000000
2007/4/16,10:04:00,8076.41,8076.41,8076.41,8076.41,486000000
2007/4/16,10:05:00,8077.16,8077.16,8077.16,8077.16,435000000
2007/4/16,10:06:00,8074.25,8074.25,8074.25,8074.25,614000000
2007/4/16,10:07:00,8073.60,8073.60,8073.60,8073.60,419000000
2007/4/16,10:08:00,8072.15,8072.15,8072.15,8072.15,483000000
2007/4/16,10:09:00,8070.97,8070.97,8070.97,8070.97,481000000
2007/4/16,10:10:00,8068.20,8068.20,8068.20,8068.20,425000000
2007/4/16,10:11:00,8066.65,8066.65,8066.65,8066.65,497000000
2007/4/16,10:12:00,8066.70,8066.70,8066.70,8066.70,478000000
2007/4/16,10:13:00,8063.58,8063.58,8063.58,8063.58,446000000
2007/4/16,10:14:00,8064.39,8064.39,8064.39,8064.39,433000000
2007/4/16,10:15:00,8061.25,8061.25,8061.25,8061.25,383000000
2007/4/16,10:16:00,8059.22,8059.22,8059.22,8059.22,607000000
2007/4/16,10:17:00,8057.53,8057.53,8057.53,8057.53,484000000
2007/4/16,10:18:00,8057.11,8057.11,8057.11,8057.11,561000000
2007/4/16,10:19:00,8056.85,8056.85,8056.85,8056.85,527000000
2007/4/16,10:20:00,8054.33,8054.33,8054.33,8054.33,492000000
2007/4/16,10:21:00,8051.77,8051.77,8051.77,8051.77,587000000
2007/4/16,10:22:00,8051.17,8051.17,8051.17,8051.17,442000000
2007/4/16,10:23:00,8047.29,8047.29,8047.29,8047.29,556000000
2007/4/16,10:24:00,8044.34,8044.34,8044.34,8044.34,579000000
2007/4/16,10:25:00,8042.46,8042.46,8042.46,8042.46,483000000
2007/4/16,10:26:00,8040.17,8040.17,8040.17,8040.17,676000000
2007/4/16,10:27:00,8040.47,8040.47,8040.47,8040.47,472000000
2007/4/16,10:28:00,8039.07,8039.07,8039.07,8039.07,565000000
2007/4/16,10:29:00,8035.60,8035.60,8035.60,8035.60,556000000
2007/4/16,10:30:00,8034.40,8034.40,8034.40,8034.40,468000000
2007/4/16,10:31:00,8035.34,8035.34,8035.34,8035.34,592000000
2007/4/16,10:32:00,8034.08,8034.08,8034.08,8034.08,443000000
2007/4/16,10:33:00,8032.58,8032.58,8032.58,8032.58,494000000
2007/4/16,10:34:00,8032.22,8032.22,8032.22,8032.22,430000000
2007/4/16,10:35:00,8031.55,8031.55,8031.55,8031.55,381000000
2007/4/16,10:36:00,8032.23,8032.23,8032.23,8032.23,443000000
2007/4/16,10:37:00,8032.90,8032.90,8032.90,8032.90,277000000
2007/4/16,10:38:00,8033.63,8033.63,8033.63,8033.63,328000000
2007/4/16,10:39:00,8034.13,8034.13,8034.13,8034.13,318000000
2007/4/16,10:40:00,8035.59,8035.59,8035.59,8035.59,275000000
2007/4/16,10:41:00,8037.97,8037.97,8037.97,8037.97,380000000
2007/4/16,10:42:00,8039.42,8039.42,8039.42,8039.42,358000000
2007/4/16,10:43:00,8039.92,8039.92,8039.92,8039.92,318000000
2007/4/16,10:44:00,8040.12,8040.12,8040.12,8040.12,310000000
2007/4/16,10:45:00,8039.21,8039.21,8039.21,8039.21,253000000
2007/4/16,10:46:00,8039.67,8039.67,8039.67,8039.67,319000000
2007/4/16,10:47:00,8042.96,8042.96,8042.96,8042.96,213000000
2007/4/16,10:48:00,8041.93,8041.93,8041.93,8041.93,319000000
2007/4/16,10:49:00,8041.31,8041.31,8041.31,8041.31,296000000
2007/4/16,10:50:00,8042.53,8042.53,8042.53,8042.53,196000000
2007/4/16,10:51:00,8044.23,8044.23,8044.23,8044.23,304000000
2007/4/16,10:52:00,8046.22,8046.22,8046.22,8046.22,251000000
2007/4/16,10:53:00,8046.71,8046.71,8046.71,8046.71,275000000
2007/4/16,10:54:00,8047.56,8047.56,8047.56,8047.56,269000000
2007/4/16,10:55:00,8046.59,8046.59,8046.59,8046.59,209000000
2007/4/16,10:56:00,8047.36,8047.36,8047.36,8047.36,323000000
2007/4/16,10:57:00,8050.60,8050.60,8050.60,8050.60,266000000
2007/4/16,10:58:00,8049.45,8049.45,8049.45,8049.45,327000000
2007/4/16,10:59:00,8052.41,8052.41,8052.41,8052.41,276000000
2007/4/16,11:00:00,8052.14,8052.14,8052.14,8052.14,244000000
2007/4/16,11:01:00,8054.11,8054.11,8054.11,8054.11,329000000
2007/4/16,11:02:00,8055.98,8055.98,8055.98,8055.98,316000000
2007/4/16,11:03:00,8056.40,8056.40,8056.40,8056.40,374000000
2007/4/16,11:04:00,8057.44,8057.44,8057.44,8057.44,302000000
2007/4/16,11:05:00,8056.91,8056.91,8056.91,8056.91,238000000
2007/4/16,11:06:00,8055.78,8055.78,8055.78,8055.78,359000000
2007/4/16,11:07:00,8057.75,8057.75,8057.75,8057.75,255000000
2007/4/16,11:08:00,8055.50,8055.50,8055.50,8055.50,251000000
2007/4/16,11:09:00,8056.71,8056.71,8056.71,8056.71,268000000
2007/4/16,11:10:00,8053.90,8053.90,8053.90,8053.90,214000000
2007/4/16,11:11:00,8052.87,8052.87,8052.87,8052.87,277000000
2007/4/16,11:12:00,8053.12,8053.12,8053.12,8053.12,230000000
2007/4/16,11:13:00,8053.15,8053.15,8053.15,8053.15,259000000
2007/4/16,11:14:00,8051.77,8051.77,8051.77,8051.77,183000000
2007/4/16,11:15:00,8051.46,8051.46,8051.46,8051.46,185000000
2007/4/16,11:16:00,8048.75,8048.75,8048.75,8048.75,268000000
2007/4/16,11:17:00,8049.80,8049.80,8049.80,8049.80,263000000
2007/4/16,11:18:00,8047.22,8047.22,8047.22,8047.22,323000000
2007/4/16,11:19:00,8047.26,8047.26,8047.26,8047.26,312000000
2007/4/16,11:20:00,8047.28,8047.28,8047.28,8047.28,266000000
2007/4/16,11:21:00,8046.04,8046.04,8046.04,8046.04,293000000
2007/4/16,11:22:00,8044.78,8044.78,8044.78,8044.78,267000000
2007/4/16,11:23:00,8044.76,8044.76,8044.76,8044.76,326000000
2007/4/16,11:24:00,8044.58,8044.58,8044.58,8044.58,262000000
2007/4/16,11:25:00,8044.87,8044.87,8044.87,8044.87,247000000
2007/4/16,11:26:00,8044.26,8044.26,8044.26,8044.26,287000000
2007/4/16,11:27:00,8045.89,8045.89,8045.89,8045.89,204000000
2007/4/16,11:28:00,8045.81,8045.81,8045.81,8045.81,275000000
2007/4/16,11:29:00,8045.40,8045.40,8045.40,8045.40,228000000
2007/4/16,11:30:00,8046.11,8046.11,8046.11,8046.11,244000000
2007/4/16,11:31:00,8045.15,8045.15,8045.15,8045.15,333000000
2007/4/16,11:32:00,8044.52,8044.52,8044.52,8044.52,272000000
2007/4/16,11:33:00,8047.77,8047.77,8047.77,8047.77,256000000
2007/4/16,11:34:00,8045.21,8045.21,8045.21,8045.21,217000000
2007/4/16,11:35:00,8046.68,8046.68,8046.68,8046.68,210000000
2007/4/16,11:36:00,8045.26,8045.26,8045.26,8045.26,281000000
2007/4/16,11:37:00,8045.22,8045.22,8045.22,8045.22,196000000
2007/4/16,11:38:00,8044.54,8044.54,8044.54,8044.54,243000000
2007/4/16,11:39:00,8044.10,8044.10,8044.10,8044.10,250000000
2007/4/16,11:40:00,8043.32,8043.32,8043.32,8043.32,215000000
2007/4/16,11:41:00,8044.69,8044.69,8044.69,8044.69,279000000
2007/4/16,11:42:00,8043.53,8043.53,8043.53,8043.53,178000000
2007/4/16,11:43:00,8044.55,8044.55,8044.55,8044.55,277000000
2007/4/16,11:44:00,8043.62,8043.62,8043.62,8043.62,226000000
2007/4/16,11:45:00,8043.87,8043.87,8043.87,8043.87,245000000
2007/4/16,11:46:00,8042.81,8042.81,8042.81,8042.81,261000000
2007/4/16,11:47:00,8042.73,8042.73,8042.73,8042.73,222000000
2007/4/16,11:48:00,8041.70,8041.70,8041.70,8041.70,303000000
2007/4/16,11:49:00,8042.23,8042.23,8042.23,8042.23,238000000
2007/4/16,11:50:00,8040.99,8040.99,8040.99,8040.99,270000000
2007/4/16,11:51:00,8040.10,8040.10,8040.10,8040.10,380000000
2007/4/16,11:52:00,8038.76,8038.76,8038.76,8038.76,253000000
2007/4/16,11:53:00,8037.73,8037.73,8037.73,8037.73,283000000
2007/4/16,11:54:00,8037.17,8037.17,8037.17,8037.17,245000000
2007/4/16,11:55:00,8037.58,8037.58,8037.58,8037.58,255000000
2007/4/16,11:56:00,8036.15,8036.15,8036.15,8036.15,329000000
2007/4/16,11:57:00,8037.58,8037.58,8037.58,8037.58,233000000
2007/4/16,11:58:00,8036.65,8036.65,8036.65,8036.65,317000000
2007/4/16,11:59:00,8036.46,8036.46,8036.46,8036.46,283000000
2007/4/16,12:00:00,8035.26,8035.26,8035.26,8035.26,291000000
2007/4/16,12:01:00,8034.23,8034.23,8034.23,8034.23,298000000
2007/4/16,12:02:00,8032.89,8032.89,8032.89,8032.89,266000000
2007/4/16,12:03:00,8033.45,8033.45,8033.45,8033.45,317000000
2007/4/16,12:04:00,8031.85,8031.85,8031.85,8031.85,217000000
2007/4/16,12:05:00,8031.45,8031.45,8031.45,8031.45,239000000
2007/4/16,12:06:00,8031.88,8031.88,8031.88,8031.88,254000000
2007/4/16,12:07:00,8032.10,8032.10,8032.10,8032.10,206000000
2007/4/16,12:08:00,8030.50,8030.50,8030.50,8030.50,234000000
2007/4/16,12:09:00,8031.37,8031.37,8031.37,8031.37,191000000
2007/4/16,12:10:00,8031.89,8031.89,8031.89,8031.89,178000000
2007/4/16,12:11:00,8031.26,8031.26,8031.26,8031.26,293000000
2007/4/16,12:12:00,8034.28,8034.28,8034.28,8034.28,258000000
2007/4/16,12:13:00,8034.62,8034.62,8034.62,8034.62,263000000
2007/4/16,12:14:00,8038.62,8038.62,8038.62,8038.62,250000000
2007/4/16,12:15:00,8038.57,8038.57,8038.57,8038.57,193000000
2007/4/16,12:16:00,8040.39,8040.39,8040.39,8040.39,255000000
2007/4/16,12:17:00,8040.63,8040.63,8040.63,8040.63,193000000
2007/4/16,12:18:00,8046.48,8046.48,8046.48,8046.48,413000000
2007/4/16,12:19:00,8052.80,8052.80,8052.80,8052.80,421000000
2007/4/16,12:20:00,8053.10,8053.10,8053.10,8053.10,324000000
2007/4/16,12:21:00,8053.44,8053.44,8053.44,8053.44,354000000
2007/4/16,12:22:00,8054.38,8054.38,8054.38,8054.38,271000000
2007/4/16,12:23:00,8054.52,8054.52,8054.52,8054.52,343000000
2007/4/16,12:24:00,8054.14,8054.14,8054.14,8054.14,257000000
2007/4/16,12:25:00,8050.57,8050.57,8050.57,8050.57,195000000
2007/4/16,12:26:00,8051.28,8051.28,8051.28,8051.28,277000000
2007/4/16,12:27:00,8054.13,8054.13,8054.13,8054.13,246000000
2007/4/16,12:28:00,8055.99,8055.99,8055.99,8055.99,341000000
2007/4/16,12:29:00,8057.33,8057.33,8057.33,8057.33,261000000
2007/4/16,12:30:00,8061.00,8061.00,8061.00,8061.00,248000000
2007/4/16,12:31:00,8059.62,8059.62,8059.62,8059.62,256000000
2007/4/16,12:32:00,8059.41,8059.41,8059.41,8059.41,223000000
2007/4/16,12:33:00,8059.81,8059.81,8059.81,8059.81,249000000
2007/4/16,12:34:00,8061.43,8061.43,8061.43,8061.43,240000000
2007/4/16,12:35:00,8061.87,8061.87,8061.87,8061.87,240000000
2007/4/16,12:36:00,8061.54,8061.54,8061.54,8061.54,302000000
2007/4/16,12:37:00,8060.77,8060.77,8060.77,8060.77,217000000
2007/4/16,12:38:00,8061.64,8061.64,8061.64,8061.64,251000000
2007/4/16,12:39:00,8061.19,8061.19,8061.19,8061.19,245000000
2007/4/16,12:40:00,8062.61,8062.61,8062.61,8062.61,259000000
2007/4/16,12:41:00,8061.99,8061.99,8061.99,8061.99,279000000
2007/4/16,12:42:00,8062.03,8062.03,8062.03,8062.03,197000000
2007/4/16,12:43:00,8062.70,8062.70,8062.70,8062.70,300000000
2007/4/16,12:44:00,8060.67,8060.67,8060.67,8060.67,230000000
2007/4/16,12:45:00,8062.59,8062.59,8062.59,8062.59,205000000
2007/4/16,12:46:00,8060.34,8060.34,8060.34,8060.34,297000000
2007/4/16,12:47:00,8061.54,8061.54,8061.54,8061.54,212000000
2007/4/16,12:48:00,8060.54,8060.54,8060.54,8060.54,266000000
2007/4/16,12:49:00,8060.34,8060.34,8060.34,8060.34,243000000
2007/4/16,12:50:00,8061.78,8061.78,8061.78,8061.78,225000000
2007/4/16,12:51:00,8061.28,8061.28,8061.28,8061.28,345000000
2007/4/16,12:52:00,8060.70,8060.70,8060.70,8060.70,321000000
2007/4/16,12:53:00,8061.17,8061.17,8061.17,8061.17,343000000
2007/4/16,12:54:00,8060.25,8060.25,8060.25,8060.25,234000000
2007/4/16,12:55:00,8060.25,8060.25,8060.25,8060.25,226000000
2007/4/16,12:56:00,8057.07,8057.07,8057.07,8057.07,271000000
2007/4/16,12:57:00,8056.73,8056.73,8056.73,8056.73,226000000
2007/4/16,12:58:00,8057.97,8057.97,8057.97,8057.97,268000000
2007/4/16,12:59:00,8055.92,8055.92,8055.92,8055.92,202000000
2007/4/16,13:00:00,8056.42,8056.42,8056.42,8056.42,218000000
2007/4/16,13:01:00,8055.94,8055.94,8055.94,8055.94,384000000
2007/4/16,13:02:00,8057.20,8057.20,8057.20,8057.20,296000000
2007/4/16,13:03:00,8054.42,8054.42,8054.42,8054.42,281000000
2007/4/16,13:04:00,8056.61,8056.61,8056.61,8056.61,316000000
2007/4/16,13:05:00,8054.49,8054.49,8054.49,8054.49,284000000
2007/4/16,13:06:00,8054.77,8054.77,8054.77,8054.77,347000000
2007/4/16,13:07:00,8057.22,8057.22,8057.22,8057.22,408000000
2007/4/16,13:08:00,8056.16,8056.16,8056.16,8056.16,476000000
2007/4/16,13:09:00,8054.84,8054.84,8054.84,8054.84,488000000
2007/4/16,13:10:00,8054.44,8054.44,8054.44,8054.44,326000000
2007/4/16,13:11:00,8053.88,8053.88,8053.88,8053.88,543000000
2007/4/16,13:12:00,8052.56,8052.56,8052.56,8052.56,430000000
2007/4/16,13:13:00,8051.25,8051.25,8051.25,8051.25,489000000
2007/4/16,13:14:00,8050.45,8050.45,8050.45,8050.45,478000000
2007/4/16,13:15:00,8050.83,8050.83,8050.83,8050.83,550000000
2007/4/16,13:16:00,8051.95,8051.95,8051.95,8051.95,657000000
2007/4/16,13:17:00,8053.02,8053.02,8053.02,8053.02,428000000
2007/4/16,13:18:00,8052.41,8052.41,8052.41,8052.41,572000000
2007/4/16,13:19:00,8055.69,8055.69,8055.69,8055.69,599000000
2007/4/16,13:20:00,8052.70,8052.70,8052.70,8052.70,518000000
2007/4/16,13:21:00,8052.39,8052.39,8052.39,8052.39,729000000
2007/4/16,13:22:00,8052.06,8052.06,8052.06,8052.06,555000000
2007/4/16,13:23:00,8050.26,8050.26,8050.26,8050.26,712000000
2007/4/16,13:24:00,8050.18,8050.18,8050.18,8050.18,715000000
2007/4/16,13:25:00,8050.75,8050.75,8050.75,8050.75,626000000
2007/4/16,13:26:00,8050.75,8050.75,8050.75,8050.75,0
2007/4/16,13:27:00,8050.75,8050.75,8050.75,8050.75,0
2007/4/16,13:28:00,8050.75,8050.75,8050.75,8050.75,0
2007/4/16,13:29:00,8050.75,8050.75,8050.75,8050.75,0
2007/4/16,13:30:00,8043.54,8043.54,8043.54,8043.54,1093032960
2007/4/17,09:01:00,8100.61,8100.61,8100.61,8100.61,4247000064
2007/4/17,09:02:00,8099.27,8099.27,8099.27,8099.27,1032000000
2007/4/17,09:03:00,8099.45,8099.45,8099.45,8099.45,1116999936
2007/4/17,09:04:00,8094.29,8094.29,8094.29,8094.29,1095000064
2007/4/17,09:05:00,8092.73,8092.73,8092.73,8092.73,867000000
2007/4/17,09:06:00,8089.48,8089.48,8089.48,8089.48,1025000000
2007/4/17,09:07:00,8089.04,8089.04,8089.04,8089.04,766000000
2007/4/17,09:08:00,8087.75,8087.75,8087.75,8087.75,915000000
2007/4/17,09:09:00,8086.52,8086.52,8086.52,8086.52,848000000
2007/4/17,09:10:00,8083.24,8083.24,8083.24,8083.24,772000000
2007/4/17,09:11:00,8082.11,8082.11,8082.11,8082.11,1033000000
2007/4/17,09:12:00,8082.64,8082.64,8082.64,8082.64,749000000
2007/4/17,09:13:00,8080.52,8080.52,8080.52,8080.52,814000000
2007/4/17,09:14:00,8077.70,8077.70,8077.70,8077.70,682000000
2007/4/17,09:15:00,8077.37,8077.37,8077.37,8077.37,599000000
2007/4/17,09:16:00,8076.13,8076.13,8076.13,8076.13,816000000
2007/4/17,09:17:00,8075.05,8075.05,8075.05,8075.05,691000000
2007/4/17,09:18:00,8075.31,8075.31,8075.31,8075.31,799000000
2007/4/17,09:19:00,8076.75,8076.75,8076.75,8076.75,823000000
2007/4/17,09:20:00,8074.54,8074.54,8074.54,8074.54,637000000
2007/4/17,09:21:00,8077.60,8077.60,8077.60,8077.60,824000000
2007/4/17,09:22:00,8078.23,8078.23,8078.23,8078.23,711000000
2007/4/17,09:23:00,8079.49,8079.49,8079.49,8079.49,735000000
2007/4/17,09:24:00,8079.11,8079.11,8079.11,8079.11,639000000
2007/4/17,09:25:00,8080.20,8080.20,8080.20,8080.20,498000000
2007/4/17,09:26:00,8079.85,8079.85,8079.85,8079.85,670000000
2007/4/17,09:27:00,8081.27,8081.27,8081.27,8081.27,489000000
2007/4/17,09:28:00,8079.64,8079.64,8079.64,8079.64,596000000
2007/4/17,09:29:00,8080.53,8080.53,8080.53,8080.53,807000000
2007/4/17,09:30:00,8082.63,8082.63,8082.63,8082.63,614000000
2007/4/17,09:31:00,8080.84,8080.84,8080.84,8080.84,908000000
2007/4/17,09:32:00,8081.70,8081.70,8081.70,8081.70,515000000
2007/4/17,09:33:00,8080.42,8080.42,8080.42,8080.42,619000000
2007/4/17,09:34:00,8081.04,8081.04,8081.04,8081.04,783000000
2007/4/17,09:35:00,8081.97,8081.97,8081.97,8081.97,469000000
2007/4/17,09:36:00,8082.71,8082.71,8082.71,8082.71,727000000
2007/4/17,09:37:00,8087.18,8087.18,8087.18,8087.18,608000000
2007/4/17,09:38:00,8090.13,8090.13,8090.13,8090.13,728000000
2007/4/17,09:39:00,8094.65,8094.65,8094.65,8094.65,732000000
2007/4/17,09:40:00,8097.26,8097.26,8097.26,8097.26,624000000
2007/4/17,09:41:00,8096.91,8096.91,8096.91,8096.91,745000000
2007/4/17,09:42:00,8097.52,8097.52,8097.52,8097.52,631000000
2007/4/17,09:43:00,8097.77,8097.77,8097.77,8097.77,565000000
2007/4/17,09:44:00,8098.21,8098.21,8098.21,8098.21,600000000
2007/4/17,09:45:00,8097.48,8097.48,8097.48,8097.48,446000000
2007/4/17,09:46:00,8097.11,8097.11,8097.11,8097.11,604000000
2007/4/17,09:47:00,8095.44,8095.44,8095.44,8095.44,457000000
2007/4/17,09:48:00,8094.53,8094.53,8094.53,8094.53,462000000
2007/4/17,09:49:00,8094.21,8094.21,8094.21,8094.21,489000000
2007/4/17,09:50:00,8092.91,8092.91,8092.91,8092.91,418000000
2007/4/17,09:51:00,8090.86,8090.86,8090.86,8090.86,559000000
2007/4/17,09:52:00,8088.03,8088.03,8088.03,8088.03,362000000
2007/4/17,09:53:00,8088.72,8088.72,8088.72,8088.72,472000000
2007/4/17,09:54:00,8086.38,8086.38,8086.38,8086.38,467000000
2007/4/17,09:55:00,8085.82,8085.82,8085.82,8085.82,321000000
2007/4/17,09:56:00,8084.37,8084.37,8084.37,8084.37,483000000
2007/4/17,09:57:00,8084.26,8084.26,8084.26,8084.26,338000000
2007/4/17,09:58:00,8082.90,8082.90,8082.90,8082.90,375000000
2007/4/17,09:59:00,8079.45,8079.45,8079.45,8079.45,333000000
2007/4/17,10:00:00,8080.25,8080.25,8080.25,8080.25,304000000
2007/4/17,10:01:00,8080.74,8080.74,8080.74,8080.74,492000000
2007/4/17,10:02:00,8079.47,8079.47,8079.47,8079.47,342000000
2007/4/17,10:03:00,8081.18,8081.18,8081.18,8081.18,366000000
2007/4/17,10:04:00,8079.57,8079.57,8079.57,8079.57,395000000
2007/4/17,10:05:00,8079.22,8079.22,8079.22,8079.22,315000000
2007/4/17,10:06:00,8080.85,8080.85,8080.85,8080.85,401000000
2007/4/17,10:07:00,8081.30,8081.30,8081.30,8081.30,272000000
2007/4/17,10:08:00,8079.21,8079.21,8079.21,8079.21,403000000
2007/4/17,10:09:00,8080.17,8080.17,8080.17,8080.17,339000000
2007/4/17,10:10:00,8077.87,8077.87,8077.87,8077.87,384000000
2007/4/17,10:11:00,8079.41,8079.41,8079.41,8079.41,494000000
2007/4/17,10:12:00,8081.70,8081.70,8081.70,8081.70,323000000
2007/4/17,10:13:00,8078.63,8078.63,8078.63,8078.63,368000000
2007/4/17,10:14:00,8080.97,8080.97,8080.97,8080.97,345000000
2007/4/17,10:15:00,8081.34,8081.34,8081.34,8081.34,375000000
2007/4/17,10:16:00,8080.76,8080.76,8080.76,8080.76,448000000
2007/4/17,10:17:00,8079.56,8079.56,8079.56,8079.56,350000000
2007/4/17,10:18:00,8080.20,8080.20,8080.20,8080.20,468000000
2007/4/17,10:19:00,8081.53,8081.53,8081.53,8081.53,420000000
2007/4/17,10:20:00,8081.55,8081.55,8081.55,8081.55,371000000
2007/4/17,10:21:00,8080.79,8080.79,8080.79,8080.79,504000000
2007/4/17,10:22:00,8079.48,8079.48,8079.48,8079.48,363000000
2007/4/17,10:23:00,8078.95,8078.95,8078.95,8078.95,399000000
2007/4/17,10:24:00,8077.02,8077.02,8077.02,8077.02,394000000
2007/4/17,10:25:00,8076.25,8076.25,8076.25,8076.25,364000000
2007/4/17,10:26:00,8073.18,8073.18,8073.18,8073.18,620000000
2007/4/17,10:27:00,8069.70,8069.70,8069.70,8069.70,501000000
2007/4/17,10:28:00,8067.61,8067.61,8067.61,8067.61,711000000
2007/4/17,10:29:00,8063.84,8063.84,8063.84,8063.84,643000000
2007/4/17,10:30:00,8058.85,8058.85,8058.85,8058.85,546000000
2007/4/17,10:31:00,8053.77,8053.77,8053.77,8053.77,824000000
2007/4/17,10:32:00,8046.57,8046.57,8046.57,8046.57,716000000
2007/4/17,10:33:00,8044.09,8044.09,8044.09,8044.09,786000000
2007/4/17,10:34:00,8040.95,8040.95,8040.95,8040.95,702000000
2007/4/17,10:35:00,8039.28,8039.28,8039.28,8039.28,518000000
2007/4/17,10:36:00,8037.71,8037.71,8037.71,8037.71,750000000
2007/4/17,10:37:00,8035.51,8035.51,8035.51,8035.51,627000000
2007/4/17,10:38:00,8037.70,8037.70,8037.70,8037.70,653000000
2007/4/17,10:39:00,8036.20,8036.20,8036.20,8036.20,654000000
2007/4/17,10:40:00,8035.98,8035.98,8035.98,8035.98,498000000
2007/4/17,10:41:00,8034.75,8034.75,8034.75,8034.75,637000000
2007/4/17,10:42:00,8036.53,8036.53,8036.53,8036.53,537000000
2007/4/17,10:43:00,8037.26,8037.26,8037.26,8037.26,528000000
2007/4/17,10:44:00,8037.29,8037.29,8037.29,8037.29,444000000
2007/4/17,10:45:00,8036.32,8036.32,8036.32,8036.32,363000000
2007/4/17,10:46:00,8035.21,8035.21,8035.21,8035.21,504000000
2007/4/17,10:47:00,8033.68,8033.68,8033.68,8033.68,399000000
2007/4/17,10:48:00,8030.23,8030.23,8030.23,8030.23,644000000
2007/4/17,10:49:00,8028.06,8028.06,8028.06,8028.06,594000000
2007/4/17,10:50:00,8025.51,8025.51,8025.51,8025.51,425000000
2007/4/17,10:51:00,8024.78,8024.78,8024.78,8024.78,603000000
2007/4/17,10:52:00,8017.06,8017.06,8017.06,8017.06,502000000
2007/4/17,10:53:00,8011.94,8011.94,8011.94,8011.94,703000000
2007/4/17,10:54:00,8012.37,8012.37,8012.37,8012.37,677000000
2007/4/17,10:55:00,8012.49,8012.49,8012.49,8012.49,555000000
2007/4/17,10:56:00,8012.62,8012.62,8012.62,8012.62,718000000
2007/4/17,10:57:00,8010.30,8010.30,8010.30,8010.30,445000000
2007/4/17,10:58:00,8011.58,8011.58,8011.58,8011.58,541000000
2007/4/17,10:59:00,8012.05,8012.05,8012.05,8012.05,494000000
2007/4/17,11:00:00,8013.49,8013.49,8013.49,8013.49,365000000
2007/4/17,11:01:00,8011.75,8011.75,8011.75,8011.75,514000000
2007/4/17,11:02:00,8011.00,8011.00,8011.00,8011.00,334000000
2007/4/17,11:03:00,8010.36,8010.36,8010.36,8010.36,473000000
2007/4/17,11:04:00,8011.20,8011.20,8011.20,8011.20,376000000
2007/4/17,11:05:00,8009.50,8009.50,8009.50,8009.50,301000000
2007/4/17,11:06:00,8009.48,8009.48,8009.48,8009.48,384000000
2007/4/17,11:07:00,8009.09,8009.09,8009.09,8009.09,291000000
2007/4/17,11:08:00,8007.17,8007.17,8007.17,8007.17,392000000
2007/4/17,11:09:00,8005.17,8005.17,8005.17,8005.17,322000000
2007/4/17,11:10:00,8001.98,8001.98,8001.98,8001.98,322000000
2007/4/17,11:11:00,8001.61,8001.61,8001.61,8001.61,560000000
2007/4/17,11:12:00,7998.09,7998.09,7998.09,7998.09,575000000
2007/4/17,11:13:00,7994.92,7994.92,7994.92,7994.92,649000000
2007/4/17,11:14:00,7989.01,7989.01,7989.01,7989.01,629000000
2007/4/17,11:15:00,7986.70,7986.70,7986.70,7986.70,652000000
2007/4/17,11:16:00,7980.79,7980.79,7980.79,7980.79,741000000
2007/4/17,11:17:00,7979.01,7979.01,7979.01,7979.01,723000000
2007/4/17,11:18:00,7969.12,7969.12,7969.12,7969.12,930000000
2007/4/17,11:19:00,7963.68,7963.68,7963.68,7963.68,950000000
2007/4/17,11:20:00,7960.06,7960.06,7960.06,7960.06,751000000
2007/4/17,11:21:00,7956.21,7956.21,7956.21,7956.21,974000000
2007/4/17,11:22:00,7952.47,7952.47,7952.47,7952.47,742000000
2007/4/17,11:23:00,7952.18,7952.18,7952.18,7952.18,816000000
2007/4/17,11:24:00,7953.04,7953.04,7953.04,7953.04,696000000
2007/4/17,11:25:00,7954.02,7954.02,7954.02,7954.02,525000000
2007/4/17,11:26:00,7953.00,7953.00,7953.00,7953.00,698000000
2007/4/17,11:27:00,7956.14,7956.14,7956.14,7956.14,424000000
2007/4/17,11:28:00,7959.12,7959.12,7959.12,7959.12,495000000
2007/4/17,11:29:00,7963.98,7963.98,7963.98,7963.98,414000000
2007/4/17,11:30:00,7967.04,7967.04,7967.04,7967.04,376000000
2007/4/17,11:31:00,7975.86,7975.86,7975.86,7975.86,498000000
2007/4/17,11:32:00,7977.82,7977.82,7977.82,7977.82,379000000
2007/4/17,11:33:00,7980.54,7980.54,7980.54,7980.54,430000000
2007/4/17,11:34:00,7984.32,7984.32,7984.32,7984.32,425000000
2007/4/17,11:35:00,7987.13,7987.13,7987.13,7987.13,353000000
2007/4/17,11:36:00,7988.22,7988.22,7988.22,7988.22,416000000
2007/4/17,11:37:00,7989.29,7989.29,7989.29,7989.29,265000000
2007/4/17,11:38:00,7989.44,7989.44,7989.44,7989.44,349000000
2007/4/17,11:39:00,7988.27,7988.27,7988.27,7988.27,332000000
2007/4/17,11:40:00,7987.61,7987.61,7987.61,7987.61,281000000
2007/4/17,11:41:00,7986.59,7986.59,7986.59,7986.59,364000000
2007/4/17,11:42:00,7986.17,7986.17,7986.17,7986.17,276000000
2007/4/17,11:43:00,7982.68,7982.68,7982.68,7982.68,370000000
2007/4/17,11:44:00,7984.57,7984.57,7984.57,7984.57,276000000
2007/4/17,11:45:00,7979.24,7979.24,7979.24,7979.24,290000000
2007/4/17,11:46:00,7983.94,7983.94,7983.94,7983.94,314000000
2007/4/17,11:47:00,7981.74,7981.74,7981.74,7981.74,227000000
2007/4/17,11:48:00,7981.33,7981.33,7981.33,7981.33,299000000
2007/4/17,11:49:00,7979.83,7979.83,7979.83,7979.83,238000000
2007/4/17,11:50:00,7979.22,7979.22,7979.22,7979.22,240000000
2007/4/17,11:51:00,7978.90,7978.90,7978.90,7978.90,290000000
2007/4/17,11:52:00,7977.91,7977.91,7977.91,7977.91,208000000
2007/4/17,11:53:00,7977.55,7977.55,7977.55,7977.55,242000000
2007/4/17,11:54:00,7978.80,7978.80,7978.80,7978.80,223000000
2007/4/17,11:55:00,7979.33,7979.33,7979.33,7979.33,221000000
2007/4/17,11:56:00,7979.00,7979.00,7979.00,7979.00,241000000
2007/4/17,11:57:00,7977.53,7977.53,7977.53,7977.53,202000000
2007/4/17,11:58:00,7979.32,7979.32,7979.32,7979.32,264000000
2007/4/17,11:59:00,7979.81,7979.81,7979.81,7979.81,239000000
2007/4/17,12:00:00,7979.82,7979.82,7979.82,7979.82,272000000
2007/4/17,12:01:00,7982.42,7982.42,7982.42,7982.42,336000000
2007/4/17,12:02:00,7983.14,7983.14,7983.14,7983.14,208000000
2007/4/17,12:03:00,7983.97,7983.97,7983.97,7983.97,236000000
2007/4/17,12:04:00,7983.12,7983.12,7983.12,7983.12,206000000
2007/4/17,12:05:00,7984.80,7984.80,7984.80,7984.80,200000000
2007/4/17,12:06:00,7984.74,7984.74,7984.74,7984.74,276000000
2007/4/17,12:07:00,7985.18,7985.18,7985.18,7985.18,222000000
2007/4/17,12:08:00,7985.09,7985.09,7985.09,7985.09,312000000
2007/4/17,12:09:00,7985.30,7985.30,7985.30,7985.30,203000000
2007/4/17,12:10:00,7983.54,7983.54,7983.54,7983.54,207000000
2007/4/17,12:11:00,7983.95,7983.95,7983.95,7983.95,334000000
2007/4/17,12:12:00,7982.54,7982.54,7982.54,7982.54,186000000
2007/4/17,12:13:00,7982.41,7982.41,7982.41,7982.41,275000000
2007/4/17,12:14:00,7980.94,7980.94,7980.94,7980.94,219000000
2007/4/17,12:15:00,7981.22,7981.22,7981.22,7981.22,240000000
2007/4/17,12:16:00,7980.93,7980.93,7980.93,7980.93,363000000
2007/4/17,12:17:00,7977.97,7977.97,7977.97,7977.97,196000000
2007/4/17,12:18:00,7979.12,7979.12,7979.12,7979.12,252000000
2007/4/17,12:19:00,7980.72,7980.72,7980.72,7980.72,233000000
2007/4/17,12:20:00,7978.36,7978.36,7978.36,7978.36,217000000
2007/4/17,12:21:00,7980.43,7980.43,7980.43,7980.43,285000000
2007/4/17,12:22:00,7980.74,7980.74,7980.74,7980.74,221000000
2007/4/17,12:23:00,7979.26,7979.26,7979.26,7979.26,295000000
2007/4/17,12:24:00,7977.58,7977.58,7977.58,7977.58,230000000
2007/4/17,12:25:00,7978.58,7978.58,7978.58,7978.58,256000000
2007/4/17,12:26:00,7976.58,7976.58,7976.58,7976.58,329000000
2007/4/17,12:27:00,7976.35,7976.35,7976.35,7976.35,212000000
2007/4/17,12:28:00,7974.24,7974.24,7974.24,7974.24,354000000
2007/4/17,12:29:00,7975.66,7975.66,7975.66,7975.66,243000000
2007/4/17,12:30:00,7974.14,7974.14,7974.14,7974.14,264000000
2007/4/17,12:31:00,7975.19,7975.19,7975.19,7975.19,358000000
2007/4/17,12:32:00,7976.39,7976.39,7976.39,7976.39,261000000
2007/4/17,12:33:00,7974.98,7974.98,7974.98,7974.98,306000000
2007/4/17,12:34:00,7976.03,7976.03,7976.03,7976.03,255000000
2007/4/17,12:35:00,7975.58,7975.58,7975.58,7975.58,249000000
2007/4/17,12:36:00,7974.51,7974.51,7974.51,7974.51,309000000
2007/4/17,12:37:00,7976.65,7976.65,7976.65,7976.65,249000000
2007/4/17,12:38:00,7974.63,7974.63,7974.63,7974.63,333000000
2007/4/17,12:39:00,7974.03,7974.03,7974.03,7974.03,310000000
2007/4/17,12:40:00,7973.13,7973.13,7973.13,7973.13,263000000
2007/4/17,12:41:00,7973.53,7973.53,7973.53,7973.53,362000000
2007/4/17,12:42:00,7973.38,7973.38,7973.38,7973.38,259000000
2007/4/17,12:43:00,7973.21,7973.21,7973.21,7973.21,311000000
2007/4/17,12:44:00,7972.07,7972.07,7972.07,7972.07,285000000
2007/4/17,12:45:00,7970.11,7970.11,7970.11,7970.11,306000000
2007/4/17,12:46:00,7969.49,7969.49,7969.49,7969.49,402000000
2007/4/17,12:47:00,7967.07,7967.07,7967.07,7967.07,293000000
2007/4/17,12:48:00,7967.16,7967.16,7967.16,7967.16,438000000
2007/4/17,12:49:00,7967.26,7967.26,7967.26,7967.26,364000000
2007/4/17,12:50:00,7965.83,7965.83,7965.83,7965.83,383000000
2007/4/17,12:51:00,7964.56,7964.56,7964.56,7964.56,406000000
2007/4/17,12:52:00,7965.94,7965.94,7965.94,7965.94,330000000
2007/4/17,12:53:00,7964.44,7964.44,7964.44,7964.44,337000000
2007/4/17,12:54:00,7966.56,7966.56,7966.56,7966.56,364000000
2007/4/17,12:55:00,7965.25,7965.25,7965.25,7965.25,346000000
2007/4/17,12:56:00,7969.10,7969.10,7969.10,7969.10,498000000
2007/4/17,12:57:00,7970.60,7970.60,7970.60,7970.60,299000000
2007/4/17,12:58:00,7973.09,7973.09,7973.09,7973.09,332000000
2007/4/17,12:59:00,7970.70,7970.70,7970.70,7970.70,338000000
2007/4/17,13:00:00,7973.77,7973.77,7973.77,7973.77,275000000
2007/4/17,13:01:00,7973.49,7973.49,7973.49,7973.49,375000000
2007/4/17,13:02:00,7973.64,7973.64,7973.64,7973.64,269000000
2007/4/17,13:03:00,7973.01,7973.01,7973.01,7973.01,400000000
2007/4/17,13:04:00,7973.28,7973.28,7973.28,7973.28,292000000
2007/4/17,13:05:00,7972.60,7972.60,7972.60,7972.60,291000000
2007/4/17,13:06:00,7972.90,7972.90,7972.90,7972.90,363000000
2007/4/17,13:07:00,7973.23,7973.23,7973.23,7973.23,353000000
2007/4/17,13:08:00,7971.38,7971.38,7971.38,7971.38,395000000
2007/4/17,13:09:00,7969.78,7969.78,7969.78,7969.78,349000000
2007/4/17,13:10:00,7969.07,7969.07,7969.07,7969.07,323000000
2007/4/17,13:11:00,7967.80,7967.80,7967.80,7967.80,426000000
2007/4/17,13:12:00,7966.50,7966.50,7966.50,7966.50,341000000
2007/4/17,13:13:00,7965.55,7965.55,7965.55,7965.55,497000000
2007/4/17,13:14:00,7965.25,7965.25,7965.25,7965.25,415000000
2007/4/17,13:15:00,7962.30,7962.30,7962.30,7962.30,436000000
2007/4/17,13:16:00,7960.79,7960.79,7960.79,7960.79,602000000
2007/4/17,13:17:00,7959.36,7959.36,7959.36,7959.36,485000000
2007/4/17,13:18:00,7957.18,7957.18,7957.18,7957.18,620000000
2007/4/17,13:19:00,7958.54,7958.54,7958.54,7958.54,510000000
2007/4/17,13:20:00,7960.15,7960.15,7960.15,7960.15,507000000
2007/4/17,13:21:00,7959.01,7959.01,7959.01,7959.01,642000000
2007/4/17,13:22:00,7959.23,7959.23,7959.23,7959.23,602000000
2007/4/17,13:23:00,7959.40,7959.40,7959.40,7959.40,651000000
2007/4/17,13:24:00,7959.33,7959.33,7959.33,7959.33,651000000
2007/4/17,13:25:00,7957.85,7957.85,7957.85,7957.85,521000000
2007/4/17,13:26:00,7957.86,7957.86,7957.86,7957.86,0
2007/4/17,13:27:00,7957.86,7957.86,7957.86,7957.86,0
2007/4/17,13:28:00,7957.86,7957.86,7957.86,7957.86,0
2007/4/17,13:29:00,7957.86,7957.86,7957.86,7957.86,0
2007/4/17,13:30:00,7959.29,7959.29,7959.29,7959.29,4168999936
2007/4/18,09:01:00,7981.36,7981.36,7981.36,7981.36,4225999872
2007/4/18,09:02:00,7988.24,7988.24,7988.24,7988.24,1010000000
2007/4/18,09:03:00,7990.06,7990.06,7990.06,7990.06,946000000
2007/4/18,09:04:00,7992.81,7992.81,7992.81,7992.81,893000000
2007/4/18,09:05:00,7989.10,7989.10,7989.10,7989.10,673000000
2007/4/18,09:06:00,7986.75,7986.75,7986.75,7986.75,856000000
2007/4/18,09:07:00,7982.99,7982.99,7982.99,7982.99,744000000
2007/4/18,09:08:00,7982.47,7982.47,7982.47,7982.47,825000000
2007/4/18,09:09:00,7980.15,7980.15,7980.15,7980.15,687000000
2007/4/18,09:10:00,7980.69,7980.69,7980.69,7980.69,606000000
2007/4/18,09:11:00,7980.92,7980.92,7980.92,7980.92,713000000
2007/4/18,09:12:00,7980.11,7980.11,7980.11,7980.11,479000000
2007/4/18,09:13:00,7979.78,7979.78,7979.78,7979.78,667000000
2007/4/18,09:14:00,7978.79,7978.79,7978.79,7978.79,610000000
2007/4/18,09:15:00,7976.65,7976.65,7976.65,7976.65,474000000
2007/4/18,09:16:00,7973.87,7973.87,7973.87,7973.87,734000000
2007/4/18,09:17:00,7969.59,7969.59,7969.59,7969.59,500000000
2007/4/18,09:18:00,7964.20,7964.20,7964.20,7964.20,623000000
2007/4/18,09:19:00,7954.76,7954.76,7954.76,7954.76,657000000
2007/4/18,09:20:00,7951.63,7951.63,7951.63,7951.63,647000000
2007/4/18,09:21:00,7951.03,7951.03,7951.03,7951.03,866000000
2007/4/18,09:22:00,7950.48,7950.48,7950.48,7950.48,670000000
2007/4/18,09:23:00,7950.33,7950.33,7950.33,7950.33,886000000
2007/4/18,09:24:00,7948.86,7948.86,7948.86,7948.86,659000000
2007/4/18,09:25:00,7947.45,7947.45,7947.45,7947.45,523000000
2007/4/18,09:26:00,7947.55,7947.55,7947.55,7947.55,605000000
2007/4/18,09:27:00,7946.58,7946.58,7946.58,7946.58,509000000
2007/4/18,09:28:00,7946.35,7946.35,7946.35,7946.35,550000000
2007/4/18,09:29:00,7946.42,7946.42,7946.42,7946.42,555000000
2007/4/18,09:30:00,7949.24,7949.24,7949.24,7949.24,409000000
2007/4/18,09:31:00,7954.55,7954.55,7954.55,7954.55,737000000
2007/4/18,09:32:00,7957.74,7957.74,7957.74,7957.74,580000000
2007/4/18,09:33:00,7964.94,7964.94,7964.94,7964.94,605000000
2007/4/18,09:34:00,7969.07,7969.07,7969.07,7969.07,718000000
2007/4/18,09:35:00,7972.23,7972.23,7972.23,7972.23,591000000
2007/4/18,09:36:00,7976.02,7976.02,7976.02,7976.02,665000000
2007/4/18,09:37:00,7975.51,7975.51,7975.51,7975.51,560000000
2007/4/18,09:38:00,7977.98,7977.98,7977.98,7977.98,545000000
2007/4/18,09:39:00,7977.89,7977.89,7977.89,7977.89,646000000
2007/4/18,09:40:00,7976.55,7976.55,7976.55,7976.55,450000000
2007/4/18,09:41:00,7976.67,7976.67,7976.67,7976.67,891000000
2007/4/18,09:42:00,7975.46,7975.46,7975.46,7975.46,371000000
2007/4/18,09:43:00,7978.19,7978.19,7978.19,7978.19,425000000
2007/4/18,09:44:00,7978.00,7978.00,7978.00,7978.00,545000000
2007/4/18,09:45:00,7975.90,7975.90,7975.90,7975.90,364000000
2007/4/18,09:46:00,7979.05,7979.05,7979.05,7979.05,415000000
2007/4/18,09:47:00,7978.09,7978.09,7978.09,7978.09,255000000
2007/4/18,09:48:00,7978.57,7978.57,7978.57,7978.57,289000000
2007/4/18,09:49:00,7980.26,7980.26,7980.26,7980.26,350000000
2007/4/18,09:50:00,7982.01,7982.01,7982.01,7982.01,313000000
2007/4/18,09:51:00,7982.70,7982.70,7982.70,7982.70,424000000
2007/4/18,09:52:00,7984.78,7984.78,7984.78,7984.78,319000000
2007/4/18,09:53:00,7984.21,7984.21,7984.21,7984.21,405000000
2007/4/18,09:54:00,7985.40,7985.40,7985.40,7985.40,519000000
2007/4/18,09:55:00,7984.53,7984.53,7984.53,7984.53,320000000
2007/4/18,09:56:00,7986.13,7986.13,7986.13,7986.13,452000000
2007/4/18,09:57:00,7986.73,7986.73,7986.73,7986.73,272000000
2007/4/18,09:58:00,7984.46,7984.46,7984.46,7984.46,410000000
2007/4/18,09:59:00,7983.25,7983.25,7983.25,7983.25,394000000
2007/4/18,10:00:00,7981.45,7981.45,7981.45,7981.45,365000000
2007/4/18,10:01:00,7975.20,7975.20,7975.20,7975.20,580000000
2007/4/18,10:02:00,7970.29,7970.29,7970.29,7970.29,381000000
2007/4/18,10:03:00,7968.49,7968.49,7968.49,7968.49,389000000
2007/4/18,10:04:00,7967.35,7967.35,7967.35,7967.35,336000000
2007/4/18,10:05:00,7967.65,7967.65,7967.65,7967.65,279000000
2007/4/18,10:06:00,7968.58,7968.58,7968.58,7968.58,408000000
2007/4/18,10:07:00,7967.34,7967.34,7967.34,7967.34,316000000
2007/4/18,10:08:00,7967.99,7967.99,7967.99,7967.99,320000000
2007/4/18,10:09:00,7965.17,7965.17,7965.17,7965.17,348000000
2007/4/18,10:10:00,7964.52,7964.52,7964.52,7964.52,224000000
2007/4/18,10:11:00,7963.91,7963.91,7963.91,7963.91,282000000
2007/4/18,10:12:00,7966.77,7966.77,7966.77,7966.77,285000000
2007/4/18,10:13:00,7969.14,7969.14,7969.14,7969.14,354000000
2007/4/18,10:14:00,7969.47,7969.47,7969.47,7969.47,246000000
2007/4/18,10:15:00,7970.55,7970.55,7970.55,7970.55,268000000
2007/4/18,10:16:00,7972.55,7972.55,7972.55,7972.55,300000000
2007/4/18,10:17:00,7973.16,7973.16,7973.16,7973.16,179000000
2007/4/18,10:18:00,7974.05,7974.05,7974.05,7974.05,263000000
2007/4/18,10:19:00,7973.64,7973.64,7973.64,7973.64,224000000
2007/4/18,10:20:00,7974.15,7974.15,7974.15,7974.15,227000000
2007/4/18,10:21:00,7974.12,7974.12,7974.12,7974.12,318000000
2007/4/18,10:22:00,7975.16,7975.16,7975.16,7975.16,233000000
2007/4/18,10:23:00,7974.61,7974.61,7974.61,7974.61,272000000
2007/4/18,10:24:00,7976.08,7976.08,7976.08,7976.08,230000000
2007/4/18,10:25:00,7975.48,7975.48,7975.48,7975.48,182000000
2007/4/18,10:26:00,7976.51,7976.51,7976.51,7976.51,297000000
2007/4/18,10:27:00,7977.80,7977.80,7977.80,7977.80,196000000
2007/4/18,10:28:00,7979.17,7979.17,7979.17,7979.17,345000000
2007/4/18,10:29:00,7980.23,7980.23,7980.23,7980.23,285000000
2007/4/18,10:30:00,7980.13,7980.13,7980.13,7980.13,284000000
2007/4/18,10:31:00,7981.61,7981.61,7981.61,7981.61,408000000
2007/4/18,10:32:00,7981.17,7981.17,7981.17,7981.17,378000000
2007/4/18,10:33:00,7983.88,7983.88,7983.88,7983.88,518000000
2007/4/18,10:34:00,7982.90,7982.90,7982.90,7982.90,346000000
2007/4/18,10:35:00,7984.81,7984.81,7984.81,7984.81,319000000
2007/4/18,10:36:00,7986.32,7986.32,7986.32,7986.32,356000000
2007/4/18,10:37:00,7986.10,7986.10,7986.10,7986.10,297000000
2007/4/18,10:38:00,7986.95,7986.95,7986.95,7986.95,435000000
2007/4/18,10:39:00,7989.30,7989.30,7989.30,7989.30,362000000
2007/4/18,10:40:00,7986.93,7986.93,7986.93,7986.93,323000000
2007/4/18,10:41:00,7988.07,7988.07,7988.07,7988.07,378000000
2007/4/18,10:42:00,7987.75,7987.75,7987.75,7987.75,345000000
2007/4/18,10:43:00,7987.45,7987.45,7987.45,7987.45,337000000
2007/4/18,10:44:00,7987.97,7987.97,7987.97,7987.97,275000000
2007/4/18,10:45:00,7985.30,7985.30,7985.30,7985.30,227000000
2007/4/18,10:46:00,7985.80,7985.80,7985.80,7985.80,341000000
2007/4/18,10:47:00,7985.73,7985.73,7985.73,7985.73,214000000
2007/4/18,10:48:00,7985.39,7985.39,7985.39,7985.39,250000000
2007/4/18,10:49:00,7985.05,7985.05,7985.05,7985.05,265000000
2007/4/18,10:50:00,7986.66,7986.66,7986.66,7986.66,277000000
2007/4/18,10:51:00,7988.19,7988.19,7988.19,7988.19,293000000
2007/4/18,10:52:00,7987.89,7987.89,7987.89,7987.89,222000000
2007/4/18,10:53:00,7987.95,7987.95,7987.95,7987.95,305000000
2007/4/18,10:54:00,7989.32,7989.32,7989.32,7989.32,257000000
2007/4/18,10:55:00,7990.49,7990.49,7990.49,7990.49,287000000
2007/4/18,10:56:00,7990.84,7990.84,7990.84,7990.84,409000000
2007/4/18,10:57:00,7993.47,7993.47,7993.47,7993.47,313000000
2007/4/18,10:58:00,7994.26,7994.26,7994.26,7994.26,316000000
2007/4/18,10:59:00,7994.81,7994.81,7994.81,7994.81,243000000
2007/4/18,11:00:00,7993.80,7993.80,7993.80,7993.80,218000000
2007/4/18,11:01:00,7993.74,7993.74,7993.74,7993.74,317000000
2007/4/18,11:02:00,7992.81,7992.81,7992.81,7992.81,226000000
2007/4/18,11:03:00,7994.35,7994.35,7994.35,7994.35,251000000
2007/4/18,11:04:00,7992.04,7992.04,7992.04,7992.04,277000000
2007/4/18,11:05:00,7992.13,7992.13,7992.13,7992.13,268000000
2007/4/18,11:06:00,7992.32,7992.32,7992.32,7992.32,309000000
2007/4/18,11:07:00,7992.23,7992.23,7992.23,7992.23,264000000
2007/4/18,11:08:00,7992.81,7992.81,7992.81,7992.81,337000000
2007/4/18,11:09:00,7992.58,7992.58,7992.58,7992.58,240000000
2007/4/18,11:10:00,7994.07,7994.07,7994.07,7994.07,225000000
2007/4/18,11:11:00,7992.49,7992.49,7992.49,7992.49,272000000
2007/4/18,11:12:00,7993.16,7993.16,7993.16,7993.16,223000000
2007/4/18,11:13:00,7993.14,7993.14,7993.14,7993.14,304000000
2007/4/18,11:14:00,7991.24,7991.24,7991.24,7991.24,243000000
2007/4/18,11:15:00,7990.95,7990.95,7990.95,7990.95,252000000
2007/4/18,11:16:00,7989.90,7989.90,7989.90,7989.90,325000000
2007/4/18,11:17:00,7990.28,7990.28,7990.28,7990.28,257000000
2007/4/18,11:18:00,7988.92,7988.92,7988.92,7988.92,259000000
2007/4/18,11:19:00,7987.54,7987.54,7987.54,7987.54,238000000
2007/4/18,11:20:00,7988.90,7988.90,7988.90,7988.90,165000000
2007/4/18,11:21:00,7986.95,7986.95,7986.95,7986.95,262000000
2007/4/18,11:22:00,7986.55,7986.55,7986.55,7986.55,401000000
2007/4/18,11:23:00,7985.65,7985.65,7985.65,7985.65,446000000
2007/4/18,11:24:00,7985.92,7985.92,7985.92,7985.92,217000000
2007/4/18,11:25:00,7982.13,7982.13,7982.13,7982.13,226000000
2007/4/18,11:26:00,7981.85,7981.85,7981.85,7981.85,296000000
2007/4/18,11:27:00,7983.55,7983.55,7983.55,7983.55,264000000
2007/4/18,11:28:00,7984.94,7984.94,7984.94,7984.94,259000000
2007/4/18,11:29:00,7982.81,7982.81,7982.81,7982.81,196000000
2007/4/18,11:30:00,7985.64,7985.64,7985.64,7985.64,215000000
2007/4/18,11:31:00,7986.26,7986.26,7986.26,7986.26,229000000
2007/4/18,11:32:00,7985.44,7985.44,7985.44,7985.44,229000000
2007/4/18,11:33:00,7986.94,7986.94,7986.94,7986.94,245000000
2007/4/18,11:34:00,7986.58,7986.58,7986.58,7986.58,209000000
2007/4/18,11:35:00,7985.23,7985.23,7985.23,7985.23,159000000
2007/4/18,11:36:00,7985.30,7985.30,7985.30,7985.30,186000000
2007/4/18,11:37:00,7985.11,7985.11,7985.11,7985.11,234000000
2007/4/18,11:38:00,7985.23,7985.23,7985.23,7985.23,245000000
2007/4/18,11:39:00,7985.53,7985.53,7985.53,7985.53,250000000
2007/4/18,11:40:00,7987.97,7987.97,7987.97,7987.97,204000000
2007/4/18,11:41:00,7987.17,7987.17,7987.17,7987.17,240000000
2007/4/18,11:42:00,7987.19,7987.19,7987.19,7987.19,147000000
2007/4/18,11:43:00,7987.56,7987.56,7987.56,7987.56,210000000
2007/4/18,11:44:00,7986.49,7986.49,7986.49,7986.49,144000000
2007/4/18,11:45:00,7986.62,7986.62,7986.62,7986.62,184000000
2007/4/18,11:46:00,7986.97,7986.97,7986.97,7986.97,208000000
2007/4/18,11:47:00,7986.64,7986.64,7986.64,7986.64,183000000
2007/4/18,11:48:00,7988.21,7988.21,7988.21,7988.21,198000000
2007/4/18,11:49:00,7986.94,7986.94,7986.94,7986.94,190000000
2007/4/18,11:50:00,7987.45,7987.45,7987.45,7987.45,195000000
2007/4/18,11:51:00,7987.57,7987.57,7987.57,7987.57,244000000
2007/4/18,11:52:00,7986.31,7986.31,7986.31,7986.31,192000000
2007/4/18,11:53:00,7987.25,7987.25,7987.25,7987.25,387000000
2007/4/18,11:54:00,7986.31,7986.31,7986.31,7986.31,293000000
2007/4/18,11:55:00,7988.17,7988.17,7988.17,7988.17,241000000
2007/4/18,11:56:00,7984.48,7984.48,7984.48,7984.48,234000000
2007/4/18,11:57:00,7987.16,7987.16,7987.16,7987.16,250000000
2007/4/18,11:58:00,7985.44,7985.44,7985.44,7985.44,288000000
2007/4/18,11:59:00,7985.46,7985.46,7985.46,7985.46,256000000
2007/4/18,12:00:00,7986.08,7986.08,7986.08,7986.08,358000000
2007/4/18,12:01:00,7987.00,7987.00,7987.00,7987.00,264000000
2007/4/18,12:02:00,7985.00,7985.00,7985.00,7985.00,267000000
2007/4/18,12:03:00,7985.16,7985.16,7985.16,7985.16,228000000
2007/4/18,12:04:00,7985.99,7985.99,7985.99,7985.99,179000000
2007/4/18,12:05:00,7985.27,7985.27,7985.27,7985.27,170000000
2007/4/18,12:06:00,7985.42,7985.42,7985.42,7985.42,390000000
2007/4/18,12:07:00,7984.20,7984.20,7984.20,7984.20,166000000
2007/4/18,12:08:00,7984.96,7984.96,7984.96,7984.96,236000000
2007/4/18,12:09:00,7984.05,7984.05,7984.05,7984.05,173000000
2007/4/18,12:10:00,7987.99,7987.99,7987.99,7987.99,178000000
2007/4/18,12:11:00,7986.53,7986.53,7986.53,7986.53,217000000
2007/4/18,12:12:00,7985.42,7985.42,7985.42,7985.42,200000000
2007/4/18,12:13:00,7986.18,7986.18,7986.18,7986.18,330000000
2007/4/18,12:14:00,7987.41,7987.41,7987.41,7987.41,163000000
2007/4/18,12:15:00,7986.99,7986.99,7986.99,7986.99,225000000
2007/4/18,12:16:00,7987.53,7987.53,7987.53,7987.53,248000000
2007/4/18,12:17:00,7987.15,7987.15,7987.15,7987.15,175000000
2007/4/18,12:18:00,7986.77,7986.77,7986.77,7986.77,232000000
2007/4/18,12:19:00,7986.22,7986.22,7986.22,7986.22,232000000
2007/4/18,12:20:00,7988.00,7988.00,7988.00,7988.00,217000000
2007/4/18,12:21:00,7985.99,7985.99,7985.99,7985.99,260000000
2007/4/18,12:22:00,7986.52,7986.52,7986.52,7986.52,192000000
2007/4/18,12:23:00,7987.54,7987.54,7987.54,7987.54,271000000
2007/4/18,12:24:00,7988.26,7988.26,7988.26,7988.26,199000000
2007/4/18,12:25:00,7987.83,7987.83,7987.83,7987.83,246000000
2007/4/18,12:26:00,7987.33,7987.33,7987.33,7987.33,262000000
2007/4/18,12:27:00,7986.14,7986.14,7986.14,7986.14,234000000
2007/4/18,12:28:00,7987.06,7987.06,7987.06,7987.06,278000000
2007/4/18,12:29:00,7987.74,7987.74,7987.74,7987.74,221000000
2007/4/18,12:30:00,7987.49,7987.49,7987.49,7987.49,192000000
2007/4/18,12:31:00,7986.33,7986.33,7986.33,7986.33,251000000
2007/4/18,12:32:00,7986.71,7986.71,7986.71,7986.71,190000000
2007/4/18,12:33:00,7985.94,7985.94,7985.94,7985.94,231000000
2007/4/18,12:34:00,7984.49,7984.49,7984.49,7984.49,259000000
2007/4/18,12:35:00,7985.16,7985.16,7985.16,7985.16,193000000
2007/4/18,12:36:00,7984.54,7984.54,7984.54,7984.54,277000000
2007/4/18,12:37:00,7985.07,7985.07,7985.07,7985.07,200000000
2007/4/18,12:38:00,7984.46,7984.46,7984.46,7984.46,275000000
2007/4/18,12:39:00,7984.82,7984.82,7984.82,7984.82,243000000
2007/4/18,12:40:00,7984.07,7984.07,7984.07,7984.07,170000000
2007/4/18,12:41:00,7982.06,7982.06,7982.06,7982.06,259000000
2007/4/18,12:42:00,7982.81,7982.81,7982.81,7982.81,242000000
2007/4/18,12:43:00,7982.17,7982.17,7982.17,7982.17,362000000
2007/4/18,12:44:00,7979.92,7979.92,7979.92,7979.92,289000000
2007/4/18,12:45:00,7982.40,7982.40,7982.40,7982.40,254000000
2007/4/18,12:46:00,7981.01,7981.01,7981.01,7981.01,362000000
2007/4/18,12:47:00,7981.37,7981.37,7981.37,7981.37,284000000
2007/4/18,12:48:00,7982.57,7982.57,7982.57,7982.57,388000000
2007/4/18,12:49:00,7981.11,7981.11,7981.11,7981.11,292000000
2007/4/18,12:50:00,7982.48,7982.48,7982.48,7982.48,237000000
2007/4/18,12:51:00,7981.83,7981.83,7981.83,7981.83,424000000
2007/4/18,12:52:00,7980.43,7980.43,7980.43,7980.43,177000000
2007/4/18,12:53:00,7981.12,7981.12,7981.12,7981.12,724000000
2007/4/18,12:54:00,7981.39,7981.39,7981.39,7981.39,245000000
2007/4/18,12:55:00,7981.77,7981.77,7981.77,7981.77,230000000
2007/4/18,12:56:00,7983.73,7983.73,7983.73,7983.73,281000000
2007/4/18,12:57:00,7984.08,7984.08,7984.08,7984.08,199000000
2007/4/18,12:58:00,7982.68,7982.68,7982.68,7982.68,276000000
2007/4/18,12:59:00,7984.64,7984.64,7984.64,7984.64,309000000
2007/4/18,13:00:00,7987.69,7987.69,7987.69,7987.69,247000000
2007/4/18,13:01:00,7986.10,7986.10,7986.10,7986.10,313000000
2007/4/18,13:02:00,7985.95,7985.95,7985.95,7985.95,254000000
2007/4/18,13:03:00,7985.16,7985.16,7985.16,7985.16,318000000
2007/4/18,13:04:00,7985.19,7985.19,7985.19,7985.19,239000000
2007/4/18,13:05:00,7987.50,7987.50,7987.50,7987.50,261000000
2007/4/18,13:06:00,7986.52,7986.52,7986.52,7986.52,346000000
2007/4/18,13:07:00,7985.42,7985.42,7985.42,7985.42,216000000
2007/4/18,13:08:00,7987.25,7987.25,7987.25,7987.25,394000000
2007/4/18,13:09:00,7988.17,7988.17,7988.17,7988.17,564000000
2007/4/18,13:10:00,7987.41,7987.41,7987.41,7987.41,481000000
2007/4/18,13:11:00,7987.26,7987.26,7987.26,7987.26,356000000
2007/4/18,13:12:00,7987.65,7987.65,7987.65,7987.65,269000000
2007/4/18,13:13:00,7990.06,7990.06,7990.06,7990.06,373000000
2007/4/18,13:14:00,7989.90,7989.90,7989.90,7989.90,377000000
2007/4/18,13:15:00,7988.35,7988.35,7988.35,7988.35,347000000
2007/4/18,13:16:00,7992.09,7992.09,7992.09,7992.09,433000000
2007/4/18,13:17:00,7990.34,7990.34,7990.34,7990.34,380000000
2007/4/18,13:18:00,7993.13,7993.13,7993.13,7993.13,517000000
2007/4/18,13:19:00,7995.53,7995.53,7995.53,7995.53,429000000
2007/4/18,13:20:00,7995.13,7995.13,7995.13,7995.13,468000000
2007/4/18,13:21:00,7994.92,7994.92,7994.92,7994.92,573000000
2007/4/18,13:22:00,7995.00,7995.00,7995.00,7995.00,457000000
2007/4/18,13:23:00,7997.84,7997.84,7997.84,7997.84,607000000
2007/4/18,13:24:00,7997.37,7997.37,7997.37,7997.37,625000000
2007/4/18,13:25:00,7997.35,7997.35,7997.35,7997.35,553000000
2007/4/18,13:26:00,7997.35,7997.35,7997.35,7997.35,0
2007/4/18,13:27:00,7997.35,7997.35,7997.35,7997.35,0
2007/4/18,13:28:00,7997.35,7997.35,7997.35,7997.35,0
2007/4/18,13:29:00,7997.35,7997.35,7997.35,7997.35,0
2007/4/18,13:30:00,8003.31,8003.31,8003.31,8003.31,192032768
2007/4/19,09:01:00,7978.59,7978.59,7978.59,7978.59,3436999936
2007/4/19,09:02:00,7970.73,7970.73,7970.73,7970.73,807000000
2007/4/19,09:03:00,7968.58,7968.58,7968.58,7968.58,939000000
2007/4/19,09:04:00,7967.91,7967.91,7967.91,7967.91,796000000
2007/4/19,09:05:00,7968.81,7968.81,7968.81,7968.81,707000000
2007/4/19,09:06:00,7969.69,7969.69,7969.69,7969.69,957000000
2007/4/19,09:07:00,7971.63,7971.63,7971.63,7971.63,680000000
2007/4/19,09:08:00,7977.19,7977.19,7977.19,7977.19,893000000
2007/4/19,09:09:00,7982.54,7982.54,7982.54,7982.54,854000000
2007/4/19,09:10:00,7984.38,7984.38,7984.38,7984.38,750000000
2007/4/19,09:11:00,7990.31,7990.31,7990.31,7990.31,888000000
2007/4/19,09:12:00,7991.59,7991.59,7991.59,7991.59,623000000
2007/4/19,09:13:00,7991.69,7991.69,7991.69,7991.69,784000000
2007/4/19,09:14:00,7989.85,7989.85,7989.85,7989.85,1011000000
2007/4/19,09:15:00,7988.99,7988.99,7988.99,7988.99,752000000
2007/4/19,09:16:00,7989.04,7989.04,7989.04,7989.04,865000000
2007/4/19,09:17:00,7986.01,7986.01,7986.01,7986.01,553000000
2007/4/19,09:18:00,7981.86,7981.86,7981.86,7981.86,997000000
2007/4/19,09:19:00,7977.94,7977.94,7977.94,7977.94,583000000
2007/4/19,09:20:00,7975.46,7975.46,7975.46,7975.46,582000000
2007/4/19,09:21:00,7977.80,7977.80,7977.80,7977.80,711000000
2007/4/19,09:22:00,7979.21,7979.21,7979.21,7979.21,597000000
2007/4/19,09:23:00,7981.48,7981.48,7981.48,7981.48,886000000
2007/4/19,09:24:00,7983.31,7983.31,7983.31,7983.31,672000000
2007/4/19,09:25:00,7984.89,7984.89,7984.89,7984.89,510000000
2007/4/19,09:26:00,7987.17,7987.17,7987.17,7987.17,717000000
2007/4/19,09:27:00,7989.07,7989.07,7989.07,7989.07,516000000
2007/4/19,09:28:00,7986.78,7986.78,7986.78,7986.78,600000000
2007/4/19,09:29:00,7987.31,7987.31,7987.31,7987.31,538000000
2007/4/19,09:30:00,7987.04,7987.04,7987.04,7987.04,369000000
2007/4/19,09:31:00,7987.06,7987.06,7987.06,7987.06,494000000
2007/4/19,09:32:00,7985.78,7985.78,7985.78,7985.78,374000000
2007/4/19,09:33:00,7982.69,7982.69,7982.69,7982.69,523000000
2007/4/19,09:34:00,7978.47,7978.47,7978.47,7978.47,597000000
2007/4/19,09:35:00,7971.72,7971.72,7971.72,7971.72,691000000
2007/4/19,09:36:00,7956.30,7956.30,7956.30,7956.30,1094000000
2007/4/19,09:37:00,7950.70,7950.70,7950.70,7950.70,778000000
2007/4/19,09:38:00,7942.15,7942.15,7942.15,7942.15,976000000
2007/4/19,09:39:00,7943.57,7943.57,7943.57,7943.57,807000000
2007/4/19,09:40:00,7939.42,7939.42,7939.42,7939.42,705000000
2007/4/19,09:41:00,7938.20,7938.20,7938.20,7938.20,911000000
2007/4/19,09:42:00,7942.51,7942.51,7942.51,7942.51,469000000
2007/4/19,09:43:00,7944.04,7944.04,7944.04,7944.04,486000000
2007/4/19,09:44:00,7944.37,7944.37,7944.37,7944.37,455000000
2007/4/19,09:45:00,7949.60,7949.60,7949.60,7949.60,323000000
2007/4/19,09:46:00,7945.49,7945.49,7945.49,7945.49,428000000
2007/4/19,09:47:00,7937.83,7937.83,7937.83,7937.83,547000000
2007/4/19,09:48:00,7930.96,7930.96,7930.96,7930.96,592000000
2007/4/19,09:49:00,7937.58,7937.58,7937.58,7937.58,414000000
2007/4/19,09:50:00,7932.01,7932.01,7932.01,7932.01,375000000
2007/4/19,09:51:00,7930.33,7930.33,7930.33,7930.33,476000000
2007/4/19,09:52:00,7932.25,7932.25,7932.25,7932.25,321000000
2007/4/19,09:53:00,7930.60,7930.60,7930.60,7930.60,461000000
2007/4/19,09:54:00,7928.36,7928.36,7928.36,7928.36,413000000
2007/4/19,09:55:00,7925.68,7925.68,7925.68,7925.68,389000000
2007/4/19,09:56:00,7928.67,7928.67,7928.67,7928.67,436000000
2007/4/19,09:57:00,7931.73,7931.73,7931.73,7931.73,246000000
2007/4/19,09:58:00,7933.33,7933.33,7933.33,7933.33,339000000
2007/4/19,09:59:00,7936.26,7936.26,7936.26,7936.26,302000000
2007/4/19,10:00:00,7939.21,7939.21,7939.21,7939.21,318000000
2007/4/19,10:01:00,7935.27,7935.27,7935.27,7935.27,479000000
2007/4/19,10:02:00,7931.88,7931.88,7931.88,7931.88,419000000
2007/4/19,10:03:00,7934.77,7934.77,7934.77,7934.77,312000000
2007/4/19,10:04:00,7932.57,7932.57,7932.57,7932.57,329000000
2007/4/19,10:05:00,7932.70,7932.70,7932.70,7932.70,223000000
2007/4/19,10:06:00,7934.94,7934.94,7934.94,7934.94,307000000
2007/4/19,10:07:00,7933.43,7933.43,7933.43,7933.43,231000000
2007/4/19,10:08:00,7935.31,7935.31,7935.31,7935.31,247000000
2007/4/19,10:09:00,7933.11,7933.11,7933.11,7933.11,264000000
2007/4/19,10:10:00,7933.53,7933.53,7933.53,7933.53,290000000
2007/4/19,10:11:00,7934.45,7934.45,7934.45,7934.45,304000000
2007/4/19,10:12:00,7935.71,7935.71,7935.71,7935.71,217000000
2007/4/19,10:13:00,7930.04,7930.04,7930.04,7930.04,431000000
2007/4/19,10:14:00,7924.97,7924.97,7924.97,7924.97,356000000
2007/4/19,10:15:00,7927.08,7927.08,7927.08,7927.08,276000000
2007/4/19,10:16:00,7925.70,7925.70,7925.70,7925.70,381000000
2007/4/19,10:17:00,7927.13,7927.13,7927.13,7927.13,249000000
2007/4/19,10:18:00,7928.55,7928.55,7928.55,7928.55,276000000
2007/4/19,10:19:00,7926.35,7926.35,7926.35,7926.35,287000000
2007/4/19,10:20:00,7925.38,7925.38,7925.38,7925.38,243000000
2007/4/19,10:21:00,7925.36,7925.36,7925.36,7925.36,385000000
2007/4/19,10:22:00,7922.29,7922.29,7922.29,7922.29,284000000
2007/4/19,10:23:00,7916.02,7916.02,7916.02,7916.02,625000000
2007/4/19,10:24:00,7913.60,7913.60,7913.60,7913.60,513000000
2007/4/19,10:25:00,7912.48,7912.48,7912.48,7912.48,326000000
2007/4/19,10:26:00,7909.37,7909.37,7909.37,7909.37,467000000
2007/4/19,10:27:00,7904.04,7904.04,7904.04,7904.04,582000000
2007/4/19,10:28:00,7899.61,7899.61,7899.61,7899.61,950000000
2007/4/19,10:29:00,7893.22,7893.22,7893.22,7893.22,693000000
2007/4/19,10:30:00,7892.53,7892.53,7892.53,7892.53,637000000
2007/4/19,10:31:00,7892.61,7892.61,7892.61,7892.61,827000000
2007/4/19,10:32:00,7895.17,7895.17,7895.17,7895.17,418000000
2007/4/19,10:33:00,7896.37,7896.37,7896.37,7896.37,509000000
2007/4/19,10:34:00,7900.88,7900.88,7900.88,7900.88,394000000
2007/4/19,10:35:00,7904.39,7904.39,7904.39,7904.39,317000000
2007/4/19,10:36:00,7905.88,7905.88,7905.88,7905.88,488000000
2007/4/19,10:37:00,7909.74,7909.74,7909.74,7909.74,282000000
2007/4/19,10:38:00,7911.97,7911.97,7911.97,7911.97,315000000
2007/4/19,10:39:00,7910.55,7910.55,7910.55,7910.55,310000000
2007/4/19,10:40:00,7905.53,7905.53,7905.53,7905.53,424000000
2007/4/19,10:41:00,7899.88,7899.88,7899.88,7899.88,487000000
2007/4/19,10:42:00,7903.91,7903.91,7903.91,7903.91,270000000
2007/4/19,10:43:00,7903.92,7903.92,7903.92,7903.92,315000000
2007/4/19,10:44:00,7903.02,7903.02,7903.02,7903.02,359000000
2007/4/19,10:45:00,7904.06,7904.06,7904.06,7904.06,226000000
2007/4/19,10:46:00,7898.86,7898.86,7898.86,7898.86,405000000
2007/4/19,10:47:00,7898.67,7898.67,7898.67,7898.67,212000000
2007/4/19,10:48:00,7901.36,7901.36,7901.36,7901.36,282000000
2007/4/19,10:49:00,7901.18,7901.18,7901.18,7901.18,230000000
2007/4/19,10:50:00,7901.99,7901.99,7901.99,7901.99,236000000
2007/4/19,10:51:00,7905.18,7905.18,7905.18,7905.18,293000000
2007/4/19,10:52:00,7905.15,7905.15,7905.15,7905.15,167000000
2007/4/19,10:53:00,7905.05,7905.05,7905.05,7905.05,274000000
2007/4/19,10:54:00,7905.25,7905.25,7905.25,7905.25,186000000
2007/4/19,10:55:00,7905.53,7905.53,7905.53,7905.53,272000000
2007/4/19,10:56:00,7907.82,7907.82,7907.82,7907.82,302000000
2007/4/19,10:57:00,7907.08,7907.08,7907.08,7907.08,260000000
2007/4/19,10:58:00,7906.11,7906.11,7906.11,7906.11,379000000
2007/4/19,10:59:00,7903.97,7903.97,7903.97,7903.97,262000000
2007/4/19,11:00:00,7903.44,7903.44,7903.44,7903.44,277000000
2007/4/19,11:01:00,7903.97,7903.97,7903.97,7903.97,267000000
2007/4/19,11:02:00,7902.85,7902.85,7902.85,7902.85,228000000
2007/4/19,11:03:00,7904.48,7904.48,7904.48,7904.48,271000000
2007/4/19,11:04:00,7905.44,7905.44,7905.44,7905.44,175000000
2007/4/19,11:05:00,7908.32,7908.32,7908.32,7908.32,196000000
2007/4/19,11:06:00,7909.01,7909.01,7909.01,7909.01,284000000
2007/4/19,11:07:00,7911.23,7911.23,7911.23,7911.23,186000000
2007/4/19,11:08:00,7911.75,7911.75,7911.75,7911.75,267000000
2007/4/19,11:09:00,7913.03,7913.03,7913.03,7913.03,180000000
2007/4/19,11:10:00,7913.44,7913.44,7913.44,7913.44,194000000
2007/4/19,11:11:00,7916.29,7916.29,7916.29,7916.29,376000000
2007/4/19,11:12:00,7916.54,7916.54,7916.54,7916.54,237000000
2007/4/19,11:13:00,7916.65,7916.65,7916.65,7916.65,285000000
2007/4/19,11:14:00,7916.89,7916.89,7916.89,7916.89,241000000
2007/4/19,11:15:00,7920.26,7920.26,7920.26,7920.26,239000000
2007/4/19,11:16:00,7920.02,7920.02,7920.02,7920.02,295000000
2007/4/19,11:17:00,7919.63,7919.63,7919.63,7919.63,228000000
2007/4/19,11:18:00,7914.79,7914.79,7914.79,7914.79,495000000
2007/4/19,11:19:00,7916.70,7916.70,7916.70,7916.70,193000000
2007/4/19,11:20:00,7915.09,7915.09,7915.09,7915.09,248000000
2007/4/19,11:21:00,7909.63,7909.63,7909.63,7909.63,286000000
2007/4/19,11:22:00,7913.09,7913.09,7913.09,7913.09,160000000
2007/4/19,11:23:00,7913.21,7913.21,7913.21,7913.21,247000000
2007/4/19,11:24:00,7913.75,7913.75,7913.75,7913.75,144000000
2007/4/19,11:25:00,7910.86,7910.86,7910.86,7910.86,240000000
2007/4/19,11:26:00,7911.29,7911.29,7911.29,7911.29,320000000
2007/4/19,11:27:00,7911.69,7911.69,7911.69,7911.69,160000000
2007/4/19,11:28:00,7911.28,7911.28,7911.28,7911.28,207000000
2007/4/19,11:29:00,7910.28,7910.28,7910.28,7910.28,212000000
2007/4/19,11:30:00,7912.04,7912.04,7912.04,7912.04,173000000
2007/4/19,11:31:00,7910.02,7910.02,7910.02,7910.02,277000000
2007/4/19,11:32:00,7906.94,7906.94,7906.94,7906.94,302000000
2007/4/19,11:33:00,7905.16,7905.16,7905.16,7905.16,257000000
2007/4/19,11:34:00,7903.72,7903.72,7903.72,7903.72,417000000
2007/4/19,11:35:00,7903.50,7903.50,7903.50,7903.50,308000000
2007/4/19,11:36:00,7905.21,7905.21,7905.21,7905.21,437000000
2007/4/19,11:37:00,7903.91,7903.91,7903.91,7903.91,241000000
2007/4/19,11:38:00,7905.09,7905.09,7905.09,7905.09,225000000
2007/4/19,11:39:00,7906.00,7906.00,7906.00,7906.00,199000000
2007/4/19,11:40:00,7906.38,7906.38,7906.38,7906.38,174000000
2007/4/19,11:41:00,7906.04,7906.04,7906.04,7906.04,226000000
2007/4/19,11:42:00,7905.16,7905.16,7905.16,7905.16,170000000
2007/4/19,11:43:00,7904.00,7904.00,7904.00,7904.00,254000000
2007/4/19,11:44:00,7902.92,7902.92,7902.92,7902.92,171000000
2007/4/19,11:45:00,7903.82,7903.82,7903.82,7903.82,159000000
2007/4/19,11:46:00,7903.44,7903.44,7903.44,7903.44,275000000
2007/4/19,11:47:00,7900.99,7900.99,7900.99,7900.99,167000000
2007/4/19,11:48:00,7900.15,7900.15,7900.15,7900.15,203000000
2007/4/19,11:49:00,7899.64,7899.64,7899.64,7899.64,218000000
2007/4/19,11:50:00,7900.24,7900.24,7900.24,7900.24,244000000
2007/4/19,11:51:00,7899.71,7899.71,7899.71,7899.71,340000000
2007/4/19,11:52:00,7898.65,7898.65,7898.65,7898.65,216000000
2007/4/19,11:53:00,7898.31,7898.31,7898.31,7898.31,301000000
2007/4/19,11:54:00,7899.67,7899.67,7899.67,7899.67,215000000
2007/4/19,11:55:00,7899.26,7899.26,7899.26,7899.26,214000000
2007/4/19,11:56:00,7899.76,7899.76,7899.76,7899.76,212000000
2007/4/19,11:57:00,7899.38,7899.38,7899.38,7899.38,157000000
2007/4/19,11:58:00,7900.48,7900.48,7900.48,7900.48,246000000
2007/4/19,11:59:00,7901.55,7901.55,7901.55,7901.55,156000000
2007/4/19,12:00:00,7901.18,7901.18,7901.18,7901.18,156000000
2007/4/19,12:01:00,7902.99,7902.99,7902.99,7902.99,181000000
2007/4/19,12:02:00,7904.13,7904.13,7904.13,7904.13,150000000
2007/4/19,12:03:00,7904.80,7904.80,7904.80,7904.80,202000000
2007/4/19,12:04:00,7905.90,7905.90,7905.90,7905.90,155000000
2007/4/19,12:05:00,7904.73,7904.73,7904.73,7904.73,212000000
2007/4/19,12:06:00,7903.92,7903.92,7903.92,7903.92,222000000
2007/4/19,12:07:00,7904.04,7904.04,7904.04,7904.04,192000000
2007/4/19,12:08:00,7903.03,7903.03,7903.03,7903.03,280000000
2007/4/19,12:09:00,7899.88,7899.88,7899.88,7899.88,234000000
2007/4/19,12:10:00,7901.99,7901.99,7901.99,7901.99,171000000
2007/4/19,12:11:00,7899.12,7899.12,7899.12,7899.12,385000000
2007/4/19,12:12:00,7898.14,7898.14,7898.14,7898.14,261000000
2007/4/19,12:13:00,7896.00,7896.00,7896.00,7896.00,235000000
2007/4/19,12:14:00,7895.85,7895.85,7895.85,7895.85,254000000
2007/4/19,12:15:00,7894.87,7894.87,7894.87,7894.87,276000000
2007/4/19,12:16:00,7891.42,7891.42,7891.42,7891.42,284000000
2007/4/19,12:17:00,7888.84,7888.84,7888.84,7888.84,244000000
2007/4/19,12:18:00,7888.23,7888.23,7888.23,7888.23,372000000
2007/4/19,12:19:00,7886.18,7886.18,7886.18,7886.18,344000000
2007/4/19,12:20:00,7886.92,7886.92,7886.92,7886.92,328000000
2007/4/19,12:21:00,7886.01,7886.01,7886.01,7886.01,377000000
2007/4/19,12:22:00,7886.59,7886.59,7886.59,7886.59,299000000
2007/4/19,12:23:00,7885.83,7885.83,7885.83,7885.83,281000000
2007/4/19,12:24:00,7888.39,7888.39,7888.39,7888.39,235000000
2007/4/19,12:25:00,7887.55,7887.55,7887.55,7887.55,182000000
2007/4/19,12:26:00,7891.36,7891.36,7891.36,7891.36,252000000
2007/4/19,12:27:00,7887.87,7887.87,7887.87,7887.87,201000000
2007/4/19,12:28:00,7888.02,7888.02,7888.02,7888.02,260000000
2007/4/19,12:29:00,7886.38,7886.38,7886.38,7886.38,278000000
2007/4/19,12:30:00,7886.49,7886.49,7886.49,7886.49,185000000
2007/4/19,12:31:00,7884.35,7884.35,7884.35,7884.35,327000000
2007/4/19,12:32:00,7884.88,7884.88,7884.88,7884.88,353000000
2007/4/19,12:33:00,7885.90,7885.90,7885.90,7885.90,337000000
2007/4/19,12:34:00,7885.06,7885.06,7885.06,7885.06,202000000
2007/4/19,12:35:00,7885.54,7885.54,7885.54,7885.54,234000000
2007/4/19,12:36:00,7887.26,7887.26,7887.26,7887.26,286000000
2007/4/19,12:37:00,7889.81,7889.81,7889.81,7889.81,267000000
2007/4/19,12:38:00,7890.60,7890.60,7890.60,7890.60,317000000
2007/4/19,12:39:00,7891.87,7891.87,7891.87,7891.87,201000000
2007/4/19,12:40:00,7892.61,7892.61,7892.61,7892.61,170000000
2007/4/19,12:41:00,7894.15,7894.15,7894.15,7894.15,263000000
2007/4/19,12:42:00,7894.61,7894.61,7894.61,7894.61,191000000
2007/4/19,12:43:00,7893.74,7893.74,7893.74,7893.74,351000000
2007/4/19,12:44:00,7895.43,7895.43,7895.43,7895.43,179000000
2007/4/19,12:45:00,7893.59,7893.59,7893.59,7893.59,225000000
2007/4/19,12:46:00,7896.51,7896.51,7896.51,7896.51,308000000
2007/4/19,12:47:00,7897.71,7897.71,7897.71,7897.71,245000000
2007/4/19,12:48:00,7900.95,7900.95,7900.95,7900.95,272000000
2007/4/19,12:49:00,7901.08,7901.08,7901.08,7901.08,265000000
2007/4/19,12:50:00,7900.75,7900.75,7900.75,7900.75,296000000
2007/4/19,12:51:00,7901.35,7901.35,7901.35,7901.35,324000000
2007/4/19,12:52:00,7901.39,7901.39,7901.39,7901.39,248000000
2007/4/19,12:53:00,7903.57,7903.57,7903.57,7903.57,417000000
2007/4/19,12:54:00,7905.41,7905.41,7905.41,7905.41,297000000
2007/4/19,12:55:00,7906.17,7906.17,7906.17,7906.17,387000000
2007/4/19,12:56:00,7907.05,7907.05,7907.05,7907.05,317000000
2007/4/19,12:57:00,7908.49,7908.49,7908.49,7908.49,350000000
2007/4/19,12:58:00,7907.48,7907.48,7907.48,7907.48,353000000
2007/4/19,12:59:00,7906.64,7906.64,7906.64,7906.64,275000000
2007/4/19,13:00:00,7907.10,7907.10,7907.10,7907.10,509000000
2007/4/19,13:01:00,7904.72,7904.72,7904.72,7904.72,379000000
2007/4/19,13:02:00,7905.21,7905.21,7905.21,7905.21,287000000
2007/4/19,13:03:00,7902.20,7902.20,7902.20,7902.20,411000000
2007/4/19,13:04:00,7899.96,7899.96,7899.96,7899.96,365000000
2007/4/19,13:05:00,7897.95,7897.95,7897.95,7897.95,329000000
2007/4/19,13:06:00,7898.44,7898.44,7898.44,7898.44,363000000
2007/4/19,13:07:00,7897.06,7897.06,7897.06,7897.06,359000000
2007/4/19,13:08:00,7895.23,7895.23,7895.23,7895.23,391000000
2007/4/19,13:09:00,7894.79,7894.79,7894.79,7894.79,295000000
2007/4/19,13:10:00,7897.56,7897.56,7897.56,7897.56,321000000
2007/4/19,13:11:00,7896.60,7896.60,7896.60,7896.60,371000000
2007/4/19,13:12:00,7897.05,7897.05,7897.05,7897.05,225000000
2007/4/19,13:13:00,7895.08,7895.08,7895.08,7895.08,368000000
2007/4/19,13:14:00,7894.25,7894.25,7894.25,7894.25,316000000
2007/4/19,13:15:00,7892.50,7892.50,7892.50,7892.50,352000000
2007/4/19,13:16:00,7889.79,7889.79,7889.79,7889.79,728000000
2007/4/19,13:17:00,7885.51,7885.51,7885.51,7885.51,532000000
2007/4/19,13:18:00,7883.92,7883.92,7883.92,7883.92,728000000
2007/4/19,13:19:00,7885.49,7885.49,7885.49,7885.49,655000000
2007/4/19,13:20:00,7885.03,7885.03,7885.03,7885.03,500000000
2007/4/19,13:21:00,7888.19,7888.19,7888.19,7888.19,699000000
2007/4/19,13:22:00,7890.63,7890.63,7890.63,7890.63,433000000
2007/4/19,13:23:00,7890.92,7890.92,7890.92,7890.92,638000000
2007/4/19,13:24:00,7890.85,7890.85,7890.85,7890.85,634000000
2007/4/19,13:25:00,7890.35,7890.35,7890.35,7890.35,639000000
2007/4/19,13:26:00,7890.35,7890.35,7890.35,7890.35,0
2007/4/19,13:27:00,7890.35,7890.35,7890.35,7890.35,0
2007/4/19,13:28:00,7890.35,7890.35,7890.35,7890.35,0
2007/4/19,13:29:00,7890.35,7890.35,7890.35,7890.35,0
2007/4/19,13:30:00,7888.63,7888.63,7888.63,7888.63,216032768
2007/4/20,09:01:00,7915.91,7915.91,7915.91,7915.91,2615000064
2007/4/20,09:02:00,7918.86,7918.86,7918.86,7918.86,554000000
2007/4/20,09:03:00,7920.36,7920.36,7920.36,7920.36,792000000
2007/4/20,09:04:00,7915.17,7915.17,7915.17,7915.17,794000000
2007/4/20,09:05:00,7920.54,7920.54,7920.54,7920.54,626000000
2007/4/20,09:06:00,7919.10,7919.10,7919.10,7919.10,784000000
2007/4/20,09:07:00,7913.77,7913.77,7913.77,7913.77,657000000
2007/4/20,09:08:00,7916.30,7916.30,7916.30,7916.30,589000000
2007/4/20,09:09:00,7916.46,7916.46,7916.46,7916.46,613000000
2007/4/20,09:10:00,7913.30,7913.30,7913.30,7913.30,429000000
2007/4/20,09:11:00,7913.45,7913.45,7913.45,7913.45,642000000
2007/4/20,09:12:00,7913.33,7913.33,7913.33,7913.33,462000000
2007/4/20,09:13:00,7912.49,7912.49,7912.49,7912.49,659000000
2007/4/20,09:14:00,7912.78,7912.78,7912.78,7912.78,605000000
2007/4/20,09:15:00,7915.01,7915.01,7915.01,7915.01,544000000
2007/4/20,09:16:00,7918.12,7918.12,7918.12,7918.12,604000000
2007/4/20,09:17:00,7919.36,7919.36,7919.36,7919.36,398000000
2007/4/20,09:18:00,7921.88,7921.88,7921.88,7921.88,618000000
2007/4/20,09:19:00,7924.00,7924.00,7924.00,7924.00,513000000
2007/4/20,09:20:00,7925.87,7925.87,7925.87,7925.87,470000000
2007/4/20,09:21:00,7928.87,7928.87,7928.87,7928.87,744000000
2007/4/20,09:22:00,7930.39,7930.39,7930.39,7930.39,486000000
2007/4/20,09:23:00,7935.57,7935.57,7935.57,7935.57,663000000
2007/4/20,09:24:00,7937.81,7937.81,7937.81,7937.81,527000000
2007/4/20,09:25:00,7934.81,7934.81,7934.81,7934.81,575000000
2007/4/20,09:26:00,7937.58,7937.58,7937.58,7937.58,747000000
2007/4/20,09:27:00,7936.32,7936.32,7936.32,7936.32,545000000
2007/4/20,09:28:00,7934.32,7934.32,7934.32,7934.32,530000000
2007/4/20,09:29:00,7933.08,7933.08,7933.08,7933.08,548000000
2007/4/20,09:30:00,7932.04,7932.04,7932.04,7932.04,449000000
2007/4/20,09:31:00,7928.43,7928.43,7928.43,7928.43,503000000
2007/4/20,09:32:00,7927.67,7927.67,7927.67,7927.67,365000000
2007/4/20,09:33:00,7926.46,7926.46,7926.46,7926.46,425000000
2007/4/20,09:34:00,7928.98,7928.98,7928.98,7928.98,409000000
2007/4/20,09:35:00,7928.54,7928.54,7928.54,7928.54,294000000
2007/4/20,09:36:00,7929.98,7929.98,7929.98,7929.98,442000000
2007/4/20,09:37:00,7931.11,7931.11,7931.11,7931.11,369000000
2007/4/20,09:38:00,7930.35,7930.35,7930.35,7930.35,468000000
2007/4/20,09:39:00,7931.54,7931.54,7931.54,7931.54,511000000
2007/4/20,09:40:00,7931.91,7931.91,7931.91,7931.91,386000000
2007/4/20,09:41:00,7932.81,7932.81,7932.81,7932.81,468000000
2007/4/20,09:42:00,7931.33,7931.33,7931.33,7931.33,370000000
2007/4/20,09:43:00,7932.10,7932.10,7932.10,7932.10,400000000
2007/4/20,09:44:00,7929.71,7929.71,7929.71,7929.71,344000000
2007/4/20,09:45:00,7930.32,7930.32,7930.32,7930.32,262000000
2007/4/20,09:46:00,7928.89,7928.89,7928.89,7928.89,388000000
2007/4/20,09:47:00,7926.21,7926.21,7926.21,7926.21,252000000
2007/4/20,09:48:00,7926.98,7926.98,7926.98,7926.98,338000000
2007/4/20,09:49:00,7924.22,7924.22,7924.22,7924.22,447000000
2007/4/20,09:50:00,7922.95,7922.95,7922.95,7922.95,272000000
2007/4/20,09:51:00,7922.20,7922.20,7922.20,7922.20,390000000
2007/4/20,09:52:00,7924.31,7924.31,7924.31,7924.31,361000000
2007/4/20,09:53:00,7923.29,7923.29,7923.29,7923.29,402000000
2007/4/20,09:54:00,7923.31,7923.31,7923.31,7923.31,332000000
2007/4/20,09:55:00,7925.35,7925.35,7925.35,7925.35,245000000
2007/4/20,09:56:00,7925.33,7925.33,7925.33,7925.33,381000000
2007/4/20,09:57:00,7924.54,7924.54,7924.54,7924.54,291000000
2007/4/20,09:58:00,7924.53,7924.53,7924.53,7924.53,358000000
2007/4/20,09:59:00,7925.29,7925.29,7925.29,7925.29,267000000
2007/4/20,10:00:00,7924.96,7924.96,7924.96,7924.96,251000000
2007/4/20,10:01:00,7925.13,7925.13,7925.13,7925.13,318000000
2007/4/20,10:02:00,7924.19,7924.19,7924.19,7924.19,240000000
2007/4/20,10:03:00,7923.69,7923.69,7923.69,7923.69,296000000
2007/4/20,10:04:00,7923.26,7923.26,7923.26,7923.26,229000000
2007/4/20,10:05:00,7925.14,7925.14,7925.14,7925.14,259000000
2007/4/20,10:06:00,7925.66,7925.66,7925.66,7925.66,356000000
2007/4/20,10:07:00,7924.66,7924.66,7924.66,7924.66,243000000
2007/4/20,10:08:00,7926.00,7926.00,7926.00,7926.00,359000000
2007/4/20,10:09:00,7925.63,7925.63,7925.63,7925.63,381000000
2007/4/20,10:10:00,7924.62,7924.62,7924.62,7924.62,270000000
2007/4/20,10:11:00,7926.41,7926.41,7926.41,7926.41,385000000
2007/4/20,10:12:00,7926.68,7926.68,7926.68,7926.68,234000000
2007/4/20,10:13:00,7926.46,7926.46,7926.46,7926.46,267000000
2007/4/20,10:14:00,7925.81,7925.81,7925.81,7925.81,333000000
2007/4/20,10:15:00,7926.84,7926.84,7926.84,7926.84,288000000
2007/4/20,10:16:00,7928.99,7928.99,7928.99,7928.99,406000000
2007/4/20,10:17:00,7931.87,7931.87,7931.87,7931.87,273000000
2007/4/20,10:18:00,7931.22,7931.22,7931.22,7931.22,324000000
2007/4/20,10:19:00,7930.87,7930.87,7930.87,7930.87,292000000
2007/4/20,10:20:00,7932.52,7932.52,7932.52,7932.52,285000000
2007/4/20,10:21:00,7929.76,7929.76,7929.76,7929.76,381000000
2007/4/20,10:22:00,7929.85,7929.85,7929.85,7929.85,318000000
2007/4/20,10:23:00,7931.35,7931.35,7931.35,7931.35,325000000
2007/4/20,10:24:00,7928.19,7928.19,7928.19,7928.19,240000000
2007/4/20,10:25:00,7931.61,7931.61,7931.61,7931.61,250000000
2007/4/20,10:26:00,7930.53,7930.53,7930.53,7930.53,389000000
2007/4/20,10:27:00,7929.83,7929.83,7929.83,7929.83,203000000
2007/4/20,10:28:00,7927.82,7927.82,7927.82,7927.82,235000000
2007/4/20,10:29:00,7928.72,7928.72,7928.72,7928.72,218000000
2007/4/20,10:30:00,7928.90,7928.90,7928.90,7928.90,252000000
2007/4/20,10:31:00,7927.29,7927.29,7927.29,7927.29,287000000
2007/4/20,10:32:00,7928.58,7928.58,7928.58,7928.58,150000000
2007/4/20,10:33:00,7929.32,7929.32,7929.32,7929.32,236000000
2007/4/20,10:34:00,7931.42,7931.42,7931.42,7931.42,217000000
2007/4/20,10:35:00,7931.19,7931.19,7931.19,7931.19,219000000
2007/4/20,10:36:00,7930.93,7930.93,7930.93,7930.93,324000000
2007/4/20,10:37:00,7930.37,7930.37,7930.37,7930.37,225000000
2007/4/20,10:38:00,7932.38,7932.38,7932.38,7932.38,323000000
2007/4/20,10:39:00,7931.19,7931.19,7931.19,7931.19,247000000
2007/4/20,10:40:00,7931.56,7931.56,7931.56,7931.56,249000000
2007/4/20,10:41:00,7933.41,7933.41,7933.41,7933.41,286000000
2007/4/20,10:42:00,7931.88,7931.88,7931.88,7931.88,211000000
2007/4/20,10:43:00,7931.90,7931.90,7931.90,7931.90,271000000
2007/4/20,10:44:00,7931.24,7931.24,7931.24,7931.24,295000000
2007/4/20,10:45:00,7933.59,7933.59,7933.59,7933.59,179000000
2007/4/20,10:46:00,7932.29,7932.29,7932.29,7932.29,300000000
2007/4/20,10:47:00,7932.48,7932.48,7932.48,7932.48,194000000
2007/4/20,10:48:00,7934.72,7934.72,7934.72,7934.72,310000000
2007/4/20,10:49:00,7934.37,7934.37,7934.37,7934.37,230000000
2007/4/20,10:50:00,7935.35,7935.35,7935.35,7935.35,239000000
2007/4/20,10:51:00,7936.84,7936.84,7936.84,7936.84,301000000
2007/4/20,10:52:00,7937.19,7937.19,7937.19,7937.19,206000000
2007/4/20,10:53:00,7938.57,7938.57,7938.57,7938.57,338000000
2007/4/20,10:54:00,7937.95,7937.95,7937.95,7937.95,354000000
2007/4/20,10:55:00,7939.34,7939.34,7939.34,7939.34,350000000
2007/4/20,10:56:00,7938.52,7938.52,7938.52,7938.52,480000000
2007/4/20,10:57:00,7938.70,7938.70,7938.70,7938.70,269000000
2007/4/20,10:58:00,7939.78,7939.78,7939.78,7939.78,289000000
2007/4/20,10:59:00,7937.33,7937.33,7937.33,7937.33,280000000
2007/4/20,11:00:00,7939.62,7939.62,7939.62,7939.62,295000000
2007/4/20,11:01:00,7939.47,7939.47,7939.47,7939.47,389000000
2007/4/20,11:02:00,7938.62,7938.62,7938.62,7938.62,235000000
2007/4/20,11:03:00,7938.55,7938.55,7938.55,7938.55,291000000
2007/4/20,11:04:00,7939.48,7939.48,7939.48,7939.48,280000000
2007/4/20,11:05:00,7939.43,7939.43,7939.43,7939.43,225000000
2007/4/20,11:06:00,7939.77,7939.77,7939.77,7939.77,305000000
2007/4/20,11:07:00,7935.93,7935.93,7935.93,7935.93,187000000
2007/4/20,11:08:00,7937.92,7937.92,7937.92,7937.92,291000000
2007/4/20,11:09:00,7938.09,7938.09,7938.09,7938.09,216000000
2007/4/20,11:10:00,7937.39,7937.39,7937.39,7937.39,224000000
2007/4/20,11:11:00,7936.05,7936.05,7936.05,7936.05,272000000
2007/4/20,11:12:00,7935.72,7935.72,7935.72,7935.72,223000000
2007/4/20,11:13:00,7935.83,7935.83,7935.83,7935.83,256000000
2007/4/20,11:14:00,7934.75,7934.75,7934.75,7934.75,240000000
2007/4/20,11:15:00,7931.79,7931.79,7931.79,7931.79,276000000
2007/4/20,11:16:00,7931.65,7931.65,7931.65,7931.65,264000000
2007/4/20,11:17:00,7932.96,7932.96,7932.96,7932.96,205000000
2007/4/20,11:18:00,7931.33,7931.33,7931.33,7931.33,270000000
2007/4/20,11:19:00,7931.19,7931.19,7931.19,7931.19,241000000
2007/4/20,11:20:00,7931.53,7931.53,7931.53,7931.53,293000000
2007/4/20,11:21:00,7932.11,7932.11,7932.11,7932.11,278000000
2007/4/20,11:22:00,7928.96,7928.96,7928.96,7928.96,209000000
2007/4/20,11:23:00,7929.21,7929.21,7929.21,7929.21,285000000
2007/4/20,11:24:00,7928.35,7928.35,7928.35,7928.35,212000000
2007/4/20,11:25:00,7927.25,7927.25,7927.25,7927.25,193000000
2007/4/20,11:26:00,7926.76,7926.76,7926.76,7926.76,244000000
2007/4/20,11:27:00,7926.80,7926.80,7926.80,7926.80,203000000
2007/4/20,11:28:00,7927.05,7927.05,7927.05,7927.05,284000000
2007/4/20,11:29:00,7928.88,7928.88,7928.88,7928.88,212000000
2007/4/20,11:30:00,7929.08,7929.08,7929.08,7929.08,194000000
2007/4/20,11:31:00,7928.75,7928.75,7928.75,7928.75,279000000
2007/4/20,11:32:00,7929.39,7929.39,7929.39,7929.39,155000000
2007/4/20,11:33:00,7927.72,7927.72,7927.72,7927.72,211000000
2007/4/20,11:34:00,7929.16,7929.16,7929.16,7929.16,199000000
2007/4/20,11:35:00,7928.97,7928.97,7928.97,7928.97,185000000
2007/4/20,11:36:00,7927.95,7927.95,7927.95,7927.95,254000000
2007/4/20,11:37:00,7927.88,7927.88,7927.88,7927.88,173000000
2007/4/20,11:38:00,7927.78,7927.78,7927.78,7927.78,226000000
2007/4/20,11:39:00,7927.85,7927.85,7927.85,7927.85,192000000
2007/4/20,11:40:00,7925.81,7925.81,7925.81,7925.81,199000000
2007/4/20,11:41:00,7925.84,7925.84,7925.84,7925.84,273000000
2007/4/20,11:42:00,7922.92,7922.92,7922.92,7922.92,187000000
2007/4/20,11:43:00,7923.85,7923.85,7923.85,7923.85,253000000
2007/4/20,11:44:00,7922.39,7922.39,7922.39,7922.39,198000000
2007/4/20,11:45:00,7922.80,7922.80,7922.80,7922.80,184000000
2007/4/20,11:46:00,7922.99,7922.99,7922.99,7922.99,267000000
2007/4/20,11:47:00,7923.79,7923.79,7923.79,7923.79,149000000
2007/4/20,11:48:00,7925.06,7925.06,7925.06,7925.06,264000000
2007/4/20,11:49:00,7925.18,7925.18,7925.18,7925.18,246000000
2007/4/20,11:50:00,7920.45,7920.45,7920.45,7920.45,257000000
2007/4/20,11:51:00,7922.29,7922.29,7922.29,7922.29,320000000
2007/4/20,11:52:00,7922.81,7922.81,7922.81,7922.81,218000000
2007/4/20,11:53:00,7922.01,7922.01,7922.01,7922.01,364000000
2007/4/20,11:54:00,7922.91,7922.91,7922.91,7922.91,231000000
2007/4/20,11:55:00,7925.29,7925.29,7925.29,7925.29,264000000
2007/4/20,11:56:00,7925.28,7925.28,7925.28,7925.28,336000000
2007/4/20,11:57:00,7926.22,7926.22,7926.22,7926.22,356000000
2007/4/20,11:58:00,7926.18,7926.18,7926.18,7926.18,302000000
2007/4/20,11:59:00,7926.89,7926.89,7926.89,7926.89,200000000
2007/4/20,12:00:00,7927.26,7927.26,7927.26,7927.26,174000000
2007/4/20,12:01:00,7926.40,7926.40,7926.40,7926.40,236000000
2007/4/20,12:02:00,7929.82,7929.82,7929.82,7929.82,174000000
2007/4/20,12:03:00,7929.10,7929.10,7929.10,7929.10,244000000
2007/4/20,12:04:00,7927.49,7927.49,7927.49,7927.49,213000000
2007/4/20,12:05:00,7926.84,7926.84,7926.84,7926.84,281000000
2007/4/20,12:06:00,7928.02,7928.02,7928.02,7928.02,238000000
2007/4/20,12:07:00,7930.46,7930.46,7930.46,7930.46,168000000
2007/4/20,12:08:00,7928.82,7928.82,7928.82,7928.82,223000000
2007/4/20,12:09:00,7929.39,7929.39,7929.39,7929.39,157000000
2007/4/20,12:10:00,7927.66,7927.66,7927.66,7927.66,134000000
2007/4/20,12:11:00,7927.99,7927.99,7927.99,7927.99,187000000
2007/4/20,12:12:00,7929.19,7929.19,7929.19,7929.19,195000000
2007/4/20,12:13:00,7927.80,7927.80,7927.80,7927.80,251000000
2007/4/20,12:14:00,7926.26,7926.26,7926.26,7926.26,180000000
2007/4/20,12:15:00,7926.55,7926.55,7926.55,7926.55,192000000
2007/4/20,12:16:00,7926.93,7926.93,7926.93,7926.93,223000000
2007/4/20,12:17:00,7927.33,7927.33,7927.33,7927.33,172000000
2007/4/20,12:18:00,7927.35,7927.35,7927.35,7927.35,222000000
2007/4/20,12:19:00,7927.08,7927.08,7927.08,7927.08,185000000
2007/4/20,12:20:00,7927.89,7927.89,7927.89,7927.89,220000000
2007/4/20,12:21:00,7931.14,7931.14,7931.14,7931.14,230000000
2007/4/20,12:22:00,7928.90,7928.90,7928.90,7928.90,175000000
2007/4/20,12:23:00,7928.66,7928.66,7928.66,7928.66,247000000
2007/4/20,12:24:00,7930.22,7930.22,7930.22,7930.22,212000000
2007/4/20,12:25:00,7928.95,7928.95,7928.95,7928.95,210000000
2007/4/20,12:26:00,7930.31,7930.31,7930.31,7930.31,282000000
2007/4/20,12:27:00,7929.11,7929.11,7929.11,7929.11,170000000
2007/4/20,12:28:00,7928.16,7928.16,7928.16,7928.16,234000000
2007/4/20,12:29:00,7930.84,7930.84,7930.84,7930.84,238000000
2007/4/20,12:30:00,7930.89,7930.89,7930.89,7930.89,191000000
2007/4/20,12:31:00,7932.49,7932.49,7932.49,7932.49,240000000
2007/4/20,12:32:00,7931.55,7931.55,7931.55,7931.55,184000000
2007/4/20,12:33:00,7932.98,7932.98,7932.98,7932.98,292000000
2007/4/20,12:34:00,7932.27,7932.27,7932.27,7932.27,217000000
2007/4/20,12:35:00,7932.80,7932.80,7932.80,7932.80,225000000
2007/4/20,12:36:00,7931.89,7931.89,7931.89,7931.89,275000000
2007/4/20,12:37:00,7933.67,7933.67,7933.67,7933.67,185000000
2007/4/20,12:38:00,7932.55,7932.55,7932.55,7932.55,247000000
2007/4/20,12:39:00,7929.18,7929.18,7929.18,7929.18,257000000
2007/4/20,12:40:00,7932.84,7932.84,7932.84,7932.84,301000000
2007/4/20,12:41:00,7934.04,7934.04,7934.04,7934.04,417000000
2007/4/20,12:42:00,7932.90,7932.90,7932.90,7932.90,289000000
2007/4/20,12:43:00,7932.52,7932.52,7932.52,7932.52,292000000
2007/4/20,12:44:00,7934.05,7934.05,7934.05,7934.05,239000000
2007/4/20,12:45:00,7932.16,7932.16,7932.16,7932.16,267000000
2007/4/20,12:46:00,7934.43,7934.43,7934.43,7934.43,286000000
2007/4/20,12:47:00,7934.45,7934.45,7934.45,7934.45,350000000
2007/4/20,12:48:00,7934.81,7934.81,7934.81,7934.81,373000000
2007/4/20,12:49:00,7936.21,7936.21,7936.21,7936.21,322000000
2007/4/20,12:50:00,7937.36,7937.36,7937.36,7937.36,325000000
2007/4/20,12:51:00,7937.43,7937.43,7937.43,7937.43,306000000
2007/4/20,12:52:00,7936.65,7936.65,7936.65,7936.65,247000000
2007/4/20,12:53:00,7937.89,7937.89,7937.89,7937.89,335000000
2007/4/20,12:54:00,7938.76,7938.76,7938.76,7938.76,273000000
2007/4/20,12:55:00,7939.47,7939.47,7939.47,7939.47,249000000
2007/4/20,12:56:00,7937.20,7937.20,7937.20,7937.20,362000000
2007/4/20,12:57:00,7938.73,7938.73,7938.73,7938.73,245000000
2007/4/20,12:58:00,7938.81,7938.81,7938.81,7938.81,337000000
2007/4/20,12:59:00,7938.17,7938.17,7938.17,7938.17,295000000
2007/4/20,13:00:00,7936.02,7936.02,7936.02,7936.02,302000000
2007/4/20,13:01:00,7937.32,7937.32,7937.32,7937.32,426000000
2007/4/20,13:02:00,7935.98,7935.98,7935.98,7935.98,289000000
2007/4/20,13:03:00,7937.11,7937.11,7937.11,7937.11,372000000
2007/4/20,13:04:00,7937.19,7937.19,7937.19,7937.19,283000000
2007/4/20,13:05:00,7935.33,7935.33,7935.33,7935.33,248000000
2007/4/20,13:06:00,7935.69,7935.69,7935.69,7935.69,358000000
2007/4/20,13:07:00,7936.40,7936.40,7936.40,7936.40,303000000
2007/4/20,13:08:00,7938.35,7938.35,7938.35,7938.35,423000000
2007/4/20,13:09:00,7937.05,7937.05,7937.05,7937.05,296000000
2007/4/20,13:10:00,7937.13,7937.13,7937.13,7937.13,360000000
2007/4/20,13:11:00,7937.65,7937.65,7937.65,7937.65,443000000
2007/4/20,13:12:00,7937.29,7937.29,7937.29,7937.29,330000000
2007/4/20,13:13:00,7939.95,7939.95,7939.95,7939.95,441000000
2007/4/20,13:14:00,7939.68,7939.68,7939.68,7939.68,293000000
2007/4/20,13:15:00,7938.46,7938.46,7938.46,7938.46,352000000
2007/4/20,13:16:00,7941.52,7941.52,7941.52,7941.52,470000000
2007/4/20,13:17:00,7941.82,7941.82,7941.82,7941.82,401000000
2007/4/20,13:18:00,7942.22,7942.22,7942.22,7942.22,583000000
2007/4/20,13:19:00,7942.29,7942.29,7942.29,7942.29,537000000
2007/4/20,13:20:00,7945.70,7945.70,7945.70,7945.70,498000000
2007/4/20,13:21:00,7943.35,7943.35,7943.35,7943.35,549000000
2007/4/20,13:22:00,7942.49,7942.49,7942.49,7942.49,455000000
2007/4/20,13:23:00,7944.36,7944.36,7944.36,7944.36,649000000
2007/4/20,13:24:00,7944.20,7944.20,7944.20,7944.20,615000000
2007/4/20,13:25:00,7941.43,7941.43,7941.43,7941.43,703000000
2007/4/20,13:26:00,7941.43,7941.43,7941.43,7941.43,0
2007/4/20,13:27:00,7941.43,7941.43,7941.43,7941.43,0
2007/4/20,13:28:00,7941.43,7941.43,7941.43,7941.43,0
2007/4/20,13:29:00,7941.43,7941.43,7941.43,7941.43,0
2007/4/20,13:30:00,7942.67,7942.67,7942.67,7942.67,284032512
2007/4/23,09:01:00,8009.55,8009.55,8009.55,8009.55,3816000000
2007/4/23,09:02:00,8019.12,8019.12,8019.12,8019.12,1112000000
2007/4/23,09:03:00,8018.15,8018.15,8018.15,8018.15,1102000000
2007/4/23,09:04:00,8016.30,8016.30,8016.30,8016.30,972000000
2007/4/23,09:05:00,8011.79,8011.79,8011.79,8011.79,762000000
2007/4/23,09:06:00,8014.74,8014.74,8014.74,8014.74,891000000
2007/4/23,09:07:00,8013.42,8013.42,8013.42,8013.42,666000000
2007/4/23,09:08:00,8016.48,8016.48,8016.48,8016.48,775000000
2007/4/23,09:09:00,8015.14,8015.14,8015.14,8015.14,666000000
2007/4/23,09:10:00,8016.06,8016.06,8016.06,8016.06,545000000
2007/4/23,09:11:00,8012.24,8012.24,8012.24,8012.24,808000000
2007/4/23,09:12:00,8015.42,8015.42,8015.42,8015.42,630000000
2007/4/23,09:13:00,8013.08,8013.08,8013.08,8013.08,635000000
2007/4/23,09:14:00,8013.47,8013.47,8013.47,8013.47,611000000
2007/4/23,09:15:00,8012.02,8012.02,8012.02,8012.02,573000000
2007/4/23,09:16:00,8013.18,8013.18,8013.18,8013.18,750000000
2007/4/23,09:17:00,8011.27,8011.27,8011.27,8011.27,465000000
2007/4/23,09:18:00,8013.21,8013.21,8013.21,8013.21,630000000
2007/4/23,09:19:00,8012.53,8012.53,8012.53,8012.53,497000000
2007/4/23,09:20:00,8011.79,8011.79,8011.79,8011.79,448000000
2007/4/23,09:21:00,8010.66,8010.66,8010.66,8010.66,770000000
2007/4/23,09:22:00,8008.78,8008.78,8008.78,8008.78,491000000
2007/4/23,09:23:00,8008.17,8008.17,8008.17,8008.17,565000000
2007/4/23,09:24:00,8008.01,8008.01,8008.01,8008.01,537000000
2007/4/23,09:25:00,8007.84,8007.84,8007.84,8007.84,421000000
2007/4/23,09:26:00,8010.34,8010.34,8010.34,8010.34,549000000
2007/4/23,09:27:00,8009.42,8009.42,8009.42,8009.42,364000000
2007/4/23,09:28:00,8011.18,8011.18,8011.18,8011.18,498000000
2007/4/23,09:29:00,8008.37,8008.37,8008.37,8008.37,391000000
2007/4/23,09:30:00,8010.13,8010.13,8010.13,8010.13,466000000
2007/4/23,09:31:00,8010.49,8010.49,8010.49,8010.49,543000000
2007/4/23,09:32:00,8010.73,8010.73,8010.73,8010.73,443000000
2007/4/23,09:33:00,8009.99,8009.99,8009.99,8009.99,435000000
2007/4/23,09:34:00,8009.81,8009.81,8009.81,8009.81,448000000
2007/4/23,09:35:00,8008.78,8008.78,8008.78,8008.78,415000000
2007/4/23,09:36:00,8007.87,8007.87,8007.87,8007.87,587000000
2007/4/23,09:37:00,8007.61,8007.61,8007.61,8007.61,347000000
2007/4/23,09:38:00,8006.73,8006.73,8006.73,8006.73,378000000
2007/4/23,09:39:00,8006.42,8006.42,8006.42,8006.42,439000000
2007/4/23,09:40:00,8006.46,8006.46,8006.46,8006.46,311000000
2007/4/23,09:41:00,8006.88,8006.88,8006.88,8006.88,480000000
2007/4/23,09:42:00,8006.80,8006.80,8006.80,8006.80,368000000
2007/4/23,09:43:00,8009.06,8009.06,8009.06,8009.06,482000000
2007/4/23,09:44:00,8009.86,8009.86,8009.86,8009.86,397000000
2007/4/23,09:45:00,8009.90,8009.90,8009.90,8009.90,337000000
2007/4/23,09:46:00,8011.27,8011.27,8011.27,8011.27,430000000
2007/4/23,09:47:00,8012.76,8012.76,8012.76,8012.76,302000000
2007/4/23,09:48:00,8012.49,8012.49,8012.49,8012.49,425000000
2007/4/23,09:49:00,8014.06,8014.06,8014.06,8014.06,381000000
2007/4/23,09:50:00,8014.11,8014.11,8014.11,8014.11,358000000
2007/4/23,09:51:00,8015.49,8015.49,8015.49,8015.49,469000000
2007/4/23,09:52:00,8014.62,8014.62,8014.62,8014.62,373000000
2007/4/23,09:53:00,8017.49,8017.49,8017.49,8017.49,464000000
2007/4/23,09:54:00,8016.75,8016.75,8016.75,8016.75,422000000
2007/4/23,09:55:00,8019.74,8019.74,8019.74,8019.74,325000000
2007/4/23,09:56:00,8022.45,8022.45,8022.45,8022.45,507000000
2007/4/23,09:57:00,8022.82,8022.82,8022.82,8022.82,407000000
2007/4/23,09:58:00,8023.64,8023.64,8023.64,8023.64,519000000
2007/4/23,09:59:00,8024.15,8024.15,8024.15,8024.15,373000000
2007/4/23,10:00:00,8022.86,8022.86,8022.86,8022.86,364000000
2007/4/23,10:01:00,8025.12,8025.12,8025.12,8025.12,523000000
2007/4/23,10:02:00,8026.71,8026.71,8026.71,8026.71,474000000
2007/4/23,10:03:00,8031.86,8031.86,8031.86,8031.86,811000000
2007/4/23,10:04:00,8038.16,8038.16,8038.16,8038.16,516000000
2007/4/23,10:05:00,8038.38,8038.38,8038.38,8038.38,427000000
2007/4/23,10:06:00,8043.53,8043.53,8043.53,8043.53,720000000
2007/4/23,10:07:00,8046.18,8046.18,8046.18,8046.18,606000000
2007/4/23,10:08:00,8047.37,8047.37,8047.37,8047.37,519000000
2007/4/23,10:09:00,8048.25,8048.25,8048.25,8048.25,633000000
2007/4/23,10:10:00,8052.49,8052.49,8052.49,8052.49,524000000
2007/4/23,10:11:00,8056.27,8056.27,8056.27,8056.27,826000000
2007/4/23,10:12:00,8056.51,8056.51,8056.51,8056.51,481000000
2007/4/23,10:13:00,8057.67,8057.67,8057.67,8057.67,583000000
2007/4/23,10:14:00,8058.20,8058.20,8058.20,8058.20,533000000
2007/4/23,10:15:00,8057.63,8057.63,8057.63,8057.63,387000000
2007/4/23,10:16:00,8059.74,8059.74,8059.74,8059.74,614000000
2007/4/23,10:17:00,8058.99,8058.99,8058.99,8058.99,434000000
2007/4/23,10:18:00,8057.07,8057.07,8057.07,8057.07,422000000
2007/4/23,10:19:00,8056.99,8056.99,8056.99,8056.99,401000000
2007/4/23,10:20:00,8055.95,8055.95,8055.95,8055.95,364000000
2007/4/23,10:21:00,8058.35,8058.35,8058.35,8058.35,613000000
2007/4/23,10:22:00,8061.30,8061.30,8061.30,8061.30,432000000
2007/4/23,10:23:00,8061.42,8061.42,8061.42,8061.42,424000000
2007/4/23,10:24:00,8062.09,8062.09,8062.09,8062.09,385000000
2007/4/23,10:25:00,8062.70,8062.70,8062.70,8062.70,304000000
2007/4/23,10:26:00,8059.32,8059.32,8059.32,8059.32,443000000
2007/4/23,10:27:00,8058.78,8058.78,8058.78,8058.78,264000000
2007/4/23,10:28:00,8058.26,8058.26,8058.26,8058.26,395000000
2007/4/23,10:29:00,8055.19,8055.19,8055.19,8055.19,337000000
2007/4/23,10:30:00,8056.82,8056.82,8056.82,8056.82,375000000
2007/4/23,10:31:00,8053.93,8053.93,8053.93,8053.93,548000000
2007/4/23,10:32:00,8052.88,8052.88,8052.88,8052.88,402000000
2007/4/23,10:33:00,8048.76,8048.76,8048.76,8048.76,405000000
2007/4/23,10:34:00,8049.21,8049.21,8049.21,8049.21,344000000
2007/4/23,10:35:00,8047.69,8047.69,8047.69,8047.69,278000000
2007/4/23,10:36:00,8045.58,8045.58,8045.58,8045.58,428000000
2007/4/23,10:37:00,8044.86,8044.86,8044.86,8044.86,286000000
2007/4/23,10:38:00,8044.30,8044.30,8044.30,8044.30,302000000
2007/4/23,10:39:00,8050.25,8050.25,8050.25,8050.25,363000000
2007/4/23,10:40:00,8052.75,8052.75,8052.75,8052.75,378000000
2007/4/23,10:41:00,8053.81,8053.81,8053.81,8053.81,395000000
2007/4/23,10:42:00,8053.05,8053.05,8053.05,8053.05,247000000
2007/4/23,10:43:00,8051.64,8051.64,8051.64,8051.64,305000000
2007/4/23,10:44:00,8051.49,8051.49,8051.49,8051.49,247000000
2007/4/23,10:45:00,8053.79,8053.79,8053.79,8053.79,269000000
2007/4/23,10:46:00,8052.46,8052.46,8052.46,8052.46,316000000
2007/4/23,10:47:00,8054.21,8054.21,8054.21,8054.21,198000000
2007/4/23,10:48:00,8052.66,8052.66,8052.66,8052.66,365000000
2007/4/23,10:49:00,8054.33,8054.33,8054.33,8054.33,224000000
2007/4/23,10:50:00,8055.08,8055.08,8055.08,8055.08,260000000
2007/4/23,10:51:00,8055.84,8055.84,8055.84,8055.84,425000000
2007/4/23,10:52:00,8054.98,8054.98,8054.98,8054.98,291000000
2007/4/23,10:53:00,8055.39,8055.39,8055.39,8055.39,417000000
2007/4/23,10:54:00,8055.12,8055.12,8055.12,8055.12,448000000
2007/4/23,10:55:00,8055.15,8055.15,8055.15,8055.15,286000000
2007/4/23,10:56:00,8053.35,8053.35,8053.35,8053.35,438000000
2007/4/23,10:57:00,8054.42,8054.42,8054.42,8054.42,240000000
2007/4/23,10:58:00,8051.38,8051.38,8051.38,8051.38,286000000
2007/4/23,10:59:00,8052.28,8052.28,8052.28,8052.28,236000000
2007/4/23,11:00:00,8050.29,8050.29,8050.29,8050.29,229000000
2007/4/23,11:01:00,8049.50,8049.50,8049.50,8049.50,330000000
2007/4/23,11:02:00,8051.80,8051.80,8051.80,8051.80,212000000
2007/4/23,11:03:00,8049.05,8049.05,8049.05,8049.05,263000000
2007/4/23,11:04:00,8049.12,8049.12,8049.12,8049.12,272000000
2007/4/23,11:05:00,8050.28,8050.28,8050.28,8050.28,239000000
2007/4/23,11:06:00,8050.18,8050.18,8050.18,8050.18,319000000
2007/4/23,11:07:00,8050.38,8050.38,8050.38,8050.38,272000000
2007/4/23,11:08:00,8048.58,8048.58,8048.58,8048.58,281000000
2007/4/23,11:09:00,8049.24,8049.24,8049.24,8049.24,269000000
2007/4/23,11:10:00,8049.94,8049.94,8049.94,8049.94,255000000
2007/4/23,11:11:00,8046.68,8046.68,8046.68,8046.68,331000000
2007/4/23,11:12:00,8047.78,8047.78,8047.78,8047.78,258000000
2007/4/23,11:13:00,8045.29,8045.29,8045.29,8045.29,278000000
2007/4/23,11:14:00,8049.38,8049.38,8049.38,8049.38,258000000
2007/4/23,11:15:00,8048.34,8048.34,8048.34,8048.34,308000000
2007/4/23,11:16:00,8047.00,8047.00,8047.00,8047.00,360000000
2007/4/23,11:17:00,8047.90,8047.90,8047.90,8047.90,310000000
2007/4/23,11:18:00,8046.54,8046.54,8046.54,8046.54,307000000
2007/4/23,11:19:00,8047.31,8047.31,8047.31,8047.31,291000000
2007/4/23,11:20:00,8047.85,8047.85,8047.85,8047.85,248000000
2007/4/23,11:21:00,8046.52,8046.52,8046.52,8046.52,300000000
2007/4/23,11:22:00,8047.49,8047.49,8047.49,8047.49,216000000
2007/4/23,11:23:00,8047.79,8047.79,8047.79,8047.79,321000000
2007/4/23,11:24:00,8047.42,8047.42,8047.42,8047.42,219000000
2007/4/23,11:25:00,8045.01,8045.01,8045.01,8045.01,235000000
2007/4/23,11:26:00,8044.82,8044.82,8044.82,8044.82,337000000
2007/4/23,11:27:00,8044.32,8044.32,8044.32,8044.32,193000000
2007/4/23,11:28:00,8042.85,8042.85,8042.85,8042.85,349000000
2007/4/23,11:29:00,8040.29,8040.29,8040.29,8040.29,276000000
2007/4/23,11:30:00,8040.67,8040.67,8040.67,8040.67,214000000
2007/4/23,11:31:00,8042.27,8042.27,8042.27,8042.27,350000000
2007/4/23,11:32:00,8041.39,8041.39,8041.39,8041.39,168000000
2007/4/23,11:33:00,8041.40,8041.40,8041.40,8041.40,285000000
2007/4/23,11:34:00,8040.63,8040.63,8040.63,8040.63,251000000
2007/4/23,11:35:00,8042.65,8042.65,8042.65,8042.65,260000000
2007/4/23,11:36:00,8042.25,8042.25,8042.25,8042.25,278000000
2007/4/23,11:37:00,8043.12,8043.12,8043.12,8043.12,205000000
2007/4/23,11:38:00,8042.10,8042.10,8042.10,8042.10,243000000
2007/4/23,11:39:00,8043.63,8043.63,8043.63,8043.63,219000000
2007/4/23,11:40:00,8043.44,8043.44,8043.44,8043.44,224000000
2007/4/23,11:41:00,8046.03,8046.03,8046.03,8046.03,331000000
2007/4/23,11:42:00,8044.81,8044.81,8044.81,8044.81,206000000
2007/4/23,11:43:00,8045.27,8045.27,8045.27,8045.27,251000000
2007/4/23,11:44:00,8044.45,8044.45,8044.45,8044.45,217000000
2007/4/23,11:45:00,8045.58,8045.58,8045.58,8045.58,168000000
2007/4/23,11:46:00,8046.90,8046.90,8046.90,8046.90,254000000
2007/4/23,11:47:00,8048.26,8048.26,8048.26,8048.26,208000000
2007/4/23,11:48:00,8047.09,8047.09,8047.09,8047.09,285000000
2007/4/23,11:49:00,8047.16,8047.16,8047.16,8047.16,189000000
2007/4/23,11:50:00,8047.24,8047.24,8047.24,8047.24,255000000
2007/4/23,11:51:00,8048.12,8048.12,8048.12,8048.12,261000000
2007/4/23,11:52:00,8048.06,8048.06,8048.06,8048.06,175000000
2007/4/23,11:53:00,8046.72,8046.72,8046.72,8046.72,193000000
2007/4/23,11:54:00,8045.68,8045.68,8045.68,8045.68,159000000
2007/4/23,11:55:00,8046.49,8046.49,8046.49,8046.49,141000000
2007/4/23,11:56:00,8046.36,8046.36,8046.36,8046.36,249000000
2007/4/23,11:57:00,8046.28,8046.28,8046.28,8046.28,164000000
2007/4/23,11:58:00,8044.30,8044.30,8044.30,8044.30,219000000
2007/4/23,11:59:00,8043.35,8043.35,8043.35,8043.35,221000000
2007/4/23,12:00:00,8043.99,8043.99,8043.99,8043.99,257000000
2007/4/23,12:01:00,8044.30,8044.30,8044.30,8044.30,241000000
2007/4/23,12:02:00,8042.29,8042.29,8042.29,8042.29,192000000
2007/4/23,12:03:00,8043.41,8043.41,8043.41,8043.41,212000000
2007/4/23,12:04:00,8042.14,8042.14,8042.14,8042.14,164000000
2007/4/23,12:05:00,8040.08,8040.08,8040.08,8040.08,178000000
2007/4/23,12:06:00,8040.86,8040.86,8040.86,8040.86,217000000
2007/4/23,12:07:00,8042.65,8042.65,8042.65,8042.65,168000000
2007/4/23,12:08:00,8041.81,8041.81,8041.81,8041.81,295000000
2007/4/23,12:09:00,8038.80,8038.80,8038.80,8038.80,198000000
2007/4/23,12:10:00,8038.76,8038.76,8038.76,8038.76,198000000
2007/4/23,12:11:00,8039.36,8039.36,8039.36,8039.36,225000000
2007/4/23,12:12:00,8038.37,8038.37,8038.37,8038.37,167000000
2007/4/23,12:13:00,8036.97,8036.97,8036.97,8036.97,222000000
2007/4/23,12:14:00,8035.79,8035.79,8035.79,8035.79,206000000
2007/4/23,12:15:00,8036.45,8036.45,8036.45,8036.45,214000000
2007/4/23,12:16:00,8034.74,8034.74,8034.74,8034.74,239000000
2007/4/23,12:17:00,8034.67,8034.67,8034.67,8034.67,197000000
2007/4/23,12:18:00,8033.58,8033.58,8033.58,8033.58,208000000
2007/4/23,12:19:00,8034.51,8034.51,8034.51,8034.51,211000000
2007/4/23,12:20:00,8034.01,8034.01,8034.01,8034.01,304000000
2007/4/23,12:21:00,8031.88,8031.88,8031.88,8031.88,243000000
2007/4/23,12:22:00,8032.41,8032.41,8032.41,8032.41,164000000
2007/4/23,12:23:00,8031.41,8031.41,8031.41,8031.41,256000000
2007/4/23,12:24:00,8030.92,8030.92,8030.92,8030.92,233000000
2007/4/23,12:25:00,8030.42,8030.42,8030.42,8030.42,290000000
2007/4/23,12:26:00,8029.69,8029.69,8029.69,8029.69,287000000
2007/4/23,12:27:00,8028.40,8028.40,8028.40,8028.40,190000000
2007/4/23,12:28:00,8027.42,8027.42,8027.42,8027.42,246000000
2007/4/23,12:29:00,8026.70,8026.70,8026.70,8026.70,195000000
2007/4/23,12:30:00,8027.03,8027.03,8027.03,8027.03,211000000
2007/4/23,12:31:00,8023.89,8023.89,8023.89,8023.89,281000000
2007/4/23,12:32:00,8019.92,8019.92,8019.92,8019.92,269000000
2007/4/23,12:33:00,8021.65,8021.65,8021.65,8021.65,309000000
2007/4/23,12:34:00,8021.89,8021.89,8021.89,8021.89,255000000
2007/4/23,12:35:00,8022.16,8022.16,8022.16,8022.16,254000000
2007/4/23,12:36:00,8023.54,8023.54,8023.54,8023.54,300000000
2007/4/23,12:37:00,8023.65,8023.65,8023.65,8023.65,187000000
2007/4/23,12:38:00,8024.40,8024.40,8024.40,8024.40,187000000
2007/4/23,12:39:00,8025.35,8025.35,8025.35,8025.35,158000000
2007/4/23,12:40:00,8026.61,8026.61,8026.61,8026.61,197000000
2007/4/23,12:41:00,8026.98,8026.98,8026.98,8026.98,214000000
2007/4/23,12:42:00,8027.69,8027.69,8027.69,8027.69,172000000
2007/4/23,12:43:00,8026.75,8026.75,8026.75,8026.75,237000000
2007/4/23,12:44:00,8028.17,8028.17,8028.17,8028.17,196000000
2007/4/23,12:45:00,8029.12,8029.12,8029.12,8029.12,195000000
2007/4/23,12:46:00,8028.59,8028.59,8028.59,8028.59,215000000
2007/4/23,12:47:00,8028.35,8028.35,8028.35,8028.35,153000000
2007/4/23,12:48:00,8028.24,8028.24,8028.24,8028.24,237000000
2007/4/23,12:49:00,8030.02,8030.02,8030.02,8030.02,229000000
2007/4/23,12:50:00,8028.84,8028.84,8028.84,8028.84,200000000
2007/4/23,12:51:00,8029.95,8029.95,8029.95,8029.95,291000000
2007/4/23,12:52:00,8030.29,8030.29,8030.29,8030.29,198000000
2007/4/23,12:53:00,8031.92,8031.92,8031.92,8031.92,245000000
2007/4/23,12:54:00,8030.29,8030.29,8030.29,8030.29,208000000
2007/4/23,12:55:00,8029.43,8029.43,8029.43,8029.43,262000000
2007/4/23,12:56:00,8030.02,8030.02,8030.02,8030.02,298000000
2007/4/23,12:57:00,8029.13,8029.13,8029.13,8029.13,314000000
2007/4/23,12:58:00,8030.48,8030.48,8030.48,8030.48,315000000
2007/4/23,12:59:00,8030.49,8030.49,8030.49,8030.49,231000000
2007/4/23,13:00:00,8031.52,8031.52,8031.52,8031.52,238000000
2007/4/23,13:01:00,8025.78,8025.78,8025.78,8025.78,362000000
2007/4/23,13:02:00,8025.86,8025.86,8025.86,8025.86,200000000
2007/4/23,13:03:00,8027.16,8027.16,8027.16,8027.16,312000000
2007/4/23,13:04:00,8022.83,8022.83,8022.83,8022.83,254000000
2007/4/23,13:05:00,8024.27,8024.27,8024.27,8024.27,272000000
2007/4/23,13:06:00,8022.72,8022.72,8022.72,8022.72,306000000
2007/4/23,13:07:00,8022.88,8022.88,8022.88,8022.88,289000000
2007/4/23,13:08:00,8021.56,8021.56,8021.56,8021.56,379000000
2007/4/23,13:09:00,8019.17,8019.17,8019.17,8019.17,270000000
2007/4/23,13:10:00,8020.29,8020.29,8020.29,8020.29,299000000
2007/4/23,13:11:00,8019.43,8019.43,8019.43,8019.43,384000000
2007/4/23,13:12:00,8023.05,8023.05,8023.05,8023.05,265000000
2007/4/23,13:13:00,8019.36,8019.36,8019.36,8019.36,349000000
2007/4/23,13:14:00,8022.46,8022.46,8022.46,8022.46,361000000
2007/4/23,13:15:00,8020.88,8020.88,8020.88,8020.88,300000000
2007/4/23,13:16:00,8021.42,8021.42,8021.42,8021.42,459000000
2007/4/23,13:17:00,8020.86,8020.86,8020.86,8020.86,324000000
2007/4/23,13:18:00,8020.22,8020.22,8020.22,8020.22,385000000
2007/4/23,13:19:00,8019.22,8019.22,8019.22,8019.22,362000000
2007/4/23,13:20:00,8018.54,8018.54,8018.54,8018.54,403000000
2007/4/23,13:21:00,8020.69,8020.69,8020.69,8020.69,470000000
2007/4/23,13:22:00,8019.35,8019.35,8019.35,8019.35,438000000
2007/4/23,13:23:00,8022.33,8022.33,8022.33,8022.33,549000000
2007/4/23,13:24:00,8020.62,8020.62,8020.62,8020.62,583000000
2007/4/23,13:25:00,8019.32,8019.32,8019.32,8019.32,511000000
2007/4/23,13:26:00,8019.32,8019.32,8019.32,8019.32,0
2007/4/23,13:27:00,8019.32,8019.32,8019.32,8019.32,0
2007/4/23,13:28:00,8019.32,8019.32,8019.32,8019.32,0
2007/4/23,13:29:00,8019.32,8019.32,8019.32,8019.32,0
2007/4/23,13:30:00,8010.46,8010.46,8010.46,8010.46,178032640
2007/4/24,09:01:00,8011.81,8011.81,8011.81,8011.81,2364000000
2007/4/24,09:02:00,8016.69,8016.69,8016.69,8016.69,555000000
2007/4/24,09:03:00,8017.33,8017.33,8017.33,8017.33,716000000
2007/4/24,09:04:00,8019.89,8019.89,8019.89,8019.89,729000000
2007/4/24,09:05:00,8018.39,8018.39,8018.39,8018.39,606000000
2007/4/24,09:06:00,8018.77,8018.77,8018.77,8018.77,785000000
2007/4/24,09:07:00,8015.97,8015.97,8015.97,8015.97,547000000
2007/4/24,09:08:00,8015.93,8015.93,8015.93,8015.93,727000000
2007/4/24,09:09:00,8016.08,8016.08,8016.08,8016.08,631000000
2007/4/24,09:10:00,8017.27,8017.27,8017.27,8017.27,522000000
2007/4/24,09:11:00,8016.63,8016.63,8016.63,8016.63,634000000
2007/4/24,09:12:00,8016.67,8016.67,8016.67,8016.67,428000000
2007/4/24,09:13:00,8017.40,8017.40,8017.40,8017.40,531000000
2007/4/24,09:14:00,8020.05,8020.05,8020.05,8020.05,618000000
2007/4/24,09:15:00,8019.98,8019.98,8019.98,8019.98,425000000
2007/4/24,09:16:00,8025.72,8025.72,8025.72,8025.72,695000000
2007/4/24,09:17:00,8025.99,8025.99,8025.99,8025.99,499000000
2007/4/24,09:18:00,8030.26,8030.26,8030.26,8030.26,693000000
2007/4/24,09:19:00,8032.46,8032.46,8032.46,8032.46,632000000
2007/4/24,09:20:00,8035.28,8035.28,8035.28,8035.28,624000000
2007/4/24,09:21:00,8038.78,8038.78,8038.78,8038.78,896000000
2007/4/24,09:22:00,8039.48,8039.48,8039.48,8039.48,700000000
2007/4/24,09:23:00,8040.52,8040.52,8040.52,8040.52,879000000
2007/4/24,09:24:00,8041.06,8041.06,8041.06,8041.06,822000000
2007/4/24,09:25:00,8039.56,8039.56,8039.56,8039.56,627000000
2007/4/24,09:26:00,8039.84,8039.84,8039.84,8039.84,752000000
2007/4/24,09:27:00,8035.40,8035.40,8035.40,8035.40,475000000
2007/4/24,09:28:00,8034.87,8034.87,8034.87,8034.87,421000000
2007/4/24,09:29:00,8033.73,8033.73,8033.73,8033.73,415000000
2007/4/24,09:30:00,8030.77,8030.77,8030.77,8030.77,359000000
2007/4/24,09:31:00,8029.34,8029.34,8029.34,8029.34,666000000
2007/4/24,09:32:00,8030.26,8030.26,8030.26,8030.26,352000000
2007/4/24,09:33:00,8028.95,8028.95,8028.95,8028.95,420000000
2007/4/24,09:34:00,8030.83,8030.83,8030.83,8030.83,497000000
2007/4/24,09:35:00,8031.70,8031.70,8031.70,8031.70,369000000
2007/4/24,09:36:00,8033.13,8033.13,8033.13,8033.13,451000000
2007/4/24,09:37:00,8032.62,8032.62,8032.62,8032.62,347000000
2007/4/24,09:38:00,8035.11,8035.11,8035.11,8035.11,418000000
2007/4/24,09:39:00,8034.28,8034.28,8034.28,8034.28,368000000
2007/4/24,09:40:00,8034.10,8034.10,8034.10,8034.10,371000000
2007/4/24,09:41:00,8037.04,8037.04,8037.04,8037.04,554000000
2007/4/24,09:42:00,8037.06,8037.06,8037.06,8037.06,390000000
2007/4/24,09:43:00,8036.92,8036.92,8036.92,8036.92,670000000
2007/4/24,09:44:00,8037.50,8037.50,8037.50,8037.50,563000000
2007/4/24,09:45:00,8039.23,8039.23,8039.23,8039.23,439000000
2007/4/24,09:46:00,8038.10,8038.10,8038.10,8038.10,535000000
2007/4/24,09:47:00,8038.68,8038.68,8038.68,8038.68,380000000
2007/4/24,09:48:00,8039.57,8039.57,8039.57,8039.57,495000000
2007/4/24,09:49:00,8039.10,8039.10,8039.10,8039.10,409000000
2007/4/24,09:50:00,8038.77,8038.77,8038.77,8038.77,326000000
2007/4/24,09:51:00,8036.66,8036.66,8036.66,8036.66,538000000
2007/4/24,09:52:00,8037.16,8037.16,8037.16,8037.16,311000000
2007/4/24,09:53:00,8038.36,8038.36,8038.36,8038.36,453000000
2007/4/24,09:54:00,8037.43,8037.43,8037.43,8037.43,434000000
2007/4/24,09:55:00,8037.34,8037.34,8037.34,8037.34,306000000
2007/4/24,09:56:00,8036.24,8036.24,8036.24,8036.24,403000000
2007/4/24,09:57:00,8037.31,8037.31,8037.31,8037.31,278000000
2007/4/24,09:58:00,8035.21,8035.21,8035.21,8035.21,354000000
2007/4/24,09:59:00,8032.79,8032.79,8032.79,8032.79,326000000
2007/4/24,10:00:00,8032.83,8032.83,8032.83,8032.83,289000000
2007/4/24,10:01:00,8029.60,8029.60,8029.60,8029.60,461000000
2007/4/24,10:02:00,8028.24,8028.24,8028.24,8028.24,442000000
2007/4/24,10:03:00,8025.89,8025.89,8025.89,8025.89,478000000
2007/4/24,10:04:00,8024.92,8024.92,8024.92,8024.92,463000000
2007/4/24,10:05:00,8026.47,8026.47,8026.47,8026.47,406000000
2007/4/24,10:06:00,8027.65,8027.65,8027.65,8027.65,426000000
2007/4/24,10:07:00,8027.54,8027.54,8027.54,8027.54,445000000
2007/4/24,10:08:00,8027.61,8027.61,8027.61,8027.61,354000000
2007/4/24,10:09:00,8028.85,8028.85,8028.85,8028.85,316000000
2007/4/24,10:10:00,8027.89,8027.89,8027.89,8027.89,273000000
2007/4/24,10:11:00,8028.17,8028.17,8028.17,8028.17,364000000
2007/4/24,10:12:00,8029.39,8029.39,8029.39,8029.39,234000000
2007/4/24,10:13:00,8026.20,8026.20,8026.20,8026.20,308000000
2007/4/24,10:14:00,8023.24,8023.24,8023.24,8023.24,291000000
2007/4/24,10:15:00,8021.86,8021.86,8021.86,8021.86,381000000
2007/4/24,10:16:00,8015.79,8015.79,8015.79,8015.79,468000000
2007/4/24,10:17:00,8015.46,8015.46,8015.46,8015.46,418000000
2007/4/24,10:18:00,8011.37,8011.37,8011.37,8011.37,465000000
2007/4/24,10:19:00,8007.70,8007.70,8007.70,8007.70,407000000
2007/4/24,10:20:00,8006.07,8006.07,8006.07,8006.07,395000000
2007/4/24,10:21:00,8003.34,8003.34,8003.34,8003.34,492000000
2007/4/24,10:22:00,8000.59,8000.59,8000.59,8000.59,430000000
2007/4/24,10:23:00,7999.75,7999.75,7999.75,7999.75,492000000
2007/4/24,10:24:00,7999.50,7999.50,7999.50,7999.50,462000000
2007/4/24,10:25:00,7998.22,7998.22,7998.22,7998.22,339000000
2007/4/24,10:26:00,7998.90,7998.90,7998.90,7998.90,382000000
2007/4/24,10:27:00,8001.91,8001.91,8001.91,8001.91,286000000
2007/4/24,10:28:00,8004.33,8004.33,8004.33,8004.33,302000000
2007/4/24,10:29:00,8004.87,8004.87,8004.87,8004.87,258000000
2007/4/24,10:30:00,8004.55,8004.55,8004.55,8004.55,212000000
2007/4/24,10:31:00,8005.09,8005.09,8005.09,8005.09,260000000
2007/4/24,10:32:00,8006.94,8006.94,8006.94,8006.94,166000000
2007/4/24,10:33:00,8004.33,8004.33,8004.33,8004.33,221000000
2007/4/24,10:34:00,8005.54,8005.54,8005.54,8005.54,407000000
2007/4/24,10:35:00,8006.22,8006.22,8006.22,8006.22,231000000
2007/4/24,10:36:00,8006.68,8006.68,8006.68,8006.68,263000000
2007/4/24,10:37:00,8006.77,8006.77,8006.77,8006.77,147000000
2007/4/24,10:38:00,8008.86,8008.86,8008.86,8008.86,223000000
2007/4/24,10:39:00,8008.91,8008.91,8008.91,8008.91,223000000
2007/4/24,10:40:00,8009.05,8009.05,8009.05,8009.05,185000000
2007/4/24,10:41:00,8010.36,8010.36,8010.36,8010.36,465000000
2007/4/24,10:42:00,8009.88,8009.88,8009.88,8009.88,156000000
2007/4/24,10:43:00,8009.43,8009.43,8009.43,8009.43,282000000
2007/4/24,10:44:00,8009.76,8009.76,8009.76,8009.76,191000000
2007/4/24,10:45:00,8008.78,8008.78,8008.78,8008.78,194000000
2007/4/24,10:46:00,8008.30,8008.30,8008.30,8008.30,235000000
2007/4/24,10:47:00,8008.58,8008.58,8008.58,8008.58,166000000
2007/4/24,10:48:00,8007.06,8007.06,8007.06,8007.06,246000000
2007/4/24,10:49:00,8006.95,8006.95,8006.95,8006.95,194000000
2007/4/24,10:50:00,8007.56,8007.56,8007.56,8007.56,205000000
2007/4/24,10:51:00,8007.64,8007.64,8007.64,8007.64,204000000
2007/4/24,10:52:00,8008.60,8008.60,8008.60,8008.60,191000000
2007/4/24,10:53:00,8008.17,8008.17,8008.17,8008.17,256000000
2007/4/24,10:54:00,8006.62,8006.62,8006.62,8006.62,191000000
2007/4/24,10:55:00,8009.46,8009.46,8009.46,8009.46,183000000
2007/4/24,10:56:00,8004.92,8004.92,8004.92,8004.92,182000000
2007/4/24,10:57:00,8005.58,8005.58,8005.58,8005.58,148000000
2007/4/24,10:58:00,8005.16,8005.16,8005.16,8005.16,198000000
2007/4/24,10:59:00,8005.10,8005.10,8005.10,8005.10,171000000
2007/4/24,11:00:00,8007.20,8007.20,8007.20,8007.20,176000000
2007/4/24,11:01:00,8007.93,8007.93,8007.93,8007.93,247000000
2007/4/24,11:02:00,8007.73,8007.73,8007.73,8007.73,174000000
2007/4/24,11:03:00,8007.16,8007.16,8007.16,8007.16,266000000
2007/4/24,11:04:00,8008.59,8008.59,8008.59,8008.59,191000000
2007/4/24,11:05:00,8009.12,8009.12,8009.12,8009.12,391000000
2007/4/24,11:06:00,8010.61,8010.61,8010.61,8010.61,358000000
2007/4/24,11:07:00,8010.64,8010.64,8010.64,8010.64,161000000
2007/4/24,11:08:00,8012.55,8012.55,8012.55,8012.55,252000000
2007/4/24,11:09:00,8013.68,8013.68,8013.68,8013.68,240000000
2007/4/24,11:10:00,8015.13,8015.13,8015.13,8015.13,232000000
2007/4/24,11:11:00,8014.50,8014.50,8014.50,8014.50,379000000
2007/4/24,11:12:00,8016.04,8016.04,8016.04,8016.04,261000000
2007/4/24,11:13:00,8015.45,8015.45,8015.45,8015.45,299000000
2007/4/24,11:14:00,8015.46,8015.46,8015.46,8015.46,225000000
2007/4/24,11:15:00,8016.74,8016.74,8016.74,8016.74,187000000
2007/4/24,11:16:00,8018.36,8018.36,8018.36,8018.36,241000000
2007/4/24,11:17:00,8017.67,8017.67,8017.67,8017.67,174000000
2007/4/24,11:18:00,8017.18,8017.18,8017.18,8017.18,281000000
2007/4/24,11:19:00,8018.73,8018.73,8018.73,8018.73,313000000
2007/4/24,11:20:00,8018.43,8018.43,8018.43,8018.43,181000000
2007/4/24,11:21:00,8018.71,8018.71,8018.71,8018.71,260000000
2007/4/24,11:22:00,8018.16,8018.16,8018.16,8018.16,219000000
2007/4/24,11:23:00,8019.37,8019.37,8019.37,8019.37,225000000
2007/4/24,11:24:00,8020.44,8020.44,8020.44,8020.44,168000000
2007/4/24,11:25:00,8021.51,8021.51,8021.51,8021.51,197000000
2007/4/24,11:26:00,8018.10,8018.10,8018.10,8018.10,256000000
2007/4/24,11:27:00,8018.83,8018.83,8018.83,8018.83,146000000
2007/4/24,11:28:00,8018.55,8018.55,8018.55,8018.55,288000000
2007/4/24,11:29:00,8019.93,8019.93,8019.93,8019.93,196000000
2007/4/24,11:30:00,8019.50,8019.50,8019.50,8019.50,202000000
2007/4/24,11:31:00,8019.53,8019.53,8019.53,8019.53,211000000
2007/4/24,11:32:00,8019.23,8019.23,8019.23,8019.23,198000000
2007/4/24,11:33:00,8019.59,8019.59,8019.59,8019.59,241000000
2007/4/24,11:34:00,8019.66,8019.66,8019.66,8019.66,149000000
2007/4/24,11:35:00,8019.95,8019.95,8019.95,8019.95,174000000
2007/4/24,11:36:00,8018.27,8018.27,8018.27,8018.27,251000000
2007/4/24,11:37:00,8019.02,8019.02,8019.02,8019.02,187000000
2007/4/24,11:38:00,8020.27,8020.27,8020.27,8020.27,618000000
2007/4/24,11:39:00,8019.31,8019.31,8019.31,8019.31,273000000
2007/4/24,11:40:00,8020.03,8020.03,8020.03,8020.03,173000000
2007/4/24,11:41:00,8020.86,8020.86,8020.86,8020.86,220000000
2007/4/24,11:42:00,8021.02,8021.02,8021.02,8021.02,170000000
2007/4/24,11:43:00,8021.81,8021.81,8021.81,8021.81,235000000
2007/4/24,11:44:00,8024.14,8024.14,8024.14,8024.14,222000000
2007/4/24,11:45:00,8025.76,8025.76,8025.76,8025.76,228000000
2007/4/24,11:46:00,8024.53,8024.53,8024.53,8024.53,329000000
2007/4/24,11:47:00,8026.32,8026.32,8026.32,8026.32,274000000
2007/4/24,11:48:00,8030.33,8030.33,8030.33,8030.33,476000000
2007/4/24,11:49:00,8030.73,8030.73,8030.73,8030.73,416000000
2007/4/24,11:50:00,8032.38,8032.38,8032.38,8032.38,493000000
2007/4/24,11:51:00,8032.36,8032.36,8032.36,8032.36,424000000
2007/4/24,11:52:00,8035.56,8035.56,8035.56,8035.56,298000000
2007/4/24,11:53:00,8035.83,8035.83,8035.83,8035.83,389000000
2007/4/24,11:54:00,8035.89,8035.89,8035.89,8035.89,259000000
2007/4/24,11:55:00,8034.18,8034.18,8034.18,8034.18,225000000
2007/4/24,11:56:00,8033.43,8033.43,8033.43,8033.43,284000000
2007/4/24,11:57:00,8035.48,8035.48,8035.48,8035.48,318000000
2007/4/24,11:58:00,8032.82,8032.82,8032.82,8032.82,240000000
2007/4/24,11:59:00,8035.26,8035.26,8035.26,8035.26,202000000
2007/4/24,12:00:00,8033.91,8033.91,8033.91,8033.91,169000000
2007/4/24,12:01:00,8031.84,8031.84,8031.84,8031.84,205000000
2007/4/24,12:02:00,8032.46,8032.46,8032.46,8032.46,161000000
2007/4/24,12:03:00,8033.54,8033.54,8033.54,8033.54,352000000
2007/4/24,12:04:00,8033.01,8033.01,8033.01,8033.01,210000000
2007/4/24,12:05:00,8033.45,8033.45,8033.45,8033.45,175000000
2007/4/24,12:06:00,8033.47,8033.47,8033.47,8033.47,261000000
2007/4/24,12:07:00,8033.25,8033.25,8033.25,8033.25,181000000
2007/4/24,12:08:00,8033.04,8033.04,8033.04,8033.04,239000000
2007/4/24,12:09:00,8031.99,8031.99,8031.99,8031.99,170000000
2007/4/24,12:10:00,8031.43,8031.43,8031.43,8031.43,220000000
2007/4/24,12:11:00,8031.22,8031.22,8031.22,8031.22,271000000
2007/4/24,12:12:00,8030.81,8030.81,8030.81,8030.81,204000000
2007/4/24,12:13:00,8031.03,8031.03,8031.03,8031.03,248000000
2007/4/24,12:14:00,8031.74,8031.74,8031.74,8031.74,201000000
2007/4/24,12:15:00,8031.82,8031.82,8031.82,8031.82,218000000
2007/4/24,12:16:00,8031.55,8031.55,8031.55,8031.55,277000000
2007/4/24,12:17:00,8032.82,8032.82,8032.82,8032.82,175000000
2007/4/24,12:18:00,8032.07,8032.07,8032.07,8032.07,226000000
2007/4/24,12:19:00,8032.29,8032.29,8032.29,8032.29,214000000
2007/4/24,12:20:00,8032.65,8032.65,8032.65,8032.65,236000000
2007/4/24,12:21:00,8034.15,8034.15,8034.15,8034.15,248000000
2007/4/24,12:22:00,8032.38,8032.38,8032.38,8032.38,219000000
2007/4/24,12:23:00,8033.44,8033.44,8033.44,8033.44,250000000
2007/4/24,12:24:00,8031.90,8031.90,8031.90,8031.90,190000000
2007/4/24,12:25:00,8032.91,8032.91,8032.91,8032.91,198000000
2007/4/24,12:26:00,8035.10,8035.10,8035.10,8035.10,216000000
2007/4/24,12:27:00,8035.37,8035.37,8035.37,8035.37,263000000
2007/4/24,12:28:00,8038.01,8038.01,8038.01,8038.01,413000000
2007/4/24,12:29:00,8038.67,8038.67,8038.67,8038.67,269000000
2007/4/24,12:30:00,8039.73,8039.73,8039.73,8039.73,278000000
2007/4/24,12:31:00,8039.94,8039.94,8039.94,8039.94,324000000
2007/4/24,12:32:00,8041.68,8041.68,8041.68,8041.68,406000000
2007/4/24,12:33:00,8042.58,8042.58,8042.58,8042.58,319000000
2007/4/24,12:34:00,8041.36,8041.36,8041.36,8041.36,238000000
2007/4/24,12:35:00,8040.21,8040.21,8040.21,8040.21,219000000
2007/4/24,12:36:00,8040.35,8040.35,8040.35,8040.35,331000000
2007/4/24,12:37:00,8040.65,8040.65,8040.65,8040.65,209000000
2007/4/24,12:38:00,8040.59,8040.59,8040.59,8040.59,353000000
2007/4/24,12:39:00,8040.55,8040.55,8040.55,8040.55,292000000
2007/4/24,12:40:00,8041.49,8041.49,8041.49,8041.49,230000000
2007/4/24,12:41:00,8040.33,8040.33,8040.33,8040.33,334000000
2007/4/24,12:42:00,8041.02,8041.02,8041.02,8041.02,209000000
2007/4/24,12:43:00,8039.68,8039.68,8039.68,8039.68,361000000
2007/4/24,12:44:00,8039.48,8039.48,8039.48,8039.48,259000000
2007/4/24,12:45:00,8039.64,8039.64,8039.64,8039.64,234000000
2007/4/24,12:46:00,8041.42,8041.42,8041.42,8041.42,334000000
2007/4/24,12:47:00,8038.72,8038.72,8038.72,8038.72,203000000
2007/4/24,12:48:00,8039.86,8039.86,8039.86,8039.86,315000000
2007/4/24,12:49:00,8041.19,8041.19,8041.19,8041.19,278000000
2007/4/24,12:50:00,8039.25,8039.25,8039.25,8039.25,240000000
2007/4/24,12:51:00,8038.50,8038.50,8038.50,8038.50,290000000
2007/4/24,12:52:00,8039.91,8039.91,8039.91,8039.91,222000000
2007/4/24,12:53:00,8040.65,8040.65,8040.65,8040.65,446000000
2007/4/24,12:54:00,8041.81,8041.81,8041.81,8041.81,352000000
2007/4/24,12:55:00,8040.39,8040.39,8040.39,8040.39,321000000
2007/4/24,12:56:00,8041.85,8041.85,8041.85,8041.85,348000000
2007/4/24,12:57:00,8041.22,8041.22,8041.22,8041.22,238000000
2007/4/24,12:58:00,8040.32,8040.32,8040.32,8040.32,339000000
2007/4/24,12:59:00,8041.52,8041.52,8041.52,8041.52,298000000
2007/4/24,13:00:00,8040.87,8040.87,8040.87,8040.87,282000000
2007/4/24,13:01:00,8042.56,8042.56,8042.56,8042.56,422000000
2007/4/24,13:02:00,8040.91,8040.91,8040.91,8040.91,411000000
2007/4/24,13:03:00,8041.68,8041.68,8041.68,8041.68,531000000
2007/4/24,13:04:00,8041.97,8041.97,8041.97,8041.97,368000000
2007/4/24,13:05:00,8040.42,8040.42,8040.42,8040.42,377000000
2007/4/24,13:06:00,8042.14,8042.14,8042.14,8042.14,585000000
2007/4/24,13:07:00,8043.36,8043.36,8043.36,8043.36,476000000
2007/4/24,13:08:00,8046.17,8046.17,8046.17,8046.17,568000000
2007/4/24,13:09:00,8048.09,8048.09,8048.09,8048.09,424000000
2007/4/24,13:10:00,8048.21,8048.21,8048.21,8048.21,359000000
2007/4/24,13:11:00,8050.29,8050.29,8050.29,8050.29,497000000
2007/4/24,13:12:00,8049.36,8049.36,8049.36,8049.36,424000000
2007/4/24,13:13:00,8050.74,8050.74,8050.74,8050.74,414000000
2007/4/24,13:14:00,8047.46,8047.46,8047.46,8047.46,407000000
2007/4/24,13:15:00,8049.93,8049.93,8049.93,8049.93,475000000
2007/4/24,13:16:00,8051.52,8051.52,8051.52,8051.52,484000000
2007/4/24,13:17:00,8049.97,8049.97,8049.97,8049.97,402000000
2007/4/24,13:18:00,8049.32,8049.32,8049.32,8049.32,464000000
2007/4/24,13:19:00,8048.33,8048.33,8048.33,8048.33,444000000
2007/4/24,13:20:00,8047.72,8047.72,8047.72,8047.72,395000000
2007/4/24,13:21:00,8047.15,8047.15,8047.15,8047.15,615000000
2007/4/24,13:22:00,8047.83,8047.83,8047.83,8047.83,442000000
2007/4/24,13:23:00,8051.67,8051.67,8051.67,8051.67,600000000
2007/4/24,13:24:00,8048.55,8048.55,8048.55,8048.55,583000000
2007/4/24,13:25:00,8049.99,8049.99,8049.99,8049.99,517000000
2007/4/24,13:26:00,8049.99,8049.99,8049.99,8049.99,0
2007/4/24,13:27:00,8049.99,8049.99,8049.99,8049.99,0
2007/4/24,13:28:00,8049.99,8049.99,8049.99,8049.99,0
2007/4/24,13:29:00,8049.99,8049.99,8049.99,8049.99,0
2007/4/24,13:30:00,8045.01,8045.01,8045.01,8045.01,236032512
2007/4/25,09:01:00,8035.74,8035.74,8035.74,8035.74,2872999936
2007/4/25,09:02:00,8038.19,8038.19,8038.19,8038.19,683000000
2007/4/25,09:03:00,8030.75,8030.75,8030.75,8030.75,922000000
2007/4/25,09:04:00,8028.94,8028.94,8028.94,8028.94,941000000
2007/4/25,09:05:00,8029.58,8029.58,8029.58,8029.58,755000000
2007/4/25,09:06:00,8034.78,8034.78,8034.78,8034.78,960000000
2007/4/25,09:07:00,8036.30,8036.30,8036.30,8036.30,768000000
2007/4/25,09:08:00,8036.58,8036.58,8036.58,8036.58,818000000
2007/4/25,09:09:00,8041.27,8041.27,8041.27,8041.27,755000000
2007/4/25,09:10:00,8036.36,8036.36,8036.36,8036.36,646000000
2007/4/25,09:11:00,8031.97,8031.97,8031.97,8031.97,1028000000
2007/4/25,09:12:00,8028.31,8028.31,8028.31,8028.31,609000000
2007/4/25,09:13:00,8024.64,8024.64,8024.64,8024.64,719000000
2007/4/25,09:14:00,8025.81,8025.81,8025.81,8025.81,664000000
2007/4/25,09:15:00,8022.62,8022.62,8022.62,8022.62,487000000
2007/4/25,09:16:00,8018.18,8018.18,8018.18,8018.18,628000000
2007/4/25,09:17:00,8011.45,8011.45,8011.45,8011.45,521000000
2007/4/25,09:18:00,8011.56,8011.56,8011.56,8011.56,573000000
2007/4/25,09:19:00,8011.94,8011.94,8011.94,8011.94,797000000
2007/4/25,09:20:00,8013.54,8013.54,8013.54,8013.54,381000000
2007/4/25,09:21:00,8017.09,8017.09,8017.09,8017.09,517000000
2007/4/25,09:22:00,8018.26,8018.26,8018.26,8018.26,399000000
2007/4/25,09:23:00,8018.35,8018.35,8018.35,8018.35,501000000
2007/4/25,09:24:00,8022.78,8022.78,8022.78,8022.78,578000000
2007/4/25,09:25:00,8023.55,8023.55,8023.55,8023.55,507000000
2007/4/25,09:26:00,8023.01,8023.01,8023.01,8023.01,667000000
2007/4/25,09:27:00,8024.18,8024.18,8024.18,8024.18,532000000
2007/4/25,09:28:00,8024.23,8024.23,8024.23,8024.23,496000000
2007/4/25,09:29:00,8026.33,8026.33,8026.33,8026.33,523000000
2007/4/25,09:30:00,8023.61,8023.61,8023.61,8023.61,456000000
2007/4/25,09:31:00,8023.34,8023.34,8023.34,8023.34,597000000
2007/4/25,09:32:00,8020.39,8020.39,8020.39,8020.39,384000000
2007/4/25,09:33:00,8016.99,8016.99,8016.99,8016.99,623000000
2007/4/25,09:34:00,8009.41,8009.41,8009.41,8009.41,563000000
2007/4/25,09:35:00,8005.08,8005.08,8005.08,8005.08,541000000
2007/4/25,09:36:00,8003.14,8003.14,8003.14,8003.14,575000000
2007/4/25,09:37:00,8006.40,8006.40,8006.40,8006.40,389000000
2007/4/25,09:38:00,8007.77,8007.77,8007.77,8007.77,477000000
2007/4/25,09:39:00,8008.77,8008.77,8008.77,8008.77,324000000
2007/4/25,09:40:00,8007.06,8007.06,8007.06,8007.06,360000000
2007/4/25,09:41:00,8009.07,8009.07,8009.07,8009.07,460000000
2007/4/25,09:42:00,8009.96,8009.96,8009.96,8009.96,287000000
2007/4/25,09:43:00,8008.11,8008.11,8008.11,8008.11,322000000
2007/4/25,09:44:00,8008.99,8008.99,8008.99,8008.99,274000000
2007/4/25,09:45:00,8008.99,8008.99,8008.99,8008.99,292000000
2007/4/25,09:46:00,8007.78,8007.78,8007.78,8007.78,372000000
2007/4/25,09:47:00,8001.84,8001.84,8001.84,8001.84,445000000
2007/4/25,09:48:00,8001.86,8001.86,8001.86,8001.86,450000000
2007/4/25,09:49:00,8002.47,8002.47,8002.47,8002.47,404000000
2007/4/25,09:50:00,7999.89,7999.89,7999.89,7999.89,294000000
2007/4/25,09:51:00,8000.07,8000.07,8000.07,8000.07,393000000
2007/4/25,09:52:00,7997.44,7997.44,7997.44,7997.44,331000000
2007/4/25,09:53:00,7997.86,7997.86,7997.86,7997.86,320000000
2007/4/25,09:54:00,7996.22,7996.22,7996.22,7996.22,285000000
2007/4/25,09:55:00,7996.20,7996.20,7996.20,7996.20,318000000
2007/4/25,09:56:00,8000.28,8000.28,8000.28,8000.28,405000000
2007/4/25,09:57:00,8000.69,8000.69,8000.69,8000.69,286000000
2007/4/25,09:58:00,8000.39,8000.39,8000.39,8000.39,313000000
2007/4/25,09:59:00,8000.65,8000.65,8000.65,8000.65,301000000
2007/4/25,10:00:00,8000.90,8000.90,8000.90,8000.90,239000000
2007/4/25,10:01:00,8003.54,8003.54,8003.54,8003.54,300000000
2007/4/25,10:02:00,8003.01,8003.01,8003.01,8003.01,219000000
2007/4/25,10:03:00,8004.54,8004.54,8004.54,8004.54,357000000
2007/4/25,10:04:00,8006.57,8006.57,8006.57,8006.57,337000000
2007/4/25,10:05:00,8006.54,8006.54,8006.54,8006.54,235000000
2007/4/25,10:06:00,8006.84,8006.84,8006.84,8006.84,376000000
2007/4/25,10:07:00,8007.05,8007.05,8007.05,8007.05,230000000
2007/4/25,10:08:00,8008.54,8008.54,8008.54,8008.54,297000000
2007/4/25,10:09:00,8007.81,8007.81,8007.81,8007.81,274000000
2007/4/25,10:10:00,8008.55,8008.55,8008.55,8008.55,253000000
2007/4/25,10:11:00,8007.45,8007.45,8007.45,8007.45,334000000
2007/4/25,10:12:00,8007.54,8007.54,8007.54,8007.54,274000000
2007/4/25,10:13:00,8008.41,8008.41,8008.41,8008.41,358000000
2007/4/25,10:14:00,8006.87,8006.87,8006.87,8006.87,344000000
2007/4/25,10:15:00,8009.71,8009.71,8009.71,8009.71,276000000
2007/4/25,10:16:00,8005.34,8005.34,8005.34,8005.34,352000000
2007/4/25,10:17:00,8004.86,8004.86,8004.86,8004.86,266000000
2007/4/25,10:18:00,8003.07,8003.07,8003.07,8003.07,312000000
2007/4/25,10:19:00,8004.54,8004.54,8004.54,8004.54,310000000
2007/4/25,10:20:00,8003.41,8003.41,8003.41,8003.41,263000000
2007/4/25,10:21:00,8005.06,8005.06,8005.06,8005.06,300000000
2007/4/25,10:22:00,8003.02,8003.02,8003.02,8003.02,282000000
2007/4/25,10:23:00,8002.07,8002.07,8002.07,8002.07,365000000
2007/4/25,10:24:00,8004.34,8004.34,8004.34,8004.34,332000000
2007/4/25,10:25:00,8003.69,8003.69,8003.69,8003.69,261000000
2007/4/25,10:26:00,8006.45,8006.45,8006.45,8006.45,353000000
2007/4/25,10:27:00,8005.99,8005.99,8005.99,8005.99,388000000
2007/4/25,10:28:00,8006.95,8006.95,8006.95,8006.95,353000000
2007/4/25,10:29:00,8009.32,8009.32,8009.32,8009.32,300000000
2007/4/25,10:30:00,8007.57,8007.57,8007.57,8007.57,245000000
2007/4/25,10:31:00,8013.17,8013.17,8013.17,8013.17,551000000
2007/4/25,10:32:00,8016.20,8016.20,8016.20,8016.20,319000000
2007/4/25,10:33:00,8015.64,8015.64,8015.64,8015.64,382000000
2007/4/25,10:34:00,8018.90,8018.90,8018.90,8018.90,261000000
2007/4/25,10:35:00,8018.01,8018.01,8018.01,8018.01,225000000
2007/4/25,10:36:00,8018.97,8018.97,8018.97,8018.97,326000000
2007/4/25,10:37:00,8015.43,8015.43,8015.43,8015.43,219000000
2007/4/25,10:38:00,8019.19,8019.19,8019.19,8019.19,267000000
2007/4/25,10:39:00,8018.82,8018.82,8018.82,8018.82,263000000
2007/4/25,10:40:00,8017.76,8017.76,8017.76,8017.76,218000000
2007/4/25,10:41:00,8018.88,8018.88,8018.88,8018.88,279000000
2007/4/25,10:42:00,8018.09,8018.09,8018.09,8018.09,209000000
2007/4/25,10:43:00,8018.20,8018.20,8018.20,8018.20,222000000
2007/4/25,10:44:00,8018.35,8018.35,8018.35,8018.35,217000000
2007/4/25,10:45:00,8018.06,8018.06,8018.06,8018.06,188000000
2007/4/25,10:46:00,8018.14,8018.14,8018.14,8018.14,281000000
2007/4/25,10:47:00,8019.10,8019.10,8019.10,8019.10,225000000
2007/4/25,10:48:00,8017.80,8017.80,8017.80,8017.80,248000000
2007/4/25,10:49:00,8018.11,8018.11,8018.11,8018.11,257000000
2007/4/25,10:50:00,8018.01,8018.01,8018.01,8018.01,235000000
2007/4/25,10:51:00,8016.76,8016.76,8016.76,8016.76,325000000
2007/4/25,10:52:00,8016.58,8016.58,8016.58,8016.58,256000000
2007/4/25,10:53:00,8016.09,8016.09,8016.09,8016.09,342000000
2007/4/25,10:54:00,8016.52,8016.52,8016.52,8016.52,320000000
2007/4/25,10:55:00,8015.44,8015.44,8015.44,8015.44,245000000
2007/4/25,10:56:00,8014.53,8014.53,8014.53,8014.53,315000000
2007/4/25,10:57:00,8013.82,8013.82,8013.82,8013.82,202000000
2007/4/25,10:58:00,8013.08,8013.08,8013.08,8013.08,260000000
2007/4/25,10:59:00,8014.03,8014.03,8014.03,8014.03,170000000
2007/4/25,11:00:00,8014.44,8014.44,8014.44,8014.44,209000000
2007/4/25,11:01:00,8014.60,8014.60,8014.60,8014.60,222000000
2007/4/25,11:02:00,8015.56,8015.56,8015.56,8015.56,180000000
2007/4/25,11:03:00,8014.95,8014.95,8014.95,8014.95,223000000
2007/4/25,11:04:00,8016.93,8016.93,8016.93,8016.93,196000000
2007/4/25,11:05:00,8017.65,8017.65,8017.65,8017.65,211000000
2007/4/25,11:06:00,8016.94,8016.94,8016.94,8016.94,291000000
2007/4/25,11:07:00,8017.18,8017.18,8017.18,8017.18,193000000
2007/4/25,11:08:00,8017.57,8017.57,8017.57,8017.57,274000000
2007/4/25,11:09:00,8018.48,8018.48,8018.48,8018.48,223000000
2007/4/25,11:10:00,8020.54,8020.54,8020.54,8020.54,219000000
2007/4/25,11:11:00,8018.00,8018.00,8018.00,8018.00,266000000
2007/4/25,11:12:00,8018.49,8018.49,8018.49,8018.49,181000000
2007/4/25,11:13:00,8017.07,8017.07,8017.07,8017.07,291000000
2007/4/25,11:14:00,8016.75,8016.75,8016.75,8016.75,279000000
2007/4/25,11:15:00,8016.64,8016.64,8016.64,8016.64,224000000
2007/4/25,11:16:00,8013.23,8013.23,8013.23,8013.23,387000000
2007/4/25,11:17:00,8013.09,8013.09,8013.09,8013.09,403000000
2007/4/25,11:18:00,8012.61,8012.61,8012.61,8012.61,418000000
2007/4/25,11:19:00,8009.84,8009.84,8009.84,8009.84,406000000
2007/4/25,11:20:00,8009.55,8009.55,8009.55,8009.55,211000000
2007/4/25,11:21:00,8008.07,8008.07,8008.07,8008.07,380000000
2007/4/25,11:22:00,8006.82,8006.82,8006.82,8006.82,240000000
2007/4/25,11:23:00,8006.49,8006.49,8006.49,8006.49,251000000
2007/4/25,11:24:00,8008.20,8008.20,8008.20,8008.20,197000000
2007/4/25,11:25:00,8007.78,8007.78,8007.78,8007.78,247000000
2007/4/25,11:26:00,8006.85,8006.85,8006.85,8006.85,240000000
2007/4/25,11:27:00,8006.25,8006.25,8006.25,8006.25,146000000
2007/4/25,11:28:00,8007.83,8007.83,8007.83,8007.83,298000000
2007/4/25,11:29:00,8006.97,8006.97,8006.97,8006.97,241000000
2007/4/25,11:30:00,8006.83,8006.83,8006.83,8006.83,208000000
2007/4/25,11:31:00,8006.60,8006.60,8006.60,8006.60,247000000
2007/4/25,11:32:00,8008.64,8008.64,8008.64,8008.64,208000000
2007/4/25,11:33:00,8007.75,8007.75,8007.75,8007.75,219000000
2007/4/25,11:34:00,8008.78,8008.78,8008.78,8008.78,170000000
2007/4/25,11:35:00,8006.92,8006.92,8006.92,8006.92,170000000
2007/4/25,11:36:00,8008.63,8008.63,8008.63,8008.63,286000000
2007/4/25,11:37:00,8007.15,8007.15,8007.15,8007.15,190000000
2007/4/25,11:38:00,8007.36,8007.36,8007.36,8007.36,227000000
2007/4/25,11:39:00,8006.72,8006.72,8006.72,8006.72,206000000
2007/4/25,11:40:00,8006.05,8006.05,8006.05,8006.05,231000000
2007/4/25,11:41:00,8006.38,8006.38,8006.38,8006.38,221000000
2007/4/25,11:42:00,8007.12,8007.12,8007.12,8007.12,264000000
2007/4/25,11:43:00,8006.31,8006.31,8006.31,8006.31,249000000
2007/4/25,11:44:00,8006.79,8006.79,8006.79,8006.79,214000000
2007/4/25,11:45:00,8005.50,8005.50,8005.50,8005.50,138000000
2007/4/25,11:46:00,8006.00,8006.00,8006.00,8006.00,256000000
2007/4/25,11:47:00,8005.33,8005.33,8005.33,8005.33,160000000
2007/4/25,11:48:00,8005.11,8005.11,8005.11,8005.11,227000000
2007/4/25,11:49:00,8005.05,8005.05,8005.05,8005.05,166000000
2007/4/25,11:50:00,8004.02,8004.02,8004.02,8004.02,156000000
2007/4/25,11:51:00,8005.05,8005.05,8005.05,8005.05,228000000
2007/4/25,11:52:00,8004.96,8004.96,8004.96,8004.96,159000000
2007/4/25,11:53:00,8005.79,8005.79,8005.79,8005.79,217000000
2007/4/25,11:54:00,8005.33,8005.33,8005.33,8005.33,186000000
2007/4/25,11:55:00,8004.56,8004.56,8004.56,8004.56,163000000
2007/4/25,11:56:00,8005.59,8005.59,8005.59,8005.59,213000000
2007/4/25,11:57:00,8005.41,8005.41,8005.41,8005.41,171000000
2007/4/25,11:58:00,8006.04,8006.04,8006.04,8006.04,255000000
2007/4/25,11:59:00,8007.32,8007.32,8007.32,8007.32,298000000
2007/4/25,12:00:00,8008.24,8008.24,8008.24,8008.24,159000000
2007/4/25,12:01:00,8006.86,8006.86,8006.86,8006.86,245000000
2007/4/25,12:02:00,8009.89,8009.89,8009.89,8009.89,168000000
2007/4/25,12:03:00,8007.23,8007.23,8007.23,8007.23,256000000
2007/4/25,12:04:00,8007.74,8007.74,8007.74,8007.74,192000000
2007/4/25,12:05:00,8006.62,8006.62,8006.62,8006.62,207000000
2007/4/25,12:06:00,8008.70,8008.70,8008.70,8008.70,390000000
2007/4/25,12:07:00,8007.10,8007.10,8007.10,8007.10,423000000
2007/4/25,12:08:00,8006.72,8006.72,8006.72,8006.72,233000000
2007/4/25,12:09:00,8008.51,8008.51,8008.51,8008.51,160000000
2007/4/25,12:10:00,8007.36,8007.36,8007.36,8007.36,249000000
2007/4/25,12:11:00,8005.44,8005.44,8005.44,8005.44,283000000
2007/4/25,12:12:00,8004.95,8004.95,8004.95,8004.95,205000000
2007/4/25,12:13:00,8006.60,8006.60,8006.60,8006.60,316000000
2007/4/25,12:14:00,8007.46,8007.46,8007.46,8007.46,192000000
2007/4/25,12:15:00,8005.26,8005.26,8005.26,8005.26,162000000
2007/4/25,12:16:00,8005.95,8005.95,8005.95,8005.95,187000000
2007/4/25,12:17:00,8006.19,8006.19,8006.19,8006.19,219000000
2007/4/25,12:18:00,8006.07,8006.07,8006.07,8006.07,237000000
2007/4/25,12:19:00,8004.61,8004.61,8004.61,8004.61,193000000
2007/4/25,12:20:00,8002.66,8002.66,8002.66,8002.66,196000000
2007/4/25,12:21:00,8001.18,8001.18,8001.18,8001.18,222000000
2007/4/25,12:22:00,8001.82,8001.82,8001.82,8001.82,196000000
2007/4/25,12:23:00,8000.18,8000.18,8000.18,8000.18,281000000
2007/4/25,12:24:00,7997.79,7997.79,7997.79,7997.79,325000000
2007/4/25,12:25:00,7997.18,7997.18,7997.18,7997.18,298000000
2007/4/25,12:26:00,7995.47,7995.47,7995.47,7995.47,341000000
2007/4/25,12:27:00,7995.60,7995.60,7995.60,7995.60,322000000
2007/4/25,12:28:00,7994.12,7994.12,7994.12,7994.12,337000000
2007/4/25,12:29:00,7994.49,7994.49,7994.49,7994.49,277000000
2007/4/25,12:30:00,7992.29,7992.29,7992.29,7992.29,293000000
2007/4/25,12:31:00,7992.45,7992.45,7992.45,7992.45,308000000
2007/4/25,12:32:00,7992.60,7992.60,7992.60,7992.60,243000000
2007/4/25,12:33:00,7992.41,7992.41,7992.41,7992.41,304000000
2007/4/25,12:34:00,7992.84,7992.84,7992.84,7992.84,233000000
2007/4/25,12:35:00,7993.81,7993.81,7993.81,7993.81,376000000
2007/4/25,12:36:00,7993.86,7993.86,7993.86,7993.86,271000000
2007/4/25,12:37:00,7995.00,7995.00,7995.00,7995.00,178000000
2007/4/25,12:38:00,7996.96,7996.96,7996.96,7996.96,245000000
2007/4/25,12:39:00,7996.54,7996.54,7996.54,7996.54,191000000
2007/4/25,12:40:00,7996.93,7996.93,7996.93,7996.93,222000000
2007/4/25,12:41:00,7996.45,7996.45,7996.45,7996.45,219000000
2007/4/25,12:42:00,7997.42,7997.42,7997.42,7997.42,228000000
2007/4/25,12:43:00,7996.39,7996.39,7996.39,7996.39,228000000
2007/4/25,12:44:00,7998.21,7998.21,7998.21,7998.21,189000000
2007/4/25,12:45:00,7997.19,7997.19,7997.19,7997.19,184000000
2007/4/25,12:46:00,7996.11,7996.11,7996.11,7996.11,261000000
2007/4/25,12:47:00,7997.56,7997.56,7997.56,7997.56,257000000
2007/4/25,12:48:00,7996.03,7996.03,7996.03,7996.03,270000000
2007/4/25,12:49:00,7996.03,7996.03,7996.03,7996.03,193000000
2007/4/25,12:50:00,7996.05,7996.05,7996.05,7996.05,191000000
2007/4/25,12:51:00,7995.71,7995.71,7995.71,7995.71,301000000
2007/4/25,12:52:00,7994.57,7994.57,7994.57,7994.57,207000000
2007/4/25,12:53:00,7995.15,7995.15,7995.15,7995.15,285000000
2007/4/25,12:54:00,7994.05,7994.05,7994.05,7994.05,230000000
2007/4/25,12:55:00,7992.78,7992.78,7992.78,7992.78,306000000
2007/4/25,12:56:00,7992.69,7992.69,7992.69,7992.69,368000000
2007/4/25,12:57:00,7989.99,7989.99,7989.99,7989.99,318000000
2007/4/25,12:58:00,7992.69,7992.69,7992.69,7992.69,297000000
2007/4/25,12:59:00,7991.06,7991.06,7991.06,7991.06,221000000
2007/4/25,13:00:00,7991.01,7991.01,7991.01,7991.01,244000000
2007/4/25,13:01:00,7991.10,7991.10,7991.10,7991.10,283000000
2007/4/25,13:02:00,7991.77,7991.77,7991.77,7991.77,279000000
2007/4/25,13:03:00,7991.19,7991.19,7991.19,7991.19,301000000
2007/4/25,13:04:00,7989.36,7989.36,7989.36,7989.36,251000000
2007/4/25,13:05:00,7989.66,7989.66,7989.66,7989.66,280000000
2007/4/25,13:06:00,7991.34,7991.34,7991.34,7991.34,359000000
2007/4/25,13:07:00,7988.30,7988.30,7988.30,7988.30,269000000
2007/4/25,13:08:00,7989.87,7989.87,7989.87,7989.87,351000000
2007/4/25,13:09:00,7990.51,7990.51,7990.51,7990.51,267000000
2007/4/25,13:10:00,7988.17,7988.17,7988.17,7988.17,356000000
2007/4/25,13:11:00,7988.94,7988.94,7988.94,7988.94,389000000
2007/4/25,13:12:00,7989.19,7989.19,7989.19,7989.19,246000000
2007/4/25,13:13:00,7989.52,7989.52,7989.52,7989.52,376000000
2007/4/25,13:14:00,7988.97,7988.97,7988.97,7988.97,357000000
2007/4/25,13:15:00,7989.72,7989.72,7989.72,7989.72,329000000
2007/4/25,13:16:00,7989.54,7989.54,7989.54,7989.54,427000000
2007/4/25,13:17:00,7988.21,7988.21,7988.21,7988.21,311000000
2007/4/25,13:18:00,7989.30,7989.30,7989.30,7989.30,426000000
2007/4/25,13:19:00,7991.90,7991.90,7991.90,7991.90,428000000
2007/4/25,13:20:00,7988.85,7988.85,7988.85,7988.85,411000000
2007/4/25,13:21:00,7991.20,7991.20,7991.20,7991.20,483000000
2007/4/25,13:22:00,7991.62,7991.62,7991.62,7991.62,429000000
2007/4/25,13:23:00,7988.89,7988.89,7988.89,7988.89,677000000
2007/4/25,13:24:00,7991.03,7991.03,7991.03,7991.03,560000000
2007/4/25,13:25:00,7991.31,7991.31,7991.31,7991.31,584000000
2007/4/25,13:26:00,7991.31,7991.31,7991.31,7991.31,0
2007/4/25,13:27:00,7991.31,7991.31,7991.31,7991.31,0
2007/4/25,13:28:00,7991.31,7991.31,7991.31,7991.31,0
2007/4/25,13:29:00,7991.31,7991.31,7991.31,7991.31,0
2007/4/25,13:30:00,7984.65,7984.65,7984.65,7984.65,401032704
2007/4/26,09:01:00,8046.72,8046.72,8046.72,8046.72,3419000064
2007/4/26,09:02:00,8052.55,8052.55,8052.55,8052.55,971000000
2007/4/26,09:03:00,8051.80,8051.80,8051.80,8051.80,1038000000
2007/4/26,09:04:00,8048.55,8048.55,8048.55,8048.55,917000000
2007/4/26,09:05:00,8046.19,8046.19,8046.19,8046.19,735000000
2007/4/26,09:06:00,8042.55,8042.55,8042.55,8042.55,940000000
2007/4/26,09:07:00,8040.51,8040.51,8040.51,8040.51,721000000
2007/4/26,09:08:00,8036.80,8036.80,8036.80,8036.80,958000000
2007/4/26,09:09:00,8034.41,8034.41,8034.41,8034.41,675000000
2007/4/26,09:10:00,8034.13,8034.13,8034.13,8034.13,669000000
2007/4/26,09:11:00,8035.10,8035.10,8035.10,8035.10,751000000
2007/4/26,09:12:00,8036.97,8036.97,8036.97,8036.97,592000000
2007/4/26,09:13:00,8037.02,8037.02,8037.02,8037.02,667000000
2007/4/26,09:14:00,8038.68,8038.68,8038.68,8038.68,874000000
2007/4/26,09:15:00,8038.99,8038.99,8038.99,8038.99,587000000
2007/4/26,09:16:00,8040.65,8040.65,8040.65,8040.65,918000000
2007/4/26,09:17:00,8039.16,8039.16,8039.16,8039.16,658000000
2007/4/26,09:18:00,8040.38,8040.38,8040.38,8040.38,786000000
2007/4/26,09:19:00,8042.09,8042.09,8042.09,8042.09,714000000
2007/4/26,09:20:00,8042.77,8042.77,8042.77,8042.77,567000000
2007/4/26,09:21:00,8043.12,8043.12,8043.12,8043.12,879000000
2007/4/26,09:22:00,8042.83,8042.83,8042.83,8042.83,545000000
2007/4/26,09:23:00,8042.49,8042.49,8042.49,8042.49,586000000
2007/4/26,09:24:00,8039.93,8039.93,8039.93,8039.93,485000000
2007/4/26,09:25:00,8038.98,8038.98,8038.98,8038.98,409000000
2007/4/26,09:26:00,8036.93,8036.93,8036.93,8036.93,605000000
2007/4/26,09:27:00,8036.15,8036.15,8036.15,8036.15,506000000
2007/4/26,09:28:00,8034.29,8034.29,8034.29,8034.29,672000000
2007/4/26,09:29:00,8032.80,8032.80,8032.80,8032.80,556000000
2007/4/26,09:30:00,8032.28,8032.28,8032.28,8032.28,457000000
2007/4/26,09:31:00,8031.81,8031.81,8031.81,8031.81,634000000
2007/4/26,09:32:00,8029.94,8029.94,8029.94,8029.94,448000000
2007/4/26,09:33:00,8029.44,8029.44,8029.44,8029.44,457000000
2007/4/26,09:34:00,8031.31,8031.31,8031.31,8031.31,378000000
2007/4/26,09:35:00,8027.78,8027.78,8027.78,8027.78,345000000
2007/4/26,09:36:00,8028.03,8028.03,8028.03,8028.03,480000000
2007/4/26,09:37:00,8028.71,8028.71,8028.71,8028.71,360000000
2007/4/26,09:38:00,8025.55,8025.55,8025.55,8025.55,415000000
2007/4/26,09:39:00,8027.46,8027.46,8027.46,8027.46,414000000
2007/4/26,09:40:00,8025.59,8025.59,8025.59,8025.59,395000000
2007/4/26,09:41:00,8028.21,8028.21,8028.21,8028.21,551000000
2007/4/26,09:42:00,8028.14,8028.14,8028.14,8028.14,361000000
2007/4/26,09:43:00,8028.67,8028.67,8028.67,8028.67,418000000
2007/4/26,09:44:00,8027.32,8027.32,8027.32,8027.32,352000000
2007/4/26,09:45:00,8025.96,8025.96,8025.96,8025.96,300000000
2007/4/26,09:46:00,8027.45,8027.45,8027.45,8027.45,565000000
2007/4/26,09:47:00,8025.94,8025.94,8025.94,8025.94,304000000
2007/4/26,09:48:00,8025.98,8025.98,8025.98,8025.98,452000000
2007/4/26,09:49:00,8027.35,8027.35,8027.35,8027.35,363000000
2007/4/26,09:50:00,8026.68,8026.68,8026.68,8026.68,320000000
2007/4/26,09:51:00,8026.37,8026.37,8026.37,8026.37,335000000
2007/4/26,09:52:00,8027.05,8027.05,8027.05,8027.05,429000000
2007/4/26,09:53:00,8025.91,8025.91,8025.91,8025.91,443000000
2007/4/26,09:54:00,8024.65,8024.65,8024.65,8024.65,323000000
2007/4/26,09:55:00,8023.12,8023.12,8023.12,8023.12,337000000
2007/4/26,09:56:00,8021.82,8021.82,8021.82,8021.82,466000000
2007/4/26,09:57:00,8021.53,8021.53,8021.53,8021.53,293000000
2007/4/26,09:58:00,8020.62,8020.62,8020.62,8020.62,373000000
2007/4/26,09:59:00,8020.55,8020.55,8020.55,8020.55,387000000
2007/4/26,10:00:00,8020.08,8020.08,8020.08,8020.08,311000000
2007/4/26,10:01:00,8019.88,8019.88,8019.88,8019.88,351000000
2007/4/26,10:02:00,8019.11,8019.11,8019.11,8019.11,266000000
2007/4/26,10:03:00,8019.26,8019.26,8019.26,8019.26,321000000
2007/4/26,10:04:00,8019.89,8019.89,8019.89,8019.89,282000000
2007/4/26,10:05:00,8019.67,8019.67,8019.67,8019.67,265000000
2007/4/26,10:06:00,8020.55,8020.55,8020.55,8020.55,366000000
2007/4/26,10:07:00,8021.98,8021.98,8021.98,8021.98,283000000
2007/4/26,10:08:00,8022.08,8022.08,8022.08,8022.08,428000000
2007/4/26,10:09:00,8025.59,8025.59,8025.59,8025.59,300000000
2007/4/26,10:10:00,8023.63,8023.63,8023.63,8023.63,340000000
2007/4/26,10:11:00,8023.21,8023.21,8023.21,8023.21,337000000
2007/4/26,10:12:00,8024.39,8024.39,8024.39,8024.39,263000000
2007/4/26,10:13:00,8024.57,8024.57,8024.57,8024.57,375000000
2007/4/26,10:14:00,8025.54,8025.54,8025.54,8025.54,587000000
2007/4/26,10:15:00,8024.57,8024.57,8024.57,8024.57,453000000
2007/4/26,10:16:00,8026.77,8026.77,8026.77,8026.77,416000000
2007/4/26,10:17:00,8026.95,8026.95,8026.95,8026.95,370000000
2007/4/26,10:18:00,8026.31,8026.31,8026.31,8026.31,410000000
2007/4/26,10:19:00,8027.39,8027.39,8027.39,8027.39,274000000
2007/4/26,10:20:00,8028.14,8028.14,8028.14,8028.14,281000000
2007/4/26,10:21:00,8028.43,8028.43,8028.43,8028.43,352000000
2007/4/26,10:22:00,8028.29,8028.29,8028.29,8028.29,389000000
2007/4/26,10:23:00,8026.93,8026.93,8026.93,8026.93,338000000
2007/4/26,10:24:00,8026.24,8026.24,8026.24,8026.24,270000000
2007/4/26,10:25:00,8025.28,8025.28,8025.28,8025.28,217000000
2007/4/26,10:26:00,8025.48,8025.48,8025.48,8025.48,303000000
2007/4/26,10:27:00,8022.84,8022.84,8022.84,8022.84,220000000
2007/4/26,10:28:00,8024.92,8024.92,8024.92,8024.92,363000000
2007/4/26,10:29:00,8024.12,8024.12,8024.12,8024.12,231000000
2007/4/26,10:30:00,8021.54,8021.54,8021.54,8021.54,236000000
2007/4/26,10:31:00,8023.66,8023.66,8023.66,8023.66,325000000
2007/4/26,10:32:00,8021.96,8021.96,8021.96,8021.96,218000000
2007/4/26,10:33:00,8022.86,8022.86,8022.86,8022.86,327000000
2007/4/26,10:34:00,8020.87,8020.87,8020.87,8020.87,240000000
2007/4/26,10:35:00,8021.41,8021.41,8021.41,8021.41,255000000
2007/4/26,10:36:00,8019.59,8019.59,8019.59,8019.59,343000000
2007/4/26,10:37:00,8019.65,8019.65,8019.65,8019.65,214000000
2007/4/26,10:38:00,8016.77,8016.77,8016.77,8016.77,338000000
2007/4/26,10:39:00,8016.65,8016.65,8016.65,8016.65,302000000
2007/4/26,10:40:00,8016.20,8016.20,8016.20,8016.20,276000000
2007/4/26,10:41:00,8015.88,8015.88,8015.88,8015.88,329000000
2007/4/26,10:42:00,8013.68,8013.68,8013.68,8013.68,230000000
2007/4/26,10:43:00,8012.94,8012.94,8012.94,8012.94,253000000
2007/4/26,10:44:00,8011.13,8011.13,8011.13,8011.13,265000000
2007/4/26,10:45:00,8012.11,8012.11,8012.11,8012.11,232000000
2007/4/26,10:46:00,8009.53,8009.53,8009.53,8009.53,448000000
2007/4/26,10:47:00,8008.77,8008.77,8008.77,8008.77,252000000
2007/4/26,10:48:00,8007.60,8007.60,8007.60,8007.60,345000000
2007/4/26,10:49:00,8005.65,8005.65,8005.65,8005.65,324000000
2007/4/26,10:50:00,8004.84,8004.84,8004.84,8004.84,317000000
2007/4/26,10:51:00,8002.47,8002.47,8002.47,8002.47,386000000
2007/4/26,10:52:00,8003.58,8003.58,8003.58,8003.58,279000000
2007/4/26,10:53:00,8000.23,8000.23,8000.23,8000.23,476000000
2007/4/26,10:54:00,8001.31,8001.31,8001.31,8001.31,448000000
2007/4/26,10:55:00,8000.15,8000.15,8000.15,8000.15,257000000
2007/4/26,10:56:00,8000.24,8000.24,8000.24,8000.24,307000000
2007/4/26,10:57:00,8001.58,8001.58,8001.58,8001.58,213000000
2007/4/26,10:58:00,8001.87,8001.87,8001.87,8001.87,304000000
2007/4/26,10:59:00,8003.30,8003.30,8003.30,8003.30,288000000
2007/4/26,11:00:00,8003.59,8003.59,8003.59,8003.59,237000000
2007/4/26,11:01:00,8003.16,8003.16,8003.16,8003.16,293000000
2007/4/26,11:02:00,8003.94,8003.94,8003.94,8003.94,204000000
2007/4/26,11:03:00,8004.65,8004.65,8004.65,8004.65,309000000
2007/4/26,11:04:00,8004.17,8004.17,8004.17,8004.17,234000000
2007/4/26,11:05:00,8004.61,8004.61,8004.61,8004.61,188000000
2007/4/26,11:06:00,8006.23,8006.23,8006.23,8006.23,238000000
2007/4/26,11:07:00,8006.69,8006.69,8006.69,8006.69,201000000
2007/4/26,11:08:00,8006.60,8006.60,8006.60,8006.60,274000000
2007/4/26,11:09:00,8007.54,8007.54,8007.54,8007.54,204000000
2007/4/26,11:10:00,8007.03,8007.03,8007.03,8007.03,187000000
2007/4/26,11:11:00,8006.15,8006.15,8006.15,8006.15,255000000
2007/4/26,11:12:00,8005.07,8005.07,8005.07,8005.07,169000000
2007/4/26,11:13:00,8005.59,8005.59,8005.59,8005.59,204000000
2007/4/26,11:14:00,8005.63,8005.63,8005.63,8005.63,187000000
2007/4/26,11:15:00,8007.92,8007.92,8007.92,8007.92,171000000
2007/4/26,11:16:00,8005.50,8005.50,8005.50,8005.50,224000000
2007/4/26,11:17:00,8006.61,8006.61,8006.61,8006.61,177000000
2007/4/26,11:18:00,8007.26,8007.26,8007.26,8007.26,244000000
2007/4/26,11:19:00,8006.37,8006.37,8006.37,8006.37,203000000
2007/4/26,11:20:00,8005.74,8005.74,8005.74,8005.74,195000000
2007/4/26,11:21:00,8006.29,8006.29,8006.29,8006.29,186000000
2007/4/26,11:22:00,8008.58,8008.58,8008.58,8008.58,142000000
2007/4/26,11:23:00,8008.99,8008.99,8008.99,8008.99,236000000
2007/4/26,11:24:00,8010.43,8010.43,8010.43,8010.43,172000000
2007/4/26,11:25:00,8011.13,8011.13,8011.13,8011.13,180000000
2007/4/26,11:26:00,8013.00,8013.00,8013.00,8013.00,234000000
2007/4/26,11:27:00,8012.99,8012.99,8012.99,8012.99,156000000
2007/4/26,11:28:00,8012.97,8012.97,8012.97,8012.97,255000000
2007/4/26,11:29:00,8012.63,8012.63,8012.63,8012.63,186000000
2007/4/26,11:30:00,8012.11,8012.11,8012.11,8012.11,181000000
2007/4/26,11:31:00,8014.71,8014.71,8014.71,8014.71,238000000
2007/4/26,11:32:00,8014.78,8014.78,8014.78,8014.78,162000000
2007/4/26,11:33:00,8016.06,8016.06,8016.06,8016.06,241000000
2007/4/26,11:34:00,8012.95,8012.95,8012.95,8012.95,193000000
2007/4/26,11:35:00,8014.47,8014.47,8014.47,8014.47,178000000
2007/4/26,11:36:00,8016.10,8016.10,8016.10,8016.10,236000000
2007/4/26,11:37:00,8015.96,8015.96,8015.96,8015.96,145000000
2007/4/26,11:38:00,8015.22,8015.22,8015.22,8015.22,217000000
2007/4/26,11:39:00,8014.57,8014.57,8014.57,8014.57,183000000
2007/4/26,11:40:00,8014.44,8014.44,8014.44,8014.44,201000000
2007/4/26,11:41:00,8014.07,8014.07,8014.07,8014.07,208000000
2007/4/26,11:42:00,8014.28,8014.28,8014.28,8014.28,138000000
2007/4/26,11:43:00,8015.69,8015.69,8015.69,8015.69,164000000
2007/4/26,11:44:00,8015.32,8015.32,8015.32,8015.32,144000000
2007/4/26,11:45:00,8015.58,8015.58,8015.58,8015.58,135000000
2007/4/26,11:46:00,8015.20,8015.20,8015.20,8015.20,285000000
2007/4/26,11:47:00,8016.55,8016.55,8016.55,8016.55,222000000
2007/4/26,11:48:00,8016.82,8016.82,8016.82,8016.82,218000000
2007/4/26,11:49:00,8017.78,8017.78,8017.78,8017.78,215000000
2007/4/26,11:50:00,8018.20,8018.20,8018.20,8018.20,222000000
2007/4/26,11:51:00,8017.39,8017.39,8017.39,8017.39,233000000
2007/4/26,11:52:00,8018.74,8018.74,8018.74,8018.74,155000000
2007/4/26,11:53:00,8018.15,8018.15,8018.15,8018.15,200000000
2007/4/26,11:54:00,8016.60,8016.60,8016.60,8016.60,162000000
2007/4/26,11:55:00,8018.71,8018.71,8018.71,8018.71,183000000
2007/4/26,11:56:00,8017.97,8017.97,8017.97,8017.97,190000000
2007/4/26,11:57:00,8017.88,8017.88,8017.88,8017.88,161000000
2007/4/26,11:58:00,8017.42,8017.42,8017.42,8017.42,189000000
2007/4/26,11:59:00,8018.27,8018.27,8018.27,8018.27,193000000
2007/4/26,12:00:00,8019.22,8019.22,8019.22,8019.22,166000000
2007/4/26,12:01:00,8017.61,8017.61,8017.61,8017.61,228000000
2007/4/26,12:02:00,8018.96,8018.96,8018.96,8018.96,134000000
2007/4/26,12:03:00,8018.75,8018.75,8018.75,8018.75,191000000
2007/4/26,12:04:00,8019.00,8019.00,8019.00,8019.00,174000000
2007/4/26,12:05:00,8019.21,8019.21,8019.21,8019.21,171000000
2007/4/26,12:06:00,8020.14,8020.14,8020.14,8020.14,202000000
2007/4/26,12:07:00,8019.94,8019.94,8019.94,8019.94,153000000
2007/4/26,12:08:00,8018.84,8018.84,8018.84,8018.84,172000000
2007/4/26,12:09:00,8020.41,8020.41,8020.41,8020.41,148000000
2007/4/26,12:10:00,8019.80,8019.80,8019.80,8019.80,151000000
2007/4/26,12:11:00,8019.14,8019.14,8019.14,8019.14,249000000
2007/4/26,12:12:00,8021.44,8021.44,8021.44,8021.44,150000000
2007/4/26,12:13:00,8020.29,8020.29,8020.29,8020.29,226000000
2007/4/26,12:14:00,8020.18,8020.18,8020.18,8020.18,158000000
2007/4/26,12:15:00,8020.13,8020.13,8020.13,8020.13,195000000
2007/4/26,12:16:00,8020.24,8020.24,8020.24,8020.24,326000000
2007/4/26,12:17:00,8020.88,8020.88,8020.88,8020.88,241000000
2007/4/26,12:18:00,8022.44,8022.44,8022.44,8022.44,265000000
2007/4/26,12:19:00,8020.11,8020.11,8020.11,8020.11,201000000
2007/4/26,12:20:00,8021.78,8021.78,8021.78,8021.78,171000000
2007/4/26,12:21:00,8023.62,8023.62,8023.62,8023.62,206000000
2007/4/26,12:22:00,8022.49,8022.49,8022.49,8022.49,172000000
2007/4/26,12:23:00,8022.95,8022.95,8022.95,8022.95,243000000
2007/4/26,12:24:00,8022.04,8022.04,8022.04,8022.04,232000000
2007/4/26,12:25:00,8021.88,8021.88,8021.88,8021.88,251000000
2007/4/26,12:26:00,8021.92,8021.92,8021.92,8021.92,413000000
2007/4/26,12:27:00,8021.87,8021.87,8021.87,8021.87,204000000
2007/4/26,12:28:00,8022.40,8022.40,8022.40,8022.40,220000000
2007/4/26,12:29:00,8020.88,8020.88,8020.88,8020.88,165000000
2007/4/26,12:30:00,8020.24,8020.24,8020.24,8020.24,171000000
2007/4/26,12:31:00,8022.46,8022.46,8022.46,8022.46,229000000
2007/4/26,12:32:00,8023.00,8023.00,8023.00,8023.00,182000000
2007/4/26,12:33:00,8021.14,8021.14,8021.14,8021.14,259000000
2007/4/26,12:34:00,8019.59,8019.59,8019.59,8019.59,195000000
2007/4/26,12:35:00,8020.47,8020.47,8020.47,8020.47,163000000
2007/4/26,12:36:00,8020.02,8020.02,8020.02,8020.02,262000000
2007/4/26,12:37:00,8018.83,8018.83,8018.83,8018.83,175000000
2007/4/26,12:38:00,8017.61,8017.61,8017.61,8017.61,200000000
2007/4/26,12:39:00,8020.62,8020.62,8020.62,8020.62,220000000
2007/4/26,12:40:00,8019.51,8019.51,8019.51,8019.51,162000000
2007/4/26,12:41:00,8018.06,8018.06,8018.06,8018.06,223000000
2007/4/26,12:42:00,8018.76,8018.76,8018.76,8018.76,128000000
2007/4/26,12:43:00,8016.04,8016.04,8016.04,8016.04,296000000
2007/4/26,12:44:00,8016.36,8016.36,8016.36,8016.36,191000000
2007/4/26,12:45:00,8016.41,8016.41,8016.41,8016.41,218000000
2007/4/26,12:46:00,8017.46,8017.46,8017.46,8017.46,272000000
2007/4/26,12:47:00,8017.86,8017.86,8017.86,8017.86,249000000
2007/4/26,12:48:00,8017.10,8017.10,8017.10,8017.10,319000000
2007/4/26,12:49:00,8017.21,8017.21,8017.21,8017.21,281000000
2007/4/26,12:50:00,8018.62,8018.62,8018.62,8018.62,251000000
2007/4/26,12:51:00,8020.13,8020.13,8020.13,8020.13,313000000
2007/4/26,12:52:00,8019.45,8019.45,8019.45,8019.45,234000000
2007/4/26,12:53:00,8017.94,8017.94,8017.94,8017.94,330000000
2007/4/26,12:54:00,8017.93,8017.93,8017.93,8017.93,292000000
2007/4/26,12:55:00,8018.43,8018.43,8018.43,8018.43,209000000
2007/4/26,12:56:00,8018.94,8018.94,8018.94,8018.94,302000000
2007/4/26,12:57:00,8019.48,8019.48,8019.48,8019.48,201000000
2007/4/26,12:58:00,8021.81,8021.81,8021.81,8021.81,255000000
2007/4/26,12:59:00,8019.19,8019.19,8019.19,8019.19,244000000
2007/4/26,13:00:00,8020.18,8020.18,8020.18,8020.18,195000000
2007/4/26,13:01:00,8019.77,8019.77,8019.77,8019.77,262000000
2007/4/26,13:02:00,8020.27,8020.27,8020.27,8020.27,191000000
2007/4/26,13:03:00,8020.78,8020.78,8020.78,8020.78,265000000
2007/4/26,13:04:00,8018.00,8018.00,8018.00,8018.00,227000000
2007/4/26,13:05:00,8020.16,8020.16,8020.16,8020.16,212000000
2007/4/26,13:06:00,8019.65,8019.65,8019.65,8019.65,307000000
2007/4/26,13:07:00,8019.02,8019.02,8019.02,8019.02,281000000
2007/4/26,13:08:00,8020.03,8020.03,8020.03,8020.03,422000000
2007/4/26,13:09:00,8019.48,8019.48,8019.48,8019.48,347000000
2007/4/26,13:10:00,8018.04,8018.04,8018.04,8018.04,329000000
2007/4/26,13:11:00,8019.52,8019.52,8019.52,8019.52,412000000
2007/4/26,13:12:00,8018.45,8018.45,8018.45,8018.45,282000000
2007/4/26,13:13:00,8018.28,8018.28,8018.28,8018.28,378000000
2007/4/26,13:14:00,8018.17,8018.17,8018.17,8018.17,349000000
2007/4/26,13:15:00,8017.87,8017.87,8017.87,8017.87,314000000
2007/4/26,13:16:00,8019.24,8019.24,8019.24,8019.24,454000000
2007/4/26,13:17:00,8018.09,8018.09,8018.09,8018.09,305000000
2007/4/26,13:18:00,8017.67,8017.67,8017.67,8017.67,485000000
2007/4/26,13:19:00,8017.62,8017.62,8017.62,8017.62,431000000
2007/4/26,13:20:00,8017.49,8017.49,8017.49,8017.49,379000000
2007/4/26,13:21:00,8017.25,8017.25,8017.25,8017.25,468000000
2007/4/26,13:22:00,8019.02,8019.02,8019.02,8019.02,342000000
2007/4/26,13:23:00,8016.55,8016.55,8016.55,8016.55,876000000
2007/4/26,13:24:00,8013.48,8013.48,8013.48,8013.48,593000000
2007/4/26,13:25:00,8014.71,8014.71,8014.71,8014.71,448000000
2007/4/26,13:26:00,8014.71,8014.71,8014.71,8014.71,0
2007/4/26,13:27:00,8014.71,8014.71,8014.71,8014.71,0
2007/4/26,13:28:00,8014.71,8014.71,8014.71,8014.71,0
2007/4/26,13:29:00,8014.71,8014.71,8014.71,8014.71,0
2007/4/26,13:30:00,8000.04,8000.04,8000.04,8000.04,2715032576
2007/4/27,09:01:00,8019.49,8019.49,8019.49,8019.49,2963000064
2007/4/27,09:02:00,8026.23,8026.23,8026.23,8026.23,740000000
2007/4/27,09:03:00,8026.13,8026.13,8026.13,8026.13,832000000
2007/4/27,09:04:00,8026.21,8026.21,8026.21,8026.21,965000000
2007/4/27,09:05:00,8026.51,8026.51,8026.51,8026.51,711000000
2007/4/27,09:06:00,8022.37,8022.37,8022.37,8022.37,1000000000
2007/4/27,09:07:00,8019.28,8019.28,8019.28,8019.28,683000000
2007/4/27,09:08:00,8020.66,8020.66,8020.66,8020.66,777000000
2007/4/27,09:09:00,8019.45,8019.45,8019.45,8019.45,699000000
2007/4/27,09:10:00,8018.36,8018.36,8018.36,8018.36,500000000
2007/4/27,09:11:00,8013.85,8013.85,8013.85,8013.85,796000000
2007/4/27,09:12:00,8007.82,8007.82,8007.82,8007.82,690000000
2007/4/27,09:13:00,8007.79,8007.79,8007.79,8007.79,774000000
2007/4/27,09:14:00,8003.02,8003.02,8003.02,8003.02,827000000
2007/4/27,09:15:00,8002.02,8002.02,8002.02,8002.02,474000000
2007/4/27,09:16:00,8000.27,8000.27,8000.27,8000.27,675000000
2007/4/27,09:17:00,8001.75,8001.75,8001.75,8001.75,505000000
2007/4/27,09:18:00,8001.04,8001.04,8001.04,8001.04,619000000
2007/4/27,09:19:00,8001.38,8001.38,8001.38,8001.38,733000000
2007/4/27,09:20:00,7998.93,7998.93,7998.93,7998.93,490000000
2007/4/27,09:21:00,7997.28,7997.28,7997.28,7997.28,574000000
2007/4/27,09:22:00,7997.50,7997.50,7997.50,7997.50,416000000
2007/4/27,09:23:00,7995.68,7995.68,7995.68,7995.68,480000000
2007/4/27,09:24:00,7996.45,7996.45,7996.45,7996.45,478000000
2007/4/27,09:25:00,7996.19,7996.19,7996.19,7996.19,375000000
2007/4/27,09:26:00,7997.47,7997.47,7997.47,7997.47,532000000
2007/4/27,09:27:00,7998.87,7998.87,7998.87,7998.87,395000000
2007/4/27,09:28:00,7998.41,7998.41,7998.41,7998.41,394000000
2007/4/27,09:29:00,7998.74,7998.74,7998.74,7998.74,358000000
2007/4/27,09:30:00,8001.84,8001.84,8001.84,8001.84,320000000
2007/4/27,09:31:00,8001.02,8001.02,8001.02,8001.02,568000000
2007/4/27,09:32:00,8003.18,8003.18,8003.18,8003.18,389000000
2007/4/27,09:33:00,8004.98,8004.98,8004.98,8004.98,462000000
2007/4/27,09:34:00,8005.59,8005.59,8005.59,8005.59,408000000
2007/4/27,09:35:00,8005.96,8005.96,8005.96,8005.96,536000000
2007/4/27,09:36:00,8007.19,8007.19,8007.19,8007.19,661000000
2007/4/27,09:37:00,8007.34,8007.34,8007.34,8007.34,438000000
2007/4/27,09:38:00,8008.70,8008.70,8008.70,8008.70,494000000
2007/4/27,09:39:00,8008.32,8008.32,8008.32,8008.32,495000000
2007/4/27,09:40:00,8007.93,8007.93,8007.93,8007.93,445000000
2007/4/27,09:41:00,8011.14,8011.14,8011.14,8011.14,549000000
2007/4/27,09:42:00,8010.52,8010.52,8010.52,8010.52,421000000
2007/4/27,09:43:00,8010.07,8010.07,8010.07,8010.07,459000000
2007/4/27,09:44:00,8009.69,8009.69,8009.69,8009.69,341000000
2007/4/27,09:45:00,8006.18,8006.18,8006.18,8006.18,351000000
2007/4/27,09:46:00,8002.30,8002.30,8002.30,8002.30,550000000
2007/4/27,09:47:00,7999.67,7999.67,7999.67,7999.67,453000000
2007/4/27,09:48:00,7999.04,7999.04,7999.04,7999.04,435000000
2007/4/27,09:49:00,7993.06,7993.06,7993.06,7993.06,423000000
2007/4/27,09:50:00,7994.10,7994.10,7994.10,7994.10,300000000
2007/4/27,09:51:00,7991.38,7991.38,7991.38,7991.38,394000000
2007/4/27,09:52:00,7992.48,7992.48,7992.48,7992.48,290000000
2007/4/27,09:53:00,7992.14,7992.14,7992.14,7992.14,349000000
2007/4/27,09:54:00,7993.47,7993.47,7993.47,7993.47,355000000
2007/4/27,09:55:00,7992.48,7992.48,7992.48,7992.48,264000000
2007/4/27,09:56:00,7991.73,7991.73,7991.73,7991.73,353000000
2007/4/27,09:57:00,7989.73,7989.73,7989.73,7989.73,269000000
2007/4/27,09:58:00,7990.15,7990.15,7990.15,7990.15,361000000
2007/4/27,09:59:00,7988.80,7988.80,7988.80,7988.80,265000000
2007/4/27,10:00:00,7987.08,7987.08,7987.08,7987.08,223000000
2007/4/27,10:01:00,7983.55,7983.55,7983.55,7983.55,375000000
2007/4/27,10:02:00,7981.41,7981.41,7981.41,7981.41,387000000
2007/4/27,10:03:00,7978.69,7978.69,7978.69,7978.69,486000000
2007/4/27,10:04:00,7975.26,7975.26,7975.26,7975.26,464000000
2007/4/27,10:05:00,7975.62,7975.62,7975.62,7975.62,389000000
2007/4/27,10:06:00,7974.73,7974.73,7974.73,7974.73,449000000
2007/4/27,10:07:00,7974.71,7974.71,7974.71,7974.71,260000000
2007/4/27,10:08:00,7975.84,7975.84,7975.84,7975.84,363000000
2007/4/27,10:09:00,7976.48,7976.48,7976.48,7976.48,308000000
2007/4/27,10:10:00,7978.03,7978.03,7978.03,7978.03,347000000
2007/4/27,10:11:00,7978.10,7978.10,7978.10,7978.10,604000000
2007/4/27,10:12:00,7979.26,7979.26,7979.26,7979.26,275000000
2007/4/27,10:13:00,7979.80,7979.80,7979.80,7979.80,353000000
2007/4/27,10:14:00,7981.75,7981.75,7981.75,7981.75,227000000
2007/4/27,10:15:00,7982.02,7982.02,7982.02,7982.02,218000000
2007/4/27,10:16:00,7983.41,7983.41,7983.41,7983.41,217000000
2007/4/27,10:17:00,7984.25,7984.25,7984.25,7984.25,175000000
2007/4/27,10:18:00,7983.55,7983.55,7983.55,7983.55,268000000
2007/4/27,10:19:00,7987.14,7987.14,7987.14,7987.14,190000000
2007/4/27,10:20:00,7987.90,7987.90,7987.90,7987.90,253000000
2007/4/27,10:21:00,7989.64,7989.64,7989.64,7989.64,329000000
2007/4/27,10:22:00,7989.52,7989.52,7989.52,7989.52,217000000
2007/4/27,10:23:00,7989.69,7989.69,7989.69,7989.69,269000000
2007/4/27,10:24:00,7992.52,7992.52,7992.52,7992.52,228000000
2007/4/27,10:25:00,7990.49,7990.49,7990.49,7990.49,177000000
2007/4/27,10:26:00,7991.73,7991.73,7991.73,7991.73,300000000
2007/4/27,10:27:00,7992.08,7992.08,7992.08,7992.08,169000000
2007/4/27,10:28:00,7993.81,7993.81,7993.81,7993.81,182000000
2007/4/27,10:29:00,7994.67,7994.67,7994.67,7994.67,166000000
2007/4/27,10:30:00,7993.72,7993.72,7993.72,7993.72,182000000
2007/4/27,10:31:00,7995.24,7995.24,7995.24,7995.24,318000000
2007/4/27,10:32:00,7993.43,7993.43,7993.43,7993.43,259000000
2007/4/27,10:33:00,7995.64,7995.64,7995.64,7995.64,257000000
2007/4/27,10:34:00,7994.03,7994.03,7994.03,7994.03,251000000
2007/4/27,10:35:00,7994.46,7994.46,7994.46,7994.46,208000000
2007/4/27,10:36:00,7991.19,7991.19,7991.19,7991.19,262000000
2007/4/27,10:37:00,7991.40,7991.40,7991.40,7991.40,239000000
2007/4/27,10:38:00,7990.18,7990.18,7990.18,7990.18,265000000
2007/4/27,10:39:00,7989.55,7989.55,7989.55,7989.55,180000000
2007/4/27,10:40:00,7988.76,7988.76,7988.76,7988.76,199000000
2007/4/27,10:41:00,7987.76,7987.76,7987.76,7987.76,270000000
2007/4/27,10:42:00,7988.43,7988.43,7988.43,7988.43,222000000
2007/4/27,10:43:00,7988.46,7988.46,7988.46,7988.46,249000000
2007/4/27,10:44:00,7987.77,7987.77,7987.77,7987.77,197000000
2007/4/27,10:45:00,7986.72,7986.72,7986.72,7986.72,214000000
2007/4/27,10:46:00,7986.59,7986.59,7986.59,7986.59,289000000
2007/4/27,10:47:00,7986.77,7986.77,7986.77,7986.77,227000000
2007/4/27,10:48:00,7985.45,7985.45,7985.45,7985.45,277000000
2007/4/27,10:49:00,7986.43,7986.43,7986.43,7986.43,245000000
2007/4/27,10:50:00,7985.86,7985.86,7985.86,7985.86,223000000
2007/4/27,10:51:00,7985.73,7985.73,7985.73,7985.73,306000000
2007/4/27,10:52:00,7984.75,7984.75,7984.75,7984.75,252000000
2007/4/27,10:53:00,7982.62,7982.62,7982.62,7982.62,347000000
2007/4/27,10:54:00,7979.70,7979.70,7979.70,7979.70,462000000
2007/4/27,10:55:00,7978.61,7978.61,7978.61,7978.61,354000000
2007/4/27,10:56:00,7978.87,7978.87,7978.87,7978.87,397000000
2007/4/27,10:57:00,7978.41,7978.41,7978.41,7978.41,232000000
2007/4/27,10:58:00,7980.16,7980.16,7980.16,7980.16,309000000
2007/4/27,10:59:00,7980.70,7980.70,7980.70,7980.70,201000000
2007/4/27,11:00:00,7977.24,7977.24,7977.24,7977.24,338000000
2007/4/27,11:01:00,7972.75,7972.75,7972.75,7972.75,445000000
2007/4/27,11:02:00,7972.25,7972.25,7972.25,7972.25,385000000
2007/4/27,11:03:00,7971.88,7971.88,7971.88,7971.88,301000000
2007/4/27,11:04:00,7969.98,7969.98,7969.98,7969.98,286000000
2007/4/27,11:05:00,7969.94,7969.94,7969.94,7969.94,309000000
2007/4/27,11:06:00,7969.81,7969.81,7969.81,7969.81,359000000
2007/4/27,11:07:00,7968.85,7968.85,7968.85,7968.85,199000000
2007/4/27,11:08:00,7965.84,7965.84,7965.84,7965.84,297000000
2007/4/27,11:09:00,7961.32,7961.32,7961.32,7961.32,361000000
2007/4/27,11:10:00,7960.59,7960.59,7960.59,7960.59,350000000
2007/4/27,11:11:00,7955.82,7955.82,7955.82,7955.82,593000000
2007/4/27,11:12:00,7957.48,7957.48,7957.48,7957.48,365000000
2007/4/27,11:13:00,7953.65,7953.65,7953.65,7953.65,428000000
2007/4/27,11:14:00,7955.73,7955.73,7955.73,7955.73,307000000
2007/4/27,11:15:00,7957.87,7957.87,7957.87,7957.87,245000000
2007/4/27,11:16:00,7957.59,7957.59,7957.59,7957.59,301000000
2007/4/27,11:17:00,7955.85,7955.85,7955.85,7955.85,214000000
2007/4/27,11:18:00,7957.38,7957.38,7957.38,7957.38,223000000
2007/4/27,11:19:00,7957.95,7957.95,7957.95,7957.95,216000000
2007/4/27,11:20:00,7957.51,7957.51,7957.51,7957.51,242000000
2007/4/27,11:21:00,7956.96,7956.96,7956.96,7956.96,309000000
2007/4/27,11:22:00,7956.57,7956.57,7956.57,7956.57,171000000
2007/4/27,11:23:00,7957.80,7957.80,7957.80,7957.80,281000000
2007/4/27,11:24:00,7958.96,7958.96,7958.96,7958.96,238000000
2007/4/27,11:25:00,7961.51,7961.51,7961.51,7961.51,144000000
2007/4/27,11:26:00,7960.01,7960.01,7960.01,7960.01,266000000
2007/4/27,11:27:00,7960.52,7960.52,7960.52,7960.52,197000000
2007/4/27,11:28:00,7960.77,7960.77,7960.77,7960.77,239000000
2007/4/27,11:29:00,7961.78,7961.78,7961.78,7961.78,206000000
2007/4/27,11:30:00,7963.40,7963.40,7963.40,7963.40,167000000
2007/4/27,11:31:00,7963.09,7963.09,7963.09,7963.09,218000000
2007/4/27,11:32:00,7965.43,7965.43,7965.43,7965.43,150000000
2007/4/27,11:33:00,7964.97,7964.97,7964.97,7964.97,273000000
2007/4/27,11:34:00,7966.01,7966.01,7966.01,7966.01,211000000
2007/4/27,11:35:00,7967.47,7967.47,7967.47,7967.47,208000000
2007/4/27,11:36:00,7967.93,7967.93,7967.93,7967.93,303000000
2007/4/27,11:37:00,7968.27,7968.27,7968.27,7968.27,206000000
2007/4/27,11:38:00,7966.39,7966.39,7966.39,7966.39,263000000
2007/4/27,11:39:00,7967.82,7967.82,7967.82,7967.82,177000000
2007/4/27,11:40:00,7968.36,7968.36,7968.36,7968.36,218000000
2007/4/27,11:41:00,7968.61,7968.61,7968.61,7968.61,225000000
2007/4/27,11:42:00,7967.42,7967.42,7967.42,7967.42,171000000
2007/4/27,11:43:00,7967.56,7967.56,7967.56,7967.56,214000000
2007/4/27,11:44:00,7966.14,7966.14,7966.14,7966.14,208000000
2007/4/27,11:45:00,7965.97,7965.97,7965.97,7965.97,162000000
2007/4/27,11:46:00,7966.06,7966.06,7966.06,7966.06,215000000
2007/4/27,11:47:00,7964.75,7964.75,7964.75,7964.75,124000000
2007/4/27,11:48:00,7966.93,7966.93,7966.93,7966.93,174000000
2007/4/27,11:49:00,7965.75,7965.75,7965.75,7965.75,151000000
2007/4/27,11:50:00,7967.57,7967.57,7967.57,7967.57,174000000
2007/4/27,11:51:00,7962.64,7962.64,7962.64,7962.64,336000000
2007/4/27,11:52:00,7960.52,7960.52,7960.52,7960.52,283000000
2007/4/27,11:53:00,7962.05,7962.05,7962.05,7962.05,235000000
2007/4/27,11:54:00,7961.94,7961.94,7961.94,7961.94,157000000
2007/4/27,11:55:00,7961.47,7961.47,7961.47,7961.47,236000000
2007/4/27,11:56:00,7960.83,7960.83,7960.83,7960.83,200000000
2007/4/27,11:57:00,7961.35,7961.35,7961.35,7961.35,174000000
2007/4/27,11:58:00,7961.20,7961.20,7961.20,7961.20,294000000
2007/4/27,11:59:00,7961.34,7961.34,7961.34,7961.34,178000000
2007/4/27,12:00:00,7962.87,7962.87,7962.87,7962.87,192000000
2007/4/27,12:01:00,7960.53,7960.53,7960.53,7960.53,203000000
2007/4/27,12:02:00,7962.74,7962.74,7962.74,7962.74,143000000
2007/4/27,12:03:00,7961.79,7961.79,7961.79,7961.79,181000000
2007/4/27,12:04:00,7963.48,7963.48,7963.48,7963.48,146000000
2007/4/27,12:05:00,7961.68,7961.68,7961.68,7961.68,129000000
2007/4/27,12:06:00,7961.69,7961.69,7961.69,7961.69,178000000
2007/4/27,12:07:00,7961.09,7961.09,7961.09,7961.09,118000000
2007/4/27,12:08:00,7962.55,7962.55,7962.55,7962.55,204000000
2007/4/27,12:09:00,7962.36,7962.36,7962.36,7962.36,159000000
2007/4/27,12:10:00,7962.62,7962.62,7962.62,7962.62,137000000
2007/4/27,12:11:00,7961.33,7961.33,7961.33,7961.33,224000000
2007/4/27,12:12:00,7962.16,7962.16,7962.16,7962.16,165000000
2007/4/27,12:13:00,7963.32,7963.32,7963.32,7963.32,217000000
2007/4/27,12:14:00,7964.03,7964.03,7964.03,7964.03,183000000
2007/4/27,12:15:00,7964.82,7964.82,7964.82,7964.82,191000000
2007/4/27,12:16:00,7964.47,7964.47,7964.47,7964.47,204000000
2007/4/27,12:17:00,7963.23,7963.23,7963.23,7963.23,183000000
2007/4/27,12:18:00,7964.78,7964.78,7964.78,7964.78,219000000
2007/4/27,12:19:00,7965.02,7965.02,7965.02,7965.02,174000000
2007/4/27,12:20:00,7966.99,7966.99,7966.99,7966.99,195000000
2007/4/27,12:21:00,7970.04,7970.04,7970.04,7970.04,191000000
2007/4/27,12:22:00,7969.52,7969.52,7969.52,7969.52,172000000
2007/4/27,12:23:00,7970.90,7970.90,7970.90,7970.90,246000000
2007/4/27,12:24:00,7972.72,7972.72,7972.72,7972.72,193000000
2007/4/27,12:25:00,7971.00,7971.00,7971.00,7971.00,237000000
2007/4/27,12:26:00,7971.44,7971.44,7971.44,7971.44,252000000
2007/4/27,12:27:00,7971.03,7971.03,7971.03,7971.03,149000000
2007/4/27,12:28:00,7971.80,7971.80,7971.80,7971.80,264000000
2007/4/27,12:29:00,7973.71,7973.71,7973.71,7973.71,207000000
2007/4/27,12:30:00,7972.85,7972.85,7972.85,7972.85,178000000
2007/4/27,12:31:00,7971.30,7971.30,7971.30,7971.30,212000000
2007/4/27,12:32:00,7973.25,7973.25,7973.25,7973.25,155000000
2007/4/27,12:33:00,7971.95,7971.95,7971.95,7971.95,174000000
2007/4/27,12:34:00,7974.57,7974.57,7974.57,7974.57,219000000
2007/4/27,12:35:00,7973.27,7973.27,7973.27,7973.27,250000000
2007/4/27,12:36:00,7972.08,7972.08,7972.08,7972.08,210000000
2007/4/27,12:37:00,7970.83,7970.83,7970.83,7970.83,156000000
2007/4/27,12:38:00,7971.63,7971.63,7971.63,7971.63,242000000
2007/4/27,12:39:00,7972.02,7972.02,7972.02,7972.02,206000000
2007/4/27,12:40:00,7970.75,7970.75,7970.75,7970.75,260000000
2007/4/27,12:41:00,7968.70,7968.70,7968.70,7968.70,318000000
2007/4/27,12:42:00,7969.17,7969.17,7969.17,7969.17,207000000
2007/4/27,12:43:00,7968.73,7968.73,7968.73,7968.73,248000000
2007/4/27,12:44:00,7967.65,7967.65,7967.65,7967.65,216000000
2007/4/27,12:45:00,7967.94,7967.94,7967.94,7967.94,219000000
2007/4/27,12:46:00,7966.06,7966.06,7966.06,7966.06,238000000
2007/4/27,12:47:00,7966.72,7966.72,7966.72,7966.72,229000000
2007/4/27,12:48:00,7966.39,7966.39,7966.39,7966.39,251000000
2007/4/27,12:49:00,7966.22,7966.22,7966.22,7966.22,204000000
2007/4/27,12:50:00,7967.10,7967.10,7967.10,7967.10,214000000
2007/4/27,12:51:00,7965.98,7965.98,7965.98,7965.98,250000000
2007/4/27,12:52:00,7966.45,7966.45,7966.45,7966.45,173000000
2007/4/27,12:53:00,7962.93,7962.93,7962.93,7962.93,258000000
2007/4/27,12:54:00,7965.17,7965.17,7965.17,7965.17,233000000
2007/4/27,12:55:00,7966.34,7966.34,7966.34,7966.34,227000000
2007/4/27,12:56:00,7965.40,7965.40,7965.40,7965.40,274000000
2007/4/27,12:57:00,7965.32,7965.32,7965.32,7965.32,402000000
2007/4/27,12:58:00,7966.83,7966.83,7966.83,7966.83,276000000
2007/4/27,12:59:00,7966.75,7966.75,7966.75,7966.75,230000000
2007/4/27,13:00:00,7966.82,7966.82,7966.82,7966.82,241000000
2007/4/27,13:01:00,7966.93,7966.93,7966.93,7966.93,308000000
2007/4/27,13:02:00,7966.84,7966.84,7966.84,7966.84,161000000
2007/4/27,13:03:00,7965.66,7965.66,7965.66,7965.66,274000000
2007/4/27,13:04:00,7966.86,7966.86,7966.86,7966.86,223000000
2007/4/27,13:05:00,7966.92,7966.92,7966.92,7966.92,223000000
2007/4/27,13:06:00,7965.56,7965.56,7965.56,7965.56,331000000
2007/4/27,13:07:00,7964.50,7964.50,7964.50,7964.50,255000000
2007/4/27,13:08:00,7964.13,7964.13,7964.13,7964.13,337000000
2007/4/27,13:09:00,7963.32,7963.32,7963.32,7963.32,274000000
2007/4/27,13:10:00,7964.25,7964.25,7964.25,7964.25,289000000
2007/4/27,13:11:00,7963.21,7963.21,7963.21,7963.21,363000000
2007/4/27,13:12:00,7962.21,7962.21,7962.21,7962.21,278000000
2007/4/27,13:13:00,7960.83,7960.83,7960.83,7960.83,380000000
2007/4/27,13:14:00,7960.77,7960.77,7960.77,7960.77,346000000
2007/4/27,13:15:00,7959.66,7959.66,7959.66,7959.66,377000000
2007/4/27,13:16:00,7960.63,7960.63,7960.63,7960.63,412000000
2007/4/27,13:17:00,7960.40,7960.40,7960.40,7960.40,306000000
2007/4/27,13:18:00,7959.85,7959.85,7959.85,7959.85,438000000
2007/4/27,13:19:00,7959.90,7959.90,7959.90,7959.90,346000000
2007/4/27,13:20:00,7961.77,7961.77,7961.77,7961.77,350000000
2007/4/27,13:21:00,7962.73,7962.73,7962.73,7962.73,391000000
2007/4/27,13:22:00,7964.27,7964.27,7964.27,7964.27,348000000
2007/4/27,13:23:00,7964.00,7964.00,7964.00,7964.00,490000000
2007/4/27,13:24:00,7963.74,7963.74,7963.74,7963.74,470000000
2007/4/27,13:25:00,7965.54,7965.54,7965.54,7965.54,478000000
2007/4/27,13:26:00,7965.53,7965.53,7965.53,7965.53,0
2007/4/27,13:27:00,7965.53,7965.53,7965.53,7965.53,0
2007/4/27,13:28:00,7965.53,7965.53,7965.53,7965.53,0
2007/4/27,13:29:00,7965.53,7965.53,7965.53,7965.53,0
2007/4/27,13:30:00,7949.42,7949.42,7949.42,7949.42,1524032512
2007/4/30,09:01:00,7956.03,7956.03,7956.03,7956.03,2516000000
2007/4/30,09:02:00,7955.92,7955.92,7955.92,7955.92,563000000
2007/4/30,09:03:00,7955.36,7955.36,7955.36,7955.36,652000000
2007/4/30,09:04:00,7954.09,7954.09,7954.09,7954.09,673000000
2007/4/30,09:05:00,7950.85,7950.85,7950.85,7950.85,530000000
2007/4/30,09:06:00,7949.96,7949.96,7949.96,7949.96,680000000
2007/4/30,09:07:00,7942.09,7942.09,7942.09,7942.09,571000000
2007/4/30,09:08:00,7937.82,7937.82,7937.82,7937.82,605000000
2007/4/30,09:09:00,7932.58,7932.58,7932.58,7932.58,676000000
2007/4/30,09:10:00,7929.45,7929.45,7929.45,7929.45,621000000
2007/4/30,09:11:00,7924.37,7924.37,7924.37,7924.37,744000000
2007/4/30,09:12:00,7921.48,7921.48,7921.48,7921.48,547000000
2007/4/30,09:13:00,7916.76,7916.76,7916.76,7916.76,632000000
2007/4/30,09:14:00,7915.24,7915.24,7915.24,7915.24,597000000
2007/4/30,09:15:00,7913.54,7913.54,7913.54,7913.54,497000000
2007/4/30,09:16:00,7914.30,7914.30,7914.30,7914.30,566000000
2007/4/30,09:17:00,7910.50,7910.50,7910.50,7910.50,473000000
2007/4/30,09:18:00,7903.30,7903.30,7903.30,7903.30,671000000
2007/4/30,09:19:00,7899.64,7899.64,7899.64,7899.64,527000000
2007/4/30,09:20:00,7897.48,7897.48,7897.48,7897.48,378000000
2007/4/30,09:21:00,7895.04,7895.04,7895.04,7895.04,589000000
2007/4/30,09:22:00,7886.52,7886.52,7886.52,7886.52,626000000
2007/4/30,09:23:00,7885.07,7885.07,7885.07,7885.07,538000000
2007/4/30,09:24:00,7880.66,7880.66,7880.66,7880.66,598000000
2007/4/30,09:25:00,7877.80,7877.80,7877.80,7877.80,455000000
2007/4/30,09:26:00,7869.42,7869.42,7869.42,7869.42,718000000
2007/4/30,09:27:00,7867.69,7867.69,7867.69,7867.69,582000000
2007/4/30,09:28:00,7866.06,7866.06,7866.06,7866.06,647000000
2007/4/30,09:29:00,7868.47,7868.47,7868.47,7868.47,577000000
2007/4/30,09:30:00,7869.91,7869.91,7869.91,7869.91,470000000
2007/4/30,09:31:00,7875.86,7875.86,7875.86,7875.86,634000000
2007/4/30,09:32:00,7877.76,7877.76,7877.76,7877.76,465000000
2007/4/30,09:33:00,7880.39,7880.39,7880.39,7880.39,449000000
2007/4/30,09:34:00,7885.05,7885.05,7885.05,7885.05,390000000
2007/4/30,09:35:00,7886.08,7886.08,7886.08,7886.08,339000000
2007/4/30,09:36:00,7884.59,7884.59,7884.59,7884.59,436000000
2007/4/30,09:37:00,7888.19,7888.19,7888.19,7888.19,379000000
2007/4/30,09:38:00,7889.39,7889.39,7889.39,7889.39,372000000
2007/4/30,09:39:00,7888.87,7888.87,7888.87,7888.87,326000000
2007/4/30,09:40:00,7888.51,7888.51,7888.51,7888.51,352000000
2007/4/30,09:41:00,7888.67,7888.67,7888.67,7888.67,422000000
2007/4/30,09:42:00,7888.29,7888.29,7888.29,7888.29,348000000
2007/4/30,09:43:00,7887.17,7887.17,7887.17,7887.17,328000000
2007/4/30,09:44:00,7884.76,7884.76,7884.76,7884.76,316000000
2007/4/30,09:45:00,7884.85,7884.85,7884.85,7884.85,271000000
2007/4/30,09:46:00,7883.70,7883.70,7883.70,7883.70,386000000
2007/4/30,09:47:00,7885.35,7885.35,7885.35,7885.35,254000000
2007/4/30,09:48:00,7885.11,7885.11,7885.11,7885.11,274000000
2007/4/30,09:49:00,7884.35,7884.35,7884.35,7884.35,269000000
2007/4/30,09:50:00,7883.68,7883.68,7883.68,7883.68,248000000
2007/4/30,09:51:00,7884.63,7884.63,7884.63,7884.63,288000000
2007/4/30,09:52:00,7885.97,7885.97,7885.97,7885.97,241000000
2007/4/30,09:53:00,7885.34,7885.34,7885.34,7885.34,315000000
2007/4/30,09:54:00,7887.59,7887.59,7887.59,7887.59,459000000
2007/4/30,09:55:00,7886.16,7886.16,7886.16,7886.16,288000000
2007/4/30,09:56:00,7886.14,7886.14,7886.14,7886.14,346000000
2007/4/30,09:57:00,7885.37,7885.37,7885.37,7885.37,210000000
2007/4/30,09:58:00,7885.60,7885.60,7885.60,7885.60,232000000
2007/4/30,09:59:00,7883.96,7883.96,7883.96,7883.96,253000000
2007/4/30,10:00:00,7883.13,7883.13,7883.13,7883.13,196000000
2007/4/30,10:01:00,7883.34,7883.34,7883.34,7883.34,282000000
2007/4/30,10:02:00,7882.07,7882.07,7882.07,7882.07,243000000
2007/4/30,10:03:00,7879.67,7879.67,7879.67,7879.67,270000000
2007/4/30,10:04:00,7878.84,7878.84,7878.84,7878.84,254000000
2007/4/30,10:05:00,7875.79,7875.79,7875.79,7875.79,236000000
2007/4/30,10:06:00,7876.13,7876.13,7876.13,7876.13,300000000
2007/4/30,10:07:00,7874.96,7874.96,7874.96,7874.96,296000000
2007/4/30,10:08:00,7874.38,7874.38,7874.38,7874.38,344000000
2007/4/30,10:09:00,7874.35,7874.35,7874.35,7874.35,292000000
2007/4/30,10:10:00,7875.27,7875.27,7875.27,7875.27,268000000
2007/4/30,10:11:00,7872.29,7872.29,7872.29,7872.29,272000000
2007/4/30,10:12:00,7873.00,7873.00,7873.00,7873.00,204000000
2007/4/30,10:13:00,7871.77,7871.77,7871.77,7871.77,253000000
2007/4/30,10:14:00,7870.08,7870.08,7870.08,7870.08,233000000
2007/4/30,10:15:00,7871.55,7871.55,7871.55,7871.55,215000000
2007/4/30,10:16:00,7869.77,7869.77,7869.77,7869.77,312000000
2007/4/30,10:17:00,7869.47,7869.47,7869.47,7869.47,257000000
2007/4/30,10:18:00,7864.04,7864.04,7864.04,7864.04,507000000
2007/4/30,10:19:00,7865.53,7865.53,7865.53,7865.53,359000000
2007/4/30,10:20:00,7863.00,7863.00,7863.00,7863.00,397000000
2007/4/30,10:21:00,7862.16,7862.16,7862.16,7862.16,405000000
2007/4/30,10:22:00,7860.19,7860.19,7860.19,7860.19,288000000
2007/4/30,10:23:00,7859.14,7859.14,7859.14,7859.14,321000000
2007/4/30,10:24:00,7859.10,7859.10,7859.10,7859.10,414000000
2007/4/30,10:25:00,7858.00,7858.00,7858.00,7858.00,338000000
2007/4/30,10:26:00,7857.33,7857.33,7857.33,7857.33,382000000
2007/4/30,10:27:00,7855.69,7855.69,7855.69,7855.69,277000000
2007/4/30,10:28:00,7856.46,7856.46,7856.46,7856.46,389000000
2007/4/30,10:29:00,7850.34,7850.34,7850.34,7850.34,572000000
2007/4/30,10:30:00,7849.65,7849.65,7849.65,7849.65,353000000
2007/4/30,10:31:00,7849.78,7849.78,7849.78,7849.78,366000000
2007/4/30,10:32:00,7850.89,7850.89,7850.89,7850.89,246000000
2007/4/30,10:33:00,7850.50,7850.50,7850.50,7850.50,382000000
2007/4/30,10:34:00,7849.61,7849.61,7849.61,7849.61,288000000
2007/4/30,10:35:00,7852.94,7852.94,7852.94,7852.94,203000000
2007/4/30,10:36:00,7853.83,7853.83,7853.83,7853.83,308000000
2007/4/30,10:37:00,7854.79,7854.79,7854.79,7854.79,222000000
2007/4/30,10:38:00,7854.48,7854.48,7854.48,7854.48,295000000
2007/4/30,10:39:00,7855.52,7855.52,7855.52,7855.52,187000000
2007/4/30,10:40:00,7855.17,7855.17,7855.17,7855.17,178000000
2007/4/30,10:41:00,7854.44,7854.44,7854.44,7854.44,274000000
2007/4/30,10:42:00,7857.55,7857.55,7857.55,7857.55,188000000
2007/4/30,10:43:00,7856.29,7856.29,7856.29,7856.29,242000000
2007/4/30,10:44:00,7856.89,7856.89,7856.89,7856.89,196000000
2007/4/30,10:45:00,7855.59,7855.59,7855.59,7855.59,214000000
2007/4/30,10:46:00,7854.31,7854.31,7854.31,7854.31,225000000
2007/4/30,10:47:00,7855.03,7855.03,7855.03,7855.03,164000000
2007/4/30,10:48:00,7856.29,7856.29,7856.29,7856.29,188000000
2007/4/30,10:49:00,7854.05,7854.05,7854.05,7854.05,195000000
2007/4/30,10:50:00,7850.64,7850.64,7850.64,7850.64,389000000
2007/4/30,10:51:00,7848.84,7848.84,7848.84,7848.84,347000000
2007/4/30,10:52:00,7849.24,7849.24,7849.24,7849.24,170000000
2007/4/30,10:53:00,7846.35,7846.35,7846.35,7846.35,221000000
2007/4/30,10:54:00,7847.09,7847.09,7847.09,7847.09,241000000
2007/4/30,10:55:00,7848.14,7848.14,7848.14,7848.14,174000000
2007/4/30,10:56:00,7846.41,7846.41,7846.41,7846.41,237000000
2007/4/30,10:57:00,7848.43,7848.43,7848.43,7848.43,243000000
2007/4/30,10:58:00,7847.36,7847.36,7847.36,7847.36,284000000
2007/4/30,10:59:00,7847.99,7847.99,7847.99,7847.99,172000000
2007/4/30,11:00:00,7848.53,7848.53,7848.53,7848.53,166000000
2007/4/30,11:01:00,7850.00,7850.00,7850.00,7850.00,209000000
2007/4/30,11:02:00,7852.21,7852.21,7852.21,7852.21,153000000
2007/4/30,11:03:00,7853.03,7853.03,7853.03,7853.03,235000000
2007/4/30,11:04:00,7854.36,7854.36,7854.36,7854.36,228000000
2007/4/30,11:05:00,7854.94,7854.94,7854.94,7854.94,245000000
2007/4/30,11:06:00,7854.35,7854.35,7854.35,7854.35,241000000
2007/4/30,11:07:00,7856.40,7856.40,7856.40,7856.40,185000000
2007/4/30,11:08:00,7854.30,7854.30,7854.30,7854.30,204000000
2007/4/30,11:09:00,7854.40,7854.40,7854.40,7854.40,183000000
2007/4/30,11:10:00,7854.73,7854.73,7854.73,7854.73,142000000
2007/4/30,11:11:00,7854.92,7854.92,7854.92,7854.92,226000000
2007/4/30,11:12:00,7857.31,7857.31,7857.31,7857.31,182000000
2007/4/30,11:13:00,7854.25,7854.25,7854.25,7854.25,240000000
2007/4/30,11:14:00,7855.90,7855.90,7855.90,7855.90,232000000
2007/4/30,11:15:00,7855.96,7855.96,7855.96,7855.96,183000000
2007/4/30,11:16:00,7856.26,7856.26,7856.26,7856.26,162000000
2007/4/30,11:17:00,7856.25,7856.25,7856.25,7856.25,127000000
2007/4/30,11:18:00,7856.25,7856.25,7856.25,7856.25,170000000
2007/4/30,11:19:00,7855.91,7855.91,7855.91,7855.91,151000000
2007/4/30,11:20:00,7855.19,7855.19,7855.19,7855.19,139000000
2007/4/30,11:21:00,7856.95,7856.95,7856.95,7856.95,192000000
2007/4/30,11:22:00,7856.59,7856.59,7856.59,7856.59,182000000
2007/4/30,11:23:00,7858.63,7858.63,7858.63,7858.63,227000000
2007/4/30,11:24:00,7856.16,7856.16,7856.16,7856.16,174000000
2007/4/30,11:25:00,7855.99,7855.99,7855.99,7855.99,228000000
2007/4/30,11:26:00,7858.48,7858.48,7858.48,7858.48,243000000
2007/4/30,11:27:00,7857.88,7857.88,7857.88,7857.88,239000000
2007/4/30,11:28:00,7859.86,7859.86,7859.86,7859.86,215000000
2007/4/30,11:29:00,7858.80,7858.80,7858.80,7858.80,170000000
2007/4/30,11:30:00,7859.17,7859.17,7859.17,7859.17,170000000
2007/4/30,11:31:00,7858.30,7858.30,7858.30,7858.30,255000000
2007/4/30,11:32:00,7857.13,7857.13,7857.13,7857.13,164000000
2007/4/30,11:33:00,7857.67,7857.67,7857.67,7857.67,231000000
2007/4/30,11:34:00,7857.25,7857.25,7857.25,7857.25,188000000
2007/4/30,11:35:00,7856.21,7856.21,7856.21,7856.21,230000000
2007/4/30,11:36:00,7854.10,7854.10,7854.10,7854.10,233000000
2007/4/30,11:37:00,7853.45,7853.45,7853.45,7853.45,156000000
2007/4/30,11:38:00,7852.08,7852.08,7852.08,7852.08,224000000
2007/4/30,11:39:00,7852.35,7852.35,7852.35,7852.35,278000000
2007/4/30,11:40:00,7851.48,7851.48,7851.48,7851.48,294000000
2007/4/30,11:41:00,7852.10,7852.10,7852.10,7852.10,198000000
2007/4/30,11:42:00,7851.28,7851.28,7851.28,7851.28,138000000
2007/4/30,11:43:00,7848.10,7848.10,7848.10,7848.10,252000000
2007/4/30,11:44:00,7850.18,7850.18,7850.18,7850.18,175000000
2007/4/30,11:45:00,7849.68,7849.68,7849.68,7849.68,187000000
2007/4/30,11:46:00,7848.66,7848.66,7848.66,7848.66,195000000
2007/4/30,11:47:00,7849.21,7849.21,7849.21,7849.21,213000000
2007/4/30,11:48:00,7849.25,7849.25,7849.25,7849.25,201000000
2007/4/30,11:49:00,7849.89,7849.89,7849.89,7849.89,164000000
2007/4/30,11:50:00,7849.51,7849.51,7849.51,7849.51,154000000
2007/4/30,11:51:00,7850.06,7850.06,7850.06,7850.06,169000000
2007/4/30,11:52:00,7848.78,7848.78,7848.78,7848.78,133000000
2007/4/30,11:53:00,7849.14,7849.14,7849.14,7849.14,162000000
2007/4/30,11:54:00,7849.72,7849.72,7849.72,7849.72,156000000
2007/4/30,11:55:00,7849.81,7849.81,7849.81,7849.81,159000000
2007/4/30,11:56:00,7848.35,7848.35,7848.35,7848.35,244000000
2007/4/30,11:57:00,7845.77,7845.77,7845.77,7845.77,126000000
2007/4/30,11:58:00,7846.88,7846.88,7846.88,7846.88,212000000
2007/4/30,11:59:00,7846.18,7846.18,7846.18,7846.18,172000000
2007/4/30,12:00:00,7846.73,7846.73,7846.73,7846.73,183000000
2007/4/30,12:01:00,7844.16,7844.16,7844.16,7844.16,248000000
2007/4/30,12:02:00,7846.79,7846.79,7846.79,7846.79,173000000
2007/4/30,12:03:00,7845.12,7845.12,7845.12,7845.12,221000000
2007/4/30,12:04:00,7845.97,7845.97,7845.97,7845.97,196000000
2007/4/30,12:05:00,7844.15,7844.15,7844.15,7844.15,172000000
2007/4/30,12:06:00,7846.26,7846.26,7846.26,7846.26,214000000
2007/4/30,12:07:00,7847.77,7847.77,7847.77,7847.77,208000000
2007/4/30,12:08:00,7847.25,7847.25,7847.25,7847.25,233000000
2007/4/30,12:09:00,7847.97,7847.97,7847.97,7847.97,145000000
2007/4/30,12:10:00,7847.37,7847.37,7847.37,7847.37,141000000
2007/4/30,12:11:00,7849.38,7849.38,7849.38,7849.38,248000000
2007/4/30,12:12:00,7847.84,7847.84,7847.84,7847.84,157000000
2007/4/30,12:13:00,7849.68,7849.68,7849.68,7849.68,206000000
2007/4/30,12:14:00,7849.67,7849.67,7849.67,7849.67,160000000
2007/4/30,12:15:00,7851.96,7851.96,7851.96,7851.96,175000000
2007/4/30,12:16:00,7850.39,7850.39,7850.39,7850.39,238000000
2007/4/30,12:17:00,7851.73,7851.73,7851.73,7851.73,146000000
2007/4/30,12:18:00,7852.81,7852.81,7852.81,7852.81,222000000
2007/4/30,12:19:00,7852.70,7852.70,7852.70,7852.70,200000000
2007/4/30,12:20:00,7852.44,7852.44,7852.44,7852.44,168000000
2007/4/30,12:21:00,7851.87,7851.87,7851.87,7851.87,233000000
2007/4/30,12:22:00,7852.92,7852.92,7852.92,7852.92,190000000
2007/4/30,12:23:00,7852.40,7852.40,7852.40,7852.40,206000000
2007/4/30,12:24:00,7853.50,7853.50,7853.50,7853.50,202000000
2007/4/30,12:25:00,7853.60,7853.60,7853.60,7853.60,227000000
2007/4/30,12:26:00,7853.86,7853.86,7853.86,7853.86,188000000
2007/4/30,12:27:00,7852.67,7852.67,7852.67,7852.67,141000000
2007/4/30,12:28:00,7852.70,7852.70,7852.70,7852.70,233000000
2007/4/30,12:29:00,7853.42,7853.42,7853.42,7853.42,195000000
2007/4/30,12:30:00,7853.62,7853.62,7853.62,7853.62,167000000
2007/4/30,12:31:00,7852.96,7852.96,7852.96,7852.96,211000000
2007/4/30,12:32:00,7853.76,7853.76,7853.76,7853.76,140000000
2007/4/30,12:33:00,7854.93,7854.93,7854.93,7854.93,199000000
2007/4/30,12:34:00,7854.99,7854.99,7854.99,7854.99,157000000
2007/4/30,12:35:00,7855.35,7855.35,7855.35,7855.35,154000000
2007/4/30,12:36:00,7853.89,7853.89,7853.89,7853.89,185000000
2007/4/30,12:37:00,7854.25,7854.25,7854.25,7854.25,159000000
2007/4/30,12:38:00,7853.76,7853.76,7853.76,7853.76,209000000
2007/4/30,12:39:00,7852.42,7852.42,7852.42,7852.42,164000000
2007/4/30,12:40:00,7853.79,7853.79,7853.79,7853.79,150000000
2007/4/30,12:41:00,7852.97,7852.97,7852.97,7852.97,199000000
2007/4/30,12:42:00,7851.52,7851.52,7851.52,7851.52,184000000
2007/4/30,12:43:00,7852.10,7852.10,7852.10,7852.10,152000000
2007/4/30,12:44:00,7852.24,7852.24,7852.24,7852.24,157000000
2007/4/30,12:45:00,7851.31,7851.31,7851.31,7851.31,226000000
2007/4/30,12:46:00,7851.50,7851.50,7851.50,7851.50,182000000
2007/4/30,12:47:00,7848.64,7848.64,7848.64,7848.64,154000000
2007/4/30,12:48:00,7848.44,7848.44,7848.44,7848.44,217000000
2007/4/30,12:49:00,7850.25,7850.25,7850.25,7850.25,164000000
2007/4/30,12:50:00,7848.48,7848.48,7848.48,7848.48,222000000
2007/4/30,12:51:00,7847.12,7847.12,7847.12,7847.12,246000000
2007/4/30,12:52:00,7846.93,7846.93,7846.93,7846.93,173000000
2007/4/30,12:53:00,7846.85,7846.85,7846.85,7846.85,254000000
2007/4/30,12:54:00,7846.68,7846.68,7846.68,7846.68,197000000
2007/4/30,12:55:00,7846.17,7846.17,7846.17,7846.17,202000000
2007/4/30,12:56:00,7846.70,7846.70,7846.70,7846.70,237000000
2007/4/30,12:57:00,7845.93,7845.93,7845.93,7845.93,189000000
2007/4/30,12:58:00,7845.78,7845.78,7845.78,7845.78,407000000
2007/4/30,12:59:00,7845.04,7845.04,7845.04,7845.04,278000000
2007/4/30,13:00:00,7844.52,7844.52,7844.52,7844.52,230000000
2007/4/30,13:01:00,7843.98,7843.98,7843.98,7843.98,285000000
2007/4/30,13:02:00,7845.07,7845.07,7845.07,7845.07,212000000
2007/4/30,13:03:00,7843.70,7843.70,7843.70,7843.70,285000000
2007/4/30,13:04:00,7846.22,7846.22,7846.22,7846.22,291000000
2007/4/30,13:05:00,7843.84,7843.84,7843.84,7843.84,228000000
2007/4/30,13:06:00,7843.05,7843.05,7843.05,7843.05,326000000
2007/4/30,13:07:00,7843.47,7843.47,7843.47,7843.47,257000000
2007/4/30,13:08:00,7845.05,7845.05,7845.05,7845.05,290000000
2007/4/30,13:09:00,7843.16,7843.16,7843.16,7843.16,263000000
2007/4/30,13:10:00,7846.17,7846.17,7846.17,7846.17,247000000
2007/4/30,13:11:00,7843.31,7843.31,7843.31,7843.31,278000000
2007/4/30,13:12:00,7845.65,7845.65,7845.65,7845.65,338000000
2007/4/30,13:13:00,7846.17,7846.17,7846.17,7846.17,371000000
2007/4/30,13:14:00,7844.37,7844.37,7844.37,7844.37,379000000
2007/4/30,13:15:00,7845.16,7845.16,7845.16,7845.16,381000000
2007/4/30,13:16:00,7847.26,7847.26,7847.26,7847.26,428000000
2007/4/30,13:17:00,7847.75,7847.75,7847.75,7847.75,321000000
2007/4/30,13:18:00,7847.68,7847.68,7847.68,7847.68,445000000
2007/4/30,13:19:00,7849.29,7849.29,7849.29,7849.29,348000000
2007/4/30,13:20:00,7849.08,7849.08,7849.08,7849.08,365000000
2007/4/30,13:21:00,7849.89,7849.89,7849.89,7849.89,453000000
2007/4/30,13:22:00,7850.65,7850.65,7850.65,7850.65,404000000
2007/4/30,13:23:00,7853.58,7853.58,7853.58,7853.58,521000000
2007/4/30,13:24:00,7853.86,7853.86,7853.86,7853.86,485000000
2007/4/30,13:25:00,7857.20,7857.20,7857.20,7857.20,460000000
2007/4/30,13:26:00,7857.20,7857.20,7857.20,7857.20,0
2007/4/30,13:27:00,7857.20,7857.20,7857.20,7857.20,0
2007/4/30,13:28:00,7857.20,7857.20,7857.20,7857.20,0
2007/4/30,13:29:00,7857.20,7857.20,7857.20,7857.20,0
2007/4/30,13:30:00,7875.42,7875.42,7875.42,7875.42,403032576
2007/5/2,09:01:00,7900.76,7900.76,7900.76,7900.76,2926000128
2007/5/2,09:02:00,7898.12,7898.12,7898.12,7898.12,749000000
2007/5/2,09:03:00,7890.86,7890.86,7890.86,7890.86,773000000
2007/5/2,09:04:00,7890.54,7890.54,7890.54,7890.54,590000000
2007/5/2,09:05:00,7892.76,7892.76,7892.76,7892.76,518000000
2007/5/2,09:06:00,7890.77,7890.77,7890.77,7890.77,625000000
2007/5/2,09:07:00,7892.80,7892.80,7892.80,7892.80,483000000
2007/5/2,09:08:00,7895.10,7895.10,7895.10,7895.10,534000000
2007/5/2,09:09:00,7897.84,7897.84,7897.84,7897.84,588000000
2007/5/2,09:10:00,7898.30,7898.30,7898.30,7898.30,501000000
2007/5/2,09:11:00,7904.66,7904.66,7904.66,7904.66,576000000
2007/5/2,09:12:00,7907.14,7907.14,7907.14,7907.14,493000000
2007/5/2,09:13:00,7911.84,7911.84,7911.84,7911.84,511000000
2007/5/2,09:14:00,7914.75,7914.75,7914.75,7914.75,521000000
2007/5/2,09:15:00,7912.02,7912.02,7912.02,7912.02,512000000
2007/5/2,09:16:00,7909.31,7909.31,7909.31,7909.31,785000000
2007/5/2,09:17:00,7910.16,7910.16,7910.16,7910.16,481000000
2007/5/2,09:18:00,7909.80,7909.80,7909.80,7909.80,554000000
2007/5/2,09:19:00,7910.73,7910.73,7910.73,7910.73,486000000
2007/5/2,09:20:00,7907.85,7907.85,7907.85,7907.85,400000000
2007/5/2,09:21:00,7909.18,7909.18,7909.18,7909.18,528000000
2007/5/2,09:22:00,7910.98,7910.98,7910.98,7910.98,452000000
2007/5/2,09:23:00,7912.38,7912.38,7912.38,7912.38,505000000
2007/5/2,09:24:00,7912.49,7912.49,7912.49,7912.49,472000000
2007/5/2,09:25:00,7916.33,7916.33,7916.33,7916.33,396000000
2007/5/2,09:26:00,7917.87,7917.87,7917.87,7917.87,515000000
2007/5/2,09:27:00,7919.70,7919.70,7919.70,7919.70,435000000
2007/5/2,09:28:00,7920.70,7920.70,7920.70,7920.70,542000000
2007/5/2,09:29:00,7924.60,7924.60,7924.60,7924.60,561000000
2007/5/2,09:30:00,7925.24,7925.24,7925.24,7925.24,393000000
2007/5/2,09:31:00,7928.76,7928.76,7928.76,7928.76,613000000
2007/5/2,09:32:00,7929.48,7929.48,7929.48,7929.48,445000000
2007/5/2,09:33:00,7928.63,7928.63,7928.63,7928.63,470000000
2007/5/2,09:34:00,7927.50,7927.50,7927.50,7927.50,473000000
2007/5/2,09:35:00,7923.90,7923.90,7923.90,7923.90,385000000
2007/5/2,09:36:00,7925.57,7925.57,7925.57,7925.57,500000000
2007/5/2,09:37:00,7921.93,7921.93,7921.93,7921.93,353000000
2007/5/2,09:38:00,7920.40,7920.40,7920.40,7920.40,406000000
2007/5/2,09:39:00,7920.55,7920.55,7920.55,7920.55,475000000
2007/5/2,09:40:00,7920.82,7920.82,7920.82,7920.82,396000000
2007/5/2,09:41:00,7920.38,7920.38,7920.38,7920.38,610000000
2007/5/2,09:42:00,7922.41,7922.41,7922.41,7922.41,369000000
2007/5/2,09:43:00,7922.04,7922.04,7922.04,7922.04,385000000
2007/5/2,09:44:00,7922.13,7922.13,7922.13,7922.13,299000000
2007/5/2,09:45:00,7922.30,7922.30,7922.30,7922.30,251000000
2007/5/2,09:46:00,7925.04,7925.04,7925.04,7925.04,450000000
2007/5/2,09:47:00,7927.78,7927.78,7927.78,7927.78,452000000
2007/5/2,09:48:00,7929.21,7929.21,7929.21,7929.21,404000000
2007/5/2,09:49:00,7928.62,7928.62,7928.62,7928.62,337000000
2007/5/2,09:50:00,7929.81,7929.81,7929.81,7929.81,374000000
2007/5/2,09:51:00,7931.76,7931.76,7931.76,7931.76,431000000
2007/5/2,09:52:00,7933.41,7933.41,7933.41,7933.41,299000000
2007/5/2,09:53:00,7934.57,7934.57,7934.57,7934.57,426000000
2007/5/2,09:54:00,7933.49,7933.49,7933.49,7933.49,494000000
2007/5/2,09:55:00,7935.56,7935.56,7935.56,7935.56,366000000
2007/5/2,09:56:00,7937.66,7937.66,7937.66,7937.66,386000000
2007/5/2,09:57:00,7938.72,7938.72,7938.72,7938.72,336000000
2007/5/2,09:58:00,7940.54,7940.54,7940.54,7940.54,394000000
2007/5/2,09:59:00,7940.49,7940.49,7940.49,7940.49,583000000
2007/5/2,10:00:00,7944.05,7944.05,7944.05,7944.05,355000000
2007/5/2,10:01:00,7948.13,7948.13,7948.13,7948.13,439000000
2007/5/2,10:02:00,7950.44,7950.44,7950.44,7950.44,393000000
2007/5/2,10:03:00,7951.69,7951.69,7951.69,7951.69,437000000
2007/5/2,10:04:00,7948.68,7948.68,7948.68,7948.68,468000000
2007/5/2,10:05:00,7947.24,7947.24,7947.24,7947.24,327000000
2007/5/2,10:06:00,7947.42,7947.42,7947.42,7947.42,411000000
2007/5/2,10:07:00,7945.22,7945.22,7945.22,7945.22,238000000
2007/5/2,10:08:00,7945.71,7945.71,7945.71,7945.71,286000000
2007/5/2,10:09:00,7945.35,7945.35,7945.35,7945.35,292000000
2007/5/2,10:10:00,7945.18,7945.18,7945.18,7945.18,288000000
2007/5/2,10:11:00,7943.06,7943.06,7943.06,7943.06,334000000
2007/5/2,10:12:00,7943.97,7943.97,7943.97,7943.97,231000000
2007/5/2,10:13:00,7942.60,7942.60,7942.60,7942.60,288000000
2007/5/2,10:14:00,7941.05,7941.05,7941.05,7941.05,270000000
2007/5/2,10:15:00,7940.16,7940.16,7940.16,7940.16,241000000
2007/5/2,10:16:00,7939.45,7939.45,7939.45,7939.45,337000000
2007/5/2,10:17:00,7939.54,7939.54,7939.54,7939.54,222000000
2007/5/2,10:18:00,7939.21,7939.21,7939.21,7939.21,317000000
2007/5/2,10:19:00,7939.81,7939.81,7939.81,7939.81,227000000
2007/5/2,10:20:00,7937.86,7937.86,7937.86,7937.86,174000000
2007/5/2,10:21:00,7939.66,7939.66,7939.66,7939.66,287000000
2007/5/2,10:22:00,7938.57,7938.57,7938.57,7938.57,212000000
2007/5/2,10:23:00,7937.12,7937.12,7937.12,7937.12,270000000
2007/5/2,10:24:00,7936.99,7936.99,7936.99,7936.99,251000000
2007/5/2,10:25:00,7936.27,7936.27,7936.27,7936.27,249000000
2007/5/2,10:26:00,7935.95,7935.95,7935.95,7935.95,302000000
2007/5/2,10:27:00,7935.64,7935.64,7935.64,7935.64,210000000
2007/5/2,10:28:00,7935.73,7935.73,7935.73,7935.73,248000000
2007/5/2,10:29:00,7936.71,7936.71,7936.71,7936.71,184000000
2007/5/2,10:30:00,7936.10,7936.10,7936.10,7936.10,191000000
2007/5/2,10:31:00,7935.85,7935.85,7935.85,7935.85,225000000
2007/5/2,10:32:00,7936.72,7936.72,7936.72,7936.72,169000000
2007/5/2,10:33:00,7936.24,7936.24,7936.24,7936.24,214000000
2007/5/2,10:34:00,7935.22,7935.22,7935.22,7935.22,183000000
2007/5/2,10:35:00,7936.29,7936.29,7936.29,7936.29,175000000
2007/5/2,10:36:00,7935.72,7935.72,7935.72,7935.72,247000000
2007/5/2,10:37:00,7934.89,7934.89,7934.89,7934.89,197000000
2007/5/2,10:38:00,7932.37,7932.37,7932.37,7932.37,289000000
2007/5/2,10:39:00,7932.89,7932.89,7932.89,7932.89,214000000
2007/5/2,10:40:00,7933.50,7933.50,7933.50,7933.50,224000000
2007/5/2,10:41:00,7933.20,7933.20,7933.20,7933.20,232000000
2007/5/2,10:42:00,7933.43,7933.43,7933.43,7933.43,167000000
2007/5/2,10:43:00,7933.52,7933.52,7933.52,7933.52,228000000
2007/5/2,10:44:00,7932.99,7932.99,7932.99,7932.99,195000000
2007/5/2,10:45:00,7932.74,7932.74,7932.74,7932.74,197000000
2007/5/2,10:46:00,7931.89,7931.89,7931.89,7931.89,228000000
2007/5/2,10:47:00,7931.33,7931.33,7931.33,7931.33,195000000
2007/5/2,10:48:00,7931.48,7931.48,7931.48,7931.48,216000000
2007/5/2,10:49:00,7931.60,7931.60,7931.60,7931.60,303000000
2007/5/2,10:50:00,7932.32,7932.32,7932.32,7932.32,198000000
2007/5/2,10:51:00,7933.04,7933.04,7933.04,7933.04,302000000
2007/5/2,10:52:00,7932.81,7932.81,7932.81,7932.81,172000000
2007/5/2,10:53:00,7933.17,7933.17,7933.17,7933.17,231000000
2007/5/2,10:54:00,7933.07,7933.07,7933.07,7933.07,219000000
2007/5/2,10:55:00,7932.41,7932.41,7932.41,7932.41,193000000
2007/5/2,10:56:00,7932.49,7932.49,7932.49,7932.49,264000000
2007/5/2,10:57:00,7932.84,7932.84,7932.84,7932.84,175000000
2007/5/2,10:58:00,7933.02,7933.02,7933.02,7933.02,357000000
2007/5/2,10:59:00,7934.08,7934.08,7934.08,7934.08,192000000
2007/5/2,11:00:00,7933.55,7933.55,7933.55,7933.55,154000000
2007/5/2,11:01:00,7931.91,7931.91,7931.91,7931.91,228000000
2007/5/2,11:02:00,7933.08,7933.08,7933.08,7933.08,158000000
2007/5/2,11:03:00,7931.65,7931.65,7931.65,7931.65,238000000
2007/5/2,11:04:00,7931.98,7931.98,7931.98,7931.98,225000000
2007/5/2,11:05:00,7932.75,7932.75,7932.75,7932.75,178000000
2007/5/2,11:06:00,7931.57,7931.57,7931.57,7931.57,183000000
2007/5/2,11:07:00,7931.63,7931.63,7931.63,7931.63,132000000
2007/5/2,11:08:00,7932.54,7932.54,7932.54,7932.54,253000000
2007/5/2,11:09:00,7932.99,7932.99,7932.99,7932.99,178000000
2007/5/2,11:10:00,7934.16,7934.16,7934.16,7934.16,252000000
2007/5/2,11:11:00,7934.45,7934.45,7934.45,7934.45,243000000
2007/5/2,11:12:00,7935.42,7935.42,7935.42,7935.42,194000000
2007/5/2,11:13:00,7936.23,7936.23,7936.23,7936.23,295000000
2007/5/2,11:14:00,7937.45,7937.45,7937.45,7937.45,224000000
2007/5/2,11:15:00,7937.26,7937.26,7937.26,7937.26,259000000
2007/5/2,11:16:00,7937.27,7937.27,7937.27,7937.27,268000000
2007/5/2,11:17:00,7937.09,7937.09,7937.09,7937.09,191000000
2007/5/2,11:18:00,7935.53,7935.53,7935.53,7935.53,221000000
2007/5/2,11:19:00,7935.39,7935.39,7935.39,7935.39,184000000
2007/5/2,11:20:00,7933.49,7933.49,7933.49,7933.49,180000000
2007/5/2,11:21:00,7932.39,7932.39,7932.39,7932.39,198000000
2007/5/2,11:22:00,7930.72,7930.72,7930.72,7930.72,183000000
2007/5/2,11:23:00,7929.84,7929.84,7929.84,7929.84,279000000
2007/5/2,11:24:00,7929.70,7929.70,7929.70,7929.70,189000000
2007/5/2,11:25:00,7929.39,7929.39,7929.39,7929.39,199000000
2007/5/2,11:26:00,7929.13,7929.13,7929.13,7929.13,220000000
2007/5/2,11:27:00,7928.19,7928.19,7928.19,7928.19,175000000
2007/5/2,11:28:00,7926.13,7926.13,7926.13,7926.13,292000000
2007/5/2,11:29:00,7926.36,7926.36,7926.36,7926.36,178000000
2007/5/2,11:30:00,7924.97,7924.97,7924.97,7924.97,204000000
2007/5/2,11:31:00,7924.61,7924.61,7924.61,7924.61,212000000
2007/5/2,11:32:00,7926.01,7926.01,7926.01,7926.01,188000000
2007/5/2,11:33:00,7924.20,7924.20,7924.20,7924.20,288000000
2007/5/2,11:34:00,7924.92,7924.92,7924.92,7924.92,181000000
2007/5/2,11:35:00,7926.52,7926.52,7926.52,7926.52,201000000
2007/5/2,11:36:00,7925.03,7925.03,7925.03,7925.03,288000000
2007/5/2,11:37:00,7925.29,7925.29,7925.29,7925.29,186000000
2007/5/2,11:38:00,7924.25,7924.25,7924.25,7924.25,184000000
2007/5/2,11:39:00,7928.46,7928.46,7928.46,7928.46,181000000
2007/5/2,11:40:00,7927.41,7927.41,7927.41,7927.41,165000000
2007/5/2,11:41:00,7928.43,7928.43,7928.43,7928.43,298000000
2007/5/2,11:42:00,7930.02,7930.02,7930.02,7930.02,364000000
2007/5/2,11:43:00,7929.15,7929.15,7929.15,7929.15,400000000
2007/5/2,11:44:00,7929.76,7929.76,7929.76,7929.76,239000000
2007/5/2,11:45:00,7929.48,7929.48,7929.48,7929.48,240000000
2007/5/2,11:46:00,7928.47,7928.47,7928.47,7928.47,273000000
2007/5/2,11:47:00,7931.50,7931.50,7931.50,7931.50,248000000
2007/5/2,11:48:00,7931.53,7931.53,7931.53,7931.53,260000000
2007/5/2,11:49:00,7931.69,7931.69,7931.69,7931.69,252000000
2007/5/2,11:50:00,7930.36,7930.36,7930.36,7930.36,233000000
2007/5/2,11:51:00,7932.33,7932.33,7932.33,7932.33,262000000
2007/5/2,11:52:00,7931.55,7931.55,7931.55,7931.55,361000000
2007/5/2,11:53:00,7931.78,7931.78,7931.78,7931.78,441000000
2007/5/2,11:54:00,7930.97,7930.97,7930.97,7930.97,225000000
2007/5/2,11:55:00,7929.80,7929.80,7929.80,7929.80,224000000
2007/5/2,11:56:00,7928.81,7928.81,7928.81,7928.81,331000000
2007/5/2,11:57:00,7929.56,7929.56,7929.56,7929.56,205000000
2007/5/2,11:58:00,7929.62,7929.62,7929.62,7929.62,305000000
2007/5/2,11:59:00,7930.50,7930.50,7930.50,7930.50,239000000
2007/5/2,12:00:00,7930.70,7930.70,7930.70,7930.70,220000000
2007/5/2,12:01:00,7930.94,7930.94,7930.94,7930.94,331000000
2007/5/2,12:02:00,7931.17,7931.17,7931.17,7931.17,261000000
2007/5/2,12:03:00,7933.66,7933.66,7933.66,7933.66,255000000
2007/5/2,12:04:00,7936.68,7936.68,7936.68,7936.68,608000000
2007/5/2,12:05:00,7937.83,7937.83,7937.83,7937.83,351000000
2007/5/2,12:06:00,7936.05,7936.05,7936.05,7936.05,309000000
2007/5/2,12:07:00,7934.91,7934.91,7934.91,7934.91,173000000
2007/5/2,12:08:00,7935.13,7935.13,7935.13,7935.13,320000000
2007/5/2,12:09:00,7936.95,7936.95,7936.95,7936.95,196000000
2007/5/2,12:10:00,7937.63,7937.63,7937.63,7937.63,173000000
2007/5/2,12:11:00,7935.82,7935.82,7935.82,7935.82,235000000
2007/5/2,12:12:00,7935.12,7935.12,7935.12,7935.12,159000000
2007/5/2,12:13:00,7936.77,7936.77,7936.77,7936.77,259000000
2007/5/2,12:14:00,7935.98,7935.98,7935.98,7935.98,174000000
2007/5/2,12:15:00,7935.39,7935.39,7935.39,7935.39,166000000
2007/5/2,12:16:00,7932.71,7932.71,7932.71,7932.71,234000000
2007/5/2,12:17:00,7931.28,7931.28,7931.28,7931.28,186000000
2007/5/2,12:18:00,7931.98,7931.98,7931.98,7931.98,257000000
2007/5/2,12:19:00,7928.38,7928.38,7928.38,7928.38,190000000
2007/5/2,12:20:00,7928.82,7928.82,7928.82,7928.82,202000000
2007/5/2,12:21:00,7928.62,7928.62,7928.62,7928.62,240000000
2007/5/2,12:22:00,7926.04,7926.04,7926.04,7926.04,147000000
2007/5/2,12:23:00,7926.42,7926.42,7926.42,7926.42,306000000
2007/5/2,12:24:00,7926.62,7926.62,7926.62,7926.62,189000000
2007/5/2,12:25:00,7926.45,7926.45,7926.45,7926.45,193000000
2007/5/2,12:26:00,7926.51,7926.51,7926.51,7926.51,242000000
2007/5/2,12:27:00,7928.15,7928.15,7928.15,7928.15,209000000
2007/5/2,12:28:00,7926.05,7926.05,7926.05,7926.05,310000000
2007/5/2,12:29:00,7925.67,7925.67,7925.67,7925.67,215000000
2007/5/2,12:30:00,7925.95,7925.95,7925.95,7925.95,226000000
2007/5/2,12:31:00,7924.08,7924.08,7924.08,7924.08,311000000
2007/5/2,12:32:00,7924.06,7924.06,7924.06,7924.06,240000000
2007/5/2,12:33:00,7922.99,7922.99,7922.99,7922.99,326000000
2007/5/2,12:34:00,7921.10,7921.10,7921.10,7921.10,385000000
2007/5/2,12:35:00,7920.01,7920.01,7920.01,7920.01,349000000
2007/5/2,12:36:00,7919.14,7919.14,7919.14,7919.14,463000000
2007/5/2,12:37:00,7918.12,7918.12,7918.12,7918.12,373000000
2007/5/2,12:38:00,7918.98,7918.98,7918.98,7918.98,291000000
2007/5/2,12:39:00,7917.23,7917.23,7917.23,7917.23,222000000
2007/5/2,12:40:00,7915.84,7915.84,7915.84,7915.84,266000000
2007/5/2,12:41:00,7915.42,7915.42,7915.42,7915.42,316000000
2007/5/2,12:42:00,7914.54,7914.54,7914.54,7914.54,233000000
2007/5/2,12:43:00,7916.28,7916.28,7916.28,7916.28,350000000
2007/5/2,12:44:00,7914.71,7914.71,7914.71,7914.71,289000000
2007/5/2,12:45:00,7914.46,7914.46,7914.46,7914.46,248000000
2007/5/2,12:46:00,7911.61,7911.61,7911.61,7911.61,265000000
2007/5/2,12:47:00,7913.46,7913.46,7913.46,7913.46,196000000
2007/5/2,12:48:00,7911.84,7911.84,7911.84,7911.84,302000000
2007/5/2,12:49:00,7912.96,7912.96,7912.96,7912.96,214000000
2007/5/2,12:50:00,7911.88,7911.88,7911.88,7911.88,249000000
2007/5/2,12:51:00,7912.46,7912.46,7912.46,7912.46,271000000
2007/5/2,12:52:00,7912.82,7912.82,7912.82,7912.82,228000000
2007/5/2,12:53:00,7911.54,7911.54,7911.54,7911.54,286000000
2007/5/2,12:54:00,7913.37,7913.37,7913.37,7913.37,220000000
2007/5/2,12:55:00,7911.91,7911.91,7911.91,7911.91,239000000
2007/5/2,12:56:00,7911.97,7911.97,7911.97,7911.97,254000000
2007/5/2,12:57:00,7912.29,7912.29,7912.29,7912.29,244000000
2007/5/2,12:58:00,7913.97,7913.97,7913.97,7913.97,396000000
2007/5/2,12:59:00,7913.54,7913.54,7913.54,7913.54,222000000
2007/5/2,13:00:00,7916.74,7916.74,7916.74,7916.74,243000000
2007/5/2,13:01:00,7914.80,7914.80,7914.80,7914.80,230000000
2007/5/2,13:02:00,7915.00,7915.00,7915.00,7915.00,196000000
2007/5/2,13:03:00,7915.53,7915.53,7915.53,7915.53,345000000
2007/5/2,13:04:00,7914.86,7914.86,7914.86,7914.86,303000000
2007/5/2,13:05:00,7915.42,7915.42,7915.42,7915.42,251000000
2007/5/2,13:06:00,7913.41,7913.41,7913.41,7913.41,263000000
2007/5/2,13:07:00,7915.67,7915.67,7915.67,7915.67,210000000
2007/5/2,13:08:00,7914.28,7914.28,7914.28,7914.28,308000000
2007/5/2,13:09:00,7913.79,7913.79,7913.79,7913.79,311000000
2007/5/2,13:10:00,7913.47,7913.47,7913.47,7913.47,295000000
2007/5/2,13:11:00,7911.74,7911.74,7911.74,7911.74,319000000
2007/5/2,13:12:00,7914.31,7914.31,7914.31,7914.31,305000000
2007/5/2,13:13:00,7914.76,7914.76,7914.76,7914.76,346000000
2007/5/2,13:14:00,7912.78,7912.78,7912.78,7912.78,323000000
2007/5/2,13:15:00,7910.56,7910.56,7910.56,7910.56,362000000
2007/5/2,13:16:00,7909.52,7909.52,7909.52,7909.52,358000000
2007/5/2,13:17:00,7909.10,7909.10,7909.10,7909.10,322000000
2007/5/2,13:18:00,7909.17,7909.17,7909.17,7909.17,437000000
2007/5/2,13:19:00,7905.61,7905.61,7905.61,7905.61,372000000
2007/5/2,13:20:00,7907.07,7907.07,7907.07,7907.07,379000000
2007/5/2,13:21:00,7903.36,7903.36,7903.36,7903.36,504000000
2007/5/2,13:22:00,7905.60,7905.60,7905.60,7905.60,442000000
2007/5/2,13:23:00,7903.55,7903.55,7903.55,7903.55,470000000
2007/5/2,13:24:00,7908.70,7908.70,7908.70,7908.70,487000000
2007/5/2,13:25:00,7906.48,7906.48,7906.48,7906.48,473000000
2007/5/2,13:26:00,7906.48,7906.48,7906.48,7906.48,0
2007/5/2,13:27:00,7906.48,7906.48,7906.48,7906.48,0
2007/5/2,13:28:00,7906.48,7906.48,7906.48,7906.48,0
2007/5/2,13:29:00,7906.48,7906.48,7906.48,7906.48,0
2007/5/2,13:30:00,7903.04,7903.04,7903.04,7903.04,4000999936
2007/5/3,09:01:00,7954.16,7954.16,7954.16,7954.16,3148999936
2007/5/3,09:02:00,7958.17,7958.17,7958.17,7958.17,866000000
2007/5/3,09:03:00,7960.79,7960.79,7960.79,7960.79,1212000000
2007/5/3,09:04:00,7963.97,7963.97,7963.97,7963.97,1083000064
2007/5/3,09:05:00,7961.49,7961.49,7961.49,7961.49,932000000
2007/5/3,09:06:00,7962.98,7962.98,7962.98,7962.98,957000000
2007/5/3,09:07:00,7959.85,7959.85,7959.85,7959.85,666000000
2007/5/3,09:08:00,7961.16,7961.16,7961.16,7961.16,841000000
2007/5/3,09:09:00,7964.14,7964.14,7964.14,7964.14,810000000
2007/5/3,09:10:00,7965.47,7965.47,7965.47,7965.47,714000000
2007/5/3,09:11:00,7965.65,7965.65,7965.65,7965.65,980000000
2007/5/3,09:12:00,7965.91,7965.91,7965.91,7965.91,658000000
2007/5/3,09:13:00,7965.93,7965.93,7965.93,7965.93,707000000
2007/5/3,09:14:00,7965.10,7965.10,7965.10,7965.10,682000000
2007/5/3,09:15:00,7964.94,7964.94,7964.94,7964.94,516000000
2007/5/3,09:16:00,7964.52,7964.52,7964.52,7964.52,602000000
2007/5/3,09:17:00,7962.93,7962.93,7962.93,7962.93,562000000
2007/5/3,09:18:00,7962.55,7962.55,7962.55,7962.55,662000000
2007/5/3,09:19:00,7961.51,7961.51,7961.51,7961.51,624000000
2007/5/3,09:20:00,7960.67,7960.67,7960.67,7960.67,488000000
2007/5/3,09:21:00,7960.97,7960.97,7960.97,7960.97,651000000
2007/5/3,09:22:00,7959.71,7959.71,7959.71,7959.71,412000000
2007/5/3,09:23:00,7958.65,7958.65,7958.65,7958.65,445000000
2007/5/3,09:24:00,7956.67,7956.67,7956.67,7956.67,431000000
2007/5/3,09:25:00,7956.95,7956.95,7956.95,7956.95,413000000
2007/5/3,09:26:00,7953.68,7953.68,7953.68,7953.68,522000000
2007/5/3,09:27:00,7952.91,7952.91,7952.91,7952.91,416000000
2007/5/3,09:28:00,7949.54,7949.54,7949.54,7949.54,479000000
2007/5/3,09:29:00,7947.29,7947.29,7947.29,7947.29,533000000
2007/5/3,09:30:00,7946.96,7946.96,7946.96,7946.96,378000000
2007/5/3,09:31:00,7943.17,7943.17,7943.17,7943.17,593000000
2007/5/3,09:32:00,7942.29,7942.29,7942.29,7942.29,445000000
2007/5/3,09:33:00,7940.18,7940.18,7940.18,7940.18,470000000
2007/5/3,09:34:00,7940.37,7940.37,7940.37,7940.37,460000000
2007/5/3,09:35:00,7940.29,7940.29,7940.29,7940.29,398000000
2007/5/3,09:36:00,7938.20,7938.20,7938.20,7938.20,538000000
2007/5/3,09:37:00,7937.08,7937.08,7937.08,7937.08,379000000
2007/5/3,09:38:00,7937.31,7937.31,7937.31,7937.31,446000000
2007/5/3,09:39:00,7935.80,7935.80,7935.80,7935.80,393000000
2007/5/3,09:40:00,7936.86,7936.86,7936.86,7936.86,369000000
2007/5/3,09:41:00,7936.78,7936.78,7936.78,7936.78,573000000
2007/5/3,09:42:00,7939.38,7939.38,7939.38,7939.38,474000000
2007/5/3,09:43:00,7938.10,7938.10,7938.10,7938.10,490000000
2007/5/3,09:44:00,7938.42,7938.42,7938.42,7938.42,647000000
2007/5/3,09:45:00,7939.71,7939.71,7939.71,7939.71,429000000
2007/5/3,09:46:00,7941.29,7941.29,7941.29,7941.29,581000000
2007/5/3,09:47:00,7940.95,7940.95,7940.95,7940.95,332000000
2007/5/3,09:48:00,7941.14,7941.14,7941.14,7941.14,446000000
2007/5/3,09:49:00,7941.93,7941.93,7941.93,7941.93,342000000
2007/5/3,09:50:00,7943.12,7943.12,7943.12,7943.12,309000000
2007/5/3,09:51:00,7943.90,7943.90,7943.90,7943.90,523000000
2007/5/3,09:52:00,7944.34,7944.34,7944.34,7944.34,346000000
2007/5/3,09:53:00,7946.67,7946.67,7946.67,7946.67,573000000
2007/5/3,09:54:00,7946.63,7946.63,7946.63,7946.63,609000000
2007/5/3,09:55:00,7947.44,7947.44,7947.44,7947.44,350000000
2007/5/3,09:56:00,7946.13,7946.13,7946.13,7946.13,457000000
2007/5/3,09:57:00,7947.38,7947.38,7947.38,7947.38,351000000
2007/5/3,09:58:00,7947.62,7947.62,7947.62,7947.62,349000000
2007/5/3,09:59:00,7947.07,7947.07,7947.07,7947.07,552000000
2007/5/3,10:00:00,7948.25,7948.25,7948.25,7948.25,324000000
2007/5/3,10:01:00,7947.81,7947.81,7947.81,7947.81,311000000
2007/5/3,10:02:00,7948.84,7948.84,7948.84,7948.84,245000000
2007/5/3,10:03:00,7950.05,7950.05,7950.05,7950.05,379000000
2007/5/3,10:04:00,7950.38,7950.38,7950.38,7950.38,320000000
2007/5/3,10:05:00,7951.45,7951.45,7951.45,7951.45,380000000
2007/5/3,10:06:00,7953.13,7953.13,7953.13,7953.13,497000000
2007/5/3,10:07:00,7948.48,7948.48,7948.48,7948.48,434000000
2007/5/3,10:08:00,7951.71,7951.71,7951.71,7951.71,531000000
2007/5/3,10:09:00,7951.70,7951.70,7951.70,7951.70,488000000
2007/5/3,10:10:00,7952.90,7952.90,7952.90,7952.90,415000000
2007/5/3,10:11:00,7952.52,7952.52,7952.52,7952.52,520000000
2007/5/3,10:12:00,7952.58,7952.58,7952.58,7952.58,403000000
2007/5/3,10:13:00,7950.99,7950.99,7950.99,7950.99,435000000
2007/5/3,10:14:00,7950.41,7950.41,7950.41,7950.41,422000000
2007/5/3,10:15:00,7952.28,7952.28,7952.28,7952.28,423000000
2007/5/3,10:16:00,7951.67,7951.67,7951.67,7951.67,497000000
2007/5/3,10:17:00,7949.51,7949.51,7949.51,7949.51,309000000
2007/5/3,10:18:00,7947.95,7947.95,7947.95,7947.95,411000000
2007/5/3,10:19:00,7944.46,7944.46,7944.46,7944.46,315000000
2007/5/3,10:20:00,7943.84,7943.84,7943.84,7943.84,309000000
2007/5/3,10:21:00,7942.00,7942.00,7942.00,7942.00,395000000
2007/5/3,10:22:00,7941.81,7941.81,7941.81,7941.81,336000000
2007/5/3,10:23:00,7941.23,7941.23,7941.23,7941.23,486000000
2007/5/3,10:24:00,7940.22,7940.22,7940.22,7940.22,477000000
2007/5/3,10:25:00,7940.34,7940.34,7940.34,7940.34,441000000
2007/5/3,10:26:00,7941.72,7941.72,7941.72,7941.72,749000000
2007/5/3,10:27:00,7941.67,7941.67,7941.67,7941.67,399000000
2007/5/3,10:28:00,7942.15,7942.15,7942.15,7942.15,477000000
2007/5/3,10:29:00,7943.63,7943.63,7943.63,7943.63,428000000
2007/5/3,10:30:00,7945.20,7945.20,7945.20,7945.20,412000000
2007/5/3,10:31:00,7948.05,7948.05,7948.05,7948.05,565000000
2007/5/3,10:32:00,7950.73,7950.73,7950.73,7950.73,511000000
2007/5/3,10:33:00,7950.11,7950.11,7950.11,7950.11,462000000
2007/5/3,10:34:00,7952.33,7952.33,7952.33,7952.33,638000000
2007/5/3,10:35:00,7950.84,7950.84,7950.84,7950.84,407000000
2007/5/3,10:36:00,7948.08,7948.08,7948.08,7948.08,436000000
2007/5/3,10:37:00,7947.27,7947.27,7947.27,7947.27,265000000
2007/5/3,10:38:00,7945.42,7945.42,7945.42,7945.42,367000000
2007/5/3,10:39:00,7942.86,7942.86,7942.86,7942.86,272000000
2007/5/3,10:40:00,7942.29,7942.29,7942.29,7942.29,238000000
2007/5/3,10:41:00,7944.27,7944.27,7944.27,7944.27,321000000
2007/5/3,10:42:00,7941.76,7941.76,7941.76,7941.76,252000000
2007/5/3,10:43:00,7941.77,7941.77,7941.77,7941.77,355000000
2007/5/3,10:44:00,7940.06,7940.06,7940.06,7940.06,347000000
2007/5/3,10:45:00,7940.61,7940.61,7940.61,7940.61,335000000
2007/5/3,10:46:00,7940.23,7940.23,7940.23,7940.23,498000000
2007/5/3,10:47:00,7937.02,7937.02,7937.02,7937.02,388000000
2007/5/3,10:48:00,7936.56,7936.56,7936.56,7936.56,424000000
2007/5/3,10:49:00,7936.22,7936.22,7936.22,7936.22,608000000
2007/5/3,10:50:00,7935.59,7935.59,7935.59,7935.59,374000000
2007/5/3,10:51:00,7933.74,7933.74,7933.74,7933.74,526000000
2007/5/3,10:52:00,7931.58,7931.58,7931.58,7931.58,346000000
2007/5/3,10:53:00,7929.43,7929.43,7929.43,7929.43,463000000
2007/5/3,10:54:00,7926.84,7926.84,7926.84,7926.84,460000000
2007/5/3,10:55:00,7926.63,7926.63,7926.63,7926.63,482000000
2007/5/3,10:56:00,7925.80,7925.80,7925.80,7925.80,566000000
2007/5/3,10:57:00,7921.72,7921.72,7921.72,7921.72,505000000
2007/5/3,10:58:00,7919.85,7919.85,7919.85,7919.85,558000000
2007/5/3,10:59:00,7919.45,7919.45,7919.45,7919.45,510000000
2007/5/3,11:00:00,7915.82,7915.82,7915.82,7915.82,438000000
2007/5/3,11:01:00,7915.06,7915.06,7915.06,7915.06,595000000
2007/5/3,11:02:00,7912.48,7912.48,7912.48,7912.48,452000000
2007/5/3,11:03:00,7910.59,7910.59,7910.59,7910.59,603000000
2007/5/3,11:04:00,7907.86,7907.86,7907.86,7907.86,505000000
2007/5/3,11:05:00,7906.06,7906.06,7906.06,7906.06,539000000
2007/5/3,11:06:00,7903.37,7903.37,7903.37,7903.37,581000000
2007/5/3,11:07:00,7900.58,7900.58,7900.58,7900.58,471000000
2007/5/3,11:08:00,7897.55,7897.55,7897.55,7897.55,607000000
2007/5/3,11:09:00,7895.70,7895.70,7895.70,7895.70,610000000
2007/5/3,11:10:00,7892.84,7892.84,7892.84,7892.84,570000000
2007/5/3,11:11:00,7890.40,7890.40,7890.40,7890.40,780000000
2007/5/3,11:12:00,7885.51,7885.51,7885.51,7885.51,745000000
2007/5/3,11:13:00,7883.04,7883.04,7883.04,7883.04,790000000
2007/5/3,11:14:00,7877.95,7877.95,7877.95,7877.95,739000000
2007/5/3,11:15:00,7875.14,7875.14,7875.14,7875.14,627000000
2007/5/3,11:16:00,7871.20,7871.20,7871.20,7871.20,932000000
2007/5/3,11:17:00,7869.20,7869.20,7869.20,7869.20,691000000
2007/5/3,11:18:00,7867.76,7867.76,7867.76,7867.76,737000000
2007/5/3,11:19:00,7864.24,7864.24,7864.24,7864.24,795000000
2007/5/3,11:20:00,7864.67,7864.67,7864.67,7864.67,570000000
2007/5/3,11:21:00,7862.76,7862.76,7862.76,7862.76,747000000
2007/5/3,11:22:00,7861.86,7861.86,7861.86,7861.86,512000000
2007/5/3,11:23:00,7861.43,7861.43,7861.43,7861.43,551000000
2007/5/3,11:24:00,7861.70,7861.70,7861.70,7861.70,491000000
2007/5/3,11:25:00,7861.98,7861.98,7861.98,7861.98,394000000
2007/5/3,11:26:00,7865.78,7865.78,7865.78,7865.78,503000000
2007/5/3,11:27:00,7867.71,7867.71,7867.71,7867.71,501000000
2007/5/3,11:28:00,7870.57,7870.57,7870.57,7870.57,492000000
2007/5/3,11:29:00,7874.28,7874.28,7874.28,7874.28,366000000
2007/5/3,11:30:00,7875.68,7875.68,7875.68,7875.68,267000000
2007/5/3,11:31:00,7876.88,7876.88,7876.88,7876.88,372000000
2007/5/3,11:32:00,7881.06,7881.06,7881.06,7881.06,303000000
2007/5/3,11:33:00,7880.68,7880.68,7880.68,7880.68,350000000
2007/5/3,11:34:00,7883.82,7883.82,7883.82,7883.82,349000000
2007/5/3,11:35:00,7884.31,7884.31,7884.31,7884.31,221000000
2007/5/3,11:36:00,7884.87,7884.87,7884.87,7884.87,280000000
2007/5/3,11:37:00,7886.02,7886.02,7886.02,7886.02,206000000
2007/5/3,11:38:00,7887.37,7887.37,7887.37,7887.37,343000000
2007/5/3,11:39:00,7888.52,7888.52,7888.52,7888.52,247000000
2007/5/3,11:40:00,7890.15,7890.15,7890.15,7890.15,237000000
2007/5/3,11:41:00,7887.92,7887.92,7887.92,7887.92,290000000
2007/5/3,11:42:00,7888.44,7888.44,7888.44,7888.44,224000000
2007/5/3,11:43:00,7887.06,7887.06,7887.06,7887.06,260000000
2007/5/3,11:44:00,7886.66,7886.66,7886.66,7886.66,265000000
2007/5/3,11:45:00,7885.37,7885.37,7885.37,7885.37,251000000
2007/5/3,11:46:00,7884.54,7884.54,7884.54,7884.54,372000000
2007/5/3,11:47:00,7882.74,7882.74,7882.74,7882.74,245000000
2007/5/3,11:48:00,7882.25,7882.25,7882.25,7882.25,328000000
2007/5/3,11:49:00,7882.41,7882.41,7882.41,7882.41,304000000
2007/5/3,11:50:00,7880.72,7880.72,7880.72,7880.72,215000000
2007/5/3,11:51:00,7880.60,7880.60,7880.60,7880.60,304000000
2007/5/3,11:52:00,7881.60,7881.60,7881.60,7881.60,265000000
2007/5/3,11:53:00,7881.47,7881.47,7881.47,7881.47,291000000
2007/5/3,11:54:00,7884.16,7884.16,7884.16,7884.16,198000000
2007/5/3,11:55:00,7881.73,7881.73,7881.73,7881.73,205000000
2007/5/3,11:56:00,7882.84,7882.84,7882.84,7882.84,305000000
2007/5/3,11:57:00,7881.61,7881.61,7881.61,7881.61,189000000
2007/5/3,11:58:00,7882.85,7882.85,7882.85,7882.85,221000000
2007/5/3,11:59:00,7882.11,7882.11,7882.11,7882.11,169000000
2007/5/3,12:00:00,7883.79,7883.79,7883.79,7883.79,183000000
2007/5/3,12:01:00,7884.74,7884.74,7884.74,7884.74,245000000
2007/5/3,12:02:00,7885.56,7885.56,7885.56,7885.56,143000000
2007/5/3,12:03:00,7883.75,7883.75,7883.75,7883.75,249000000
2007/5/3,12:04:00,7883.88,7883.88,7883.88,7883.88,241000000
2007/5/3,12:05:00,7884.64,7884.64,7884.64,7884.64,165000000
2007/5/3,12:06:00,7885.28,7885.28,7885.28,7885.28,230000000
2007/5/3,12:07:00,7885.39,7885.39,7885.39,7885.39,223000000
2007/5/3,12:08:00,7886.76,7886.76,7886.76,7886.76,257000000
2007/5/3,12:09:00,7888.72,7888.72,7888.72,7888.72,224000000
2007/5/3,12:10:00,7888.35,7888.35,7888.35,7888.35,180000000
2007/5/3,12:11:00,7888.52,7888.52,7888.52,7888.52,249000000
2007/5/3,12:12:00,7890.68,7890.68,7890.68,7890.68,165000000
2007/5/3,12:13:00,7889.81,7889.81,7889.81,7889.81,209000000
2007/5/3,12:14:00,7891.05,7891.05,7891.05,7891.05,187000000
2007/5/3,12:15:00,7889.42,7889.42,7889.42,7889.42,183000000
2007/5/3,12:16:00,7891.99,7891.99,7891.99,7891.99,250000000
2007/5/3,12:17:00,7893.96,7893.96,7893.96,7893.96,222000000
2007/5/3,12:18:00,7894.77,7894.77,7894.77,7894.77,255000000
2007/5/3,12:19:00,7895.89,7895.89,7895.89,7895.89,237000000
2007/5/3,12:20:00,7896.82,7896.82,7896.82,7896.82,239000000
2007/5/3,12:21:00,7899.44,7899.44,7899.44,7899.44,391000000
2007/5/3,12:22:00,7899.34,7899.34,7899.34,7899.34,207000000
2007/5/3,12:23:00,7897.08,7897.08,7897.08,7897.08,309000000
2007/5/3,12:24:00,7899.61,7899.61,7899.61,7899.61,301000000
2007/5/3,12:25:00,7898.47,7898.47,7898.47,7898.47,305000000
2007/5/3,12:26:00,7898.38,7898.38,7898.38,7898.38,299000000
2007/5/3,12:27:00,7900.44,7900.44,7900.44,7900.44,242000000
2007/5/3,12:28:00,7900.13,7900.13,7900.13,7900.13,388000000
2007/5/3,12:29:00,7901.43,7901.43,7901.43,7901.43,320000000
2007/5/3,12:30:00,7901.93,7901.93,7901.93,7901.93,309000000
2007/5/3,12:31:00,7903.08,7903.08,7903.08,7903.08,359000000
2007/5/3,12:32:00,7903.07,7903.07,7903.07,7903.07,241000000
2007/5/3,12:33:00,7904.18,7904.18,7904.18,7904.18,328000000
2007/5/3,12:34:00,7905.38,7905.38,7905.38,7905.38,247000000
2007/5/3,12:35:00,7906.68,7906.68,7906.68,7906.68,186000000
2007/5/3,12:36:00,7904.93,7904.93,7904.93,7904.93,293000000
2007/5/3,12:37:00,7905.45,7905.45,7905.45,7905.45,246000000
2007/5/3,12:38:00,7907.46,7907.46,7907.46,7907.46,288000000
2007/5/3,12:39:00,7908.85,7908.85,7908.85,7908.85,236000000
2007/5/3,12:40:00,7909.78,7909.78,7909.78,7909.78,262000000
2007/5/3,12:41:00,7911.24,7911.24,7911.24,7911.24,344000000
2007/5/3,12:42:00,7910.08,7910.08,7910.08,7910.08,242000000
2007/5/3,12:43:00,7910.43,7910.43,7910.43,7910.43,369000000
2007/5/3,12:44:00,7911.84,7911.84,7911.84,7911.84,305000000
2007/5/3,12:45:00,7912.10,7912.10,7912.10,7912.10,285000000
2007/5/3,12:46:00,7909.32,7909.32,7909.32,7909.32,316000000
2007/5/3,12:47:00,7913.33,7913.33,7913.33,7913.33,669000000
2007/5/3,12:48:00,7910.50,7910.50,7910.50,7910.50,354000000
2007/5/3,12:49:00,7909.52,7909.52,7909.52,7909.52,292000000
2007/5/3,12:50:00,7907.75,7907.75,7907.75,7907.75,226000000
2007/5/3,12:51:00,7909.50,7909.50,7909.50,7909.50,360000000
2007/5/3,12:52:00,7909.72,7909.72,7909.72,7909.72,266000000
2007/5/3,12:53:00,7907.79,7907.79,7907.79,7907.79,340000000
2007/5/3,12:54:00,7907.72,7907.72,7907.72,7907.72,258000000
2007/5/3,12:55:00,7908.80,7908.80,7908.80,7908.80,313000000
2007/5/3,12:56:00,7907.22,7907.22,7907.22,7907.22,313000000
2007/5/3,12:57:00,7909.00,7909.00,7909.00,7909.00,256000000
2007/5/3,12:58:00,7907.76,7907.76,7907.76,7907.76,376000000
2007/5/3,12:59:00,7907.43,7907.43,7907.43,7907.43,281000000
2007/5/3,13:00:00,7909.74,7909.74,7909.74,7909.74,274000000
2007/5/3,13:01:00,7909.57,7909.57,7909.57,7909.57,250000000
2007/5/3,13:02:00,7909.76,7909.76,7909.76,7909.76,301000000
2007/5/3,13:03:00,7910.67,7910.67,7910.67,7910.67,339000000
2007/5/3,13:04:00,7909.26,7909.26,7909.26,7909.26,247000000
2007/5/3,13:05:00,7912.26,7912.26,7912.26,7912.26,396000000
2007/5/3,13:06:00,7913.18,7913.18,7913.18,7913.18,619000000
2007/5/3,13:07:00,7916.11,7916.11,7916.11,7916.11,383000000
2007/5/3,13:08:00,7917.51,7917.51,7917.51,7917.51,804000000
2007/5/3,13:09:00,7918.99,7918.99,7918.99,7918.99,489000000
2007/5/3,13:10:00,7918.22,7918.22,7918.22,7918.22,448000000
2007/5/3,13:11:00,7920.32,7920.32,7920.32,7920.32,515000000
2007/5/3,13:12:00,7920.89,7920.89,7920.89,7920.89,413000000
2007/5/3,13:13:00,7923.08,7923.08,7923.08,7923.08,543000000
2007/5/3,13:14:00,7920.85,7920.85,7920.85,7920.85,397000000
2007/5/3,13:15:00,7919.31,7919.31,7919.31,7919.31,454000000
2007/5/3,13:16:00,7919.63,7919.63,7919.63,7919.63,486000000
2007/5/3,13:17:00,7918.19,7918.19,7918.19,7918.19,359000000
2007/5/3,13:18:00,7919.55,7919.55,7919.55,7919.55,460000000
2007/5/3,13:19:00,7920.73,7920.73,7920.73,7920.73,461000000
2007/5/3,13:20:00,7921.60,7921.60,7921.60,7921.60,430000000
2007/5/3,13:21:00,7922.74,7922.74,7922.74,7922.74,571000000
2007/5/3,13:22:00,7922.42,7922.42,7922.42,7922.42,403000000
2007/5/3,13:23:00,7922.88,7922.88,7922.88,7922.88,596000000
2007/5/3,13:24:00,7924.27,7924.27,7924.27,7924.27,623000000
2007/5/3,13:25:00,7924.25,7924.25,7924.25,7924.25,658000000
2007/5/3,13:26:00,7924.25,7924.25,7924.25,7924.25,0
2007/5/3,13:27:00,7924.25,7924.25,7924.25,7924.25,0
2007/5/3,13:28:00,7924.25,7924.25,7924.25,7924.25,0
2007/5/3,13:29:00,7924.25,7924.25,7924.25,7924.25,0
2007/5/3,13:30:00,7926.66,7926.66,7926.66,7926.66,249032704
2007/5/4,09:01:00,7990.97,7990.97,7990.97,7990.97,3588000000
2007/5/4,09:02:00,8004.60,8004.60,8004.60,8004.60,1320000000
2007/5/4,09:03:00,8013.84,8013.84,8013.84,8013.84,1684999936
2007/5/4,09:04:00,8019.46,8019.46,8019.46,8019.46,1696999936
2007/5/4,09:05:00,8017.83,8017.83,8017.83,8017.83,1163000064
2007/5/4,09:06:00,8014.58,8014.58,8014.58,8014.58,1290000000
2007/5/4,09:07:00,8012.06,8012.06,8012.06,8012.06,809000000
2007/5/4,09:08:00,8007.64,8007.64,8007.64,8007.64,800000000
2007/5/4,09:09:00,8003.87,8003.87,8003.87,8003.87,983000000
2007/5/4,09:10:00,8004.81,8004.81,8004.81,8004.81,927000000
2007/5/4,09:11:00,8003.82,8003.82,8003.82,8003.82,837000000
2007/5/4,09:12:00,8002.28,8002.28,8002.28,8002.28,648000000
2007/5/4,09:13:00,7999.64,7999.64,7999.64,7999.64,624000000
2007/5/4,09:14:00,8000.67,8000.67,8000.67,8000.67,708000000
2007/5/4,09:15:00,8002.19,8002.19,8002.19,8002.19,604000000
2007/5/4,09:16:00,8005.95,8005.95,8005.95,8005.95,944000000
2007/5/4,09:17:00,8008.29,8008.29,8008.29,8008.29,725000000
2007/5/4,09:18:00,8012.17,8012.17,8012.17,8012.17,984000000
2007/5/4,09:19:00,8014.91,8014.91,8014.91,8014.91,964000000
2007/5/4,09:20:00,8014.87,8014.87,8014.87,8014.87,655000000
2007/5/4,09:21:00,8011.95,8011.95,8011.95,8011.95,891000000
2007/5/4,09:22:00,8012.94,8012.94,8012.94,8012.94,615000000
2007/5/4,09:23:00,8009.88,8009.88,8009.88,8009.88,645000000
2007/5/4,09:24:00,8007.36,8007.36,8007.36,8007.36,641000000
2007/5/4,09:25:00,8004.91,8004.91,8004.91,8004.91,534000000
2007/5/4,09:26:00,8004.86,8004.86,8004.86,8004.86,604000000
2007/5/4,09:27:00,8004.08,8004.08,8004.08,8004.08,472000000
2007/5/4,09:28:00,8001.12,8001.12,8001.12,8001.12,497000000
2007/5/4,09:29:00,8000.73,8000.73,8000.73,8000.73,499000000
2007/5/4,09:30:00,8000.16,8000.16,8000.16,8000.16,425000000
2007/5/4,09:31:00,7999.99,7999.99,7999.99,7999.99,514000000
2007/5/4,09:32:00,8001.12,8001.12,8001.12,8001.12,467000000
2007/5/4,09:33:00,7999.89,7999.89,7999.89,7999.89,554000000
2007/5/4,09:34:00,7999.75,7999.75,7999.75,7999.75,514000000
2007/5/4,09:35:00,8000.38,8000.38,8000.38,8000.38,369000000
2007/5/4,09:36:00,8005.32,8005.32,8005.32,8005.32,632000000
2007/5/4,09:37:00,8007.27,8007.27,8007.27,8007.27,502000000
2007/5/4,09:38:00,8007.86,8007.86,8007.86,8007.86,449000000
2007/5/4,09:39:00,8009.00,8009.00,8009.00,8009.00,505000000
2007/5/4,09:40:00,8008.67,8008.67,8008.67,8008.67,364000000
2007/5/4,09:41:00,8012.21,8012.21,8012.21,8012.21,639000000
2007/5/4,09:42:00,8014.06,8014.06,8014.06,8014.06,411000000
2007/5/4,09:43:00,8012.02,8012.02,8012.02,8012.02,496000000
2007/5/4,09:44:00,8013.66,8013.66,8013.66,8013.66,385000000
2007/5/4,09:45:00,8013.22,8013.22,8013.22,8013.22,333000000
2007/5/4,09:46:00,8014.27,8014.27,8014.27,8014.27,475000000
2007/5/4,09:47:00,8013.48,8013.48,8013.48,8013.48,334000000
2007/5/4,09:48:00,8013.93,8013.93,8013.93,8013.93,408000000
2007/5/4,09:49:00,8013.67,8013.67,8013.67,8013.67,321000000
2007/5/4,09:50:00,8014.92,8014.92,8014.92,8014.92,295000000
2007/5/4,09:51:00,8014.64,8014.64,8014.64,8014.64,451000000
2007/5/4,09:52:00,8014.70,8014.70,8014.70,8014.70,279000000
2007/5/4,09:53:00,8015.66,8015.66,8015.66,8015.66,309000000
2007/5/4,09:54:00,8012.73,8012.73,8012.73,8012.73,333000000
2007/5/4,09:55:00,8012.78,8012.78,8012.78,8012.78,297000000
2007/5/4,09:56:00,8012.52,8012.52,8012.52,8012.52,415000000
2007/5/4,09:57:00,8011.33,8011.33,8011.33,8011.33,279000000
2007/5/4,09:58:00,8012.11,8012.11,8012.11,8012.11,443000000
2007/5/4,09:59:00,8012.10,8012.10,8012.10,8012.10,362000000
2007/5/4,10:00:00,8013.63,8013.63,8013.63,8013.63,305000000
2007/5/4,10:01:00,8013.05,8013.05,8013.05,8013.05,404000000
2007/5/4,10:02:00,8015.59,8015.59,8015.59,8015.59,321000000
2007/5/4,10:03:00,8017.73,8017.73,8017.73,8017.73,499000000
2007/5/4,10:04:00,8020.34,8020.34,8020.34,8020.34,363000000
2007/5/4,10:05:00,8021.50,8021.50,8021.50,8021.50,328000000
2007/5/4,10:06:00,8025.96,8025.96,8025.96,8025.96,643000000
2007/5/4,10:07:00,8027.91,8027.91,8027.91,8027.91,461000000
2007/5/4,10:08:00,8029.48,8029.48,8029.48,8029.48,550000000
2007/5/4,10:09:00,8031.03,8031.03,8031.03,8031.03,688000000
2007/5/4,10:10:00,8031.46,8031.46,8031.46,8031.46,462000000
2007/5/4,10:11:00,8033.98,8033.98,8033.98,8033.98,658000000
2007/5/4,10:12:00,8034.28,8034.28,8034.28,8034.28,475000000
2007/5/4,10:13:00,8034.03,8034.03,8034.03,8034.03,543000000
2007/5/4,10:14:00,8034.00,8034.00,8034.00,8034.00,414000000
2007/5/4,10:15:00,8032.34,8032.34,8032.34,8032.34,356000000
2007/5/4,10:16:00,8031.36,8031.36,8031.36,8031.36,393000000
2007/5/4,10:17:00,8032.98,8032.98,8032.98,8032.98,394000000
2007/5/4,10:18:00,8030.08,8030.08,8030.08,8030.08,475000000
2007/5/4,10:19:00,8032.08,8032.08,8032.08,8032.08,456000000
2007/5/4,10:20:00,8033.49,8033.49,8033.49,8033.49,344000000
2007/5/4,10:21:00,8032.07,8032.07,8032.07,8032.07,436000000
2007/5/4,10:22:00,8032.97,8032.97,8032.97,8032.97,345000000
2007/5/4,10:23:00,8032.28,8032.28,8032.28,8032.28,354000000
2007/5/4,10:24:00,8033.00,8033.00,8033.00,8033.00,320000000
2007/5/4,10:25:00,8031.90,8031.90,8031.90,8031.90,322000000
2007/5/4,10:26:00,8030.72,8030.72,8030.72,8030.72,329000000
2007/5/4,10:27:00,8029.06,8029.06,8029.06,8029.06,310000000
2007/5/4,10:28:00,8028.40,8028.40,8028.40,8028.40,322000000
2007/5/4,10:29:00,8027.55,8027.55,8027.55,8027.55,401000000
2007/5/4,10:30:00,8026.36,8026.36,8026.36,8026.36,376000000
2007/5/4,10:31:00,8026.68,8026.68,8026.68,8026.68,351000000
2007/5/4,10:32:00,8023.71,8023.71,8023.71,8023.71,236000000
2007/5/4,10:33:00,8023.20,8023.20,8023.20,8023.20,290000000
2007/5/4,10:34:00,8024.37,8024.37,8024.37,8024.37,304000000
2007/5/4,10:35:00,8022.81,8022.81,8022.81,8022.81,257000000
2007/5/4,10:36:00,8022.20,8022.20,8022.20,8022.20,322000000
2007/5/4,10:37:00,8022.18,8022.18,8022.18,8022.18,260000000
2007/5/4,10:38:00,8019.10,8019.10,8019.10,8019.10,352000000
2007/5/4,10:39:00,8020.04,8020.04,8020.04,8020.04,201000000
2007/5/4,10:40:00,8017.79,8017.79,8017.79,8017.79,244000000
2007/5/4,10:41:00,8019.99,8019.99,8019.99,8019.99,377000000
2007/5/4,10:42:00,8018.96,8018.96,8018.96,8018.96,232000000
2007/5/4,10:43:00,8018.50,8018.50,8018.50,8018.50,353000000
2007/5/4,10:44:00,8016.49,8016.49,8016.49,8016.49,251000000
2007/5/4,10:45:00,8018.14,8018.14,8018.14,8018.14,211000000
2007/5/4,10:46:00,8016.27,8016.27,8016.27,8016.27,325000000
2007/5/4,10:47:00,8016.76,8016.76,8016.76,8016.76,168000000
2007/5/4,10:48:00,8014.70,8014.70,8014.70,8014.70,249000000
2007/5/4,10:49:00,8016.45,8016.45,8016.45,8016.45,256000000
2007/5/4,10:50:00,8015.59,8015.59,8015.59,8015.59,251000000
2007/5/4,10:51:00,8015.69,8015.69,8015.69,8015.69,279000000
2007/5/4,10:52:00,8016.88,8016.88,8016.88,8016.88,227000000
2007/5/4,10:53:00,8018.09,8018.09,8018.09,8018.09,277000000
2007/5/4,10:54:00,8015.37,8015.37,8015.37,8015.37,170000000
2007/5/4,10:55:00,8015.60,8015.60,8015.60,8015.60,196000000
2007/5/4,10:56:00,8015.02,8015.02,8015.02,8015.02,257000000
2007/5/4,10:57:00,8015.52,8015.52,8015.52,8015.52,210000000
2007/5/4,10:58:00,8012.97,8012.97,8012.97,8012.97,319000000
2007/5/4,10:59:00,8013.35,8013.35,8013.35,8013.35,191000000
2007/5/4,11:00:00,8014.00,8014.00,8014.00,8014.00,208000000
2007/5/4,11:01:00,8015.86,8015.86,8015.86,8015.86,275000000
2007/5/4,11:02:00,8013.36,8013.36,8013.36,8013.36,192000000
2007/5/4,11:03:00,8013.87,8013.87,8013.87,8013.87,216000000
2007/5/4,11:04:00,8016.68,8016.68,8016.68,8016.68,249000000
2007/5/4,11:05:00,8013.91,8013.91,8013.91,8013.91,204000000
2007/5/4,11:06:00,8014.38,8014.38,8014.38,8014.38,248000000
2007/5/4,11:07:00,8016.51,8016.51,8016.51,8016.51,226000000
2007/5/4,11:08:00,8018.04,8018.04,8018.04,8018.04,258000000
2007/5/4,11:09:00,8020.53,8020.53,8020.53,8020.53,239000000
2007/5/4,11:10:00,8020.24,8020.24,8020.24,8020.24,222000000
2007/5/4,11:11:00,8020.07,8020.07,8020.07,8020.07,315000000
2007/5/4,11:12:00,8018.86,8018.86,8018.86,8018.86,236000000
2007/5/4,11:13:00,8018.34,8018.34,8018.34,8018.34,289000000
2007/5/4,11:14:00,8017.63,8017.63,8017.63,8017.63,204000000
2007/5/4,11:15:00,8018.87,8018.87,8018.87,8018.87,195000000
2007/5/4,11:16:00,8017.80,8017.80,8017.80,8017.80,274000000
2007/5/4,11:17:00,8017.29,8017.29,8017.29,8017.29,188000000
2007/5/4,11:18:00,8016.16,8016.16,8016.16,8016.16,261000000
2007/5/4,11:19:00,8015.66,8015.66,8015.66,8015.66,236000000
2007/5/4,11:20:00,8014.71,8014.71,8014.71,8014.71,300000000
2007/5/4,11:21:00,8013.46,8013.46,8013.46,8013.46,259000000
2007/5/4,11:22:00,8015.13,8015.13,8015.13,8015.13,209000000
2007/5/4,11:23:00,8014.92,8014.92,8014.92,8014.92,283000000
2007/5/4,11:24:00,8012.51,8012.51,8012.51,8012.51,211000000
2007/5/4,11:25:00,8015.19,8015.19,8015.19,8015.19,275000000
2007/5/4,11:26:00,8013.73,8013.73,8013.73,8013.73,234000000
2007/5/4,11:27:00,8012.89,8012.89,8012.89,8012.89,178000000
2007/5/4,11:28:00,8013.93,8013.93,8013.93,8013.93,274000000
2007/5/4,11:29:00,8013.56,8013.56,8013.56,8013.56,237000000
2007/5/4,11:30:00,8014.13,8014.13,8014.13,8014.13,264000000
2007/5/4,11:31:00,8014.04,8014.04,8014.04,8014.04,310000000
2007/5/4,11:32:00,8014.28,8014.28,8014.28,8014.28,197000000
2007/5/4,11:33:00,8014.07,8014.07,8014.07,8014.07,248000000
2007/5/4,11:34:00,8015.36,8015.36,8015.36,8015.36,156000000
2007/5/4,11:35:00,8016.69,8016.69,8016.69,8016.69,202000000
2007/5/4,11:36:00,8016.06,8016.06,8016.06,8016.06,354000000
2007/5/4,11:37:00,8013.76,8013.76,8013.76,8013.76,298000000
2007/5/4,11:38:00,8015.52,8015.52,8015.52,8015.52,324000000
2007/5/4,11:39:00,8016.36,8016.36,8016.36,8016.36,224000000
2007/5/4,11:40:00,8016.70,8016.70,8016.70,8016.70,303000000
2007/5/4,11:41:00,8017.15,8017.15,8017.15,8017.15,293000000
2007/5/4,11:42:00,8016.72,8016.72,8016.72,8016.72,233000000
2007/5/4,11:43:00,8017.74,8017.74,8017.74,8017.74,241000000
2007/5/4,11:44:00,8017.60,8017.60,8017.60,8017.60,233000000
2007/5/4,11:45:00,8018.25,8018.25,8018.25,8018.25,232000000
2007/5/4,11:46:00,8018.57,8018.57,8018.57,8018.57,306000000
2007/5/4,11:47:00,8018.70,8018.70,8018.70,8018.70,315000000
2007/5/4,11:48:00,8018.97,8018.97,8018.97,8018.97,318000000
2007/5/4,11:49:00,8021.47,8021.47,8021.47,8021.47,265000000
2007/5/4,11:50:00,8023.16,8023.16,8023.16,8023.16,289000000
2007/5/4,11:51:00,8021.16,8021.16,8021.16,8021.16,302000000
2007/5/4,11:52:00,8023.60,8023.60,8023.60,8023.60,318000000
2007/5/4,11:53:00,8024.20,8024.20,8024.20,8024.20,406000000
2007/5/4,11:54:00,8027.00,8027.00,8027.00,8027.00,300000000
2007/5/4,11:55:00,8025.93,8025.93,8025.93,8025.93,299000000
2007/5/4,11:56:00,8028.64,8028.64,8028.64,8028.64,312000000
2007/5/4,11:57:00,8026.60,8026.60,8026.60,8026.60,225000000
2007/5/4,11:58:00,8024.53,8024.53,8024.53,8024.53,275000000
2007/5/4,11:59:00,8024.91,8024.91,8024.91,8024.91,228000000
2007/5/4,12:00:00,8025.80,8025.80,8025.80,8025.80,252000000
2007/5/4,12:01:00,8025.58,8025.58,8025.58,8025.58,325000000
2007/5/4,12:02:00,8026.78,8026.78,8026.78,8026.78,223000000
2007/5/4,12:03:00,8025.39,8025.39,8025.39,8025.39,313000000
2007/5/4,12:04:00,8025.45,8025.45,8025.45,8025.45,176000000
2007/5/4,12:05:00,8027.30,8027.30,8027.30,8027.30,251000000
2007/5/4,12:06:00,8027.20,8027.20,8027.20,8027.20,282000000
2007/5/4,12:07:00,8027.45,8027.45,8027.45,8027.45,185000000
2007/5/4,12:08:00,8027.63,8027.63,8027.63,8027.63,246000000
2007/5/4,12:09:00,8028.20,8028.20,8028.20,8028.20,214000000
2007/5/4,12:10:00,8027.78,8027.78,8027.78,8027.78,159000000
2007/5/4,12:11:00,8029.56,8029.56,8029.56,8029.56,270000000
2007/5/4,12:12:00,8028.63,8028.63,8028.63,8028.63,250000000
2007/5/4,12:13:00,8029.09,8029.09,8029.09,8029.09,383000000
2007/5/4,12:14:00,8028.79,8028.79,8028.79,8028.79,247000000
2007/5/4,12:15:00,8030.13,8030.13,8030.13,8030.13,297000000
2007/5/4,12:16:00,8032.29,8032.29,8032.29,8032.29,386000000
2007/5/4,12:17:00,8031.62,8031.62,8031.62,8031.62,299000000
2007/5/4,12:18:00,8032.14,8032.14,8032.14,8032.14,436000000
2007/5/4,12:19:00,8033.11,8033.11,8033.11,8033.11,345000000
2007/5/4,12:20:00,8034.64,8034.64,8034.64,8034.64,357000000
2007/5/4,12:21:00,8035.23,8035.23,8035.23,8035.23,358000000
2007/5/4,12:22:00,8034.34,8034.34,8034.34,8034.34,291000000
2007/5/4,12:23:00,8033.24,8033.24,8033.24,8033.24,345000000
2007/5/4,12:24:00,8035.38,8035.38,8035.38,8035.38,257000000
2007/5/4,12:25:00,8035.73,8035.73,8035.73,8035.73,339000000
2007/5/4,12:26:00,8038.33,8038.33,8038.33,8038.33,331000000
2007/5/4,12:27:00,8038.17,8038.17,8038.17,8038.17,266000000
2007/5/4,12:28:00,8037.08,8037.08,8037.08,8037.08,349000000
2007/5/4,12:29:00,8038.18,8038.18,8038.18,8038.18,241000000
2007/5/4,12:30:00,8037.78,8037.78,8037.78,8037.78,262000000
2007/5/4,12:31:00,8036.32,8036.32,8036.32,8036.32,333000000
2007/5/4,12:32:00,8035.18,8035.18,8035.18,8035.18,248000000
2007/5/4,12:33:00,8033.81,8033.81,8033.81,8033.81,282000000
2007/5/4,12:34:00,8034.10,8034.10,8034.10,8034.10,231000000
2007/5/4,12:35:00,8031.72,8031.72,8031.72,8031.72,244000000
2007/5/4,12:36:00,8032.33,8032.33,8032.33,8032.33,298000000
2007/5/4,12:37:00,8031.45,8031.45,8031.45,8031.45,200000000
2007/5/4,12:38:00,8030.62,8030.62,8030.62,8030.62,359000000
2007/5/4,12:39:00,8031.56,8031.56,8031.56,8031.56,282000000
2007/5/4,12:40:00,8031.81,8031.81,8031.81,8031.81,335000000
2007/5/4,12:41:00,8032.10,8032.10,8032.10,8032.10,347000000
2007/5/4,12:42:00,8033.44,8033.44,8033.44,8033.44,283000000
2007/5/4,12:43:00,8033.78,8033.78,8033.78,8033.78,372000000
2007/5/4,12:44:00,8034.01,8034.01,8034.01,8034.01,280000000
2007/5/4,12:45:00,8034.98,8034.98,8034.98,8034.98,363000000
2007/5/4,12:46:00,8035.02,8035.02,8035.02,8035.02,350000000
2007/5/4,12:47:00,8035.59,8035.59,8035.59,8035.59,305000000
2007/5/4,12:48:00,8036.78,8036.78,8036.78,8036.78,367000000
2007/5/4,12:49:00,8038.85,8038.85,8038.85,8038.85,285000000
2007/5/4,12:50:00,8038.62,8038.62,8038.62,8038.62,308000000
2007/5/4,12:51:00,8041.09,8041.09,8041.09,8041.09,440000000
2007/5/4,12:52:00,8039.15,8039.15,8039.15,8039.15,303000000
2007/5/4,12:53:00,8041.86,8041.86,8041.86,8041.86,359000000
2007/5/4,12:54:00,8042.71,8042.71,8042.71,8042.71,382000000
2007/5/4,12:55:00,8042.23,8042.23,8042.23,8042.23,317000000
2007/5/4,12:56:00,8043.52,8043.52,8043.52,8043.52,390000000
2007/5/4,12:57:00,8043.73,8043.73,8043.73,8043.73,308000000
2007/5/4,12:58:00,8045.24,8045.24,8045.24,8045.24,432000000
2007/5/4,12:59:00,8046.01,8046.01,8046.01,8046.01,321000000
2007/5/4,13:00:00,8045.54,8045.54,8045.54,8045.54,374000000
2007/5/4,13:01:00,8048.72,8048.72,8048.72,8048.72,403000000
2007/5/4,13:02:00,8047.21,8047.21,8047.21,8047.21,323000000
2007/5/4,13:03:00,8047.72,8047.72,8047.72,8047.72,485000000
2007/5/4,13:04:00,8047.26,8047.26,8047.26,8047.26,351000000
2007/5/4,13:05:00,8046.46,8046.46,8046.46,8046.46,400000000
2007/5/4,13:06:00,8049.67,8049.67,8049.67,8049.67,485000000
2007/5/4,13:07:00,8050.14,8050.14,8050.14,8050.14,360000000
2007/5/4,13:08:00,8050.87,8050.87,8050.87,8050.87,488000000
2007/5/4,13:09:00,8052.58,8052.58,8052.58,8052.58,351000000
2007/5/4,13:10:00,8052.96,8052.96,8052.96,8052.96,369000000
2007/5/4,13:11:00,8051.86,8051.86,8051.86,8051.86,509000000
2007/5/4,13:12:00,8054.78,8054.78,8054.78,8054.78,600000000
2007/5/4,13:13:00,8057.75,8057.75,8057.75,8057.75,655000000
2007/5/4,13:14:00,8058.99,8058.99,8058.99,8058.99,551000000
2007/5/4,13:15:00,8059.22,8059.22,8059.22,8059.22,588000000
2007/5/4,13:16:00,8058.41,8058.41,8058.41,8058.41,760000000
2007/5/4,13:17:00,8057.83,8057.83,8057.83,8057.83,450000000
2007/5/4,13:18:00,8056.94,8056.94,8056.94,8056.94,592000000
2007/5/4,13:19:00,8058.27,8058.27,8058.27,8058.27,666000000
2007/5/4,13:20:00,8059.35,8059.35,8059.35,8059.35,583000000
2007/5/4,13:21:00,8057.48,8057.48,8057.48,8057.48,608000000
2007/5/4,13:22:00,8063.59,8063.59,8063.59,8063.59,790000000
2007/5/4,13:23:00,8061.16,8061.16,8061.16,8061.16,792000000
2007/5/4,13:24:00,8060.99,8060.99,8060.99,8060.99,568000000
2007/5/4,13:25:00,8059.54,8059.54,8059.54,8059.54,554000000
2007/5/4,13:26:00,8059.77,8059.77,8059.77,8059.77,0
2007/5/4,13:27:00,8059.77,8059.77,8059.77,8059.77,0
2007/5/4,13:28:00,8059.77,8059.77,8059.77,8059.77,0
2007/5/4,13:29:00,8059.77,8059.77,8059.77,8059.77,0
2007/5/4,13:30:00,8066.06,8066.06,8066.06,8066.06,1005032448
2007/5/7,09:01:00,8122.20,8122.20,8122.20,8122.20,4054000128
2007/5/7,09:02:00,8115.63,8115.63,8115.63,8115.63,1014000000
2007/5/7,09:03:00,8114.62,8114.62,8114.62,8114.62,1003000000
2007/5/7,09:04:00,8108.99,8108.99,8108.99,8108.99,950000000
2007/5/7,09:05:00,8111.13,8111.13,8111.13,8111.13,771000000
2007/5/7,09:06:00,8110.92,8110.92,8110.92,8110.92,1340999936
2007/5/7,09:07:00,8108.86,8108.86,8108.86,8108.86,888000000
2007/5/7,09:08:00,8108.39,8108.39,8108.39,8108.39,864000000
2007/5/7,09:09:00,8106.49,8106.49,8106.49,8106.49,996000000
2007/5/7,09:10:00,8103.37,8103.37,8103.37,8103.37,657000000
2007/5/7,09:11:00,8101.82,8101.82,8101.82,8101.82,705000000
2007/5/7,09:12:00,8100.76,8100.76,8100.76,8100.76,596000000
2007/5/7,09:13:00,8099.86,8099.86,8099.86,8099.86,655000000
2007/5/7,09:14:00,8099.24,8099.24,8099.24,8099.24,569000000
2007/5/7,09:15:00,8099.81,8099.81,8099.81,8099.81,520000000
2007/5/7,09:16:00,8096.37,8096.37,8096.37,8096.37,643000000
2007/5/7,09:17:00,8095.12,8095.12,8095.12,8095.12,453000000
2007/5/7,09:18:00,8096.20,8096.20,8096.20,8096.20,579000000
2007/5/7,09:19:00,8095.93,8095.93,8095.93,8095.93,512000000
2007/5/7,09:20:00,8095.04,8095.04,8095.04,8095.04,395000000
2007/5/7,09:21:00,8095.83,8095.83,8095.83,8095.83,623000000
2007/5/7,09:22:00,8095.52,8095.52,8095.52,8095.52,623000000
2007/5/7,09:23:00,8095.65,8095.65,8095.65,8095.65,619000000
2007/5/7,09:24:00,8096.56,8096.56,8096.56,8096.56,509000000
2007/5/7,09:25:00,8099.85,8099.85,8099.85,8099.85,488000000
2007/5/7,09:26:00,8105.19,8105.19,8105.19,8105.19,738000000
2007/5/7,09:27:00,8107.86,8107.86,8107.86,8107.86,561000000
2007/5/7,09:28:00,8107.07,8107.07,8107.07,8107.07,701000000
2007/5/7,09:29:00,8108.48,8108.48,8108.48,8108.48,678000000
2007/5/7,09:30:00,8110.48,8110.48,8110.48,8110.48,504000000
2007/5/7,09:31:00,8111.78,8111.78,8111.78,8111.78,694000000
2007/5/7,09:32:00,8111.95,8111.95,8111.95,8111.95,497000000
2007/5/7,09:33:00,8111.05,8111.05,8111.05,8111.05,638000000
2007/5/7,09:34:00,8110.33,8110.33,8110.33,8110.33,553000000
2007/5/7,09:35:00,8110.54,8110.54,8110.54,8110.54,471000000
2007/5/7,09:36:00,8109.56,8109.56,8109.56,8109.56,558000000
2007/5/7,09:37:00,8106.93,8106.93,8106.93,8106.93,524000000
2007/5/7,09:38:00,8105.75,8105.75,8105.75,8105.75,573000000
2007/5/7,09:39:00,8106.62,8106.62,8106.62,8106.62,648000000
2007/5/7,09:40:00,8108.16,8108.16,8108.16,8108.16,507000000
2007/5/7,09:41:00,8105.20,8105.20,8105.20,8105.20,553000000
2007/5/7,09:42:00,8102.28,8102.28,8102.28,8102.28,390000000
2007/5/7,09:43:00,8102.85,8102.85,8102.85,8102.85,437000000
2007/5/7,09:44:00,8102.71,8102.71,8102.71,8102.71,400000000
2007/5/7,09:45:00,8102.72,8102.72,8102.72,8102.72,327000000
2007/5/7,09:46:00,8103.75,8103.75,8103.75,8103.75,455000000
2007/5/7,09:47:00,8103.32,8103.32,8103.32,8103.32,343000000
2007/5/7,09:48:00,8102.44,8102.44,8102.44,8102.44,478000000
2007/5/7,09:49:00,8104.66,8104.66,8104.66,8104.66,545000000
2007/5/7,09:50:00,8104.92,8104.92,8104.92,8104.92,386000000
2007/5/7,09:51:00,8103.65,8103.65,8103.65,8103.65,650000000
2007/5/7,09:52:00,8104.12,8104.12,8104.12,8104.12,290000000
2007/5/7,09:53:00,8102.25,8102.25,8102.25,8102.25,335000000
2007/5/7,09:54:00,8101.47,8101.47,8101.47,8101.47,354000000
2007/5/7,09:55:00,8100.68,8100.68,8100.68,8100.68,311000000
2007/5/7,09:56:00,8100.07,8100.07,8100.07,8100.07,438000000
2007/5/7,09:57:00,8101.21,8101.21,8101.21,8101.21,305000000
2007/5/7,09:58:00,8103.08,8103.08,8103.08,8103.08,360000000
2007/5/7,09:59:00,8102.05,8102.05,8102.05,8102.05,325000000
2007/5/7,10:00:00,8104.62,8104.62,8104.62,8104.62,329000000
2007/5/7,10:01:00,8104.64,8104.64,8104.64,8104.64,432000000
2007/5/7,10:02:00,8104.10,8104.10,8104.10,8104.10,352000000
2007/5/7,10:03:00,8104.99,8104.99,8104.99,8104.99,367000000
2007/5/7,10:04:00,8104.43,8104.43,8104.43,8104.43,347000000
2007/5/7,10:05:00,8104.23,8104.23,8104.23,8104.23,437000000
2007/5/7,10:06:00,8107.06,8107.06,8107.06,8107.06,535000000
2007/5/7,10:07:00,8107.28,8107.28,8107.28,8107.28,320000000
2007/5/7,10:08:00,8108.42,8108.42,8108.42,8108.42,437000000
2007/5/7,10:09:00,8108.20,8108.20,8108.20,8108.20,325000000
2007/5/7,10:10:00,8109.11,8109.11,8109.11,8109.11,287000000
2007/5/7,10:11:00,8109.50,8109.50,8109.50,8109.50,370000000
2007/5/7,10:12:00,8111.20,8111.20,8111.20,8111.20,278000000
2007/5/7,10:13:00,8113.90,8113.90,8113.90,8113.90,341000000
2007/5/7,10:14:00,8113.35,8113.35,8113.35,8113.35,390000000
2007/5/7,10:15:00,8115.62,8115.62,8115.62,8115.62,363000000
2007/5/7,10:16:00,8115.04,8115.04,8115.04,8115.04,427000000
2007/5/7,10:17:00,8115.50,8115.50,8115.50,8115.50,317000000
2007/5/7,10:18:00,8115.94,8115.94,8115.94,8115.94,470000000
2007/5/7,10:19:00,8117.37,8117.37,8117.37,8117.37,375000000
2007/5/7,10:20:00,8116.88,8116.88,8116.88,8116.88,373000000
2007/5/7,10:21:00,8115.43,8115.43,8115.43,8115.43,419000000
2007/5/7,10:22:00,8117.84,8117.84,8117.84,8117.84,273000000
2007/5/7,10:23:00,8117.30,8117.30,8117.30,8117.30,401000000
2007/5/7,10:24:00,8114.09,8114.09,8114.09,8114.09,323000000
2007/5/7,10:25:00,8114.27,8114.27,8114.27,8114.27,303000000
2007/5/7,10:26:00,8112.68,8112.68,8112.68,8112.68,442000000
2007/5/7,10:27:00,8112.25,8112.25,8112.25,8112.25,267000000
2007/5/7,10:28:00,8111.93,8111.93,8111.93,8111.93,340000000
2007/5/7,10:29:00,8110.30,8110.30,8110.30,8110.30,279000000
2007/5/7,10:30:00,8109.98,8109.98,8109.98,8109.98,227000000
2007/5/7,10:31:00,8109.39,8109.39,8109.39,8109.39,303000000
2007/5/7,10:32:00,8108.41,8108.41,8108.41,8108.41,207000000
2007/5/7,10:33:00,8109.91,8109.91,8109.91,8109.91,265000000
2007/5/7,10:34:00,8109.60,8109.60,8109.60,8109.60,229000000
2007/5/7,10:35:00,8107.28,8107.28,8107.28,8107.28,208000000
2007/5/7,10:36:00,8107.34,8107.34,8107.34,8107.34,280000000
2007/5/7,10:37:00,8106.51,8106.51,8106.51,8106.51,199000000
2007/5/7,10:38:00,8106.48,8106.48,8106.48,8106.48,272000000
2007/5/7,10:39:00,8104.92,8104.92,8104.92,8104.92,284000000
2007/5/7,10:40:00,8103.75,8103.75,8103.75,8103.75,217000000
2007/5/7,10:41:00,8105.18,8105.18,8105.18,8105.18,287000000
2007/5/7,10:42:00,8102.96,8102.96,8102.96,8102.96,188000000
2007/5/7,10:43:00,8102.34,8102.34,8102.34,8102.34,319000000
2007/5/7,10:44:00,8105.54,8105.54,8105.54,8105.54,308000000
2007/5/7,10:45:00,8105.47,8105.47,8105.47,8105.47,267000000
2007/5/7,10:46:00,8105.16,8105.16,8105.16,8105.16,320000000
2007/5/7,10:47:00,8104.58,8104.58,8104.58,8104.58,194000000
2007/5/7,10:48:00,8107.06,8107.06,8107.06,8107.06,268000000
2007/5/7,10:49:00,8104.88,8104.88,8104.88,8104.88,218000000
2007/5/7,10:50:00,8104.21,8104.21,8104.21,8104.21,152000000
2007/5/7,10:51:00,8106.84,8106.84,8106.84,8106.84,368000000
2007/5/7,10:52:00,8107.74,8107.74,8107.74,8107.74,259000000
2007/5/7,10:53:00,8106.97,8106.97,8106.97,8106.97,271000000
2007/5/7,10:54:00,8107.69,8107.69,8107.69,8107.69,233000000
2007/5/7,10:55:00,8108.16,8108.16,8108.16,8108.16,258000000
2007/5/7,10:56:00,8107.20,8107.20,8107.20,8107.20,461000000
2007/5/7,10:57:00,8108.69,8108.69,8108.69,8108.69,286000000
2007/5/7,10:58:00,8109.69,8109.69,8109.69,8109.69,309000000
2007/5/7,10:59:00,8110.45,8110.45,8110.45,8110.45,198000000
2007/5/7,11:00:00,8109.10,8109.10,8109.10,8109.10,248000000
2007/5/7,11:01:00,8110.94,8110.94,8110.94,8110.94,337000000
2007/5/7,11:02:00,8112.08,8112.08,8112.08,8112.08,219000000
2007/5/7,11:03:00,8111.56,8111.56,8111.56,8111.56,339000000
2007/5/7,11:04:00,8114.85,8114.85,8114.85,8114.85,444000000
2007/5/7,11:05:00,8116.76,8116.76,8116.76,8116.76,245000000
2007/5/7,11:06:00,8114.85,8114.85,8114.85,8114.85,316000000
2007/5/7,11:07:00,8114.54,8114.54,8114.54,8114.54,263000000
2007/5/7,11:08:00,8115.43,8115.43,8115.43,8115.43,374000000
2007/5/7,11:09:00,8115.68,8115.68,8115.68,8115.68,220000000
2007/5/7,11:10:00,8115.47,8115.47,8115.47,8115.47,263000000
2007/5/7,11:11:00,8116.37,8116.37,8116.37,8116.37,341000000
2007/5/7,11:12:00,8116.97,8116.97,8116.97,8116.97,217000000
2007/5/7,11:13:00,8115.24,8115.24,8115.24,8115.24,338000000
2007/5/7,11:14:00,8117.32,8117.32,8117.32,8117.32,266000000
2007/5/7,11:15:00,8117.50,8117.50,8117.50,8117.50,303000000
2007/5/7,11:16:00,8117.88,8117.88,8117.88,8117.88,315000000
2007/5/7,11:17:00,8116.91,8116.91,8116.91,8116.91,261000000
2007/5/7,11:18:00,8117.96,8117.96,8117.96,8117.96,330000000
2007/5/7,11:19:00,8119.20,8119.20,8119.20,8119.20,284000000
2007/5/7,11:20:00,8119.29,8119.29,8119.29,8119.29,305000000
2007/5/7,11:21:00,8122.38,8122.38,8122.38,8122.38,399000000
2007/5/7,11:22:00,8122.93,8122.93,8122.93,8122.93,286000000
2007/5/7,11:23:00,8122.72,8122.72,8122.72,8122.72,407000000
2007/5/7,11:24:00,8123.33,8123.33,8123.33,8123.33,249000000
2007/5/7,11:25:00,8121.23,8121.23,8121.23,8121.23,349000000
2007/5/7,11:26:00,8123.81,8123.81,8123.81,8123.81,591000000
2007/5/7,11:27:00,8125.59,8125.59,8125.59,8125.59,290000000
2007/5/7,11:28:00,8125.41,8125.41,8125.41,8125.41,300000000
2007/5/7,11:29:00,8125.18,8125.18,8125.18,8125.18,297000000
2007/5/7,11:30:00,8125.13,8125.13,8125.13,8125.13,255000000
2007/5/7,11:31:00,8127.34,8127.34,8127.34,8127.34,359000000
2007/5/7,11:32:00,8127.88,8127.88,8127.88,8127.88,361000000
2007/5/7,11:33:00,8127.86,8127.86,8127.86,8127.86,452000000
2007/5/7,11:34:00,8127.54,8127.54,8127.54,8127.54,257000000
2007/5/7,11:35:00,8128.25,8128.25,8128.25,8128.25,260000000
2007/5/7,11:36:00,8128.85,8128.85,8128.85,8128.85,414000000
2007/5/7,11:37:00,8128.71,8128.71,8128.71,8128.71,287000000
2007/5/7,11:38:00,8128.87,8128.87,8128.87,8128.87,356000000
2007/5/7,11:39:00,8132.18,8132.18,8132.18,8132.18,550000000
2007/5/7,11:40:00,8132.77,8132.77,8132.77,8132.77,364000000
2007/5/7,11:41:00,8132.80,8132.80,8132.80,8132.80,524000000
2007/5/7,11:42:00,8132.49,8132.49,8132.49,8132.49,306000000
2007/5/7,11:43:00,8132.18,8132.18,8132.18,8132.18,452000000
2007/5/7,11:44:00,8132.02,8132.02,8132.02,8132.02,367000000
2007/5/7,11:45:00,8131.77,8131.77,8131.77,8131.77,345000000
2007/5/7,11:46:00,8130.07,8130.07,8130.07,8130.07,377000000
2007/5/7,11:47:00,8131.70,8131.70,8131.70,8131.70,235000000
2007/5/7,11:48:00,8132.27,8132.27,8132.27,8132.27,369000000
2007/5/7,11:49:00,8132.42,8132.42,8132.42,8132.42,331000000
2007/5/7,11:50:00,8131.14,8131.14,8131.14,8131.14,355000000
2007/5/7,11:51:00,8130.23,8130.23,8130.23,8130.23,499000000
2007/5/7,11:52:00,8130.20,8130.20,8130.20,8130.20,224000000
2007/5/7,11:53:00,8129.34,8129.34,8129.34,8129.34,286000000
2007/5/7,11:54:00,8127.07,8127.07,8127.07,8127.07,211000000
2007/5/7,11:55:00,8128.13,8128.13,8128.13,8128.13,293000000
2007/5/7,11:56:00,8126.40,8126.40,8126.40,8126.40,343000000
2007/5/7,11:57:00,8126.76,8126.76,8126.76,8126.76,240000000
2007/5/7,11:58:00,8125.83,8125.83,8125.83,8125.83,253000000
2007/5/7,11:59:00,8124.39,8124.39,8124.39,8124.39,272000000
2007/5/7,12:00:00,8124.77,8124.77,8124.77,8124.77,268000000
2007/5/7,12:01:00,8123.72,8123.72,8123.72,8123.72,332000000
2007/5/7,12:02:00,8124.30,8124.30,8124.30,8124.30,214000000
2007/5/7,12:03:00,8123.98,8123.98,8123.98,8123.98,315000000
2007/5/7,12:04:00,8124.18,8124.18,8124.18,8124.18,197000000
2007/5/7,12:05:00,8122.89,8122.89,8122.89,8122.89,175000000
2007/5/7,12:06:00,8121.83,8121.83,8121.83,8121.83,219000000
2007/5/7,12:07:00,8123.70,8123.70,8123.70,8123.70,228000000
2007/5/7,12:08:00,8120.93,8120.93,8120.93,8120.93,310000000
2007/5/7,12:09:00,8123.19,8123.19,8123.19,8123.19,328000000
2007/5/7,12:10:00,8122.09,8122.09,8122.09,8122.09,287000000
2007/5/7,12:11:00,8121.40,8121.40,8121.40,8121.40,350000000
2007/5/7,12:12:00,8122.78,8122.78,8122.78,8122.78,223000000
2007/5/7,12:13:00,8120.70,8120.70,8120.70,8120.70,262000000
2007/5/7,12:14:00,8120.91,8120.91,8120.91,8120.91,173000000
2007/5/7,12:15:00,8120.88,8120.88,8120.88,8120.88,250000000
2007/5/7,12:16:00,8120.57,8120.57,8120.57,8120.57,270000000
2007/5/7,12:17:00,8121.04,8121.04,8121.04,8121.04,219000000
2007/5/7,12:18:00,8119.85,8119.85,8119.85,8119.85,260000000
2007/5/7,12:19:00,8121.21,8121.21,8121.21,8121.21,207000000
2007/5/7,12:20:00,8122.48,8122.48,8122.48,8122.48,364000000
2007/5/7,12:21:00,8123.55,8123.55,8123.55,8123.55,315000000
2007/5/7,12:22:00,8125.65,8125.65,8125.65,8125.65,261000000
2007/5/7,12:23:00,8126.08,8126.08,8126.08,8126.08,286000000
2007/5/7,12:24:00,8123.90,8123.90,8123.90,8123.90,188000000
2007/5/7,12:25:00,8125.32,8125.32,8125.32,8125.32,237000000
2007/5/7,12:26:00,8125.29,8125.29,8125.29,8125.29,330000000
2007/5/7,12:27:00,8125.17,8125.17,8125.17,8125.17,196000000
2007/5/7,12:28:00,8123.76,8123.76,8123.76,8123.76,259000000
2007/5/7,12:29:00,8124.51,8124.51,8124.51,8124.51,250000000
2007/5/7,12:30:00,8122.50,8122.50,8122.50,8122.50,241000000
2007/5/7,12:31:00,8124.66,8124.66,8124.66,8124.66,376000000
2007/5/7,12:32:00,8125.93,8125.93,8125.93,8125.93,230000000
2007/5/7,12:33:00,8123.06,8123.06,8123.06,8123.06,303000000
2007/5/7,12:34:00,8121.87,8121.87,8121.87,8121.87,279000000
2007/5/7,12:35:00,8120.53,8120.53,8120.53,8120.53,278000000
2007/5/7,12:36:00,8121.25,8121.25,8121.25,8121.25,270000000
2007/5/7,12:37:00,8119.59,8119.59,8119.59,8119.59,218000000
2007/5/7,12:38:00,8119.06,8119.06,8119.06,8119.06,277000000
2007/5/7,12:39:00,8118.85,8118.85,8118.85,8118.85,259000000
2007/5/7,12:40:00,8117.29,8117.29,8117.29,8117.29,282000000
2007/5/7,12:41:00,8118.42,8118.42,8118.42,8118.42,332000000
2007/5/7,12:42:00,8118.02,8118.02,8118.02,8118.02,291000000
2007/5/7,12:43:00,8119.59,8119.59,8119.59,8119.59,287000000
2007/5/7,12:44:00,8118.03,8118.03,8118.03,8118.03,223000000
2007/5/7,12:45:00,8117.32,8117.32,8117.32,8117.32,218000000
2007/5/7,12:46:00,8119.29,8119.29,8119.29,8119.29,334000000
2007/5/7,12:47:00,8119.17,8119.17,8119.17,8119.17,195000000
2007/5/7,12:48:00,8118.26,8118.26,8118.26,8118.26,319000000
2007/5/7,12:49:00,8116.77,8116.77,8116.77,8116.77,322000000
2007/5/7,12:50:00,8115.96,8115.96,8115.96,8115.96,241000000
2007/5/7,12:51:00,8115.34,8115.34,8115.34,8115.34,393000000
2007/5/7,12:52:00,8113.58,8113.58,8113.58,8113.58,239000000
2007/5/7,12:53:00,8111.27,8111.27,8111.27,8111.27,405000000
2007/5/7,12:54:00,8109.08,8109.08,8109.08,8109.08,405000000
2007/5/7,12:55:00,8107.77,8107.77,8107.77,8107.77,372000000
2007/5/7,12:56:00,8106.66,8106.66,8106.66,8106.66,432000000
2007/5/7,12:57:00,8102.30,8102.30,8102.30,8102.30,248000000
2007/5/7,12:58:00,8101.77,8101.77,8101.77,8101.77,365000000
2007/5/7,12:59:00,8104.82,8104.82,8104.82,8104.82,312000000
2007/5/7,13:00:00,8102.25,8102.25,8102.25,8102.25,294000000
2007/5/7,13:01:00,8105.36,8105.36,8105.36,8105.36,301000000
2007/5/7,13:02:00,8106.23,8106.23,8106.23,8106.23,194000000
2007/5/7,13:03:00,8105.63,8105.63,8105.63,8105.63,301000000
2007/5/7,13:04:00,8106.38,8106.38,8106.38,8106.38,313000000
2007/5/7,13:05:00,8108.26,8108.26,8108.26,8108.26,261000000
2007/5/7,13:06:00,8107.61,8107.61,8107.61,8107.61,325000000
2007/5/7,13:07:00,8107.63,8107.63,8107.63,8107.63,278000000
2007/5/7,13:08:00,8109.38,8109.38,8109.38,8109.38,321000000
2007/5/7,13:09:00,8110.33,8110.33,8110.33,8110.33,338000000
2007/5/7,13:10:00,8111.57,8111.57,8111.57,8111.57,259000000
2007/5/7,13:11:00,8111.55,8111.55,8111.55,8111.55,428000000
2007/5/7,13:12:00,8110.79,8110.79,8110.79,8110.79,287000000
2007/5/7,13:13:00,8113.26,8113.26,8113.26,8113.26,363000000
2007/5/7,13:14:00,8113.18,8113.18,8113.18,8113.18,319000000
2007/5/7,13:15:00,8113.50,8113.50,8113.50,8113.50,384000000
2007/5/7,13:16:00,8113.06,8113.06,8113.06,8113.06,375000000
2007/5/7,13:17:00,8112.92,8112.92,8112.92,8112.92,341000000
2007/5/7,13:18:00,8110.92,8110.92,8110.92,8110.92,437000000
2007/5/7,13:19:00,8111.63,8111.63,8111.63,8111.63,334000000
2007/5/7,13:20:00,8111.65,8111.65,8111.65,8111.65,351000000
2007/5/7,13:21:00,8113.77,8113.77,8113.77,8113.77,731000000
2007/5/7,13:22:00,8114.82,8114.82,8114.82,8114.82,449000000
2007/5/7,13:23:00,8113.48,8113.48,8113.48,8113.48,560000000
2007/5/7,13:24:00,8113.23,8113.23,8113.23,8113.23,672000000
2007/5/7,13:25:00,8114.11,8114.11,8114.11,8114.11,534000000
2007/5/7,13:26:00,8114.11,8114.11,8114.11,8114.11,0
2007/5/7,13:27:00,8114.11,8114.11,8114.11,8114.11,0
2007/5/7,13:28:00,8114.11,8114.11,8114.11,8114.11,0
2007/5/7,13:29:00,8114.11,8114.11,8114.11,8114.11,0
2007/5/7,13:30:00,8115.27,8115.27,8115.27,8115.27,134032896
2007/5/8,09:01:00,8111.51,8111.51,8111.51,8111.51,2700000000
2007/5/8,09:02:00,8112.74,8112.74,8112.74,8112.74,692000000
2007/5/8,09:03:00,8110.31,8110.31,8110.31,8110.31,772000000
2007/5/8,09:04:00,8104.31,8104.31,8104.31,8104.31,890000000
2007/5/8,09:05:00,8099.65,8099.65,8099.65,8099.65,686000000
2007/5/8,09:06:00,8101.17,8101.17,8101.17,8101.17,863000000
2007/5/8,09:07:00,8099.30,8099.30,8099.30,8099.30,593000000
2007/5/8,09:08:00,8098.04,8098.04,8098.04,8098.04,731000000
2007/5/8,09:09:00,8100.45,8100.45,8100.45,8100.45,825000000
2007/5/8,09:10:00,8100.77,8100.77,8100.77,8100.77,657000000
2007/5/8,09:11:00,8101.72,8101.72,8101.72,8101.72,795000000
2007/5/8,09:12:00,8102.28,8102.28,8102.28,8102.28,465000000
2007/5/8,09:13:00,8103.24,8103.24,8103.24,8103.24,592000000
2007/5/8,09:14:00,8103.52,8103.52,8103.52,8103.52,571000000
2007/5/8,09:15:00,8106.77,8106.77,8106.77,8106.77,442000000
2007/5/8,09:16:00,8107.24,8107.24,8107.24,8107.24,643000000
2007/5/8,09:17:00,8105.82,8105.82,8105.82,8105.82,481000000
2007/5/8,09:18:00,8107.58,8107.58,8107.58,8107.58,579000000
2007/5/8,09:19:00,8103.82,8103.82,8103.82,8103.82,550000000
2007/5/8,09:20:00,8101.44,8101.44,8101.44,8101.44,451000000
2007/5/8,09:21:00,8097.87,8097.87,8097.87,8097.87,653000000
2007/5/8,09:22:00,8096.23,8096.23,8096.23,8096.23,449000000
2007/5/8,09:23:00,8092.18,8092.18,8092.18,8092.18,469000000
2007/5/8,09:24:00,8090.40,8090.40,8090.40,8090.40,537000000
2007/5/8,09:25:00,8088.71,8088.71,8088.71,8088.71,438000000
2007/5/8,09:26:00,8083.41,8083.41,8083.41,8083.41,623000000
2007/5/8,09:27:00,8083.18,8083.18,8083.18,8083.18,469000000
2007/5/8,09:28:00,8083.54,8083.54,8083.54,8083.54,492000000
2007/5/8,09:29:00,8085.11,8085.11,8085.11,8085.11,521000000
2007/5/8,09:30:00,8088.35,8088.35,8088.35,8088.35,389000000
2007/5/8,09:31:00,8090.87,8090.87,8090.87,8090.87,545000000
2007/5/8,09:32:00,8092.13,8092.13,8092.13,8092.13,410000000
2007/5/8,09:33:00,8096.19,8096.19,8096.19,8096.19,502000000
2007/5/8,09:34:00,8098.74,8098.74,8098.74,8098.74,638000000
2007/5/8,09:35:00,8099.59,8099.59,8099.59,8099.59,547000000
2007/5/8,09:36:00,8103.08,8103.08,8103.08,8103.08,704000000
2007/5/8,09:37:00,8104.28,8104.28,8104.28,8104.28,436000000
2007/5/8,09:38:00,8104.31,8104.31,8104.31,8104.31,628000000
2007/5/8,09:39:00,8104.94,8104.94,8104.94,8104.94,588000000
2007/5/8,09:40:00,8105.45,8105.45,8105.45,8105.45,423000000
2007/5/8,09:41:00,8105.59,8105.59,8105.59,8105.59,588000000
2007/5/8,09:42:00,8105.83,8105.83,8105.83,8105.83,385000000
2007/5/8,09:43:00,8105.02,8105.02,8105.02,8105.02,470000000
2007/5/8,09:44:00,8106.20,8106.20,8106.20,8106.20,445000000
2007/5/8,09:45:00,8104.75,8104.75,8104.75,8104.75,324000000
2007/5/8,09:46:00,8102.59,8102.59,8102.59,8102.59,418000000
2007/5/8,09:47:00,8103.30,8103.30,8103.30,8103.30,277000000
2007/5/8,09:48:00,8101.93,8101.93,8101.93,8101.93,397000000
2007/5/8,09:49:00,8102.04,8102.04,8102.04,8102.04,339000000
2007/5/8,09:50:00,8101.10,8101.10,8101.10,8101.10,287000000
2007/5/8,09:51:00,8099.98,8099.98,8099.98,8099.98,348000000
2007/5/8,09:52:00,8100.06,8100.06,8100.06,8100.06,262000000
2007/5/8,09:53:00,8100.15,8100.15,8100.15,8100.15,316000000
2007/5/8,09:54:00,8100.66,8100.66,8100.66,8100.66,305000000
2007/5/8,09:55:00,8099.92,8099.92,8099.92,8099.92,331000000
2007/5/8,09:56:00,8101.41,8101.41,8101.41,8101.41,331000000
2007/5/8,09:57:00,8102.69,8102.69,8102.69,8102.69,257000000
2007/5/8,09:58:00,8101.82,8101.82,8101.82,8101.82,358000000
2007/5/8,09:59:00,8101.78,8101.78,8101.78,8101.78,297000000
2007/5/8,10:00:00,8102.11,8102.11,8102.11,8102.11,254000000
2007/5/8,10:01:00,8100.51,8100.51,8100.51,8100.51,297000000
2007/5/8,10:02:00,8100.72,8100.72,8100.72,8100.72,290000000
2007/5/8,10:03:00,8100.38,8100.38,8100.38,8100.38,271000000
2007/5/8,10:04:00,8101.21,8101.21,8101.21,8101.21,240000000
2007/5/8,10:05:00,8099.93,8099.93,8099.93,8099.93,242000000
2007/5/8,10:06:00,8099.01,8099.01,8099.01,8099.01,337000000
2007/5/8,10:07:00,8097.98,8097.98,8097.98,8097.98,282000000
2007/5/8,10:08:00,8097.07,8097.07,8097.07,8097.07,344000000
2007/5/8,10:09:00,8097.66,8097.66,8097.66,8097.66,333000000
2007/5/8,10:10:00,8096.90,8096.90,8096.90,8096.90,240000000
2007/5/8,10:11:00,8095.26,8095.26,8095.26,8095.26,331000000
2007/5/8,10:12:00,8093.28,8093.28,8093.28,8093.28,320000000
2007/5/8,10:13:00,8090.95,8090.95,8090.95,8090.95,371000000
2007/5/8,10:14:00,8090.15,8090.15,8090.15,8090.15,403000000
2007/5/8,10:15:00,8090.19,8090.19,8090.19,8090.19,291000000
2007/5/8,10:16:00,8087.89,8087.89,8087.89,8087.89,366000000
2007/5/8,10:17:00,8087.18,8087.18,8087.18,8087.18,251000000
2007/5/8,10:18:00,8087.19,8087.19,8087.19,8087.19,293000000
2007/5/8,10:19:00,8086.99,8086.99,8086.99,8086.99,237000000
2007/5/8,10:20:00,8086.06,8086.06,8086.06,8086.06,225000000
2007/5/8,10:21:00,8087.28,8087.28,8087.28,8087.28,372000000
2007/5/8,10:22:00,8086.30,8086.30,8086.30,8086.30,222000000
2007/5/8,10:23:00,8086.75,8086.75,8086.75,8086.75,314000000
2007/5/8,10:24:00,8086.37,8086.37,8086.37,8086.37,285000000
2007/5/8,10:25:00,8086.25,8086.25,8086.25,8086.25,273000000
2007/5/8,10:26:00,8088.20,8088.20,8088.20,8088.20,301000000
2007/5/8,10:27:00,8089.25,8089.25,8089.25,8089.25,254000000
2007/5/8,10:28:00,8088.60,8088.60,8088.60,8088.60,261000000
2007/5/8,10:29:00,8091.28,8091.28,8091.28,8091.28,206000000
2007/5/8,10:30:00,8091.22,8091.22,8091.22,8091.22,145000000
2007/5/8,10:31:00,8093.16,8093.16,8093.16,8093.16,209000000
2007/5/8,10:32:00,8092.46,8092.46,8092.46,8092.46,152000000
2007/5/8,10:33:00,8092.86,8092.86,8092.86,8092.86,257000000
2007/5/8,10:34:00,8094.75,8094.75,8094.75,8094.75,244000000
2007/5/8,10:35:00,8093.14,8093.14,8093.14,8093.14,239000000
2007/5/8,10:36:00,8095.70,8095.70,8095.70,8095.70,340000000
2007/5/8,10:37:00,8094.69,8094.69,8094.69,8094.69,201000000
2007/5/8,10:38:00,8095.11,8095.11,8095.11,8095.11,253000000
2007/5/8,10:39:00,8097.09,8097.09,8097.09,8097.09,214000000
2007/5/8,10:40:00,8096.61,8096.61,8096.61,8096.61,221000000
2007/5/8,10:41:00,8096.06,8096.06,8096.06,8096.06,284000000
2007/5/8,10:42:00,8096.45,8096.45,8096.45,8096.45,184000000
2007/5/8,10:43:00,8093.76,8093.76,8093.76,8093.76,257000000
2007/5/8,10:44:00,8095.41,8095.41,8095.41,8095.41,206000000
2007/5/8,10:45:00,8094.22,8094.22,8094.22,8094.22,184000000
2007/5/8,10:46:00,8095.08,8095.08,8095.08,8095.08,219000000
2007/5/8,10:47:00,8098.52,8098.52,8098.52,8098.52,171000000
2007/5/8,10:48:00,8097.51,8097.51,8097.51,8097.51,396000000
2007/5/8,10:49:00,8097.37,8097.37,8097.37,8097.37,286000000
2007/5/8,10:50:00,8099.27,8099.27,8099.27,8099.27,231000000
2007/5/8,10:51:00,8098.41,8098.41,8098.41,8098.41,468000000
2007/5/8,10:52:00,8098.44,8098.44,8098.44,8098.44,194000000
2007/5/8,10:53:00,8099.58,8099.58,8099.58,8099.58,409000000
2007/5/8,10:54:00,8100.62,8100.62,8100.62,8100.62,303000000
2007/5/8,10:55:00,8099.87,8099.87,8099.87,8099.87,279000000
2007/5/8,10:56:00,8097.06,8097.06,8097.06,8097.06,347000000
2007/5/8,10:57:00,8100.12,8100.12,8100.12,8100.12,181000000
2007/5/8,10:58:00,8099.72,8099.72,8099.72,8099.72,304000000
2007/5/8,10:59:00,8098.84,8098.84,8098.84,8098.84,209000000
2007/5/8,11:00:00,8099.46,8099.46,8099.46,8099.46,242000000
2007/5/8,11:01:00,8100.56,8100.56,8100.56,8100.56,274000000
2007/5/8,11:02:00,8100.65,8100.65,8100.65,8100.65,204000000
2007/5/8,11:03:00,8099.75,8099.75,8099.75,8099.75,331000000
2007/5/8,11:04:00,8099.25,8099.25,8099.25,8099.25,245000000
2007/5/8,11:05:00,8097.99,8097.99,8097.99,8097.99,198000000
2007/5/8,11:06:00,8099.27,8099.27,8099.27,8099.27,261000000
2007/5/8,11:07:00,8099.31,8099.31,8099.31,8099.31,164000000
2007/5/8,11:08:00,8100.48,8100.48,8100.48,8100.48,185000000
2007/5/8,11:09:00,8098.39,8098.39,8098.39,8098.39,198000000
2007/5/8,11:10:00,8098.85,8098.85,8098.85,8098.85,210000000
2007/5/8,11:11:00,8099.50,8099.50,8099.50,8099.50,274000000
2007/5/8,11:12:00,8098.68,8098.68,8098.68,8098.68,179000000
2007/5/8,11:13:00,8099.19,8099.19,8099.19,8099.19,262000000
2007/5/8,11:14:00,8098.39,8098.39,8098.39,8098.39,199000000
2007/5/8,11:15:00,8097.95,8097.95,8097.95,8097.95,182000000
2007/5/8,11:16:00,8098.65,8098.65,8098.65,8098.65,241000000
2007/5/8,11:17:00,8096.26,8096.26,8096.26,8096.26,141000000
2007/5/8,11:18:00,8097.05,8097.05,8097.05,8097.05,217000000
2007/5/8,11:19:00,8096.05,8096.05,8096.05,8096.05,191000000
2007/5/8,11:20:00,8097.33,8097.33,8097.33,8097.33,258000000
2007/5/8,11:21:00,8097.84,8097.84,8097.84,8097.84,278000000
2007/5/8,11:22:00,8099.28,8099.28,8099.28,8099.28,156000000
2007/5/8,11:23:00,8099.94,8099.94,8099.94,8099.94,240000000
2007/5/8,11:24:00,8099.11,8099.11,8099.11,8099.11,189000000
2007/5/8,11:25:00,8099.21,8099.21,8099.21,8099.21,208000000
2007/5/8,11:26:00,8099.37,8099.37,8099.37,8099.37,339000000
2007/5/8,11:27:00,8096.86,8096.86,8096.86,8096.86,174000000
2007/5/8,11:28:00,8097.69,8097.69,8097.69,8097.69,266000000
2007/5/8,11:29:00,8096.63,8096.63,8096.63,8096.63,187000000
2007/5/8,11:30:00,8097.52,8097.52,8097.52,8097.52,186000000
2007/5/8,11:31:00,8099.01,8099.01,8099.01,8099.01,343000000
2007/5/8,11:32:00,8097.34,8097.34,8097.34,8097.34,214000000
2007/5/8,11:33:00,8099.10,8099.10,8099.10,8099.10,277000000
2007/5/8,11:34:00,8099.88,8099.88,8099.88,8099.88,199000000
2007/5/8,11:35:00,8098.06,8098.06,8098.06,8098.06,162000000
2007/5/8,11:36:00,8097.46,8097.46,8097.46,8097.46,175000000
2007/5/8,11:37:00,8096.78,8096.78,8096.78,8096.78,134000000
2007/5/8,11:38:00,8097.27,8097.27,8097.27,8097.27,199000000
2007/5/8,11:39:00,8097.54,8097.54,8097.54,8097.54,201000000
2007/5/8,11:40:00,8096.12,8096.12,8096.12,8096.12,156000000
2007/5/8,11:41:00,8096.09,8096.09,8096.09,8096.09,225000000
2007/5/8,11:42:00,8095.42,8095.42,8095.42,8095.42,181000000
2007/5/8,11:43:00,8094.58,8094.58,8094.58,8094.58,248000000
2007/5/8,11:44:00,8094.58,8094.58,8094.58,8094.58,178000000
2007/5/8,11:45:00,8094.24,8094.24,8094.24,8094.24,208000000
2007/5/8,11:46:00,8092.44,8092.44,8092.44,8092.44,269000000
2007/5/8,11:47:00,8094.12,8094.12,8094.12,8094.12,253000000
2007/5/8,11:48:00,8095.29,8095.29,8095.29,8095.29,292000000
2007/5/8,11:49:00,8094.17,8094.17,8094.17,8094.17,237000000
2007/5/8,11:50:00,8094.68,8094.68,8094.68,8094.68,223000000
2007/5/8,11:51:00,8095.34,8095.34,8095.34,8095.34,265000000
2007/5/8,11:52:00,8095.05,8095.05,8095.05,8095.05,155000000
2007/5/8,11:53:00,8094.63,8094.63,8094.63,8094.63,223000000
2007/5/8,11:54:00,8097.10,8097.10,8097.10,8097.10,158000000
2007/5/8,11:55:00,8096.59,8096.59,8096.59,8096.59,185000000
2007/5/8,11:56:00,8096.17,8096.17,8096.17,8096.17,215000000
2007/5/8,11:57:00,8095.08,8095.08,8095.08,8095.08,181000000
2007/5/8,11:58:00,8093.64,8093.64,8093.64,8093.64,204000000
2007/5/8,11:59:00,8095.56,8095.56,8095.56,8095.56,139000000
2007/5/8,12:00:00,8095.58,8095.58,8095.58,8095.58,189000000
2007/5/8,12:01:00,8094.64,8094.64,8094.64,8094.64,230000000
2007/5/8,12:02:00,8095.40,8095.40,8095.40,8095.40,147000000
2007/5/8,12:03:00,8095.17,8095.17,8095.17,8095.17,228000000
2007/5/8,12:04:00,8094.17,8094.17,8094.17,8094.17,152000000
2007/5/8,12:05:00,8095.45,8095.45,8095.45,8095.45,153000000
2007/5/8,12:06:00,8096.19,8096.19,8096.19,8096.19,176000000
2007/5/8,12:07:00,8096.02,8096.02,8096.02,8096.02,167000000
2007/5/8,12:08:00,8095.67,8095.67,8095.67,8095.67,208000000
2007/5/8,12:09:00,8097.04,8097.04,8097.04,8097.04,150000000
2007/5/8,12:10:00,8096.86,8096.86,8096.86,8096.86,135000000
2007/5/8,12:11:00,8096.60,8096.60,8096.60,8096.60,169000000
2007/5/8,12:12:00,8097.37,8097.37,8097.37,8097.37,136000000
2007/5/8,12:13:00,8096.10,8096.10,8096.10,8096.10,295000000
2007/5/8,12:14:00,8097.67,8097.67,8097.67,8097.67,277000000
2007/5/8,12:15:00,8098.50,8098.50,8098.50,8098.50,219000000
2007/5/8,12:16:00,8099.20,8099.20,8099.20,8099.20,242000000
2007/5/8,12:17:00,8099.44,8099.44,8099.44,8099.44,195000000
2007/5/8,12:18:00,8098.73,8098.73,8098.73,8098.73,217000000
2007/5/8,12:19:00,8098.75,8098.75,8098.75,8098.75,146000000
2007/5/8,12:20:00,8100.01,8100.01,8100.01,8100.01,140000000
2007/5/8,12:21:00,8100.73,8100.73,8100.73,8100.73,358000000
2007/5/8,12:22:00,8100.23,8100.23,8100.23,8100.23,252000000
2007/5/8,12:23:00,8100.77,8100.77,8100.77,8100.77,198000000
2007/5/8,12:24:00,8101.11,8101.11,8101.11,8101.11,227000000
2007/5/8,12:25:00,8103.17,8103.17,8103.17,8103.17,223000000
2007/5/8,12:26:00,8103.73,8103.73,8103.73,8103.73,211000000
2007/5/8,12:27:00,8105.56,8105.56,8105.56,8105.56,188000000
2007/5/8,12:28:00,8109.98,8109.98,8109.98,8109.98,512000000
2007/5/8,12:29:00,8111.18,8111.18,8111.18,8111.18,315000000
2007/5/8,12:30:00,8111.73,8111.73,8111.73,8111.73,268000000
2007/5/8,12:31:00,8111.62,8111.62,8111.62,8111.62,342000000
2007/5/8,12:32:00,8113.09,8113.09,8113.09,8113.09,268000000
2007/5/8,12:33:00,8111.57,8111.57,8111.57,8111.57,309000000
2007/5/8,12:34:00,8112.65,8112.65,8112.65,8112.65,196000000
2007/5/8,12:35:00,8112.78,8112.78,8112.78,8112.78,200000000
2007/5/8,12:36:00,8112.47,8112.47,8112.47,8112.47,298000000
2007/5/8,12:37:00,8112.68,8112.68,8112.68,8112.68,183000000
2007/5/8,12:38:00,8111.07,8111.07,8111.07,8111.07,242000000
2007/5/8,12:39:00,8109.98,8109.98,8109.98,8109.98,196000000
2007/5/8,12:40:00,8110.82,8110.82,8110.82,8110.82,184000000
2007/5/8,12:41:00,8109.62,8109.62,8109.62,8109.62,286000000
2007/5/8,12:42:00,8109.90,8109.90,8109.90,8109.90,159000000
2007/5/8,12:43:00,8112.22,8112.22,8112.22,8112.22,257000000
2007/5/8,12:44:00,8113.31,8113.31,8113.31,8113.31,202000000
2007/5/8,12:45:00,8112.38,8112.38,8112.38,8112.38,170000000
2007/5/8,12:46:00,8109.55,8109.55,8109.55,8109.55,241000000
2007/5/8,12:47:00,8110.58,8110.58,8110.58,8110.58,196000000
2007/5/8,12:48:00,8109.32,8109.32,8109.32,8109.32,302000000
2007/5/8,12:49:00,8110.71,8110.71,8110.71,8110.71,381000000
2007/5/8,12:50:00,8107.21,8107.21,8107.21,8107.21,260000000
2007/5/8,12:51:00,8108.84,8108.84,8108.84,8108.84,282000000
2007/5/8,12:52:00,8107.30,8107.30,8107.30,8107.30,203000000
2007/5/8,12:53:00,8107.40,8107.40,8107.40,8107.40,254000000
2007/5/8,12:54:00,8104.50,8104.50,8104.50,8104.50,233000000
2007/5/8,12:55:00,8103.95,8103.95,8103.95,8103.95,219000000
2007/5/8,12:56:00,8102.25,8102.25,8102.25,8102.25,270000000
2007/5/8,12:57:00,8104.03,8104.03,8104.03,8104.03,210000000
2007/5/8,12:58:00,8101.73,8101.73,8101.73,8101.73,233000000
2007/5/8,12:59:00,8102.45,8102.45,8102.45,8102.45,171000000
2007/5/8,13:00:00,8105.08,8105.08,8105.08,8105.08,192000000
2007/5/8,13:01:00,8104.15,8104.15,8104.15,8104.15,270000000
2007/5/8,13:02:00,8102.91,8102.91,8102.91,8102.91,193000000
2007/5/8,13:03:00,8104.95,8104.95,8104.95,8104.95,298000000
2007/5/8,13:04:00,8105.43,8105.43,8105.43,8105.43,230000000
2007/5/8,13:05:00,8105.86,8105.86,8105.86,8105.86,240000000
2007/5/8,13:06:00,8107.64,8107.64,8107.64,8107.64,319000000
2007/5/8,13:07:00,8108.99,8108.99,8108.99,8108.99,289000000
2007/5/8,13:08:00,8110.31,8110.31,8110.31,8110.31,340000000
2007/5/8,13:09:00,8109.88,8109.88,8109.88,8109.88,283000000
2007/5/8,13:10:00,8109.27,8109.27,8109.27,8109.27,344000000
2007/5/8,13:11:00,8109.36,8109.36,8109.36,8109.36,461000000
2007/5/8,13:12:00,8110.29,8110.29,8110.29,8110.29,314000000
2007/5/8,13:13:00,8110.50,8110.50,8110.50,8110.50,398000000
2007/5/8,13:14:00,8110.80,8110.80,8110.80,8110.80,391000000
2007/5/8,13:15:00,8110.75,8110.75,8110.75,8110.75,352000000
2007/5/8,13:16:00,8108.96,8108.96,8108.96,8108.96,389000000
2007/5/8,13:17:00,8109.15,8109.15,8109.15,8109.15,333000000
2007/5/8,13:18:00,8108.99,8108.99,8108.99,8108.99,398000000
2007/5/8,13:19:00,8106.89,8106.89,8106.89,8106.89,407000000
2007/5/8,13:20:00,8107.35,8107.35,8107.35,8107.35,380000000
2007/5/8,13:21:00,8104.46,8104.46,8104.46,8104.46,529000000
2007/5/8,13:22:00,8103.53,8103.53,8103.53,8103.53,396000000
2007/5/8,13:23:00,8102.78,8102.78,8102.78,8102.78,468000000
2007/5/8,13:24:00,8100.25,8100.25,8100.25,8100.25,498000000
2007/5/8,13:25:00,8097.31,8097.31,8097.31,8097.31,525000000
2007/5/8,13:26:00,8097.31,8097.31,8097.31,8097.31,0
2007/5/8,13:27:00,8097.31,8097.31,8097.31,8097.31,0
2007/5/8,13:28:00,8097.31,8097.31,8097.31,8097.31,0
2007/5/8,13:29:00,8097.31,8097.31,8097.31,8097.31,0
2007/5/8,13:30:00,8095.84,8095.84,8095.84,8095.84,3812999936
2007/5/9,09:01:00,8092.10,8092.10,8092.10,8092.10,2491000064
2007/5/9,09:02:00,8092.17,8092.17,8092.17,8092.17,558000000
2007/5/9,09:03:00,8093.51,8093.51,8093.51,8093.51,768000000
2007/5/9,09:04:00,8089.99,8089.99,8089.99,8089.99,629000000
2007/5/9,09:05:00,8088.61,8088.61,8088.61,8088.61,459000000
2007/5/9,09:06:00,8085.58,8085.58,8085.58,8085.58,663000000
2007/5/9,09:07:00,8084.67,8084.67,8084.67,8084.67,565000000
2007/5/9,09:08:00,8085.44,8085.44,8085.44,8085.44,719000000
2007/5/9,09:09:00,8082.22,8082.22,8082.22,8082.22,559000000
2007/5/9,09:10:00,8081.49,8081.49,8081.49,8081.49,498000000
2007/5/9,09:11:00,8079.67,8079.67,8079.67,8079.67,847000000
2007/5/9,09:12:00,8077.78,8077.78,8077.78,8077.78,597000000
2007/5/9,09:13:00,8079.22,8079.22,8079.22,8079.22,675000000
2007/5/9,09:14:00,8080.91,8080.91,8080.91,8080.91,531000000
2007/5/9,09:15:00,8084.30,8084.30,8084.30,8084.30,500000000
2007/5/9,09:16:00,8085.04,8085.04,8085.04,8085.04,584000000
2007/5/9,09:17:00,8085.08,8085.08,8085.08,8085.08,433000000
2007/5/9,09:18:00,8086.43,8086.43,8086.43,8086.43,573000000
2007/5/9,09:19:00,8088.92,8088.92,8088.92,8088.92,509000000
2007/5/9,09:20:00,8088.57,8088.57,8088.57,8088.57,447000000
2007/5/9,09:21:00,8092.25,8092.25,8092.25,8092.25,710000000
2007/5/9,09:22:00,8093.39,8093.39,8093.39,8093.39,476000000
2007/5/9,09:23:00,8092.21,8092.21,8092.21,8092.21,539000000
2007/5/9,09:24:00,8091.49,8091.49,8091.49,8091.49,419000000
2007/5/9,09:25:00,8091.54,8091.54,8091.54,8091.54,407000000
2007/5/9,09:26:00,8093.06,8093.06,8093.06,8093.06,610000000
2007/5/9,09:27:00,8090.26,8090.26,8090.26,8090.26,367000000
2007/5/9,09:28:00,8090.63,8090.63,8090.63,8090.63,406000000
2007/5/9,09:29:00,8089.94,8089.94,8089.94,8089.94,374000000
2007/5/9,09:30:00,8089.93,8089.93,8089.93,8089.93,338000000
2007/5/9,09:31:00,8089.80,8089.80,8089.80,8089.80,508000000
2007/5/9,09:32:00,8088.78,8088.78,8088.78,8088.78,332000000
2007/5/9,09:33:00,8088.13,8088.13,8088.13,8088.13,431000000
2007/5/9,09:34:00,8088.22,8088.22,8088.22,8088.22,388000000
2007/5/9,09:35:00,8085.39,8085.39,8085.39,8085.39,430000000
2007/5/9,09:36:00,8084.29,8084.29,8084.29,8084.29,459000000
2007/5/9,09:37:00,8080.22,8080.22,8080.22,8080.22,344000000
2007/5/9,09:38:00,8079.98,8079.98,8079.98,8079.98,439000000
2007/5/9,09:39:00,8077.06,8077.06,8077.06,8077.06,447000000
2007/5/9,09:40:00,8076.84,8076.84,8076.84,8076.84,364000000
2007/5/9,09:41:00,8078.03,8078.03,8078.03,8078.03,534000000
2007/5/9,09:42:00,8077.10,8077.10,8077.10,8077.10,266000000
2007/5/9,09:43:00,8075.58,8075.58,8075.58,8075.58,394000000
2007/5/9,09:44:00,8075.60,8075.60,8075.60,8075.60,307000000
2007/5/9,09:45:00,8073.73,8073.73,8073.73,8073.73,292000000
2007/5/9,09:46:00,8073.20,8073.20,8073.20,8073.20,467000000
2007/5/9,09:47:00,8072.24,8072.24,8072.24,8072.24,274000000
2007/5/9,09:48:00,8073.92,8073.92,8073.92,8073.92,336000000
2007/5/9,09:49:00,8070.82,8070.82,8070.82,8070.82,291000000
2007/5/9,09:50:00,8071.17,8071.17,8071.17,8071.17,272000000
2007/5/9,09:51:00,8072.39,8072.39,8072.39,8072.39,382000000
2007/5/9,09:52:00,8072.31,8072.31,8072.31,8072.31,250000000
2007/5/9,09:53:00,8070.65,8070.65,8070.65,8070.65,353000000
2007/5/9,09:54:00,8071.35,8071.35,8071.35,8071.35,262000000
2007/5/9,09:55:00,8072.09,8072.09,8072.09,8072.09,1036000000
2007/5/9,09:56:00,8073.66,8073.66,8073.66,8073.66,341000000
2007/5/9,09:57:00,8075.40,8075.40,8075.40,8075.40,323000000
2007/5/9,09:58:00,8076.56,8076.56,8076.56,8076.56,353000000
2007/5/9,09:59:00,8079.67,8079.67,8079.67,8079.67,380000000
2007/5/9,10:00:00,8079.68,8079.68,8079.68,8079.68,326000000
2007/5/9,10:01:00,8077.76,8077.76,8077.76,8077.76,426000000
2007/5/9,10:02:00,8081.32,8081.32,8081.32,8081.32,276000000
2007/5/9,10:03:00,8080.84,8080.84,8080.84,8080.84,436000000
2007/5/9,10:04:00,8080.72,8080.72,8080.72,8080.72,291000000
2007/5/9,10:05:00,8082.97,8082.97,8082.97,8082.97,258000000
2007/5/9,10:06:00,8081.50,8081.50,8081.50,8081.50,270000000
2007/5/9,10:07:00,8080.75,8080.75,8080.75,8080.75,179000000
2007/5/9,10:08:00,8082.08,8082.08,8082.08,8082.08,234000000
2007/5/9,10:09:00,8081.89,8081.89,8081.89,8081.89,223000000
2007/5/9,10:10:00,8082.04,8082.04,8082.04,8082.04,219000000
2007/5/9,10:11:00,8082.83,8082.83,8082.83,8082.83,337000000
2007/5/9,10:12:00,8082.10,8082.10,8082.10,8082.10,214000000
2007/5/9,10:13:00,8083.17,8083.17,8083.17,8083.17,277000000
2007/5/9,10:14:00,8082.06,8082.06,8082.06,8082.06,221000000
2007/5/9,10:15:00,8082.77,8082.77,8082.77,8082.77,223000000
2007/5/9,10:16:00,8082.97,8082.97,8082.97,8082.97,284000000
2007/5/9,10:17:00,8083.72,8083.72,8083.72,8083.72,289000000
2007/5/9,10:18:00,8085.44,8085.44,8085.44,8085.44,277000000
2007/5/9,10:19:00,8084.15,8084.15,8084.15,8084.15,197000000
2007/5/9,10:20:00,8084.82,8084.82,8084.82,8084.82,183000000
2007/5/9,10:21:00,8084.16,8084.16,8084.16,8084.16,267000000
2007/5/9,10:22:00,8084.95,8084.95,8084.95,8084.95,154000000
2007/5/9,10:23:00,8083.66,8083.66,8083.66,8083.66,269000000
2007/5/9,10:24:00,8083.37,8083.37,8083.37,8083.37,226000000
2007/5/9,10:25:00,8083.13,8083.13,8083.13,8083.13,250000000
2007/5/9,10:26:00,8084.70,8084.70,8084.70,8084.70,318000000
2007/5/9,10:27:00,8082.92,8082.92,8082.92,8082.92,222000000
2007/5/9,10:28:00,8083.20,8083.20,8083.20,8083.20,258000000
2007/5/9,10:29:00,8082.06,8082.06,8082.06,8082.06,258000000
2007/5/9,10:30:00,8081.66,8081.66,8081.66,8081.66,218000000
2007/5/9,10:31:00,8081.26,8081.26,8081.26,8081.26,257000000
2007/5/9,10:32:00,8082.04,8082.04,8082.04,8082.04,194000000
2007/5/9,10:33:00,8081.75,8081.75,8081.75,8081.75,236000000
2007/5/9,10:34:00,8081.24,8081.24,8081.24,8081.24,175000000
2007/5/9,10:35:00,8082.93,8082.93,8082.93,8082.93,120000000
2007/5/9,10:36:00,8081.82,8081.82,8081.82,8081.82,201000000
2007/5/9,10:37:00,8081.15,8081.15,8081.15,8081.15,143000000
2007/5/9,10:38:00,8080.71,8080.71,8080.71,8080.71,187000000
2007/5/9,10:39:00,8079.78,8079.78,8079.78,8079.78,209000000
2007/5/9,10:40:00,8078.38,8078.38,8078.38,8078.38,140000000
2007/5/9,10:41:00,8077.43,8077.43,8077.43,8077.43,257000000
2007/5/9,10:42:00,8076.86,8076.86,8076.86,8076.86,335000000
2007/5/9,10:43:00,8076.75,8076.75,8076.75,8076.75,349000000
2007/5/9,10:44:00,8074.71,8074.71,8074.71,8074.71,300000000
2007/5/9,10:45:00,8073.96,8073.96,8073.96,8073.96,334000000
2007/5/9,10:46:00,8072.45,8072.45,8072.45,8072.45,341000000
2007/5/9,10:47:00,8071.18,8071.18,8071.18,8071.18,199000000
2007/5/9,10:48:00,8071.51,8071.51,8071.51,8071.51,261000000
2007/5/9,10:49:00,8070.11,8070.11,8070.11,8070.11,252000000
2007/5/9,10:50:00,8069.30,8069.30,8069.30,8069.30,230000000
2007/5/9,10:51:00,8069.83,8069.83,8069.83,8069.83,271000000
2007/5/9,10:52:00,8070.22,8070.22,8070.22,8070.22,187000000
2007/5/9,10:53:00,8070.56,8070.56,8070.56,8070.56,279000000
2007/5/9,10:54:00,8072.15,8072.15,8072.15,8072.15,183000000
2007/5/9,10:55:00,8075.03,8075.03,8075.03,8075.03,188000000
2007/5/9,10:56:00,8073.92,8073.92,8073.92,8073.92,209000000
2007/5/9,10:57:00,8074.99,8074.99,8074.99,8074.99,162000000
2007/5/9,10:58:00,8074.47,8074.47,8074.47,8074.47,217000000
2007/5/9,10:59:00,8075.50,8075.50,8075.50,8075.50,153000000
2007/5/9,11:00:00,8074.79,8074.79,8074.79,8074.79,135000000
2007/5/9,11:01:00,8075.97,8075.97,8075.97,8075.97,196000000
2007/5/9,11:02:00,8077.08,8077.08,8077.08,8077.08,124000000
2007/5/9,11:03:00,8076.82,8076.82,8076.82,8076.82,188000000
2007/5/9,11:04:00,8077.38,8077.38,8077.38,8077.38,167000000
2007/5/9,11:05:00,8078.73,8078.73,8078.73,8078.73,192000000
2007/5/9,11:06:00,8078.56,8078.56,8078.56,8078.56,215000000
2007/5/9,11:07:00,8079.02,8079.02,8079.02,8079.02,166000000
2007/5/9,11:08:00,8079.15,8079.15,8079.15,8079.15,176000000
2007/5/9,11:09:00,8080.74,8080.74,8080.74,8080.74,212000000
2007/5/9,11:10:00,8082.90,8082.90,8082.90,8082.90,259000000
2007/5/9,11:11:00,8085.94,8085.94,8085.94,8085.94,311000000
2007/5/9,11:12:00,8087.38,8087.38,8087.38,8087.38,321000000
2007/5/9,11:13:00,8088.67,8088.67,8088.67,8088.67,324000000
2007/5/9,11:14:00,8088.78,8088.78,8088.78,8088.78,200000000
2007/5/9,11:15:00,8089.83,8089.83,8089.83,8089.83,187000000
2007/5/9,11:16:00,8089.92,8089.92,8089.92,8089.92,242000000
2007/5/9,11:17:00,8089.92,8089.92,8089.92,8089.92,191000000
2007/5/9,11:18:00,8090.44,8090.44,8090.44,8090.44,325000000
2007/5/9,11:19:00,8089.64,8089.64,8089.64,8089.64,219000000
2007/5/9,11:20:00,8088.42,8088.42,8088.42,8088.42,224000000
2007/5/9,11:21:00,8087.88,8087.88,8087.88,8087.88,253000000
2007/5/9,11:22:00,8086.10,8086.10,8086.10,8086.10,165000000
2007/5/9,11:23:00,8085.42,8085.42,8085.42,8085.42,252000000
2007/5/9,11:24:00,8087.35,8087.35,8087.35,8087.35,167000000
2007/5/9,11:25:00,8086.67,8086.67,8086.67,8086.67,156000000
2007/5/9,11:26:00,8086.15,8086.15,8086.15,8086.15,205000000
2007/5/9,11:27:00,8083.69,8083.69,8083.69,8083.69,146000000
2007/5/9,11:28:00,8084.25,8084.25,8084.25,8084.25,286000000
2007/5/9,11:29:00,8082.55,8082.55,8082.55,8082.55,157000000
2007/5/9,11:30:00,8083.95,8083.95,8083.95,8083.95,173000000
2007/5/9,11:31:00,8082.39,8082.39,8082.39,8082.39,271000000
2007/5/9,11:32:00,8081.15,8081.15,8081.15,8081.15,185000000
2007/5/9,11:33:00,8080.38,8080.38,8080.38,8080.38,241000000
2007/5/9,11:34:00,8079.43,8079.43,8079.43,8079.43,230000000
2007/5/9,11:35:00,8079.36,8079.36,8079.36,8079.36,220000000
2007/5/9,11:36:00,8077.63,8077.63,8077.63,8077.63,319000000
2007/5/9,11:37:00,8076.24,8076.24,8076.24,8076.24,267000000
2007/5/9,11:38:00,8074.92,8074.92,8074.92,8074.92,394000000
2007/5/9,11:39:00,8073.66,8073.66,8073.66,8073.66,277000000
2007/5/9,11:40:00,8071.84,8071.84,8071.84,8071.84,394000000
2007/5/9,11:41:00,8068.00,8068.00,8068.00,8068.00,581000000
2007/5/9,11:42:00,8067.59,8067.59,8067.59,8067.59,401000000
2007/5/9,11:43:00,8063.51,8063.51,8063.51,8063.51,403000000
2007/5/9,11:44:00,8064.42,8064.42,8064.42,8064.42,325000000
2007/5/9,11:45:00,8062.72,8062.72,8062.72,8062.72,431000000
2007/5/9,11:46:00,8064.12,8064.12,8064.12,8064.12,398000000
2007/5/9,11:47:00,8062.91,8062.91,8062.91,8062.91,215000000
2007/5/9,11:48:00,8063.57,8063.57,8063.57,8063.57,300000000
2007/5/9,11:49:00,8062.67,8062.67,8062.67,8062.67,255000000
2007/5/9,11:50:00,8064.17,8064.17,8064.17,8064.17,208000000
2007/5/9,11:51:00,8062.64,8062.64,8062.64,8062.64,285000000
2007/5/9,11:52:00,8064.97,8064.97,8064.97,8064.97,169000000
2007/5/9,11:53:00,8065.00,8065.00,8065.00,8065.00,250000000
2007/5/9,11:54:00,8065.11,8065.11,8065.11,8065.11,180000000
2007/5/9,11:55:00,8064.94,8064.94,8064.94,8064.94,165000000
2007/5/9,11:56:00,8064.95,8064.95,8064.95,8064.95,218000000
2007/5/9,11:57:00,8064.43,8064.43,8064.43,8064.43,137000000
2007/5/9,11:58:00,8064.32,8064.32,8064.32,8064.32,169000000
2007/5/9,11:59:00,8066.36,8066.36,8066.36,8066.36,147000000
2007/5/9,12:00:00,8065.92,8065.92,8065.92,8065.92,177000000
2007/5/9,12:01:00,8066.51,8066.51,8066.51,8066.51,206000000
2007/5/9,12:02:00,8066.44,8066.44,8066.44,8066.44,121000000
2007/5/9,12:03:00,8066.31,8066.31,8066.31,8066.31,186000000
2007/5/9,12:04:00,8066.86,8066.86,8066.86,8066.86,171000000
2007/5/9,12:05:00,8068.09,8068.09,8068.09,8068.09,327000000
2007/5/9,12:06:00,8068.57,8068.57,8068.57,8068.57,174000000
2007/5/9,12:07:00,8068.33,8068.33,8068.33,8068.33,369000000
2007/5/9,12:08:00,8065.16,8065.16,8065.16,8065.16,176000000
2007/5/9,12:09:00,8065.84,8065.84,8065.84,8065.84,110000000
2007/5/9,12:10:00,8067.11,8067.11,8067.11,8067.11,203000000
2007/5/9,12:11:00,8066.57,8066.57,8066.57,8066.57,151000000
2007/5/9,12:12:00,8065.23,8065.23,8065.23,8065.23,106000000
2007/5/9,12:13:00,8066.82,8066.82,8066.82,8066.82,291000000
2007/5/9,12:14:00,8064.20,8064.20,8064.20,8064.20,510000000
2007/5/9,12:15:00,8064.08,8064.08,8064.08,8064.08,150000000
2007/5/9,12:16:00,8061.28,8061.28,8061.28,8061.28,220000000
2007/5/9,12:17:00,8060.60,8060.60,8060.60,8060.60,180000000
2007/5/9,12:18:00,8058.82,8058.82,8058.82,8058.82,284000000
2007/5/9,12:19:00,8059.26,8059.26,8059.26,8059.26,195000000
2007/5/9,12:20:00,8059.19,8059.19,8059.19,8059.19,238000000
2007/5/9,12:21:00,8058.54,8058.54,8058.54,8058.54,208000000
2007/5/9,12:22:00,8057.13,8057.13,8057.13,8057.13,173000000
2007/5/9,12:23:00,8059.69,8059.69,8059.69,8059.69,337000000
2007/5/9,12:24:00,8061.02,8061.02,8061.02,8061.02,236000000
2007/5/9,12:25:00,8061.83,8061.83,8061.83,8061.83,264000000
2007/5/9,12:26:00,8060.85,8060.85,8060.85,8060.85,239000000
2007/5/9,12:27:00,8060.14,8060.14,8060.14,8060.14,281000000
2007/5/9,12:28:00,8060.17,8060.17,8060.17,8060.17,210000000
2007/5/9,12:29:00,8059.51,8059.51,8059.51,8059.51,147000000
2007/5/9,12:30:00,8062.26,8062.26,8062.26,8062.26,411000000
2007/5/9,12:31:00,8063.00,8063.00,8063.00,8063.00,286000000
2007/5/9,12:32:00,8064.65,8064.65,8064.65,8064.65,190000000
2007/5/9,12:33:00,8061.77,8061.77,8061.77,8061.77,214000000
2007/5/9,12:34:00,8063.28,8063.28,8063.28,8063.28,107000000
2007/5/9,12:35:00,8062.77,8062.77,8062.77,8062.77,125000000
2007/5/9,12:36:00,8063.45,8063.45,8063.45,8063.45,181000000
2007/5/9,12:37:00,8063.15,8063.15,8063.15,8063.15,115000000
2007/5/9,12:38:00,8062.91,8062.91,8062.91,8062.91,171000000
2007/5/9,12:39:00,8061.50,8061.50,8061.50,8061.50,144000000
2007/5/9,12:40:00,8060.95,8060.95,8060.95,8060.95,159000000
2007/5/9,12:41:00,8061.11,8061.11,8061.11,8061.11,197000000
2007/5/9,12:42:00,8061.89,8061.89,8061.89,8061.89,180000000
2007/5/9,12:43:00,8060.20,8060.20,8060.20,8060.20,236000000
2007/5/9,12:44:00,8060.60,8060.60,8060.60,8060.60,208000000
2007/5/9,12:45:00,8060.25,8060.25,8060.25,8060.25,204000000
2007/5/9,12:46:00,8060.00,8060.00,8060.00,8060.00,269000000
2007/5/9,12:47:00,8058.76,8058.76,8058.76,8058.76,178000000
2007/5/9,12:48:00,8057.09,8057.09,8057.09,8057.09,222000000
2007/5/9,12:49:00,8058.14,8058.14,8058.14,8058.14,227000000
2007/5/9,12:50:00,8058.69,8058.69,8058.69,8058.69,215000000
2007/5/9,12:51:00,8056.47,8056.47,8056.47,8056.47,252000000
2007/5/9,12:52:00,8056.57,8056.57,8056.57,8056.57,234000000
2007/5/9,12:53:00,8054.16,8054.16,8054.16,8054.16,365000000
2007/5/9,12:54:00,8054.51,8054.51,8054.51,8054.51,362000000
2007/5/9,12:55:00,8051.55,8051.55,8051.55,8051.55,463000000
2007/5/9,12:56:00,8050.64,8050.64,8050.64,8050.64,553000000
2007/5/9,12:57:00,8048.80,8048.80,8048.80,8048.80,395000000
2007/5/9,12:58:00,8048.71,8048.71,8048.71,8048.71,477000000
2007/5/9,12:59:00,8045.78,8045.78,8045.78,8045.78,340000000
2007/5/9,13:00:00,8046.22,8046.22,8046.22,8046.22,399000000
2007/5/9,13:01:00,8044.45,8044.45,8044.45,8044.45,540000000
2007/5/9,13:02:00,8043.46,8043.46,8043.46,8043.46,379000000
2007/5/9,13:03:00,8043.77,8043.77,8043.77,8043.77,424000000
2007/5/9,13:04:00,8046.87,8046.87,8046.87,8046.87,307000000
2007/5/9,13:05:00,8046.28,8046.28,8046.28,8046.28,320000000
2007/5/9,13:06:00,8046.59,8046.59,8046.59,8046.59,321000000
2007/5/9,13:07:00,8046.72,8046.72,8046.72,8046.72,239000000
2007/5/9,13:08:00,8047.52,8047.52,8047.52,8047.52,340000000
2007/5/9,13:09:00,8048.67,8048.67,8048.67,8048.67,283000000
2007/5/9,13:10:00,8049.32,8049.32,8049.32,8049.32,271000000
2007/5/9,13:11:00,8049.18,8049.18,8049.18,8049.18,340000000
2007/5/9,13:12:00,8049.82,8049.82,8049.82,8049.82,293000000
2007/5/9,13:13:00,8048.06,8048.06,8048.06,8048.06,315000000
2007/5/9,13:14:00,8047.56,8047.56,8047.56,8047.56,248000000
2007/5/9,13:15:00,8050.12,8050.12,8050.12,8050.12,274000000
2007/5/9,13:16:00,8049.32,8049.32,8049.32,8049.32,321000000
2007/5/9,13:17:00,8050.76,8050.76,8050.76,8050.76,209000000
2007/5/9,13:18:00,8047.81,8047.81,8047.81,8047.81,327000000
2007/5/9,13:19:00,8050.99,8050.99,8050.99,8050.99,293000000
2007/5/9,13:20:00,8050.80,8050.80,8050.80,8050.80,352000000
2007/5/9,13:21:00,8049.76,8049.76,8049.76,8049.76,375000000
2007/5/9,13:22:00,8051.25,8051.25,8051.25,8051.25,315000000
2007/5/9,13:23:00,8051.46,8051.46,8051.46,8051.46,418000000
2007/5/9,13:24:00,8051.93,8051.93,8051.93,8051.93,436000000
2007/5/9,13:25:00,8052.46,8052.46,8052.46,8052.46,418000000
2007/5/9,13:26:00,8052.46,8052.46,8052.46,8052.46,0
2007/5/9,13:27:00,8052.46,8052.46,8052.46,8052.46,0
2007/5/9,13:28:00,8052.46,8052.46,8052.46,8052.46,0
2007/5/9,13:29:00,8052.46,8052.46,8052.46,8052.46,0
2007/5/9,13:30:00,8052.70,8052.70,8052.70,8052.70,4280999936
2007/5/10,09:01:00,8094.72,8094.72,8094.72,8094.72,3558000128
2007/5/10,09:02:00,8105.09,8105.09,8105.09,8105.09,759000000
2007/5/10,09:03:00,8104.99,8104.99,8104.99,8104.99,908000000
2007/5/10,09:04:00,8104.19,8104.19,8104.19,8104.19,790000000
2007/5/10,09:05:00,8104.08,8104.08,8104.08,8104.08,635000000
2007/5/10,09:06:00,8101.99,8101.99,8101.99,8101.99,787000000
2007/5/10,09:07:00,8101.29,8101.29,8101.29,8101.29,548000000
2007/5/10,09:08:00,8098.24,8098.24,8098.24,8098.24,625000000
2007/5/10,09:09:00,8100.37,8100.37,8100.37,8100.37,596000000
2007/5/10,09:10:00,8100.10,8100.10,8100.10,8100.10,512000000
2007/5/10,09:11:00,8102.00,8102.00,8102.00,8102.00,766000000
2007/5/10,09:12:00,8100.37,8100.37,8100.37,8100.37,473000000
2007/5/10,09:13:00,8100.99,8100.99,8100.99,8100.99,505000000
2007/5/10,09:14:00,8098.71,8098.71,8098.71,8098.71,561000000
2007/5/10,09:15:00,8095.35,8095.35,8095.35,8095.35,429000000
2007/5/10,09:16:00,8094.82,8094.82,8094.82,8094.82,659000000
2007/5/10,09:17:00,8092.13,8092.13,8092.13,8092.13,452000000
2007/5/10,09:18:00,8090.89,8090.89,8090.89,8090.89,489000000
2007/5/10,09:19:00,8090.74,8090.74,8090.74,8090.74,519000000
2007/5/10,09:20:00,8092.20,8092.20,8092.20,8092.20,402000000
2007/5/10,09:21:00,8090.82,8090.82,8090.82,8090.82,574000000
2007/5/10,09:22:00,8091.20,8091.20,8091.20,8091.20,436000000
2007/5/10,09:23:00,8092.33,8092.33,8092.33,8092.33,565000000
2007/5/10,09:24:00,8092.76,8092.76,8092.76,8092.76,453000000
2007/5/10,09:25:00,8088.96,8088.96,8088.96,8088.96,368000000
2007/5/10,09:26:00,8092.56,8092.56,8092.56,8092.56,471000000
2007/5/10,09:27:00,8093.29,8093.29,8093.29,8093.29,327000000
2007/5/10,09:28:00,8092.58,8092.58,8092.58,8092.58,456000000
2007/5/10,09:29:00,8095.11,8095.11,8095.11,8095.11,428000000
2007/5/10,09:30:00,8093.65,8093.65,8093.65,8093.65,388000000
2007/5/10,09:31:00,8094.07,8094.07,8094.07,8094.07,498000000
2007/5/10,09:32:00,8093.68,8093.68,8093.68,8093.68,338000000
2007/5/10,09:33:00,8090.28,8090.28,8090.28,8090.28,454000000
2007/5/10,09:34:00,8090.95,8090.95,8090.95,8090.95,366000000
2007/5/10,09:35:00,8091.39,8091.39,8091.39,8091.39,294000000
2007/5/10,09:36:00,8090.88,8090.88,8090.88,8090.88,448000000
2007/5/10,09:37:00,8092.46,8092.46,8092.46,8092.46,335000000
2007/5/10,09:38:00,8091.67,8091.67,8091.67,8091.67,449000000
2007/5/10,09:39:00,8093.14,8093.14,8093.14,8093.14,452000000
2007/5/10,09:40:00,8093.31,8093.31,8093.31,8093.31,399000000
2007/5/10,09:41:00,8093.24,8093.24,8093.24,8093.24,517000000
2007/5/10,09:42:00,8094.23,8094.23,8094.23,8094.23,461000000
2007/5/10,09:43:00,8094.79,8094.79,8094.79,8094.79,440000000
2007/5/10,09:44:00,8095.21,8095.21,8095.21,8095.21,383000000
2007/5/10,09:45:00,8094.47,8094.47,8094.47,8094.47,337000000
2007/5/10,09:46:00,8096.49,8096.49,8096.49,8096.49,494000000
2007/5/10,09:47:00,8095.36,8095.36,8095.36,8095.36,369000000
2007/5/10,09:48:00,8092.29,8092.29,8092.29,8092.29,460000000
2007/5/10,09:49:00,8093.84,8093.84,8093.84,8093.84,368000000
2007/5/10,09:50:00,8095.19,8095.19,8095.19,8095.19,341000000
2007/5/10,09:51:00,8093.80,8093.80,8093.80,8093.80,443000000
2007/5/10,09:52:00,8093.95,8093.95,8093.95,8093.95,366000000
2007/5/10,09:53:00,8093.13,8093.13,8093.13,8093.13,480000000
2007/5/10,09:54:00,8092.50,8092.50,8092.50,8092.50,510000000
2007/5/10,09:55:00,8091.73,8091.73,8091.73,8091.73,315000000
2007/5/10,09:56:00,8090.25,8090.25,8090.25,8090.25,463000000
2007/5/10,09:57:00,8088.55,8088.55,8088.55,8088.55,313000000
2007/5/10,09:58:00,8088.51,8088.51,8088.51,8088.51,377000000
2007/5/10,09:59:00,8086.45,8086.45,8086.45,8086.45,371000000
2007/5/10,10:00:00,8085.00,8085.00,8085.00,8085.00,324000000
2007/5/10,10:01:00,8082.45,8082.45,8082.45,8082.45,438000000
2007/5/10,10:02:00,8081.22,8081.22,8081.22,8081.22,253000000
2007/5/10,10:03:00,8079.83,8079.83,8079.83,8079.83,344000000
2007/5/10,10:04:00,8077.05,8077.05,8077.05,8077.05,393000000
2007/5/10,10:05:00,8077.08,8077.08,8077.08,8077.08,368000000
2007/5/10,10:06:00,8075.90,8075.90,8075.90,8075.90,489000000
2007/5/10,10:07:00,8075.37,8075.37,8075.37,8075.37,265000000
2007/5/10,10:08:00,8073.82,8073.82,8073.82,8073.82,421000000
2007/5/10,10:09:00,8074.94,8074.94,8074.94,8074.94,336000000
2007/5/10,10:10:00,8074.91,8074.91,8074.91,8074.91,330000000
2007/5/10,10:11:00,8072.78,8072.78,8072.78,8072.78,514000000
2007/5/10,10:12:00,8072.16,8072.16,8072.16,8072.16,281000000
2007/5/10,10:13:00,8071.50,8071.50,8071.50,8071.50,374000000
2007/5/10,10:14:00,8073.01,8073.01,8073.01,8073.01,310000000
2007/5/10,10:15:00,8072.92,8072.92,8072.92,8072.92,296000000
2007/5/10,10:16:00,8072.68,8072.68,8072.68,8072.68,374000000
2007/5/10,10:17:00,8072.60,8072.60,8072.60,8072.60,275000000
2007/5/10,10:18:00,8072.63,8072.63,8072.63,8072.63,310000000
2007/5/10,10:19:00,8073.99,8073.99,8073.99,8073.99,234000000
2007/5/10,10:20:00,8072.43,8072.43,8072.43,8072.43,264000000
2007/5/10,10:21:00,8074.33,8074.33,8074.33,8074.33,323000000
2007/5/10,10:22:00,8073.14,8073.14,8073.14,8073.14,261000000
2007/5/10,10:23:00,8073.35,8073.35,8073.35,8073.35,293000000
2007/5/10,10:24:00,8073.09,8073.09,8073.09,8073.09,202000000
2007/5/10,10:25:00,8073.34,8073.34,8073.34,8073.34,265000000
2007/5/10,10:26:00,8074.17,8074.17,8074.17,8074.17,265000000
2007/5/10,10:27:00,8073.08,8073.08,8073.08,8073.08,202000000
2007/5/10,10:28:00,8075.16,8075.16,8075.16,8075.16,310000000
2007/5/10,10:29:00,8075.33,8075.33,8075.33,8075.33,255000000
2007/5/10,10:30:00,8075.41,8075.41,8075.41,8075.41,247000000
2007/5/10,10:31:00,8077.86,8077.86,8077.86,8077.86,309000000
2007/5/10,10:32:00,8077.28,8077.28,8077.28,8077.28,244000000
2007/5/10,10:33:00,8075.61,8075.61,8075.61,8075.61,307000000
2007/5/10,10:34:00,8076.10,8076.10,8076.10,8076.10,289000000
2007/5/10,10:35:00,8076.76,8076.76,8076.76,8076.76,271000000
2007/5/10,10:36:00,8080.20,8080.20,8080.20,8080.20,409000000
2007/5/10,10:37:00,8078.94,8078.94,8078.94,8078.94,264000000
2007/5/10,10:38:00,8079.18,8079.18,8079.18,8079.18,555000000
2007/5/10,10:39:00,8079.51,8079.51,8079.51,8079.51,361000000
2007/5/10,10:40:00,8080.69,8080.69,8080.69,8080.69,352000000
2007/5/10,10:41:00,8082.15,8082.15,8082.15,8082.15,434000000
2007/5/10,10:42:00,8080.77,8080.77,8080.77,8080.77,349000000
2007/5/10,10:43:00,8079.96,8079.96,8079.96,8079.96,503000000
2007/5/10,10:44:00,8079.28,8079.28,8079.28,8079.28,322000000
2007/5/10,10:45:00,8080.60,8080.60,8080.60,8080.60,328000000
2007/5/10,10:46:00,8080.54,8080.54,8080.54,8080.54,358000000
2007/5/10,10:47:00,8078.05,8078.05,8078.05,8078.05,261000000
2007/5/10,10:48:00,8078.44,8078.44,8078.44,8078.44,354000000
2007/5/10,10:49:00,8079.56,8079.56,8079.56,8079.56,246000000
2007/5/10,10:50:00,8078.66,8078.66,8078.66,8078.66,214000000
2007/5/10,10:51:00,8077.61,8077.61,8077.61,8077.61,281000000
2007/5/10,10:52:00,8079.24,8079.24,8079.24,8079.24,190000000
2007/5/10,10:53:00,8078.45,8078.45,8078.45,8078.45,281000000
2007/5/10,10:54:00,8078.27,8078.27,8078.27,8078.27,290000000
2007/5/10,10:55:00,8080.13,8080.13,8080.13,8080.13,266000000
2007/5/10,10:56:00,8078.69,8078.69,8078.69,8078.69,265000000
2007/5/10,10:57:00,8079.52,8079.52,8079.52,8079.52,162000000
2007/5/10,10:58:00,8078.27,8078.27,8078.27,8078.27,223000000
2007/5/10,10:59:00,8075.85,8075.85,8075.85,8075.85,172000000
2007/5/10,11:00:00,8077.76,8077.76,8077.76,8077.76,196000000
2007/5/10,11:01:00,8076.81,8076.81,8076.81,8076.81,282000000
2007/5/10,11:02:00,8078.86,8078.86,8078.86,8078.86,159000000
2007/5/10,11:03:00,8077.93,8077.93,8077.93,8077.93,202000000
2007/5/10,11:04:00,8080.11,8080.11,8080.11,8080.11,366000000
2007/5/10,11:05:00,8079.23,8079.23,8079.23,8079.23,268000000
2007/5/10,11:06:00,8081.69,8081.69,8081.69,8081.69,288000000
2007/5/10,11:07:00,8081.76,8081.76,8081.76,8081.76,254000000
2007/5/10,11:08:00,8082.11,8082.11,8082.11,8082.11,328000000
2007/5/10,11:09:00,8081.59,8081.59,8081.59,8081.59,294000000
2007/5/10,11:10:00,8082.39,8082.39,8082.39,8082.39,250000000
2007/5/10,11:11:00,8082.71,8082.71,8082.71,8082.71,282000000
2007/5/10,11:12:00,8082.39,8082.39,8082.39,8082.39,195000000
2007/5/10,11:13:00,8082.48,8082.48,8082.48,8082.48,406000000
2007/5/10,11:14:00,8083.87,8083.87,8083.87,8083.87,253000000
2007/5/10,11:15:00,8083.16,8083.16,8083.16,8083.16,271000000
2007/5/10,11:16:00,8084.83,8084.83,8084.83,8084.83,301000000
2007/5/10,11:17:00,8084.10,8084.10,8084.10,8084.10,281000000
2007/5/10,11:18:00,8084.09,8084.09,8084.09,8084.09,389000000
2007/5/10,11:19:00,8083.64,8083.64,8083.64,8083.64,271000000
2007/5/10,11:20:00,8083.79,8083.79,8083.79,8083.79,264000000
2007/5/10,11:21:00,8083.78,8083.78,8083.78,8083.78,315000000
2007/5/10,11:22:00,8084.47,8084.47,8084.47,8084.47,227000000
2007/5/10,11:23:00,8084.96,8084.96,8084.96,8084.96,298000000
2007/5/10,11:24:00,8085.76,8085.76,8085.76,8085.76,232000000
2007/5/10,11:25:00,8084.54,8084.54,8084.54,8084.54,296000000
2007/5/10,11:26:00,8084.44,8084.44,8084.44,8084.44,302000000
2007/5/10,11:27:00,8083.91,8083.91,8083.91,8083.91,212000000
2007/5/10,11:28:00,8082.60,8082.60,8082.60,8082.60,357000000
2007/5/10,11:29:00,8084.05,8084.05,8084.05,8084.05,317000000
2007/5/10,11:30:00,8083.48,8083.48,8083.48,8083.48,250000000
2007/5/10,11:31:00,8082.91,8082.91,8082.91,8082.91,282000000
2007/5/10,11:32:00,8082.13,8082.13,8082.13,8082.13,279000000
2007/5/10,11:33:00,8081.17,8081.17,8081.17,8081.17,324000000
2007/5/10,11:34:00,8082.77,8082.77,8082.77,8082.77,249000000
2007/5/10,11:35:00,8083.79,8083.79,8083.79,8083.79,239000000
2007/5/10,11:36:00,8084.37,8084.37,8084.37,8084.37,304000000
2007/5/10,11:37:00,8081.60,8081.60,8081.60,8081.60,244000000
2007/5/10,11:38:00,8081.83,8081.83,8081.83,8081.83,284000000
2007/5/10,11:39:00,8080.02,8080.02,8080.02,8080.02,206000000
2007/5/10,11:40:00,8080.82,8080.82,8080.82,8080.82,387000000
2007/5/10,11:41:00,8079.42,8079.42,8079.42,8079.42,269000000
2007/5/10,11:42:00,8080.18,8080.18,8080.18,8080.18,201000000
2007/5/10,11:43:00,8080.61,8080.61,8080.61,8080.61,261000000
2007/5/10,11:44:00,8082.81,8082.81,8082.81,8082.81,203000000
2007/5/10,11:45:00,8081.12,8081.12,8081.12,8081.12,160000000
2007/5/10,11:46:00,8082.48,8082.48,8082.48,8082.48,225000000
2007/5/10,11:47:00,8083.13,8083.13,8083.13,8083.13,193000000
2007/5/10,11:48:00,8082.64,8082.64,8082.64,8082.64,250000000
2007/5/10,11:49:00,8086.80,8086.80,8086.80,8086.80,253000000
2007/5/10,11:50:00,8087.41,8087.41,8087.41,8087.41,238000000
2007/5/10,11:51:00,8088.22,8088.22,8088.22,8088.22,386000000
2007/5/10,11:52:00,8089.96,8089.96,8089.96,8089.96,336000000
2007/5/10,11:53:00,8090.12,8090.12,8090.12,8090.12,334000000
2007/5/10,11:54:00,8092.33,8092.33,8092.33,8092.33,319000000
2007/5/10,11:55:00,8091.36,8091.36,8091.36,8091.36,282000000
2007/5/10,11:56:00,8092.34,8092.34,8092.34,8092.34,376000000
2007/5/10,11:57:00,8093.62,8093.62,8093.62,8093.62,216000000
2007/5/10,11:58:00,8091.34,8091.34,8091.34,8091.34,387000000
2007/5/10,11:59:00,8092.05,8092.05,8092.05,8092.05,338000000
2007/5/10,12:00:00,8092.70,8092.70,8092.70,8092.70,268000000
2007/5/10,12:01:00,8090.16,8090.16,8090.16,8090.16,315000000
2007/5/10,12:02:00,8091.16,8091.16,8091.16,8091.16,238000000
2007/5/10,12:03:00,8090.87,8090.87,8090.87,8090.87,297000000
2007/5/10,12:04:00,8091.21,8091.21,8091.21,8091.21,262000000
2007/5/10,12:05:00,8090.81,8090.81,8090.81,8090.81,257000000
2007/5/10,12:06:00,8090.49,8090.49,8090.49,8090.49,257000000
2007/5/10,12:07:00,8087.62,8087.62,8087.62,8087.62,139000000
2007/5/10,12:08:00,8088.76,8088.76,8088.76,8088.76,274000000
2007/5/10,12:09:00,8088.35,8088.35,8088.35,8088.35,194000000
2007/5/10,12:10:00,8087.19,8087.19,8087.19,8087.19,209000000
2007/5/10,12:11:00,8087.16,8087.16,8087.16,8087.16,272000000
2007/5/10,12:12:00,8090.72,8090.72,8090.72,8090.72,213000000
2007/5/10,12:13:00,8089.29,8089.29,8089.29,8089.29,279000000
2007/5/10,12:14:00,8088.80,8088.80,8088.80,8088.80,215000000
2007/5/10,12:15:00,8088.73,8088.73,8088.73,8088.73,229000000
2007/5/10,12:16:00,8086.00,8086.00,8086.00,8086.00,235000000
2007/5/10,12:17:00,8088.21,8088.21,8088.21,8088.21,184000000
2007/5/10,12:18:00,8087.24,8087.24,8087.24,8087.24,265000000
2007/5/10,12:19:00,8088.11,8088.11,8088.11,8088.11,225000000
2007/5/10,12:20:00,8086.03,8086.03,8086.03,8086.03,214000000
2007/5/10,12:21:00,8085.71,8085.71,8085.71,8085.71,314000000
2007/5/10,12:22:00,8087.73,8087.73,8087.73,8087.73,243000000
2007/5/10,12:23:00,8086.70,8086.70,8086.70,8086.70,243000000
2007/5/10,12:24:00,8087.77,8087.77,8087.77,8087.77,222000000
2007/5/10,12:25:00,8087.34,8087.34,8087.34,8087.34,221000000
2007/5/10,12:26:00,8088.25,8088.25,8088.25,8088.25,300000000
2007/5/10,12:27:00,8087.58,8087.58,8087.58,8087.58,205000000
2007/5/10,12:28:00,8090.11,8090.11,8090.11,8090.11,290000000
2007/5/10,12:29:00,8088.78,8088.78,8088.78,8088.78,206000000
2007/5/10,12:30:00,8088.74,8088.74,8088.74,8088.74,207000000
2007/5/10,12:31:00,8090.48,8090.48,8090.48,8090.48,220000000
2007/5/10,12:32:00,8089.87,8089.87,8089.87,8089.87,153000000
2007/5/10,12:33:00,8089.48,8089.48,8089.48,8089.48,265000000
2007/5/10,12:34:00,8087.99,8087.99,8087.99,8087.99,187000000
2007/5/10,12:35:00,8087.18,8087.18,8087.18,8087.18,207000000
2007/5/10,12:36:00,8087.48,8087.48,8087.48,8087.48,280000000
2007/5/10,12:37:00,8090.58,8090.58,8090.58,8090.58,210000000
2007/5/10,12:38:00,8089.38,8089.38,8089.38,8089.38,287000000
2007/5/10,12:39:00,8090.58,8090.58,8090.58,8090.58,240000000
2007/5/10,12:40:00,8089.44,8089.44,8089.44,8089.44,235000000
2007/5/10,12:41:00,8089.05,8089.05,8089.05,8089.05,307000000
2007/5/10,12:42:00,8090.37,8090.37,8090.37,8090.37,209000000
2007/5/10,12:43:00,8090.67,8090.67,8090.67,8090.67,281000000
2007/5/10,12:44:00,8090.77,8090.77,8090.77,8090.77,290000000
2007/5/10,12:45:00,8090.04,8090.04,8090.04,8090.04,215000000
2007/5/10,12:46:00,8090.17,8090.17,8090.17,8090.17,245000000
2007/5/10,12:47:00,8091.07,8091.07,8091.07,8091.07,229000000
2007/5/10,12:48:00,8090.21,8090.21,8090.21,8090.21,291000000
2007/5/10,12:49:00,8090.53,8090.53,8090.53,8090.53,212000000
2007/5/10,12:50:00,8088.98,8088.98,8088.98,8088.98,264000000
2007/5/10,12:51:00,8087.77,8087.77,8087.77,8087.77,312000000
2007/5/10,12:52:00,8090.08,8090.08,8090.08,8090.08,216000000
2007/5/10,12:53:00,8086.71,8086.71,8086.71,8086.71,240000000
2007/5/10,12:54:00,8087.86,8087.86,8087.86,8087.86,206000000
2007/5/10,12:55:00,8087.08,8087.08,8087.08,8087.08,230000000
2007/5/10,12:56:00,8085.35,8085.35,8085.35,8085.35,304000000
2007/5/10,12:57:00,8086.32,8086.32,8086.32,8086.32,210000000
2007/5/10,12:58:00,8085.28,8085.28,8085.28,8085.28,320000000
2007/5/10,12:59:00,8083.28,8083.28,8083.28,8083.28,241000000
2007/5/10,13:00:00,8083.98,8083.98,8083.98,8083.98,299000000
2007/5/10,13:01:00,8082.82,8082.82,8082.82,8082.82,336000000
2007/5/10,13:02:00,8081.51,8081.51,8081.51,8081.51,230000000
2007/5/10,13:03:00,8082.93,8082.93,8082.93,8082.93,366000000
2007/5/10,13:04:00,8084.06,8084.06,8084.06,8084.06,260000000
2007/5/10,13:05:00,8082.59,8082.59,8082.59,8082.59,271000000
2007/5/10,13:06:00,8081.30,8081.30,8081.30,8081.30,289000000
2007/5/10,13:07:00,8083.03,8083.03,8083.03,8083.03,239000000
2007/5/10,13:08:00,8082.22,8082.22,8082.22,8082.22,332000000
2007/5/10,13:09:00,8085.13,8085.13,8085.13,8085.13,315000000
2007/5/10,13:10:00,8085.01,8085.01,8085.01,8085.01,350000000
2007/5/10,13:11:00,8086.25,8086.25,8086.25,8086.25,364000000
2007/5/10,13:12:00,8085.40,8085.40,8085.40,8085.40,284000000
2007/5/10,13:13:00,8083.27,8083.27,8083.27,8083.27,399000000
2007/5/10,13:14:00,8086.63,8086.63,8086.63,8086.63,374000000
2007/5/10,13:15:00,8085.61,8085.61,8085.61,8085.61,336000000
2007/5/10,13:16:00,8088.01,8088.01,8088.01,8088.01,551000000
2007/5/10,13:17:00,8088.84,8088.84,8088.84,8088.84,380000000
2007/5/10,13:18:00,8086.63,8086.63,8086.63,8086.63,494000000
2007/5/10,13:19:00,8086.39,8086.39,8086.39,8086.39,370000000
2007/5/10,13:20:00,8087.45,8087.45,8087.45,8087.45,417000000
2007/5/10,13:21:00,8085.46,8085.46,8085.46,8085.46,505000000
2007/5/10,13:22:00,8089.58,8089.58,8089.58,8089.58,472000000
2007/5/10,13:23:00,8088.01,8088.01,8088.01,8088.01,655000000
2007/5/10,13:24:00,8087.44,8087.44,8087.44,8087.44,547000000
2007/5/10,13:25:00,8092.20,8092.20,8092.20,8092.20,669000000
2007/5/10,13:26:00,8092.20,8092.20,8092.20,8092.20,0
2007/5/10,13:27:00,8092.20,8092.20,8092.20,8092.20,0
2007/5/10,13:28:00,8092.20,8092.20,8092.20,8092.20,0
2007/5/10,13:29:00,8092.20,8092.20,8092.20,8092.20,0
2007/5/10,13:30:00,8096.86,8096.86,8096.86,8096.86,1492032512
2007/5/11,09:01:00,8026.36,8026.36,8026.36,8026.36,2727000064
2007/5/11,09:02:00,8026.70,8026.70,8026.70,8026.70,746000000
2007/5/11,09:03:00,8025.11,8025.11,8025.11,8025.11,813000000
2007/5/11,09:04:00,8025.56,8025.56,8025.56,8025.56,742000000
2007/5/11,09:05:00,8027.71,8027.71,8027.71,8027.71,650000000
2007/5/11,09:06:00,8031.32,8031.32,8031.32,8031.32,855000000
2007/5/11,09:07:00,8032.92,8032.92,8032.92,8032.92,703000000
2007/5/11,09:08:00,8036.00,8036.00,8036.00,8036.00,678000000
2007/5/11,09:09:00,8036.80,8036.80,8036.80,8036.80,732000000
2007/5/11,09:10:00,8035.44,8035.44,8035.44,8035.44,530000000
2007/5/11,09:11:00,8037.26,8037.26,8037.26,8037.26,764000000
2007/5/11,09:12:00,8038.29,8038.29,8038.29,8038.29,464000000
2007/5/11,09:13:00,8040.06,8040.06,8040.06,8040.06,586000000
2007/5/11,09:14:00,8039.66,8039.66,8039.66,8039.66,516000000
2007/5/11,09:15:00,8041.46,8041.46,8041.46,8041.46,396000000
2007/5/11,09:16:00,8040.73,8040.73,8040.73,8040.73,570000000
2007/5/11,09:17:00,8038.71,8038.71,8038.71,8038.71,417000000
2007/5/11,09:18:00,8038.05,8038.05,8038.05,8038.05,604000000
2007/5/11,09:19:00,8039.17,8039.17,8039.17,8039.17,537000000
2007/5/11,09:20:00,8039.69,8039.69,8039.69,8039.69,500000000
2007/5/11,09:21:00,8040.77,8040.77,8040.77,8040.77,603000000
2007/5/11,09:22:00,8040.88,8040.88,8040.88,8040.88,522000000
2007/5/11,09:23:00,8043.41,8043.41,8043.41,8043.41,484000000
2007/5/11,09:24:00,8043.98,8043.98,8043.98,8043.98,522000000
2007/5/11,09:25:00,8045.26,8045.26,8045.26,8045.26,369000000
2007/5/11,09:26:00,8046.44,8046.44,8046.44,8046.44,481000000
2007/5/11,09:27:00,8047.37,8047.37,8047.37,8047.37,347000000
2007/5/11,09:28:00,8047.41,8047.41,8047.41,8047.41,520000000
2007/5/11,09:29:00,8047.94,8047.94,8047.94,8047.94,507000000
2007/5/11,09:30:00,8048.05,8048.05,8048.05,8048.05,433000000
2007/5/11,09:31:00,8049.50,8049.50,8049.50,8049.50,526000000
2007/5/11,09:32:00,8047.73,8047.73,8047.73,8047.73,349000000
2007/5/11,09:33:00,8042.56,8042.56,8042.56,8042.56,536000000
2007/5/11,09:34:00,8040.42,8040.42,8040.42,8040.42,502000000
2007/5/11,09:35:00,8039.60,8039.60,8039.60,8039.60,355000000
2007/5/11,09:36:00,8038.70,8038.70,8038.70,8038.70,461000000
2007/5/11,09:37:00,8038.82,8038.82,8038.82,8038.82,310000000
2007/5/11,09:38:00,8038.64,8038.64,8038.64,8038.64,402000000
2007/5/11,09:39:00,8038.37,8038.37,8038.37,8038.37,337000000
2007/5/11,09:40:00,8036.99,8036.99,8036.99,8036.99,281000000
2007/5/11,09:41:00,8037.22,8037.22,8037.22,8037.22,349000000
2007/5/11,09:42:00,8037.40,8037.40,8037.40,8037.40,221000000
2007/5/11,09:43:00,8036.65,8036.65,8036.65,8036.65,316000000
2007/5/11,09:44:00,8036.05,8036.05,8036.05,8036.05,287000000
2007/5/11,09:45:00,8036.38,8036.38,8036.38,8036.38,281000000
2007/5/11,09:46:00,8037.91,8037.91,8037.91,8037.91,381000000
2007/5/11,09:47:00,8036.25,8036.25,8036.25,8036.25,230000000
2007/5/11,09:48:00,8035.34,8035.34,8035.34,8035.34,316000000
2007/5/11,09:49:00,8035.04,8035.04,8035.04,8035.04,268000000
2007/5/11,09:50:00,8036.27,8036.27,8036.27,8036.27,292000000
2007/5/11,09:51:00,8032.24,8032.24,8032.24,8032.24,392000000
2007/5/11,09:52:00,8032.00,8032.00,8032.00,8032.00,292000000
2007/5/11,09:53:00,8031.29,8031.29,8031.29,8031.29,381000000
2007/5/11,09:54:00,8029.42,8029.42,8029.42,8029.42,287000000
2007/5/11,09:55:00,8026.95,8026.95,8026.95,8026.95,267000000
2007/5/11,09:56:00,8026.65,8026.65,8026.65,8026.65,363000000
2007/5/11,09:57:00,8026.96,8026.96,8026.96,8026.96,287000000
2007/5/11,09:58:00,8023.74,8023.74,8023.74,8023.74,336000000
2007/5/11,09:59:00,8024.55,8024.55,8024.55,8024.55,304000000
2007/5/11,10:00:00,8022.93,8022.93,8022.93,8022.93,218000000
2007/5/11,10:01:00,8023.37,8023.37,8023.37,8023.37,412000000
2007/5/11,10:02:00,8021.82,8021.82,8021.82,8021.82,292000000
2007/5/11,10:03:00,8021.86,8021.86,8021.86,8021.86,315000000
2007/5/11,10:04:00,8019.47,8019.47,8019.47,8019.47,306000000
2007/5/11,10:05:00,8018.98,8018.98,8018.98,8018.98,247000000
2007/5/11,10:06:00,8019.99,8019.99,8019.99,8019.99,383000000
2007/5/11,10:07:00,8018.64,8018.64,8018.64,8018.64,281000000
2007/5/11,10:08:00,8020.04,8020.04,8020.04,8020.04,356000000
2007/5/11,10:09:00,8020.62,8020.62,8020.62,8020.62,309000000
2007/5/11,10:10:00,8020.67,8020.67,8020.67,8020.67,232000000
2007/5/11,10:11:00,8020.71,8020.71,8020.71,8020.71,280000000
2007/5/11,10:12:00,8023.50,8023.50,8023.50,8023.50,181000000
2007/5/11,10:13:00,8022.72,8022.72,8022.72,8022.72,276000000
2007/5/11,10:14:00,8020.89,8020.89,8020.89,8020.89,292000000
2007/5/11,10:15:00,8022.18,8022.18,8022.18,8022.18,201000000
2007/5/11,10:16:00,8023.61,8023.61,8023.61,8023.61,238000000
2007/5/11,10:17:00,8024.69,8024.69,8024.69,8024.69,171000000
2007/5/11,10:18:00,8024.49,8024.49,8024.49,8024.49,210000000
2007/5/11,10:19:00,8025.94,8025.94,8025.94,8025.94,175000000
2007/5/11,10:20:00,8024.05,8024.05,8024.05,8024.05,212000000
2007/5/11,10:21:00,8026.65,8026.65,8026.65,8026.65,216000000
2007/5/11,10:22:00,8026.41,8026.41,8026.41,8026.41,180000000
2007/5/11,10:23:00,8027.12,8027.12,8027.12,8027.12,267000000
2007/5/11,10:24:00,8027.39,8027.39,8027.39,8027.39,275000000
2007/5/11,10:25:00,8030.58,8030.58,8030.58,8030.58,210000000
2007/5/11,10:26:00,8030.62,8030.62,8030.62,8030.62,373000000
2007/5/11,10:27:00,8033.66,8033.66,8033.66,8033.66,184000000
2007/5/11,10:28:00,8031.30,8031.30,8031.30,8031.30,245000000
2007/5/11,10:29:00,8030.10,8030.10,8030.10,8030.10,265000000
2007/5/11,10:30:00,8032.95,8032.95,8032.95,8032.95,215000000
2007/5/11,10:31:00,8031.68,8031.68,8031.68,8031.68,280000000
2007/5/11,10:32:00,8032.72,8032.72,8032.72,8032.72,257000000
2007/5/11,10:33:00,8030.61,8030.61,8030.61,8030.61,302000000
2007/5/11,10:34:00,8031.94,8031.94,8031.94,8031.94,186000000
2007/5/11,10:35:00,8033.33,8033.33,8033.33,8033.33,186000000
2007/5/11,10:36:00,8032.52,8032.52,8032.52,8032.52,253000000
2007/5/11,10:37:00,8032.84,8032.84,8032.84,8032.84,205000000
2007/5/11,10:38:00,8030.63,8030.63,8030.63,8030.63,245000000
2007/5/11,10:39:00,8032.17,8032.17,8032.17,8032.17,214000000
2007/5/11,10:40:00,8032.59,8032.59,8032.59,8032.59,161000000
2007/5/11,10:41:00,8033.79,8033.79,8033.79,8033.79,261000000
2007/5/11,10:42:00,8033.47,8033.47,8033.47,8033.47,347000000
2007/5/11,10:43:00,8032.79,8032.79,8032.79,8032.79,276000000
2007/5/11,10:44:00,8035.13,8035.13,8035.13,8035.13,262000000
2007/5/11,10:45:00,8034.96,8034.96,8034.96,8034.96,210000000
2007/5/11,10:46:00,8034.26,8034.26,8034.26,8034.26,315000000
2007/5/11,10:47:00,8035.01,8035.01,8035.01,8035.01,173000000
2007/5/11,10:48:00,8033.62,8033.62,8033.62,8033.62,205000000
2007/5/11,10:49:00,8033.76,8033.76,8033.76,8033.76,230000000
2007/5/11,10:50:00,8034.06,8034.06,8034.06,8034.06,164000000
2007/5/11,10:51:00,8035.68,8035.68,8035.68,8035.68,302000000
2007/5/11,10:52:00,8037.72,8037.72,8037.72,8037.72,152000000
2007/5/11,10:53:00,8036.86,8036.86,8036.86,8036.86,210000000
2007/5/11,10:54:00,8034.11,8034.11,8034.11,8034.11,181000000
2007/5/11,10:55:00,8034.18,8034.18,8034.18,8034.18,212000000
2007/5/11,10:56:00,8034.80,8034.80,8034.80,8034.80,254000000
2007/5/11,10:57:00,8036.31,8036.31,8036.31,8036.31,178000000
2007/5/11,10:58:00,8034.73,8034.73,8034.73,8034.73,220000000
2007/5/11,10:59:00,8036.64,8036.64,8036.64,8036.64,255000000
2007/5/11,11:00:00,8038.61,8038.61,8038.61,8038.61,210000000
2007/5/11,11:01:00,8036.64,8036.64,8036.64,8036.64,252000000
2007/5/11,11:02:00,8037.71,8037.71,8037.71,8037.71,206000000
2007/5/11,11:03:00,8038.83,8038.83,8038.83,8038.83,277000000
2007/5/11,11:04:00,8037.56,8037.56,8037.56,8037.56,290000000
2007/5/11,11:05:00,8039.13,8039.13,8039.13,8039.13,219000000
2007/5/11,11:06:00,8040.98,8040.98,8040.98,8040.98,340000000
2007/5/11,11:07:00,8039.60,8039.60,8039.60,8039.60,173000000
2007/5/11,11:08:00,8040.30,8040.30,8040.30,8040.30,263000000
2007/5/11,11:09:00,8040.85,8040.85,8040.85,8040.85,199000000
2007/5/11,11:10:00,8040.65,8040.65,8040.65,8040.65,160000000
2007/5/11,11:11:00,8040.92,8040.92,8040.92,8040.92,240000000
2007/5/11,11:12:00,8041.30,8041.30,8041.30,8041.30,157000000
2007/5/11,11:13:00,8043.91,8043.91,8043.91,8043.91,299000000
2007/5/11,11:14:00,8042.68,8042.68,8042.68,8042.68,164000000
2007/5/11,11:15:00,8041.80,8041.80,8041.80,8041.80,204000000
2007/5/11,11:16:00,8041.89,8041.89,8041.89,8041.89,318000000
2007/5/11,11:17:00,8041.84,8041.84,8041.84,8041.84,152000000
2007/5/11,11:18:00,8038.59,8038.59,8038.59,8038.59,270000000
2007/5/11,11:19:00,8039.51,8039.51,8039.51,8039.51,235000000
2007/5/11,11:20:00,8040.68,8040.68,8040.68,8040.68,222000000
2007/5/11,11:21:00,8038.48,8038.48,8038.48,8038.48,255000000
2007/5/11,11:22:00,8037.23,8037.23,8037.23,8037.23,199000000
2007/5/11,11:23:00,8037.15,8037.15,8037.15,8037.15,291000000
2007/5/11,11:24:00,8036.23,8036.23,8036.23,8036.23,262000000
2007/5/11,11:25:00,8033.48,8033.48,8033.48,8033.48,219000000
2007/5/11,11:26:00,8033.23,8033.23,8033.23,8033.23,268000000
2007/5/11,11:27:00,8033.16,8033.16,8033.16,8033.16,204000000
2007/5/11,11:28:00,8033.67,8033.67,8033.67,8033.67,258000000
2007/5/11,11:29:00,8031.44,8031.44,8031.44,8031.44,234000000
2007/5/11,11:30:00,8031.05,8031.05,8031.05,8031.05,189000000
2007/5/11,11:31:00,8031.03,8031.03,8031.03,8031.03,268000000
2007/5/11,11:32:00,8032.29,8032.29,8032.29,8032.29,136000000
2007/5/11,11:33:00,8031.50,8031.50,8031.50,8031.50,212000000
2007/5/11,11:34:00,8031.05,8031.05,8031.05,8031.05,201000000
2007/5/11,11:35:00,8030.95,8030.95,8030.95,8030.95,125000000
2007/5/11,11:36:00,8030.71,8030.71,8030.71,8030.71,187000000
2007/5/11,11:37:00,8030.66,8030.66,8030.66,8030.66,116000000
2007/5/11,11:38:00,8028.96,8028.96,8028.96,8028.96,207000000
2007/5/11,11:39:00,8029.82,8029.82,8029.82,8029.82,131000000
2007/5/11,11:40:00,8030.31,8030.31,8030.31,8030.31,165000000
2007/5/11,11:41:00,8029.22,8029.22,8029.22,8029.22,230000000
2007/5/11,11:42:00,8031.20,8031.20,8031.20,8031.20,191000000
2007/5/11,11:43:00,8029.41,8029.41,8029.41,8029.41,219000000
2007/5/11,11:44:00,8030.18,8030.18,8030.18,8030.18,148000000
2007/5/11,11:45:00,8028.05,8028.05,8028.05,8028.05,230000000
2007/5/11,11:46:00,8028.16,8028.16,8028.16,8028.16,286000000
2007/5/11,11:47:00,8027.52,8027.52,8027.52,8027.52,186000000
2007/5/11,11:48:00,8028.70,8028.70,8028.70,8028.70,281000000
2007/5/11,11:49:00,8027.09,8027.09,8027.09,8027.09,241000000
2007/5/11,11:50:00,8027.26,8027.26,8027.26,8027.26,227000000
2007/5/11,11:51:00,8028.53,8028.53,8028.53,8028.53,214000000
2007/5/11,11:52:00,8027.66,8027.66,8027.66,8027.66,152000000
2007/5/11,11:53:00,8026.06,8026.06,8026.06,8026.06,191000000
2007/5/11,11:54:00,8025.02,8025.02,8025.02,8025.02,244000000
2007/5/11,11:55:00,8026.39,8026.39,8026.39,8026.39,184000000
2007/5/11,11:56:00,8025.75,8025.75,8025.75,8025.75,227000000
2007/5/11,11:57:00,8025.37,8025.37,8025.37,8025.37,141000000
2007/5/11,11:58:00,8026.09,8026.09,8026.09,8026.09,155000000
2007/5/11,11:59:00,8025.99,8025.99,8025.99,8025.99,160000000
2007/5/11,12:00:00,8025.46,8025.46,8025.46,8025.46,126000000
2007/5/11,12:01:00,8026.71,8026.71,8026.71,8026.71,175000000
2007/5/11,12:02:00,8027.21,8027.21,8027.21,8027.21,138000000
2007/5/11,12:03:00,8028.02,8028.02,8028.02,8028.02,210000000
2007/5/11,12:04:00,8028.12,8028.12,8028.12,8028.12,176000000
2007/5/11,12:05:00,8028.53,8028.53,8028.53,8028.53,152000000
2007/5/11,12:06:00,8027.00,8027.00,8027.00,8027.00,179000000
2007/5/11,12:07:00,8027.52,8027.52,8027.52,8027.52,128000000
2007/5/11,12:08:00,8029.42,8029.42,8029.42,8029.42,227000000
2007/5/11,12:09:00,8028.18,8028.18,8028.18,8028.18,159000000
2007/5/11,12:10:00,8029.87,8029.87,8029.87,8029.87,174000000
2007/5/11,12:11:00,8029.45,8029.45,8029.45,8029.45,202000000
2007/5/11,12:12:00,8029.51,8029.51,8029.51,8029.51,119000000
2007/5/11,12:13:00,8027.36,8027.36,8027.36,8027.36,156000000
2007/5/11,12:14:00,8030.31,8030.31,8030.31,8030.31,159000000
2007/5/11,12:15:00,8029.29,8029.29,8029.29,8029.29,118000000
2007/5/11,12:16:00,8031.13,8031.13,8031.13,8031.13,151000000
2007/5/11,12:17:00,8030.21,8030.21,8030.21,8030.21,146000000
2007/5/11,12:18:00,8030.86,8030.86,8030.86,8030.86,188000000
2007/5/11,12:19:00,8029.66,8029.66,8029.66,8029.66,138000000
2007/5/11,12:20:00,8028.93,8028.93,8028.93,8028.93,123000000
2007/5/11,12:21:00,8029.58,8029.58,8029.58,8029.58,143000000
2007/5/11,12:22:00,8031.80,8031.80,8031.80,8031.80,223000000
2007/5/11,12:23:00,8032.50,8032.50,8032.50,8032.50,202000000
2007/5/11,12:24:00,8031.78,8031.78,8031.78,8031.78,171000000
2007/5/11,12:25:00,8030.32,8030.32,8030.32,8030.32,152000000
2007/5/11,12:26:00,8033.03,8033.03,8033.03,8033.03,210000000
2007/5/11,12:27:00,8030.92,8030.92,8030.92,8030.92,248000000
2007/5/11,12:28:00,8030.84,8030.84,8030.84,8030.84,290000000
2007/5/11,12:29:00,8029.54,8029.54,8029.54,8029.54,155000000
2007/5/11,12:30:00,8029.06,8029.06,8029.06,8029.06,212000000
2007/5/11,12:31:00,8029.96,8029.96,8029.96,8029.96,272000000
2007/5/11,12:32:00,8029.56,8029.56,8029.56,8029.56,133000000
2007/5/11,12:33:00,8028.93,8028.93,8028.93,8028.93,245000000
2007/5/11,12:34:00,8028.01,8028.01,8028.01,8028.01,177000000
2007/5/11,12:35:00,8029.16,8029.16,8029.16,8029.16,164000000
2007/5/11,12:36:00,8029.05,8029.05,8029.05,8029.05,238000000
2007/5/11,12:37:00,8029.88,8029.88,8029.88,8029.88,132000000
2007/5/11,12:38:00,8030.07,8030.07,8030.07,8030.07,272000000
2007/5/11,12:39:00,8029.81,8029.81,8029.81,8029.81,206000000
2007/5/11,12:40:00,8029.41,8029.41,8029.41,8029.41,168000000
2007/5/11,12:41:00,8029.85,8029.85,8029.85,8029.85,224000000
2007/5/11,12:42:00,8029.28,8029.28,8029.28,8029.28,146000000
2007/5/11,12:43:00,8029.02,8029.02,8029.02,8029.02,272000000
2007/5/11,12:44:00,8028.98,8028.98,8028.98,8028.98,183000000
2007/5/11,12:45:00,8028.59,8028.59,8028.59,8028.59,218000000
2007/5/11,12:46:00,8028.35,8028.35,8028.35,8028.35,231000000
2007/5/11,12:47:00,8029.13,8029.13,8029.13,8029.13,215000000
2007/5/11,12:48:00,8027.86,8027.86,8027.86,8027.86,247000000
2007/5/11,12:49:00,8028.49,8028.49,8028.49,8028.49,211000000
2007/5/11,12:50:00,8030.08,8030.08,8030.08,8030.08,196000000
2007/5/11,12:51:00,8028.35,8028.35,8028.35,8028.35,260000000
2007/5/11,12:52:00,8029.96,8029.96,8029.96,8029.96,187000000
2007/5/11,12:53:00,8029.17,8029.17,8029.17,8029.17,275000000
2007/5/11,12:54:00,8030.63,8030.63,8030.63,8030.63,244000000
2007/5/11,12:55:00,8031.17,8031.17,8031.17,8031.17,165000000
2007/5/11,12:56:00,8029.30,8029.30,8029.30,8029.30,246000000
2007/5/11,12:57:00,8031.15,8031.15,8031.15,8031.15,169000000
2007/5/11,12:58:00,8029.96,8029.96,8029.96,8029.96,279000000
2007/5/11,12:59:00,8030.27,8030.27,8030.27,8030.27,258000000
2007/5/11,13:00:00,8031.58,8031.58,8031.58,8031.58,197000000
2007/5/11,13:01:00,8029.62,8029.62,8029.62,8029.62,273000000
2007/5/11,13:02:00,8030.66,8030.66,8030.66,8030.66,203000000
2007/5/11,13:03:00,8030.54,8030.54,8030.54,8030.54,247000000
2007/5/11,13:04:00,8029.74,8029.74,8029.74,8029.74,218000000
2007/5/11,13:05:00,8029.27,8029.27,8029.27,8029.27,224000000
2007/5/11,13:06:00,8028.35,8028.35,8028.35,8028.35,335000000
2007/5/11,13:07:00,8029.59,8029.59,8029.59,8029.59,218000000
2007/5/11,13:08:00,8029.90,8029.90,8029.90,8029.90,342000000
2007/5/11,13:09:00,8030.83,8030.83,8030.83,8030.83,261000000
2007/5/11,13:10:00,8030.26,8030.26,8030.26,8030.26,263000000
2007/5/11,13:11:00,8032.25,8032.25,8032.25,8032.25,411000000
2007/5/11,13:12:00,8033.98,8033.98,8033.98,8033.98,264000000
2007/5/11,13:13:00,8034.54,8034.54,8034.54,8034.54,406000000
2007/5/11,13:14:00,8035.96,8035.96,8035.96,8035.96,364000000
2007/5/11,13:15:00,8035.09,8035.09,8035.09,8035.09,367000000
2007/5/11,13:16:00,8036.38,8036.38,8036.38,8036.38,390000000
2007/5/11,13:17:00,8036.36,8036.36,8036.36,8036.36,285000000
2007/5/11,13:18:00,8034.80,8034.80,8034.80,8034.80,430000000
2007/5/11,13:19:00,8034.86,8034.86,8034.86,8034.86,358000000
2007/5/11,13:20:00,8032.34,8032.34,8032.34,8032.34,347000000
2007/5/11,13:21:00,8034.66,8034.66,8034.66,8034.66,503000000
2007/5/11,13:22:00,8035.25,8035.25,8035.25,8035.25,477000000
2007/5/11,13:23:00,8034.69,8034.69,8034.69,8034.69,694000000
2007/5/11,13:24:00,8034.89,8034.89,8034.89,8034.89,537000000
2007/5/11,13:25:00,8032.83,8032.83,8032.83,8032.83,526000000
2007/5/11,13:26:00,8032.83,8032.83,8032.83,8032.83,0
2007/5/11,13:27:00,8032.83,8032.83,8032.83,8032.83,0
2007/5/11,13:28:00,8032.83,8032.83,8032.83,8032.83,0
2007/5/11,13:29:00,8032.83,8032.83,8032.83,8032.83,0
2007/5/11,13:30:00,8031.54,8031.54,8031.54,8031.54,549032960
2007/5/14,09:01:00,8072.15,8072.15,8072.15,8072.15,2588000000
2007/5/14,09:02:00,8069.50,8069.50,8069.50,8069.50,626000000
2007/5/14,09:03:00,8071.99,8071.99,8071.99,8071.99,734000000
2007/5/14,09:04:00,8069.56,8069.56,8069.56,8069.56,661000000
2007/5/14,09:05:00,8065.71,8065.71,8065.71,8065.71,512000000
2007/5/14,09:06:00,8067.54,8067.54,8067.54,8067.54,683000000
2007/5/14,09:07:00,8068.18,8068.18,8068.18,8068.18,503000000
2007/5/14,09:08:00,8069.76,8069.76,8069.76,8069.76,662000000
2007/5/14,09:09:00,8067.71,8067.71,8067.71,8067.71,587000000
2007/5/14,09:10:00,8068.03,8068.03,8068.03,8068.03,562000000
2007/5/14,09:11:00,8064.34,8064.34,8064.34,8064.34,626000000
2007/5/14,09:12:00,8060.82,8060.82,8060.82,8060.82,482000000
2007/5/14,09:13:00,8058.26,8058.26,8058.26,8058.26,601000000
2007/5/14,09:14:00,8055.39,8055.39,8055.39,8055.39,504000000
2007/5/14,09:15:00,8054.14,8054.14,8054.14,8054.14,352000000
2007/5/14,09:16:00,8054.33,8054.33,8054.33,8054.33,550000000
2007/5/14,09:17:00,8054.01,8054.01,8054.01,8054.01,359000000
2007/5/14,09:18:00,8052.99,8052.99,8052.99,8052.99,396000000
2007/5/14,09:19:00,8052.92,8052.92,8052.92,8052.92,359000000
2007/5/14,09:20:00,8051.86,8051.86,8051.86,8051.86,310000000
2007/5/14,09:21:00,8050.55,8050.55,8050.55,8050.55,454000000
2007/5/14,09:22:00,8050.75,8050.75,8050.75,8050.75,351000000
2007/5/14,09:23:00,8049.41,8049.41,8049.41,8049.41,416000000
2007/5/14,09:24:00,8048.69,8048.69,8048.69,8048.69,403000000
2007/5/14,09:25:00,8048.04,8048.04,8048.04,8048.04,429000000
2007/5/14,09:26:00,8045.59,8045.59,8045.59,8045.59,415000000
2007/5/14,09:27:00,8046.69,8046.69,8046.69,8046.69,325000000
2007/5/14,09:28:00,8046.50,8046.50,8046.50,8046.50,340000000
2007/5/14,09:29:00,8046.53,8046.53,8046.53,8046.53,330000000
2007/5/14,09:30:00,8045.90,8045.90,8045.90,8045.90,292000000
2007/5/14,09:31:00,8043.37,8043.37,8043.37,8043.37,479000000
2007/5/14,09:32:00,8042.55,8042.55,8042.55,8042.55,292000000
2007/5/14,09:33:00,8040.56,8040.56,8040.56,8040.56,487000000
2007/5/14,09:34:00,8037.50,8037.50,8037.50,8037.50,357000000
2007/5/14,09:35:00,8035.33,8035.33,8035.33,8035.33,365000000
2007/5/14,09:36:00,8031.33,8031.33,8031.33,8031.33,447000000
2007/5/14,09:37:00,8029.60,8029.60,8029.60,8029.60,376000000
2007/5/14,09:38:00,8026.70,8026.70,8026.70,8026.70,487000000
2007/5/14,09:39:00,8022.60,8022.60,8022.60,8022.60,683000000
2007/5/14,09:40:00,8016.76,8016.76,8016.76,8016.76,498000000
2007/5/14,09:41:00,8013.93,8013.93,8013.93,8013.93,622000000
2007/5/14,09:42:00,8013.83,8013.83,8013.83,8013.83,436000000
2007/5/14,09:43:00,8016.19,8016.19,8016.19,8016.19,601000000
2007/5/14,09:44:00,8016.45,8016.45,8016.45,8016.45,442000000
2007/5/14,09:45:00,8014.54,8014.54,8014.54,8014.54,340000000
2007/5/14,09:46:00,8015.83,8015.83,8015.83,8015.83,425000000
2007/5/14,09:47:00,8019.18,8019.18,8019.18,8019.18,283000000
2007/5/14,09:48:00,8023.24,8023.24,8023.24,8023.24,366000000
2007/5/14,09:49:00,8025.78,8025.78,8025.78,8025.78,362000000
2007/5/14,09:50:00,8027.56,8027.56,8027.56,8027.56,284000000
2007/5/14,09:51:00,8031.61,8031.61,8031.61,8031.61,340000000
2007/5/14,09:52:00,8033.11,8033.11,8033.11,8033.11,345000000
2007/5/14,09:53:00,8034.84,8034.84,8034.84,8034.84,280000000
2007/5/14,09:54:00,8035.48,8035.48,8035.48,8035.48,263000000
2007/5/14,09:55:00,8032.86,8032.86,8032.86,8032.86,220000000
2007/5/14,09:56:00,8033.04,8033.04,8033.04,8033.04,236000000
2007/5/14,09:57:00,8032.30,8032.30,8032.30,8032.30,201000000
2007/5/14,09:58:00,8033.20,8033.20,8033.20,8033.20,272000000
2007/5/14,09:59:00,8032.90,8032.90,8032.90,8032.90,223000000
2007/5/14,10:00:00,8033.52,8033.52,8033.52,8033.52,202000000
2007/5/14,10:01:00,8033.30,8033.30,8033.30,8033.30,247000000
2007/5/14,10:02:00,8033.54,8033.54,8033.54,8033.54,165000000
2007/5/14,10:03:00,8035.73,8035.73,8035.73,8035.73,245000000
2007/5/14,10:04:00,8035.58,8035.58,8035.58,8035.58,188000000
2007/5/14,10:05:00,8036.28,8036.28,8036.28,8036.28,191000000
2007/5/14,10:06:00,8036.54,8036.54,8036.54,8036.54,281000000
2007/5/14,10:07:00,8039.25,8039.25,8039.25,8039.25,222000000
2007/5/14,10:08:00,8042.49,8042.49,8042.49,8042.49,302000000
2007/5/14,10:09:00,8043.81,8043.81,8043.81,8043.81,290000000
2007/5/14,10:10:00,8044.90,8044.90,8044.90,8044.90,302000000
2007/5/14,10:11:00,8047.74,8047.74,8047.74,8047.74,402000000
2007/5/14,10:12:00,8047.61,8047.61,8047.61,8047.61,311000000
2007/5/14,10:13:00,8049.10,8049.10,8049.10,8049.10,389000000
2007/5/14,10:14:00,8046.58,8046.58,8046.58,8046.58,288000000
2007/5/14,10:15:00,8045.43,8045.43,8045.43,8045.43,299000000
2007/5/14,10:16:00,8044.53,8044.53,8044.53,8044.53,293000000
2007/5/14,10:17:00,8043.94,8043.94,8043.94,8043.94,204000000
2007/5/14,10:18:00,8042.79,8042.79,8042.79,8042.79,309000000
2007/5/14,10:19:00,8042.66,8042.66,8042.66,8042.66,197000000
2007/5/14,10:20:00,8042.18,8042.18,8042.18,8042.18,185000000
2007/5/14,10:21:00,8041.53,8041.53,8041.53,8041.53,283000000
2007/5/14,10:22:00,8041.42,8041.42,8041.42,8041.42,145000000
2007/5/14,10:23:00,8040.57,8040.57,8040.57,8040.57,222000000
2007/5/14,10:24:00,8040.37,8040.37,8040.37,8040.37,214000000
2007/5/14,10:25:00,8040.14,8040.14,8040.14,8040.14,171000000
2007/5/14,10:26:00,8039.76,8039.76,8039.76,8039.76,216000000
2007/5/14,10:27:00,8039.70,8039.70,8039.70,8039.70,167000000
2007/5/14,10:28:00,8039.72,8039.72,8039.72,8039.72,169000000
2007/5/14,10:29:00,8040.45,8040.45,8040.45,8040.45,193000000
2007/5/14,10:30:00,8036.78,8036.78,8036.78,8036.78,146000000
2007/5/14,10:31:00,8038.20,8038.20,8038.20,8038.20,207000000
2007/5/14,10:32:00,8039.61,8039.61,8039.61,8039.61,143000000
2007/5/14,10:33:00,8039.63,8039.63,8039.63,8039.63,200000000
2007/5/14,10:34:00,8039.46,8039.46,8039.46,8039.46,144000000
2007/5/14,10:35:00,8036.54,8036.54,8036.54,8036.54,200000000
2007/5/14,10:36:00,8039.57,8039.57,8039.57,8039.57,201000000
2007/5/14,10:37:00,8038.67,8038.67,8038.67,8038.67,229000000
2007/5/14,10:38:00,8039.30,8039.30,8039.30,8039.30,231000000
2007/5/14,10:39:00,8039.74,8039.74,8039.74,8039.74,284000000
2007/5/14,10:40:00,8040.38,8040.38,8040.38,8040.38,166000000
2007/5/14,10:41:00,8039.68,8039.68,8039.68,8039.68,184000000
2007/5/14,10:42:00,8038.49,8038.49,8038.49,8038.49,131000000
2007/5/14,10:43:00,8037.94,8037.94,8037.94,8037.94,191000000
2007/5/14,10:44:00,8039.91,8039.91,8039.91,8039.91,159000000
2007/5/14,10:45:00,8040.78,8040.78,8040.78,8040.78,233000000
2007/5/14,10:46:00,8043.31,8043.31,8043.31,8043.31,213000000
2007/5/14,10:47:00,8042.28,8042.28,8042.28,8042.28,174000000
2007/5/14,10:48:00,8045.07,8045.07,8045.07,8045.07,232000000
2007/5/14,10:49:00,8043.04,8043.04,8043.04,8043.04,193000000
2007/5/14,10:50:00,8044.78,8044.78,8044.78,8044.78,235000000
2007/5/14,10:51:00,8041.89,8041.89,8041.89,8041.89,217000000
2007/5/14,10:52:00,8044.00,8044.00,8044.00,8044.00,140000000
2007/5/14,10:53:00,8041.87,8041.87,8041.87,8041.87,236000000
2007/5/14,10:54:00,8043.26,8043.26,8043.26,8043.26,168000000
2007/5/14,10:55:00,8043.26,8043.26,8043.26,8043.26,152000000
2007/5/14,10:56:00,8042.42,8042.42,8042.42,8042.42,188000000
2007/5/14,10:57:00,8043.98,8043.98,8043.98,8043.98,157000000
2007/5/14,10:58:00,8041.95,8041.95,8041.95,8041.95,205000000
2007/5/14,10:59:00,8040.97,8040.97,8040.97,8040.97,178000000
2007/5/14,11:00:00,8040.52,8040.52,8040.52,8040.52,185000000
2007/5/14,11:01:00,8041.00,8041.00,8041.00,8041.00,178000000
2007/5/14,11:02:00,8042.07,8042.07,8042.07,8042.07,160000000
2007/5/14,11:03:00,8040.11,8040.11,8040.11,8040.11,208000000
2007/5/14,11:04:00,8040.09,8040.09,8040.09,8040.09,200000000
2007/5/14,11:05:00,8040.26,8040.26,8040.26,8040.26,161000000
2007/5/14,11:06:00,8040.08,8040.08,8040.08,8040.08,178000000
2007/5/14,11:07:00,8040.35,8040.35,8040.35,8040.35,124000000
2007/5/14,11:08:00,8040.05,8040.05,8040.05,8040.05,185000000
2007/5/14,11:09:00,8041.52,8041.52,8041.52,8041.52,143000000
2007/5/14,11:10:00,8042.65,8042.65,8042.65,8042.65,218000000
2007/5/14,11:11:00,8043.26,8043.26,8043.26,8043.26,187000000
2007/5/14,11:12:00,8043.08,8043.08,8043.08,8043.08,196000000
2007/5/14,11:13:00,8045.25,8045.25,8045.25,8045.25,277000000
2007/5/14,11:14:00,8048.52,8048.52,8048.52,8048.52,281000000
2007/5/14,11:15:00,8050.26,8050.26,8050.26,8050.26,331000000
2007/5/14,11:16:00,8055.23,8055.23,8055.23,8055.23,300000000
2007/5/14,11:17:00,8057.68,8057.68,8057.68,8057.68,386000000
2007/5/14,11:18:00,8059.38,8059.38,8059.38,8059.38,552000000
2007/5/14,11:19:00,8061.25,8061.25,8061.25,8061.25,429000000
2007/5/14,11:20:00,8064.22,8064.22,8064.22,8064.22,345000000
2007/5/14,11:21:00,8061.26,8061.26,8061.26,8061.26,329000000
2007/5/14,11:22:00,8061.99,8061.99,8061.99,8061.99,208000000
2007/5/14,11:23:00,8061.53,8061.53,8061.53,8061.53,268000000
2007/5/14,11:24:00,8061.12,8061.12,8061.12,8061.12,220000000
2007/5/14,11:25:00,8060.54,8060.54,8060.54,8060.54,187000000
2007/5/14,11:26:00,8058.11,8058.11,8058.11,8058.11,247000000
2007/5/14,11:27:00,8060.05,8060.05,8060.05,8060.05,173000000
2007/5/14,11:28:00,8059.59,8059.59,8059.59,8059.59,202000000
2007/5/14,11:29:00,8060.82,8060.82,8060.82,8060.82,166000000
2007/5/14,11:30:00,8060.10,8060.10,8060.10,8060.10,200000000
2007/5/14,11:31:00,8061.09,8061.09,8061.09,8061.09,272000000
2007/5/14,11:32:00,8061.63,8061.63,8061.63,8061.63,205000000
2007/5/14,11:33:00,8060.00,8060.00,8060.00,8060.00,210000000
2007/5/14,11:34:00,8061.82,8061.82,8061.82,8061.82,241000000
2007/5/14,11:35:00,8062.62,8062.62,8062.62,8062.62,208000000
2007/5/14,11:36:00,8063.68,8063.68,8063.68,8063.68,270000000
2007/5/14,11:37:00,8065.87,8065.87,8065.87,8065.87,282000000
2007/5/14,11:38:00,8065.48,8065.48,8065.48,8065.48,314000000
2007/5/14,11:39:00,8067.55,8067.55,8067.55,8067.55,264000000
2007/5/14,11:40:00,8066.21,8066.21,8066.21,8066.21,216000000
2007/5/14,11:41:00,8064.49,8064.49,8064.49,8064.49,236000000
2007/5/14,11:42:00,8066.19,8066.19,8066.19,8066.19,180000000
2007/5/14,11:43:00,8065.79,8065.79,8065.79,8065.79,229000000
2007/5/14,11:44:00,8067.35,8067.35,8067.35,8067.35,183000000
2007/5/14,11:45:00,8066.56,8066.56,8066.56,8066.56,193000000
2007/5/14,11:46:00,8064.70,8064.70,8064.70,8064.70,203000000
2007/5/14,11:47:00,8064.46,8064.46,8064.46,8064.46,224000000
2007/5/14,11:48:00,8064.07,8064.07,8064.07,8064.07,244000000
2007/5/14,11:49:00,8064.90,8064.90,8064.90,8064.90,167000000
2007/5/14,11:50:00,8063.66,8063.66,8063.66,8063.66,179000000
2007/5/14,11:51:00,8063.97,8063.97,8063.97,8063.97,214000000
2007/5/14,11:52:00,8062.33,8062.33,8062.33,8062.33,136000000
2007/5/14,11:53:00,8061.33,8061.33,8061.33,8061.33,178000000
2007/5/14,11:54:00,8061.20,8061.20,8061.20,8061.20,152000000
2007/5/14,11:55:00,8060.21,8060.21,8060.21,8060.21,177000000
2007/5/14,11:56:00,8060.22,8060.22,8060.22,8060.22,204000000
2007/5/14,11:57:00,8059.37,8059.37,8059.37,8059.37,139000000
2007/5/14,11:58:00,8059.00,8059.00,8059.00,8059.00,222000000
2007/5/14,11:59:00,8057.72,8057.72,8057.72,8057.72,176000000
2007/5/14,12:00:00,8057.61,8057.61,8057.61,8057.61,275000000
2007/5/14,12:01:00,8055.91,8055.91,8055.91,8055.91,204000000
2007/5/14,12:02:00,8056.84,8056.84,8056.84,8056.84,146000000
2007/5/14,12:03:00,8056.60,8056.60,8056.60,8056.60,168000000
2007/5/14,12:04:00,8057.93,8057.93,8057.93,8057.93,143000000
2007/5/14,12:05:00,8056.83,8056.83,8056.83,8056.83,131000000
2007/5/14,12:06:00,8055.96,8055.96,8055.96,8055.96,136000000
2007/5/14,12:07:00,8055.81,8055.81,8055.81,8055.81,110000000
2007/5/14,12:08:00,8054.07,8054.07,8054.07,8054.07,174000000
2007/5/14,12:09:00,8054.09,8054.09,8054.09,8054.09,140000000
2007/5/14,12:10:00,8055.03,8055.03,8055.03,8055.03,141000000
2007/5/14,12:11:00,8054.21,8054.21,8054.21,8054.21,174000000
2007/5/14,12:12:00,8054.81,8054.81,8054.81,8054.81,155000000
2007/5/14,12:13:00,8057.01,8057.01,8057.01,8057.01,195000000
2007/5/14,12:14:00,8056.75,8056.75,8056.75,8056.75,130000000
2007/5/14,12:15:00,8055.09,8055.09,8055.09,8055.09,224000000
2007/5/14,12:16:00,8054.10,8054.10,8054.10,8054.10,265000000
2007/5/14,12:17:00,8055.93,8055.93,8055.93,8055.93,170000000
2007/5/14,12:18:00,8054.87,8054.87,8054.87,8054.87,256000000
2007/5/14,12:19:00,8054.33,8054.33,8054.33,8054.33,150000000
2007/5/14,12:20:00,8056.05,8056.05,8056.05,8056.05,182000000
2007/5/14,12:21:00,8057.13,8057.13,8057.13,8057.13,210000000
2007/5/14,12:22:00,8057.05,8057.05,8057.05,8057.05,163000000
2007/5/14,12:23:00,8057.57,8057.57,8057.57,8057.57,208000000
2007/5/14,12:24:00,8056.16,8056.16,8056.16,8056.16,138000000
2007/5/14,12:25:00,8056.21,8056.21,8056.21,8056.21,201000000
2007/5/14,12:26:00,8055.43,8055.43,8055.43,8055.43,170000000
2007/5/14,12:27:00,8055.63,8055.63,8055.63,8055.63,185000000
2007/5/14,12:28:00,8054.35,8054.35,8054.35,8054.35,248000000
2007/5/14,12:29:00,8054.54,8054.54,8054.54,8054.54,207000000
2007/5/14,12:30:00,8054.22,8054.22,8054.22,8054.22,241000000
2007/5/14,12:31:00,8051.62,8051.62,8051.62,8051.62,241000000
2007/5/14,12:32:00,8052.48,8052.48,8052.48,8052.48,240000000
2007/5/14,12:33:00,8049.61,8049.61,8049.61,8049.61,267000000
2007/5/14,12:34:00,8047.25,8047.25,8047.25,8047.25,182000000
2007/5/14,12:35:00,8045.77,8045.77,8045.77,8045.77,205000000
2007/5/14,12:36:00,8044.02,8044.02,8044.02,8044.02,266000000
2007/5/14,12:37:00,8043.29,8043.29,8043.29,8043.29,196000000
2007/5/14,12:38:00,8044.47,8044.47,8044.47,8044.47,322000000
2007/5/14,12:39:00,8043.74,8043.74,8043.74,8043.74,177000000
2007/5/14,12:40:00,8043.77,8043.77,8043.77,8043.77,175000000
2007/5/14,12:41:00,8043.60,8043.60,8043.60,8043.60,242000000
2007/5/14,12:42:00,8044.65,8044.65,8044.65,8044.65,158000000
2007/5/14,12:43:00,8043.32,8043.32,8043.32,8043.32,218000000
2007/5/14,12:44:00,8044.44,8044.44,8044.44,8044.44,166000000
2007/5/14,12:45:00,8043.23,8043.23,8043.23,8043.23,160000000
2007/5/14,12:46:00,8042.93,8042.93,8042.93,8042.93,193000000
2007/5/14,12:47:00,8044.23,8044.23,8044.23,8044.23,196000000
2007/5/14,12:48:00,8045.43,8045.43,8045.43,8045.43,227000000
2007/5/14,12:49:00,8044.85,8044.85,8044.85,8044.85,161000000
2007/5/14,12:50:00,8045.50,8045.50,8045.50,8045.50,175000000
2007/5/14,12:51:00,8046.99,8046.99,8046.99,8046.99,266000000
2007/5/14,12:52:00,8046.68,8046.68,8046.68,8046.68,159000000
2007/5/14,12:53:00,8045.06,8045.06,8045.06,8045.06,252000000
2007/5/14,12:54:00,8043.70,8043.70,8043.70,8043.70,156000000
2007/5/14,12:55:00,8044.79,8044.79,8044.79,8044.79,166000000
2007/5/14,12:56:00,8044.33,8044.33,8044.33,8044.33,225000000
2007/5/14,12:57:00,8044.40,8044.40,8044.40,8044.40,191000000
2007/5/14,12:58:00,8041.31,8041.31,8041.31,8041.31,225000000
2007/5/14,12:59:00,8038.70,8038.70,8038.70,8038.70,216000000
2007/5/14,13:00:00,8038.04,8038.04,8038.04,8038.04,310000000
2007/5/14,13:01:00,8037.79,8037.79,8037.79,8037.79,339000000
2007/5/14,13:02:00,8037.67,8037.67,8037.67,8037.67,267000000
2007/5/14,13:03:00,8039.01,8039.01,8039.01,8039.01,326000000
2007/5/14,13:04:00,8041.14,8041.14,8041.14,8041.14,289000000
2007/5/14,13:05:00,8041.25,8041.25,8041.25,8041.25,338000000
2007/5/14,13:06:00,8044.02,8044.02,8044.02,8044.02,298000000
2007/5/14,13:07:00,8044.96,8044.96,8044.96,8044.96,173000000
2007/5/14,13:08:00,8045.33,8045.33,8045.33,8045.33,257000000
2007/5/14,13:09:00,8044.68,8044.68,8044.68,8044.68,192000000
2007/5/14,13:10:00,8044.39,8044.39,8044.39,8044.39,213000000
2007/5/14,13:11:00,8045.43,8045.43,8045.43,8045.43,308000000
2007/5/14,13:12:00,8045.22,8045.22,8045.22,8045.22,244000000
2007/5/14,13:13:00,8044.20,8044.20,8044.20,8044.20,274000000
2007/5/14,13:14:00,8044.63,8044.63,8044.63,8044.63,291000000
2007/5/14,13:15:00,8044.54,8044.54,8044.54,8044.54,280000000
2007/5/14,13:16:00,8043.60,8043.60,8043.60,8043.60,361000000
2007/5/14,13:17:00,8041.79,8041.79,8041.79,8041.79,262000000
2007/5/14,13:18:00,8040.11,8040.11,8040.11,8040.11,441000000
2007/5/14,13:19:00,8039.74,8039.74,8039.74,8039.74,318000000
2007/5/14,13:20:00,8041.39,8041.39,8041.39,8041.39,325000000
2007/5/14,13:21:00,8040.27,8040.27,8040.27,8040.27,408000000
2007/5/14,13:22:00,8041.88,8041.88,8041.88,8041.88,428000000
2007/5/14,13:23:00,8039.06,8039.06,8039.06,8039.06,502000000
2007/5/14,13:24:00,8039.05,8039.05,8039.05,8039.05,421000000
2007/5/14,13:25:00,8037.89,8037.89,8037.89,8037.89,429000000
2007/5/14,13:26:00,8037.89,8037.89,8037.89,8037.89,0
2007/5/14,13:27:00,8037.89,8037.89,8037.89,8037.89,0
2007/5/14,13:28:00,8037.89,8037.89,8037.89,8037.89,0
2007/5/14,13:29:00,8037.89,8037.89,8037.89,8037.89,0
2007/5/14,13:30:00,8030.56,8030.56,8030.56,8030.56,2410032640
2007/5/15,09:01:00,8022.58,8022.58,8022.58,8022.58,2112000000
2007/5/15,09:02:00,8021.43,8021.43,8021.43,8021.43,515000000
2007/5/15,09:03:00,8023.90,8023.90,8023.90,8023.90,564000000
2007/5/15,09:04:00,8024.87,8024.87,8024.87,8024.87,648000000
2007/5/15,09:05:00,8027.87,8027.87,8027.87,8027.87,528000000
2007/5/15,09:06:00,8033.52,8033.52,8033.52,8033.52,744000000
2007/5/15,09:07:00,8035.64,8035.64,8035.64,8035.64,453000000
2007/5/15,09:08:00,8040.24,8040.24,8040.24,8040.24,474000000
2007/5/15,09:09:00,8041.48,8041.48,8041.48,8041.48,544000000
2007/5/15,09:10:00,8040.41,8040.41,8040.41,8040.41,405000000
2007/5/15,09:11:00,8041.55,8041.55,8041.55,8041.55,548000000
2007/5/15,09:12:00,8038.63,8038.63,8038.63,8038.63,364000000
2007/5/15,09:13:00,8036.95,8036.95,8036.95,8036.95,446000000
2007/5/15,09:14:00,8037.06,8037.06,8037.06,8037.06,435000000
2007/5/15,09:15:00,8036.08,8036.08,8036.08,8036.08,283000000
2007/5/15,09:16:00,8033.61,8033.61,8033.61,8033.61,434000000
2007/5/15,09:17:00,8030.19,8030.19,8030.19,8030.19,398000000
2007/5/15,09:18:00,8029.00,8029.00,8029.00,8029.00,502000000
2007/5/15,09:19:00,8026.79,8026.79,8026.79,8026.79,361000000
2007/5/15,09:20:00,8025.92,8025.92,8025.92,8025.92,390000000
2007/5/15,09:21:00,8023.37,8023.37,8023.37,8023.37,557000000
2007/5/15,09:22:00,8018.71,8018.71,8018.71,8018.71,424000000
2007/5/15,09:23:00,8018.73,8018.73,8018.73,8018.73,468000000
2007/5/15,09:24:00,8019.08,8019.08,8019.08,8019.08,375000000
2007/5/15,09:25:00,8018.92,8018.92,8018.92,8018.92,304000000
2007/5/15,09:26:00,8020.33,8020.33,8020.33,8020.33,323000000
2007/5/15,09:27:00,8020.18,8020.18,8020.18,8020.18,296000000
2007/5/15,09:28:00,8020.74,8020.74,8020.74,8020.74,327000000
2007/5/15,09:29:00,8021.10,8021.10,8021.10,8021.10,287000000
2007/5/15,09:30:00,8023.12,8023.12,8023.12,8023.12,210000000
2007/5/15,09:31:00,8023.24,8023.24,8023.24,8023.24,303000000
2007/5/15,09:32:00,8023.02,8023.02,8023.02,8023.02,237000000
2007/5/15,09:33:00,8023.27,8023.27,8023.27,8023.27,241000000
2007/5/15,09:34:00,8023.10,8023.10,8023.10,8023.10,307000000
2007/5/15,09:35:00,8023.96,8023.96,8023.96,8023.96,206000000
2007/5/15,09:36:00,8023.78,8023.78,8023.78,8023.78,264000000
2007/5/15,09:37:00,8022.98,8022.98,8022.98,8022.98,221000000
2007/5/15,09:38:00,8024.44,8024.44,8024.44,8024.44,270000000
2007/5/15,09:39:00,8023.11,8023.11,8023.11,8023.11,216000000
2007/5/15,09:40:00,8024.47,8024.47,8024.47,8024.47,189000000
2007/5/15,09:41:00,8025.00,8025.00,8025.00,8025.00,284000000
2007/5/15,09:42:00,8022.87,8022.87,8022.87,8022.87,193000000
2007/5/15,09:43:00,8022.29,8022.29,8022.29,8022.29,231000000
2007/5/15,09:44:00,8021.66,8021.66,8021.66,8021.66,224000000
2007/5/15,09:45:00,8022.36,8022.36,8022.36,8022.36,190000000
2007/5/15,09:46:00,8020.18,8020.18,8020.18,8020.18,318000000
2007/5/15,09:47:00,8020.42,8020.42,8020.42,8020.42,220000000
2007/5/15,09:48:00,8017.53,8017.53,8017.53,8017.53,287000000
2007/5/15,09:49:00,8017.89,8017.89,8017.89,8017.89,272000000
2007/5/15,09:50:00,8017.71,8017.71,8017.71,8017.71,208000000
2007/5/15,09:51:00,8016.48,8016.48,8016.48,8016.48,297000000
2007/5/15,09:52:00,8015.56,8015.56,8015.56,8015.56,214000000
2007/5/15,09:53:00,8012.30,8012.30,8012.30,8012.30,273000000
2007/5/15,09:54:00,8014.02,8014.02,8014.02,8014.02,254000000
2007/5/15,09:55:00,8011.40,8011.40,8011.40,8011.40,219000000
2007/5/15,09:56:00,8011.67,8011.67,8011.67,8011.67,338000000
2007/5/15,09:57:00,8011.31,8011.31,8011.31,8011.31,227000000
2007/5/15,09:58:00,8010.46,8010.46,8010.46,8010.46,317000000
2007/5/15,09:59:00,8007.20,8007.20,8007.20,8007.20,368000000
2007/5/15,10:00:00,8004.01,8004.01,8004.01,8004.01,351000000
2007/5/15,10:01:00,8000.56,8000.56,8000.56,8000.56,501000000
2007/5/15,10:02:00,7998.06,7998.06,7998.06,7998.06,409000000
2007/5/15,10:03:00,7994.10,7994.10,7994.10,7994.10,428000000
2007/5/15,10:04:00,7992.13,7992.13,7992.13,7992.13,464000000
2007/5/15,10:05:00,7992.31,7992.31,7992.31,7992.31,348000000
2007/5/15,10:06:00,7991.92,7991.92,7991.92,7991.92,430000000
2007/5/15,10:07:00,7988.80,7988.80,7988.80,7988.80,286000000
2007/5/15,10:08:00,7991.13,7991.13,7991.13,7991.13,314000000
2007/5/15,10:09:00,7991.33,7991.33,7991.33,7991.33,257000000
2007/5/15,10:10:00,7992.46,7992.46,7992.46,7992.46,198000000
2007/5/15,10:11:00,7993.37,7993.37,7993.37,7993.37,252000000
2007/5/15,10:12:00,7994.33,7994.33,7994.33,7994.33,194000000
2007/5/15,10:13:00,7995.12,7995.12,7995.12,7995.12,327000000
2007/5/15,10:14:00,7996.39,7996.39,7996.39,7996.39,241000000
2007/5/15,10:15:00,7997.35,7997.35,7997.35,7997.35,224000000
2007/5/15,10:16:00,7997.82,7997.82,7997.82,7997.82,235000000
2007/5/15,10:17:00,7998.24,7998.24,7998.24,7998.24,165000000
2007/5/15,10:18:00,7997.45,7997.45,7997.45,7997.45,191000000
2007/5/15,10:19:00,7997.95,7997.95,7997.95,7997.95,169000000
2007/5/15,10:20:00,7998.72,7998.72,7998.72,7998.72,183000000
2007/5/15,10:21:00,7998.35,7998.35,7998.35,7998.35,217000000
2007/5/15,10:22:00,7998.16,7998.16,7998.16,7998.16,133000000
2007/5/15,10:23:00,7998.29,7998.29,7998.29,7998.29,185000000
2007/5/15,10:24:00,7998.86,7998.86,7998.86,7998.86,196000000
2007/5/15,10:25:00,7998.35,7998.35,7998.35,7998.35,130000000
2007/5/15,10:26:00,7997.94,7997.94,7997.94,7997.94,192000000
2007/5/15,10:27:00,7997.59,7997.59,7997.59,7997.59,145000000
2007/5/15,10:28:00,7998.11,7998.11,7998.11,7998.11,227000000
2007/5/15,10:29:00,7997.09,7997.09,7997.09,7997.09,175000000
2007/5/15,10:30:00,7997.18,7997.18,7997.18,7997.18,140000000
2007/5/15,10:31:00,7996.35,7996.35,7996.35,7996.35,191000000
2007/5/15,10:32:00,7998.50,7998.50,7998.50,7998.50,117000000
2007/5/15,10:33:00,7997.66,7997.66,7997.66,7997.66,204000000
2007/5/15,10:34:00,7998.79,7998.79,7998.79,7998.79,124000000
2007/5/15,10:35:00,7999.07,7999.07,7999.07,7999.07,147000000
2007/5/15,10:36:00,7998.54,7998.54,7998.54,7998.54,195000000
2007/5/15,10:37:00,7998.33,7998.33,7998.33,7998.33,132000000
2007/5/15,10:38:00,7997.47,7997.47,7997.47,7997.47,155000000
2007/5/15,10:39:00,7997.34,7997.34,7997.34,7997.34,110000000
2007/5/15,10:40:00,7996.94,7996.94,7996.94,7996.94,164000000
2007/5/15,10:41:00,7995.92,7995.92,7995.92,7995.92,188000000
2007/5/15,10:42:00,7995.72,7995.72,7995.72,7995.72,164000000
2007/5/15,10:43:00,7995.97,7995.97,7995.97,7995.97,160000000
2007/5/15,10:44:00,7996.91,7996.91,7996.91,7996.91,163000000
2007/5/15,10:45:00,7997.37,7997.37,7997.37,7997.37,142000000
2007/5/15,10:46:00,7998.29,7998.29,7998.29,7998.29,183000000
2007/5/15,10:47:00,7997.37,7997.37,7997.37,7997.37,125000000
2007/5/15,10:48:00,7999.58,7999.58,7999.58,7999.58,128000000
2007/5/15,10:49:00,7998.60,7998.60,7998.60,7998.60,147000000
2007/5/15,10:50:00,7999.15,7999.15,7999.15,7999.15,134000000
2007/5/15,10:51:00,7998.25,7998.25,7998.25,7998.25,156000000
2007/5/15,10:52:00,8001.55,8001.55,8001.55,8001.55,100000000
2007/5/15,10:53:00,8001.12,8001.12,8001.12,8001.12,147000000
2007/5/15,10:54:00,8001.73,8001.73,8001.73,8001.73,136000000
2007/5/15,10:55:00,8002.81,8002.81,8002.81,8002.81,166000000
2007/5/15,10:56:00,8003.37,8003.37,8003.37,8003.37,257000000
2007/5/15,10:57:00,8004.85,8004.85,8004.85,8004.85,169000000
2007/5/15,10:58:00,8005.02,8005.02,8005.02,8005.02,191000000
2007/5/15,10:59:00,8003.55,8003.55,8003.55,8003.55,149000000
2007/5/15,11:00:00,8003.82,8003.82,8003.82,8003.82,139000000
2007/5/15,11:01:00,8005.47,8005.47,8005.47,8005.47,195000000
2007/5/15,11:02:00,8006.45,8006.45,8006.45,8006.45,201000000
2007/5/15,11:03:00,8005.67,8005.67,8005.67,8005.67,216000000
2007/5/15,11:04:00,8005.24,8005.24,8005.24,8005.24,145000000
2007/5/15,11:05:00,8005.82,8005.82,8005.82,8005.82,158000000
2007/5/15,11:06:00,8006.77,8006.77,8006.77,8006.77,225000000
2007/5/15,11:07:00,8007.34,8007.34,8007.34,8007.34,109000000
2007/5/15,11:08:00,8006.65,8006.65,8006.65,8006.65,177000000
2007/5/15,11:09:00,8007.24,8007.24,8007.24,8007.24,191000000
2007/5/15,11:10:00,8007.15,8007.15,8007.15,8007.15,136000000
2007/5/15,11:11:00,8005.02,8005.02,8005.02,8005.02,210000000
2007/5/15,11:12:00,8004.80,8004.80,8004.80,8004.80,185000000
2007/5/15,11:13:00,8005.20,8005.20,8005.20,8005.20,180000000
2007/5/15,11:14:00,8004.34,8004.34,8004.34,8004.34,109000000
2007/5/15,11:15:00,8002.82,8002.82,8002.82,8002.82,132000000
2007/5/15,11:16:00,8002.96,8002.96,8002.96,8002.96,193000000
2007/5/15,11:17:00,8003.13,8003.13,8003.13,8003.13,117000000
2007/5/15,11:18:00,8003.97,8003.97,8003.97,8003.97,151000000
2007/5/15,11:19:00,8001.66,8001.66,8001.66,8001.66,112000000
2007/5/15,11:20:00,8001.93,8001.93,8001.93,8001.93,102000000
2007/5/15,11:21:00,8001.07,8001.07,8001.07,8001.07,150000000
2007/5/15,11:22:00,8001.14,8001.14,8001.14,8001.14,143000000
2007/5/15,11:23:00,8001.75,8001.75,8001.75,8001.75,168000000
2007/5/15,11:24:00,8000.51,8000.51,8000.51,8000.51,170000000
2007/5/15,11:25:00,8001.56,8001.56,8001.56,8001.56,150000000
2007/5/15,11:26:00,8001.17,8001.17,8001.17,8001.17,187000000
2007/5/15,11:27:00,8002.52,8002.52,8002.52,8002.52,106000000
2007/5/15,11:28:00,8000.82,8000.82,8000.82,8000.82,148000000
2007/5/15,11:29:00,8001.97,8001.97,8001.97,8001.97,128000000
2007/5/15,11:30:00,8001.90,8001.90,8001.90,8001.90,111000000
2007/5/15,11:31:00,8002.67,8002.67,8002.67,8002.67,161000000
2007/5/15,11:32:00,8000.93,8000.93,8000.93,8000.93,113000000
2007/5/15,11:33:00,7999.99,7999.99,7999.99,7999.99,164000000
2007/5/15,11:34:00,7999.53,7999.53,7999.53,7999.53,106000000
2007/5/15,11:35:00,7999.79,7999.79,7999.79,7999.79,118000000
2007/5/15,11:36:00,7999.14,7999.14,7999.14,7999.14,214000000
2007/5/15,11:37:00,7998.51,7998.51,7998.51,7998.51,131000000
2007/5/15,11:38:00,7997.54,7997.54,7997.54,7997.54,154000000
2007/5/15,11:39:00,7997.45,7997.45,7997.45,7997.45,113000000
2007/5/15,11:40:00,7998.24,7998.24,7998.24,7998.24,145000000
2007/5/15,11:41:00,7997.60,7997.60,7997.60,7997.60,182000000
2007/5/15,11:42:00,7997.77,7997.77,7997.77,7997.77,100000000
2007/5/15,11:43:00,8000.54,8000.54,8000.54,8000.54,169000000
2007/5/15,11:44:00,7999.87,7999.87,7999.87,7999.87,135000000
2007/5/15,11:45:00,7999.20,7999.20,7999.20,7999.20,113000000
2007/5/15,11:46:00,7998.37,7998.37,7998.37,7998.37,210000000
2007/5/15,11:47:00,7998.39,7998.39,7998.39,7998.39,186000000
2007/5/15,11:48:00,7997.02,7997.02,7997.02,7997.02,164000000
2007/5/15,11:49:00,7995.17,7995.17,7995.17,7995.17,355000000
2007/5/15,11:50:00,7994.11,7994.11,7994.11,7994.11,205000000
2007/5/15,11:51:00,7992.35,7992.35,7992.35,7992.35,209000000
2007/5/15,11:52:00,7992.81,7992.81,7992.81,7992.81,139000000
2007/5/15,11:53:00,7994.16,7994.16,7994.16,7994.16,171000000
2007/5/15,11:54:00,7993.05,7993.05,7993.05,7993.05,146000000
2007/5/15,11:55:00,7994.10,7994.10,7994.10,7994.10,125000000
2007/5/15,11:56:00,7994.04,7994.04,7994.04,7994.04,174000000
2007/5/15,11:57:00,7992.11,7992.11,7992.11,7992.11,139000000
2007/5/15,11:58:00,7992.53,7992.53,7992.53,7992.53,188000000
2007/5/15,11:59:00,7990.72,7990.72,7990.72,7990.72,146000000
2007/5/15,12:00:00,7987.51,7987.51,7987.51,7987.51,287000000
2007/5/15,12:01:00,7990.48,7990.48,7990.48,7990.48,192000000
2007/5/15,12:02:00,7988.19,7988.19,7988.19,7988.19,144000000
2007/5/15,12:03:00,7989.24,7989.24,7989.24,7989.24,181000000
2007/5/15,12:04:00,7987.71,7987.71,7987.71,7987.71,133000000
2007/5/15,12:05:00,7986.60,7986.60,7986.60,7986.60,150000000
2007/5/15,12:06:00,7987.12,7987.12,7987.12,7987.12,166000000
2007/5/15,12:07:00,7986.19,7986.19,7986.19,7986.19,133000000
2007/5/15,12:08:00,7986.02,7986.02,7986.02,7986.02,247000000
2007/5/15,12:09:00,7983.03,7983.03,7983.03,7983.03,181000000
2007/5/15,12:10:00,7982.45,7982.45,7982.45,7982.45,217000000
2007/5/15,12:11:00,7983.03,7983.03,7983.03,7983.03,194000000
2007/5/15,12:12:00,7981.74,7981.74,7981.74,7981.74,159000000
2007/5/15,12:13:00,7983.95,7983.95,7983.95,7983.95,215000000
2007/5/15,12:14:00,7983.03,7983.03,7983.03,7983.03,160000000
2007/5/15,12:15:00,7983.95,7983.95,7983.95,7983.95,121000000
2007/5/15,12:16:00,7981.23,7981.23,7981.23,7981.23,213000000
2007/5/15,12:17:00,7980.57,7980.57,7980.57,7980.57,170000000
2007/5/15,12:18:00,7979.08,7979.08,7979.08,7979.08,221000000
2007/5/15,12:19:00,7977.88,7977.88,7977.88,7977.88,232000000
2007/5/15,12:20:00,7977.79,7977.79,7977.79,7977.79,192000000
2007/5/15,12:21:00,7977.78,7977.78,7977.78,7977.78,236000000
2007/5/15,12:22:00,7976.41,7976.41,7976.41,7976.41,182000000
2007/5/15,12:23:00,7978.52,7978.52,7978.52,7978.52,307000000
2007/5/15,12:24:00,7979.80,7979.80,7979.80,7979.80,188000000
2007/5/15,12:25:00,7977.73,7977.73,7977.73,7977.73,206000000
2007/5/15,12:26:00,7977.68,7977.68,7977.68,7977.68,237000000
2007/5/15,12:27:00,7979.10,7979.10,7979.10,7979.10,156000000
2007/5/15,12:28:00,7976.03,7976.03,7976.03,7976.03,196000000
2007/5/15,12:29:00,7976.55,7976.55,7976.55,7976.55,170000000
2007/5/15,12:30:00,7976.40,7976.40,7976.40,7976.40,535000000
2007/5/15,12:31:00,7974.64,7974.64,7974.64,7974.64,249000000
2007/5/15,12:32:00,7973.01,7973.01,7973.01,7973.01,258000000
2007/5/15,12:33:00,7969.50,7969.50,7969.50,7969.50,276000000
2007/5/15,12:34:00,7969.80,7969.80,7969.80,7969.80,317000000
2007/5/15,12:35:00,7969.05,7969.05,7969.05,7969.05,264000000
2007/5/15,12:36:00,7971.05,7971.05,7971.05,7971.05,281000000
2007/5/15,12:37:00,7969.88,7969.88,7969.88,7969.88,275000000
2007/5/15,12:38:00,7970.13,7970.13,7970.13,7970.13,342000000
2007/5/15,12:39:00,7969.38,7969.38,7969.38,7969.38,226000000
2007/5/15,12:40:00,7968.92,7968.92,7968.92,7968.92,201000000
2007/5/15,12:41:00,7970.25,7970.25,7970.25,7970.25,347000000
2007/5/15,12:42:00,7968.95,7968.95,7968.95,7968.95,198000000
2007/5/15,12:43:00,7973.26,7973.26,7973.26,7973.26,242000000
2007/5/15,12:44:00,7972.46,7972.46,7972.46,7972.46,226000000
2007/5/15,12:45:00,7974.17,7974.17,7974.17,7974.17,212000000
2007/5/15,12:46:00,7976.52,7976.52,7976.52,7976.52,238000000
2007/5/15,12:47:00,7977.02,7977.02,7977.02,7977.02,152000000
2007/5/15,12:48:00,7977.41,7977.41,7977.41,7977.41,212000000
2007/5/15,12:49:00,7979.19,7979.19,7979.19,7979.19,180000000
2007/5/15,12:50:00,7978.23,7978.23,7978.23,7978.23,155000000
2007/5/15,12:51:00,7978.90,7978.90,7978.90,7978.90,204000000
2007/5/15,12:52:00,7979.51,7979.51,7979.51,7979.51,180000000
2007/5/15,12:53:00,7979.10,7979.10,7979.10,7979.10,244000000
2007/5/15,12:54:00,7979.10,7979.10,7979.10,7979.10,219000000
2007/5/15,12:55:00,7978.33,7978.33,7978.33,7978.33,166000000
2007/5/15,12:56:00,7978.72,7978.72,7978.72,7978.72,187000000
2007/5/15,12:57:00,7979.32,7979.32,7979.32,7979.32,150000000
2007/5/15,12:58:00,7981.07,7981.07,7981.07,7981.07,186000000
2007/5/15,12:59:00,7981.99,7981.99,7981.99,7981.99,158000000
2007/5/15,13:00:00,7981.07,7981.07,7981.07,7981.07,211000000
2007/5/15,13:01:00,7980.09,7980.09,7980.09,7980.09,239000000
2007/5/15,13:02:00,7980.51,7980.51,7980.51,7980.51,161000000
2007/5/15,13:03:00,7980.97,7980.97,7980.97,7980.97,228000000
2007/5/15,13:04:00,7979.46,7979.46,7979.46,7979.46,158000000
2007/5/15,13:05:00,7978.87,7978.87,7978.87,7978.87,185000000
2007/5/15,13:06:00,7979.53,7979.53,7979.53,7979.53,246000000
2007/5/15,13:07:00,7978.29,7978.29,7978.29,7978.29,159000000
2007/5/15,13:08:00,7979.16,7979.16,7979.16,7979.16,258000000
2007/5/15,13:09:00,7979.11,7979.11,7979.11,7979.11,217000000
2007/5/15,13:10:00,7978.58,7978.58,7978.58,7978.58,199000000
2007/5/15,13:11:00,7977.57,7977.57,7977.57,7977.57,338000000
2007/5/15,13:12:00,7976.70,7976.70,7976.70,7976.70,254000000
2007/5/15,13:13:00,7974.36,7974.36,7974.36,7974.36,364000000
2007/5/15,13:14:00,7974.65,7974.65,7974.65,7974.65,235000000
2007/5/15,13:15:00,7974.87,7974.87,7974.87,7974.87,324000000
2007/5/15,13:16:00,7975.54,7975.54,7975.54,7975.54,342000000
2007/5/15,13:17:00,7975.20,7975.20,7975.20,7975.20,273000000
2007/5/15,13:18:00,7972.12,7972.12,7972.12,7972.12,358000000
2007/5/15,13:19:00,7971.07,7971.07,7971.07,7971.07,322000000
2007/5/15,13:20:00,7969.91,7969.91,7969.91,7969.91,388000000
2007/5/15,13:21:00,7969.37,7969.37,7969.37,7969.37,446000000
2007/5/15,13:22:00,7979.71,7979.71,7979.71,7979.71,456000000
2007/5/15,13:23:00,7971.01,7971.01,7971.01,7971.01,499000000
2007/5/15,13:24:00,7972.78,7972.78,7972.78,7972.78,491000000
2007/5/15,13:25:00,7974.09,7974.09,7974.09,7974.09,448000000
2007/5/15,13:26:00,7974.09,7974.09,7974.09,7974.09,0
2007/5/15,13:27:00,7974.09,7974.09,7974.09,7974.09,0
2007/5/15,13:28:00,7974.09,7974.09,7974.09,7974.09,0
2007/5/15,13:29:00,7974.09,7974.09,7974.09,7974.09,0
2007/5/15,13:30:00,7975.03,7975.03,7975.03,7975.03,4071000064
2007/5/16,09:01:00,7988.97,7988.97,7988.97,7988.97,1904000000
2007/5/16,09:02:00,7995.03,7995.03,7995.03,7995.03,420000000
2007/5/16,09:03:00,7992.81,7992.81,7992.81,7992.81,597000000
2007/5/16,09:04:00,7994.13,7994.13,7994.13,7994.13,585000000
2007/5/16,09:05:00,7990.54,7990.54,7990.54,7990.54,512000000
2007/5/16,09:06:00,7986.46,7986.46,7986.46,7986.46,637000000
2007/5/16,09:07:00,7984.95,7984.95,7984.95,7984.95,505000000
2007/5/16,09:08:00,7983.92,7983.92,7983.92,7983.92,579000000
2007/5/16,09:09:00,7982.57,7982.57,7982.57,7982.57,471000000
2007/5/16,09:10:00,7979.92,7979.92,7979.92,7979.92,419000000
2007/5/16,09:11:00,7978.25,7978.25,7978.25,7978.25,531000000
2007/5/16,09:12:00,7980.56,7980.56,7980.56,7980.56,360000000
2007/5/16,09:13:00,7982.63,7982.63,7982.63,7982.63,395000000
2007/5/16,09:14:00,7986.64,7986.64,7986.64,7986.64,331000000
2007/5/16,09:15:00,7990.27,7990.27,7990.27,7990.27,368000000
2007/5/16,09:16:00,7993.86,7993.86,7993.86,7993.86,483000000
2007/5/16,09:17:00,7997.02,7997.02,7997.02,7997.02,410000000
2007/5/16,09:18:00,7999.97,7999.97,7999.97,7999.97,504000000
2007/5/16,09:19:00,8001.33,8001.33,8001.33,8001.33,459000000
2007/5/16,09:20:00,8002.96,8002.96,8002.96,8002.96,353000000
2007/5/16,09:21:00,8004.58,8004.58,8004.58,8004.58,477000000
2007/5/16,09:22:00,8006.51,8006.51,8006.51,8006.51,400000000
2007/5/16,09:23:00,8008.23,8008.23,8008.23,8008.23,478000000
2007/5/16,09:24:00,8007.35,8007.35,8007.35,8007.35,395000000
2007/5/16,09:25:00,8009.28,8009.28,8009.28,8009.28,297000000
2007/5/16,09:26:00,8009.69,8009.69,8009.69,8009.69,367000000
2007/5/16,09:27:00,8008.66,8008.66,8008.66,8008.66,309000000
2007/5/16,09:28:00,8007.56,8007.56,8007.56,8007.56,324000000
2007/5/16,09:29:00,8007.76,8007.76,8007.76,8007.76,247000000
2007/5/16,09:30:00,8005.33,8005.33,8005.33,8005.33,232000000
2007/5/16,09:31:00,8004.74,8004.74,8004.74,8004.74,291000000
2007/5/16,09:32:00,8004.03,8004.03,8004.03,8004.03,250000000
2007/5/16,09:33:00,8004.29,8004.29,8004.29,8004.29,304000000
2007/5/16,09:34:00,8005.50,8005.50,8005.50,8005.50,309000000
2007/5/16,09:35:00,8005.20,8005.20,8005.20,8005.20,297000000
2007/5/16,09:36:00,8006.03,8006.03,8006.03,8006.03,330000000
2007/5/16,09:37:00,8008.42,8008.42,8008.42,8008.42,255000000
2007/5/16,09:38:00,8010.34,8010.34,8010.34,8010.34,381000000
2007/5/16,09:39:00,8012.61,8012.61,8012.61,8012.61,341000000
2007/5/16,09:40:00,8013.33,8013.33,8013.33,8013.33,323000000
2007/5/16,09:41:00,8014.88,8014.88,8014.88,8014.88,493000000
2007/5/16,09:42:00,8014.62,8014.62,8014.62,8014.62,263000000
2007/5/16,09:43:00,8013.93,8013.93,8013.93,8013.93,301000000
2007/5/16,09:44:00,8010.96,8010.96,8010.96,8010.96,323000000
2007/5/16,09:45:00,8008.54,8008.54,8008.54,8008.54,251000000
2007/5/16,09:46:00,8009.01,8009.01,8009.01,8009.01,358000000
2007/5/16,09:47:00,8007.20,8007.20,8007.20,8007.20,224000000
2007/5/16,09:48:00,8007.77,8007.77,8007.77,8007.77,289000000
2007/5/16,09:49:00,8008.24,8008.24,8008.24,8008.24,309000000
2007/5/16,09:50:00,8008.19,8008.19,8008.19,8008.19,209000000
2007/5/16,09:51:00,8004.69,8004.69,8004.69,8004.69,316000000
2007/5/16,09:52:00,8002.94,8002.94,8002.94,8002.94,211000000
2007/5/16,09:53:00,8001.86,8001.86,8001.86,8001.86,289000000
2007/5/16,09:54:00,8000.21,8000.21,8000.21,8000.21,248000000
2007/5/16,09:55:00,8000.06,8000.06,8000.06,8000.06,217000000
2007/5/16,09:56:00,7998.24,7998.24,7998.24,7998.24,306000000
2007/5/16,09:57:00,7997.68,7997.68,7997.68,7997.68,181000000
2007/5/16,09:58:00,7996.97,7996.97,7996.97,7996.97,284000000
2007/5/16,09:59:00,7996.40,7996.40,7996.40,7996.40,238000000
2007/5/16,10:00:00,7993.39,7993.39,7993.39,7993.39,216000000
2007/5/16,10:01:00,7994.06,7994.06,7994.06,7994.06,235000000
2007/5/16,10:02:00,7994.11,7994.11,7994.11,7994.11,152000000
2007/5/16,10:03:00,7994.54,7994.54,7994.54,7994.54,197000000
2007/5/16,10:04:00,7994.98,7994.98,7994.98,7994.98,212000000
2007/5/16,10:05:00,7994.70,7994.70,7994.70,7994.70,181000000
2007/5/16,10:06:00,7996.43,7996.43,7996.43,7996.43,240000000
2007/5/16,10:07:00,7995.80,7995.80,7995.80,7995.80,167000000
2007/5/16,10:08:00,7995.37,7995.37,7995.37,7995.37,220000000
2007/5/16,10:09:00,7995.43,7995.43,7995.43,7995.43,210000000
2007/5/16,10:10:00,7996.75,7996.75,7996.75,7996.75,139000000
2007/5/16,10:11:00,7998.01,7998.01,7998.01,7998.01,168000000
2007/5/16,10:12:00,7997.29,7997.29,7997.29,7997.29,136000000
2007/5/16,10:13:00,7999.19,7999.19,7999.19,7999.19,220000000
2007/5/16,10:14:00,7997.95,7997.95,7997.95,7997.95,152000000
2007/5/16,10:15:00,7997.29,7997.29,7997.29,7997.29,154000000
2007/5/16,10:16:00,7996.09,7996.09,7996.09,7996.09,259000000
2007/5/16,10:17:00,7995.07,7995.07,7995.07,7995.07,184000000
2007/5/16,10:18:00,7990.97,7990.97,7990.97,7990.97,401000000
2007/5/16,10:19:00,7990.09,7990.09,7990.09,7990.09,330000000
2007/5/16,10:20:00,7988.82,7988.82,7988.82,7988.82,230000000
2007/5/16,10:21:00,7986.83,7986.83,7986.83,7986.83,318000000
2007/5/16,10:22:00,7985.84,7985.84,7985.84,7985.84,221000000
2007/5/16,10:23:00,7987.67,7987.67,7987.67,7987.67,284000000
2007/5/16,10:24:00,7988.32,7988.32,7988.32,7988.32,209000000
2007/5/16,10:25:00,7986.54,7986.54,7986.54,7986.54,181000000
2007/5/16,10:26:00,7988.59,7988.59,7988.59,7988.59,215000000
2007/5/16,10:27:00,7986.98,7986.98,7986.98,7986.98,184000000
2007/5/16,10:28:00,7986.56,7986.56,7986.56,7986.56,185000000
2007/5/16,10:29:00,7987.68,7987.68,7987.68,7987.68,189000000
2007/5/16,10:30:00,7987.34,7987.34,7987.34,7987.34,193000000
2007/5/16,10:31:00,7986.74,7986.74,7986.74,7986.74,213000000
2007/5/16,10:32:00,7986.33,7986.33,7986.33,7986.33,123000000
2007/5/16,10:33:00,7986.00,7986.00,7986.00,7986.00,175000000
2007/5/16,10:34:00,7986.90,7986.90,7986.90,7986.90,153000000
2007/5/16,10:35:00,7986.32,7986.32,7986.32,7986.32,135000000
2007/5/16,10:36:00,7985.64,7985.64,7985.64,7985.64,181000000
2007/5/16,10:37:00,7986.10,7986.10,7986.10,7986.10,162000000
2007/5/16,10:38:00,7986.04,7986.04,7986.04,7986.04,220000000
2007/5/16,10:39:00,7984.91,7984.91,7984.91,7984.91,190000000
2007/5/16,10:40:00,7984.72,7984.72,7984.72,7984.72,178000000
2007/5/16,10:41:00,7984.36,7984.36,7984.36,7984.36,213000000
2007/5/16,10:42:00,7983.92,7983.92,7983.92,7983.92,144000000
2007/5/16,10:43:00,7982.99,7982.99,7982.99,7982.99,236000000
2007/5/16,10:44:00,7983.30,7983.30,7983.30,7983.30,167000000
2007/5/16,10:45:00,7983.90,7983.90,7983.90,7983.90,232000000
2007/5/16,10:46:00,7983.66,7983.66,7983.66,7983.66,237000000
2007/5/16,10:47:00,7981.17,7981.17,7981.17,7981.17,174000000
2007/5/16,10:48:00,7980.59,7980.59,7980.59,7980.59,226000000
2007/5/16,10:49:00,7982.27,7982.27,7982.27,7982.27,172000000
2007/5/16,10:50:00,7981.00,7981.00,7981.00,7981.00,195000000
2007/5/16,10:51:00,7980.91,7980.91,7980.91,7980.91,199000000
2007/5/16,10:52:00,7982.98,7982.98,7982.98,7982.98,126000000
2007/5/16,10:53:00,7982.00,7982.00,7982.00,7982.00,202000000
2007/5/16,10:54:00,7984.24,7984.24,7984.24,7984.24,156000000
2007/5/16,10:55:00,7982.52,7982.52,7982.52,7982.52,148000000
2007/5/16,10:56:00,7984.86,7984.86,7984.86,7984.86,260000000
2007/5/16,10:57:00,7985.13,7985.13,7985.13,7985.13,122000000
2007/5/16,10:58:00,7987.61,7987.61,7987.61,7987.61,180000000
2007/5/16,10:59:00,7987.70,7987.70,7987.70,7987.70,149000000
2007/5/16,11:00:00,7985.85,7985.85,7985.85,7985.85,139000000
2007/5/16,11:01:00,7987.67,7987.67,7987.67,7987.67,188000000
2007/5/16,11:02:00,7987.46,7987.46,7987.46,7987.46,91000000
2007/5/16,11:03:00,7987.09,7987.09,7987.09,7987.09,199000000
2007/5/16,11:04:00,7986.53,7986.53,7986.53,7986.53,158000000
2007/5/16,11:05:00,7987.06,7987.06,7987.06,7987.06,112000000
2007/5/16,11:06:00,7985.52,7985.52,7985.52,7985.52,167000000
2007/5/16,11:07:00,7985.53,7985.53,7985.53,7985.53,136000000
2007/5/16,11:08:00,7985.61,7985.61,7985.61,7985.61,193000000
2007/5/16,11:09:00,7986.49,7986.49,7986.49,7986.49,186000000
2007/5/16,11:10:00,7987.34,7987.34,7987.34,7987.34,125000000
2007/5/16,11:11:00,7986.85,7986.85,7986.85,7986.85,197000000
2007/5/16,11:12:00,7987.08,7987.08,7987.08,7987.08,103000000
2007/5/16,11:13:00,7987.75,7987.75,7987.75,7987.75,191000000
2007/5/16,11:14:00,7986.58,7986.58,7986.58,7986.58,126000000
2007/5/16,11:15:00,7986.19,7986.19,7986.19,7986.19,151000000
2007/5/16,11:16:00,7985.47,7985.47,7985.47,7985.47,212000000
2007/5/16,11:17:00,7985.10,7985.10,7985.10,7985.10,141000000
2007/5/16,11:18:00,7986.17,7986.17,7986.17,7986.17,197000000
2007/5/16,11:19:00,7984.92,7984.92,7984.92,7984.92,118000000
2007/5/16,11:20:00,7985.20,7985.20,7985.20,7985.20,99000000
2007/5/16,11:21:00,7985.66,7985.66,7985.66,7985.66,169000000
2007/5/16,11:22:00,7984.44,7984.44,7984.44,7984.44,160000000
2007/5/16,11:23:00,7984.15,7984.15,7984.15,7984.15,167000000
2007/5/16,11:24:00,7983.91,7983.91,7983.91,7983.91,134000000
2007/5/16,11:25:00,7984.19,7984.19,7984.19,7984.19,125000000
2007/5/16,11:26:00,7985.26,7985.26,7985.26,7985.26,197000000
2007/5/16,11:27:00,7984.44,7984.44,7984.44,7984.44,109000000
2007/5/16,11:28:00,7985.26,7985.26,7985.26,7985.26,203000000
2007/5/16,11:29:00,7985.08,7985.08,7985.08,7985.08,123000000
2007/5/16,11:30:00,7982.40,7982.40,7982.40,7982.40,159000000
2007/5/16,11:31:00,7983.98,7983.98,7983.98,7983.98,176000000
2007/5/16,11:32:00,7984.61,7984.61,7984.61,7984.61,164000000
2007/5/16,11:33:00,7984.56,7984.56,7984.56,7984.56,182000000
2007/5/16,11:34:00,7984.55,7984.55,7984.55,7984.55,202000000
2007/5/16,11:35:00,7981.80,7981.80,7981.80,7981.80,146000000
2007/5/16,11:36:00,7983.25,7983.25,7983.25,7983.25,342000000
2007/5/16,11:37:00,7982.99,7982.99,7982.99,7982.99,165000000
2007/5/16,11:38:00,7982.49,7982.49,7982.49,7982.49,174000000
2007/5/16,11:39:00,7982.27,7982.27,7982.27,7982.27,231000000
2007/5/16,11:40:00,7983.05,7983.05,7983.05,7983.05,123000000
2007/5/16,11:41:00,7983.62,7983.62,7983.62,7983.62,145000000
2007/5/16,11:42:00,7984.01,7984.01,7984.01,7984.01,129000000
2007/5/16,11:43:00,7984.65,7984.65,7984.65,7984.65,153000000
2007/5/16,11:44:00,7984.62,7984.62,7984.62,7984.62,126000000
2007/5/16,11:45:00,7985.12,7985.12,7985.12,7985.12,139000000
2007/5/16,11:46:00,7984.38,7984.38,7984.38,7984.38,155000000
2007/5/16,11:47:00,7984.67,7984.67,7984.67,7984.67,129000000
2007/5/16,11:48:00,7985.26,7985.26,7985.26,7985.26,198000000
2007/5/16,11:49:00,7985.34,7985.34,7985.34,7985.34,163000000
2007/5/16,11:50:00,7983.96,7983.96,7983.96,7983.96,150000000
2007/5/16,11:51:00,7984.56,7984.56,7984.56,7984.56,227000000
2007/5/16,11:52:00,7984.03,7984.03,7984.03,7984.03,136000000
2007/5/16,11:53:00,7984.96,7984.96,7984.96,7984.96,190000000
2007/5/16,11:54:00,7985.61,7985.61,7985.61,7985.61,132000000
2007/5/16,11:55:00,7984.18,7984.18,7984.18,7984.18,112000000
2007/5/16,11:56:00,7983.83,7983.83,7983.83,7983.83,161000000
2007/5/16,11:57:00,7985.30,7985.30,7985.30,7985.30,100000000
2007/5/16,11:58:00,7984.01,7984.01,7984.01,7984.01,141000000
2007/5/16,11:59:00,7985.58,7985.58,7985.58,7985.58,149000000
2007/5/16,12:00:00,7984.59,7984.59,7984.59,7984.59,136000000
2007/5/16,12:01:00,7983.86,7983.86,7983.86,7983.86,154000000
2007/5/16,12:02:00,7982.25,7982.25,7982.25,7982.25,115000000
2007/5/16,12:03:00,7984.49,7984.49,7984.49,7984.49,144000000
2007/5/16,12:04:00,7983.51,7983.51,7983.51,7983.51,122000000
2007/5/16,12:05:00,7984.00,7984.00,7984.00,7984.00,107000000
2007/5/16,12:06:00,7983.27,7983.27,7983.27,7983.27,136000000
2007/5/16,12:07:00,7983.97,7983.97,7983.97,7983.97,131000000
2007/5/16,12:08:00,7982.96,7982.96,7982.96,7982.96,172000000
2007/5/16,12:09:00,7982.60,7982.60,7982.60,7982.60,188000000
2007/5/16,12:10:00,7982.07,7982.07,7982.07,7982.07,253000000
2007/5/16,12:11:00,7983.50,7983.50,7983.50,7983.50,195000000
2007/5/16,12:12:00,7981.92,7981.92,7981.92,7981.92,131000000
2007/5/16,12:13:00,7981.76,7981.76,7981.76,7981.76,197000000
2007/5/16,12:14:00,7983.30,7983.30,7983.30,7983.30,148000000
2007/5/16,12:15:00,7981.41,7981.41,7981.41,7981.41,175000000
2007/5/16,12:16:00,7981.85,7981.85,7981.85,7981.85,178000000
2007/5/16,12:17:00,7980.24,7980.24,7980.24,7980.24,134000000
2007/5/16,12:18:00,7981.08,7981.08,7981.08,7981.08,178000000
2007/5/16,12:19:00,7981.38,7981.38,7981.38,7981.38,170000000
2007/5/16,12:20:00,7979.71,7979.71,7979.71,7979.71,189000000
2007/5/16,12:21:00,7980.66,7980.66,7980.66,7980.66,222000000
2007/5/16,12:22:00,7981.37,7981.37,7981.37,7981.37,148000000
2007/5/16,12:23:00,7981.25,7981.25,7981.25,7981.25,161000000
2007/5/16,12:24:00,7981.20,7981.20,7981.20,7981.20,177000000
2007/5/16,12:25:00,7982.43,7982.43,7982.43,7982.43,136000000
2007/5/16,12:26:00,7979.99,7979.99,7979.99,7979.99,146000000
2007/5/16,12:27:00,7981.10,7981.10,7981.10,7981.10,136000000
2007/5/16,12:28:00,7982.14,7982.14,7982.14,7982.14,159000000
2007/5/16,12:29:00,7980.80,7980.80,7980.80,7980.80,153000000
2007/5/16,12:30:00,7981.12,7981.12,7981.12,7981.12,104000000
2007/5/16,12:31:00,7981.66,7981.66,7981.66,7981.66,157000000
2007/5/16,12:32:00,7983.17,7983.17,7983.17,7983.17,125000000
2007/5/16,12:33:00,7980.23,7980.23,7980.23,7980.23,192000000
2007/5/16,12:34:00,7982.30,7982.30,7982.30,7982.30,127000000
2007/5/16,12:35:00,7982.51,7982.51,7982.51,7982.51,154000000
2007/5/16,12:36:00,7982.26,7982.26,7982.26,7982.26,170000000
2007/5/16,12:37:00,7982.91,7982.91,7982.91,7982.91,217000000
2007/5/16,12:38:00,7982.11,7982.11,7982.11,7982.11,164000000
2007/5/16,12:39:00,7981.19,7981.19,7981.19,7981.19,183000000
2007/5/16,12:40:00,7982.61,7982.61,7982.61,7982.61,243000000
2007/5/16,12:41:00,7983.01,7983.01,7983.01,7983.01,205000000
2007/5/16,12:42:00,7982.82,7982.82,7982.82,7982.82,125000000
2007/5/16,12:43:00,7981.77,7981.77,7981.77,7981.77,190000000
2007/5/16,12:44:00,7981.01,7981.01,7981.01,7981.01,134000000
2007/5/16,12:45:00,7982.78,7982.78,7982.78,7982.78,174000000
2007/5/16,12:46:00,7981.56,7981.56,7981.56,7981.56,177000000
2007/5/16,12:47:00,7981.94,7981.94,7981.94,7981.94,145000000
2007/5/16,12:48:00,7981.64,7981.64,7981.64,7981.64,213000000
2007/5/16,12:49:00,7981.87,7981.87,7981.87,7981.87,159000000
2007/5/16,12:50:00,7981.10,7981.10,7981.10,7981.10,174000000
2007/5/16,12:51:00,7981.62,7981.62,7981.62,7981.62,195000000
2007/5/16,12:52:00,7981.47,7981.47,7981.47,7981.47,157000000
2007/5/16,12:53:00,7981.34,7981.34,7981.34,7981.34,179000000
2007/5/16,12:54:00,7981.74,7981.74,7981.74,7981.74,192000000
2007/5/16,12:55:00,7981.76,7981.76,7981.76,7981.76,167000000
2007/5/16,12:56:00,7981.01,7981.01,7981.01,7981.01,221000000
2007/5/16,12:57:00,7980.59,7980.59,7980.59,7980.59,146000000
2007/5/16,12:58:00,7982.40,7982.40,7982.40,7982.40,195000000
2007/5/16,12:59:00,7981.82,7981.82,7981.82,7981.82,170000000
2007/5/16,13:00:00,7982.51,7982.51,7982.51,7982.51,158000000
2007/5/16,13:01:00,7982.60,7982.60,7982.60,7982.60,227000000
2007/5/16,13:02:00,7981.64,7981.64,7981.64,7981.64,178000000
2007/5/16,13:03:00,7981.14,7981.14,7981.14,7981.14,281000000
2007/5/16,13:04:00,7983.27,7983.27,7983.27,7983.27,183000000
2007/5/16,13:05:00,7983.61,7983.61,7983.61,7983.61,285000000
2007/5/16,13:06:00,7985.31,7985.31,7985.31,7985.31,353000000
2007/5/16,13:07:00,7986.68,7986.68,7986.68,7986.68,278000000
2007/5/16,13:08:00,7986.10,7986.10,7986.10,7986.10,362000000
2007/5/16,13:09:00,7987.64,7987.64,7987.64,7987.64,358000000
2007/5/16,13:10:00,7986.76,7986.76,7986.76,7986.76,274000000
2007/5/16,13:11:00,7988.72,7988.72,7988.72,7988.72,366000000
2007/5/16,13:12:00,7989.19,7989.19,7989.19,7989.19,301000000
2007/5/16,13:13:00,7991.18,7991.18,7991.18,7991.18,443000000
2007/5/16,13:14:00,7991.79,7991.79,7991.79,7991.79,343000000
2007/5/16,13:15:00,7992.38,7992.38,7992.38,7992.38,377000000
2007/5/16,13:16:00,7992.06,7992.06,7992.06,7992.06,335000000
2007/5/16,13:17:00,7993.21,7993.21,7993.21,7993.21,302000000
2007/5/16,13:18:00,7989.81,7989.81,7989.81,7989.81,364000000
2007/5/16,13:19:00,7991.31,7991.31,7991.31,7991.31,335000000
2007/5/16,13:20:00,7990.72,7990.72,7990.72,7990.72,348000000
2007/5/16,13:21:00,7990.77,7990.77,7990.77,7990.77,348000000
2007/5/16,13:22:00,7991.15,7991.15,7991.15,7991.15,371000000
2007/5/16,13:23:00,7990.02,7990.02,7990.02,7990.02,411000000
2007/5/16,13:24:00,7990.05,7990.05,7990.05,7990.05,395000000
2007/5/16,13:25:00,7989.20,7989.20,7989.20,7989.20,431000000
2007/5/16,13:26:00,7989.20,7989.20,7989.20,7989.20,0
2007/5/16,13:27:00,7989.20,7989.20,7989.20,7989.20,0
2007/5/16,13:28:00,7989.20,7989.20,7989.20,7989.20,0
2007/5/16,13:29:00,7989.20,7989.20,7989.20,7989.20,0
2007/5/16,13:30:00,7988.57,7988.57,7988.57,7988.57,3667000064
2007/5/17,09:01:00,8029.60,8029.60,8029.60,8029.60,2147000064
2007/5/17,09:02:00,8041.68,8041.68,8041.68,8041.68,696000000
2007/5/17,09:03:00,8047.50,8047.50,8047.50,8047.50,812000000
2007/5/17,09:04:00,8046.35,8046.35,8046.35,8046.35,740000000
2007/5/17,09:05:00,8045.94,8045.94,8045.94,8045.94,642000000
2007/5/17,09:06:00,8046.00,8046.00,8046.00,8046.00,720000000
2007/5/17,09:07:00,8047.78,8047.78,8047.78,8047.78,541000000
2007/5/17,09:08:00,8053.94,8053.94,8053.94,8053.94,648000000
2007/5/17,09:09:00,8065.23,8065.23,8065.23,8065.23,605000000
2007/5/17,09:10:00,8067.83,8067.83,8067.83,8067.83,717000000
2007/5/17,09:11:00,8080.63,8080.63,8080.63,8080.63,1052000000
2007/5/17,09:12:00,8078.34,8078.34,8078.34,8078.34,746000000
2007/5/17,09:13:00,8073.43,8073.43,8073.43,8073.43,893000000
2007/5/17,09:14:00,8074.19,8074.19,8074.19,8074.19,691000000
2007/5/17,09:15:00,8070.98,8070.98,8070.98,8070.98,599000000
2007/5/17,09:16:00,8071.23,8071.23,8071.23,8071.23,606000000
2007/5/17,09:17:00,8070.53,8070.53,8070.53,8070.53,501000000
2007/5/17,09:18:00,8068.25,8068.25,8068.25,8068.25,438000000
2007/5/17,09:19:00,8065.90,8065.90,8065.90,8065.90,394000000
2007/5/17,09:20:00,8061.83,8061.83,8061.83,8061.83,423000000
2007/5/17,09:21:00,8063.22,8063.22,8063.22,8063.22,522000000
2007/5/17,09:22:00,8060.52,8060.52,8060.52,8060.52,433000000
2007/5/17,09:23:00,8060.47,8060.47,8060.47,8060.47,448000000
2007/5/17,09:24:00,8062.25,8062.25,8062.25,8062.25,483000000
2007/5/17,09:25:00,8062.86,8062.86,8062.86,8062.86,436000000
2007/5/17,09:26:00,8061.00,8061.00,8061.00,8061.00,611000000
2007/5/17,09:27:00,8064.77,8064.77,8064.77,8064.77,411000000
2007/5/17,09:28:00,8061.56,8061.56,8061.56,8061.56,478000000
2007/5/17,09:29:00,8061.28,8061.28,8061.28,8061.28,406000000
2007/5/17,09:30:00,8063.06,8063.06,8063.06,8063.06,366000000
2007/5/17,09:31:00,8060.89,8060.89,8060.89,8060.89,451000000
2007/5/17,09:32:00,8060.47,8060.47,8060.47,8060.47,348000000
2007/5/17,09:33:00,8061.34,8061.34,8061.34,8061.34,392000000
2007/5/17,09:34:00,8062.05,8062.05,8062.05,8062.05,406000000
2007/5/17,09:35:00,8061.73,8061.73,8061.73,8061.73,321000000
2007/5/17,09:36:00,8063.44,8063.44,8063.44,8063.44,432000000
2007/5/17,09:37:00,8063.85,8063.85,8063.85,8063.85,342000000
2007/5/17,09:38:00,8064.61,8064.61,8064.61,8064.61,447000000
2007/5/17,09:39:00,8065.22,8065.22,8065.22,8065.22,409000000
2007/5/17,09:40:00,8066.01,8066.01,8066.01,8066.01,620000000
2007/5/17,09:41:00,8066.19,8066.19,8066.19,8066.19,526000000
2007/5/17,09:42:00,8067.86,8067.86,8067.86,8067.86,478000000
2007/5/17,09:43:00,8068.70,8068.70,8068.70,8068.70,546000000
2007/5/17,09:44:00,8068.91,8068.91,8068.91,8068.91,425000000
2007/5/17,09:45:00,8069.94,8069.94,8069.94,8069.94,362000000
2007/5/17,09:46:00,8068.07,8068.07,8068.07,8068.07,455000000
2007/5/17,09:47:00,8074.56,8074.56,8074.56,8074.56,389000000
2007/5/17,09:48:00,8071.20,8071.20,8071.20,8071.20,413000000
2007/5/17,09:49:00,8074.65,8074.65,8074.65,8074.65,347000000
2007/5/17,09:50:00,8073.19,8073.19,8073.19,8073.19,345000000
2007/5/17,09:51:00,8072.82,8072.82,8072.82,8072.82,402000000
2007/5/17,09:52:00,8073.35,8073.35,8073.35,8073.35,350000000
2007/5/17,09:53:00,8073.01,8073.01,8073.01,8073.01,455000000
2007/5/17,09:54:00,8074.32,8074.32,8074.32,8074.32,400000000
2007/5/17,09:55:00,8070.86,8070.86,8070.86,8070.86,272000000
2007/5/17,09:56:00,8074.08,8074.08,8074.08,8074.08,454000000
2007/5/17,09:57:00,8071.17,8071.17,8071.17,8071.17,301000000
2007/5/17,09:58:00,8072.53,8072.53,8072.53,8072.53,343000000
2007/5/17,09:59:00,8073.70,8073.70,8073.70,8073.70,286000000
2007/5/17,10:00:00,8074.33,8074.33,8074.33,8074.33,230000000
2007/5/17,10:01:00,8074.07,8074.07,8074.07,8074.07,353000000
2007/5/17,10:02:00,8075.57,8075.57,8075.57,8075.57,323000000
2007/5/17,10:03:00,8074.98,8074.98,8074.98,8074.98,342000000
2007/5/17,10:04:00,8074.76,8074.76,8074.76,8074.76,358000000
2007/5/17,10:05:00,8075.39,8075.39,8075.39,8075.39,328000000
2007/5/17,10:06:00,8075.80,8075.80,8075.80,8075.80,523000000
2007/5/17,10:07:00,8077.00,8077.00,8077.00,8077.00,322000000
2007/5/17,10:08:00,8079.43,8079.43,8079.43,8079.43,406000000
2007/5/17,10:09:00,8080.16,8080.16,8080.16,8080.16,430000000
2007/5/17,10:10:00,8079.04,8079.04,8079.04,8079.04,343000000
2007/5/17,10:11:00,8078.29,8078.29,8078.29,8078.29,416000000
2007/5/17,10:12:00,8078.04,8078.04,8078.04,8078.04,340000000
2007/5/17,10:13:00,8077.34,8077.34,8077.34,8077.34,319000000
2007/5/17,10:14:00,8077.03,8077.03,8077.03,8077.03,304000000
2007/5/17,10:15:00,8077.44,8077.44,8077.44,8077.44,273000000
2007/5/17,10:16:00,8076.79,8076.79,8076.79,8076.79,351000000
2007/5/17,10:17:00,8075.78,8075.78,8075.78,8075.78,249000000
2007/5/17,10:18:00,8076.49,8076.49,8076.49,8076.49,345000000
2007/5/17,10:19:00,8077.01,8077.01,8077.01,8077.01,290000000
2007/5/17,10:20:00,8074.93,8074.93,8074.93,8074.93,217000000
2007/5/17,10:21:00,8074.38,8074.38,8074.38,8074.38,261000000
2007/5/17,10:22:00,8072.30,8072.30,8072.30,8072.30,212000000
2007/5/17,10:23:00,8073.43,8073.43,8073.43,8073.43,247000000
2007/5/17,10:24:00,8073.86,8073.86,8073.86,8073.86,262000000
2007/5/17,10:25:00,8073.39,8073.39,8073.39,8073.39,203000000
2007/5/17,10:26:00,8074.35,8074.35,8074.35,8074.35,295000000
2007/5/17,10:27:00,8072.83,8072.83,8072.83,8072.83,258000000
2007/5/17,10:28:00,8073.72,8073.72,8073.72,8073.72,367000000
2007/5/17,10:29:00,8075.28,8075.28,8075.28,8075.28,315000000
2007/5/17,10:30:00,8075.80,8075.80,8075.80,8075.80,259000000
2007/5/17,10:31:00,8074.70,8074.70,8074.70,8074.70,471000000
2007/5/17,10:32:00,8076.08,8076.08,8076.08,8076.08,241000000
2007/5/17,10:33:00,8074.83,8074.83,8074.83,8074.83,330000000
2007/5/17,10:34:00,8073.45,8073.45,8073.45,8073.45,241000000
2007/5/17,10:35:00,8071.69,8071.69,8071.69,8071.69,179000000
2007/5/17,10:36:00,8073.49,8073.49,8073.49,8073.49,396000000
2007/5/17,10:37:00,8074.67,8074.67,8074.67,8074.67,200000000
2007/5/17,10:38:00,8073.24,8073.24,8073.24,8073.24,296000000
2007/5/17,10:39:00,8073.97,8073.97,8073.97,8073.97,237000000
2007/5/17,10:40:00,8072.72,8072.72,8072.72,8072.72,223000000
2007/5/17,10:41:00,8071.49,8071.49,8071.49,8071.49,330000000
2007/5/17,10:42:00,8071.48,8071.48,8071.48,8071.48,211000000
2007/5/17,10:43:00,8072.62,8072.62,8072.62,8072.62,276000000
2007/5/17,10:44:00,8070.91,8070.91,8070.91,8070.91,255000000
2007/5/17,10:45:00,8070.35,8070.35,8070.35,8070.35,205000000
2007/5/17,10:46:00,8070.55,8070.55,8070.55,8070.55,298000000
2007/5/17,10:47:00,8069.19,8069.19,8069.19,8069.19,279000000
2007/5/17,10:48:00,8068.11,8068.11,8068.11,8068.11,357000000
2007/5/17,10:49:00,8069.23,8069.23,8069.23,8069.23,262000000
2007/5/17,10:50:00,8068.24,8068.24,8068.24,8068.24,251000000
2007/5/17,10:51:00,8066.37,8066.37,8066.37,8066.37,289000000
2007/5/17,10:52:00,8065.77,8065.77,8065.77,8065.77,186000000
2007/5/17,10:53:00,8065.88,8065.88,8065.88,8065.88,265000000
2007/5/17,10:54:00,8065.81,8065.81,8065.81,8065.81,222000000
2007/5/17,10:55:00,8064.92,8064.92,8064.92,8064.92,205000000
2007/5/17,10:56:00,8063.95,8063.95,8063.95,8063.95,291000000
2007/5/17,10:57:00,8064.30,8064.30,8064.30,8064.30,205000000
2007/5/17,10:58:00,8062.85,8062.85,8062.85,8062.85,233000000
2007/5/17,10:59:00,8064.90,8064.90,8064.90,8064.90,441000000
2007/5/17,11:00:00,8065.67,8065.67,8065.67,8065.67,266000000
2007/5/17,11:01:00,8065.13,8065.13,8065.13,8065.13,293000000
2007/5/17,11:02:00,8065.80,8065.80,8065.80,8065.80,283000000
2007/5/17,11:03:00,8066.06,8066.06,8066.06,8066.06,294000000
2007/5/17,11:04:00,8063.94,8063.94,8063.94,8063.94,195000000
2007/5/17,11:05:00,8069.24,8069.24,8069.24,8069.24,188000000
2007/5/17,11:06:00,8066.79,8066.79,8066.79,8066.79,329000000
2007/5/17,11:07:00,8066.51,8066.51,8066.51,8066.51,172000000
2007/5/17,11:08:00,8068.01,8068.01,8068.01,8068.01,290000000
2007/5/17,11:09:00,8066.30,8066.30,8066.30,8066.30,155000000
2007/5/17,11:10:00,8068.52,8068.52,8068.52,8068.52,215000000
2007/5/17,11:11:00,8068.55,8068.55,8068.55,8068.55,217000000
2007/5/17,11:12:00,8068.69,8068.69,8068.69,8068.69,164000000
2007/5/17,11:13:00,8068.51,8068.51,8068.51,8068.51,205000000
2007/5/17,11:14:00,8069.35,8069.35,8069.35,8069.35,177000000
2007/5/17,11:15:00,8068.46,8068.46,8068.46,8068.46,142000000
2007/5/17,11:16:00,8068.01,8068.01,8068.01,8068.01,261000000
2007/5/17,11:17:00,8067.11,8067.11,8067.11,8067.11,142000000
2007/5/17,11:18:00,8067.08,8067.08,8067.08,8067.08,244000000
2007/5/17,11:19:00,8064.74,8064.74,8064.74,8064.74,175000000
2007/5/17,11:20:00,8065.36,8065.36,8065.36,8065.36,202000000
2007/5/17,11:21:00,8066.05,8066.05,8066.05,8066.05,237000000
2007/5/17,11:22:00,8064.81,8064.81,8064.81,8064.81,197000000
2007/5/17,11:23:00,8064.57,8064.57,8064.57,8064.57,229000000
2007/5/17,11:24:00,8064.33,8064.33,8064.33,8064.33,186000000
2007/5/17,11:25:00,8063.99,8063.99,8063.99,8063.99,173000000
2007/5/17,11:26:00,8065.44,8065.44,8065.44,8065.44,232000000
2007/5/17,11:27:00,8063.01,8063.01,8063.01,8063.01,177000000
2007/5/17,11:28:00,8064.92,8064.92,8064.92,8064.92,260000000
2007/5/17,11:29:00,8062.35,8062.35,8062.35,8062.35,173000000
2007/5/17,11:30:00,8062.28,8062.28,8062.28,8062.28,141000000
2007/5/17,11:31:00,8063.44,8063.44,8063.44,8063.44,180000000
2007/5/17,11:32:00,8062.79,8062.79,8062.79,8062.79,138000000
2007/5/17,11:33:00,8062.03,8062.03,8062.03,8062.03,270000000
2007/5/17,11:34:00,8059.60,8059.60,8059.60,8059.60,167000000
2007/5/17,11:35:00,8059.91,8059.91,8059.91,8059.91,181000000
2007/5/17,11:36:00,8061.37,8061.37,8061.37,8061.37,245000000
2007/5/17,11:37:00,8059.79,8059.79,8059.79,8059.79,144000000
2007/5/17,11:38:00,8060.45,8060.45,8060.45,8060.45,176000000
2007/5/17,11:39:00,8061.40,8061.40,8061.40,8061.40,146000000
2007/5/17,11:40:00,8060.65,8060.65,8060.65,8060.65,162000000
2007/5/17,11:41:00,8059.37,8059.37,8059.37,8059.37,210000000
2007/5/17,11:42:00,8060.07,8060.07,8060.07,8060.07,172000000
2007/5/17,11:43:00,8058.08,8058.08,8058.08,8058.08,185000000
2007/5/17,11:44:00,8059.53,8059.53,8059.53,8059.53,125000000
2007/5/17,11:45:00,8057.64,8057.64,8057.64,8057.64,180000000
2007/5/17,11:46:00,8057.82,8057.82,8057.82,8057.82,180000000
2007/5/17,11:47:00,8056.81,8056.81,8056.81,8056.81,162000000
2007/5/17,11:48:00,8056.13,8056.13,8056.13,8056.13,272000000
2007/5/17,11:49:00,8055.50,8055.50,8055.50,8055.50,180000000
2007/5/17,11:50:00,8057.46,8057.46,8057.46,8057.46,148000000
2007/5/17,11:51:00,8057.06,8057.06,8057.06,8057.06,185000000
2007/5/17,11:52:00,8057.74,8057.74,8057.74,8057.74,157000000
2007/5/17,11:53:00,8057.05,8057.05,8057.05,8057.05,240000000
2007/5/17,11:54:00,8056.76,8056.76,8056.76,8056.76,189000000
2007/5/17,11:55:00,8056.91,8056.91,8056.91,8056.91,146000000
2007/5/17,11:56:00,8054.92,8054.92,8054.92,8054.92,159000000
2007/5/17,11:57:00,8054.85,8054.85,8054.85,8054.85,147000000
2007/5/17,11:58:00,8055.68,8055.68,8055.68,8055.68,179000000
2007/5/17,11:59:00,8054.82,8054.82,8054.82,8054.82,113000000
2007/5/17,12:00:00,8055.40,8055.40,8055.40,8055.40,120000000
2007/5/17,12:01:00,8055.20,8055.20,8055.20,8055.20,226000000
2007/5/17,12:02:00,8054.60,8054.60,8054.60,8054.60,153000000
2007/5/17,12:03:00,8053.23,8053.23,8053.23,8053.23,218000000
2007/5/17,12:04:00,8054.21,8054.21,8054.21,8054.21,164000000
2007/5/17,12:05:00,8056.35,8056.35,8056.35,8056.35,145000000
2007/5/17,12:06:00,8054.75,8054.75,8054.75,8054.75,177000000
2007/5/17,12:07:00,8054.23,8054.23,8054.23,8054.23,105000000
2007/5/17,12:08:00,8056.66,8056.66,8056.66,8056.66,168000000
2007/5/17,12:09:00,8056.14,8056.14,8056.14,8056.14,127000000
2007/5/17,12:10:00,8054.36,8054.36,8054.36,8054.36,142000000
2007/5/17,12:11:00,8054.51,8054.51,8054.51,8054.51,146000000
2007/5/17,12:12:00,8054.24,8054.24,8054.24,8054.24,103000000
2007/5/17,12:13:00,8053.87,8053.87,8053.87,8053.87,227000000
2007/5/17,12:14:00,8052.69,8052.69,8052.69,8052.69,122000000
2007/5/17,12:15:00,8051.95,8051.95,8051.95,8051.95,127000000
2007/5/17,12:16:00,8053.08,8053.08,8053.08,8053.08,160000000
2007/5/17,12:17:00,8051.61,8051.61,8051.61,8051.61,115000000
2007/5/17,12:18:00,8052.60,8052.60,8052.60,8052.60,164000000
2007/5/17,12:19:00,8050.52,8050.52,8050.52,8050.52,165000000
2007/5/17,12:20:00,8048.47,8048.47,8048.47,8048.47,148000000
2007/5/17,12:21:00,8049.70,8049.70,8049.70,8049.70,218000000
2007/5/17,12:22:00,8050.53,8050.53,8050.53,8050.53,165000000
2007/5/17,12:23:00,8050.64,8050.64,8050.64,8050.64,196000000
2007/5/17,12:24:00,8048.79,8048.79,8048.79,8048.79,149000000
2007/5/17,12:25:00,8049.15,8049.15,8049.15,8049.15,134000000
2007/5/17,12:26:00,8049.35,8049.35,8049.35,8049.35,221000000
2007/5/17,12:27:00,8049.67,8049.67,8049.67,8049.67,131000000
2007/5/17,12:28:00,8051.47,8051.47,8051.47,8051.47,199000000
2007/5/17,12:29:00,8049.13,8049.13,8049.13,8049.13,193000000
2007/5/17,12:30:00,8050.05,8050.05,8050.05,8050.05,174000000
2007/5/17,12:31:00,8048.72,8048.72,8048.72,8048.72,200000000
2007/5/17,12:32:00,8046.91,8046.91,8046.91,8046.91,147000000
2007/5/17,12:33:00,8047.68,8047.68,8047.68,8047.68,155000000
2007/5/17,12:34:00,8047.41,8047.41,8047.41,8047.41,128000000
2007/5/17,12:35:00,8047.45,8047.45,8047.45,8047.45,194000000
2007/5/17,12:36:00,8047.50,8047.50,8047.50,8047.50,213000000
2007/5/17,12:37:00,8048.18,8048.18,8048.18,8048.18,161000000
2007/5/17,12:38:00,8047.65,8047.65,8047.65,8047.65,208000000
2007/5/17,12:39:00,8049.58,8049.58,8049.58,8049.58,172000000
2007/5/17,12:40:00,8049.81,8049.81,8049.81,8049.81,164000000
2007/5/17,12:41:00,8050.29,8050.29,8050.29,8050.29,197000000
2007/5/17,12:42:00,8050.23,8050.23,8050.23,8050.23,228000000
2007/5/17,12:43:00,8049.95,8049.95,8049.95,8049.95,275000000
2007/5/17,12:44:00,8049.06,8049.06,8049.06,8049.06,242000000
2007/5/17,12:45:00,8050.10,8050.10,8050.10,8050.10,291000000
2007/5/17,12:46:00,8049.57,8049.57,8049.57,8049.57,367000000
2007/5/17,12:47:00,8048.71,8048.71,8048.71,8048.71,249000000
2007/5/17,12:48:00,8048.63,8048.63,8048.63,8048.63,303000000
2007/5/17,12:49:00,8047.78,8047.78,8047.78,8047.78,359000000
2007/5/17,12:50:00,8048.20,8048.20,8048.20,8048.20,246000000
2007/5/17,12:51:00,8050.07,8050.07,8050.07,8050.07,345000000
2007/5/17,12:52:00,8049.63,8049.63,8049.63,8049.63,232000000
2007/5/17,12:53:00,8049.77,8049.77,8049.77,8049.77,287000000
2007/5/17,12:54:00,8050.48,8050.48,8050.48,8050.48,188000000
2007/5/17,12:55:00,8048.07,8048.07,8048.07,8048.07,249000000
2007/5/17,12:56:00,8051.20,8051.20,8051.20,8051.20,243000000
2007/5/17,12:57:00,8050.71,8050.71,8050.71,8050.71,200000000
2007/5/17,12:58:00,8048.01,8048.01,8048.01,8048.01,260000000
2007/5/17,12:59:00,8049.74,8049.74,8049.74,8049.74,221000000
2007/5/17,13:00:00,8049.87,8049.87,8049.87,8049.87,216000000
2007/5/17,13:01:00,8050.46,8050.46,8050.46,8050.46,237000000
2007/5/17,13:02:00,8050.43,8050.43,8050.43,8050.43,149000000
2007/5/17,13:03:00,8050.72,8050.72,8050.72,8050.72,201000000
2007/5/17,13:04:00,8048.17,8048.17,8048.17,8048.17,194000000
2007/5/17,13:05:00,8048.70,8048.70,8048.70,8048.70,240000000
2007/5/17,13:06:00,8047.54,8047.54,8047.54,8047.54,315000000
2007/5/17,13:07:00,8048.65,8048.65,8048.65,8048.65,260000000
2007/5/17,13:08:00,8046.72,8046.72,8046.72,8046.72,268000000
2007/5/17,13:09:00,8049.18,8049.18,8049.18,8049.18,240000000
2007/5/17,13:10:00,8047.03,8047.03,8047.03,8047.03,269000000
2007/5/17,13:11:00,8046.82,8046.82,8046.82,8046.82,349000000
2007/5/17,13:12:00,8047.95,8047.95,8047.95,8047.95,296000000
2007/5/17,13:13:00,8045.79,8045.79,8045.79,8045.79,406000000
2007/5/17,13:14:00,8045.54,8045.54,8045.54,8045.54,269000000
2007/5/17,13:15:00,8045.66,8045.66,8045.66,8045.66,274000000
2007/5/17,13:16:00,8044.96,8044.96,8044.96,8044.96,405000000
2007/5/17,13:17:00,8044.00,8044.00,8044.00,8044.00,254000000
2007/5/17,13:18:00,8044.66,8044.66,8044.66,8044.66,435000000
2007/5/17,13:19:00,8043.37,8043.37,8043.37,8043.37,320000000
2007/5/17,13:20:00,8043.81,8043.81,8043.81,8043.81,352000000
2007/5/17,13:21:00,8043.48,8043.48,8043.48,8043.48,504000000
2007/5/17,13:22:00,8041.49,8041.49,8041.49,8041.49,353000000
2007/5/17,13:23:00,8040.56,8040.56,8040.56,8040.56,545000000
2007/5/17,13:24:00,8038.58,8038.58,8038.58,8038.58,469000000
2007/5/17,13:25:00,8039.71,8039.71,8039.71,8039.71,498000000
2007/5/17,13:26:00,8039.71,8039.71,8039.71,8039.71,0
2007/5/17,13:27:00,8039.71,8039.71,8039.71,8039.71,0
2007/5/17,13:28:00,8039.71,8039.71,8039.71,8039.71,0
2007/5/17,13:29:00,8039.71,8039.71,8039.71,8039.71,0
2007/5/17,13:30:00,8037.96,8037.96,8037.96,8037.96,4102000128
2007/5/18,09:01:00,8066.01,8066.01,8066.01,8066.01,2096000000
2007/5/18,09:02:00,8067.71,8067.71,8067.71,8067.71,575000000
2007/5/18,09:03:00,8070.31,8070.31,8070.31,8070.31,731000000
2007/5/18,09:04:00,8073.50,8073.50,8073.50,8073.50,628000000
2007/5/18,09:05:00,8074.39,8074.39,8074.39,8074.39,588000000
2007/5/18,09:06:00,8074.70,8074.70,8074.70,8074.70,780000000
2007/5/18,09:07:00,8075.18,8075.18,8075.18,8075.18,509000000
2007/5/18,09:08:00,8075.21,8075.21,8075.21,8075.21,676000000
2007/5/18,09:09:00,8073.17,8073.17,8073.17,8073.17,569000000
2007/5/18,09:10:00,8071.39,8071.39,8071.39,8071.39,455000000
2007/5/18,09:11:00,8072.79,8072.79,8072.79,8072.79,678000000
2007/5/18,09:12:00,8070.80,8070.80,8070.80,8070.80,465000000
2007/5/18,09:13:00,8069.00,8069.00,8069.00,8069.00,584000000
2007/5/18,09:14:00,8066.72,8066.72,8066.72,8066.72,449000000
2007/5/18,09:15:00,8068.13,8068.13,8068.13,8068.13,406000000
2007/5/18,09:16:00,8067.41,8067.41,8067.41,8067.41,584000000
2007/5/18,09:17:00,8067.91,8067.91,8067.91,8067.91,503000000
2007/5/18,09:18:00,8068.68,8068.68,8068.68,8068.68,576000000
2007/5/18,09:19:00,8072.95,8072.95,8072.95,8072.95,699000000
2007/5/18,09:20:00,8072.47,8072.47,8072.47,8072.47,412000000
2007/5/18,09:21:00,8073.89,8073.89,8073.89,8073.89,675000000
2007/5/18,09:22:00,8074.39,8074.39,8074.39,8074.39,529000000
2007/5/18,09:23:00,8070.99,8070.99,8070.99,8070.99,559000000
2007/5/18,09:24:00,8073.96,8073.96,8073.96,8073.96,613000000
2007/5/18,09:25:00,8071.71,8071.71,8071.71,8071.71,408000000
2007/5/18,09:26:00,8073.02,8073.02,8073.02,8073.02,574000000
2007/5/18,09:27:00,8073.09,8073.09,8073.09,8073.09,389000000
2007/5/18,09:28:00,8072.83,8072.83,8072.83,8072.83,540000000
2007/5/18,09:29:00,8074.09,8074.09,8074.09,8074.09,409000000
2007/5/18,09:30:00,8073.87,8073.87,8073.87,8073.87,429000000
2007/5/18,09:31:00,8074.57,8074.57,8074.57,8074.57,523000000
2007/5/18,09:32:00,8075.03,8075.03,8075.03,8075.03,338000000
2007/5/18,09:33:00,8074.82,8074.82,8074.82,8074.82,427000000
2007/5/18,09:34:00,8074.25,8074.25,8074.25,8074.25,388000000
2007/5/18,09:35:00,8073.83,8073.83,8073.83,8073.83,394000000
2007/5/18,09:36:00,8073.81,8073.81,8073.81,8073.81,490000000
2007/5/18,09:37:00,8072.24,8072.24,8072.24,8072.24,297000000
2007/5/18,09:38:00,8072.48,8072.48,8072.48,8072.48,472000000
2007/5/18,09:39:00,8072.14,8072.14,8072.14,8072.14,355000000
2007/5/18,09:40:00,8070.25,8070.25,8070.25,8070.25,394000000
2007/5/18,09:41:00,8068.05,8068.05,8068.05,8068.05,552000000
2007/5/18,09:42:00,8065.63,8065.63,8065.63,8065.63,345000000
2007/5/18,09:43:00,8062.04,8062.04,8062.04,8062.04,378000000
2007/5/18,09:44:00,8061.57,8061.57,8061.57,8061.57,356000000
2007/5/18,09:45:00,8057.78,8057.78,8057.78,8057.78,368000000
2007/5/18,09:46:00,8058.95,8058.95,8058.95,8058.95,439000000
2007/5/18,09:47:00,8056.50,8056.50,8056.50,8056.50,405000000
2007/5/18,09:48:00,8055.03,8055.03,8055.03,8055.03,453000000
2007/5/18,09:49:00,8053.02,8053.02,8053.02,8053.02,434000000
2007/5/18,09:50:00,8050.18,8050.18,8050.18,8050.18,269000000
2007/5/18,09:51:00,8047.55,8047.55,8047.55,8047.55,461000000
2007/5/18,09:52:00,8046.44,8046.44,8046.44,8046.44,410000000
2007/5/18,09:53:00,8042.68,8042.68,8042.68,8042.68,459000000
2007/5/18,09:54:00,8042.88,8042.88,8042.88,8042.88,431000000
2007/5/18,09:55:00,8043.03,8043.03,8043.03,8043.03,267000000
2007/5/18,09:56:00,8043.27,8043.27,8043.27,8043.27,380000000
2007/5/18,09:57:00,8044.51,8044.51,8044.51,8044.51,276000000
2007/5/18,09:58:00,8047.11,8047.11,8047.11,8047.11,269000000
2007/5/18,09:59:00,8050.17,8050.17,8050.17,8050.17,387000000
2007/5/18,10:00:00,8050.44,8050.44,8050.44,8050.44,259000000
2007/5/18,10:01:00,8053.12,8053.12,8053.12,8053.12,338000000
2007/5/18,10:02:00,8051.19,8051.19,8051.19,8051.19,202000000
2007/5/18,10:03:00,8053.78,8053.78,8053.78,8053.78,265000000
2007/5/18,10:04:00,8053.65,8053.65,8053.65,8053.65,304000000
2007/5/18,10:05:00,8051.45,8051.45,8051.45,8051.45,319000000
2007/5/18,10:06:00,8053.22,8053.22,8053.22,8053.22,347000000
2007/5/18,10:07:00,8048.10,8048.10,8048.10,8048.10,333000000
2007/5/18,10:08:00,8049.47,8049.47,8049.47,8049.47,295000000
2007/5/18,10:09:00,8052.11,8052.11,8052.11,8052.11,214000000
2007/5/18,10:10:00,8051.13,8051.13,8051.13,8051.13,250000000
2007/5/18,10:11:00,8051.39,8051.39,8051.39,8051.39,245000000
2007/5/18,10:12:00,8051.11,8051.11,8051.11,8051.11,185000000
2007/5/18,10:13:00,8051.60,8051.60,8051.60,8051.60,223000000
2007/5/18,10:14:00,8050.80,8050.80,8050.80,8050.80,206000000
2007/5/18,10:15:00,8050.82,8050.82,8050.82,8050.82,289000000
2007/5/18,10:16:00,8051.28,8051.28,8051.28,8051.28,298000000
2007/5/18,10:17:00,8053.10,8053.10,8053.10,8053.10,230000000
2007/5/18,10:18:00,8054.58,8054.58,8054.58,8054.58,429000000
2007/5/18,10:19:00,8052.66,8052.66,8052.66,8052.66,229000000
2007/5/18,10:20:00,8055.17,8055.17,8055.17,8055.17,228000000
2007/5/18,10:21:00,8053.47,8053.47,8053.47,8053.47,484000000
2007/5/18,10:22:00,8053.68,8053.68,8053.68,8053.68,282000000
2007/5/18,10:23:00,8054.17,8054.17,8054.17,8054.17,268000000
2007/5/18,10:24:00,8051.93,8051.93,8051.93,8051.93,163000000
2007/5/18,10:25:00,8051.64,8051.64,8051.64,8051.64,234000000
2007/5/18,10:26:00,8051.91,8051.91,8051.91,8051.91,245000000
2007/5/18,10:27:00,8051.77,8051.77,8051.77,8051.77,162000000
2007/5/18,10:28:00,8051.96,8051.96,8051.96,8051.96,247000000
2007/5/18,10:29:00,8050.07,8050.07,8050.07,8050.07,176000000
2007/5/18,10:30:00,8050.15,8050.15,8050.15,8050.15,166000000
2007/5/18,10:31:00,8049.69,8049.69,8049.69,8049.69,204000000
2007/5/18,10:32:00,8051.77,8051.77,8051.77,8051.77,165000000
2007/5/18,10:33:00,8051.26,8051.26,8051.26,8051.26,223000000
2007/5/18,10:34:00,8051.70,8051.70,8051.70,8051.70,144000000
2007/5/18,10:35:00,8052.60,8052.60,8052.60,8052.60,137000000
2007/5/18,10:36:00,8052.08,8052.08,8052.08,8052.08,204000000
2007/5/18,10:37:00,8053.50,8053.50,8053.50,8053.50,122000000
2007/5/18,10:38:00,8054.93,8054.93,8054.93,8054.93,301000000
2007/5/18,10:39:00,8052.55,8052.55,8052.55,8052.55,199000000
2007/5/18,10:40:00,8051.23,8051.23,8051.23,8051.23,188000000
2007/5/18,10:41:00,8052.55,8052.55,8052.55,8052.55,253000000
2007/5/18,10:42:00,8051.36,8051.36,8051.36,8051.36,165000000
2007/5/18,10:43:00,8051.03,8051.03,8051.03,8051.03,210000000
2007/5/18,10:44:00,8052.87,8052.87,8052.87,8052.87,189000000
2007/5/18,10:45:00,8050.78,8050.78,8050.78,8050.78,199000000
2007/5/18,10:46:00,8050.53,8050.53,8050.53,8050.53,232000000
2007/5/18,10:47:00,8049.33,8049.33,8049.33,8049.33,211000000
2007/5/18,10:48:00,8048.70,8048.70,8048.70,8048.70,321000000
2007/5/18,10:49:00,8048.10,8048.10,8048.10,8048.10,182000000
2007/5/18,10:50:00,8048.86,8048.86,8048.86,8048.86,195000000
2007/5/18,10:51:00,8047.96,8047.96,8047.96,8047.96,265000000
2007/5/18,10:52:00,8047.73,8047.73,8047.73,8047.73,191000000
2007/5/18,10:53:00,8048.70,8048.70,8048.70,8048.70,210000000
2007/5/18,10:54:00,8049.54,8049.54,8049.54,8049.54,184000000
2007/5/18,10:55:00,8051.46,8051.46,8051.46,8051.46,174000000
2007/5/18,10:56:00,8050.95,8050.95,8050.95,8050.95,295000000
2007/5/18,10:57:00,8050.96,8050.96,8050.96,8050.96,195000000
2007/5/18,10:58:00,8050.82,8050.82,8050.82,8050.82,265000000
2007/5/18,10:59:00,8050.20,8050.20,8050.20,8050.20,254000000
2007/5/18,11:00:00,8051.08,8051.08,8051.08,8051.08,134000000
2007/5/18,11:01:00,8051.46,8051.46,8051.46,8051.46,394000000
2007/5/18,11:02:00,8052.05,8052.05,8052.05,8052.05,208000000
2007/5/18,11:03:00,8051.63,8051.63,8051.63,8051.63,297000000
2007/5/18,11:04:00,8050.40,8050.40,8050.40,8050.40,252000000
2007/5/18,11:05:00,8050.18,8050.18,8050.18,8050.18,210000000
2007/5/18,11:06:00,8049.44,8049.44,8049.44,8049.44,224000000
2007/5/18,11:07:00,8048.48,8048.48,8048.48,8048.48,148000000
2007/5/18,11:08:00,8048.24,8048.24,8048.24,8048.24,246000000
2007/5/18,11:09:00,8048.72,8048.72,8048.72,8048.72,215000000
2007/5/18,11:10:00,8046.54,8046.54,8046.54,8046.54,232000000
2007/5/18,11:11:00,8047.24,8047.24,8047.24,8047.24,244000000
2007/5/18,11:12:00,8046.29,8046.29,8046.29,8046.29,184000000
2007/5/18,11:13:00,8047.98,8047.98,8047.98,8047.98,174000000
2007/5/18,11:14:00,8047.76,8047.76,8047.76,8047.76,183000000
2007/5/18,11:15:00,8047.35,8047.35,8047.35,8047.35,142000000
2007/5/18,11:16:00,8048.64,8048.64,8048.64,8048.64,233000000
2007/5/18,11:17:00,8047.70,8047.70,8047.70,8047.70,180000000
2007/5/18,11:18:00,8046.48,8046.48,8046.48,8046.48,261000000
2007/5/18,11:19:00,8046.72,8046.72,8046.72,8046.72,218000000
2007/5/18,11:20:00,8044.15,8044.15,8044.15,8044.15,165000000
2007/5/18,11:21:00,8045.16,8045.16,8045.16,8045.16,243000000
2007/5/18,11:22:00,8045.12,8045.12,8045.12,8045.12,167000000
2007/5/18,11:23:00,8046.95,8046.95,8046.95,8046.95,342000000
2007/5/18,11:24:00,8045.30,8045.30,8045.30,8045.30,255000000
2007/5/18,11:25:00,8045.44,8045.44,8045.44,8045.44,163000000
2007/5/18,11:26:00,8046.03,8046.03,8046.03,8046.03,205000000
2007/5/18,11:27:00,8044.80,8044.80,8044.80,8044.80,225000000
2007/5/18,11:28:00,8045.10,8045.10,8045.10,8045.10,209000000
2007/5/18,11:29:00,8046.14,8046.14,8046.14,8046.14,254000000
2007/5/18,11:30:00,8043.68,8043.68,8043.68,8043.68,171000000
2007/5/18,11:31:00,8047.14,8047.14,8047.14,8047.14,269000000
2007/5/18,11:32:00,8045.18,8045.18,8045.18,8045.18,221000000
2007/5/18,11:33:00,8047.91,8047.91,8047.91,8047.91,312000000
2007/5/18,11:34:00,8047.10,8047.10,8047.10,8047.10,211000000
2007/5/18,11:35:00,8047.84,8047.84,8047.84,8047.84,215000000
2007/5/18,11:36:00,8049.43,8049.43,8049.43,8049.43,219000000
2007/5/18,11:37:00,8049.80,8049.80,8049.80,8049.80,204000000
2007/5/18,11:38:00,8049.84,8049.84,8049.84,8049.84,284000000
2007/5/18,11:39:00,8049.04,8049.04,8049.04,8049.04,186000000
2007/5/18,11:40:00,8050.80,8050.80,8050.80,8050.80,212000000
2007/5/18,11:41:00,8050.99,8050.99,8050.99,8050.99,278000000
2007/5/18,11:42:00,8050.76,8050.76,8050.76,8050.76,173000000
2007/5/18,11:43:00,8050.62,8050.62,8050.62,8050.62,260000000
2007/5/18,11:44:00,8050.81,8050.81,8050.81,8050.81,231000000
2007/5/18,11:45:00,8048.97,8048.97,8048.97,8048.97,207000000
2007/5/18,11:46:00,8050.33,8050.33,8050.33,8050.33,345000000
2007/5/18,11:47:00,8047.91,8047.91,8047.91,8047.91,168000000
2007/5/18,11:48:00,8047.84,8047.84,8047.84,8047.84,270000000
2007/5/18,11:49:00,8048.71,8048.71,8048.71,8048.71,160000000
2007/5/18,11:50:00,8049.26,8049.26,8049.26,8049.26,217000000
2007/5/18,11:51:00,8048.49,8048.49,8048.49,8048.49,277000000
2007/5/18,11:52:00,8047.87,8047.87,8047.87,8047.87,191000000
2007/5/18,11:53:00,8047.61,8047.61,8047.61,8047.61,223000000
2007/5/18,11:54:00,8048.91,8048.91,8048.91,8048.91,219000000
2007/5/18,11:55:00,8049.85,8049.85,8049.85,8049.85,172000000
2007/5/18,11:56:00,8050.37,8050.37,8050.37,8050.37,209000000
2007/5/18,11:57:00,8048.47,8048.47,8048.47,8048.47,156000000
2007/5/18,11:58:00,8050.03,8050.03,8050.03,8050.03,255000000
2007/5/18,11:59:00,8049.90,8049.90,8049.90,8049.90,211000000
2007/5/18,12:00:00,8049.90,8049.90,8049.90,8049.90,189000000
2007/5/18,12:01:00,8051.57,8051.57,8051.57,8051.57,293000000
2007/5/18,12:02:00,8050.05,8050.05,8050.05,8050.05,169000000
2007/5/18,12:03:00,8049.16,8049.16,8049.16,8049.16,264000000
2007/5/18,12:04:00,8049.31,8049.31,8049.31,8049.31,660000000
2007/5/18,12:05:00,8049.55,8049.55,8049.55,8049.55,208000000
2007/5/18,12:06:00,8048.96,8048.96,8048.96,8048.96,350000000
2007/5/18,12:07:00,8049.91,8049.91,8049.91,8049.91,208000000
2007/5/18,12:08:00,8048.34,8048.34,8048.34,8048.34,230000000
2007/5/18,12:09:00,8047.83,8047.83,8047.83,8047.83,218000000
2007/5/18,12:10:00,8047.45,8047.45,8047.45,8047.45,171000000
2007/5/18,12:11:00,8048.11,8048.11,8048.11,8048.11,259000000
2007/5/18,12:12:00,8048.45,8048.45,8048.45,8048.45,145000000
2007/5/18,12:13:00,8047.22,8047.22,8047.22,8047.22,240000000
2007/5/18,12:14:00,8047.53,8047.53,8047.53,8047.53,159000000
2007/5/18,12:15:00,8048.44,8048.44,8048.44,8048.44,370000000
2007/5/18,12:16:00,8046.38,8046.38,8046.38,8046.38,262000000
2007/5/18,12:17:00,8048.95,8048.95,8048.95,8048.95,162000000
2007/5/18,12:18:00,8046.30,8046.30,8046.30,8046.30,551000000
2007/5/18,12:19:00,8048.19,8048.19,8048.19,8048.19,287000000
2007/5/18,12:20:00,8048.23,8048.23,8048.23,8048.23,193000000
2007/5/18,12:21:00,8050.00,8050.00,8050.00,8050.00,236000000
2007/5/18,12:22:00,8048.28,8048.28,8048.28,8048.28,133000000
2007/5/18,12:23:00,8046.43,8046.43,8046.43,8046.43,335000000
2007/5/18,12:24:00,8045.96,8045.96,8045.96,8045.96,225000000
2007/5/18,12:25:00,8044.99,8044.99,8044.99,8044.99,214000000
2007/5/18,12:26:00,8046.36,8046.36,8046.36,8046.36,367000000
2007/5/18,12:27:00,8047.55,8047.55,8047.55,8047.55,193000000
2007/5/18,12:28:00,8045.68,8045.68,8045.68,8045.68,260000000
2007/5/18,12:29:00,8048.21,8048.21,8048.21,8048.21,248000000
2007/5/18,12:30:00,8047.77,8047.77,8047.77,8047.77,196000000
2007/5/18,12:31:00,8047.43,8047.43,8047.43,8047.43,337000000
2007/5/18,12:32:00,8048.73,8048.73,8048.73,8048.73,168000000
2007/5/18,12:33:00,8046.04,8046.04,8046.04,8046.04,209000000
2007/5/18,12:34:00,8047.17,8047.17,8047.17,8047.17,181000000
2007/5/18,12:35:00,8047.47,8047.47,8047.47,8047.47,267000000
2007/5/18,12:36:00,8044.67,8044.67,8044.67,8044.67,199000000
2007/5/18,12:37:00,8045.15,8045.15,8045.15,8045.15,141000000
2007/5/18,12:38:00,8041.77,8041.77,8041.77,8041.77,290000000
2007/5/18,12:39:00,8041.25,8041.25,8041.25,8041.25,251000000
2007/5/18,12:40:00,8039.45,8039.45,8039.45,8039.45,287000000
2007/5/18,12:41:00,8038.59,8038.59,8038.59,8038.59,313000000
2007/5/18,12:42:00,8037.64,8037.64,8037.64,8037.64,245000000
2007/5/18,12:43:00,8035.45,8035.45,8035.45,8035.45,361000000
2007/5/18,12:44:00,8034.23,8034.23,8034.23,8034.23,304000000
2007/5/18,12:45:00,8032.47,8032.47,8032.47,8032.47,312000000
2007/5/18,12:46:00,8031.97,8031.97,8031.97,8031.97,365000000
2007/5/18,12:47:00,8028.96,8028.96,8028.96,8028.96,411000000
2007/5/18,12:48:00,8027.30,8027.30,8027.30,8027.30,458000000
2007/5/18,12:49:00,8023.63,8023.63,8023.63,8023.63,483000000
2007/5/18,12:50:00,8022.99,8022.99,8022.99,8022.99,319000000
2007/5/18,12:51:00,8020.98,8020.98,8020.98,8020.98,438000000
2007/5/18,12:52:00,8021.88,8021.88,8021.88,8021.88,264000000
2007/5/18,12:53:00,8020.25,8020.25,8020.25,8020.25,299000000
2007/5/18,12:54:00,8023.90,8023.90,8023.90,8023.90,249000000
2007/5/18,12:55:00,8026.08,8026.08,8026.08,8026.08,265000000
2007/5/18,12:56:00,8024.02,8024.02,8024.02,8024.02,283000000
2007/5/18,12:57:00,8024.49,8024.49,8024.49,8024.49,243000000
2007/5/18,12:58:00,8026.53,8026.53,8026.53,8026.53,304000000
2007/5/18,12:59:00,8026.29,8026.29,8026.29,8026.29,289000000
2007/5/18,13:00:00,8027.33,8027.33,8027.33,8027.33,203000000
2007/5/18,13:01:00,8029.10,8029.10,8029.10,8029.10,264000000
2007/5/18,13:02:00,8024.74,8024.74,8024.74,8024.74,207000000
2007/5/18,13:03:00,8022.29,8022.29,8022.29,8022.29,595000000
2007/5/18,13:04:00,8018.39,8018.39,8018.39,8018.39,353000000
2007/5/18,13:05:00,8018.79,8018.79,8018.79,8018.79,325000000
2007/5/18,13:06:00,8017.18,8017.18,8017.18,8017.18,402000000
2007/5/18,13:07:00,8013.89,8013.89,8013.89,8013.89,347000000
2007/5/18,13:08:00,8016.07,8016.07,8016.07,8016.07,489000000
2007/5/18,13:09:00,8015.32,8015.32,8015.32,8015.32,279000000
2007/5/18,13:10:00,8017.55,8017.55,8017.55,8017.55,260000000
2007/5/18,13:11:00,8017.62,8017.62,8017.62,8017.62,369000000
2007/5/18,13:12:00,8019.70,8019.70,8019.70,8019.70,260000000
2007/5/18,13:13:00,8019.83,8019.83,8019.83,8019.83,361000000
2007/5/18,13:14:00,8019.92,8019.92,8019.92,8019.92,293000000
2007/5/18,13:15:00,8021.27,8021.27,8021.27,8021.27,354000000
2007/5/18,13:16:00,8023.64,8023.64,8023.64,8023.64,355000000
2007/5/18,13:17:00,8023.86,8023.86,8023.86,8023.86,256000000
2007/5/18,13:18:00,8026.09,8026.09,8026.09,8026.09,362000000
2007/5/18,13:19:00,8026.30,8026.30,8026.30,8026.30,318000000
2007/5/18,13:20:00,8029.18,8029.18,8029.18,8029.18,318000000
2007/5/18,13:21:00,8030.31,8030.31,8030.31,8030.31,437000000
2007/5/18,13:22:00,8031.00,8031.00,8031.00,8031.00,396000000
2007/5/18,13:23:00,8032.09,8032.09,8032.09,8032.09,563000000
2007/5/18,13:24:00,8032.08,8032.08,8032.08,8032.08,481000000
2007/5/18,13:25:00,8033.33,8033.33,8033.33,8033.33,470000000
2007/5/18,13:26:00,8033.33,8033.33,8033.33,8033.33,0
2007/5/18,13:27:00,8033.33,8033.33,8033.33,8033.33,0
2007/5/18,13:28:00,8033.33,8033.33,8033.33,8033.33,0
2007/5/18,13:29:00,8033.33,8033.33,8033.33,8033.33,0
2007/5/18,13:30:00,8034.14,8034.14,8034.14,8034.14,4184999936
2007/5/21,09:01:00,8067.23,8067.23,8067.23,8067.23,281032704
2007/5/21,09:02:00,8073.14,8073.14,8073.14,8073.14,544000000
2007/5/21,09:03:00,8073.21,8073.21,8073.21,8073.21,711000000
2007/5/21,09:04:00,8072.40,8072.40,8072.40,8072.40,588000000
2007/5/21,09:05:00,8069.77,8069.77,8069.77,8069.77,519000000
2007/5/21,09:06:00,8069.61,8069.61,8069.61,8069.61,585000000
2007/5/21,09:07:00,8071.10,8071.10,8071.10,8071.10,435000000
2007/5/21,09:08:00,8072.62,8072.62,8072.62,8072.62,574000000
2007/5/21,09:09:00,8073.72,8073.72,8073.72,8073.72,526000000
2007/5/21,09:10:00,8072.04,8072.04,8072.04,8072.04,472000000
2007/5/21,09:11:00,8070.11,8070.11,8070.11,8070.11,572000000
2007/5/21,09:12:00,8066.74,8066.74,8066.74,8066.74,476000000
2007/5/21,09:13:00,8066.61,8066.61,8066.61,8066.61,587000000
2007/5/21,09:14:00,8064.37,8064.37,8064.37,8064.37,529000000
2007/5/21,09:15:00,8062.83,8062.83,8062.83,8062.83,422000000
2007/5/21,09:16:00,8061.70,8061.70,8061.70,8061.70,664000000
2007/5/21,09:17:00,8061.55,8061.55,8061.55,8061.55,437000000
2007/5/21,09:18:00,8062.14,8062.14,8062.14,8062.14,457000000
2007/5/21,09:19:00,8058.95,8058.95,8058.95,8058.95,402000000
2007/5/21,09:20:00,8057.93,8057.93,8057.93,8057.93,300000000
2007/5/21,09:21:00,8056.93,8056.93,8056.93,8056.93,489000000
2007/5/21,09:22:00,8056.09,8056.09,8056.09,8056.09,388000000
2007/5/21,09:23:00,8055.79,8055.79,8055.79,8055.79,416000000
2007/5/21,09:24:00,8055.67,8055.67,8055.67,8055.67,388000000
2007/5/21,09:25:00,8058.11,8058.11,8058.11,8058.11,369000000
2007/5/21,09:26:00,8059.99,8059.99,8059.99,8059.99,526000000
2007/5/21,09:27:00,8061.17,8061.17,8061.17,8061.17,419000000
2007/5/21,09:28:00,8060.66,8060.66,8060.66,8060.66,642000000
2007/5/21,09:29:00,8061.81,8061.81,8061.81,8061.81,573000000
2007/5/21,09:30:00,8060.04,8060.04,8060.04,8060.04,395000000
2007/5/21,09:31:00,8060.24,8060.24,8060.24,8060.24,576000000
2007/5/21,09:32:00,8059.02,8059.02,8059.02,8059.02,375000000
2007/5/21,09:33:00,8058.04,8058.04,8058.04,8058.04,446000000
2007/5/21,09:34:00,8057.03,8057.03,8057.03,8057.03,368000000
2007/5/21,09:35:00,8054.25,8054.25,8054.25,8054.25,346000000
2007/5/21,09:36:00,8052.31,8052.31,8052.31,8052.31,468000000
2007/5/21,09:37:00,8050.36,8050.36,8050.36,8050.36,338000000
2007/5/21,09:38:00,8047.85,8047.85,8047.85,8047.85,400000000
2007/5/21,09:39:00,8046.44,8046.44,8046.44,8046.44,376000000
2007/5/21,09:40:00,8045.54,8045.54,8045.54,8045.54,257000000
2007/5/21,09:41:00,8044.87,8044.87,8044.87,8044.87,487000000
2007/5/21,09:42:00,8043.90,8043.90,8043.90,8043.90,314000000
2007/5/21,09:43:00,8045.81,8045.81,8045.81,8045.81,347000000
2007/5/21,09:44:00,8047.43,8047.43,8047.43,8047.43,416000000
2007/5/21,09:45:00,8050.01,8050.01,8050.01,8050.01,327000000
2007/5/21,09:46:00,8053.72,8053.72,8053.72,8053.72,440000000
2007/5/21,09:47:00,8059.34,8059.34,8059.34,8059.34,465000000
2007/5/21,09:48:00,8062.51,8062.51,8062.51,8062.51,426000000
2007/5/21,09:49:00,8064.19,8064.19,8064.19,8064.19,334000000
2007/5/21,09:50:00,8063.66,8063.66,8063.66,8063.66,271000000
2007/5/21,09:51:00,8064.90,8064.90,8064.90,8064.90,384000000
2007/5/21,09:52:00,8066.94,8066.94,8066.94,8066.94,413000000
2007/5/21,09:53:00,8072.06,8072.06,8072.06,8072.06,584000000
2007/5/21,09:54:00,8070.19,8070.19,8070.19,8070.19,391000000
2007/5/21,09:55:00,8070.83,8070.83,8070.83,8070.83,391000000
2007/5/21,09:56:00,8074.09,8074.09,8074.09,8074.09,638000000
2007/5/21,09:57:00,8077.36,8077.36,8077.36,8077.36,319000000
2007/5/21,09:58:00,8075.85,8075.85,8075.85,8075.85,391000000
2007/5/21,09:59:00,8077.35,8077.35,8077.35,8077.35,431000000
2007/5/21,10:00:00,8075.64,8075.64,8075.64,8075.64,382000000
2007/5/21,10:01:00,8072.72,8072.72,8072.72,8072.72,397000000
2007/5/21,10:02:00,8073.60,8073.60,8073.60,8073.60,260000000
2007/5/21,10:03:00,8072.95,8072.95,8072.95,8072.95,323000000
2007/5/21,10:04:00,8072.36,8072.36,8072.36,8072.36,302000000
2007/5/21,10:05:00,8074.24,8074.24,8074.24,8074.24,272000000
2007/5/21,10:06:00,8072.02,8072.02,8072.02,8072.02,346000000
2007/5/21,10:07:00,8071.17,8071.17,8071.17,8071.17,261000000
2007/5/21,10:08:00,8072.37,8072.37,8072.37,8072.37,447000000
2007/5/21,10:09:00,8071.78,8071.78,8071.78,8071.78,299000000
2007/5/21,10:10:00,8072.14,8072.14,8072.14,8072.14,288000000
2007/5/21,10:11:00,8075.34,8075.34,8075.34,8075.34,422000000
2007/5/21,10:12:00,8078.39,8078.39,8078.39,8078.39,405000000
2007/5/21,10:13:00,8078.18,8078.18,8078.18,8078.18,358000000
2007/5/21,10:14:00,8079.13,8079.13,8079.13,8079.13,346000000
2007/5/21,10:15:00,8080.34,8080.34,8080.34,8080.34,357000000
2007/5/21,10:16:00,8080.51,8080.51,8080.51,8080.51,367000000
2007/5/21,10:17:00,8081.49,8081.49,8081.49,8081.49,235000000
2007/5/21,10:18:00,8083.50,8083.50,8083.50,8083.50,397000000
2007/5/21,10:19:00,8085.98,8085.98,8085.98,8085.98,484000000
2007/5/21,10:20:00,8091.83,8091.83,8091.83,8091.83,452000000
2007/5/21,10:21:00,8095.96,8095.96,8095.96,8095.96,628000000
2007/5/21,10:22:00,8097.51,8097.51,8097.51,8097.51,372000000
2007/5/21,10:23:00,8096.34,8096.34,8096.34,8096.34,563000000
2007/5/21,10:24:00,8097.41,8097.41,8097.41,8097.41,386000000
2007/5/21,10:25:00,8097.54,8097.54,8097.54,8097.54,454000000
2007/5/21,10:26:00,8096.96,8096.96,8096.96,8096.96,443000000
2007/5/21,10:27:00,8096.42,8096.42,8096.42,8096.42,315000000
2007/5/21,10:28:00,8094.96,8094.96,8094.96,8094.96,469000000
2007/5/21,10:29:00,8094.03,8094.03,8094.03,8094.03,333000000
2007/5/21,10:30:00,8093.08,8093.08,8093.08,8093.08,301000000
2007/5/21,10:31:00,8092.28,8092.28,8092.28,8092.28,442000000
2007/5/21,10:32:00,8094.22,8094.22,8094.22,8094.22,309000000
2007/5/21,10:33:00,8094.12,8094.12,8094.12,8094.12,385000000
2007/5/21,10:34:00,8093.70,8093.70,8093.70,8093.70,298000000
2007/5/21,10:35:00,8092.22,8092.22,8092.22,8092.22,256000000
2007/5/21,10:36:00,8093.65,8093.65,8093.65,8093.65,290000000
2007/5/21,10:37:00,8090.46,8090.46,8090.46,8090.46,227000000
2007/5/21,10:38:00,8090.80,8090.80,8090.80,8090.80,254000000
2007/5/21,10:39:00,8090.00,8090.00,8090.00,8090.00,237000000
2007/5/21,10:40:00,8091.48,8091.48,8091.48,8091.48,274000000
2007/5/21,10:41:00,8091.94,8091.94,8091.94,8091.94,420000000
2007/5/21,10:42:00,8090.52,8090.52,8090.52,8090.52,210000000
2007/5/21,10:43:00,8092.35,8092.35,8092.35,8092.35,328000000
2007/5/21,10:44:00,8092.06,8092.06,8092.06,8092.06,261000000
2007/5/21,10:45:00,8093.06,8093.06,8093.06,8093.06,284000000
2007/5/21,10:46:00,8094.56,8094.56,8094.56,8094.56,350000000
2007/5/21,10:47:00,8094.98,8094.98,8094.98,8094.98,260000000
2007/5/21,10:48:00,8096.60,8096.60,8096.60,8096.60,428000000
2007/5/21,10:49:00,8096.05,8096.05,8096.05,8096.05,275000000
2007/5/21,10:50:00,8097.01,8097.01,8097.01,8097.01,352000000
2007/5/21,10:51:00,8095.88,8095.88,8095.88,8095.88,298000000
2007/5/21,10:52:00,8095.35,8095.35,8095.35,8095.35,243000000
2007/5/21,10:53:00,8096.67,8096.67,8096.67,8096.67,252000000
2007/5/21,10:54:00,8097.21,8097.21,8097.21,8097.21,217000000
2007/5/21,10:55:00,8098.18,8098.18,8098.18,8098.18,191000000
2007/5/21,10:56:00,8097.83,8097.83,8097.83,8097.83,257000000
2007/5/21,10:57:00,8098.52,8098.52,8098.52,8098.52,201000000
2007/5/21,10:58:00,8097.28,8097.28,8097.28,8097.28,231000000
2007/5/21,10:59:00,8101.39,8101.39,8101.39,8101.39,221000000
2007/5/21,11:00:00,8099.62,8099.62,8099.62,8099.62,254000000
2007/5/21,11:01:00,8102.08,8102.08,8102.08,8102.08,311000000
2007/5/21,11:02:00,8104.07,8104.07,8104.07,8104.07,242000000
2007/5/21,11:03:00,8104.18,8104.18,8104.18,8104.18,369000000
2007/5/21,11:04:00,8104.18,8104.18,8104.18,8104.18,332000000
2007/5/21,11:05:00,8104.68,8104.68,8104.68,8104.68,292000000
2007/5/21,11:06:00,8111.40,8111.40,8111.40,8111.40,508000000
2007/5/21,11:07:00,8111.49,8111.49,8111.49,8111.49,360000000
2007/5/21,11:08:00,8112.26,8112.26,8112.26,8112.26,336000000
2007/5/21,11:09:00,8111.31,8111.31,8111.31,8111.31,309000000
2007/5/21,11:10:00,8110.62,8110.62,8110.62,8110.62,276000000
2007/5/21,11:11:00,8112.67,8112.67,8112.67,8112.67,415000000
2007/5/21,11:12:00,8113.25,8113.25,8113.25,8113.25,283000000
2007/5/21,11:13:00,8113.94,8113.94,8113.94,8113.94,320000000
2007/5/21,11:14:00,8113.53,8113.53,8113.53,8113.53,248000000
2007/5/21,11:15:00,8114.70,8114.70,8114.70,8114.70,252000000
2007/5/21,11:16:00,8113.74,8113.74,8113.74,8113.74,304000000
2007/5/21,11:17:00,8122.01,8122.01,8122.01,8122.01,362000000
2007/5/21,11:18:00,8119.62,8119.62,8119.62,8119.62,443000000
2007/5/21,11:19:00,8121.80,8121.80,8121.80,8121.80,390000000
2007/5/21,11:20:00,8119.54,8119.54,8119.54,8119.54,410000000
2007/5/21,11:21:00,8120.11,8120.11,8120.11,8120.11,371000000
2007/5/21,11:22:00,8120.89,8120.89,8120.89,8120.89,366000000
2007/5/21,11:23:00,8120.70,8120.70,8120.70,8120.70,418000000
2007/5/21,11:24:00,8120.78,8120.78,8120.78,8120.78,307000000
2007/5/21,11:25:00,8120.63,8120.63,8120.63,8120.63,393000000
2007/5/21,11:26:00,8121.99,8121.99,8121.99,8121.99,665000000
2007/5/21,11:27:00,8126.49,8126.49,8126.49,8126.49,269000000
2007/5/21,11:28:00,8124.11,8124.11,8124.11,8124.11,358000000
2007/5/21,11:29:00,8124.64,8124.64,8124.64,8124.64,295000000
2007/5/21,11:30:00,8125.60,8125.60,8125.60,8125.60,325000000
2007/5/21,11:31:00,8124.46,8124.46,8124.46,8124.46,357000000
2007/5/21,11:32:00,8125.91,8125.91,8125.91,8125.91,266000000
2007/5/21,11:33:00,8126.81,8126.81,8126.81,8126.81,306000000
2007/5/21,11:34:00,8129.23,8129.23,8129.23,8129.23,322000000
2007/5/21,11:35:00,8133.49,8133.49,8133.49,8133.49,360000000
2007/5/21,11:36:00,8134.93,8134.93,8134.93,8134.93,515000000
2007/5/21,11:37:00,8137.60,8137.60,8137.60,8137.60,386000000
2007/5/21,11:38:00,8140.64,8140.64,8140.64,8140.64,453000000
2007/5/21,11:39:00,8138.92,8138.92,8138.92,8138.92,401000000
2007/5/21,11:40:00,8140.62,8140.62,8140.62,8140.62,445000000
2007/5/21,11:41:00,8139.21,8139.21,8139.21,8139.21,419000000
2007/5/21,11:42:00,8137.84,8137.84,8137.84,8137.84,326000000
2007/5/21,11:43:00,8139.09,8139.09,8139.09,8139.09,432000000
2007/5/21,11:44:00,8137.28,8137.28,8137.28,8137.28,306000000
2007/5/21,11:45:00,8139.58,8139.58,8139.58,8139.58,329000000
2007/5/21,11:46:00,8139.83,8139.83,8139.83,8139.83,326000000
2007/5/21,11:47:00,8141.33,8141.33,8141.33,8141.33,236000000
2007/5/21,11:48:00,8143.75,8143.75,8143.75,8143.75,424000000
2007/5/21,11:49:00,8147.73,8147.73,8147.73,8147.73,494000000
2007/5/21,11:50:00,8153.81,8153.81,8153.81,8153.81,744000000
2007/5/21,11:51:00,8157.46,8157.46,8157.46,8157.46,651000000
2007/5/21,11:52:00,8158.53,8158.53,8158.53,8158.53,423000000
2007/5/21,11:53:00,8158.56,8158.56,8158.56,8158.56,507000000
2007/5/21,11:54:00,8158.30,8158.30,8158.30,8158.30,388000000
2007/5/21,11:55:00,8159.26,8159.26,8159.26,8159.26,364000000
2007/5/21,11:56:00,8159.04,8159.04,8159.04,8159.04,360000000
2007/5/21,11:57:00,8158.05,8158.05,8158.05,8158.05,269000000
2007/5/21,11:58:00,8158.10,8158.10,8158.10,8158.10,387000000
2007/5/21,11:59:00,8156.01,8156.01,8156.01,8156.01,279000000
2007/5/21,12:00:00,8155.41,8155.41,8155.41,8155.41,257000000
2007/5/21,12:01:00,8154.05,8154.05,8154.05,8154.05,305000000
2007/5/21,12:02:00,8154.10,8154.10,8154.10,8154.10,312000000
2007/5/21,12:03:00,8151.63,8151.63,8151.63,8151.63,315000000
2007/5/21,12:04:00,8150.24,8150.24,8150.24,8150.24,246000000
2007/5/21,12:05:00,8146.89,8146.89,8146.89,8146.89,293000000
2007/5/21,12:06:00,8144.90,8144.90,8144.90,8144.90,304000000
2007/5/21,12:07:00,8145.17,8145.17,8145.17,8145.17,225000000
2007/5/21,12:08:00,8145.30,8145.30,8145.30,8145.30,279000000
2007/5/21,12:09:00,8145.28,8145.28,8145.28,8145.28,246000000
2007/5/21,12:10:00,8146.61,8146.61,8146.61,8146.61,204000000
2007/5/21,12:11:00,8143.96,8143.96,8143.96,8143.96,267000000
2007/5/21,12:12:00,8144.37,8144.37,8144.37,8144.37,180000000
2007/5/21,12:13:00,8141.71,8141.71,8141.71,8141.71,232000000
2007/5/21,12:14:00,8142.75,8142.75,8142.75,8142.75,194000000
2007/5/21,12:15:00,8143.26,8143.26,8143.26,8143.26,235000000
2007/5/21,12:16:00,8140.07,8140.07,8140.07,8140.07,259000000
2007/5/21,12:17:00,8142.16,8142.16,8142.16,8142.16,157000000
2007/5/21,12:18:00,8141.53,8141.53,8141.53,8141.53,244000000
2007/5/21,12:19:00,8141.12,8141.12,8141.12,8141.12,202000000
2007/5/21,12:20:00,8141.60,8141.60,8141.60,8141.60,309000000
2007/5/21,12:21:00,8142.45,8142.45,8142.45,8142.45,311000000
2007/5/21,12:22:00,8144.00,8144.00,8144.00,8144.00,253000000
2007/5/21,12:23:00,8146.80,8146.80,8146.80,8146.80,393000000
2007/5/21,12:24:00,8147.59,8147.59,8147.59,8147.59,334000000
2007/5/21,12:25:00,8146.34,8146.34,8146.34,8146.34,253000000
2007/5/21,12:26:00,8148.13,8148.13,8148.13,8148.13,241000000
2007/5/21,12:27:00,8148.70,8148.70,8148.70,8148.70,174000000
2007/5/21,12:28:00,8148.92,8148.92,8148.92,8148.92,338000000
2007/5/21,12:29:00,8148.62,8148.62,8148.62,8148.62,198000000
2007/5/21,12:30:00,8149.54,8149.54,8149.54,8149.54,227000000
2007/5/21,12:31:00,8149.02,8149.02,8149.02,8149.02,275000000
2007/5/21,12:32:00,8148.18,8148.18,8148.18,8148.18,234000000
2007/5/21,12:33:00,8146.77,8146.77,8146.77,8146.77,243000000
2007/5/21,12:34:00,8145.16,8145.16,8145.16,8145.16,192000000
2007/5/21,12:35:00,8144.54,8144.54,8144.54,8144.54,246000000
2007/5/21,12:36:00,8145.17,8145.17,8145.17,8145.17,257000000
2007/5/21,12:37:00,8142.47,8142.47,8142.47,8142.47,264000000
2007/5/21,12:38:00,8142.90,8142.90,8142.90,8142.90,277000000
2007/5/21,12:39:00,8142.78,8142.78,8142.78,8142.78,204000000
2007/5/21,12:40:00,8142.54,8142.54,8142.54,8142.54,244000000
2007/5/21,12:41:00,8144.45,8144.45,8144.45,8144.45,266000000
2007/5/21,12:42:00,8145.11,8145.11,8145.11,8145.11,274000000
2007/5/21,12:43:00,8143.30,8143.30,8143.30,8143.30,287000000
2007/5/21,12:44:00,8143.68,8143.68,8143.68,8143.68,221000000
2007/5/21,12:45:00,8146.30,8146.30,8146.30,8146.30,238000000
2007/5/21,12:46:00,8145.36,8145.36,8145.36,8145.36,300000000
2007/5/21,12:47:00,8144.58,8144.58,8144.58,8144.58,227000000
2007/5/21,12:48:00,8145.24,8145.24,8145.24,8145.24,303000000
2007/5/21,12:49:00,8143.68,8143.68,8143.68,8143.68,256000000
2007/5/21,12:50:00,8143.02,8143.02,8143.02,8143.02,284000000
2007/5/21,12:51:00,8142.10,8142.10,8142.10,8142.10,286000000
2007/5/21,12:52:00,8142.73,8142.73,8142.73,8142.73,236000000
2007/5/21,12:53:00,8140.10,8140.10,8140.10,8140.10,332000000
2007/5/21,12:54:00,8140.77,8140.77,8140.77,8140.77,243000000
2007/5/21,12:55:00,8140.15,8140.15,8140.15,8140.15,313000000
2007/5/21,12:56:00,8140.90,8140.90,8140.90,8140.90,315000000
2007/5/21,12:57:00,8139.26,8139.26,8139.26,8139.26,235000000
2007/5/21,12:58:00,8139.38,8139.38,8139.38,8139.38,362000000
2007/5/21,12:59:00,8138.44,8138.44,8138.44,8138.44,290000000
2007/5/21,13:00:00,8138.34,8138.34,8138.34,8138.34,301000000
2007/5/21,13:01:00,8138.11,8138.11,8138.11,8138.11,423000000
2007/5/21,13:02:00,8137.99,8137.99,8137.99,8137.99,502000000
2007/5/21,13:03:00,8137.56,8137.56,8137.56,8137.56,316000000
2007/5/21,13:04:00,8136.94,8136.94,8136.94,8136.94,251000000
2007/5/21,13:05:00,8136.38,8136.38,8136.38,8136.38,302000000
2007/5/21,13:06:00,8136.09,8136.09,8136.09,8136.09,330000000
2007/5/21,13:07:00,8138.87,8138.87,8138.87,8138.87,305000000
2007/5/21,13:08:00,8138.88,8138.88,8138.88,8138.88,363000000
2007/5/21,13:09:00,8141.13,8141.13,8141.13,8141.13,321000000
2007/5/21,13:10:00,8142.24,8142.24,8142.24,8142.24,348000000
2007/5/21,13:11:00,8141.91,8141.91,8141.91,8141.91,355000000
2007/5/21,13:12:00,8139.59,8139.59,8139.59,8139.59,278000000
2007/5/21,13:13:00,8142.15,8142.15,8142.15,8142.15,475000000
2007/5/21,13:14:00,8144.33,8144.33,8144.33,8144.33,388000000
2007/5/21,13:15:00,8144.27,8144.27,8144.27,8144.27,418000000
2007/5/21,13:16:00,8145.75,8145.75,8145.75,8145.75,654000000
2007/5/21,13:17:00,8147.58,8147.58,8147.58,8147.58,533000000
2007/5/21,13:18:00,8147.14,8147.14,8147.14,8147.14,648000000
2007/5/21,13:19:00,8144.88,8144.88,8144.88,8144.88,465000000
2007/5/21,13:20:00,8144.21,8144.21,8144.21,8144.21,408000000
2007/5/21,13:21:00,8144.37,8144.37,8144.37,8144.37,545000000
2007/5/21,13:22:00,8143.39,8143.39,8143.39,8143.39,499000000
2007/5/21,13:23:00,8142.06,8142.06,8142.06,8142.06,690000000
2007/5/21,13:24:00,8140.78,8140.78,8140.78,8140.78,549000000
2007/5/21,13:25:00,8140.37,8140.37,8140.37,8140.37,682000000
2007/5/21,13:26:00,8140.37,8140.37,8140.37,8140.37,0
2007/5/21,13:27:00,8140.37,8140.37,8140.37,8140.37,0
2007/5/21,13:28:00,8140.37,8140.37,8140.37,8140.37,0
2007/5/21,13:29:00,8140.37,8140.37,8140.37,8140.37,0
2007/5/21,13:30:00,8141.59,8141.59,8141.59,8141.59,287032832
2007/5/22,09:01:00,8158.99,8158.99,8158.99,8158.99,3188000000
2007/5/22,09:02:00,8158.29,8158.29,8158.29,8158.29,778000000
2007/5/22,09:03:00,8160.00,8160.00,8160.00,8160.00,936000000
2007/5/22,09:04:00,8163.69,8163.69,8163.69,8163.69,964000000
2007/5/22,09:05:00,8163.98,8163.98,8163.98,8163.98,805000000
2007/5/22,09:06:00,8164.02,8164.02,8164.02,8164.02,1144000000
2007/5/22,09:07:00,8165.57,8165.57,8165.57,8165.57,907000000
2007/5/22,09:08:00,8166.59,8166.59,8166.59,8166.59,1116999936
2007/5/22,09:09:00,8168.56,8168.56,8168.56,8168.56,1021000000
2007/5/22,09:10:00,8171.89,8171.89,8171.89,8171.89,916000000
2007/5/22,09:11:00,8175.25,8175.25,8175.25,8175.25,1070000000
2007/5/22,09:12:00,8176.03,8176.03,8176.03,8176.03,931000000
2007/5/22,09:13:00,8176.99,8176.99,8176.99,8176.99,1057000000
2007/5/22,09:14:00,8179.36,8179.36,8179.36,8179.36,901000000
2007/5/22,09:15:00,8178.25,8178.25,8178.25,8178.25,688000000
2007/5/22,09:16:00,8181.38,8181.38,8181.38,8181.38,976000000
2007/5/22,09:17:00,8181.18,8181.18,8181.18,8181.18,712000000
2007/5/22,09:18:00,8181.33,8181.33,8181.33,8181.33,727000000
2007/5/22,09:19:00,8182.59,8182.59,8182.59,8182.59,803000000
2007/5/22,09:20:00,8187.17,8187.17,8187.17,8187.17,748000000
2007/5/22,09:21:00,8190.68,8190.68,8190.68,8190.68,980000000
2007/5/22,09:22:00,8194.22,8194.22,8194.22,8194.22,697000000
2007/5/22,09:23:00,8192.86,8192.86,8192.86,8192.86,804000000
2007/5/22,09:24:00,8194.80,8194.80,8194.80,8194.80,870000000
2007/5/22,09:25:00,8195.86,8195.86,8195.86,8195.86,706000000
2007/5/22,09:26:00,8197.16,8197.16,8197.16,8197.16,982000000
2007/5/22,09:27:00,8196.63,8196.63,8196.63,8196.63,712000000
2007/5/22,09:28:00,8198.48,8198.48,8198.48,8198.48,793000000
2007/5/22,09:29:00,8197.46,8197.46,8197.46,8197.46,821000000
2007/5/22,09:30:00,8199.22,8199.22,8199.22,8199.22,691000000
2007/5/22,09:31:00,8198.31,8198.31,8198.31,8198.31,774000000
2007/5/22,09:32:00,8198.82,8198.82,8198.82,8198.82,556000000
2007/5/22,09:33:00,8197.10,8197.10,8197.10,8197.10,766000000
2007/5/22,09:34:00,8195.93,8195.93,8195.93,8195.93,657000000
2007/5/22,09:35:00,8195.54,8195.54,8195.54,8195.54,727000000
2007/5/22,09:36:00,8193.29,8193.29,8193.29,8193.29,728000000
2007/5/22,09:37:00,8195.41,8195.41,8195.41,8195.41,744000000
2007/5/22,09:38:00,8195.03,8195.03,8195.03,8195.03,726000000
2007/5/22,09:39:00,8196.91,8196.91,8196.91,8196.91,647000000
2007/5/22,09:40:00,8196.18,8196.18,8196.18,8196.18,500000000
2007/5/22,09:41:00,8196.52,8196.52,8196.52,8196.52,597000000
2007/5/22,09:42:00,8197.62,8197.62,8197.62,8197.62,455000000
2007/5/22,09:43:00,8198.48,8198.48,8198.48,8198.48,576000000
2007/5/22,09:44:00,8201.14,8201.14,8201.14,8201.14,645000000
2007/5/22,09:45:00,8200.77,8200.77,8200.77,8200.77,656000000
2007/5/22,09:46:00,8200.73,8200.73,8200.73,8200.73,996000000
2007/5/22,09:47:00,8202.42,8202.42,8202.42,8202.42,598000000
2007/5/22,09:48:00,8203.24,8203.24,8203.24,8203.24,597000000
2007/5/22,09:49:00,8202.75,8202.75,8202.75,8202.75,602000000
2007/5/22,09:50:00,8203.59,8203.59,8203.59,8203.59,511000000
2007/5/22,09:51:00,8205.89,8205.89,8205.89,8205.89,668000000
2007/5/22,09:52:00,8204.74,8204.74,8204.74,8204.74,412000000
2007/5/22,09:53:00,8205.89,8205.89,8205.89,8205.89,536000000
2007/5/22,09:54:00,8203.39,8203.39,8203.39,8203.39,710000000
2007/5/22,09:55:00,8204.27,8204.27,8204.27,8204.27,461000000
2007/5/22,09:56:00,8203.78,8203.78,8203.78,8203.78,570000000
2007/5/22,09:57:00,8205.76,8205.76,8205.76,8205.76,412000000
2007/5/22,09:58:00,8204.93,8204.93,8204.93,8204.93,459000000
2007/5/22,09:59:00,8205.35,8205.35,8205.35,8205.35,469000000
2007/5/22,10:00:00,8202.34,8202.34,8202.34,8202.34,365000000
2007/5/22,10:01:00,8201.42,8201.42,8201.42,8201.42,509000000
2007/5/22,10:02:00,8199.64,8199.64,8199.64,8199.64,389000000
2007/5/22,10:03:00,8198.09,8198.09,8198.09,8198.09,577000000
2007/5/22,10:04:00,8195.35,8195.35,8195.35,8195.35,442000000
2007/5/22,10:05:00,8192.93,8192.93,8192.93,8192.93,357000000
2007/5/22,10:06:00,8191.13,8191.13,8191.13,8191.13,521000000
2007/5/22,10:07:00,8189.90,8189.90,8189.90,8189.90,383000000
2007/5/22,10:08:00,8187.57,8187.57,8187.57,8187.57,464000000
2007/5/22,10:09:00,8185.85,8185.85,8185.85,8185.85,425000000
2007/5/22,10:10:00,8186.66,8186.66,8186.66,8186.66,307000000
2007/5/22,10:11:00,8185.92,8185.92,8185.92,8185.92,486000000
2007/5/22,10:12:00,8185.72,8185.72,8185.72,8185.72,349000000
2007/5/22,10:13:00,8188.44,8188.44,8188.44,8188.44,412000000
2007/5/22,10:14:00,8187.07,8187.07,8187.07,8187.07,356000000
2007/5/22,10:15:00,8188.53,8188.53,8188.53,8188.53,318000000
2007/5/22,10:16:00,8187.77,8187.77,8187.77,8187.77,377000000
2007/5/22,10:17:00,8186.94,8186.94,8186.94,8186.94,238000000
2007/5/22,10:18:00,8188.00,8188.00,8188.00,8188.00,253000000
2007/5/22,10:19:00,8188.16,8188.16,8188.16,8188.16,337000000
2007/5/22,10:20:00,8187.36,8187.36,8187.36,8187.36,279000000
2007/5/22,10:21:00,8188.46,8188.46,8188.46,8188.46,359000000
2007/5/22,10:22:00,8189.46,8189.46,8189.46,8189.46,229000000
2007/5/22,10:23:00,8189.43,8189.43,8189.43,8189.43,292000000
2007/5/22,10:24:00,8190.34,8190.34,8190.34,8190.34,304000000
2007/5/22,10:25:00,8191.55,8191.55,8191.55,8191.55,360000000
2007/5/22,10:26:00,8192.18,8192.18,8192.18,8192.18,492000000
2007/5/22,10:27:00,8194.19,8194.19,8194.19,8194.19,270000000
2007/5/22,10:28:00,8193.76,8193.76,8193.76,8193.76,379000000
2007/5/22,10:29:00,8192.85,8192.85,8192.85,8192.85,258000000
2007/5/22,10:30:00,8193.10,8193.10,8193.10,8193.10,239000000
2007/5/22,10:31:00,8192.73,8192.73,8192.73,8192.73,350000000
2007/5/22,10:32:00,8192.73,8192.73,8192.73,8192.73,219000000
2007/5/22,10:33:00,8193.35,8193.35,8193.35,8193.35,274000000
2007/5/22,10:34:00,8192.12,8192.12,8192.12,8192.12,240000000
2007/5/22,10:35:00,8192.58,8192.58,8192.58,8192.58,224000000
2007/5/22,10:36:00,8191.11,8191.11,8191.11,8191.11,365000000
2007/5/22,10:37:00,8189.75,8189.75,8189.75,8189.75,244000000
2007/5/22,10:38:00,8190.10,8190.10,8190.10,8190.10,315000000
2007/5/22,10:39:00,8190.57,8190.57,8190.57,8190.57,328000000
2007/5/22,10:40:00,8190.10,8190.10,8190.10,8190.10,241000000
2007/5/22,10:41:00,8189.99,8189.99,8189.99,8189.99,248000000
2007/5/22,10:42:00,8190.49,8190.49,8190.49,8190.49,219000000
2007/5/22,10:43:00,8191.86,8191.86,8191.86,8191.86,318000000
2007/5/22,10:44:00,8191.35,8191.35,8191.35,8191.35,319000000
2007/5/22,10:45:00,8191.31,8191.31,8191.31,8191.31,194000000
2007/5/22,10:46:00,8191.43,8191.43,8191.43,8191.43,415000000
2007/5/22,10:47:00,8191.90,8191.90,8191.90,8191.90,326000000
2007/5/22,10:48:00,8192.14,8192.14,8192.14,8192.14,482000000
2007/5/22,10:49:00,8193.97,8193.97,8193.97,8193.97,396000000
2007/5/22,10:50:00,8194.35,8194.35,8194.35,8194.35,344000000
2007/5/22,10:51:00,8192.37,8192.37,8192.37,8192.37,465000000
2007/5/22,10:52:00,8194.29,8194.29,8194.29,8194.29,325000000
2007/5/22,10:53:00,8193.91,8193.91,8193.91,8193.91,314000000
2007/5/22,10:54:00,8194.41,8194.41,8194.41,8194.41,269000000
2007/5/22,10:55:00,8193.88,8193.88,8193.88,8193.88,324000000
2007/5/22,10:56:00,8194.72,8194.72,8194.72,8194.72,404000000
2007/5/22,10:57:00,8192.89,8192.89,8192.89,8192.89,209000000
2007/5/22,10:58:00,8193.66,8193.66,8193.66,8193.66,267000000
2007/5/22,10:59:00,8193.43,8193.43,8193.43,8193.43,304000000
2007/5/22,11:00:00,8193.03,8193.03,8193.03,8193.03,250000000
2007/5/22,11:01:00,8194.00,8194.00,8194.00,8194.00,442000000
2007/5/22,11:02:00,8193.21,8193.21,8193.21,8193.21,227000000
2007/5/22,11:03:00,8192.97,8192.97,8192.97,8192.97,258000000
2007/5/22,11:04:00,8192.50,8192.50,8192.50,8192.50,216000000
2007/5/22,11:05:00,8192.48,8192.48,8192.48,8192.48,253000000
2007/5/22,11:06:00,8190.69,8190.69,8190.69,8190.69,304000000
2007/5/22,11:07:00,8190.56,8190.56,8190.56,8190.56,238000000
2007/5/22,11:08:00,8190.66,8190.66,8190.66,8190.66,295000000
2007/5/22,11:09:00,8189.65,8189.65,8189.65,8189.65,349000000
2007/5/22,11:10:00,8190.07,8190.07,8190.07,8190.07,273000000
2007/5/22,11:11:00,8189.29,8189.29,8189.29,8189.29,319000000
2007/5/22,11:12:00,8188.27,8188.27,8188.27,8188.27,220000000
2007/5/22,11:13:00,8189.54,8189.54,8189.54,8189.54,309000000
2007/5/22,11:14:00,8189.59,8189.59,8189.59,8189.59,257000000
2007/5/22,11:15:00,8190.48,8190.48,8190.48,8190.48,246000000
2007/5/22,11:16:00,8188.94,8188.94,8188.94,8188.94,294000000
2007/5/22,11:17:00,8187.73,8187.73,8187.73,8187.73,191000000
2007/5/22,11:18:00,8187.93,8187.93,8187.93,8187.93,294000000
2007/5/22,11:19:00,8187.79,8187.79,8187.79,8187.79,200000000
2007/5/22,11:20:00,8188.01,8188.01,8188.01,8188.01,229000000
2007/5/22,11:21:00,8188.38,8188.38,8188.38,8188.38,333000000
2007/5/22,11:22:00,8188.39,8188.39,8188.39,8188.39,234000000
2007/5/22,11:23:00,8189.71,8189.71,8189.71,8189.71,319000000
2007/5/22,11:24:00,8189.92,8189.92,8189.92,8189.92,221000000
2007/5/22,11:25:00,8189.44,8189.44,8189.44,8189.44,204000000
2007/5/22,11:26:00,8189.16,8189.16,8189.16,8189.16,321000000
2007/5/22,11:27:00,8187.92,8187.92,8187.92,8187.92,242000000
2007/5/22,11:28:00,8187.64,8187.64,8187.64,8187.64,273000000
2007/5/22,11:29:00,8187.21,8187.21,8187.21,8187.21,243000000
2007/5/22,11:30:00,8187.27,8187.27,8187.27,8187.27,179000000
2007/5/22,11:31:00,8187.12,8187.12,8187.12,8187.12,314000000
2007/5/22,11:32:00,8185.01,8185.01,8185.01,8185.01,260000000
2007/5/22,11:33:00,8184.03,8184.03,8184.03,8184.03,284000000
2007/5/22,11:34:00,8182.86,8182.86,8182.86,8182.86,227000000
2007/5/22,11:35:00,8182.53,8182.53,8182.53,8182.53,257000000
2007/5/22,11:36:00,8184.06,8184.06,8184.06,8184.06,370000000
2007/5/22,11:37:00,8179.94,8179.94,8179.94,8179.94,235000000
2007/5/22,11:38:00,8179.63,8179.63,8179.63,8179.63,313000000
2007/5/22,11:39:00,8178.05,8178.05,8178.05,8178.05,278000000
2007/5/22,11:40:00,8179.72,8179.72,8179.72,8179.72,208000000
2007/5/22,11:41:00,8175.69,8175.69,8175.69,8175.69,446000000
2007/5/22,11:42:00,8175.69,8175.69,8175.69,8175.69,241000000
2007/5/22,11:43:00,8175.31,8175.31,8175.31,8175.31,369000000
2007/5/22,11:44:00,8175.71,8175.71,8175.71,8175.71,305000000
2007/5/22,11:45:00,8174.95,8174.95,8174.95,8174.95,231000000
2007/5/22,11:46:00,8176.01,8176.01,8176.01,8176.01,245000000
2007/5/22,11:47:00,8173.62,8173.62,8173.62,8173.62,177000000
2007/5/22,11:48:00,8175.59,8175.59,8175.59,8175.59,261000000
2007/5/22,11:49:00,8175.55,8175.55,8175.55,8175.55,160000000
2007/5/22,11:50:00,8174.46,8174.46,8174.46,8174.46,183000000
2007/5/22,11:51:00,8175.94,8175.94,8175.94,8175.94,324000000
2007/5/22,11:52:00,8176.96,8176.96,8176.96,8176.96,190000000
2007/5/22,11:53:00,8177.60,8177.60,8177.60,8177.60,233000000
2007/5/22,11:54:00,8176.02,8176.02,8176.02,8176.02,198000000
2007/5/22,11:55:00,8177.52,8177.52,8177.52,8177.52,196000000
2007/5/22,11:56:00,8178.65,8178.65,8178.65,8178.65,241000000
2007/5/22,11:57:00,8179.19,8179.19,8179.19,8179.19,193000000
2007/5/22,11:58:00,8179.13,8179.13,8179.13,8179.13,264000000
2007/5/22,11:59:00,8180.06,8180.06,8180.06,8180.06,219000000
2007/5/22,12:00:00,8181.36,8181.36,8181.36,8181.36,254000000
2007/5/22,12:01:00,8180.56,8180.56,8180.56,8180.56,235000000
2007/5/22,12:02:00,8181.31,8181.31,8181.31,8181.31,197000000
2007/5/22,12:03:00,8181.10,8181.10,8181.10,8181.10,304000000
2007/5/22,12:04:00,8180.73,8180.73,8180.73,8180.73,168000000
2007/5/22,12:05:00,8180.73,8180.73,8180.73,8180.73,206000000
2007/5/22,12:06:00,8180.68,8180.68,8180.68,8180.68,212000000
2007/5/22,12:07:00,8182.15,8182.15,8182.15,8182.15,201000000
2007/5/22,12:08:00,8181.23,8181.23,8181.23,8181.23,188000000
2007/5/22,12:09:00,8183.23,8183.23,8183.23,8183.23,278000000
2007/5/22,12:10:00,8180.48,8180.48,8180.48,8180.48,204000000
2007/5/22,12:11:00,8181.09,8181.09,8181.09,8181.09,462000000
2007/5/22,12:12:00,8180.86,8180.86,8180.86,8180.86,148000000
2007/5/22,12:13:00,8181.37,8181.37,8181.37,8181.37,249000000
2007/5/22,12:14:00,8180.54,8180.54,8180.54,8180.54,153000000
2007/5/22,12:15:00,8180.31,8180.31,8180.31,8180.31,513000000
2007/5/22,12:16:00,8180.70,8180.70,8180.70,8180.70,203000000
2007/5/22,12:17:00,8181.42,8181.42,8181.42,8181.42,152000000
2007/5/22,12:18:00,8180.43,8180.43,8180.43,8180.43,207000000
2007/5/22,12:19:00,8180.15,8180.15,8180.15,8180.15,206000000
2007/5/22,12:20:00,8181.06,8181.06,8181.06,8181.06,246000000
2007/5/22,12:21:00,8179.71,8179.71,8179.71,8179.71,288000000
2007/5/22,12:22:00,8178.78,8178.78,8178.78,8178.78,209000000
2007/5/22,12:23:00,8180.07,8180.07,8180.07,8180.07,277000000
2007/5/22,12:24:00,8178.67,8178.67,8178.67,8178.67,326000000
2007/5/22,12:25:00,8177.05,8177.05,8177.05,8177.05,208000000
2007/5/22,12:26:00,8177.69,8177.69,8177.69,8177.69,302000000
2007/5/22,12:27:00,8176.14,8176.14,8176.14,8176.14,202000000
2007/5/22,12:28:00,8177.29,8177.29,8177.29,8177.29,261000000
2007/5/22,12:29:00,8177.05,8177.05,8177.05,8177.05,175000000
2007/5/22,12:30:00,8176.27,8176.27,8176.27,8176.27,169000000
2007/5/22,12:31:00,8174.43,8174.43,8174.43,8174.43,285000000
2007/5/22,12:32:00,8174.32,8174.32,8174.32,8174.32,193000000
2007/5/22,12:33:00,8173.69,8173.69,8173.69,8173.69,271000000
2007/5/22,12:34:00,8174.05,8174.05,8174.05,8174.05,217000000
2007/5/22,12:35:00,8172.39,8172.39,8172.39,8172.39,257000000
2007/5/22,12:36:00,8171.21,8171.21,8171.21,8171.21,281000000
2007/5/22,12:37:00,8171.56,8171.56,8171.56,8171.56,201000000
2007/5/22,12:38:00,8170.91,8170.91,8170.91,8170.91,300000000
2007/5/22,12:39:00,8169.11,8169.11,8169.11,8169.11,232000000
2007/5/22,12:40:00,8169.54,8169.54,8169.54,8169.54,211000000
2007/5/22,12:41:00,8168.98,8168.98,8168.98,8168.98,298000000
2007/5/22,12:42:00,8170.56,8170.56,8170.56,8170.56,228000000
2007/5/22,12:43:00,8168.95,8168.95,8168.95,8168.95,257000000
2007/5/22,12:44:00,8169.19,8169.19,8169.19,8169.19,214000000
2007/5/22,12:45:00,8170.42,8170.42,8170.42,8170.42,241000000
2007/5/22,12:46:00,8169.33,8169.33,8169.33,8169.33,299000000
2007/5/22,12:47:00,8171.10,8171.10,8171.10,8171.10,244000000
2007/5/22,12:48:00,8169.94,8169.94,8169.94,8169.94,429000000
2007/5/22,12:49:00,8171.45,8171.45,8171.45,8171.45,298000000
2007/5/22,12:50:00,8169.44,8169.44,8169.44,8169.44,284000000
2007/5/22,12:51:00,8171.40,8171.40,8171.40,8171.40,336000000
2007/5/22,12:52:00,8170.97,8170.97,8170.97,8170.97,232000000
2007/5/22,12:53:00,8169.84,8169.84,8169.84,8169.84,313000000
2007/5/22,12:54:00,8170.45,8170.45,8170.45,8170.45,247000000
2007/5/22,12:55:00,8171.12,8171.12,8171.12,8171.12,212000000
2007/5/22,12:56:00,8171.22,8171.22,8171.22,8171.22,359000000
2007/5/22,12:57:00,8172.01,8172.01,8172.01,8172.01,288000000
2007/5/22,12:58:00,8171.34,8171.34,8171.34,8171.34,373000000
2007/5/22,12:59:00,8173.58,8173.58,8173.58,8173.58,364000000
2007/5/22,13:00:00,8174.59,8174.59,8174.59,8174.59,336000000
2007/5/22,13:01:00,8175.30,8175.30,8175.30,8175.30,344000000
2007/5/22,13:02:00,8177.20,8177.20,8177.20,8177.20,302000000
2007/5/22,13:03:00,8180.17,8180.17,8180.17,8180.17,433000000
2007/5/22,13:04:00,8180.47,8180.47,8180.47,8180.47,484000000
2007/5/22,13:05:00,8181.64,8181.64,8181.64,8181.64,446000000
2007/5/22,13:06:00,8181.42,8181.42,8181.42,8181.42,470000000
2007/5/22,13:07:00,8180.27,8180.27,8180.27,8180.27,352000000
2007/5/22,13:08:00,8181.88,8181.88,8181.88,8181.88,480000000
2007/5/22,13:09:00,8181.08,8181.08,8181.08,8181.08,343000000
2007/5/22,13:10:00,8181.93,8181.93,8181.93,8181.93,297000000
2007/5/22,13:11:00,8180.50,8180.50,8180.50,8180.50,392000000
2007/5/22,13:12:00,8177.83,8177.83,8177.83,8177.83,328000000
2007/5/22,13:13:00,8180.61,8180.61,8180.61,8180.61,396000000
2007/5/22,13:14:00,8179.36,8179.36,8179.36,8179.36,479000000
2007/5/22,13:15:00,8179.53,8179.53,8179.53,8179.53,1228999936
2007/5/22,13:16:00,8180.34,8180.34,8180.34,8180.34,969000000
2007/5/22,13:17:00,8180.98,8180.98,8180.98,8180.98,665000000
2007/5/22,13:18:00,8184.50,8184.50,8184.50,8184.50,546000000
2007/5/22,13:19:00,8183.06,8183.06,8183.06,8183.06,445000000
2007/5/22,13:20:00,8184.06,8184.06,8184.06,8184.06,412000000
2007/5/22,13:21:00,8184.31,8184.31,8184.31,8184.31,485000000
2007/5/22,13:22:00,8183.77,8183.77,8183.77,8183.77,415000000
2007/5/22,13:23:00,8184.03,8184.03,8184.03,8184.03,573000000
2007/5/22,13:24:00,8182.50,8182.50,8182.50,8182.50,566000000
2007/5/22,13:25:00,8187.82,8187.82,8187.82,8187.82,585000000
2007/5/22,13:26:00,8187.82,8187.82,8187.82,8187.82,0
2007/5/22,13:27:00,8187.82,8187.82,8187.82,8187.82,0
2007/5/22,13:28:00,8187.82,8187.82,8187.82,8187.82,0
2007/5/22,13:29:00,8187.82,8187.82,8187.82,8187.82,0
2007/5/22,13:30:00,8188.63,8188.63,8188.63,8188.63,2104032768
2007/5/23,09:01:00,8232.53,8232.53,8232.53,8232.53,3182000128
2007/5/23,09:02:00,8232.04,8232.04,8232.04,8232.04,1018000000
2007/5/23,09:03:00,8232.64,8232.64,8232.64,8232.64,1208999936
2007/5/23,09:04:00,8230.83,8230.83,8230.83,8230.83,1235000064
2007/5/23,09:05:00,8232.02,8232.02,8232.02,8232.02,955000000
2007/5/23,09:06:00,8231.29,8231.29,8231.29,8231.29,1059000000
2007/5/23,09:07:00,8236.90,8236.90,8236.90,8236.90,953000000
2007/5/23,09:08:00,8239.45,8239.45,8239.45,8239.45,895000000
2007/5/23,09:09:00,8244.21,8244.21,8244.21,8244.21,881000000
2007/5/23,09:10:00,8246.17,8246.17,8246.17,8246.17,878000000
2007/5/23,09:11:00,8250.41,8250.41,8250.41,8250.41,1275000064
2007/5/23,09:12:00,8254.06,8254.06,8254.06,8254.06,1111000064
2007/5/23,09:13:00,8253.35,8253.35,8253.35,8253.35,1140000000
2007/5/23,09:14:00,8255.11,8255.11,8255.11,8255.11,1029000000
2007/5/23,09:15:00,8256.13,8256.13,8256.13,8256.13,809000000
2007/5/23,09:16:00,8256.25,8256.25,8256.25,8256.25,896000000
2007/5/23,09:17:00,8255.29,8255.29,8255.29,8255.29,667000000
2007/5/23,09:18:00,8253.14,8253.14,8253.14,8253.14,655000000
2007/5/23,09:19:00,8252.90,8252.90,8252.90,8252.90,708000000
2007/5/23,09:20:00,8253.51,8253.51,8253.51,8253.51,694000000
2007/5/23,09:21:00,8252.59,8252.59,8252.59,8252.59,720000000
2007/5/23,09:22:00,8250.96,8250.96,8250.96,8250.96,530000000
2007/5/23,09:23:00,8248.41,8248.41,8248.41,8248.41,636000000
2007/5/23,09:24:00,8245.43,8245.43,8245.43,8245.43,691000000
2007/5/23,09:25:00,8244.08,8244.08,8244.08,8244.08,438000000
2007/5/23,09:26:00,8243.30,8243.30,8243.30,8243.30,757000000
2007/5/23,09:27:00,8243.46,8243.46,8243.46,8243.46,508000000
2007/5/23,09:28:00,8242.02,8242.02,8242.02,8242.02,569000000
2007/5/23,09:29:00,8242.78,8242.78,8242.78,8242.78,500000000
2007/5/23,09:30:00,8242.60,8242.60,8242.60,8242.60,426000000
2007/5/23,09:31:00,8243.87,8243.87,8243.87,8243.87,753000000
2007/5/23,09:32:00,8243.39,8243.39,8243.39,8243.39,553000000
2007/5/23,09:33:00,8244.49,8244.49,8244.49,8244.49,612000000
2007/5/23,09:34:00,8242.70,8242.70,8242.70,8242.70,645000000
2007/5/23,09:35:00,8241.77,8241.77,8241.77,8241.77,507000000
2007/5/23,09:36:00,8241.92,8241.92,8241.92,8241.92,609000000
2007/5/23,09:37:00,8240.10,8240.10,8240.10,8240.10,483000000
2007/5/23,09:38:00,8242.96,8242.96,8242.96,8242.96,769000000
2007/5/23,09:39:00,8240.24,8240.24,8240.24,8240.24,572000000
2007/5/23,09:40:00,8236.43,8236.43,8236.43,8236.43,532000000
2007/5/23,09:41:00,8238.22,8238.22,8238.22,8238.22,689000000
2007/5/23,09:42:00,8236.85,8236.85,8236.85,8236.85,420000000
2007/5/23,09:43:00,8233.14,8233.14,8233.14,8233.14,527000000
2007/5/23,09:44:00,8231.74,8231.74,8231.74,8231.74,501000000
2007/5/23,09:45:00,8236.11,8236.11,8236.11,8236.11,451000000
2007/5/23,09:46:00,8234.86,8234.86,8234.86,8234.86,657000000
2007/5/23,09:47:00,8236.81,8236.81,8236.81,8236.81,384000000
2007/5/23,09:48:00,8231.70,8231.70,8231.70,8231.70,568000000
2007/5/23,09:49:00,8232.87,8232.87,8232.87,8232.87,421000000
2007/5/23,09:50:00,8233.76,8233.76,8233.76,8233.76,303000000
2007/5/23,09:51:00,8233.72,8233.72,8233.72,8233.72,623000000
2007/5/23,09:52:00,8236.27,8236.27,8236.27,8236.27,370000000
2007/5/23,09:53:00,8237.66,8237.66,8237.66,8237.66,508000000
2007/5/23,09:54:00,8238.40,8238.40,8238.40,8238.40,440000000
2007/5/23,09:55:00,8234.72,8234.72,8234.72,8234.72,335000000
2007/5/23,09:56:00,8234.34,8234.34,8234.34,8234.34,518000000
2007/5/23,09:57:00,8234.98,8234.98,8234.98,8234.98,348000000
2007/5/23,09:58:00,8232.19,8232.19,8232.19,8232.19,664000000
2007/5/23,09:59:00,8229.87,8229.87,8229.87,8229.87,504000000
2007/5/23,10:00:00,8230.54,8230.54,8230.54,8230.54,344000000
2007/5/23,10:01:00,8227.11,8227.11,8227.11,8227.11,387000000
2007/5/23,10:02:00,8226.23,8226.23,8226.23,8226.23,412000000
2007/5/23,10:03:00,8222.67,8222.67,8222.67,8222.67,406000000
2007/5/23,10:04:00,8220.12,8220.12,8220.12,8220.12,454000000
2007/5/23,10:05:00,8219.29,8219.29,8219.29,8219.29,461000000
2007/5/23,10:06:00,8217.13,8217.13,8217.13,8217.13,551000000
2007/5/23,10:07:00,8216.00,8216.00,8216.00,8216.00,394000000
2007/5/23,10:08:00,8215.56,8215.56,8215.56,8215.56,522000000
2007/5/23,10:09:00,8215.24,8215.24,8215.24,8215.24,449000000
2007/5/23,10:10:00,8214.58,8214.58,8214.58,8214.58,356000000
2007/5/23,10:11:00,8214.86,8214.86,8214.86,8214.86,496000000
2007/5/23,10:12:00,8216.35,8216.35,8216.35,8216.35,374000000
2007/5/23,10:13:00,8216.67,8216.67,8216.67,8216.67,337000000
2007/5/23,10:14:00,8217.92,8217.92,8217.92,8217.92,263000000
2007/5/23,10:15:00,8218.83,8218.83,8218.83,8218.83,239000000
2007/5/23,10:16:00,8217.80,8217.80,8217.80,8217.80,425000000
2007/5/23,10:17:00,8217.72,8217.72,8217.72,8217.72,197000000
2007/5/23,10:18:00,8218.36,8218.36,8218.36,8218.36,286000000
2007/5/23,10:19:00,8218.10,8218.10,8218.10,8218.10,229000000
2007/5/23,10:20:00,8218.43,8218.43,8218.43,8218.43,197000000
2007/5/23,10:21:00,8219.40,8219.40,8219.40,8219.40,337000000
2007/5/23,10:22:00,8220.31,8220.31,8220.31,8220.31,260000000
2007/5/23,10:23:00,8220.67,8220.67,8220.67,8220.67,356000000
2007/5/23,10:24:00,8222.45,8222.45,8222.45,8222.45,265000000
2007/5/23,10:25:00,8222.42,8222.42,8222.42,8222.42,402000000
2007/5/23,10:26:00,8223.54,8223.54,8223.54,8223.54,436000000
2007/5/23,10:27:00,8224.42,8224.42,8224.42,8224.42,256000000
2007/5/23,10:28:00,8222.64,8222.64,8222.64,8222.64,305000000
2007/5/23,10:29:00,8222.57,8222.57,8222.57,8222.57,330000000
2007/5/23,10:30:00,8224.07,8224.07,8224.07,8224.07,231000000
2007/5/23,10:31:00,8225.19,8225.19,8225.19,8225.19,340000000
2007/5/23,10:32:00,8224.83,8224.83,8224.83,8224.83,220000000
2007/5/23,10:33:00,8226.02,8226.02,8226.02,8226.02,262000000
2007/5/23,10:34:00,8225.50,8225.50,8225.50,8225.50,253000000
2007/5/23,10:35:00,8225.41,8225.41,8225.41,8225.41,200000000
2007/5/23,10:36:00,8225.69,8225.69,8225.69,8225.69,353000000
2007/5/23,10:37:00,8226.90,8226.90,8226.90,8226.90,241000000
2007/5/23,10:38:00,8226.13,8226.13,8226.13,8226.13,468000000
2007/5/23,10:39:00,8228.84,8228.84,8228.84,8228.84,329000000
2007/5/23,10:40:00,8228.40,8228.40,8228.40,8228.40,291000000
2007/5/23,10:41:00,8228.81,8228.81,8228.81,8228.81,468000000
2007/5/23,10:42:00,8230.66,8230.66,8230.66,8230.66,295000000
2007/5/23,10:43:00,8231.40,8231.40,8231.40,8231.40,386000000
2007/5/23,10:44:00,8232.42,8232.42,8232.42,8232.42,322000000
2007/5/23,10:45:00,8231.29,8231.29,8231.29,8231.29,284000000
2007/5/23,10:46:00,8230.54,8230.54,8230.54,8230.54,388000000
2007/5/23,10:47:00,8230.77,8230.77,8230.77,8230.77,229000000
2007/5/23,10:48:00,8228.82,8228.82,8228.82,8228.82,392000000
2007/5/23,10:49:00,8228.88,8228.88,8228.88,8228.88,324000000
2007/5/23,10:50:00,8230.73,8230.73,8230.73,8230.73,267000000
2007/5/23,10:51:00,8228.30,8228.30,8228.30,8228.30,353000000
2007/5/23,10:52:00,8228.44,8228.44,8228.44,8228.44,284000000
2007/5/23,10:53:00,8228.39,8228.39,8228.39,8228.39,332000000
2007/5/23,10:54:00,8227.83,8227.83,8227.83,8227.83,286000000
2007/5/23,10:55:00,8227.60,8227.60,8227.60,8227.60,201000000
2007/5/23,10:56:00,8230.58,8230.58,8230.58,8230.58,329000000
2007/5/23,10:57:00,8231.02,8231.02,8231.02,8231.02,221000000
2007/5/23,10:58:00,8231.22,8231.22,8231.22,8231.22,324000000
2007/5/23,10:59:00,8232.69,8232.69,8232.69,8232.69,289000000
2007/5/23,11:00:00,8232.98,8232.98,8232.98,8232.98,210000000
2007/5/23,11:01:00,8233.26,8233.26,8233.26,8233.26,322000000
2007/5/23,11:02:00,8233.44,8233.44,8233.44,8233.44,233000000
2007/5/23,11:03:00,8231.40,8231.40,8231.40,8231.40,305000000
2007/5/23,11:04:00,8232.57,8232.57,8232.57,8232.57,308000000
2007/5/23,11:05:00,8234.16,8234.16,8234.16,8234.16,194000000
2007/5/23,11:06:00,8233.98,8233.98,8233.98,8233.98,386000000
2007/5/23,11:07:00,8234.77,8234.77,8234.77,8234.77,230000000
2007/5/23,11:08:00,8235.79,8235.79,8235.79,8235.79,267000000
2007/5/23,11:09:00,8234.74,8234.74,8234.74,8234.74,263000000
2007/5/23,11:10:00,8234.66,8234.66,8234.66,8234.66,220000000
2007/5/23,11:11:00,8234.16,8234.16,8234.16,8234.16,306000000
2007/5/23,11:12:00,8235.50,8235.50,8235.50,8235.50,289000000
2007/5/23,11:13:00,8233.61,8233.61,8233.61,8233.61,314000000
2007/5/23,11:14:00,8232.17,8232.17,8232.17,8232.17,334000000
2007/5/23,11:15:00,8231.02,8231.02,8231.02,8231.02,248000000
2007/5/23,11:16:00,8231.41,8231.41,8231.41,8231.41,343000000
2007/5/23,11:17:00,8227.54,8227.54,8227.54,8227.54,204000000
2007/5/23,11:18:00,8229.66,8229.66,8229.66,8229.66,294000000
2007/5/23,11:19:00,8227.36,8227.36,8227.36,8227.36,279000000
2007/5/23,11:20:00,8227.34,8227.34,8227.34,8227.34,198000000
2007/5/23,11:21:00,8229.30,8229.30,8229.30,8229.30,262000000
2007/5/23,11:22:00,8229.45,8229.45,8229.45,8229.45,196000000
2007/5/23,11:23:00,8228.18,8228.18,8228.18,8228.18,268000000
2007/5/23,11:24:00,8229.69,8229.69,8229.69,8229.69,198000000
2007/5/23,11:25:00,8228.37,8228.37,8228.37,8228.37,208000000
2007/5/23,11:26:00,8229.01,8229.01,8229.01,8229.01,300000000
2007/5/23,11:27:00,8229.54,8229.54,8229.54,8229.54,210000000
2007/5/23,11:28:00,8230.26,8230.26,8230.26,8230.26,433000000
2007/5/23,11:29:00,8231.81,8231.81,8231.81,8231.81,225000000
2007/5/23,11:30:00,8232.23,8232.23,8232.23,8232.23,200000000
2007/5/23,11:31:00,8233.16,8233.16,8233.16,8233.16,285000000
2007/5/23,11:32:00,8233.95,8233.95,8233.95,8233.95,207000000
2007/5/23,11:33:00,8235.32,8235.32,8235.32,8235.32,241000000
2007/5/23,11:34:00,8234.73,8234.73,8234.73,8234.73,232000000
2007/5/23,11:35:00,8234.30,8234.30,8234.30,8234.30,191000000
2007/5/23,11:36:00,8232.78,8232.78,8232.78,8232.78,259000000
2007/5/23,11:37:00,8234.16,8234.16,8234.16,8234.16,210000000
2007/5/23,11:38:00,8233.83,8233.83,8233.83,8233.83,320000000
2007/5/23,11:39:00,8233.07,8233.07,8233.07,8233.07,221000000
2007/5/23,11:40:00,8232.28,8232.28,8232.28,8232.28,212000000
2007/5/23,11:41:00,8234.54,8234.54,8234.54,8234.54,289000000
2007/5/23,11:42:00,8233.66,8233.66,8233.66,8233.66,225000000
2007/5/23,11:43:00,8233.37,8233.37,8233.37,8233.37,260000000
2007/5/23,11:44:00,8233.64,8233.64,8233.64,8233.64,251000000
2007/5/23,11:45:00,8234.84,8234.84,8234.84,8234.84,267000000
2007/5/23,11:46:00,8235.52,8235.52,8235.52,8235.52,321000000
2007/5/23,11:47:00,8236.54,8236.54,8236.54,8236.54,240000000
2007/5/23,11:48:00,8235.45,8235.45,8235.45,8235.45,267000000
2007/5/23,11:49:00,8235.78,8235.78,8235.78,8235.78,243000000
2007/5/23,11:50:00,8237.08,8237.08,8237.08,8237.08,190000000
2007/5/23,11:51:00,8236.47,8236.47,8236.47,8236.47,318000000
2007/5/23,11:52:00,8235.34,8235.34,8235.34,8235.34,255000000
2007/5/23,11:53:00,8235.46,8235.46,8235.46,8235.46,288000000
2007/5/23,11:54:00,8235.35,8235.35,8235.35,8235.35,266000000
2007/5/23,11:55:00,8235.23,8235.23,8235.23,8235.23,267000000
2007/5/23,11:56:00,8234.98,8234.98,8234.98,8234.98,303000000
2007/5/23,11:57:00,8235.44,8235.44,8235.44,8235.44,287000000
2007/5/23,11:58:00,8235.55,8235.55,8235.55,8235.55,308000000
2007/5/23,11:59:00,8236.11,8236.11,8236.11,8236.11,293000000
2007/5/23,12:00:00,8233.84,8233.84,8233.84,8233.84,200000000
2007/5/23,12:01:00,8235.38,8235.38,8235.38,8235.38,301000000
2007/5/23,12:02:00,8233.68,8233.68,8233.68,8233.68,204000000
2007/5/23,12:03:00,8234.66,8234.66,8234.66,8234.66,253000000
2007/5/23,12:04:00,8232.97,8232.97,8232.97,8232.97,266000000
2007/5/23,12:05:00,8234.17,8234.17,8234.17,8234.17,209000000
2007/5/23,12:06:00,8235.14,8235.14,8235.14,8235.14,332000000
2007/5/23,12:07:00,8232.34,8232.34,8232.34,8232.34,240000000
2007/5/23,12:08:00,8233.77,8233.77,8233.77,8233.77,358000000
2007/5/23,12:09:00,8233.49,8233.49,8233.49,8233.49,233000000
2007/5/23,12:10:00,8232.62,8232.62,8232.62,8232.62,225000000
2007/5/23,12:11:00,8231.38,8231.38,8231.38,8231.38,350000000
2007/5/23,12:12:00,8232.95,8232.95,8232.95,8232.95,281000000
2007/5/23,12:13:00,8231.73,8231.73,8231.73,8231.73,338000000
2007/5/23,12:14:00,8229.32,8229.32,8229.32,8229.32,267000000
2007/5/23,12:15:00,8230.38,8230.38,8230.38,8230.38,239000000
2007/5/23,12:16:00,8228.66,8228.66,8228.66,8228.66,292000000
2007/5/23,12:17:00,8231.19,8231.19,8231.19,8231.19,203000000
2007/5/23,12:18:00,8229.61,8229.61,8229.61,8229.61,345000000
2007/5/23,12:19:00,8230.34,8230.34,8230.34,8230.34,223000000
2007/5/23,12:20:00,8233.85,8233.85,8233.85,8233.85,209000000
2007/5/23,12:21:00,8231.50,8231.50,8231.50,8231.50,276000000
2007/5/23,12:22:00,8233.93,8233.93,8233.93,8233.93,309000000
2007/5/23,12:23:00,8233.99,8233.99,8233.99,8233.99,300000000
2007/5/23,12:24:00,8232.93,8232.93,8232.93,8232.93,261000000
2007/5/23,12:25:00,8234.36,8234.36,8234.36,8234.36,212000000
2007/5/23,12:26:00,8233.89,8233.89,8233.89,8233.89,244000000
2007/5/23,12:27:00,8234.79,8234.79,8234.79,8234.79,219000000
2007/5/23,12:28:00,8235.49,8235.49,8235.49,8235.49,310000000
2007/5/23,12:29:00,8235.69,8235.69,8235.69,8235.69,372000000
2007/5/23,12:30:00,8233.14,8233.14,8233.14,8233.14,267000000
2007/5/23,12:31:00,8235.24,8235.24,8235.24,8235.24,333000000
2007/5/23,12:32:00,8234.77,8234.77,8234.77,8234.77,230000000
2007/5/23,12:33:00,8235.21,8235.21,8235.21,8235.21,488000000
2007/5/23,12:34:00,8235.90,8235.90,8235.90,8235.90,236000000
2007/5/23,12:35:00,8235.06,8235.06,8235.06,8235.06,211000000
2007/5/23,12:36:00,8234.97,8234.97,8234.97,8234.97,294000000
2007/5/23,12:37:00,8234.79,8234.79,8234.79,8234.79,195000000
2007/5/23,12:38:00,8234.18,8234.18,8234.18,8234.18,282000000
2007/5/23,12:39:00,8233.81,8233.81,8233.81,8233.81,279000000
2007/5/23,12:40:00,8235.24,8235.24,8235.24,8235.24,215000000
2007/5/23,12:41:00,8235.18,8235.18,8235.18,8235.18,317000000
2007/5/23,12:42:00,8233.73,8233.73,8233.73,8233.73,241000000
2007/5/23,12:43:00,8233.85,8233.85,8233.85,8233.85,308000000
2007/5/23,12:44:00,8233.58,8233.58,8233.58,8233.58,274000000
2007/5/23,12:45:00,8234.12,8234.12,8234.12,8234.12,236000000
2007/5/23,12:46:00,8233.17,8233.17,8233.17,8233.17,359000000
2007/5/23,12:47:00,8232.28,8232.28,8232.28,8232.28,229000000
2007/5/23,12:48:00,8230.19,8230.19,8230.19,8230.19,360000000
2007/5/23,12:49:00,8229.35,8229.35,8229.35,8229.35,458000000
2007/5/23,12:50:00,8226.46,8226.46,8226.46,8226.46,323000000
2007/5/23,12:51:00,8225.06,8225.06,8225.06,8225.06,443000000
2007/5/23,12:52:00,8221.78,8221.78,8221.78,8221.78,405000000
2007/5/23,12:53:00,8219.39,8219.39,8219.39,8219.39,588000000
2007/5/23,12:54:00,8216.42,8216.42,8216.42,8216.42,521000000
2007/5/23,12:55:00,8215.22,8215.22,8215.22,8215.22,464000000
2007/5/23,12:56:00,8215.17,8215.17,8215.17,8215.17,537000000
2007/5/23,12:57:00,8216.41,8216.41,8216.41,8216.41,345000000
2007/5/23,12:58:00,8217.18,8217.18,8217.18,8217.18,448000000
2007/5/23,12:59:00,8218.65,8218.65,8218.65,8218.65,266000000
2007/5/23,13:00:00,8219.34,8219.34,8219.34,8219.34,225000000
2007/5/23,13:01:00,8222.14,8222.14,8222.14,8222.14,305000000
2007/5/23,13:02:00,8221.75,8221.75,8221.75,8221.75,568000000
2007/5/23,13:03:00,8221.29,8221.29,8221.29,8221.29,291000000
2007/5/23,13:04:00,8222.36,8222.36,8222.36,8222.36,264000000
2007/5/23,13:05:00,8223.47,8223.47,8223.47,8223.47,273000000
2007/5/23,13:06:00,8222.86,8222.86,8222.86,8222.86,261000000
2007/5/23,13:07:00,8222.75,8222.75,8222.75,8222.75,212000000
2007/5/23,13:08:00,8221.16,8221.16,8221.16,8221.16,283000000
2007/5/23,13:09:00,8221.68,8221.68,8221.68,8221.68,250000000
2007/5/23,13:10:00,8221.99,8221.99,8221.99,8221.99,294000000
2007/5/23,13:11:00,8223.57,8223.57,8223.57,8223.57,448000000
2007/5/23,13:12:00,8221.40,8221.40,8221.40,8221.40,320000000
2007/5/23,13:13:00,8221.86,8221.86,8221.86,8221.86,356000000
2007/5/23,13:14:00,8220.64,8220.64,8220.64,8220.64,351000000
2007/5/23,13:15:00,8220.39,8220.39,8220.39,8220.39,302000000
2007/5/23,13:16:00,8222.46,8222.46,8222.46,8222.46,389000000
2007/5/23,13:17:00,8222.34,8222.34,8222.34,8222.34,285000000
2007/5/23,13:18:00,8220.36,8220.36,8220.36,8220.36,472000000
2007/5/23,13:19:00,8221.18,8221.18,8221.18,8221.18,429000000
2007/5/23,13:20:00,8220.46,8220.46,8220.46,8220.46,456000000
2007/5/23,13:21:00,8219.93,8219.93,8219.93,8219.93,541000000
2007/5/23,13:22:00,8218.99,8218.99,8218.99,8218.99,399000000
2007/5/23,13:23:00,8218.27,8218.27,8218.27,8218.27,535000000
2007/5/23,13:24:00,8221.37,8221.37,8221.37,8221.37,499000000
2007/5/23,13:25:00,8221.91,8221.91,8221.91,8221.91,605000000
2007/5/23,13:26:00,8221.91,8221.91,8221.91,8221.91,0
2007/5/23,13:27:00,8221.91,8221.91,8221.91,8221.91,0
2007/5/23,13:28:00,8221.91,8221.91,8221.91,8221.91,0
2007/5/23,13:29:00,8221.91,8221.91,8221.91,8221.91,0
2007/5/23,13:30:00,8221.79,8221.79,8221.79,8221.79,2021032960
2007/5/24,09:01:00,8231.65,8231.65,8231.65,8231.65,2260000000
2007/5/24,09:02:00,8228.66,8228.66,8228.66,8228.66,549000000
2007/5/24,09:03:00,8230.60,8230.60,8230.60,8230.60,674000000
2007/5/24,09:04:00,8232.82,8232.82,8232.82,8232.82,816000000
2007/5/24,09:05:00,8237.03,8237.03,8237.03,8237.03,740000000
2007/5/24,09:06:00,8236.58,8236.58,8236.58,8236.58,924000000
2007/5/24,09:07:00,8237.29,8237.29,8237.29,8237.29,703000000
2007/5/24,09:08:00,8233.61,8233.61,8233.61,8233.61,751000000
2007/5/24,09:09:00,8228.45,8228.45,8228.45,8228.45,733000000
2007/5/24,09:10:00,8224.02,8224.02,8224.02,8224.02,634000000
2007/5/24,09:11:00,8221.38,8221.38,8221.38,8221.38,800000000
2007/5/24,09:12:00,8219.59,8219.59,8219.59,8219.59,655000000
2007/5/24,09:13:00,8216.77,8216.77,8216.77,8216.77,697000000
2007/5/24,09:14:00,8213.82,8213.82,8213.82,8213.82,566000000
2007/5/24,09:15:00,8212.04,8212.04,8212.04,8212.04,471000000
2007/5/24,09:16:00,8210.05,8210.05,8210.05,8210.05,676000000
2007/5/24,09:17:00,8211.37,8211.37,8211.37,8211.37,683000000
2007/5/24,09:18:00,8212.71,8212.71,8212.71,8212.71,750000000
2007/5/24,09:19:00,8217.85,8217.85,8217.85,8217.85,828000000
2007/5/24,09:20:00,8220.72,8220.72,8220.72,8220.72,739000000
2007/5/24,09:21:00,8223.58,8223.58,8223.58,8223.58,853000000
2007/5/24,09:22:00,8225.15,8225.15,8225.15,8225.15,632000000
2007/5/24,09:23:00,8227.53,8227.53,8227.53,8227.53,600000000
2007/5/24,09:24:00,8228.40,8228.40,8228.40,8228.40,529000000
2007/5/24,09:25:00,8228.44,8228.44,8228.44,8228.44,445000000
2007/5/24,09:26:00,8228.01,8228.01,8228.01,8228.01,623000000
2007/5/24,09:27:00,8229.23,8229.23,8229.23,8229.23,445000000
2007/5/24,09:28:00,8228.94,8228.94,8228.94,8228.94,493000000
2007/5/24,09:29:00,8230.27,8230.27,8230.27,8230.27,617000000
2007/5/24,09:30:00,8229.83,8229.83,8229.83,8229.83,416000000
2007/5/24,09:31:00,8231.20,8231.20,8231.20,8231.20,590000000
2007/5/24,09:32:00,8233.59,8233.59,8233.59,8233.59,551000000
2007/5/24,09:33:00,8233.75,8233.75,8233.75,8233.75,817000000
2007/5/24,09:34:00,8235.79,8235.79,8235.79,8235.79,655000000
2007/5/24,09:35:00,8234.29,8234.29,8234.29,8234.29,509000000
2007/5/24,09:36:00,8234.92,8234.92,8234.92,8234.92,644000000
2007/5/24,09:37:00,8235.30,8235.30,8235.30,8235.30,457000000
2007/5/24,09:38:00,8235.35,8235.35,8235.35,8235.35,451000000
2007/5/24,09:39:00,8235.01,8235.01,8235.01,8235.01,503000000
2007/5/24,09:40:00,8235.99,8235.99,8235.99,8235.99,402000000
2007/5/24,09:41:00,8236.59,8236.59,8236.59,8236.59,447000000
2007/5/24,09:42:00,8238.04,8238.04,8238.04,8238.04,309000000
2007/5/24,09:43:00,8239.08,8239.08,8239.08,8239.08,334000000
2007/5/24,09:44:00,8236.25,8236.25,8236.25,8236.25,391000000
2007/5/24,09:45:00,8236.45,8236.45,8236.45,8236.45,330000000
2007/5/24,09:46:00,8234.88,8234.88,8234.88,8234.88,451000000
2007/5/24,09:47:00,8237.03,8237.03,8237.03,8237.03,336000000
2007/5/24,09:48:00,8237.02,8237.02,8237.02,8237.02,444000000
2007/5/24,09:49:00,8237.11,8237.11,8237.11,8237.11,319000000
2007/5/24,09:50:00,8239.15,8239.15,8239.15,8239.15,300000000
2007/5/24,09:51:00,8239.96,8239.96,8239.96,8239.96,448000000
2007/5/24,09:52:00,8243.56,8243.56,8243.56,8243.56,317000000
2007/5/24,09:53:00,8243.23,8243.23,8243.23,8243.23,639000000
2007/5/24,09:54:00,8246.09,8246.09,8246.09,8246.09,694000000
2007/5/24,09:55:00,8247.64,8247.64,8247.64,8247.64,753000000
2007/5/24,09:56:00,8249.30,8249.30,8249.30,8249.30,955000000
2007/5/24,09:57:00,8248.96,8248.96,8248.96,8248.96,606000000
2007/5/24,09:58:00,8249.37,8249.37,8249.37,8249.37,604000000
2007/5/24,09:59:00,8247.53,8247.53,8247.53,8247.53,490000000
2007/5/24,10:00:00,8247.87,8247.87,8247.87,8247.87,368000000
2007/5/24,10:01:00,8249.24,8249.24,8249.24,8249.24,518000000
2007/5/24,10:02:00,8248.47,8248.47,8248.47,8248.47,353000000
2007/5/24,10:03:00,8247.34,8247.34,8247.34,8247.34,447000000
2007/5/24,10:04:00,8249.48,8249.48,8249.48,8249.48,483000000
2007/5/24,10:05:00,8247.98,8247.98,8247.98,8247.98,314000000
2007/5/24,10:06:00,8248.49,8248.49,8248.49,8248.49,467000000
2007/5/24,10:07:00,8243.83,8243.83,8243.83,8243.83,299000000
2007/5/24,10:08:00,8243.61,8243.61,8243.61,8243.61,589000000
2007/5/24,10:09:00,8242.22,8242.22,8242.22,8242.22,384000000
2007/5/24,10:10:00,8242.77,8242.77,8242.77,8242.77,365000000
2007/5/24,10:11:00,8238.55,8238.55,8238.55,8238.55,487000000
2007/5/24,10:12:00,8238.71,8238.71,8238.71,8238.71,296000000
2007/5/24,10:13:00,8236.23,8236.23,8236.23,8236.23,435000000
2007/5/24,10:14:00,8233.29,8233.29,8233.29,8233.29,473000000
2007/5/24,10:15:00,8228.75,8228.75,8228.75,8228.75,409000000
2007/5/24,10:16:00,8227.10,8227.10,8227.10,8227.10,438000000
2007/5/24,10:17:00,8224.88,8224.88,8224.88,8224.88,343000000
2007/5/24,10:18:00,8223.85,8223.85,8223.85,8223.85,387000000
2007/5/24,10:19:00,8222.48,8222.48,8222.48,8222.48,362000000
2007/5/24,10:20:00,8221.46,8221.46,8221.46,8221.46,279000000
2007/5/24,10:21:00,8219.48,8219.48,8219.48,8219.48,380000000
2007/5/24,10:22:00,8218.93,8218.93,8218.93,8218.93,304000000
2007/5/24,10:23:00,8217.58,8217.58,8217.58,8217.58,400000000
2007/5/24,10:24:00,8215.85,8215.85,8215.85,8215.85,356000000
2007/5/24,10:25:00,8214.09,8214.09,8214.09,8214.09,295000000
2007/5/24,10:26:00,8214.74,8214.74,8214.74,8214.74,284000000
2007/5/24,10:27:00,8216.68,8216.68,8216.68,8216.68,195000000
2007/5/24,10:28:00,8215.98,8215.98,8215.98,8215.98,257000000
2007/5/24,10:29:00,8216.61,8216.61,8216.61,8216.61,227000000
2007/5/24,10:30:00,8218.10,8218.10,8218.10,8218.10,225000000
2007/5/24,10:31:00,8220.22,8220.22,8220.22,8220.22,299000000
2007/5/24,10:32:00,8219.55,8219.55,8219.55,8219.55,246000000
2007/5/24,10:33:00,8219.94,8219.94,8219.94,8219.94,398000000
2007/5/24,10:34:00,8220.74,8220.74,8220.74,8220.74,223000000
2007/5/24,10:35:00,8221.23,8221.23,8221.23,8221.23,204000000
2007/5/24,10:36:00,8221.97,8221.97,8221.97,8221.97,322000000
2007/5/24,10:37:00,8222.61,8222.61,8222.61,8222.61,226000000
2007/5/24,10:38:00,8223.70,8223.70,8223.70,8223.70,290000000
2007/5/24,10:39:00,8222.47,8222.47,8222.47,8222.47,258000000
2007/5/24,10:40:00,8223.46,8223.46,8223.46,8223.46,273000000
2007/5/24,10:41:00,8224.08,8224.08,8224.08,8224.08,348000000
2007/5/24,10:42:00,8223.34,8223.34,8223.34,8223.34,265000000
2007/5/24,10:43:00,8223.24,8223.24,8223.24,8223.24,440000000
2007/5/24,10:44:00,8222.51,8222.51,8222.51,8222.51,188000000
2007/5/24,10:45:00,8222.86,8222.86,8222.86,8222.86,202000000
2007/5/24,10:46:00,8221.91,8221.91,8221.91,8221.91,285000000
2007/5/24,10:47:00,8223.88,8223.88,8223.88,8223.88,188000000
2007/5/24,10:48:00,8224.14,8224.14,8224.14,8224.14,313000000
2007/5/24,10:49:00,8222.49,8222.49,8222.49,8222.49,227000000
2007/5/24,10:50:00,8222.02,8222.02,8222.02,8222.02,224000000
2007/5/24,10:51:00,8221.70,8221.70,8221.70,8221.70,270000000
2007/5/24,10:52:00,8222.69,8222.69,8222.69,8222.69,200000000
2007/5/24,10:53:00,8222.79,8222.79,8222.79,8222.79,308000000
2007/5/24,10:54:00,8224.71,8224.71,8224.71,8224.71,230000000
2007/5/24,10:55:00,8223.60,8223.60,8223.60,8223.60,225000000
2007/5/24,10:56:00,8223.68,8223.68,8223.68,8223.68,303000000
2007/5/24,10:57:00,8224.84,8224.84,8224.84,8224.84,218000000
2007/5/24,10:58:00,8224.03,8224.03,8224.03,8224.03,292000000
2007/5/24,10:59:00,8225.78,8225.78,8225.78,8225.78,205000000
2007/5/24,11:00:00,8224.04,8224.04,8224.04,8224.04,237000000
2007/5/24,11:01:00,8225.67,8225.67,8225.67,8225.67,297000000
2007/5/24,11:02:00,8225.99,8225.99,8225.99,8225.99,219000000
2007/5/24,11:03:00,8225.74,8225.74,8225.74,8225.74,471000000
2007/5/24,11:04:00,8226.48,8226.48,8226.48,8226.48,337000000
2007/5/24,11:05:00,8226.63,8226.63,8226.63,8226.63,304000000
2007/5/24,11:06:00,8227.28,8227.28,8227.28,8227.28,473000000
2007/5/24,11:07:00,8226.98,8226.98,8226.98,8226.98,329000000
2007/5/24,11:08:00,8227.29,8227.29,8227.29,8227.29,452000000
2007/5/24,11:09:00,8228.18,8228.18,8228.18,8228.18,279000000
2007/5/24,11:10:00,8226.95,8226.95,8226.95,8226.95,318000000
2007/5/24,11:11:00,8226.09,8226.09,8226.09,8226.09,364000000
2007/5/24,11:12:00,8227.21,8227.21,8227.21,8227.21,235000000
2007/5/24,11:13:00,8226.86,8226.86,8226.86,8226.86,385000000
2007/5/24,11:14:00,8227.02,8227.02,8227.02,8227.02,325000000
2007/5/24,11:15:00,8228.69,8228.69,8228.69,8228.69,265000000
2007/5/24,11:16:00,8226.68,8226.68,8226.68,8226.68,360000000
2007/5/24,11:17:00,8228.31,8228.31,8228.31,8228.31,212000000
2007/5/24,11:18:00,8226.46,8226.46,8226.46,8226.46,352000000
2007/5/24,11:19:00,8225.07,8225.07,8225.07,8225.07,302000000
2007/5/24,11:20:00,8226.40,8226.40,8226.40,8226.40,315000000
2007/5/24,11:21:00,8227.42,8227.42,8227.42,8227.42,430000000
2007/5/24,11:22:00,8226.92,8226.92,8226.92,8226.92,340000000
2007/5/24,11:23:00,8226.82,8226.82,8226.82,8226.82,395000000
2007/5/24,11:24:00,8227.66,8227.66,8227.66,8227.66,353000000
2007/5/24,11:25:00,8227.95,8227.95,8227.95,8227.95,326000000
2007/5/24,11:26:00,8228.38,8228.38,8228.38,8228.38,420000000
2007/5/24,11:27:00,8227.79,8227.79,8227.79,8227.79,274000000
2007/5/24,11:28:00,8227.54,8227.54,8227.54,8227.54,363000000
2007/5/24,11:29:00,8227.87,8227.87,8227.87,8227.87,234000000
2007/5/24,11:30:00,8227.85,8227.85,8227.85,8227.85,297000000
2007/5/24,11:31:00,8227.16,8227.16,8227.16,8227.16,353000000
2007/5/24,11:32:00,8225.76,8225.76,8225.76,8225.76,262000000
2007/5/24,11:33:00,8228.37,8228.37,8228.37,8228.37,334000000
2007/5/24,11:34:00,8227.80,8227.80,8227.80,8227.80,232000000
2007/5/24,11:35:00,8227.40,8227.40,8227.40,8227.40,279000000
2007/5/24,11:36:00,8226.22,8226.22,8226.22,8226.22,402000000
2007/5/24,11:37:00,8226.03,8226.03,8226.03,8226.03,251000000
2007/5/24,11:38:00,8225.40,8225.40,8225.40,8225.40,439000000
2007/5/24,11:39:00,8224.28,8224.28,8224.28,8224.28,237000000
2007/5/24,11:40:00,8225.79,8225.79,8225.79,8225.79,254000000
2007/5/24,11:41:00,8222.17,8222.17,8222.17,8222.17,350000000
2007/5/24,11:42:00,8224.18,8224.18,8224.18,8224.18,292000000
2007/5/24,11:43:00,8222.82,8222.82,8222.82,8222.82,317000000
2007/5/24,11:44:00,8223.05,8223.05,8223.05,8223.05,220000000
2007/5/24,11:45:00,8223.49,8223.49,8223.49,8223.49,232000000
2007/5/24,11:46:00,8221.93,8221.93,8221.93,8221.93,325000000
2007/5/24,11:47:00,8221.44,8221.44,8221.44,8221.44,246000000
2007/5/24,11:48:00,8219.05,8219.05,8219.05,8219.05,287000000
2007/5/24,11:49:00,8219.19,8219.19,8219.19,8219.19,236000000
2007/5/24,11:50:00,8219.08,8219.08,8219.08,8219.08,235000000
2007/5/24,11:51:00,8217.85,8217.85,8217.85,8217.85,246000000
2007/5/24,11:52:00,8217.06,8217.06,8217.06,8217.06,258000000
2007/5/24,11:53:00,8217.54,8217.54,8217.54,8217.54,338000000
2007/5/24,11:54:00,8216.61,8216.61,8216.61,8216.61,306000000
2007/5/24,11:55:00,8215.64,8215.64,8215.64,8215.64,272000000
2007/5/24,11:56:00,8216.20,8216.20,8216.20,8216.20,277000000
2007/5/24,11:57:00,8215.39,8215.39,8215.39,8215.39,312000000
2007/5/24,11:58:00,8213.49,8213.49,8213.49,8213.49,426000000
2007/5/24,11:59:00,8210.55,8210.55,8210.55,8210.55,244000000
2007/5/24,12:00:00,8211.52,8211.52,8211.52,8211.52,331000000
2007/5/24,12:01:00,8210.93,8210.93,8210.93,8210.93,309000000
2007/5/24,12:02:00,8210.07,8210.07,8210.07,8210.07,207000000
2007/5/24,12:03:00,8210.05,8210.05,8210.05,8210.05,272000000
2007/5/24,12:04:00,8210.42,8210.42,8210.42,8210.42,246000000
2007/5/24,12:05:00,8209.17,8209.17,8209.17,8209.17,185000000
2007/5/24,12:06:00,8208.60,8208.60,8208.60,8208.60,212000000
2007/5/24,12:07:00,8209.16,8209.16,8209.16,8209.16,148000000
2007/5/24,12:08:00,8210.11,8210.11,8210.11,8210.11,260000000
2007/5/24,12:09:00,8210.24,8210.24,8210.24,8210.24,168000000
2007/5/24,12:10:00,8209.22,8209.22,8209.22,8209.22,195000000
2007/5/24,12:11:00,8207.96,8207.96,8207.96,8207.96,192000000
2007/5/24,12:12:00,8207.98,8207.98,8207.98,8207.98,148000000
2007/5/24,12:13:00,8210.02,8210.02,8210.02,8210.02,181000000
2007/5/24,12:14:00,8209.25,8209.25,8209.25,8209.25,174000000
2007/5/24,12:15:00,8209.73,8209.73,8209.73,8209.73,173000000
2007/5/24,12:16:00,8211.33,8211.33,8211.33,8211.33,239000000
2007/5/24,12:17:00,8209.99,8209.99,8209.99,8209.99,206000000
2007/5/24,12:18:00,8211.07,8211.07,8211.07,8211.07,241000000
2007/5/24,12:19:00,8210.94,8210.94,8210.94,8210.94,181000000
2007/5/24,12:20:00,8211.20,8211.20,8211.20,8211.20,199000000
2007/5/24,12:21:00,8210.16,8210.16,8210.16,8210.16,286000000
2007/5/24,12:22:00,8210.50,8210.50,8210.50,8210.50,209000000
2007/5/24,12:23:00,8212.30,8212.30,8212.30,8212.30,317000000
2007/5/24,12:24:00,8211.17,8211.17,8211.17,8211.17,225000000
2007/5/24,12:25:00,8212.17,8212.17,8212.17,8212.17,214000000
2007/5/24,12:26:00,8211.88,8211.88,8211.88,8211.88,223000000
2007/5/24,12:27:00,8212.22,8212.22,8212.22,8212.22,170000000
2007/5/24,12:28:00,8212.78,8212.78,8212.78,8212.78,244000000
2007/5/24,12:29:00,8211.60,8211.60,8211.60,8211.60,183000000
2007/5/24,12:30:00,8210.40,8210.40,8210.40,8210.40,282000000
2007/5/24,12:31:00,8210.87,8210.87,8210.87,8210.87,217000000
2007/5/24,12:32:00,8210.54,8210.54,8210.54,8210.54,204000000
2007/5/24,12:33:00,8211.09,8211.09,8211.09,8211.09,273000000
2007/5/24,12:34:00,8212.92,8212.92,8212.92,8212.92,291000000
2007/5/24,12:35:00,8212.38,8212.38,8212.38,8212.38,241000000
2007/5/24,12:36:00,8212.06,8212.06,8212.06,8212.06,278000000
2007/5/24,12:37:00,8212.26,8212.26,8212.26,8212.26,201000000
2007/5/24,12:38:00,8213.67,8213.67,8213.67,8213.67,309000000
2007/5/24,12:39:00,8212.78,8212.78,8212.78,8212.78,185000000
2007/5/24,12:40:00,8213.05,8213.05,8213.05,8213.05,218000000
2007/5/24,12:41:00,8212.37,8212.37,8212.37,8212.37,301000000
2007/5/24,12:42:00,8213.13,8213.13,8213.13,8213.13,189000000
2007/5/24,12:43:00,8212.98,8212.98,8212.98,8212.98,294000000
2007/5/24,12:44:00,8215.07,8215.07,8215.07,8215.07,238000000
2007/5/24,12:45:00,8214.77,8214.77,8214.77,8214.77,226000000
2007/5/24,12:46:00,8216.59,8216.59,8216.59,8216.59,286000000
2007/5/24,12:47:00,8215.82,8215.82,8215.82,8215.82,236000000
2007/5/24,12:48:00,8216.57,8216.57,8216.57,8216.57,305000000
2007/5/24,12:49:00,8217.09,8217.09,8217.09,8217.09,259000000
2007/5/24,12:50:00,8219.85,8219.85,8219.85,8219.85,262000000
2007/5/24,12:51:00,8221.40,8221.40,8221.40,8221.40,280000000
2007/5/24,12:52:00,8222.50,8222.50,8222.50,8222.50,235000000
2007/5/24,12:53:00,8221.84,8221.84,8221.84,8221.84,327000000
2007/5/24,12:54:00,8220.70,8220.70,8220.70,8220.70,268000000
2007/5/24,12:55:00,8221.97,8221.97,8221.97,8221.97,258000000
2007/5/24,12:56:00,8221.67,8221.67,8221.67,8221.67,314000000
2007/5/24,12:57:00,8220.91,8220.91,8220.91,8220.91,357000000
2007/5/24,12:58:00,8222.63,8222.63,8222.63,8222.63,457000000
2007/5/24,12:59:00,8223.44,8223.44,8223.44,8223.44,371000000
2007/5/24,13:00:00,8224.55,8224.55,8224.55,8224.55,321000000
2007/5/24,13:01:00,8224.42,8224.42,8224.42,8224.42,375000000
2007/5/24,13:02:00,8221.77,8221.77,8221.77,8221.77,343000000
2007/5/24,13:03:00,8221.22,8221.22,8221.22,8221.22,364000000
2007/5/24,13:04:00,8220.38,8220.38,8220.38,8220.38,340000000
2007/5/24,13:05:00,8222.01,8222.01,8222.01,8222.01,301000000
2007/5/24,13:06:00,8221.18,8221.18,8221.18,8221.18,351000000
2007/5/24,13:07:00,8219.20,8219.20,8219.20,8219.20,260000000
2007/5/24,13:08:00,8217.26,8217.26,8217.26,8217.26,307000000
2007/5/24,13:09:00,8217.59,8217.59,8217.59,8217.59,336000000
2007/5/24,13:10:00,8216.17,8216.17,8216.17,8216.17,354000000
2007/5/24,13:11:00,8214.65,8214.65,8214.65,8214.65,372000000
2007/5/24,13:12:00,8215.22,8215.22,8215.22,8215.22,372000000
2007/5/24,13:13:00,8215.39,8215.39,8215.39,8215.39,429000000
2007/5/24,13:14:00,8214.61,8214.61,8214.61,8214.61,346000000
2007/5/24,13:15:00,8214.52,8214.52,8214.52,8214.52,375000000
2007/5/24,13:16:00,8214.13,8214.13,8214.13,8214.13,394000000
2007/5/24,13:17:00,8215.33,8215.33,8215.33,8215.33,322000000
2007/5/24,13:18:00,8213.25,8213.25,8213.25,8213.25,541000000
2007/5/24,13:19:00,8213.29,8213.29,8213.29,8213.29,432000000
2007/5/24,13:20:00,8214.28,8214.28,8214.28,8214.28,453000000
2007/5/24,13:21:00,8216.53,8216.53,8216.53,8216.53,637000000
2007/5/24,13:22:00,8216.30,8216.30,8216.30,8216.30,427000000
2007/5/24,13:23:00,8219.27,8219.27,8219.27,8219.27,577000000
2007/5/24,13:24:00,8217.50,8217.50,8217.50,8217.50,499000000
2007/5/24,13:25:00,8219.22,8219.22,8219.22,8219.22,601000000
2007/5/24,13:26:00,8218.91,8218.91,8218.91,8218.91,0
2007/5/24,13:27:00,8218.91,8218.91,8218.91,8218.91,0
2007/5/24,13:28:00,8218.91,8218.91,8218.91,8218.91,0
2007/5/24,13:29:00,8218.91,8218.91,8218.91,8218.91,0
2007/5/24,13:30:00,8216.41,8216.41,8216.41,8216.41,517032960
2007/5/25,09:01:00,8170.58,8170.58,8170.58,8170.58,2886000128
2007/5/25,09:02:00,8163.78,8163.78,8163.78,8163.78,889000000
2007/5/25,09:03:00,8157.10,8157.10,8157.10,8157.10,1079000064
2007/5/25,09:04:00,8151.48,8151.48,8151.48,8151.48,1053000000
2007/5/25,09:05:00,8146.29,8146.29,8146.29,8146.29,818000000
2007/5/25,09:06:00,8134.73,8134.73,8134.73,8134.73,1308999936
2007/5/25,09:07:00,8130.57,8130.57,8130.57,8130.57,883000000
2007/5/25,09:08:00,8130.17,8130.17,8130.17,8130.17,828000000
2007/5/25,09:09:00,8135.62,8135.62,8135.62,8135.62,778000000
2007/5/25,09:10:00,8137.92,8137.92,8137.92,8137.92,590000000
2007/5/25,09:11:00,8138.80,8138.80,8138.80,8138.80,870000000
2007/5/25,09:12:00,8146.04,8146.04,8146.04,8146.04,599000000
2007/5/25,09:13:00,8149.59,8149.59,8149.59,8149.59,699000000
2007/5/25,09:14:00,8152.33,8152.33,8152.33,8152.33,779000000
2007/5/25,09:15:00,8152.05,8152.05,8152.05,8152.05,544000000
2007/5/25,09:16:00,8148.55,8148.55,8148.55,8148.55,789000000
2007/5/25,09:17:00,8146.19,8146.19,8146.19,8146.19,620000000
2007/5/25,09:18:00,8142.10,8142.10,8142.10,8142.10,811000000
2007/5/25,09:19:00,8144.82,8144.82,8144.82,8144.82,699000000
2007/5/25,09:20:00,8144.05,8144.05,8144.05,8144.05,470000000
2007/5/25,09:21:00,8146.28,8146.28,8146.28,8146.28,596000000
2007/5/25,09:22:00,8148.71,8148.71,8148.71,8148.71,390000000
2007/5/25,09:23:00,8149.55,8149.55,8149.55,8149.55,458000000
2007/5/25,09:24:00,8150.71,8150.71,8150.71,8150.71,462000000
2007/5/25,09:25:00,8147.88,8147.88,8147.88,8147.88,374000000
2007/5/25,09:26:00,8146.60,8146.60,8146.60,8146.60,570000000
2007/5/25,09:27:00,8146.52,8146.52,8146.52,8146.52,333000000
2007/5/25,09:28:00,8147.29,8147.29,8147.29,8147.29,385000000
2007/5/25,09:29:00,8147.92,8147.92,8147.92,8147.92,369000000
2007/5/25,09:30:00,8149.33,8149.33,8149.33,8149.33,369000000
2007/5/25,09:31:00,8148.41,8148.41,8148.41,8148.41,528000000
2007/5/25,09:32:00,8149.77,8149.77,8149.77,8149.77,370000000
2007/5/25,09:33:00,8150.48,8150.48,8150.48,8150.48,476000000
2007/5/25,09:34:00,8150.12,8150.12,8150.12,8150.12,564000000
2007/5/25,09:35:00,8150.48,8150.48,8150.48,8150.48,486000000
2007/5/25,09:36:00,8153.28,8153.28,8153.28,8153.28,502000000
2007/5/25,09:37:00,8153.09,8153.09,8153.09,8153.09,444000000
2007/5/25,09:38:00,8155.43,8155.43,8155.43,8155.43,427000000
2007/5/25,09:39:00,8157.41,8157.41,8157.41,8157.41,441000000
2007/5/25,09:40:00,8155.44,8155.44,8155.44,8155.44,401000000
2007/5/25,09:41:00,8158.20,8158.20,8158.20,8158.20,554000000
2007/5/25,09:42:00,8153.01,8153.01,8153.01,8153.01,337000000
2007/5/25,09:43:00,8153.37,8153.37,8153.37,8153.37,424000000
2007/5/25,09:44:00,8152.81,8152.81,8152.81,8152.81,406000000
2007/5/25,09:45:00,8147.77,8147.77,8147.77,8147.77,376000000
2007/5/25,09:46:00,8146.40,8146.40,8146.40,8146.40,669000000
2007/5/25,09:47:00,8139.52,8139.52,8139.52,8139.52,411000000
2007/5/25,09:48:00,8141.85,8141.85,8141.85,8141.85,450000000
2007/5/25,09:49:00,8141.71,8141.71,8141.71,8141.71,353000000
2007/5/25,09:50:00,8142.59,8142.59,8142.59,8142.59,339000000
2007/5/25,09:51:00,8143.04,8143.04,8143.04,8143.04,493000000
2007/5/25,09:52:00,8142.96,8142.96,8142.96,8142.96,340000000
2007/5/25,09:53:00,8143.79,8143.79,8143.79,8143.79,338000000
2007/5/25,09:54:00,8142.55,8142.55,8142.55,8142.55,331000000
2007/5/25,09:55:00,8143.09,8143.09,8143.09,8143.09,270000000
2007/5/25,09:56:00,8145.84,8145.84,8145.84,8145.84,312000000
2007/5/25,09:57:00,8145.61,8145.61,8145.61,8145.61,216000000
2007/5/25,09:58:00,8148.06,8148.06,8148.06,8148.06,310000000
2007/5/25,09:59:00,8148.35,8148.35,8148.35,8148.35,269000000
2007/5/25,10:00:00,8148.39,8148.39,8148.39,8148.39,249000000
2007/5/25,10:01:00,8148.64,8148.64,8148.64,8148.64,325000000
2007/5/25,10:02:00,8148.75,8148.75,8148.75,8148.75,208000000
2007/5/25,10:03:00,8150.38,8150.38,8150.38,8150.38,286000000
2007/5/25,10:04:00,8146.93,8146.93,8146.93,8146.93,319000000
2007/5/25,10:05:00,8144.24,8144.24,8144.24,8144.24,314000000
2007/5/25,10:06:00,8145.18,8145.18,8145.18,8145.18,464000000
2007/5/25,10:07:00,8142.89,8142.89,8142.89,8142.89,286000000
2007/5/25,10:08:00,8144.28,8144.28,8144.28,8144.28,379000000
2007/5/25,10:09:00,8145.55,8145.55,8145.55,8145.55,281000000
2007/5/25,10:10:00,8147.05,8147.05,8147.05,8147.05,273000000
2007/5/25,10:11:00,8147.02,8147.02,8147.02,8147.02,290000000
2007/5/25,10:12:00,8146.96,8146.96,8146.96,8146.96,224000000
2007/5/25,10:13:00,8144.79,8144.79,8144.79,8144.79,261000000
2007/5/25,10:14:00,8144.92,8144.92,8144.92,8144.92,220000000
2007/5/25,10:15:00,8143.66,8143.66,8143.66,8143.66,231000000
2007/5/25,10:16:00,8143.01,8143.01,8143.01,8143.01,276000000
2007/5/25,10:17:00,8142.83,8142.83,8142.83,8142.83,200000000
2007/5/25,10:18:00,8143.51,8143.51,8143.51,8143.51,286000000
2007/5/25,10:19:00,8142.90,8142.90,8142.90,8142.90,262000000
2007/5/25,10:20:00,8141.85,8141.85,8141.85,8141.85,329000000
2007/5/25,10:21:00,8144.51,8144.51,8144.51,8144.51,406000000
2007/5/25,10:22:00,8144.58,8144.58,8144.58,8144.58,226000000
2007/5/25,10:23:00,8146.22,8146.22,8146.22,8146.22,251000000
2007/5/25,10:24:00,8144.85,8144.85,8144.85,8144.85,246000000
2007/5/25,10:25:00,8146.44,8146.44,8146.44,8146.44,287000000
2007/5/25,10:26:00,8146.54,8146.54,8146.54,8146.54,254000000
2007/5/25,10:27:00,8142.67,8142.67,8142.67,8142.67,199000000
2007/5/25,10:28:00,8146.04,8146.04,8146.04,8146.04,292000000
2007/5/25,10:29:00,8146.79,8146.79,8146.79,8146.79,261000000
2007/5/25,10:30:00,8144.63,8144.63,8144.63,8144.63,222000000
2007/5/25,10:31:00,8145.80,8145.80,8145.80,8145.80,318000000
2007/5/25,10:32:00,8143.84,8143.84,8143.84,8143.84,207000000
2007/5/25,10:33:00,8145.14,8145.14,8145.14,8145.14,288000000
2007/5/25,10:34:00,8142.33,8142.33,8142.33,8142.33,221000000
2007/5/25,10:35:00,8144.27,8144.27,8144.27,8144.27,293000000
2007/5/25,10:36:00,8145.04,8145.04,8145.04,8145.04,505000000
2007/5/25,10:37:00,8142.95,8142.95,8142.95,8142.95,185000000
2007/5/25,10:38:00,8143.06,8143.06,8143.06,8143.06,320000000
2007/5/25,10:39:00,8143.75,8143.75,8143.75,8143.75,218000000
2007/5/25,10:40:00,8143.55,8143.55,8143.55,8143.55,213000000
2007/5/25,10:41:00,8145.12,8145.12,8145.12,8145.12,309000000
2007/5/25,10:42:00,8144.84,8144.84,8144.84,8144.84,228000000
2007/5/25,10:43:00,8146.45,8146.45,8146.45,8146.45,215000000
2007/5/25,10:44:00,8148.33,8148.33,8148.33,8148.33,214000000
2007/5/25,10:45:00,8148.97,8148.97,8148.97,8148.97,200000000
2007/5/25,10:46:00,8150.36,8150.36,8150.36,8150.36,309000000
2007/5/25,10:47:00,8150.67,8150.67,8150.67,8150.67,249000000
2007/5/25,10:48:00,8153.03,8153.03,8153.03,8153.03,396000000
2007/5/25,10:49:00,8153.99,8153.99,8153.99,8153.99,334000000
2007/5/25,10:50:00,8154.30,8154.30,8154.30,8154.30,288000000
2007/5/25,10:51:00,8154.48,8154.48,8154.48,8154.48,368000000
2007/5/25,10:52:00,8152.55,8152.55,8152.55,8152.55,210000000
2007/5/25,10:53:00,8152.82,8152.82,8152.82,8152.82,278000000
2007/5/25,10:54:00,8151.65,8151.65,8151.65,8151.65,250000000
2007/5/25,10:55:00,8146.79,8146.79,8146.79,8146.79,295000000
2007/5/25,10:56:00,8148.55,8148.55,8148.55,8148.55,287000000
2007/5/25,10:57:00,8149.39,8149.39,8149.39,8149.39,186000000
2007/5/25,10:58:00,8149.93,8149.93,8149.93,8149.93,242000000
2007/5/25,10:59:00,8148.67,8148.67,8148.67,8148.67,229000000
2007/5/25,11:00:00,8148.20,8148.20,8148.20,8148.20,176000000
2007/5/25,11:01:00,8149.71,8149.71,8149.71,8149.71,218000000
2007/5/25,11:02:00,8149.21,8149.21,8149.21,8149.21,243000000
2007/5/25,11:03:00,8149.40,8149.40,8149.40,8149.40,280000000
2007/5/25,11:04:00,8149.27,8149.27,8149.27,8149.27,189000000
2007/5/25,11:05:00,8149.66,8149.66,8149.66,8149.66,184000000
2007/5/25,11:06:00,8148.78,8148.78,8148.78,8148.78,347000000
2007/5/25,11:07:00,8150.25,8150.25,8150.25,8150.25,176000000
2007/5/25,11:08:00,8149.84,8149.84,8149.84,8149.84,203000000
2007/5/25,11:09:00,8149.80,8149.80,8149.80,8149.80,152000000
2007/5/25,11:10:00,8151.36,8151.36,8151.36,8151.36,208000000
2007/5/25,11:11:00,8150.67,8150.67,8150.67,8150.67,223000000
2007/5/25,11:12:00,8150.05,8150.05,8150.05,8150.05,161000000
2007/5/25,11:13:00,8146.63,8146.63,8146.63,8146.63,320000000
2007/5/25,11:14:00,8150.24,8150.24,8150.24,8150.24,241000000
2007/5/25,11:15:00,8149.71,8149.71,8149.71,8149.71,213000000
2007/5/25,11:16:00,8150.58,8150.58,8150.58,8150.58,253000000
2007/5/25,11:17:00,8150.16,8150.16,8150.16,8150.16,227000000
2007/5/25,11:18:00,8149.40,8149.40,8149.40,8149.40,315000000
2007/5/25,11:19:00,8149.38,8149.38,8149.38,8149.38,213000000
2007/5/25,11:20:00,8149.67,8149.67,8149.67,8149.67,214000000
2007/5/25,11:21:00,8150.38,8150.38,8150.38,8150.38,255000000
2007/5/25,11:22:00,8150.46,8150.46,8150.46,8150.46,153000000
2007/5/25,11:23:00,8150.49,8150.49,8150.49,8150.49,192000000
2007/5/25,11:24:00,8151.51,8151.51,8151.51,8151.51,185000000
2007/5/25,11:25:00,8146.81,8146.81,8146.81,8146.81,257000000
2007/5/25,11:26:00,8149.75,8149.75,8149.75,8149.75,228000000
2007/5/25,11:27:00,8150.47,8150.47,8150.47,8150.47,168000000
2007/5/25,11:28:00,8152.77,8152.77,8152.77,8152.77,243000000
2007/5/25,11:29:00,8152.92,8152.92,8152.92,8152.92,225000000
2007/5/25,11:30:00,8153.22,8153.22,8153.22,8153.22,271000000
2007/5/25,11:31:00,8151.50,8151.50,8151.50,8151.50,456000000
2007/5/25,11:32:00,8153.94,8153.94,8153.94,8153.94,206000000
2007/5/25,11:33:00,8152.39,8152.39,8152.39,8152.39,261000000
2007/5/25,11:34:00,8153.19,8153.19,8153.19,8153.19,202000000
2007/5/25,11:35:00,8154.68,8154.68,8154.68,8154.68,208000000
2007/5/25,11:36:00,8155.18,8155.18,8155.18,8155.18,387000000
2007/5/25,11:37:00,8155.98,8155.98,8155.98,8155.98,220000000
2007/5/25,11:38:00,8157.05,8157.05,8157.05,8157.05,281000000
2007/5/25,11:39:00,8158.13,8158.13,8158.13,8158.13,277000000
2007/5/25,11:40:00,8158.14,8158.14,8158.14,8158.14,217000000
2007/5/25,11:41:00,8159.35,8159.35,8159.35,8159.35,291000000
2007/5/25,11:42:00,8158.37,8158.37,8158.37,8158.37,221000000
2007/5/25,11:43:00,8160.27,8160.27,8160.27,8160.27,254000000
2007/5/25,11:44:00,8159.50,8159.50,8159.50,8159.50,242000000
2007/5/25,11:45:00,8159.60,8159.60,8159.60,8159.60,236000000
2007/5/25,11:46:00,8158.95,8158.95,8158.95,8158.95,365000000
2007/5/25,11:47:00,8160.06,8160.06,8160.06,8160.06,226000000
2007/5/25,11:48:00,8158.22,8158.22,8158.22,8158.22,328000000
2007/5/25,11:49:00,8159.58,8159.58,8159.58,8159.58,249000000
2007/5/25,11:50:00,8160.46,8160.46,8160.46,8160.46,212000000
2007/5/25,11:51:00,8161.86,8161.86,8161.86,8161.86,246000000
2007/5/25,11:52:00,8160.13,8160.13,8160.13,8160.13,230000000
2007/5/25,11:53:00,8160.71,8160.71,8160.71,8160.71,233000000
2007/5/25,11:54:00,8159.51,8159.51,8159.51,8159.51,206000000
2007/5/25,11:55:00,8160.44,8160.44,8160.44,8160.44,183000000
2007/5/25,11:56:00,8161.77,8161.77,8161.77,8161.77,236000000
2007/5/25,11:57:00,8162.00,8162.00,8162.00,8162.00,284000000
2007/5/25,11:58:00,8161.53,8161.53,8161.53,8161.53,251000000
2007/5/25,11:59:00,8161.45,8161.45,8161.45,8161.45,199000000
2007/5/25,12:00:00,8162.21,8162.21,8162.21,8162.21,178000000
2007/5/25,12:01:00,8162.28,8162.28,8162.28,8162.28,246000000
2007/5/25,12:02:00,8162.04,8162.04,8162.04,8162.04,198000000
2007/5/25,12:03:00,8161.97,8161.97,8161.97,8161.97,275000000
2007/5/25,12:04:00,8162.13,8162.13,8162.13,8162.13,193000000
2007/5/25,12:05:00,8162.51,8162.51,8162.51,8162.51,254000000
2007/5/25,12:06:00,8162.03,8162.03,8162.03,8162.03,255000000
2007/5/25,12:07:00,8162.52,8162.52,8162.52,8162.52,147000000
2007/5/25,12:08:00,8161.80,8161.80,8161.80,8161.80,196000000
2007/5/25,12:09:00,8161.54,8161.54,8161.54,8161.54,224000000
2007/5/25,12:10:00,8163.52,8163.52,8163.52,8163.52,199000000
2007/5/25,12:11:00,8165.12,8165.12,8165.12,8165.12,306000000
2007/5/25,12:12:00,8163.16,8163.16,8163.16,8163.16,274000000
2007/5/25,12:13:00,8163.53,8163.53,8163.53,8163.53,371000000
2007/5/25,12:14:00,8164.74,8164.74,8164.74,8164.74,240000000
2007/5/25,12:15:00,8164.00,8164.00,8164.00,8164.00,258000000
2007/5/25,12:16:00,8164.83,8164.83,8164.83,8164.83,307000000
2007/5/25,12:17:00,8164.45,8164.45,8164.45,8164.45,204000000
2007/5/25,12:18:00,8167.21,8167.21,8167.21,8167.21,300000000
2007/5/25,12:19:00,8166.27,8166.27,8166.27,8166.27,185000000
2007/5/25,12:20:00,8166.57,8166.57,8166.57,8166.57,226000000
2007/5/25,12:21:00,8167.56,8167.56,8167.56,8167.56,227000000
2007/5/25,12:22:00,8169.12,8169.12,8169.12,8169.12,181000000
2007/5/25,12:23:00,8169.01,8169.01,8169.01,8169.01,221000000
2007/5/25,12:24:00,8169.72,8169.72,8169.72,8169.72,232000000
2007/5/25,12:25:00,8169.35,8169.35,8169.35,8169.35,236000000
2007/5/25,12:26:00,8170.09,8170.09,8170.09,8170.09,279000000
2007/5/25,12:27:00,8169.03,8169.03,8169.03,8169.03,175000000
2007/5/25,12:28:00,8170.32,8170.32,8170.32,8170.32,349000000
2007/5/25,12:29:00,8170.07,8170.07,8170.07,8170.07,223000000
2007/5/25,12:30:00,8169.03,8169.03,8169.03,8169.03,300000000
2007/5/25,12:31:00,8170.11,8170.11,8170.11,8170.11,306000000
2007/5/25,12:32:00,8167.63,8167.63,8167.63,8167.63,209000000
2007/5/25,12:33:00,8168.61,8168.61,8168.61,8168.61,305000000
2007/5/25,12:34:00,8166.84,8166.84,8166.84,8166.84,232000000
2007/5/25,12:35:00,8167.06,8167.06,8167.06,8167.06,236000000
2007/5/25,12:36:00,8166.14,8166.14,8166.14,8166.14,274000000
2007/5/25,12:37:00,8163.35,8163.35,8163.35,8163.35,207000000
2007/5/25,12:38:00,8163.99,8163.99,8163.99,8163.99,286000000
2007/5/25,12:39:00,8163.91,8163.91,8163.91,8163.91,227000000
2007/5/25,12:40:00,8161.97,8161.97,8161.97,8161.97,242000000
2007/5/25,12:41:00,8161.96,8161.96,8161.96,8161.96,323000000
2007/5/25,12:42:00,8160.73,8160.73,8160.73,8160.73,273000000
2007/5/25,12:43:00,8161.91,8161.91,8161.91,8161.91,338000000
2007/5/25,12:44:00,8161.78,8161.78,8161.78,8161.78,306000000
2007/5/25,12:45:00,8160.59,8160.59,8160.59,8160.59,271000000
2007/5/25,12:46:00,8160.12,8160.12,8160.12,8160.12,291000000
2007/5/25,12:47:00,8159.24,8159.24,8159.24,8159.24,286000000
2007/5/25,12:48:00,8160.10,8160.10,8160.10,8160.10,388000000
2007/5/25,12:49:00,8161.34,8161.34,8161.34,8161.34,215000000
2007/5/25,12:50:00,8160.01,8160.01,8160.01,8160.01,239000000
2007/5/25,12:51:00,8160.87,8160.87,8160.87,8160.87,273000000
2007/5/25,12:52:00,8161.79,8161.79,8161.79,8161.79,226000000
2007/5/25,12:53:00,8161.77,8161.77,8161.77,8161.77,279000000
2007/5/25,12:54:00,8161.24,8161.24,8161.24,8161.24,224000000
2007/5/25,12:55:00,8161.06,8161.06,8161.06,8161.06,247000000
2007/5/25,12:56:00,8163.25,8163.25,8163.25,8163.25,298000000
2007/5/25,12:57:00,8165.63,8165.63,8165.63,8165.63,242000000
2007/5/25,12:58:00,8164.50,8164.50,8164.50,8164.50,259000000
2007/5/25,12:59:00,8166.85,8166.85,8166.85,8166.85,337000000
2007/5/25,13:00:00,8166.72,8166.72,8166.72,8166.72,275000000
2007/5/25,13:01:00,8164.71,8164.71,8164.71,8164.71,298000000
2007/5/25,13:02:00,8165.36,8165.36,8165.36,8165.36,246000000
2007/5/25,13:03:00,8165.89,8165.89,8165.89,8165.89,337000000
2007/5/25,13:04:00,8165.25,8165.25,8165.25,8165.25,312000000
2007/5/25,13:05:00,8163.92,8163.92,8163.92,8163.92,362000000
2007/5/25,13:06:00,8165.10,8165.10,8165.10,8165.10,323000000
2007/5/25,13:07:00,8164.79,8164.79,8164.79,8164.79,397000000
2007/5/25,13:08:00,8163.68,8163.68,8163.68,8163.68,436000000
2007/5/25,13:09:00,8163.98,8163.98,8163.98,8163.98,343000000
2007/5/25,13:10:00,8165.71,8165.71,8165.71,8165.71,349000000
2007/5/25,13:11:00,8164.56,8164.56,8164.56,8164.56,360000000
2007/5/25,13:12:00,8163.74,8163.74,8163.74,8163.74,305000000
2007/5/25,13:13:00,8164.08,8164.08,8164.08,8164.08,358000000
2007/5/25,13:14:00,8166.21,8166.21,8166.21,8166.21,326000000
2007/5/25,13:15:00,8162.06,8162.06,8162.06,8162.06,351000000
2007/5/25,13:16:00,8161.58,8161.58,8161.58,8161.58,456000000
2007/5/25,13:17:00,8161.55,8161.55,8161.55,8161.55,326000000
2007/5/25,13:18:00,8162.36,8162.36,8162.36,8162.36,566000000
2007/5/25,13:19:00,8160.95,8160.95,8160.95,8160.95,472000000
2007/5/25,13:20:00,8161.26,8161.26,8161.26,8161.26,381000000
2007/5/25,13:21:00,8158.40,8158.40,8158.40,8158.40,553000000
2007/5/25,13:22:00,8159.85,8159.85,8159.85,8159.85,424000000
2007/5/25,13:23:00,8159.42,8159.42,8159.42,8159.42,620000000
2007/5/25,13:24:00,8159.47,8159.47,8159.47,8159.47,588000000
2007/5/25,13:25:00,8160.44,8160.44,8160.44,8160.44,506000000
2007/5/25,13:26:00,8160.44,8160.44,8160.44,8160.44,0
2007/5/25,13:27:00,8160.44,8160.44,8160.44,8160.44,0
2007/5/25,13:28:00,8160.44,8160.44,8160.44,8160.44,0
2007/5/25,13:29:00,8160.44,8160.44,8160.44,8160.44,0
2007/5/25,13:30:00,8159.97,8159.97,8159.97,8159.97,405032960
2007/5/28,09:01:00,8194.83,8194.83,8194.83,8194.83,2812000000
2007/5/28,09:02:00,8201.65,8201.65,8201.65,8201.65,672000000
2007/5/28,09:03:00,8201.49,8201.49,8201.49,8201.49,816000000
2007/5/28,09:04:00,8197.21,8197.21,8197.21,8197.21,942000000
2007/5/28,09:05:00,8195.42,8195.42,8195.42,8195.42,680000000
2007/5/28,09:06:00,8192.53,8192.53,8192.53,8192.53,970000000
2007/5/28,09:07:00,8192.53,8192.53,8192.53,8192.53,601000000
2007/5/28,09:08:00,8194.21,8194.21,8194.21,8194.21,624000000
2007/5/28,09:09:00,8194.77,8194.77,8194.77,8194.77,664000000
2007/5/28,09:10:00,8193.58,8193.58,8193.58,8193.58,521000000
2007/5/28,09:11:00,8192.00,8192.00,8192.00,8192.00,704000000
2007/5/28,09:12:00,8189.02,8189.02,8189.02,8189.02,443000000
2007/5/28,09:13:00,8189.04,8189.04,8189.04,8189.04,621000000
2007/5/28,09:14:00,8187.96,8187.96,8187.96,8187.96,560000000
2007/5/28,09:15:00,8186.87,8186.87,8186.87,8186.87,469000000
2007/5/28,09:16:00,8186.38,8186.38,8186.38,8186.38,621000000
2007/5/28,09:17:00,8187.75,8187.75,8187.75,8187.75,424000000
2007/5/28,09:18:00,8185.69,8185.69,8185.69,8185.69,498000000
2007/5/28,09:19:00,8184.44,8184.44,8184.44,8184.44,425000000
2007/5/28,09:20:00,8184.49,8184.49,8184.49,8184.49,325000000
2007/5/28,09:21:00,8184.76,8184.76,8184.76,8184.76,568000000
2007/5/28,09:22:00,8185.09,8185.09,8185.09,8185.09,408000000
2007/5/28,09:23:00,8187.16,8187.16,8187.16,8187.16,393000000
2007/5/28,09:24:00,8187.54,8187.54,8187.54,8187.54,404000000
2007/5/28,09:25:00,8188.98,8188.98,8188.98,8188.98,393000000
2007/5/28,09:26:00,8190.75,8190.75,8190.75,8190.75,581000000
2007/5/28,09:27:00,8189.87,8189.87,8189.87,8189.87,451000000
2007/5/28,09:28:00,8190.60,8190.60,8190.60,8190.60,680000000
2007/5/28,09:29:00,8191.21,8191.21,8191.21,8191.21,519000000
2007/5/28,09:30:00,8189.61,8189.61,8189.61,8189.61,396000000
2007/5/28,09:31:00,8190.70,8190.70,8190.70,8190.70,652000000
2007/5/28,09:32:00,8189.28,8189.28,8189.28,8189.28,410000000
2007/5/28,09:33:00,8188.69,8188.69,8188.69,8188.69,464000000
2007/5/28,09:34:00,8187.15,8187.15,8187.15,8187.15,505000000
2007/5/28,09:35:00,8185.61,8185.61,8185.61,8185.61,377000000
2007/5/28,09:36:00,8184.74,8184.74,8184.74,8184.74,464000000
2007/5/28,09:37:00,8184.39,8184.39,8184.39,8184.39,338000000
2007/5/28,09:38:00,8181.42,8181.42,8181.42,8181.42,367000000
2007/5/28,09:39:00,8179.28,8179.28,8179.28,8179.28,338000000
2007/5/28,09:40:00,8179.95,8179.95,8179.95,8179.95,350000000
2007/5/28,09:41:00,8179.32,8179.32,8179.32,8179.32,466000000
2007/5/28,09:42:00,8180.52,8180.52,8180.52,8180.52,293000000
2007/5/28,09:43:00,8179.70,8179.70,8179.70,8179.70,389000000
2007/5/28,09:44:00,8180.12,8180.12,8180.12,8180.12,341000000
2007/5/28,09:45:00,8181.64,8181.64,8181.64,8181.64,311000000
2007/5/28,09:46:00,8182.17,8182.17,8182.17,8182.17,397000000
2007/5/28,09:47:00,8181.80,8181.80,8181.80,8181.80,275000000
2007/5/28,09:48:00,8183.43,8183.43,8183.43,8183.43,359000000
2007/5/28,09:49:00,8182.95,8182.95,8182.95,8182.95,354000000
2007/5/28,09:50:00,8182.45,8182.45,8182.45,8182.45,263000000
2007/5/28,09:51:00,8181.94,8181.94,8181.94,8181.94,311000000
2007/5/28,09:52:00,8181.39,8181.39,8181.39,8181.39,275000000
2007/5/28,09:53:00,8180.77,8180.77,8180.77,8180.77,302000000
2007/5/28,09:54:00,8180.06,8180.06,8180.06,8180.06,247000000
2007/5/28,09:55:00,8178.83,8178.83,8178.83,8178.83,293000000
2007/5/28,09:56:00,8179.48,8179.48,8179.48,8179.48,321000000
2007/5/28,09:57:00,8179.37,8179.37,8179.37,8179.37,210000000
2007/5/28,09:58:00,8178.08,8178.08,8178.08,8178.08,240000000
2007/5/28,09:59:00,8176.85,8176.85,8176.85,8176.85,219000000
2007/5/28,10:00:00,8176.26,8176.26,8176.26,8176.26,229000000
2007/5/28,10:01:00,8174.17,8174.17,8174.17,8174.17,304000000
2007/5/28,10:02:00,8173.90,8173.90,8173.90,8173.90,268000000
2007/5/28,10:03:00,8171.06,8171.06,8171.06,8171.06,410000000
2007/5/28,10:04:00,8170.07,8170.07,8170.07,8170.07,366000000
2007/5/28,10:05:00,8166.45,8166.45,8166.45,8166.45,296000000
2007/5/28,10:06:00,8165.18,8165.18,8165.18,8165.18,399000000
2007/5/28,10:07:00,8165.95,8165.95,8165.95,8165.95,370000000
2007/5/28,10:08:00,8164.96,8164.96,8164.96,8164.96,384000000
2007/5/28,10:09:00,8164.78,8164.78,8164.78,8164.78,321000000
2007/5/28,10:10:00,8164.27,8164.27,8164.27,8164.27,253000000
2007/5/28,10:11:00,8163.32,8163.32,8163.32,8163.32,339000000
2007/5/28,10:12:00,8163.83,8163.83,8163.83,8163.83,268000000
2007/5/28,10:13:00,8164.46,8164.46,8164.46,8164.46,423000000
2007/5/28,10:14:00,8168.28,8168.28,8168.28,8168.28,287000000
2007/5/28,10:15:00,8169.40,8169.40,8169.40,8169.40,286000000
2007/5/28,10:16:00,8171.88,8171.88,8171.88,8171.88,334000000
2007/5/28,10:17:00,8173.64,8173.64,8173.64,8173.64,216000000
2007/5/28,10:18:00,8170.65,8170.65,8170.65,8170.65,295000000
2007/5/28,10:19:00,8169.99,8169.99,8169.99,8169.99,229000000
2007/5/28,10:20:00,8170.85,8170.85,8170.85,8170.85,193000000
2007/5/28,10:21:00,8171.34,8171.34,8171.34,8171.34,347000000
2007/5/28,10:22:00,8171.44,8171.44,8171.44,8171.44,315000000
2007/5/28,10:23:00,8173.16,8173.16,8173.16,8173.16,295000000
2007/5/28,10:24:00,8170.69,8170.69,8170.69,8170.69,286000000
2007/5/28,10:25:00,8170.09,8170.09,8170.09,8170.09,227000000
2007/5/28,10:26:00,8171.65,8171.65,8171.65,8171.65,239000000
2007/5/28,10:27:00,8171.17,8171.17,8171.17,8171.17,165000000
2007/5/28,10:28:00,8171.35,8171.35,8171.35,8171.35,241000000
2007/5/28,10:29:00,8170.83,8170.83,8170.83,8170.83,194000000
2007/5/28,10:30:00,8172.14,8172.14,8172.14,8172.14,210000000
2007/5/28,10:31:00,8168.95,8168.95,8168.95,8168.95,303000000
2007/5/28,10:32:00,8170.91,8170.91,8170.91,8170.91,268000000
2007/5/28,10:33:00,8170.92,8170.92,8170.92,8170.92,281000000
2007/5/28,10:34:00,8171.45,8171.45,8171.45,8171.45,234000000
2007/5/28,10:35:00,8171.97,8171.97,8171.97,8171.97,185000000
2007/5/28,10:36:00,8169.61,8169.61,8169.61,8169.61,240000000
2007/5/28,10:37:00,8170.74,8170.74,8170.74,8170.74,193000000
2007/5/28,10:38:00,8167.00,8167.00,8167.00,8167.00,300000000
2007/5/28,10:39:00,8166.09,8166.09,8166.09,8166.09,291000000
2007/5/28,10:40:00,8167.43,8167.43,8167.43,8167.43,248000000
2007/5/28,10:41:00,8166.45,8166.45,8166.45,8166.45,357000000
2007/5/28,10:42:00,8166.46,8166.46,8166.46,8166.46,224000000
2007/5/28,10:43:00,8166.01,8166.01,8166.01,8166.01,306000000
2007/5/28,10:44:00,8167.20,8167.20,8167.20,8167.20,254000000
2007/5/28,10:45:00,8165.41,8165.41,8165.41,8165.41,234000000
2007/5/28,10:46:00,8167.13,8167.13,8167.13,8167.13,265000000
2007/5/28,10:47:00,8165.97,8165.97,8165.97,8165.97,171000000
2007/5/28,10:48:00,8167.14,8167.14,8167.14,8167.14,268000000
2007/5/28,10:49:00,8167.15,8167.15,8167.15,8167.15,198000000
2007/5/28,10:50:00,8167.76,8167.76,8167.76,8167.76,204000000
2007/5/28,10:51:00,8167.53,8167.53,8167.53,8167.53,210000000
2007/5/28,10:52:00,8167.83,8167.83,8167.83,8167.83,136000000
2007/5/28,10:53:00,8167.00,8167.00,8167.00,8167.00,247000000
2007/5/28,10:54:00,8167.80,8167.80,8167.80,8167.80,149000000
2007/5/28,10:55:00,8166.02,8166.02,8166.02,8166.02,160000000
2007/5/28,10:56:00,8166.41,8166.41,8166.41,8166.41,275000000
2007/5/28,10:57:00,8166.49,8166.49,8166.49,8166.49,231000000
2007/5/28,10:58:00,8167.30,8167.30,8167.30,8167.30,256000000
2007/5/28,10:59:00,8167.31,8167.31,8167.31,8167.31,165000000
2007/5/28,11:00:00,8165.77,8165.77,8165.77,8165.77,244000000
2007/5/28,11:01:00,8166.42,8166.42,8166.42,8166.42,207000000
2007/5/28,11:02:00,8165.76,8165.76,8165.76,8165.76,149000000
2007/5/28,11:03:00,8166.14,8166.14,8166.14,8166.14,229000000
2007/5/28,11:04:00,8165.59,8165.59,8165.59,8165.59,191000000
2007/5/28,11:05:00,8164.64,8164.64,8164.64,8164.64,192000000
2007/5/28,11:06:00,8163.45,8163.45,8163.45,8163.45,265000000
2007/5/28,11:07:00,8162.06,8162.06,8162.06,8162.06,196000000
2007/5/28,11:08:00,8162.73,8162.73,8162.73,8162.73,328000000
2007/5/28,11:09:00,8160.80,8160.80,8160.80,8160.80,280000000
2007/5/28,11:10:00,8160.16,8160.16,8160.16,8160.16,277000000
2007/5/28,11:11:00,8158.87,8158.87,8158.87,8158.87,342000000
2007/5/28,11:12:00,8159.50,8159.50,8159.50,8159.50,236000000
2007/5/28,11:13:00,8159.81,8159.81,8159.81,8159.81,306000000
2007/5/28,11:14:00,8160.32,8160.32,8160.32,8160.32,256000000
2007/5/28,11:15:00,8159.29,8159.29,8159.29,8159.29,271000000
2007/5/28,11:16:00,8160.47,8160.47,8160.47,8160.47,318000000
2007/5/28,11:17:00,8160.40,8160.40,8160.40,8160.40,285000000
2007/5/28,11:18:00,8160.73,8160.73,8160.73,8160.73,349000000
2007/5/28,11:19:00,8159.82,8159.82,8159.82,8159.82,178000000
2007/5/28,11:20:00,8161.13,8161.13,8161.13,8161.13,186000000
2007/5/28,11:21:00,8160.93,8160.93,8160.93,8160.93,195000000
2007/5/28,11:22:00,8162.17,8162.17,8162.17,8162.17,153000000
2007/5/28,11:23:00,8161.95,8161.95,8161.95,8161.95,208000000
2007/5/28,11:24:00,8163.06,8163.06,8163.06,8163.06,153000000
2007/5/28,11:25:00,8163.01,8163.01,8163.01,8163.01,223000000
2007/5/28,11:26:00,8163.62,8163.62,8163.62,8163.62,249000000
2007/5/28,11:27:00,8163.52,8163.52,8163.52,8163.52,161000000
2007/5/28,11:28:00,8163.45,8163.45,8163.45,8163.45,190000000
2007/5/28,11:29:00,8164.10,8164.10,8164.10,8164.10,164000000
2007/5/28,11:30:00,8163.63,8163.63,8163.63,8163.63,176000000
2007/5/28,11:31:00,8166.07,8166.07,8166.07,8166.07,195000000
2007/5/28,11:32:00,8164.75,8164.75,8164.75,8164.75,144000000
2007/5/28,11:33:00,8164.79,8164.79,8164.79,8164.79,181000000
2007/5/28,11:34:00,8165.41,8165.41,8165.41,8165.41,149000000
2007/5/28,11:35:00,8165.24,8165.24,8165.24,8165.24,173000000
2007/5/28,11:36:00,8166.50,8166.50,8166.50,8166.50,200000000
2007/5/28,11:37:00,8165.72,8165.72,8165.72,8165.72,117000000
2007/5/28,11:38:00,8164.29,8164.29,8164.29,8164.29,197000000
2007/5/28,11:39:00,8165.70,8165.70,8165.70,8165.70,155000000
2007/5/28,11:40:00,8165.97,8165.97,8165.97,8165.97,145000000
2007/5/28,11:41:00,8165.09,8165.09,8165.09,8165.09,205000000
2007/5/28,11:42:00,8164.55,8164.55,8164.55,8164.55,153000000
2007/5/28,11:43:00,8165.23,8165.23,8165.23,8165.23,192000000
2007/5/28,11:44:00,8164.27,8164.27,8164.27,8164.27,158000000
2007/5/28,11:45:00,8165.17,8165.17,8165.17,8165.17,193000000
2007/5/28,11:46:00,8165.79,8165.79,8165.79,8165.79,164000000
2007/5/28,11:47:00,8167.31,8167.31,8167.31,8167.31,154000000
2007/5/28,11:48:00,8167.14,8167.14,8167.14,8167.14,254000000
2007/5/28,11:49:00,8166.30,8166.30,8166.30,8166.30,193000000
2007/5/28,11:50:00,8166.86,8166.86,8166.86,8166.86,204000000
2007/5/28,11:51:00,8166.52,8166.52,8166.52,8166.52,237000000
2007/5/28,11:52:00,8167.98,8167.98,8167.98,8167.98,177000000
2007/5/28,11:53:00,8168.31,8168.31,8168.31,8168.31,236000000
2007/5/28,11:54:00,8168.87,8168.87,8168.87,8168.87,187000000
2007/5/28,11:55:00,8168.43,8168.43,8168.43,8168.43,200000000
2007/5/28,11:56:00,8169.83,8169.83,8169.83,8169.83,226000000
2007/5/28,11:57:00,8169.05,8169.05,8169.05,8169.05,149000000
2007/5/28,11:58:00,8167.63,8167.63,8167.63,8167.63,189000000
2007/5/28,11:59:00,8168.85,8168.85,8168.85,8168.85,212000000
2007/5/28,12:00:00,8170.16,8170.16,8170.16,8170.16,170000000
2007/5/28,12:01:00,8169.92,8169.92,8169.92,8169.92,179000000
2007/5/28,12:02:00,8170.15,8170.15,8170.15,8170.15,180000000
2007/5/28,12:03:00,8170.70,8170.70,8170.70,8170.70,187000000
2007/5/28,12:04:00,8171.48,8171.48,8171.48,8171.48,163000000
2007/5/28,12:05:00,8169.46,8169.46,8169.46,8169.46,201000000
2007/5/28,12:06:00,8170.46,8170.46,8170.46,8170.46,170000000
2007/5/28,12:07:00,8167.37,8167.37,8167.37,8167.37,153000000
2007/5/28,12:08:00,8169.93,8169.93,8169.93,8169.93,202000000
2007/5/28,12:09:00,8169.77,8169.77,8169.77,8169.77,164000000
2007/5/28,12:10:00,8170.16,8170.16,8170.16,8170.16,188000000
2007/5/28,12:11:00,8169.87,8169.87,8169.87,8169.87,254000000
2007/5/28,12:12:00,8171.06,8171.06,8171.06,8171.06,179000000
2007/5/28,12:13:00,8169.67,8169.67,8169.67,8169.67,227000000
2007/5/28,12:14:00,8169.25,8169.25,8169.25,8169.25,140000000
2007/5/28,12:15:00,8167.39,8167.39,8167.39,8167.39,185000000
2007/5/28,12:16:00,8169.73,8169.73,8169.73,8169.73,233000000
2007/5/28,12:17:00,8169.70,8169.70,8169.70,8169.70,179000000
2007/5/28,12:18:00,8170.56,8170.56,8170.56,8170.56,332000000
2007/5/28,12:19:00,8170.71,8170.71,8170.71,8170.71,177000000
2007/5/28,12:20:00,8170.86,8170.86,8170.86,8170.86,194000000
2007/5/28,12:21:00,8170.02,8170.02,8170.02,8170.02,224000000
2007/5/28,12:22:00,8172.31,8172.31,8172.31,8172.31,199000000
2007/5/28,12:23:00,8170.26,8170.26,8170.26,8170.26,263000000
2007/5/28,12:24:00,8171.49,8171.49,8171.49,8171.49,168000000
2007/5/28,12:25:00,8171.46,8171.46,8171.46,8171.46,203000000
2007/5/28,12:26:00,8171.22,8171.22,8171.22,8171.22,253000000
2007/5/28,12:27:00,8174.11,8174.11,8174.11,8174.11,180000000
2007/5/28,12:28:00,8173.95,8173.95,8173.95,8173.95,170000000
2007/5/28,12:29:00,8174.61,8174.61,8174.61,8174.61,188000000
2007/5/28,12:30:00,8173.03,8173.03,8173.03,8173.03,219000000
2007/5/28,12:31:00,8174.18,8174.18,8174.18,8174.18,226000000
2007/5/28,12:32:00,8172.94,8172.94,8172.94,8172.94,192000000
2007/5/28,12:33:00,8171.08,8171.08,8171.08,8171.08,249000000
2007/5/28,12:34:00,8171.44,8171.44,8171.44,8171.44,220000000
2007/5/28,12:35:00,8172.77,8172.77,8172.77,8172.77,234000000
2007/5/28,12:36:00,8173.70,8173.70,8173.70,8173.70,254000000
2007/5/28,12:37:00,8171.13,8171.13,8171.13,8171.13,148000000
2007/5/28,12:38:00,8170.97,8170.97,8170.97,8170.97,194000000
2007/5/28,12:39:00,8170.99,8170.99,8170.99,8170.99,155000000
2007/5/28,12:40:00,8169.70,8169.70,8169.70,8169.70,202000000
2007/5/28,12:41:00,8169.89,8169.89,8169.89,8169.89,205000000
2007/5/28,12:42:00,8169.82,8169.82,8169.82,8169.82,159000000
2007/5/28,12:43:00,8169.06,8169.06,8169.06,8169.06,273000000
2007/5/28,12:44:00,8166.91,8166.91,8166.91,8166.91,262000000
2007/5/28,12:45:00,8167.53,8167.53,8167.53,8167.53,308000000
2007/5/28,12:46:00,8166.72,8166.72,8166.72,8166.72,265000000
2007/5/28,12:47:00,8165.29,8165.29,8165.29,8165.29,221000000
2007/5/28,12:48:00,8163.73,8163.73,8163.73,8163.73,316000000
2007/5/28,12:49:00,8163.28,8163.28,8163.28,8163.28,209000000
2007/5/28,12:50:00,8163.15,8163.15,8163.15,8163.15,268000000
2007/5/28,12:51:00,8163.09,8163.09,8163.09,8163.09,256000000
2007/5/28,12:52:00,8162.52,8162.52,8162.52,8162.52,254000000
2007/5/28,12:53:00,8161.31,8161.31,8161.31,8161.31,340000000
2007/5/28,12:54:00,8162.57,8162.57,8162.57,8162.57,249000000
2007/5/28,12:55:00,8166.07,8166.07,8166.07,8166.07,295000000
2007/5/28,12:56:00,8166.05,8166.05,8166.05,8166.05,326000000
2007/5/28,12:57:00,8165.11,8165.11,8165.11,8165.11,272000000
2007/5/28,12:58:00,8166.58,8166.58,8166.58,8166.58,307000000
2007/5/28,12:59:00,8167.45,8167.45,8167.45,8167.45,232000000
2007/5/28,13:00:00,8167.47,8167.47,8167.47,8167.47,261000000
2007/5/28,13:01:00,8167.98,8167.98,8167.98,8167.98,297000000
2007/5/28,13:02:00,8169.51,8169.51,8169.51,8169.51,191000000
2007/5/28,13:03:00,8170.83,8170.83,8170.83,8170.83,315000000
2007/5/28,13:04:00,8171.26,8171.26,8171.26,8171.26,224000000
2007/5/28,13:05:00,8171.36,8171.36,8171.36,8171.36,302000000
2007/5/28,13:06:00,8168.58,8168.58,8168.58,8168.58,286000000
2007/5/28,13:07:00,8167.67,8167.67,8167.67,8167.67,244000000
2007/5/28,13:08:00,8167.41,8167.41,8167.41,8167.41,279000000
2007/5/28,13:09:00,8167.58,8167.58,8167.58,8167.58,336000000
2007/5/28,13:10:00,8168.55,8168.55,8168.55,8168.55,327000000
2007/5/28,13:11:00,8167.87,8167.87,8167.87,8167.87,314000000
2007/5/28,13:12:00,8166.36,8166.36,8166.36,8166.36,343000000
2007/5/28,13:13:00,8166.76,8166.76,8166.76,8166.76,471000000
2007/5/28,13:14:00,8165.47,8165.47,8165.47,8165.47,365000000
2007/5/28,13:15:00,8165.80,8165.80,8165.80,8165.80,340000000
2007/5/28,13:16:00,8162.07,8162.07,8162.07,8162.07,440000000
2007/5/28,13:17:00,8162.09,8162.09,8162.09,8162.09,355000000
2007/5/28,13:18:00,8160.65,8160.65,8160.65,8160.65,497000000
2007/5/28,13:19:00,8158.59,8158.59,8158.59,8158.59,408000000
2007/5/28,13:20:00,8156.25,8156.25,8156.25,8156.25,435000000
2007/5/28,13:21:00,8155.79,8155.79,8155.79,8155.79,499000000
2007/5/28,13:22:00,8154.22,8154.22,8154.22,8154.22,403000000
2007/5/28,13:23:00,8156.10,8156.10,8156.10,8156.10,620000000
2007/5/28,13:24:00,8155.52,8155.52,8155.52,8155.52,610000000
2007/5/28,13:25:00,8159.56,8159.56,8159.56,8159.56,491000000
2007/5/28,13:26:00,8159.57,8159.57,8159.57,8159.57,0
2007/5/28,13:27:00,8159.57,8159.57,8159.57,8159.57,0
2007/5/28,13:28:00,8159.57,8159.57,8159.57,8159.57,0
2007/5/28,13:29:00,8159.57,8159.57,8159.57,8159.57,0
2007/5/28,13:30:00,8156.82,8156.82,8156.82,8156.82,3728999936
2007/5/29,09:01:00,8178.70,8178.70,8178.70,8178.70,1960000000
2007/5/29,09:02:00,8183.60,8183.60,8183.60,8183.60,559000000
2007/5/29,09:03:00,8185.29,8185.29,8185.29,8185.29,741000000
2007/5/29,09:04:00,8185.06,8185.06,8185.06,8185.06,710000000
2007/5/29,09:05:00,8183.25,8183.25,8183.25,8183.25,463000000
2007/5/29,09:06:00,8180.22,8180.22,8180.22,8180.22,814000000
2007/5/29,09:07:00,8179.48,8179.48,8179.48,8179.48,514000000
2007/5/29,09:08:00,8180.27,8180.27,8180.27,8180.27,577000000
2007/5/29,09:09:00,8180.30,8180.30,8180.30,8180.30,450000000
2007/5/29,09:10:00,8179.06,8179.06,8179.06,8179.06,462000000
2007/5/29,09:11:00,8181.13,8181.13,8181.13,8181.13,648000000
2007/5/29,09:12:00,8179.54,8179.54,8179.54,8179.54,483000000
2007/5/29,09:13:00,8180.54,8180.54,8180.54,8180.54,576000000
2007/5/29,09:14:00,8182.68,8182.68,8182.68,8182.68,500000000
2007/5/29,09:15:00,8183.19,8183.19,8183.19,8183.19,453000000
2007/5/29,09:16:00,8187.77,8187.77,8187.77,8187.77,764000000
2007/5/29,09:17:00,8191.33,8191.33,8191.33,8191.33,583000000
2007/5/29,09:18:00,8194.16,8194.16,8194.16,8194.16,656000000
2007/5/29,09:19:00,8198.21,8198.21,8198.21,8198.21,643000000
2007/5/29,09:20:00,8200.37,8200.37,8200.37,8200.37,489000000
2007/5/29,09:21:00,8198.29,8198.29,8198.29,8198.29,613000000
2007/5/29,09:22:00,8197.65,8197.65,8197.65,8197.65,413000000
2007/5/29,09:23:00,8202.28,8202.28,8202.28,8202.28,732000000
2007/5/29,09:24:00,8208.75,8208.75,8208.75,8208.75,644000000
2007/5/29,09:25:00,8211.97,8211.97,8211.97,8211.97,638000000
2007/5/29,09:26:00,8215.53,8215.53,8215.53,8215.53,891000000
2007/5/29,09:27:00,8218.38,8218.38,8218.38,8218.38,676000000
2007/5/29,09:28:00,8218.63,8218.63,8218.63,8218.63,646000000
2007/5/29,09:29:00,8215.60,8215.60,8215.60,8215.60,652000000
2007/5/29,09:30:00,8216.49,8216.49,8216.49,8216.49,567000000
2007/5/29,09:31:00,8217.35,8217.35,8217.35,8217.35,733000000
2007/5/29,09:32:00,8218.24,8218.24,8218.24,8218.24,423000000
2007/5/29,09:33:00,8223.22,8223.22,8223.22,8223.22,584000000
2007/5/29,09:34:00,8226.93,8226.93,8226.93,8226.93,517000000
2007/5/29,09:35:00,8227.82,8227.82,8227.82,8227.82,379000000
2007/5/29,09:36:00,8229.27,8229.27,8229.27,8229.27,581000000
2007/5/29,09:37:00,8229.44,8229.44,8229.44,8229.44,487000000
2007/5/29,09:38:00,8227.63,8227.63,8227.63,8227.63,559000000
2007/5/29,09:39:00,8223.63,8223.63,8223.63,8223.63,482000000
2007/5/29,09:40:00,8222.16,8222.16,8222.16,8222.16,425000000
2007/5/29,09:41:00,8219.35,8219.35,8219.35,8219.35,586000000
2007/5/29,09:42:00,8215.82,8215.82,8215.82,8215.82,388000000
2007/5/29,09:43:00,8214.86,8214.86,8214.86,8214.86,473000000
2007/5/29,09:44:00,8213.31,8213.31,8213.31,8213.31,419000000
2007/5/29,09:45:00,8218.46,8218.46,8218.46,8218.46,401000000
2007/5/29,09:46:00,8217.22,8217.22,8217.22,8217.22,511000000
2007/5/29,09:47:00,8221.41,8221.41,8221.41,8221.41,494000000
2007/5/29,09:48:00,8222.52,8222.52,8222.52,8222.52,485000000
2007/5/29,09:49:00,8223.14,8223.14,8223.14,8223.14,460000000
2007/5/29,09:50:00,8223.26,8223.26,8223.26,8223.26,433000000
2007/5/29,09:51:00,8219.75,8219.75,8219.75,8219.75,546000000
2007/5/29,09:52:00,8220.62,8220.62,8220.62,8220.62,317000000
2007/5/29,09:53:00,8219.65,8219.65,8219.65,8219.65,417000000
2007/5/29,09:54:00,8219.00,8219.00,8219.00,8219.00,309000000
2007/5/29,09:55:00,8218.27,8218.27,8218.27,8218.27,281000000
2007/5/29,09:56:00,8216.82,8216.82,8216.82,8216.82,328000000
2007/5/29,09:57:00,8216.14,8216.14,8216.14,8216.14,254000000
2007/5/29,09:58:00,8216.52,8216.52,8216.52,8216.52,322000000
2007/5/29,09:59:00,8213.42,8213.42,8213.42,8213.42,299000000
2007/5/29,10:00:00,8215.23,8215.23,8215.23,8215.23,304000000
2007/5/29,10:01:00,8212.74,8212.74,8212.74,8212.74,356000000
2007/5/29,10:02:00,8213.13,8213.13,8213.13,8213.13,298000000
2007/5/29,10:03:00,8213.41,8213.41,8213.41,8213.41,320000000
2007/5/29,10:04:00,8211.55,8211.55,8211.55,8211.55,258000000
2007/5/29,10:05:00,8212.17,8212.17,8212.17,8212.17,198000000
2007/5/29,10:06:00,8211.94,8211.94,8211.94,8211.94,327000000
2007/5/29,10:07:00,8212.65,8212.65,8212.65,8212.65,226000000
2007/5/29,10:08:00,8214.02,8214.02,8214.02,8214.02,313000000
2007/5/29,10:09:00,8213.05,8213.05,8213.05,8213.05,251000000
2007/5/29,10:10:00,8212.74,8212.74,8212.74,8212.74,271000000
2007/5/29,10:11:00,8218.43,8218.43,8218.43,8218.43,510000000
2007/5/29,10:12:00,8222.07,8222.07,8222.07,8222.07,287000000
2007/5/29,10:13:00,8222.15,8222.15,8222.15,8222.15,389000000
2007/5/29,10:14:00,8224.02,8224.02,8224.02,8224.02,299000000
2007/5/29,10:15:00,8222.55,8222.55,8222.55,8222.55,316000000
2007/5/29,10:16:00,8223.37,8223.37,8223.37,8223.37,401000000
2007/5/29,10:17:00,8223.79,8223.79,8223.79,8223.79,219000000
2007/5/29,10:18:00,8222.74,8222.74,8222.74,8222.74,287000000
2007/5/29,10:19:00,8222.59,8222.59,8222.59,8222.59,260000000
2007/5/29,10:20:00,8221.12,8221.12,8221.12,8221.12,249000000
2007/5/29,10:21:00,8220.89,8220.89,8220.89,8220.89,294000000
2007/5/29,10:22:00,8220.35,8220.35,8220.35,8220.35,238000000
2007/5/29,10:23:00,8220.15,8220.15,8220.15,8220.15,297000000
2007/5/29,10:24:00,8219.53,8219.53,8219.53,8219.53,220000000
2007/5/29,10:25:00,8218.41,8218.41,8218.41,8218.41,236000000
2007/5/29,10:26:00,8217.37,8217.37,8217.37,8217.37,272000000
2007/5/29,10:27:00,8218.11,8218.11,8218.11,8218.11,222000000
2007/5/29,10:28:00,8217.43,8217.43,8217.43,8217.43,333000000
2007/5/29,10:29:00,8216.46,8216.46,8216.46,8216.46,254000000
2007/5/29,10:30:00,8216.42,8216.42,8216.42,8216.42,276000000
2007/5/29,10:31:00,8215.32,8215.32,8215.32,8215.32,289000000
2007/5/29,10:32:00,8214.99,8214.99,8214.99,8214.99,243000000
2007/5/29,10:33:00,8214.57,8214.57,8214.57,8214.57,270000000
2007/5/29,10:34:00,8215.45,8215.45,8215.45,8215.45,202000000
2007/5/29,10:35:00,8214.86,8214.86,8214.86,8214.86,198000000
2007/5/29,10:36:00,8214.28,8214.28,8214.28,8214.28,266000000
2007/5/29,10:37:00,8214.09,8214.09,8214.09,8214.09,209000000
2007/5/29,10:38:00,8214.47,8214.47,8214.47,8214.47,263000000
2007/5/29,10:39:00,8213.34,8213.34,8213.34,8213.34,218000000
2007/5/29,10:40:00,8217.16,8217.16,8217.16,8217.16,265000000
2007/5/29,10:41:00,8223.70,8223.70,8223.70,8223.70,396000000
2007/5/29,10:42:00,8223.14,8223.14,8223.14,8223.14,210000000
2007/5/29,10:43:00,8224.52,8224.52,8224.52,8224.52,258000000
2007/5/29,10:44:00,8224.81,8224.81,8224.81,8224.81,235000000
2007/5/29,10:45:00,8222.68,8222.68,8222.68,8222.68,245000000
2007/5/29,10:46:00,8221.40,8221.40,8221.40,8221.40,246000000
2007/5/29,10:47:00,8222.16,8222.16,8222.16,8222.16,192000000
2007/5/29,10:48:00,8223.63,8223.63,8223.63,8223.63,304000000
2007/5/29,10:49:00,8223.33,8223.33,8223.33,8223.33,317000000
2007/5/29,10:50:00,8221.87,8221.87,8221.87,8221.87,244000000
2007/5/29,10:51:00,8221.73,8221.73,8221.73,8221.73,310000000
2007/5/29,10:52:00,8220.66,8220.66,8220.66,8220.66,233000000
2007/5/29,10:53:00,8221.97,8221.97,8221.97,8221.97,307000000
2007/5/29,10:54:00,8220.37,8220.37,8220.37,8220.37,263000000
2007/5/29,10:55:00,8218.71,8218.71,8218.71,8218.71,256000000
2007/5/29,10:56:00,8218.64,8218.64,8218.64,8218.64,301000000
2007/5/29,10:57:00,8218.26,8218.26,8218.26,8218.26,221000000
2007/5/29,10:58:00,8218.10,8218.10,8218.10,8218.10,330000000
2007/5/29,10:59:00,8217.79,8217.79,8217.79,8217.79,300000000
2007/5/29,11:00:00,8217.10,8217.10,8217.10,8217.10,217000000
2007/5/29,11:01:00,8218.10,8218.10,8218.10,8218.10,257000000
2007/5/29,11:02:00,8217.20,8217.20,8217.20,8217.20,179000000
2007/5/29,11:03:00,8219.58,8219.58,8219.58,8219.58,273000000
2007/5/29,11:04:00,8219.70,8219.70,8219.70,8219.70,178000000
2007/5/29,11:05:00,8218.31,8218.31,8218.31,8218.31,194000000
2007/5/29,11:06:00,8219.08,8219.08,8219.08,8219.08,362000000
2007/5/29,11:07:00,8218.28,8218.28,8218.28,8218.28,289000000
2007/5/29,11:08:00,8221.09,8221.09,8221.09,8221.09,404000000
2007/5/29,11:09:00,8222.94,8222.94,8222.94,8222.94,310000000
2007/5/29,11:10:00,8221.35,8221.35,8221.35,8221.35,260000000
2007/5/29,11:11:00,8220.95,8220.95,8220.95,8220.95,277000000
2007/5/29,11:12:00,8221.74,8221.74,8221.74,8221.74,255000000
2007/5/29,11:13:00,8220.99,8220.99,8220.99,8220.99,374000000
2007/5/29,11:14:00,8221.26,8221.26,8221.26,8221.26,286000000
2007/5/29,11:15:00,8219.70,8219.70,8219.70,8219.70,312000000
2007/5/29,11:16:00,8217.67,8217.67,8217.67,8217.67,445000000
2007/5/29,11:17:00,8217.52,8217.52,8217.52,8217.52,299000000
2007/5/29,11:18:00,8214.91,8214.91,8214.91,8214.91,338000000
2007/5/29,11:19:00,8214.18,8214.18,8214.18,8214.18,269000000
2007/5/29,11:20:00,8214.67,8214.67,8214.67,8214.67,199000000
2007/5/29,11:21:00,8212.16,8212.16,8212.16,8212.16,247000000
2007/5/29,11:22:00,8212.14,8212.14,8212.14,8212.14,219000000
2007/5/29,11:23:00,8213.83,8213.83,8213.83,8213.83,291000000
2007/5/29,11:24:00,8211.38,8211.38,8211.38,8211.38,221000000
2007/5/29,11:25:00,8212.30,8212.30,8212.30,8212.30,253000000
2007/5/29,11:26:00,8213.00,8213.00,8213.00,8213.00,239000000
2007/5/29,11:27:00,8212.66,8212.66,8212.66,8212.66,169000000
2007/5/29,11:28:00,8212.92,8212.92,8212.92,8212.92,238000000
2007/5/29,11:29:00,8211.28,8211.28,8211.28,8211.28,245000000
2007/5/29,11:30:00,8210.85,8210.85,8210.85,8210.85,213000000
2007/5/29,11:31:00,8211.35,8211.35,8211.35,8211.35,220000000
2007/5/29,11:32:00,8209.56,8209.56,8209.56,8209.56,216000000
2007/5/29,11:33:00,8207.79,8207.79,8207.79,8207.79,311000000
2007/5/29,11:34:00,8206.70,8206.70,8206.70,8206.70,194000000
2007/5/29,11:35:00,8208.58,8208.58,8208.58,8208.58,239000000
2007/5/29,11:36:00,8207.96,8207.96,8207.96,8207.96,292000000
2007/5/29,11:37:00,8209.73,8209.73,8209.73,8209.73,220000000
2007/5/29,11:38:00,8207.91,8207.91,8207.91,8207.91,286000000
2007/5/29,11:39:00,8207.31,8207.31,8207.31,8207.31,190000000
2007/5/29,11:40:00,8209.34,8209.34,8209.34,8209.34,275000000
2007/5/29,11:41:00,8208.73,8208.73,8208.73,8208.73,214000000
2007/5/29,11:42:00,8207.38,8207.38,8207.38,8207.38,185000000
2007/5/29,11:43:00,8207.67,8207.67,8207.67,8207.67,294000000
2007/5/29,11:44:00,8207.34,8207.34,8207.34,8207.34,219000000
2007/5/29,11:45:00,8207.33,8207.33,8207.33,8207.33,192000000
2007/5/29,11:46:00,8207.99,8207.99,8207.99,8207.99,215000000
2007/5/29,11:47:00,8207.01,8207.01,8207.01,8207.01,150000000
2007/5/29,11:48:00,8207.09,8207.09,8207.09,8207.09,195000000
2007/5/29,11:49:00,8207.43,8207.43,8207.43,8207.43,133000000
2007/5/29,11:50:00,8208.12,8208.12,8208.12,8208.12,127000000
2007/5/29,11:51:00,8208.87,8208.87,8208.87,8208.87,155000000
2007/5/29,11:52:00,8208.66,8208.66,8208.66,8208.66,111000000
2007/5/29,11:53:00,8207.86,8207.86,8207.86,8207.86,200000000
2007/5/29,11:54:00,8208.56,8208.56,8208.56,8208.56,134000000
2007/5/29,11:55:00,8208.73,8208.73,8208.73,8208.73,149000000
2007/5/29,11:56:00,8206.32,8206.32,8206.32,8206.32,155000000
2007/5/29,11:57:00,8206.08,8206.08,8206.08,8206.08,150000000
2007/5/29,11:58:00,8207.66,8207.66,8207.66,8207.66,167000000
2007/5/29,11:59:00,8208.02,8208.02,8208.02,8208.02,158000000
2007/5/29,12:00:00,8205.39,8205.39,8205.39,8205.39,154000000
2007/5/29,12:01:00,8207.87,8207.87,8207.87,8207.87,306000000
2007/5/29,12:02:00,8206.25,8206.25,8206.25,8206.25,155000000
2007/5/29,12:03:00,8207.25,8207.25,8207.25,8207.25,213000000
2007/5/29,12:04:00,8206.43,8206.43,8206.43,8206.43,136000000
2007/5/29,12:05:00,8205.89,8205.89,8205.89,8205.89,167000000
2007/5/29,12:06:00,8206.18,8206.18,8206.18,8206.18,211000000
2007/5/29,12:07:00,8204.20,8204.20,8204.20,8204.20,181000000
2007/5/29,12:08:00,8205.04,8205.04,8205.04,8205.04,250000000
2007/5/29,12:09:00,8204.15,8204.15,8204.15,8204.15,201000000
2007/5/29,12:10:00,8203.41,8203.41,8203.41,8203.41,205000000
2007/5/29,12:11:00,8203.34,8203.34,8203.34,8203.34,219000000
2007/5/29,12:12:00,8203.68,8203.68,8203.68,8203.68,239000000
2007/5/29,12:13:00,8206.73,8206.73,8206.73,8206.73,368000000
2007/5/29,12:14:00,8208.91,8208.91,8208.91,8208.91,238000000
2007/5/29,12:15:00,8208.10,8208.10,8208.10,8208.10,222000000
2007/5/29,12:16:00,8205.52,8205.52,8205.52,8205.52,227000000
2007/5/29,12:17:00,8206.94,8206.94,8206.94,8206.94,171000000
2007/5/29,12:18:00,8203.94,8203.94,8203.94,8203.94,275000000
2007/5/29,12:19:00,8205.57,8205.57,8205.57,8205.57,163000000
2007/5/29,12:20:00,8203.92,8203.92,8203.92,8203.92,202000000
2007/5/29,12:21:00,8203.58,8203.58,8203.58,8203.58,367000000
2007/5/29,12:22:00,8202.50,8202.50,8202.50,8202.50,299000000
2007/5/29,12:23:00,8200.09,8200.09,8200.09,8200.09,296000000
2007/5/29,12:24:00,8197.91,8197.91,8197.91,8197.91,282000000
2007/5/29,12:25:00,8198.07,8198.07,8198.07,8198.07,311000000
2007/5/29,12:26:00,8198.81,8198.81,8198.81,8198.81,279000000
2007/5/29,12:27:00,8198.92,8198.92,8198.92,8198.92,243000000
2007/5/29,12:28:00,8198.45,8198.45,8198.45,8198.45,260000000
2007/5/29,12:29:00,8195.67,8195.67,8195.67,8195.67,161000000
2007/5/29,12:30:00,8197.92,8197.92,8197.92,8197.92,188000000
2007/5/29,12:31:00,8196.20,8196.20,8196.20,8196.20,229000000
2007/5/29,12:32:00,8196.08,8196.08,8196.08,8196.08,189000000
2007/5/29,12:33:00,8195.29,8195.29,8195.29,8195.29,232000000
2007/5/29,12:34:00,8196.14,8196.14,8196.14,8196.14,213000000
2007/5/29,12:35:00,8194.71,8194.71,8194.71,8194.71,295000000
2007/5/29,12:36:00,8193.39,8193.39,8193.39,8193.39,346000000
2007/5/29,12:37:00,8191.28,8191.28,8191.28,8191.28,197000000
2007/5/29,12:38:00,8190.04,8190.04,8190.04,8190.04,433000000
2007/5/29,12:39:00,8189.86,8189.86,8189.86,8189.86,342000000
2007/5/29,12:40:00,8187.50,8187.50,8187.50,8187.50,324000000
2007/5/29,12:41:00,8186.98,8186.98,8186.98,8186.98,381000000
2007/5/29,12:42:00,8185.98,8185.98,8185.98,8185.98,272000000
2007/5/29,12:43:00,8185.09,8185.09,8185.09,8185.09,338000000
2007/5/29,12:44:00,8185.83,8185.83,8185.83,8185.83,306000000
2007/5/29,12:45:00,8183.55,8183.55,8183.55,8183.55,330000000
2007/5/29,12:46:00,8183.75,8183.75,8183.75,8183.75,433000000
2007/5/29,12:47:00,8181.65,8181.65,8181.65,8181.65,296000000
2007/5/29,12:48:00,8180.65,8180.65,8180.65,8180.65,399000000
2007/5/29,12:49:00,8180.57,8180.57,8180.57,8180.57,291000000
2007/5/29,12:50:00,8180.39,8180.39,8180.39,8180.39,361000000
2007/5/29,12:51:00,8177.74,8177.74,8177.74,8177.74,337000000
2007/5/29,12:52:00,8174.95,8174.95,8174.95,8174.95,449000000
2007/5/29,12:53:00,8172.10,8172.10,8172.10,8172.10,412000000
2007/5/29,12:54:00,8170.17,8170.17,8170.17,8170.17,433000000
2007/5/29,12:55:00,8169.16,8169.16,8169.16,8169.16,442000000
2007/5/29,12:56:00,8168.24,8168.24,8168.24,8168.24,474000000
2007/5/29,12:57:00,8166.46,8166.46,8166.46,8166.46,310000000
2007/5/29,12:58:00,8169.01,8169.01,8169.01,8169.01,418000000
2007/5/29,12:59:00,8169.41,8169.41,8169.41,8169.41,316000000
2007/5/29,13:00:00,8171.17,8171.17,8171.17,8171.17,282000000
2007/5/29,13:01:00,8172.63,8172.63,8172.63,8172.63,315000000
2007/5/29,13:02:00,8172.49,8172.49,8172.49,8172.49,264000000
2007/5/29,13:03:00,8174.21,8174.21,8174.21,8174.21,303000000
2007/5/29,13:04:00,8174.20,8174.20,8174.20,8174.20,269000000
2007/5/29,13:05:00,8173.73,8173.73,8173.73,8173.73,287000000
2007/5/29,13:06:00,8171.97,8171.97,8171.97,8171.97,318000000
2007/5/29,13:07:00,8171.71,8171.71,8171.71,8171.71,238000000
2007/5/29,13:08:00,8174.05,8174.05,8174.05,8174.05,385000000
2007/5/29,13:09:00,8173.80,8173.80,8173.80,8173.80,293000000
2007/5/29,13:10:00,8173.51,8173.51,8173.51,8173.51,293000000
2007/5/29,13:11:00,8173.59,8173.59,8173.59,8173.59,384000000
2007/5/29,13:12:00,8172.68,8172.68,8172.68,8172.68,237000000
2007/5/29,13:13:00,8172.41,8172.41,8172.41,8172.41,350000000
2007/5/29,13:14:00,8173.13,8173.13,8173.13,8173.13,268000000
2007/5/29,13:15:00,8173.12,8173.12,8173.12,8173.12,319000000
2007/5/29,13:16:00,8171.02,8171.02,8171.02,8171.02,383000000
2007/5/29,13:17:00,8168.54,8168.54,8168.54,8168.54,308000000
2007/5/29,13:18:00,8170.14,8170.14,8170.14,8170.14,496000000
2007/5/29,13:19:00,8170.72,8170.72,8170.72,8170.72,360000000
2007/5/29,13:20:00,8171.45,8171.45,8171.45,8171.45,316000000
2007/5/29,13:21:00,8171.39,8171.39,8171.39,8171.39,395000000
2007/5/29,13:22:00,8173.63,8173.63,8173.63,8173.63,399000000
2007/5/29,13:23:00,8175.61,8175.61,8175.61,8175.61,501000000
2007/5/29,13:24:00,8175.90,8175.90,8175.90,8175.90,508000000
2007/5/29,13:25:00,8179.97,8179.97,8179.97,8179.97,466000000
2007/5/29,13:26:00,8179.97,8179.97,8179.97,8179.97,0
2007/5/29,13:27:00,8179.97,8179.97,8179.97,8179.97,0
2007/5/29,13:28:00,8179.97,8179.97,8179.97,8179.97,0
2007/5/29,13:29:00,8179.97,8179.97,8179.97,8179.97,0
2007/5/29,13:30:00,8181.49,8181.49,8181.49,8181.49,3916000000
2007/5/30,09:01:00,8163.81,8163.81,8163.81,8163.81,2622000128
2007/5/30,09:02:00,8169.64,8169.64,8169.64,8169.64,628000000
2007/5/30,09:03:00,8174.61,8174.61,8174.61,8174.61,826000000
2007/5/30,09:04:00,8176.91,8176.91,8176.91,8176.91,741000000
2007/5/30,09:05:00,8175.52,8175.52,8175.52,8175.52,615000000
2007/5/30,09:06:00,8175.32,8175.32,8175.32,8175.32,843000000
2007/5/30,09:07:00,8177.70,8177.70,8177.70,8177.70,549000000
2007/5/30,09:08:00,8177.76,8177.76,8177.76,8177.76,666000000
2007/5/30,09:09:00,8177.41,8177.41,8177.41,8177.41,667000000
2007/5/30,09:10:00,8177.07,8177.07,8177.07,8177.07,607000000
2007/5/30,09:11:00,8172.19,8172.19,8172.19,8172.19,749000000
2007/5/30,09:12:00,8166.15,8166.15,8166.15,8166.15,596000000
2007/5/30,09:13:00,8166.29,8166.29,8166.29,8166.29,717000000
2007/5/30,09:14:00,8161.85,8161.85,8161.85,8161.85,568000000
2007/5/30,09:15:00,8156.00,8156.00,8156.00,8156.00,482000000
2007/5/30,09:16:00,8151.73,8151.73,8151.73,8151.73,610000000
2007/5/30,09:17:00,8149.13,8149.13,8149.13,8149.13,415000000
2007/5/30,09:18:00,8145.13,8145.13,8145.13,8145.13,627000000
2007/5/30,09:19:00,8143.72,8143.72,8143.72,8143.72,469000000
2007/5/30,09:20:00,8141.71,8141.71,8141.71,8141.71,408000000
2007/5/30,09:21:00,8144.97,8144.97,8144.97,8144.97,627000000
2007/5/30,09:22:00,8138.61,8138.61,8138.61,8138.61,420000000
2007/5/30,09:23:00,8140.46,8140.46,8140.46,8140.46,500000000
2007/5/30,09:24:00,8146.58,8146.58,8146.58,8146.58,450000000
2007/5/30,09:25:00,8146.98,8146.98,8146.98,8146.98,363000000
2007/5/30,09:26:00,8147.77,8147.77,8147.77,8147.77,523000000
2007/5/30,09:27:00,8146.85,8146.85,8146.85,8146.85,403000000
2007/5/30,09:28:00,8143.44,8143.44,8143.44,8143.44,620000000
2007/5/30,09:29:00,8137.99,8137.99,8137.99,8137.99,637000000
2007/5/30,09:30:00,8136.98,8136.98,8136.98,8136.98,540000000
2007/5/30,09:31:00,8128.85,8128.85,8128.85,8128.85,808000000
2007/5/30,09:32:00,8126.41,8126.41,8126.41,8126.41,457000000
2007/5/30,09:33:00,8125.70,8125.70,8125.70,8125.70,552000000
2007/5/30,09:34:00,8121.31,8121.31,8121.31,8121.31,644000000
2007/5/30,09:35:00,8123.27,8123.27,8123.27,8123.27,452000000
2007/5/30,09:36:00,8124.96,8124.96,8124.96,8124.96,702000000
2007/5/30,09:37:00,8125.01,8125.01,8125.01,8125.01,358000000
2007/5/30,09:38:00,8126.89,8126.89,8126.89,8126.89,436000000
2007/5/30,09:39:00,8128.63,8128.63,8128.63,8128.63,443000000
2007/5/30,09:40:00,8128.91,8128.91,8128.91,8128.91,336000000
2007/5/30,09:41:00,8133.02,8133.02,8133.02,8133.02,501000000
2007/5/30,09:42:00,8136.73,8136.73,8136.73,8136.73,334000000
2007/5/30,09:43:00,8136.52,8136.52,8136.52,8136.52,425000000
2007/5/30,09:44:00,8138.67,8138.67,8138.67,8138.67,429000000
2007/5/30,09:45:00,8139.42,8139.42,8139.42,8139.42,285000000
2007/5/30,09:46:00,8144.32,8144.32,8144.32,8144.32,361000000
2007/5/30,09:47:00,8143.49,8143.49,8143.49,8143.49,254000000
2007/5/30,09:48:00,8140.09,8140.09,8140.09,8140.09,346000000
2007/5/30,09:49:00,8144.80,8144.80,8144.80,8144.80,319000000
2007/5/30,09:50:00,8143.11,8143.11,8143.11,8143.11,281000000
2007/5/30,09:51:00,8140.41,8140.41,8140.41,8140.41,459000000
2007/5/30,09:52:00,8141.23,8141.23,8141.23,8141.23,365000000
2007/5/30,09:53:00,8141.39,8141.39,8141.39,8141.39,381000000
2007/5/30,09:54:00,8142.86,8142.86,8142.86,8142.86,292000000
2007/5/30,09:55:00,8144.65,8144.65,8144.65,8144.65,318000000
2007/5/30,09:56:00,8143.14,8143.14,8143.14,8143.14,420000000
2007/5/30,09:57:00,8145.04,8145.04,8145.04,8145.04,360000000
2007/5/30,09:58:00,8144.40,8144.40,8144.40,8144.40,408000000
2007/5/30,09:59:00,8145.65,8145.65,8145.65,8145.65,374000000
2007/5/30,10:00:00,8146.66,8146.66,8146.66,8146.66,305000000
2007/5/30,10:01:00,8148.20,8148.20,8148.20,8148.20,403000000
2007/5/30,10:02:00,8146.63,8146.63,8146.63,8146.63,264000000
2007/5/30,10:03:00,8147.20,8147.20,8147.20,8147.20,263000000
2007/5/30,10:04:00,8147.66,8147.66,8147.66,8147.66,271000000
2007/5/30,10:05:00,8143.36,8143.36,8143.36,8143.36,341000000
2007/5/30,10:06:00,8146.20,8146.20,8146.20,8146.20,325000000
2007/5/30,10:07:00,8145.79,8145.79,8145.79,8145.79,236000000
2007/5/30,10:08:00,8145.17,8145.17,8145.17,8145.17,388000000
2007/5/30,10:09:00,8144.64,8144.64,8144.64,8144.64,293000000
2007/5/30,10:10:00,8144.94,8144.94,8144.94,8144.94,255000000
2007/5/30,10:11:00,8143.12,8143.12,8143.12,8143.12,360000000
2007/5/30,10:12:00,8142.94,8142.94,8142.94,8142.94,223000000
2007/5/30,10:13:00,8143.16,8143.16,8143.16,8143.16,319000000
2007/5/30,10:14:00,8143.16,8143.16,8143.16,8143.16,234000000
2007/5/30,10:15:00,8138.51,8138.51,8138.51,8138.51,345000000
2007/5/30,10:16:00,8142.86,8142.86,8142.86,8142.86,500000000
2007/5/30,10:17:00,8141.82,8141.82,8141.82,8141.82,367000000
2007/5/30,10:18:00,8143.47,8143.47,8143.47,8143.47,414000000
2007/5/30,10:19:00,8142.77,8142.77,8142.77,8142.77,333000000
2007/5/30,10:20:00,8144.02,8144.02,8144.02,8144.02,268000000
2007/5/30,10:21:00,8143.05,8143.05,8143.05,8143.05,363000000
2007/5/30,10:22:00,8144.38,8144.38,8144.38,8144.38,223000000
2007/5/30,10:23:00,8144.99,8144.99,8144.99,8144.99,303000000
2007/5/30,10:24:00,8145.24,8145.24,8145.24,8145.24,242000000
2007/5/30,10:25:00,8146.66,8146.66,8146.66,8146.66,263000000
2007/5/30,10:26:00,8144.45,8144.45,8144.45,8144.45,313000000
2007/5/30,10:27:00,8142.54,8142.54,8142.54,8142.54,285000000
2007/5/30,10:28:00,8145.37,8145.37,8145.37,8145.37,273000000
2007/5/30,10:29:00,8141.25,8141.25,8141.25,8141.25,281000000
2007/5/30,10:30:00,8143.04,8143.04,8143.04,8143.04,269000000
2007/5/30,10:31:00,8141.52,8141.52,8141.52,8141.52,294000000
2007/5/30,10:32:00,8139.97,8139.97,8139.97,8139.97,216000000
2007/5/30,10:33:00,8141.70,8141.70,8141.70,8141.70,315000000
2007/5/30,10:34:00,8141.10,8141.10,8141.10,8141.10,224000000
2007/5/30,10:35:00,8141.47,8141.47,8141.47,8141.47,170000000
2007/5/30,10:36:00,8136.97,8136.97,8136.97,8136.97,311000000
2007/5/30,10:37:00,8140.32,8140.32,8140.32,8140.32,231000000
2007/5/30,10:38:00,8136.48,8136.48,8136.48,8136.48,385000000
2007/5/30,10:39:00,8133.34,8133.34,8133.34,8133.34,311000000
2007/5/30,10:40:00,8131.94,8131.94,8131.94,8131.94,327000000
2007/5/30,10:41:00,8129.14,8129.14,8129.14,8129.14,556000000
2007/5/30,10:42:00,8130.72,8130.72,8130.72,8130.72,290000000
2007/5/30,10:43:00,8127.73,8127.73,8127.73,8127.73,389000000
2007/5/30,10:44:00,8130.00,8130.00,8130.00,8130.00,246000000
2007/5/30,10:45:00,8127.97,8127.97,8127.97,8127.97,251000000
2007/5/30,10:46:00,8128.61,8128.61,8128.61,8128.61,364000000
2007/5/30,10:47:00,8129.30,8129.30,8129.30,8129.30,206000000
2007/5/30,10:48:00,8130.01,8130.01,8130.01,8130.01,264000000
2007/5/30,10:49:00,8129.11,8129.11,8129.11,8129.11,197000000
2007/5/30,10:50:00,8131.29,8131.29,8131.29,8131.29,213000000
2007/5/30,10:51:00,8132.77,8132.77,8132.77,8132.77,221000000
2007/5/30,10:52:00,8131.71,8131.71,8131.71,8131.71,200000000
2007/5/30,10:53:00,8133.43,8133.43,8133.43,8133.43,234000000
2007/5/30,10:54:00,8135.91,8135.91,8135.91,8135.91,170000000
2007/5/30,10:55:00,8132.68,8132.68,8132.68,8132.68,222000000
2007/5/30,10:56:00,8133.96,8133.96,8133.96,8133.96,311000000
2007/5/30,10:57:00,8135.21,8135.21,8135.21,8135.21,229000000
2007/5/30,10:58:00,8133.68,8133.68,8133.68,8133.68,317000000
2007/5/30,10:59:00,8134.99,8134.99,8134.99,8134.99,330000000
2007/5/30,11:00:00,8136.79,8136.79,8136.79,8136.79,298000000
2007/5/30,11:01:00,8137.81,8137.81,8137.81,8137.81,339000000
2007/5/30,11:02:00,8135.94,8135.94,8135.94,8135.94,215000000
2007/5/30,11:03:00,8136.24,8136.24,8136.24,8136.24,342000000
2007/5/30,11:04:00,8137.40,8137.40,8137.40,8137.40,215000000
2007/5/30,11:05:00,8136.45,8136.45,8136.45,8136.45,275000000
2007/5/30,11:06:00,8137.18,8137.18,8137.18,8137.18,337000000
2007/5/30,11:07:00,8136.89,8136.89,8136.89,8136.89,214000000
2007/5/30,11:08:00,8138.40,8138.40,8138.40,8138.40,235000000
2007/5/30,11:09:00,8136.71,8136.71,8136.71,8136.71,208000000
2007/5/30,11:10:00,8136.19,8136.19,8136.19,8136.19,226000000
2007/5/30,11:11:00,8134.11,8134.11,8134.11,8134.11,302000000
2007/5/30,11:12:00,8134.80,8134.80,8134.80,8134.80,210000000
2007/5/30,11:13:00,8134.83,8134.83,8134.83,8134.83,232000000
2007/5/30,11:14:00,8134.36,8134.36,8134.36,8134.36,207000000
2007/5/30,11:15:00,8134.71,8134.71,8134.71,8134.71,195000000
2007/5/30,11:16:00,8134.29,8134.29,8134.29,8134.29,238000000
2007/5/30,11:17:00,8133.02,8133.02,8133.02,8133.02,199000000
2007/5/30,11:18:00,8132.85,8132.85,8132.85,8132.85,220000000
2007/5/30,11:19:00,8132.44,8132.44,8132.44,8132.44,219000000
2007/5/30,11:20:00,8133.94,8133.94,8133.94,8133.94,212000000
2007/5/30,11:21:00,8132.05,8132.05,8132.05,8132.05,217000000
2007/5/30,11:22:00,8133.95,8133.95,8133.95,8133.95,170000000
2007/5/30,11:23:00,8133.01,8133.01,8133.01,8133.01,269000000
2007/5/30,11:24:00,8138.28,8138.28,8138.28,8138.28,217000000
2007/5/30,11:25:00,8136.41,8136.41,8136.41,8136.41,273000000
2007/5/30,11:26:00,8135.28,8135.28,8135.28,8135.28,265000000
2007/5/30,11:27:00,8134.85,8134.85,8134.85,8134.85,171000000
2007/5/30,11:28:00,8133.82,8133.82,8133.82,8133.82,251000000
2007/5/30,11:29:00,8135.78,8135.78,8135.78,8135.78,175000000
2007/5/30,11:30:00,8133.50,8133.50,8133.50,8133.50,247000000
2007/5/30,11:31:00,8129.73,8129.73,8129.73,8129.73,333000000
2007/5/30,11:32:00,8131.15,8131.15,8131.15,8131.15,250000000
2007/5/30,11:33:00,8130.28,8130.28,8130.28,8130.28,321000000
2007/5/30,11:34:00,8130.54,8130.54,8130.54,8130.54,186000000
2007/5/30,11:35:00,8129.67,8129.67,8129.67,8129.67,298000000
2007/5/30,11:36:00,8131.19,8131.19,8131.19,8131.19,286000000
2007/5/30,11:37:00,8127.42,8127.42,8127.42,8127.42,175000000
2007/5/30,11:38:00,8130.77,8130.77,8130.77,8130.77,238000000
2007/5/30,11:39:00,8128.01,8128.01,8128.01,8128.01,197000000
2007/5/30,11:40:00,8128.79,8128.79,8128.79,8128.79,200000000
2007/5/30,11:41:00,8127.73,8127.73,8127.73,8127.73,267000000
2007/5/30,11:42:00,8127.85,8127.85,8127.85,8127.85,258000000
2007/5/30,11:43:00,8123.69,8123.69,8123.69,8123.69,482000000
2007/5/30,11:44:00,8119.34,8119.34,8119.34,8119.34,443000000
2007/5/30,11:45:00,8118.49,8118.49,8118.49,8118.49,348000000
2007/5/30,11:46:00,8124.03,8124.03,8124.03,8124.03,398000000
2007/5/30,11:47:00,8120.15,8120.15,8120.15,8120.15,217000000
2007/5/30,11:48:00,8120.87,8120.87,8120.87,8120.87,275000000
2007/5/30,11:49:00,8119.52,8119.52,8119.52,8119.52,251000000
2007/5/30,11:50:00,8121.15,8121.15,8121.15,8121.15,188000000
2007/5/30,11:51:00,8121.37,8121.37,8121.37,8121.37,267000000
2007/5/30,11:52:00,8121.55,8121.55,8121.55,8121.55,202000000
2007/5/30,11:53:00,8121.27,8121.27,8121.27,8121.27,205000000
2007/5/30,11:54:00,8118.84,8118.84,8118.84,8118.84,193000000
2007/5/30,11:55:00,8117.77,8117.77,8117.77,8117.77,276000000
2007/5/30,11:56:00,8115.12,8115.12,8115.12,8115.12,261000000
2007/5/30,11:57:00,8116.77,8116.77,8116.77,8116.77,210000000
2007/5/30,11:58:00,8117.51,8117.51,8117.51,8117.51,272000000
2007/5/30,11:59:00,8118.45,8118.45,8118.45,8118.45,217000000
2007/5/30,12:00:00,8118.00,8118.00,8118.00,8118.00,246000000
2007/5/30,12:01:00,8119.31,8119.31,8119.31,8119.31,223000000
2007/5/30,12:02:00,8117.28,8117.28,8117.28,8117.28,169000000
2007/5/30,12:03:00,8119.22,8119.22,8119.22,8119.22,288000000
2007/5/30,12:04:00,8117.53,8117.53,8117.53,8117.53,173000000
2007/5/30,12:05:00,8117.82,8117.82,8117.82,8117.82,191000000
2007/5/30,12:06:00,8117.18,8117.18,8117.18,8117.18,224000000
2007/5/30,12:07:00,8117.51,8117.51,8117.51,8117.51,171000000
2007/5/30,12:08:00,8116.44,8116.44,8116.44,8116.44,286000000
2007/5/30,12:09:00,8116.74,8116.74,8116.74,8116.74,220000000
2007/5/30,12:10:00,8115.52,8115.52,8115.52,8115.52,189000000
2007/5/30,12:11:00,8113.62,8113.62,8113.62,8113.62,366000000
2007/5/30,12:12:00,8115.12,8115.12,8115.12,8115.12,233000000
2007/5/30,12:13:00,8111.78,8111.78,8111.78,8111.78,403000000
2007/5/30,12:14:00,8110.40,8110.40,8110.40,8110.40,286000000
2007/5/30,12:15:00,8110.28,8110.28,8110.28,8110.28,269000000
2007/5/30,12:16:00,8111.34,8111.34,8111.34,8111.34,323000000
2007/5/30,12:17:00,8110.81,8110.81,8110.81,8110.81,300000000
2007/5/30,12:18:00,8112.77,8112.77,8112.77,8112.77,353000000
2007/5/30,12:19:00,8112.84,8112.84,8112.84,8112.84,200000000
2007/5/30,12:20:00,8113.18,8113.18,8113.18,8113.18,218000000
2007/5/30,12:21:00,8113.09,8113.09,8113.09,8113.09,241000000
2007/5/30,12:22:00,8112.93,8112.93,8112.93,8112.93,238000000
2007/5/30,12:23:00,8114.43,8114.43,8114.43,8114.43,260000000
2007/5/30,12:24:00,8114.34,8114.34,8114.34,8114.34,185000000
2007/5/30,12:25:00,8115.72,8115.72,8115.72,8115.72,240000000
2007/5/30,12:26:00,8116.17,8116.17,8116.17,8116.17,214000000
2007/5/30,12:27:00,8117.13,8117.13,8117.13,8117.13,163000000
2007/5/30,12:28:00,8117.17,8117.17,8117.17,8117.17,246000000
2007/5/30,12:29:00,8118.94,8118.94,8118.94,8118.94,187000000
2007/5/30,12:30:00,8118.48,8118.48,8118.48,8118.48,199000000
2007/5/30,12:31:00,8120.70,8120.70,8120.70,8120.70,230000000
2007/5/30,12:32:00,8119.86,8119.86,8119.86,8119.86,184000000
2007/5/30,12:33:00,8119.25,8119.25,8119.25,8119.25,256000000
2007/5/30,12:34:00,8121.48,8121.48,8121.48,8121.48,211000000
2007/5/30,12:35:00,8121.02,8121.02,8121.02,8121.02,203000000
2007/5/30,12:36:00,8120.24,8120.24,8120.24,8120.24,224000000
2007/5/30,12:37:00,8120.81,8120.81,8120.81,8120.81,158000000
2007/5/30,12:38:00,8120.26,8120.26,8120.26,8120.26,212000000
2007/5/30,12:39:00,8120.44,8120.44,8120.44,8120.44,211000000
2007/5/30,12:40:00,8120.24,8120.24,8120.24,8120.24,291000000
2007/5/30,12:41:00,8118.69,8118.69,8118.69,8118.69,236000000
2007/5/30,12:42:00,8119.41,8119.41,8119.41,8119.41,188000000
2007/5/30,12:43:00,8118.01,8118.01,8118.01,8118.01,270000000
2007/5/30,12:44:00,8117.26,8117.26,8117.26,8117.26,188000000
2007/5/30,12:45:00,8117.95,8117.95,8117.95,8117.95,264000000
2007/5/30,12:46:00,8117.55,8117.55,8117.55,8117.55,281000000
2007/5/30,12:47:00,8117.79,8117.79,8117.79,8117.79,170000000
2007/5/30,12:48:00,8116.28,8116.28,8116.28,8116.28,248000000
2007/5/30,12:49:00,8118.16,8118.16,8118.16,8118.16,229000000
2007/5/30,12:50:00,8118.37,8118.37,8118.37,8118.37,305000000
2007/5/30,12:51:00,8117.86,8117.86,8117.86,8117.86,316000000
2007/5/30,12:52:00,8118.59,8118.59,8118.59,8118.59,215000000
2007/5/30,12:53:00,8117.60,8117.60,8117.60,8117.60,257000000
2007/5/30,12:54:00,8116.41,8116.41,8116.41,8116.41,240000000
2007/5/30,12:55:00,8116.87,8116.87,8116.87,8116.87,243000000
2007/5/30,12:56:00,8116.59,8116.59,8116.59,8116.59,322000000
2007/5/30,12:57:00,8115.31,8115.31,8115.31,8115.31,218000000
2007/5/30,12:58:00,8115.63,8115.63,8115.63,8115.63,305000000
2007/5/30,12:59:00,8114.73,8114.73,8114.73,8114.73,230000000
2007/5/30,13:00:00,8114.47,8114.47,8114.47,8114.47,268000000
2007/5/30,13:01:00,8116.48,8116.48,8116.48,8116.48,317000000
2007/5/30,13:02:00,8114.87,8114.87,8114.87,8114.87,244000000
2007/5/30,13:03:00,8112.63,8112.63,8112.63,8112.63,397000000
2007/5/30,13:04:00,8112.73,8112.73,8112.73,8112.73,328000000
2007/5/30,13:05:00,8114.98,8114.98,8114.98,8114.98,318000000
2007/5/30,13:06:00,8114.96,8114.96,8114.96,8114.96,423000000
2007/5/30,13:07:00,8112.77,8112.77,8112.77,8112.77,274000000
2007/5/30,13:08:00,8113.18,8113.18,8113.18,8113.18,343000000
2007/5/30,13:09:00,8111.95,8111.95,8111.95,8111.95,331000000
2007/5/30,13:10:00,8111.06,8111.06,8111.06,8111.06,278000000
2007/5/30,13:11:00,8111.87,8111.87,8111.87,8111.87,353000000
2007/5/30,13:12:00,8110.42,8110.42,8110.42,8110.42,282000000
2007/5/30,13:13:00,8111.06,8111.06,8111.06,8111.06,414000000
2007/5/30,13:14:00,8112.82,8112.82,8112.82,8112.82,343000000
2007/5/30,13:15:00,8113.40,8113.40,8113.40,8113.40,306000000
2007/5/30,13:16:00,8114.59,8114.59,8114.59,8114.59,422000000
2007/5/30,13:17:00,8115.23,8115.23,8115.23,8115.23,286000000
2007/5/30,13:18:00,8115.33,8115.33,8115.33,8115.33,500000000
2007/5/30,13:19:00,8116.08,8116.08,8116.08,8116.08,321000000
2007/5/30,13:20:00,8114.53,8114.53,8114.53,8114.53,297000000
2007/5/30,13:21:00,8114.57,8114.57,8114.57,8114.57,427000000
2007/5/30,13:22:00,8117.37,8117.37,8117.37,8117.37,347000000
2007/5/30,13:23:00,8113.47,8113.47,8113.47,8113.47,458000000
2007/5/30,13:24:00,8114.83,8114.83,8114.83,8114.83,424000000
2007/5/30,13:25:00,8115.38,8115.38,8115.38,8115.38,528000000
2007/5/30,13:26:00,8115.38,8115.38,8115.38,8115.38,0
2007/5/30,13:27:00,8115.38,8115.38,8115.38,8115.38,0
2007/5/30,13:28:00,8115.38,8115.38,8115.38,8115.38,0
2007/5/30,13:29:00,8115.38,8115.38,8115.38,8115.38,0
2007/5/30,13:30:00,8147.34,8147.34,8147.34,8147.34,1643032576
2007/5/31,09:01:00,8204.72,8204.72,8204.72,8204.72,3376999936
2007/5/31,09:02:00,8210.16,8210.16,8210.16,8210.16,1114000000
2007/5/31,09:03:00,8210.78,8210.78,8210.78,8210.78,1218000000
2007/5/31,09:04:00,8208.64,8208.64,8208.64,8208.64,1096999936
2007/5/31,09:05:00,8207.46,8207.46,8207.46,8207.46,774000000
2007/5/31,09:06:00,8206.93,8206.93,8206.93,8206.93,919000000
2007/5/31,09:07:00,8203.16,8203.16,8203.16,8203.16,651000000
2007/5/31,09:08:00,8205.40,8205.40,8205.40,8205.40,819000000
2007/5/31,09:09:00,8206.87,8206.87,8206.87,8206.87,868000000
2007/5/31,09:10:00,8208.92,8208.92,8208.92,8208.92,741000000
2007/5/31,09:11:00,8214.10,8214.10,8214.10,8214.10,1120000000
2007/5/31,09:12:00,8217.98,8217.98,8217.98,8217.98,954000000
2007/5/31,09:13:00,8217.38,8217.38,8217.38,8217.38,906000000
2007/5/31,09:14:00,8218.23,8218.23,8218.23,8218.23,1032000000
2007/5/31,09:15:00,8217.74,8217.74,8217.74,8217.74,762000000
2007/5/31,09:16:00,8214.20,8214.20,8214.20,8214.20,891000000
2007/5/31,09:17:00,8214.33,8214.33,8214.33,8214.33,621000000
2007/5/31,09:18:00,8213.99,8213.99,8213.99,8213.99,727000000
2007/5/31,09:19:00,8212.82,8212.82,8212.82,8212.82,722000000
2007/5/31,09:20:00,8211.12,8211.12,8211.12,8211.12,583000000
2007/5/31,09:21:00,8207.58,8207.58,8207.58,8207.58,735000000
2007/5/31,09:22:00,8206.04,8206.04,8206.04,8206.04,583000000
2007/5/31,09:23:00,8205.31,8205.31,8205.31,8205.31,652000000
2007/5/31,09:24:00,8203.85,8203.85,8203.85,8203.85,598000000
2007/5/31,09:25:00,8203.07,8203.07,8203.07,8203.07,454000000
2007/5/31,09:26:00,8200.79,8200.79,8200.79,8200.79,677000000
2007/5/31,09:27:00,8200.42,8200.42,8200.42,8200.42,539000000
2007/5/31,09:28:00,8201.40,8201.40,8201.40,8201.40,645000000
2007/5/31,09:29:00,8201.37,8201.37,8201.37,8201.37,495000000
2007/5/31,09:30:00,8199.51,8199.51,8199.51,8199.51,370000000
2007/5/31,09:31:00,8198.90,8198.90,8198.90,8198.90,545000000
2007/5/31,09:32:00,8201.16,8201.16,8201.16,8201.16,430000000
2007/5/31,09:33:00,8204.63,8204.63,8204.63,8204.63,604000000
2007/5/31,09:34:00,8213.05,8213.05,8213.05,8213.05,637000000
2007/5/31,09:35:00,8213.80,8213.80,8213.80,8213.80,603000000
2007/5/31,09:36:00,8216.07,8216.07,8216.07,8216.07,781000000
2007/5/31,09:37:00,8220.81,8220.81,8220.81,8220.81,661000000
2007/5/31,09:38:00,8219.97,8219.97,8219.97,8219.97,805000000
2007/5/31,09:39:00,8219.95,8219.95,8219.95,8219.95,624000000
2007/5/31,09:40:00,8219.21,8219.21,8219.21,8219.21,511000000
2007/5/31,09:41:00,8216.68,8216.68,8216.68,8216.68,583000000
2007/5/31,09:42:00,8217.81,8217.81,8217.81,8217.81,439000000
2007/5/31,09:43:00,8215.97,8215.97,8215.97,8215.97,561000000
2007/5/31,09:44:00,8215.59,8215.59,8215.59,8215.59,438000000
2007/5/31,09:45:00,8215.30,8215.30,8215.30,8215.30,460000000
2007/5/31,09:46:00,8213.16,8213.16,8213.16,8213.16,576000000
2007/5/31,09:47:00,8213.39,8213.39,8213.39,8213.39,400000000
2007/5/31,09:48:00,8214.23,8214.23,8214.23,8214.23,448000000
2007/5/31,09:49:00,8214.07,8214.07,8214.07,8214.07,395000000
2007/5/31,09:50:00,8214.36,8214.36,8214.36,8214.36,377000000
2007/5/31,09:51:00,8213.15,8213.15,8213.15,8213.15,465000000
2007/5/31,09:52:00,8213.69,8213.69,8213.69,8213.69,376000000
2007/5/31,09:53:00,8212.43,8212.43,8212.43,8212.43,518000000
2007/5/31,09:54:00,8211.81,8211.81,8211.81,8211.81,342000000
2007/5/31,09:55:00,8211.13,8211.13,8211.13,8211.13,333000000
2007/5/31,09:56:00,8211.03,8211.03,8211.03,8211.03,492000000
2007/5/31,09:57:00,8210.25,8210.25,8210.25,8210.25,444000000
2007/5/31,09:58:00,8209.89,8209.89,8209.89,8209.89,585000000
2007/5/31,09:59:00,8210.87,8210.87,8210.87,8210.87,447000000
2007/5/31,10:00:00,8210.60,8210.60,8210.60,8210.60,379000000
2007/5/31,10:01:00,8206.86,8206.86,8206.86,8206.86,517000000
2007/5/31,10:02:00,8207.93,8207.93,8207.93,8207.93,356000000
2007/5/31,10:03:00,8205.83,8205.83,8205.83,8205.83,477000000
2007/5/31,10:04:00,8206.21,8206.21,8206.21,8206.21,392000000
2007/5/31,10:05:00,8206.47,8206.47,8206.47,8206.47,272000000
2007/5/31,10:06:00,8206.39,8206.39,8206.39,8206.39,415000000
2007/5/31,10:07:00,8205.05,8205.05,8205.05,8205.05,304000000
2007/5/31,10:08:00,8204.28,8204.28,8204.28,8204.28,405000000
2007/5/31,10:09:00,8204.88,8204.88,8204.88,8204.88,380000000
2007/5/31,10:10:00,8202.79,8202.79,8202.79,8202.79,307000000
2007/5/31,10:11:00,8202.62,8202.62,8202.62,8202.62,359000000
2007/5/31,10:12:00,8207.40,8207.40,8207.40,8207.40,323000000
2007/5/31,10:13:00,8206.41,8206.41,8206.41,8206.41,412000000
2007/5/31,10:14:00,8206.85,8206.85,8206.85,8206.85,350000000
2007/5/31,10:15:00,8208.45,8208.45,8208.45,8208.45,351000000
2007/5/31,10:16:00,8208.59,8208.59,8208.59,8208.59,452000000
2007/5/31,10:17:00,8210.43,8210.43,8210.43,8210.43,360000000
2007/5/31,10:18:00,8210.14,8210.14,8210.14,8210.14,366000000
2007/5/31,10:19:00,8209.60,8209.60,8209.60,8209.60,294000000
2007/5/31,10:20:00,8208.58,8208.58,8208.58,8208.58,362000000
2007/5/31,10:21:00,8210.60,8210.60,8210.60,8210.60,470000000
2007/5/31,10:22:00,8211.48,8211.48,8211.48,8211.48,329000000
2007/5/31,10:23:00,8209.84,8209.84,8209.84,8209.84,348000000
2007/5/31,10:24:00,8210.40,8210.40,8210.40,8210.40,312000000
2007/5/31,10:25:00,8209.86,8209.86,8209.86,8209.86,327000000
2007/5/31,10:26:00,8211.40,8211.40,8211.40,8211.40,382000000
2007/5/31,10:27:00,8209.91,8209.91,8209.91,8209.91,230000000
2007/5/31,10:28:00,8208.98,8208.98,8208.98,8208.98,273000000
2007/5/31,10:29:00,8211.39,8211.39,8211.39,8211.39,253000000
2007/5/31,10:30:00,8208.84,8208.84,8208.84,8208.84,244000000
2007/5/31,10:31:00,8209.77,8209.77,8209.77,8209.77,347000000
2007/5/31,10:32:00,8208.62,8208.62,8208.62,8208.62,227000000
2007/5/31,10:33:00,8209.12,8209.12,8209.12,8209.12,329000000
2007/5/31,10:34:00,8210.81,8210.81,8210.81,8210.81,294000000
2007/5/31,10:35:00,8210.69,8210.69,8210.69,8210.69,325000000
2007/5/31,10:36:00,8210.11,8210.11,8210.11,8210.11,374000000
2007/5/31,10:37:00,8210.68,8210.68,8210.68,8210.68,329000000
2007/5/31,10:38:00,8210.98,8210.98,8210.98,8210.98,452000000
2007/5/31,10:39:00,8210.02,8210.02,8210.02,8210.02,273000000
2007/5/31,10:40:00,8211.12,8211.12,8211.12,8211.12,322000000
2007/5/31,10:41:00,8211.14,8211.14,8211.14,8211.14,389000000
2007/5/31,10:42:00,8211.69,8211.69,8211.69,8211.69,273000000
2007/5/31,10:43:00,8213.16,8213.16,8213.16,8213.16,386000000
2007/5/31,10:44:00,8211.21,8211.21,8211.21,8211.21,292000000
2007/5/31,10:45:00,8211.70,8211.70,8211.70,8211.70,291000000
2007/5/31,10:46:00,8212.92,8212.92,8212.92,8212.92,366000000
2007/5/31,10:47:00,8211.11,8211.11,8211.11,8211.11,225000000
2007/5/31,10:48:00,8212.57,8212.57,8212.57,8212.57,338000000
2007/5/31,10:49:00,8211.75,8211.75,8211.75,8211.75,425000000
2007/5/31,10:50:00,8212.33,8212.33,8212.33,8212.33,308000000
2007/5/31,10:51:00,8212.38,8212.38,8212.38,8212.38,383000000
2007/5/31,10:52:00,8211.86,8211.86,8211.86,8211.86,254000000
2007/5/31,10:53:00,8211.80,8211.80,8211.80,8211.80,365000000
2007/5/31,10:54:00,8210.78,8210.78,8210.78,8210.78,278000000
2007/5/31,10:55:00,8209.51,8209.51,8209.51,8209.51,260000000
2007/5/31,10:56:00,8206.96,8206.96,8206.96,8206.96,327000000
2007/5/31,10:57:00,8208.04,8208.04,8208.04,8208.04,275000000
2007/5/31,10:58:00,8209.10,8209.10,8209.10,8209.10,336000000
2007/5/31,10:59:00,8207.53,8207.53,8207.53,8207.53,284000000
2007/5/31,11:00:00,8208.47,8208.47,8208.47,8208.47,252000000
2007/5/31,11:01:00,8209.83,8209.83,8209.83,8209.83,318000000
2007/5/31,11:02:00,8209.98,8209.98,8209.98,8209.98,203000000
2007/5/31,11:03:00,8208.63,8208.63,8208.63,8208.63,310000000
2007/5/31,11:04:00,8207.55,8207.55,8207.55,8207.55,307000000
2007/5/31,11:05:00,8208.38,8208.38,8208.38,8208.38,236000000
2007/5/31,11:06:00,8208.68,8208.68,8208.68,8208.68,251000000
2007/5/31,11:07:00,8208.21,8208.21,8208.21,8208.21,260000000
2007/5/31,11:08:00,8210.31,8210.31,8210.31,8210.31,249000000
2007/5/31,11:09:00,8207.39,8207.39,8207.39,8207.39,238000000
2007/5/31,11:10:00,8207.55,8207.55,8207.55,8207.55,235000000
2007/5/31,11:11:00,8206.15,8206.15,8206.15,8206.15,353000000
2007/5/31,11:12:00,8207.41,8207.41,8207.41,8207.41,272000000
2007/5/31,11:13:00,8207.36,8207.36,8207.36,8207.36,475000000
2007/5/31,11:14:00,8208.38,8208.38,8208.38,8208.38,305000000
2007/5/31,11:15:00,8206.41,8206.41,8206.41,8206.41,271000000
2007/5/31,11:16:00,8208.32,8208.32,8208.32,8208.32,309000000
2007/5/31,11:17:00,8208.30,8208.30,8208.30,8208.30,220000000
2007/5/31,11:18:00,8209.85,8209.85,8209.85,8209.85,353000000
2007/5/31,11:19:00,8207.89,8207.89,8207.89,8207.89,281000000
2007/5/31,11:20:00,8208.86,8208.86,8208.86,8208.86,296000000
2007/5/31,11:21:00,8207.56,8207.56,8207.56,8207.56,382000000
2007/5/31,11:22:00,8210.03,8210.03,8210.03,8210.03,236000000
2007/5/31,11:23:00,8207.98,8207.98,8207.98,8207.98,365000000
2007/5/31,11:24:00,8210.99,8210.99,8210.99,8210.99,267000000
2007/5/31,11:25:00,8209.85,8209.85,8209.85,8209.85,259000000
2007/5/31,11:26:00,8209.20,8209.20,8209.20,8209.20,297000000
2007/5/31,11:27:00,8210.42,8210.42,8210.42,8210.42,215000000
2007/5/31,11:28:00,8209.63,8209.63,8209.63,8209.63,341000000
2007/5/31,11:29:00,8211.01,8211.01,8211.01,8211.01,310000000
2007/5/31,11:30:00,8211.68,8211.68,8211.68,8211.68,266000000
2007/5/31,11:31:00,8212.06,8212.06,8212.06,8212.06,363000000
2007/5/31,11:32:00,8210.27,8210.27,8210.27,8210.27,302000000
2007/5/31,11:33:00,8213.35,8213.35,8213.35,8213.35,372000000
2007/5/31,11:34:00,8213.26,8213.26,8213.26,8213.26,293000000
2007/5/31,11:35:00,8211.49,8211.49,8211.49,8211.49,506000000
2007/5/31,11:36:00,8213.83,8213.83,8213.83,8213.83,485000000
2007/5/31,11:37:00,8214.76,8214.76,8214.76,8214.76,295000000
2007/5/31,11:38:00,8214.74,8214.74,8214.74,8214.74,369000000
2007/5/31,11:39:00,8212.05,8212.05,8212.05,8212.05,337000000
2007/5/31,11:40:00,8213.54,8213.54,8213.54,8213.54,324000000
2007/5/31,11:41:00,8211.13,8211.13,8211.13,8211.13,426000000
2007/5/31,11:42:00,8210.79,8210.79,8210.79,8210.79,258000000
2007/5/31,11:43:00,8208.35,8208.35,8208.35,8208.35,367000000
2007/5/31,11:44:00,8209.39,8209.39,8209.39,8209.39,298000000
2007/5/31,11:45:00,8209.60,8209.60,8209.60,8209.60,264000000
2007/5/31,11:46:00,8208.51,8208.51,8208.51,8208.51,377000000
2007/5/31,11:47:00,8208.37,8208.37,8208.37,8208.37,418000000
2007/5/31,11:48:00,8210.42,8210.42,8210.42,8210.42,485000000
2007/5/31,11:49:00,8210.92,8210.92,8210.92,8210.92,452000000
2007/5/31,11:50:00,8209.52,8209.52,8209.52,8209.52,359000000
2007/5/31,11:51:00,8210.66,8210.66,8210.66,8210.66,529000000
2007/5/31,11:52:00,8210.60,8210.60,8210.60,8210.60,276000000
2007/5/31,11:53:00,8211.75,8211.75,8211.75,8211.75,478000000
2007/5/31,11:54:00,8211.57,8211.57,8211.57,8211.57,324000000
2007/5/31,11:55:00,8212.40,8212.40,8212.40,8212.40,415000000
2007/5/31,11:56:00,8212.33,8212.33,8212.33,8212.33,446000000
2007/5/31,11:57:00,8209.84,8209.84,8209.84,8209.84,371000000
2007/5/31,11:58:00,8213.75,8213.75,8213.75,8213.75,533000000
2007/5/31,11:59:00,8213.60,8213.60,8213.60,8213.60,426000000
2007/5/31,12:00:00,8210.90,8210.90,8210.90,8210.90,329000000
2007/5/31,12:01:00,8210.02,8210.02,8210.02,8210.02,384000000
2007/5/31,12:02:00,8211.51,8211.51,8211.51,8211.51,246000000
2007/5/31,12:03:00,8212.07,8212.07,8212.07,8212.07,382000000
2007/5/31,12:04:00,8209.73,8209.73,8209.73,8209.73,268000000
2007/5/31,12:05:00,8213.32,8213.32,8213.32,8213.32,451000000
2007/5/31,12:06:00,8209.95,8209.95,8209.95,8209.95,347000000
2007/5/31,12:07:00,8209.73,8209.73,8209.73,8209.73,289000000
2007/5/31,12:08:00,8209.49,8209.49,8209.49,8209.49,561000000
2007/5/31,12:09:00,8211.63,8211.63,8211.63,8211.63,429000000
2007/5/31,12:10:00,8213.65,8213.65,8213.65,8213.65,420000000
2007/5/31,12:11:00,8212.34,8212.34,8212.34,8212.34,544000000
2007/5/31,12:12:00,8213.21,8213.21,8213.21,8213.21,395000000
2007/5/31,12:13:00,8215.62,8215.62,8215.62,8215.62,670000000
2007/5/31,12:14:00,8214.81,8214.81,8214.81,8214.81,607000000
2007/5/31,12:15:00,8215.47,8215.47,8215.47,8215.47,472000000
2007/5/31,12:16:00,8213.53,8213.53,8213.53,8213.53,473000000
2007/5/31,12:17:00,8213.33,8213.33,8213.33,8213.33,369000000
2007/5/31,12:18:00,8213.14,8213.14,8213.14,8213.14,426000000
2007/5/31,12:19:00,8212.01,8212.01,8212.01,8212.01,385000000
2007/5/31,12:20:00,8211.06,8211.06,8211.06,8211.06,454000000
2007/5/31,12:21:00,8214.08,8214.08,8214.08,8214.08,443000000
2007/5/31,12:22:00,8211.02,8211.02,8211.02,8211.02,462000000
2007/5/31,12:23:00,8210.33,8210.33,8210.33,8210.33,590000000
2007/5/31,12:24:00,8210.74,8210.74,8210.74,8210.74,377000000
2007/5/31,12:25:00,8208.68,8208.68,8208.68,8208.68,339000000
2007/5/31,12:26:00,8208.14,8208.14,8208.14,8208.14,508000000
2007/5/31,12:27:00,8205.84,8205.84,8205.84,8205.84,358000000
2007/5/31,12:28:00,8207.82,8207.82,8207.82,8207.82,490000000
2007/5/31,12:29:00,8206.41,8206.41,8206.41,8206.41,333000000
2007/5/31,12:30:00,8206.94,8206.94,8206.94,8206.94,384000000
2007/5/31,12:31:00,8206.24,8206.24,8206.24,8206.24,475000000
2007/5/31,12:32:00,8207.68,8207.68,8207.68,8207.68,321000000
2007/5/31,12:33:00,8208.48,8208.48,8208.48,8208.48,409000000
2007/5/31,12:34:00,8208.38,8208.38,8208.38,8208.38,307000000
2007/5/31,12:35:00,8206.69,8206.69,8206.69,8206.69,303000000
2007/5/31,12:36:00,8207.28,8207.28,8207.28,8207.28,307000000
2007/5/31,12:37:00,8206.10,8206.10,8206.10,8206.10,242000000
2007/5/31,12:38:00,8205.06,8205.06,8205.06,8205.06,328000000
2007/5/31,12:39:00,8206.25,8206.25,8206.25,8206.25,312000000
2007/5/31,12:40:00,8205.62,8205.62,8205.62,8205.62,345000000
2007/5/31,12:41:00,8205.38,8205.38,8205.38,8205.38,382000000
2007/5/31,12:42:00,8207.18,8207.18,8207.18,8207.18,279000000
2007/5/31,12:43:00,8204.89,8204.89,8204.89,8204.89,423000000
2007/5/31,12:44:00,8209.02,8209.02,8209.02,8209.02,336000000
2007/5/31,12:45:00,8210.09,8210.09,8210.09,8210.09,436000000
2007/5/31,12:46:00,8210.07,8210.07,8210.07,8210.07,479000000
2007/5/31,12:47:00,8210.02,8210.02,8210.02,8210.02,296000000
2007/5/31,12:48:00,8209.44,8209.44,8209.44,8209.44,403000000
2007/5/31,12:49:00,8209.14,8209.14,8209.14,8209.14,391000000
2007/5/31,12:50:00,8208.79,8208.79,8208.79,8208.79,461000000
2007/5/31,12:51:00,8208.45,8208.45,8208.45,8208.45,671000000
2007/5/31,12:52:00,8208.20,8208.20,8208.20,8208.20,450000000
2007/5/31,12:53:00,8205.78,8205.78,8205.78,8205.78,479000000
2007/5/31,12:54:00,8205.60,8205.60,8205.60,8205.60,410000000
2007/5/31,12:55:00,8208.31,8208.31,8208.31,8208.31,444000000
2007/5/31,12:56:00,8203.60,8203.60,8203.60,8203.60,491000000
2007/5/31,12:57:00,8203.52,8203.52,8203.52,8203.52,345000000
2007/5/31,12:58:00,8201.68,8201.68,8201.68,8201.68,542000000
2007/5/31,12:59:00,8200.46,8200.46,8200.46,8200.46,464000000
2007/5/31,13:00:00,8202.78,8202.78,8202.78,8202.78,458000000
2007/5/31,13:01:00,8200.52,8200.52,8200.52,8200.52,538000000
2007/5/31,13:02:00,8202.72,8202.72,8202.72,8202.72,361000000
2007/5/31,13:03:00,8205.15,8205.15,8205.15,8205.15,593000000
2007/5/31,13:04:00,8204.28,8204.28,8204.28,8204.28,456000000
2007/5/31,13:05:00,8202.57,8202.57,8202.57,8202.57,610000000
2007/5/31,13:06:00,8204.02,8204.02,8204.02,8204.02,527000000
2007/5/31,13:07:00,8204.37,8204.37,8204.37,8204.37,420000000
2007/5/31,13:08:00,8205.25,8205.25,8205.25,8205.25,600000000
2007/5/31,13:09:00,8203.85,8203.85,8203.85,8203.85,483000000
2007/5/31,13:10:00,8203.22,8203.22,8203.22,8203.22,437000000
2007/5/31,13:11:00,8202.19,8202.19,8202.19,8202.19,546000000
2007/5/31,13:12:00,8204.63,8204.63,8204.63,8204.63,459000000
2007/5/31,13:13:00,8203.26,8203.26,8203.26,8203.26,749000000
2007/5/31,13:14:00,8202.75,8202.75,8202.75,8202.75,551000000
2007/5/31,13:15:00,8202.05,8202.05,8202.05,8202.05,490000000
2007/5/31,13:16:00,8204.82,8204.82,8204.82,8204.82,764000000
2007/5/31,13:17:00,8205.25,8205.25,8205.25,8205.25,562000000
2007/5/31,13:18:00,8203.82,8203.82,8203.82,8203.82,606000000
2007/5/31,13:19:00,8205.79,8205.79,8205.79,8205.79,518000000
2007/5/31,13:20:00,8203.17,8203.17,8203.17,8203.17,527000000
2007/5/31,13:21:00,8203.14,8203.14,8203.14,8203.14,612000000
2007/5/31,13:22:00,8203.65,8203.65,8203.65,8203.65,683000000
2007/5/31,13:23:00,8203.06,8203.06,8203.06,8203.06,726000000
2007/5/31,13:24:00,8202.01,8202.01,8202.01,8202.01,628000000
2007/5/31,13:25:00,8204.88,8204.88,8204.88,8204.88,685000000
2007/5/31,13:26:00,8204.88,8204.88,8204.88,8204.88,0
2007/5/31,13:27:00,8204.88,8204.88,8204.88,8204.88,0
2007/5/31,13:28:00,8204.88,8204.88,8204.88,8204.88,0
2007/5/31,13:29:00,8204.88,8204.88,8204.88,8204.88,0
2007/5/31,13:30:00,8144.95,8144.95,8144.95,8144.95,3220098048
2007/6/1,09:01:00,8236.76,8236.76,8236.76,8236.76,171032576
2007/6/1,09:02:00,8238.83,8238.83,8238.83,8238.83,1196999936
2007/6/1,09:03:00,8241.53,8241.53,8241.53,8241.53,1268999936
2007/6/1,09:04:00,8238.55,8238.55,8238.55,8238.55,1255000064
2007/6/1,09:05:00,8237.92,8237.92,8237.92,8237.92,1073000000
2007/6/1,09:06:00,8238.16,8238.16,8238.16,8238.16,1291000064
2007/6/1,09:07:00,8234.08,8234.08,8234.08,8234.08,832000000
2007/6/1,09:08:00,8232.40,8232.40,8232.40,8232.40,1054000000
2007/6/1,09:09:00,8236.06,8236.06,8236.06,8236.06,1015000000
2007/6/1,09:10:00,8234.36,8234.36,8234.36,8234.36,806000000
2007/6/1,09:11:00,8236.27,8236.27,8236.27,8236.27,1004000000
2007/6/1,09:12:00,8237.42,8237.42,8237.42,8237.42,732000000
2007/6/1,09:13:00,8236.00,8236.00,8236.00,8236.00,898000000
2007/6/1,09:14:00,8237.47,8237.47,8237.47,8237.47,970000000
2007/6/1,09:15:00,8239.14,8239.14,8239.14,8239.14,771000000
2007/6/1,09:16:00,8243.64,8243.64,8243.64,8243.64,1171000064
2007/6/1,09:17:00,8242.97,8242.97,8242.97,8242.97,792000000
2007/6/1,09:18:00,8242.87,8242.87,8242.87,8242.87,900000000
2007/6/1,09:19:00,8242.80,8242.80,8242.80,8242.80,935000000
2007/6/1,09:20:00,8243.23,8243.23,8243.23,8243.23,674000000
2007/6/1,09:21:00,8244.86,8244.86,8244.86,8244.86,1008000000
2007/6/1,09:22:00,8242.46,8242.46,8242.46,8242.46,615000000
2007/6/1,09:23:00,8244.70,8244.70,8244.70,8244.70,695000000
2007/6/1,09:24:00,8244.41,8244.41,8244.41,8244.41,657000000
2007/6/1,09:25:00,8243.45,8243.45,8243.45,8243.45,680000000
2007/6/1,09:26:00,8242.70,8242.70,8242.70,8242.70,905000000
2007/6/1,09:27:00,8246.22,8246.22,8246.22,8246.22,658000000
2007/6/1,09:28:00,8246.81,8246.81,8246.81,8246.81,738000000
2007/6/1,09:29:00,8243.55,8243.55,8243.55,8243.55,821000000
2007/6/1,09:30:00,8241.86,8241.86,8241.86,8241.86,614000000
2007/6/1,09:31:00,8239.98,8239.98,8239.98,8239.98,861000000
2007/6/1,09:32:00,8239.53,8239.53,8239.53,8239.53,543000000
2007/6/1,09:33:00,8237.72,8237.72,8237.72,8237.72,619000000
2007/6/1,09:34:00,8237.07,8237.07,8237.07,8237.07,601000000
2007/6/1,09:35:00,8235.76,8235.76,8235.76,8235.76,483000000
2007/6/1,09:36:00,8232.56,8232.56,8232.56,8232.56,877000000
2007/6/1,09:37:00,8232.79,8232.79,8232.79,8232.79,691000000
2007/6/1,09:38:00,8231.41,8231.41,8231.41,8231.41,704000000
2007/6/1,09:39:00,8229.72,8229.72,8229.72,8229.72,635000000
2007/6/1,09:40:00,8229.25,8229.25,8229.25,8229.25,539000000
2007/6/1,09:41:00,8231.44,8231.44,8231.44,8231.44,683000000
2007/6/1,09:42:00,8231.30,8231.30,8231.30,8231.30,376000000
2007/6/1,09:43:00,8230.60,8230.60,8230.60,8230.60,491000000
2007/6/1,09:44:00,8230.93,8230.93,8230.93,8230.93,480000000
2007/6/1,09:45:00,8227.77,8227.77,8227.77,8227.77,454000000
2007/6/1,09:46:00,8230.24,8230.24,8230.24,8230.24,617000000
2007/6/1,09:47:00,8230.83,8230.83,8230.83,8230.83,525000000
2007/6/1,09:48:00,8230.79,8230.79,8230.79,8230.79,583000000
2007/6/1,09:49:00,8231.59,8231.59,8231.59,8231.59,485000000
2007/6/1,09:50:00,8235.69,8235.69,8235.69,8235.69,464000000
2007/6/1,09:51:00,8232.77,8232.77,8232.77,8232.77,544000000
2007/6/1,09:52:00,8231.03,8231.03,8231.03,8231.03,395000000
2007/6/1,09:53:00,8233.55,8233.55,8233.55,8233.55,501000000
2007/6/1,09:54:00,8237.28,8237.28,8237.28,8237.28,426000000
2007/6/1,09:55:00,8238.04,8238.04,8238.04,8238.04,424000000
2007/6/1,09:56:00,8234.68,8234.68,8234.68,8234.68,529000000
2007/6/1,09:57:00,8236.90,8236.90,8236.90,8236.90,409000000
2007/6/1,09:58:00,8235.24,8235.24,8235.24,8235.24,538000000
2007/6/1,09:59:00,8234.43,8234.43,8234.43,8234.43,428000000
2007/6/1,10:00:00,8234.86,8234.86,8234.86,8234.86,393000000
2007/6/1,10:01:00,8234.65,8234.65,8234.65,8234.65,575000000
2007/6/1,10:02:00,8235.97,8235.97,8235.97,8235.97,479000000
2007/6/1,10:03:00,8235.06,8235.06,8235.06,8235.06,517000000
2007/6/1,10:04:00,8236.94,8236.94,8236.94,8236.94,437000000
2007/6/1,10:05:00,8237.97,8237.97,8237.97,8237.97,393000000
2007/6/1,10:06:00,8238.19,8238.19,8238.19,8238.19,543000000
2007/6/1,10:07:00,8240.77,8240.77,8240.77,8240.77,464000000
2007/6/1,10:08:00,8239.35,8239.35,8239.35,8239.35,539000000
2007/6/1,10:09:00,8240.91,8240.91,8240.91,8240.91,521000000
2007/6/1,10:10:00,8240.12,8240.12,8240.12,8240.12,586000000
2007/6/1,10:11:00,8240.11,8240.11,8240.11,8240.11,647000000
2007/6/1,10:12:00,8241.21,8241.21,8241.21,8241.21,398000000
2007/6/1,10:13:00,8240.56,8240.56,8240.56,8240.56,616000000
2007/6/1,10:14:00,8241.07,8241.07,8241.07,8241.07,486000000
2007/6/1,10:15:00,8241.34,8241.34,8241.34,8241.34,515000000
2007/6/1,10:16:00,8241.08,8241.08,8241.08,8241.08,662000000
2007/6/1,10:17:00,8239.21,8239.21,8239.21,8239.21,475000000
2007/6/1,10:18:00,8239.36,8239.36,8239.36,8239.36,471000000
2007/6/1,10:19:00,8238.61,8238.61,8238.61,8238.61,423000000
2007/6/1,10:20:00,8240.21,8240.21,8240.21,8240.21,384000000
2007/6/1,10:21:00,8237.93,8237.93,8237.93,8237.93,493000000
2007/6/1,10:22:00,8238.41,8238.41,8238.41,8238.41,361000000
2007/6/1,10:23:00,8238.15,8238.15,8238.15,8238.15,417000000
2007/6/1,10:24:00,8236.58,8236.58,8236.58,8236.58,332000000
2007/6/1,10:25:00,8236.72,8236.72,8236.72,8236.72,338000000
2007/6/1,10:26:00,8234.91,8234.91,8234.91,8234.91,540000000
2007/6/1,10:27:00,8235.18,8235.18,8235.18,8235.18,348000000
2007/6/1,10:28:00,8236.75,8236.75,8236.75,8236.75,464000000
2007/6/1,10:29:00,8236.67,8236.67,8236.67,8236.67,374000000
2007/6/1,10:30:00,8234.93,8234.93,8234.93,8234.93,400000000
2007/6/1,10:31:00,8235.52,8235.52,8235.52,8235.52,469000000
2007/6/1,10:32:00,8236.30,8236.30,8236.30,8236.30,310000000
2007/6/1,10:33:00,8234.64,8234.64,8234.64,8234.64,405000000
2007/6/1,10:34:00,8235.75,8235.75,8235.75,8235.75,320000000
2007/6/1,10:35:00,8235.64,8235.64,8235.64,8235.64,410000000
2007/6/1,10:36:00,8234.43,8234.43,8234.43,8234.43,401000000
2007/6/1,10:37:00,8233.54,8233.54,8233.54,8233.54,332000000
2007/6/1,10:38:00,8234.53,8234.53,8234.53,8234.53,494000000
2007/6/1,10:39:00,8234.57,8234.57,8234.57,8234.57,382000000
2007/6/1,10:40:00,8235.03,8235.03,8235.03,8235.03,438000000
2007/6/1,10:41:00,8234.89,8234.89,8234.89,8234.89,444000000
2007/6/1,10:42:00,8232.88,8232.88,8232.88,8232.88,449000000
2007/6/1,10:43:00,8235.23,8235.23,8235.23,8235.23,466000000
2007/6/1,10:44:00,8237.62,8237.62,8237.62,8237.62,457000000
2007/6/1,10:45:00,8235.76,8235.76,8235.76,8235.76,303000000
2007/6/1,10:46:00,8234.82,8234.82,8234.82,8234.82,317000000
2007/6/1,10:47:00,8236.03,8236.03,8236.03,8236.03,229000000
2007/6/1,10:48:00,8236.86,8236.86,8236.86,8236.86,445000000
2007/6/1,10:49:00,8234.59,8234.59,8234.59,8234.59,290000000
2007/6/1,10:50:00,8235.41,8235.41,8235.41,8235.41,330000000
2007/6/1,10:51:00,8234.56,8234.56,8234.56,8234.56,355000000
2007/6/1,10:52:00,8232.72,8232.72,8232.72,8232.72,287000000
2007/6/1,10:53:00,8232.45,8232.45,8232.45,8232.45,335000000
2007/6/1,10:54:00,8230.65,8230.65,8230.65,8230.65,322000000
2007/6/1,10:55:00,8229.79,8229.79,8229.79,8229.79,311000000
2007/6/1,10:56:00,8230.27,8230.27,8230.27,8230.27,486000000
2007/6/1,10:57:00,8227.97,8227.97,8227.97,8227.97,381000000
2007/6/1,10:58:00,8229.10,8229.10,8229.10,8229.10,406000000
2007/6/1,10:59:00,8227.44,8227.44,8227.44,8227.44,363000000
2007/6/1,11:00:00,8230.31,8230.31,8230.31,8230.31,326000000
2007/6/1,11:01:00,8229.00,8229.00,8229.00,8229.00,370000000
2007/6/1,11:02:00,8229.14,8229.14,8229.14,8229.14,269000000
2007/6/1,11:03:00,8230.05,8230.05,8230.05,8230.05,329000000
2007/6/1,11:04:00,8229.17,8229.17,8229.17,8229.17,278000000
2007/6/1,11:05:00,8232.13,8232.13,8232.13,8232.13,261000000
2007/6/1,11:06:00,8230.56,8230.56,8230.56,8230.56,366000000
2007/6/1,11:07:00,8230.41,8230.41,8230.41,8230.41,349000000
2007/6/1,11:08:00,8229.83,8229.83,8229.83,8229.83,414000000
2007/6/1,11:09:00,8230.22,8230.22,8230.22,8230.22,257000000
2007/6/1,11:10:00,8228.43,8228.43,8228.43,8228.43,327000000
2007/6/1,11:11:00,8227.93,8227.93,8227.93,8227.93,369000000
2007/6/1,11:12:00,8228.49,8228.49,8228.49,8228.49,271000000
2007/6/1,11:13:00,8226.02,8226.02,8226.02,8226.02,381000000
2007/6/1,11:14:00,8224.56,8224.56,8224.56,8224.56,310000000
2007/6/1,11:15:00,8225.11,8225.11,8225.11,8225.11,282000000
2007/6/1,11:16:00,8225.31,8225.31,8225.31,8225.31,450000000
2007/6/1,11:17:00,8224.28,8224.28,8224.28,8224.28,314000000
2007/6/1,11:18:00,8225.73,8225.73,8225.73,8225.73,421000000
2007/6/1,11:19:00,8225.24,8225.24,8225.24,8225.24,271000000
2007/6/1,11:20:00,8224.75,8224.75,8224.75,8224.75,256000000
2007/6/1,11:21:00,8225.75,8225.75,8225.75,8225.75,290000000
2007/6/1,11:22:00,8225.23,8225.23,8225.23,8225.23,234000000
2007/6/1,11:23:00,8225.26,8225.26,8225.26,8225.26,341000000
2007/6/1,11:24:00,8225.89,8225.89,8225.89,8225.89,213000000
2007/6/1,11:25:00,8226.69,8226.69,8226.69,8226.69,224000000
2007/6/1,11:26:00,8227.00,8227.00,8227.00,8227.00,287000000
2007/6/1,11:27:00,8227.86,8227.86,8227.86,8227.86,204000000
2007/6/1,11:28:00,8227.94,8227.94,8227.94,8227.94,279000000
2007/6/1,11:29:00,8230.50,8230.50,8230.50,8230.50,347000000
2007/6/1,11:30:00,8231.99,8231.99,8231.99,8231.99,309000000
2007/6/1,11:31:00,8231.74,8231.74,8231.74,8231.74,392000000
2007/6/1,11:32:00,8231.25,8231.25,8231.25,8231.25,252000000
2007/6/1,11:33:00,8231.73,8231.73,8231.73,8231.73,389000000
2007/6/1,11:34:00,8236.46,8236.46,8236.46,8236.46,333000000
2007/6/1,11:35:00,8235.46,8235.46,8235.46,8235.46,275000000
2007/6/1,11:36:00,8233.47,8233.47,8233.47,8233.47,342000000
2007/6/1,11:37:00,8232.83,8232.83,8232.83,8232.83,266000000
2007/6/1,11:38:00,8233.54,8233.54,8233.54,8233.54,439000000
2007/6/1,11:39:00,8231.56,8231.56,8231.56,8231.56,263000000
2007/6/1,11:40:00,8230.69,8230.69,8230.69,8230.69,268000000
2007/6/1,11:41:00,8231.64,8231.64,8231.64,8231.64,420000000
2007/6/1,11:42:00,8232.89,8232.89,8232.89,8232.89,226000000
2007/6/1,11:43:00,8232.82,8232.82,8232.82,8232.82,392000000
2007/6/1,11:44:00,8233.25,8233.25,8233.25,8233.25,349000000
2007/6/1,11:45:00,8233.39,8233.39,8233.39,8233.39,331000000
2007/6/1,11:46:00,8233.18,8233.18,8233.18,8233.18,324000000
2007/6/1,11:47:00,8233.08,8233.08,8233.08,8233.08,253000000
2007/6/1,11:48:00,8235.32,8235.32,8235.32,8235.32,355000000
2007/6/1,11:49:00,8235.60,8235.60,8235.60,8235.60,289000000
2007/6/1,11:50:00,8237.11,8237.11,8237.11,8237.11,600000000
2007/6/1,11:51:00,8237.16,8237.16,8237.16,8237.16,414000000
2007/6/1,11:52:00,8237.21,8237.21,8237.21,8237.21,241000000
2007/6/1,11:53:00,8237.38,8237.38,8237.38,8237.38,333000000
2007/6/1,11:54:00,8235.58,8235.58,8235.58,8235.58,248000000
2007/6/1,11:55:00,8233.95,8233.95,8233.95,8233.95,250000000
2007/6/1,11:56:00,8235.37,8235.37,8235.37,8235.37,276000000
2007/6/1,11:57:00,8235.98,8235.98,8235.98,8235.98,199000000
2007/6/1,11:58:00,8237.01,8237.01,8237.01,8237.01,299000000
2007/6/1,11:59:00,8236.63,8236.63,8236.63,8236.63,253000000
2007/6/1,12:00:00,8236.25,8236.25,8236.25,8236.25,321000000
2007/6/1,12:01:00,8238.42,8238.42,8238.42,8238.42,385000000
2007/6/1,12:02:00,8238.19,8238.19,8238.19,8238.19,300000000
2007/6/1,12:03:00,8240.33,8240.33,8240.33,8240.33,337000000
2007/6/1,12:04:00,8241.70,8241.70,8241.70,8241.70,312000000
2007/6/1,12:05:00,8240.76,8240.76,8240.76,8240.76,252000000
2007/6/1,12:06:00,8242.27,8242.27,8242.27,8242.27,288000000
2007/6/1,12:07:00,8243.04,8243.04,8243.04,8243.04,248000000
2007/6/1,12:08:00,8241.08,8241.08,8241.08,8241.08,301000000
2007/6/1,12:09:00,8242.93,8242.93,8242.93,8242.93,234000000
2007/6/1,12:10:00,8242.20,8242.20,8242.20,8242.20,310000000
2007/6/1,12:11:00,8243.55,8243.55,8243.55,8243.55,424000000
2007/6/1,12:12:00,8245.50,8245.50,8245.50,8245.50,392000000
2007/6/1,12:13:00,8247.58,8247.58,8247.58,8247.58,493000000
2007/6/1,12:14:00,8250.07,8250.07,8250.07,8250.07,460000000
2007/6/1,12:15:00,8249.83,8249.83,8249.83,8249.83,315000000
2007/6/1,12:16:00,8250.74,8250.74,8250.74,8250.74,450000000
2007/6/1,12:17:00,8249.18,8249.18,8249.18,8249.18,325000000
2007/6/1,12:18:00,8250.44,8250.44,8250.44,8250.44,350000000
2007/6/1,12:19:00,8255.13,8255.13,8255.13,8255.13,321000000
2007/6/1,12:20:00,8252.38,8252.38,8252.38,8252.38,476000000
2007/6/1,12:21:00,8251.28,8251.28,8251.28,8251.28,369000000
2007/6/1,12:22:00,8251.18,8251.18,8251.18,8251.18,365000000
2007/6/1,12:23:00,8250.51,8250.51,8250.51,8250.51,419000000
2007/6/1,12:24:00,8249.30,8249.30,8249.30,8249.30,337000000
2007/6/1,12:25:00,8248.99,8248.99,8248.99,8248.99,303000000
2007/6/1,12:26:00,8250.29,8250.29,8250.29,8250.29,399000000
2007/6/1,12:27:00,8247.55,8247.55,8247.55,8247.55,228000000
2007/6/1,12:28:00,8250.05,8250.05,8250.05,8250.05,344000000
2007/6/1,12:29:00,8248.70,8248.70,8248.70,8248.70,234000000
2007/6/1,12:30:00,8248.78,8248.78,8248.78,8248.78,275000000
2007/6/1,12:31:00,8248.15,8248.15,8248.15,8248.15,340000000
2007/6/1,12:32:00,8247.42,8247.42,8247.42,8247.42,229000000
2007/6/1,12:33:00,8246.51,8246.51,8246.51,8246.51,330000000
2007/6/1,12:34:00,8247.24,8247.24,8247.24,8247.24,260000000
2007/6/1,12:35:00,8246.09,8246.09,8246.09,8246.09,259000000
2007/6/1,12:36:00,8247.08,8247.08,8247.08,8247.08,335000000
2007/6/1,12:37:00,8248.21,8248.21,8248.21,8248.21,265000000
2007/6/1,12:38:00,8250.14,8250.14,8250.14,8250.14,325000000
2007/6/1,12:39:00,8251.42,8251.42,8251.42,8251.42,461000000
2007/6/1,12:40:00,8250.20,8250.20,8250.20,8250.20,298000000
2007/6/1,12:41:00,8249.35,8249.35,8249.35,8249.35,304000000
2007/6/1,12:42:00,8249.22,8249.22,8249.22,8249.22,324000000
2007/6/1,12:43:00,8250.04,8250.04,8250.04,8250.04,326000000
2007/6/1,12:44:00,8251.09,8251.09,8251.09,8251.09,329000000
2007/6/1,12:45:00,8250.77,8250.77,8250.77,8250.77,284000000
2007/6/1,12:46:00,8253.53,8253.53,8253.53,8253.53,493000000
2007/6/1,12:47:00,8255.69,8255.69,8255.69,8255.69,472000000
2007/6/1,12:48:00,8259.33,8259.33,8259.33,8259.33,765000000
2007/6/1,12:49:00,8258.24,8258.24,8258.24,8258.24,528000000
2007/6/1,12:50:00,8260.57,8260.57,8260.57,8260.57,431000000
2007/6/1,12:51:00,8258.76,8258.76,8258.76,8258.76,711000000
2007/6/1,12:52:00,8259.37,8259.37,8259.37,8259.37,387000000
2007/6/1,12:53:00,8259.87,8259.87,8259.87,8259.87,445000000
2007/6/1,12:54:00,8257.02,8257.02,8257.02,8257.02,368000000
2007/6/1,12:55:00,8261.67,8261.67,8261.67,8261.67,424000000
2007/6/1,12:56:00,8257.68,8257.68,8257.68,8257.68,434000000
2007/6/1,12:57:00,8255.09,8255.09,8255.09,8255.09,267000000
2007/6/1,12:58:00,8256.16,8256.16,8256.16,8256.16,379000000
2007/6/1,12:59:00,8254.92,8254.92,8254.92,8254.92,295000000
2007/6/1,13:00:00,8251.38,8251.38,8251.38,8251.38,314000000
2007/6/1,13:01:00,8250.85,8250.85,8250.85,8250.85,402000000
2007/6/1,13:02:00,8250.41,8250.41,8250.41,8250.41,320000000
2007/6/1,13:03:00,8248.10,8248.10,8248.10,8248.10,431000000
2007/6/1,13:04:00,8248.36,8248.36,8248.36,8248.36,375000000
2007/6/1,13:05:00,8247.38,8247.38,8247.38,8247.38,357000000
2007/6/1,13:06:00,8247.09,8247.09,8247.09,8247.09,652000000
2007/6/1,13:07:00,8247.04,8247.04,8247.04,8247.04,356000000
2007/6/1,13:08:00,8246.93,8246.93,8246.93,8246.93,464000000
2007/6/1,13:09:00,8246.09,8246.09,8246.09,8246.09,390000000
2007/6/1,13:10:00,8246.04,8246.04,8246.04,8246.04,436000000
2007/6/1,13:11:00,8245.24,8245.24,8245.24,8245.24,479000000
2007/6/1,13:12:00,8244.33,8244.33,8244.33,8244.33,418000000
2007/6/1,13:13:00,8242.23,8242.23,8242.23,8242.23,511000000
2007/6/1,13:14:00,8241.28,8241.28,8241.28,8241.28,416000000
2007/6/1,13:15:00,8242.71,8242.71,8242.71,8242.71,468000000
2007/6/1,13:16:00,8240.16,8240.16,8240.16,8240.16,515000000
2007/6/1,13:17:00,8240.65,8240.65,8240.65,8240.65,402000000
2007/6/1,13:18:00,8242.17,8242.17,8242.17,8242.17,573000000
2007/6/1,13:19:00,8241.92,8241.92,8241.92,8241.92,530000000
2007/6/1,13:20:00,8243.37,8243.37,8243.37,8243.37,458000000
2007/6/1,13:21:00,8242.58,8242.58,8242.58,8242.58,609000000
2007/6/1,13:22:00,8240.87,8240.87,8240.87,8240.87,542000000
2007/6/1,13:23:00,8242.13,8242.13,8242.13,8242.13,747000000
2007/6/1,13:24:00,8242.04,8242.04,8242.04,8242.04,670000000
2007/6/1,13:25:00,8241.22,8241.22,8241.22,8241.22,605000000
2007/6/1,13:26:00,8241.22,8241.22,8241.22,8241.22,0
2007/6/1,13:27:00,8241.22,8241.22,8241.22,8241.22,0
2007/6/1,13:28:00,8241.22,8241.22,8241.22,8241.22,0
2007/6/1,13:29:00,8241.22,8241.22,8241.22,8241.22,0
2007/6/1,13:30:00,8249.90,8249.90,8249.90,8249.90,794032640
2007/6/4,09:01:00,8310.09,8310.09,8310.09,8310.09,3623000064
2007/6/4,09:02:00,8316.46,8316.46,8316.46,8316.46,1092999936
2007/6/4,09:03:00,8316.65,8316.65,8316.65,8316.65,1342000000
2007/6/4,09:04:00,8314.39,8314.39,8314.39,8314.39,1132999936
2007/6/4,09:05:00,8313.41,8313.41,8313.41,8313.41,783000000
2007/6/4,09:06:00,8306.75,8306.75,8306.75,8306.75,1067000000
2007/6/4,09:07:00,8304.47,8304.47,8304.47,8304.47,822000000
2007/6/4,09:08:00,8305.67,8305.67,8305.67,8305.67,946000000
2007/6/4,09:09:00,8308.20,8308.20,8308.20,8308.20,873000000
2007/6/4,09:10:00,8311.94,8311.94,8311.94,8311.94,827000000
2007/6/4,09:11:00,8315.69,8315.69,8315.69,8315.69,1132999936
2007/6/4,09:12:00,8315.34,8315.34,8315.34,8315.34,835000000
2007/6/4,09:13:00,8316.86,8316.86,8316.86,8316.86,1012000000
2007/6/4,09:14:00,8316.23,8316.23,8316.23,8316.23,977000000
2007/6/4,09:15:00,8313.77,8313.77,8313.77,8313.77,719000000
2007/6/4,09:16:00,8314.74,8314.74,8314.74,8314.74,926000000
2007/6/4,09:17:00,8317.12,8317.12,8317.12,8317.12,715000000
2007/6/4,09:18:00,8315.95,8315.95,8315.95,8315.95,761000000
2007/6/4,09:19:00,8317.38,8317.38,8317.38,8317.38,873000000
2007/6/4,09:20:00,8317.60,8317.60,8317.60,8317.60,615000000
2007/6/4,09:21:00,8315.14,8315.14,8315.14,8315.14,760000000
2007/6/4,09:22:00,8315.19,8315.19,8315.19,8315.19,509000000
2007/6/4,09:23:00,8312.50,8312.50,8312.50,8312.50,606000000
2007/6/4,09:24:00,8309.00,8309.00,8309.00,8309.00,520000000
2007/6/4,09:25:00,8309.50,8309.50,8309.50,8309.50,546000000
2007/6/4,09:26:00,8306.32,8306.32,8306.32,8306.32,691000000
2007/6/4,09:27:00,8305.69,8305.69,8305.69,8305.69,553000000
2007/6/4,09:28:00,8306.32,8306.32,8306.32,8306.32,678000000
2007/6/4,09:29:00,8306.05,8306.05,8306.05,8306.05,524000000
2007/6/4,09:30:00,8303.89,8303.89,8303.89,8303.89,467000000
2007/6/4,09:31:00,8309.95,8309.95,8309.95,8309.95,707000000
2007/6/4,09:32:00,8307.97,8307.97,8307.97,8307.97,449000000
2007/6/4,09:33:00,8305.65,8305.65,8305.65,8305.65,557000000
2007/6/4,09:34:00,8307.09,8307.09,8307.09,8307.09,549000000
2007/6/4,09:35:00,8308.03,8308.03,8308.03,8308.03,470000000
2007/6/4,09:36:00,8309.26,8309.26,8309.26,8309.26,539000000
2007/6/4,09:37:00,8310.73,8310.73,8310.73,8310.73,407000000
2007/6/4,09:38:00,8312.24,8312.24,8312.24,8312.24,561000000
2007/6/4,09:39:00,8314.22,8314.22,8314.22,8314.22,590000000
2007/6/4,09:40:00,8312.79,8312.79,8312.79,8312.79,479000000
2007/6/4,09:41:00,8313.57,8313.57,8313.57,8313.57,731000000
2007/6/4,09:42:00,8311.94,8311.94,8311.94,8311.94,500000000
2007/6/4,09:43:00,8312.86,8312.86,8312.86,8312.86,635000000
2007/6/4,09:44:00,8311.86,8311.86,8311.86,8311.86,544000000
2007/6/4,09:45:00,8312.45,8312.45,8312.45,8312.45,457000000
2007/6/4,09:46:00,8311.40,8311.40,8311.40,8311.40,618000000
2007/6/4,09:47:00,8309.39,8309.39,8309.39,8309.39,440000000
2007/6/4,09:48:00,8309.55,8309.55,8309.55,8309.55,622000000
2007/6/4,09:49:00,8308.23,8308.23,8308.23,8308.23,533000000
2007/6/4,09:50:00,8309.69,8309.69,8309.69,8309.69,383000000
2007/6/4,09:51:00,8307.88,8307.88,8307.88,8307.88,536000000
2007/6/4,09:52:00,8307.61,8307.61,8307.61,8307.61,396000000
2007/6/4,09:53:00,8307.02,8307.02,8307.02,8307.02,553000000
2007/6/4,09:54:00,8308.24,8308.24,8308.24,8308.24,532000000
2007/6/4,09:55:00,8308.09,8308.09,8308.09,8308.09,453000000
2007/6/4,09:56:00,8308.78,8308.78,8308.78,8308.78,652000000
2007/6/4,09:57:00,8306.04,8306.04,8306.04,8306.04,416000000
2007/6/4,09:58:00,8306.80,8306.80,8306.80,8306.80,501000000
2007/6/4,09:59:00,8304.82,8304.82,8304.82,8304.82,435000000
2007/6/4,10:00:00,8302.68,8302.68,8302.68,8302.68,321000000
2007/6/4,10:01:00,8305.89,8305.89,8305.89,8305.89,470000000
2007/6/4,10:02:00,8302.80,8302.80,8302.80,8302.80,288000000
2007/6/4,10:03:00,8302.86,8302.86,8302.86,8302.86,390000000
2007/6/4,10:04:00,8304.40,8304.40,8304.40,8304.40,378000000
2007/6/4,10:05:00,8303.07,8303.07,8303.07,8303.07,387000000
2007/6/4,10:06:00,8306.19,8306.19,8306.19,8306.19,597000000
2007/6/4,10:07:00,8304.11,8304.11,8304.11,8304.11,539000000
2007/6/4,10:08:00,8303.43,8303.43,8303.43,8303.43,446000000
2007/6/4,10:09:00,8305.73,8305.73,8305.73,8305.73,333000000
2007/6/4,10:10:00,8302.11,8302.11,8302.11,8302.11,351000000
2007/6/4,10:11:00,8302.96,8302.96,8302.96,8302.96,447000000
2007/6/4,10:12:00,8304.43,8304.43,8304.43,8304.43,363000000
2007/6/4,10:13:00,8303.35,8303.35,8303.35,8303.35,492000000
2007/6/4,10:14:00,8301.06,8301.06,8301.06,8301.06,450000000
2007/6/4,10:15:00,8302.06,8302.06,8302.06,8302.06,364000000
2007/6/4,10:16:00,8299.36,8299.36,8299.36,8299.36,542000000
2007/6/4,10:17:00,8300.80,8300.80,8300.80,8300.80,416000000
2007/6/4,10:18:00,8295.05,8295.05,8295.05,8295.05,443000000
2007/6/4,10:19:00,8294.07,8294.07,8294.07,8294.07,385000000
2007/6/4,10:20:00,8289.28,8289.28,8289.28,8289.28,541000000
2007/6/4,10:21:00,8287.54,8287.54,8287.54,8287.54,576000000
2007/6/4,10:22:00,8285.59,8285.59,8285.59,8285.59,447000000
2007/6/4,10:23:00,8284.57,8284.57,8284.57,8284.57,583000000
2007/6/4,10:24:00,8284.51,8284.51,8284.51,8284.51,587000000
2007/6/4,10:25:00,8285.02,8285.02,8285.02,8285.02,450000000
2007/6/4,10:26:00,8283.74,8283.74,8283.74,8283.74,506000000
2007/6/4,10:27:00,8284.07,8284.07,8284.07,8284.07,346000000
2007/6/4,10:28:00,8284.86,8284.86,8284.86,8284.86,370000000
2007/6/4,10:29:00,8283.82,8283.82,8283.82,8283.82,280000000
2007/6/4,10:30:00,8282.92,8282.92,8282.92,8282.92,287000000
2007/6/4,10:31:00,8285.54,8285.54,8285.54,8285.54,294000000
2007/6/4,10:32:00,8282.79,8282.79,8282.79,8282.79,242000000
2007/6/4,10:33:00,8285.37,8285.37,8285.37,8285.37,323000000
2007/6/4,10:34:00,8285.43,8285.43,8285.43,8285.43,252000000
2007/6/4,10:35:00,8284.56,8284.56,8284.56,8284.56,228000000
2007/6/4,10:36:00,8284.79,8284.79,8284.79,8284.79,309000000
2007/6/4,10:37:00,8286.51,8286.51,8286.51,8286.51,181000000
2007/6/4,10:38:00,8286.45,8286.45,8286.45,8286.45,336000000
2007/6/4,10:39:00,8286.50,8286.50,8286.50,8286.50,220000000
2007/6/4,10:40:00,8287.47,8287.47,8287.47,8287.47,221000000
2007/6/4,10:41:00,8287.73,8287.73,8287.73,8287.73,271000000
2007/6/4,10:42:00,8288.68,8288.68,8288.68,8288.68,161000000
2007/6/4,10:43:00,8288.54,8288.54,8288.54,8288.54,298000000
2007/6/4,10:44:00,8288.34,8288.34,8288.34,8288.34,269000000
2007/6/4,10:45:00,8287.29,8287.29,8287.29,8287.29,241000000
2007/6/4,10:46:00,8286.71,8286.71,8286.71,8286.71,261000000
2007/6/4,10:47:00,8288.22,8288.22,8288.22,8288.22,189000000
2007/6/4,10:48:00,8285.93,8285.93,8285.93,8285.93,285000000
2007/6/4,10:49:00,8287.86,8287.86,8287.86,8287.86,223000000
2007/6/4,10:50:00,8289.06,8289.06,8289.06,8289.06,236000000
2007/6/4,10:51:00,8287.54,8287.54,8287.54,8287.54,330000000
2007/6/4,10:52:00,8287.88,8287.88,8287.88,8287.88,254000000
2007/6/4,10:53:00,8287.43,8287.43,8287.43,8287.43,258000000
2007/6/4,10:54:00,8287.03,8287.03,8287.03,8287.03,253000000
2007/6/4,10:55:00,8285.38,8285.38,8285.38,8285.38,264000000
2007/6/4,10:56:00,8287.90,8287.90,8287.90,8287.90,259000000
2007/6/4,10:57:00,8288.61,8288.61,8288.61,8288.61,237000000
2007/6/4,10:58:00,8289.01,8289.01,8289.01,8289.01,250000000
2007/6/4,10:59:00,8287.72,8287.72,8287.72,8287.72,241000000
2007/6/4,11:00:00,8286.12,8286.12,8286.12,8286.12,317000000
2007/6/4,11:01:00,8286.67,8286.67,8286.67,8286.67,304000000
2007/6/4,11:02:00,8287.14,8287.14,8287.14,8287.14,237000000
2007/6/4,11:03:00,8289.69,8289.69,8289.69,8289.69,319000000
2007/6/4,11:04:00,8288.34,8288.34,8288.34,8288.34,288000000
2007/6/4,11:05:00,8288.50,8288.50,8288.50,8288.50,266000000
2007/6/4,11:06:00,8288.94,8288.94,8288.94,8288.94,430000000
2007/6/4,11:07:00,8288.64,8288.64,8288.64,8288.64,213000000
2007/6/4,11:08:00,8289.06,8289.06,8289.06,8289.06,319000000
2007/6/4,11:09:00,8288.56,8288.56,8288.56,8288.56,260000000
2007/6/4,11:10:00,8288.23,8288.23,8288.23,8288.23,269000000
2007/6/4,11:11:00,8289.28,8289.28,8289.28,8289.28,332000000
2007/6/4,11:12:00,8290.82,8290.82,8290.82,8290.82,282000000
2007/6/4,11:13:00,8290.74,8290.74,8290.74,8290.74,278000000
2007/6/4,11:14:00,8290.04,8290.04,8290.04,8290.04,254000000
2007/6/4,11:15:00,8289.00,8289.00,8289.00,8289.00,288000000
2007/6/4,11:16:00,8289.73,8289.73,8289.73,8289.73,330000000
2007/6/4,11:17:00,8289.41,8289.41,8289.41,8289.41,212000000
2007/6/4,11:18:00,8292.24,8292.24,8292.24,8292.24,306000000
2007/6/4,11:19:00,8291.91,8291.91,8291.91,8291.91,317000000
2007/6/4,11:20:00,8292.98,8292.98,8292.98,8292.98,289000000
2007/6/4,11:21:00,8293.86,8293.86,8293.86,8293.86,394000000
2007/6/4,11:22:00,8292.09,8292.09,8292.09,8292.09,241000000
2007/6/4,11:23:00,8292.44,8292.44,8292.44,8292.44,393000000
2007/6/4,11:24:00,8294.82,8294.82,8294.82,8294.82,296000000
2007/6/4,11:25:00,8295.67,8295.67,8295.67,8295.67,289000000
2007/6/4,11:26:00,8295.96,8295.96,8295.96,8295.96,318000000
2007/6/4,11:27:00,8295.17,8295.17,8295.17,8295.17,244000000
2007/6/4,11:28:00,8293.49,8293.49,8293.49,8293.49,395000000
2007/6/4,11:29:00,8293.33,8293.33,8293.33,8293.33,270000000
2007/6/4,11:30:00,8292.58,8292.58,8292.58,8292.58,254000000
2007/6/4,11:31:00,8293.76,8293.76,8293.76,8293.76,335000000
2007/6/4,11:32:00,8292.32,8292.32,8292.32,8292.32,240000000
2007/6/4,11:33:00,8291.73,8291.73,8291.73,8291.73,259000000
2007/6/4,11:34:00,8294.56,8294.56,8294.56,8294.56,244000000
2007/6/4,11:35:00,8292.93,8292.93,8292.93,8292.93,247000000
2007/6/4,11:36:00,8292.52,8292.52,8292.52,8292.52,301000000
2007/6/4,11:37:00,8294.51,8294.51,8294.51,8294.51,239000000
2007/6/4,11:38:00,8292.67,8292.67,8292.67,8292.67,381000000
2007/6/4,11:39:00,8291.41,8291.41,8291.41,8291.41,266000000
2007/6/4,11:40:00,8292.82,8292.82,8292.82,8292.82,256000000
2007/6/4,11:41:00,8291.49,8291.49,8291.49,8291.49,362000000
2007/6/4,11:42:00,8290.66,8290.66,8290.66,8290.66,237000000
2007/6/4,11:43:00,8291.69,8291.69,8291.69,8291.69,368000000
2007/6/4,11:44:00,8291.08,8291.08,8291.08,8291.08,241000000
2007/6/4,11:45:00,8291.45,8291.45,8291.45,8291.45,265000000
2007/6/4,11:46:00,8290.16,8290.16,8290.16,8290.16,321000000
2007/6/4,11:47:00,8289.54,8289.54,8289.54,8289.54,236000000
2007/6/4,11:48:00,8290.28,8290.28,8290.28,8290.28,280000000
2007/6/4,11:49:00,8292.47,8292.47,8292.47,8292.47,245000000
2007/6/4,11:50:00,8292.23,8292.23,8292.23,8292.23,245000000
2007/6/4,11:51:00,8290.66,8290.66,8290.66,8290.66,309000000
2007/6/4,11:52:00,8292.81,8292.81,8292.81,8292.81,194000000
2007/6/4,11:53:00,8293.27,8293.27,8293.27,8293.27,293000000
2007/6/4,11:54:00,8292.41,8292.41,8292.41,8292.41,307000000
2007/6/4,11:55:00,8292.92,8292.92,8292.92,8292.92,323000000
2007/6/4,11:56:00,8292.29,8292.29,8292.29,8292.29,361000000
2007/6/4,11:57:00,8291.91,8291.91,8291.91,8291.91,241000000
2007/6/4,11:58:00,8294.96,8294.96,8294.96,8294.96,335000000
2007/6/4,11:59:00,8299.47,8299.47,8299.47,8299.47,411000000
2007/6/4,12:00:00,8297.87,8297.87,8297.87,8297.87,332000000
2007/6/4,12:01:00,8297.55,8297.55,8297.55,8297.55,422000000
2007/6/4,12:02:00,8297.88,8297.88,8297.88,8297.88,267000000
2007/6/4,12:03:00,8297.26,8297.26,8297.26,8297.26,336000000
2007/6/4,12:04:00,8297.67,8297.67,8297.67,8297.67,335000000
2007/6/4,12:05:00,8298.65,8298.65,8298.65,8298.65,259000000
2007/6/4,12:06:00,8298.32,8298.32,8298.32,8298.32,268000000
2007/6/4,12:07:00,8297.36,8297.36,8297.36,8297.36,206000000
2007/6/4,12:08:00,8296.79,8296.79,8296.79,8296.79,326000000
2007/6/4,12:09:00,8295.12,8295.12,8295.12,8295.12,243000000
2007/6/4,12:10:00,8295.35,8295.35,8295.35,8295.35,228000000
2007/6/4,12:11:00,8295.86,8295.86,8295.86,8295.86,306000000
2007/6/4,12:12:00,8296.71,8296.71,8296.71,8296.71,213000000
2007/6/4,12:13:00,8296.91,8296.91,8296.91,8296.91,309000000
2007/6/4,12:14:00,8296.55,8296.55,8296.55,8296.55,268000000
2007/6/4,12:15:00,8295.68,8295.68,8295.68,8295.68,203000000
2007/6/4,12:16:00,8294.30,8294.30,8294.30,8294.30,284000000
2007/6/4,12:17:00,8295.67,8295.67,8295.67,8295.67,226000000
2007/6/4,12:18:00,8293.69,8293.69,8293.69,8293.69,296000000
2007/6/4,12:19:00,8294.37,8294.37,8294.37,8294.37,210000000
2007/6/4,12:20:00,8294.33,8294.33,8294.33,8294.33,281000000
2007/6/4,12:21:00,8295.74,8295.74,8295.74,8295.74,314000000
2007/6/4,12:22:00,8295.91,8295.91,8295.91,8295.91,277000000
2007/6/4,12:23:00,8295.08,8295.08,8295.08,8295.08,385000000
2007/6/4,12:24:00,8295.27,8295.27,8295.27,8295.27,243000000
2007/6/4,12:25:00,8296.75,8296.75,8296.75,8296.75,264000000
2007/6/4,12:26:00,8296.69,8296.69,8296.69,8296.69,357000000
2007/6/4,12:27:00,8296.24,8296.24,8296.24,8296.24,440000000
2007/6/4,12:28:00,8296.62,8296.62,8296.62,8296.62,525000000
2007/6/4,12:29:00,8296.01,8296.01,8296.01,8296.01,359000000
2007/6/4,12:30:00,8297.03,8297.03,8297.03,8297.03,339000000
2007/6/4,12:31:00,8297.54,8297.54,8297.54,8297.54,381000000
2007/6/4,12:32:00,8298.68,8298.68,8298.68,8298.68,246000000
2007/6/4,12:33:00,8297.01,8297.01,8297.01,8297.01,399000000
2007/6/4,12:34:00,8296.70,8296.70,8296.70,8296.70,297000000
2007/6/4,12:35:00,8296.72,8296.72,8296.72,8296.72,233000000
2007/6/4,12:36:00,8297.06,8297.06,8297.06,8297.06,332000000
2007/6/4,12:37:00,8294.73,8294.73,8294.73,8294.73,241000000
2007/6/4,12:38:00,8296.45,8296.45,8296.45,8296.45,380000000
2007/6/4,12:39:00,8294.33,8294.33,8294.33,8294.33,288000000
2007/6/4,12:40:00,8295.43,8295.43,8295.43,8295.43,308000000
2007/6/4,12:41:00,8295.23,8295.23,8295.23,8295.23,438000000
2007/6/4,12:42:00,8295.05,8295.05,8295.05,8295.05,298000000
2007/6/4,12:43:00,8294.84,8294.84,8294.84,8294.84,314000000
2007/6/4,12:44:00,8293.01,8293.01,8293.01,8293.01,406000000
2007/6/4,12:45:00,8293.04,8293.04,8293.04,8293.04,345000000
2007/6/4,12:46:00,8293.93,8293.93,8293.93,8293.93,477000000
2007/6/4,12:47:00,8292.57,8292.57,8292.57,8292.57,288000000
2007/6/4,12:48:00,8292.21,8292.21,8292.21,8292.21,323000000
2007/6/4,12:49:00,8293.11,8293.11,8293.11,8293.11,318000000
2007/6/4,12:50:00,8292.46,8292.46,8292.46,8292.46,383000000
2007/6/4,12:51:00,8292.12,8292.12,8292.12,8292.12,391000000
2007/6/4,12:52:00,8292.56,8292.56,8292.56,8292.56,277000000
2007/6/4,12:53:00,8290.39,8290.39,8290.39,8290.39,382000000
2007/6/4,12:54:00,8291.73,8291.73,8291.73,8291.73,431000000
2007/6/4,12:55:00,8292.52,8292.52,8292.52,8292.52,292000000
2007/6/4,12:56:00,8288.89,8288.89,8288.89,8288.89,344000000
2007/6/4,12:57:00,8290.64,8290.64,8290.64,8290.64,247000000
2007/6/4,12:58:00,8290.00,8290.00,8290.00,8290.00,399000000
2007/6/4,12:59:00,8290.37,8290.37,8290.37,8290.37,324000000
2007/6/4,13:00:00,8291.15,8291.15,8291.15,8291.15,317000000
2007/6/4,13:01:00,8294.90,8294.90,8294.90,8294.90,371000000
2007/6/4,13:02:00,8291.54,8291.54,8291.54,8291.54,283000000
2007/6/4,13:03:00,8292.69,8292.69,8292.69,8292.69,405000000
2007/6/4,13:04:00,8290.24,8290.24,8290.24,8290.24,332000000
2007/6/4,13:05:00,8292.85,8292.85,8292.85,8292.85,342000000
2007/6/4,13:06:00,8291.28,8291.28,8291.28,8291.28,360000000
2007/6/4,13:07:00,8291.90,8291.90,8291.90,8291.90,301000000
2007/6/4,13:08:00,8292.06,8292.06,8292.06,8292.06,418000000
2007/6/4,13:09:00,8292.69,8292.69,8292.69,8292.69,520000000
2007/6/4,13:10:00,8292.91,8292.91,8292.91,8292.91,525000000
2007/6/4,13:11:00,8293.64,8293.64,8293.64,8293.64,599000000
2007/6/4,13:12:00,8292.70,8292.70,8292.70,8292.70,410000000
2007/6/4,13:13:00,8294.35,8294.35,8294.35,8294.35,518000000
2007/6/4,13:14:00,8292.51,8292.51,8292.51,8292.51,467000000
2007/6/4,13:15:00,8295.09,8295.09,8295.09,8295.09,415000000
2007/6/4,13:16:00,8292.35,8292.35,8292.35,8292.35,482000000
2007/6/4,13:17:00,8293.61,8293.61,8293.61,8293.61,389000000
2007/6/4,13:18:00,8292.56,8292.56,8292.56,8292.56,591000000
2007/6/4,13:19:00,8293.98,8293.98,8293.98,8293.98,565000000
2007/6/4,13:20:00,8293.58,8293.58,8293.58,8293.58,457000000
2007/6/4,13:21:00,8295.52,8295.52,8295.52,8295.52,730000000
2007/6/4,13:22:00,8295.75,8295.75,8295.75,8295.75,493000000
2007/6/4,13:23:00,8294.98,8294.98,8294.98,8294.98,708000000
2007/6/4,13:24:00,8296.51,8296.51,8296.51,8296.51,689000000
2007/6/4,13:25:00,8295.17,8295.17,8295.17,8295.17,667000000
2007/6/4,13:26:00,8295.17,8295.17,8295.17,8295.17,0
2007/6/4,13:27:00,8295.17,8295.17,8295.17,8295.17,0
2007/6/4,13:28:00,8295.17,8295.17,8295.17,8295.17,0
2007/6/4,13:29:00,8295.17,8295.17,8295.17,8295.17,0
2007/6/4,13:30:00,8294.79,8294.79,8294.79,8294.79,654032896
2007/6/5,09:01:00,8321.42,8321.42,8321.42,8321.42,3552000000
2007/6/5,09:02:00,8319.10,8319.10,8319.10,8319.10,976000000
2007/6/5,09:03:00,8319.03,8319.03,8319.03,8319.03,1318000000
2007/6/5,09:04:00,8316.12,8316.12,8316.12,8316.12,1128999936
2007/6/5,09:05:00,8315.08,8315.08,8315.08,8315.08,778000000
2007/6/5,09:06:00,8312.04,8312.04,8312.04,8312.04,1023000000
2007/6/5,09:07:00,8309.65,8309.65,8309.65,8309.65,710000000
2007/6/5,09:08:00,8307.97,8307.97,8307.97,8307.97,888000000
2007/6/5,09:09:00,8302.83,8302.83,8302.83,8302.83,787000000
2007/6/5,09:10:00,8299.04,8299.04,8299.04,8299.04,762000000
2007/6/5,09:11:00,8299.57,8299.57,8299.57,8299.57,899000000
2007/6/5,09:12:00,8298.01,8298.01,8298.01,8298.01,694000000
2007/6/5,09:13:00,8293.91,8293.91,8293.91,8293.91,943000000
2007/6/5,09:14:00,8293.76,8293.76,8293.76,8293.76,794000000
2007/6/5,09:15:00,8291.24,8291.24,8291.24,8291.24,626000000
2007/6/5,09:16:00,8289.61,8289.61,8289.61,8289.61,839000000
2007/6/5,09:17:00,8287.93,8287.93,8287.93,8287.93,661000000
2007/6/5,09:18:00,8285.40,8285.40,8285.40,8285.40,747000000
2007/6/5,09:19:00,8284.96,8284.96,8284.96,8284.96,737000000
2007/6/5,09:20:00,8282.77,8282.77,8282.77,8282.77,515000000
2007/6/5,09:21:00,8282.60,8282.60,8282.60,8282.60,730000000
2007/6/5,09:22:00,8283.77,8283.77,8283.77,8283.77,577000000
2007/6/5,09:23:00,8284.05,8284.05,8284.05,8284.05,635000000
2007/6/5,09:24:00,8287.00,8287.00,8287.00,8287.00,732000000
2007/6/5,09:25:00,8288.06,8288.06,8288.06,8288.06,614000000
2007/6/5,09:26:00,8290.13,8290.13,8290.13,8290.13,734000000
2007/6/5,09:27:00,8289.69,8289.69,8289.69,8289.69,572000000
2007/6/5,09:28:00,8288.93,8288.93,8288.93,8288.93,713000000
2007/6/5,09:29:00,8287.84,8287.84,8287.84,8287.84,679000000
2007/6/5,09:30:00,8289.43,8289.43,8289.43,8289.43,586000000
2007/6/5,09:31:00,8290.02,8290.02,8290.02,8290.02,747000000
2007/6/5,09:32:00,8290.75,8290.75,8290.75,8290.75,545000000
2007/6/5,09:33:00,8290.07,8290.07,8290.07,8290.07,693000000
2007/6/5,09:34:00,8292.04,8292.04,8292.04,8292.04,729000000
2007/6/5,09:35:00,8293.01,8293.01,8293.01,8293.01,549000000
2007/6/5,09:36:00,8293.53,8293.53,8293.53,8293.53,830000000
2007/6/5,09:37:00,8295.81,8295.81,8295.81,8295.81,589000000
2007/6/5,09:38:00,8300.05,8300.05,8300.05,8300.05,693000000
2007/6/5,09:39:00,8302.93,8302.93,8302.93,8302.93,667000000
2007/6/5,09:40:00,8304.71,8304.71,8304.71,8304.71,635000000
2007/6/5,09:41:00,8304.64,8304.64,8304.64,8304.64,912000000
2007/6/5,09:42:00,8305.28,8305.28,8305.28,8305.28,589000000
2007/6/5,09:43:00,8303.21,8303.21,8303.21,8303.21,693000000
2007/6/5,09:44:00,8303.03,8303.03,8303.03,8303.03,558000000
2007/6/5,09:45:00,8303.58,8303.58,8303.58,8303.58,537000000
2007/6/5,09:46:00,8297.27,8297.27,8297.27,8297.27,824000000
2007/6/5,09:47:00,8298.91,8298.91,8298.91,8298.91,498000000
2007/6/5,09:48:00,8296.38,8296.38,8296.38,8296.38,613000000
2007/6/5,09:49:00,8298.12,8298.12,8298.12,8298.12,500000000
2007/6/5,09:50:00,8297.08,8297.08,8297.08,8297.08,392000000
2007/6/5,09:51:00,8297.15,8297.15,8297.15,8297.15,573000000
2007/6/5,09:52:00,8296.54,8296.54,8296.54,8296.54,395000000
2007/6/5,09:53:00,8296.62,8296.62,8296.62,8296.62,523000000
2007/6/5,09:54:00,8296.81,8296.81,8296.81,8296.81,499000000
2007/6/5,09:55:00,8296.54,8296.54,8296.54,8296.54,359000000
2007/6/5,09:56:00,8296.88,8296.88,8296.88,8296.88,501000000
2007/6/5,09:57:00,8296.53,8296.53,8296.53,8296.53,423000000
2007/6/5,09:58:00,8294.74,8294.74,8294.74,8294.74,519000000
2007/6/5,09:59:00,8293.67,8293.67,8293.67,8293.67,389000000
2007/6/5,10:00:00,8291.05,8291.05,8291.05,8291.05,340000000
2007/6/5,10:01:00,8292.82,8292.82,8292.82,8292.82,543000000
2007/6/5,10:02:00,8293.86,8293.86,8293.86,8293.86,327000000
2007/6/5,10:03:00,8292.41,8292.41,8292.41,8292.41,444000000
2007/6/5,10:04:00,8288.55,8288.55,8288.55,8288.55,394000000
2007/6/5,10:05:00,8289.92,8289.92,8289.92,8289.92,377000000
2007/6/5,10:06:00,8289.61,8289.61,8289.61,8289.61,491000000
2007/6/5,10:07:00,8289.47,8289.47,8289.47,8289.47,379000000
2007/6/5,10:08:00,8289.03,8289.03,8289.03,8289.03,492000000
2007/6/5,10:09:00,8286.90,8286.90,8286.90,8286.90,354000000
2007/6/5,10:10:00,8285.90,8285.90,8285.90,8285.90,311000000
2007/6/5,10:11:00,8286.66,8286.66,8286.66,8286.66,475000000
2007/6/5,10:12:00,8285.95,8285.95,8285.95,8285.95,300000000
2007/6/5,10:13:00,8284.63,8284.63,8284.63,8284.63,412000000
2007/6/5,10:14:00,8285.28,8285.28,8285.28,8285.28,280000000
2007/6/5,10:15:00,8285.05,8285.05,8285.05,8285.05,298000000
2007/6/5,10:16:00,8284.37,8284.37,8284.37,8284.37,388000000
2007/6/5,10:17:00,8286.14,8286.14,8286.14,8286.14,252000000
2007/6/5,10:18:00,8284.07,8284.07,8284.07,8284.07,338000000
2007/6/5,10:19:00,8286.21,8286.21,8286.21,8286.21,321000000
2007/6/5,10:20:00,8286.54,8286.54,8286.54,8286.54,323000000
2007/6/5,10:21:00,8288.49,8288.49,8288.49,8288.49,513000000
2007/6/5,10:22:00,8286.94,8286.94,8286.94,8286.94,387000000
2007/6/5,10:23:00,8288.13,8288.13,8288.13,8288.13,445000000
2007/6/5,10:24:00,8286.57,8286.57,8286.57,8286.57,379000000
2007/6/5,10:25:00,8287.33,8287.33,8287.33,8287.33,300000000
2007/6/5,10:26:00,8287.89,8287.89,8287.89,8287.89,422000000
2007/6/5,10:27:00,8287.48,8287.48,8287.48,8287.48,316000000
2007/6/5,10:28:00,8289.52,8289.52,8289.52,8289.52,382000000
2007/6/5,10:29:00,8289.17,8289.17,8289.17,8289.17,308000000
2007/6/5,10:30:00,8289.72,8289.72,8289.72,8289.72,304000000
2007/6/5,10:31:00,8290.33,8290.33,8290.33,8290.33,475000000
2007/6/5,10:32:00,8292.97,8292.97,8292.97,8292.97,359000000
2007/6/5,10:33:00,8291.45,8291.45,8291.45,8291.45,397000000
2007/6/5,10:34:00,8292.22,8292.22,8292.22,8292.22,316000000
2007/6/5,10:35:00,8292.46,8292.46,8292.46,8292.46,282000000
2007/6/5,10:36:00,8293.05,8293.05,8293.05,8293.05,437000000
2007/6/5,10:37:00,8290.84,8290.84,8290.84,8290.84,281000000
2007/6/5,10:38:00,8291.97,8291.97,8291.97,8291.97,393000000
2007/6/5,10:39:00,8291.33,8291.33,8291.33,8291.33,402000000
2007/6/5,10:40:00,8292.51,8292.51,8292.51,8292.51,535000000
2007/6/5,10:41:00,8294.11,8294.11,8294.11,8294.11,641000000
2007/6/5,10:42:00,8295.31,8295.31,8295.31,8295.31,404000000
2007/6/5,10:43:00,8295.99,8295.99,8295.99,8295.99,482000000
2007/6/5,10:44:00,8297.84,8297.84,8297.84,8297.84,406000000
2007/6/5,10:45:00,8297.60,8297.60,8297.60,8297.60,342000000
2007/6/5,10:46:00,8296.36,8296.36,8296.36,8296.36,473000000
2007/6/5,10:47:00,8296.60,8296.60,8296.60,8296.60,341000000
2007/6/5,10:48:00,8297.81,8297.81,8297.81,8297.81,519000000
2007/6/5,10:49:00,8296.91,8296.91,8296.91,8296.91,375000000
2007/6/5,10:50:00,8295.64,8295.64,8295.64,8295.64,355000000
2007/6/5,10:51:00,8296.51,8296.51,8296.51,8296.51,431000000
2007/6/5,10:52:00,8299.08,8299.08,8299.08,8299.08,406000000
2007/6/5,10:53:00,8299.16,8299.16,8299.16,8299.16,491000000
2007/6/5,10:54:00,8298.18,8298.18,8298.18,8298.18,346000000
2007/6/5,10:55:00,8299.94,8299.94,8299.94,8299.94,348000000
2007/6/5,10:56:00,8301.18,8301.18,8301.18,8301.18,461000000
2007/6/5,10:57:00,8300.42,8300.42,8300.42,8300.42,318000000
2007/6/5,10:58:00,8300.31,8300.31,8300.31,8300.31,489000000
2007/6/5,10:59:00,8301.88,8301.88,8301.88,8301.88,408000000
2007/6/5,11:00:00,8300.13,8300.13,8300.13,8300.13,351000000
2007/6/5,11:01:00,8298.42,8298.42,8298.42,8298.42,417000000
2007/6/5,11:02:00,8299.16,8299.16,8299.16,8299.16,316000000
2007/6/5,11:03:00,8298.52,8298.52,8298.52,8298.52,410000000
2007/6/5,11:04:00,8298.45,8298.45,8298.45,8298.45,387000000
2007/6/5,11:05:00,8298.87,8298.87,8298.87,8298.87,365000000
2007/6/5,11:06:00,8295.74,8295.74,8295.74,8295.74,519000000
2007/6/5,11:07:00,8296.47,8296.47,8296.47,8296.47,374000000
2007/6/5,11:08:00,8292.71,8292.71,8292.71,8292.71,444000000
2007/6/5,11:09:00,8290.32,8290.32,8290.32,8290.32,408000000
2007/6/5,11:10:00,8289.83,8289.83,8289.83,8289.83,393000000
2007/6/5,11:11:00,8289.22,8289.22,8289.22,8289.22,611000000
2007/6/5,11:12:00,8287.38,8287.38,8287.38,8287.38,386000000
2007/6/5,11:13:00,8285.85,8285.85,8285.85,8285.85,455000000
2007/6/5,11:14:00,8286.83,8286.83,8286.83,8286.83,566000000
2007/6/5,11:15:00,8286.22,8286.22,8286.22,8286.22,398000000
2007/6/5,11:16:00,8285.89,8285.89,8285.89,8285.89,459000000
2007/6/5,11:17:00,8286.09,8286.09,8286.09,8286.09,307000000
2007/6/5,11:18:00,8283.20,8283.20,8283.20,8283.20,439000000
2007/6/5,11:19:00,8284.88,8284.88,8284.88,8284.88,400000000
2007/6/5,11:20:00,8285.42,8285.42,8285.42,8285.42,337000000
2007/6/5,11:21:00,8283.94,8283.94,8283.94,8283.94,461000000
2007/6/5,11:22:00,8283.87,8283.87,8283.87,8283.87,298000000
2007/6/5,11:23:00,8284.99,8284.99,8284.99,8284.99,364000000
2007/6/5,11:24:00,8285.30,8285.30,8285.30,8285.30,377000000
2007/6/5,11:25:00,8286.82,8286.82,8286.82,8286.82,294000000
2007/6/5,11:26:00,8287.10,8287.10,8287.10,8287.10,329000000
2007/6/5,11:27:00,8288.88,8288.88,8288.88,8288.88,325000000
2007/6/5,11:28:00,8288.10,8288.10,8288.10,8288.10,443000000
2007/6/5,11:29:00,8289.72,8289.72,8289.72,8289.72,424000000
2007/6/5,11:30:00,8291.43,8291.43,8291.43,8291.43,474000000
2007/6/5,11:31:00,8293.30,8293.30,8293.30,8293.30,402000000
2007/6/5,11:32:00,8293.71,8293.71,8293.71,8293.71,352000000
2007/6/5,11:33:00,8297.20,8297.20,8297.20,8297.20,451000000
2007/6/5,11:34:00,8297.10,8297.10,8297.10,8297.10,335000000
2007/6/5,11:35:00,8298.85,8298.85,8298.85,8298.85,396000000
2007/6/5,11:36:00,8299.51,8299.51,8299.51,8299.51,478000000
2007/6/5,11:37:00,8300.11,8300.11,8300.11,8300.11,352000000
2007/6/5,11:38:00,8303.56,8303.56,8303.56,8303.56,659000000
2007/6/5,11:39:00,8302.87,8302.87,8302.87,8302.87,424000000
2007/6/5,11:40:00,8301.47,8301.47,8301.47,8301.47,379000000
2007/6/5,11:41:00,8302.33,8302.33,8302.33,8302.33,365000000
2007/6/5,11:42:00,8301.52,8301.52,8301.52,8301.52,378000000
2007/6/5,11:43:00,8301.91,8301.91,8301.91,8301.91,432000000
2007/6/5,11:44:00,8301.32,8301.32,8301.32,8301.32,372000000
2007/6/5,11:45:00,8300.20,8300.20,8300.20,8300.20,418000000
2007/6/5,11:46:00,8294.01,8294.01,8294.01,8294.01,530000000
2007/6/5,11:47:00,8296.45,8296.45,8296.45,8296.45,340000000
2007/6/5,11:48:00,8296.66,8296.66,8296.66,8296.66,393000000
2007/6/5,11:49:00,8296.25,8296.25,8296.25,8296.25,299000000
2007/6/5,11:50:00,8295.91,8295.91,8295.91,8295.91,262000000
2007/6/5,11:51:00,8298.05,8298.05,8298.05,8298.05,387000000
2007/6/5,11:52:00,8296.47,8296.47,8296.47,8296.47,268000000
2007/6/5,11:53:00,8298.60,8298.60,8298.60,8298.60,352000000
2007/6/5,11:54:00,8298.84,8298.84,8298.84,8298.84,266000000
2007/6/5,11:55:00,8297.37,8297.37,8297.37,8297.37,292000000
2007/6/5,11:56:00,8296.61,8296.61,8296.61,8296.61,511000000
2007/6/5,11:57:00,8295.48,8295.48,8295.48,8295.48,363000000
2007/6/5,11:58:00,8296.05,8296.05,8296.05,8296.05,336000000
2007/6/5,11:59:00,8297.53,8297.53,8297.53,8297.53,271000000
2007/6/5,12:00:00,8295.46,8295.46,8295.46,8295.46,546000000
2007/6/5,12:01:00,8299.91,8299.91,8299.91,8299.91,507000000
2007/6/5,12:02:00,8299.25,8299.25,8299.25,8299.25,316000000
2007/6/5,12:03:00,8300.09,8300.09,8300.09,8300.09,357000000
2007/6/5,12:04:00,8297.88,8297.88,8297.88,8297.88,316000000
2007/6/5,12:05:00,8298.58,8298.58,8298.58,8298.58,306000000
2007/6/5,12:06:00,8299.39,8299.39,8299.39,8299.39,296000000
2007/6/5,12:07:00,8300.26,8300.26,8300.26,8300.26,230000000
2007/6/5,12:08:00,8299.19,8299.19,8299.19,8299.19,312000000
2007/6/5,12:09:00,8297.51,8297.51,8297.51,8297.51,264000000
2007/6/5,12:10:00,8301.00,8301.00,8301.00,8301.00,284000000
2007/6/5,12:11:00,8300.36,8300.36,8300.36,8300.36,351000000
2007/6/5,12:12:00,8297.70,8297.70,8297.70,8297.70,298000000
2007/6/5,12:13:00,8298.02,8298.02,8298.02,8298.02,397000000
2007/6/5,12:14:00,8297.64,8297.64,8297.64,8297.64,316000000
2007/6/5,12:15:00,8297.55,8297.55,8297.55,8297.55,287000000
2007/6/5,12:16:00,8296.01,8296.01,8296.01,8296.01,373000000
2007/6/5,12:17:00,8296.01,8296.01,8296.01,8296.01,267000000
2007/6/5,12:18:00,8295.03,8295.03,8295.03,8295.03,355000000
2007/6/5,12:19:00,8296.17,8296.17,8296.17,8296.17,303000000
2007/6/5,12:20:00,8295.05,8295.05,8295.05,8295.05,277000000
2007/6/5,12:21:00,8294.40,8294.40,8294.40,8294.40,388000000
2007/6/5,12:22:00,8294.18,8294.18,8294.18,8294.18,272000000
2007/6/5,12:23:00,8295.33,8295.33,8295.33,8295.33,361000000
2007/6/5,12:24:00,8293.38,8293.38,8293.38,8293.38,288000000
2007/6/5,12:25:00,8288.74,8288.74,8288.74,8288.74,446000000
2007/6/5,12:26:00,8288.06,8288.06,8288.06,8288.06,502000000
2007/6/5,12:27:00,8291.04,8291.04,8291.04,8291.04,550000000
2007/6/5,12:28:00,8289.09,8289.09,8289.09,8289.09,556000000
2007/6/5,12:29:00,8290.47,8290.47,8290.47,8290.47,390000000
2007/6/5,12:30:00,8286.75,8286.75,8286.75,8286.75,482000000
2007/6/5,12:31:00,8286.30,8286.30,8286.30,8286.30,540000000
2007/6/5,12:32:00,8287.60,8287.60,8287.60,8287.60,589000000
2007/6/5,12:33:00,8285.29,8285.29,8285.29,8285.29,541000000
2007/6/5,12:34:00,8286.22,8286.22,8286.22,8286.22,369000000
2007/6/5,12:35:00,8285.42,8285.42,8285.42,8285.42,477000000
2007/6/5,12:36:00,8284.12,8284.12,8284.12,8284.12,555000000
2007/6/5,12:37:00,8285.54,8285.54,8285.54,8285.54,317000000
2007/6/5,12:38:00,8283.90,8283.90,8283.90,8283.90,493000000
2007/6/5,12:39:00,8283.86,8283.86,8283.86,8283.86,379000000
2007/6/5,12:40:00,8281.86,8281.86,8281.86,8281.86,447000000
2007/6/5,12:41:00,8280.58,8280.58,8280.58,8280.58,440000000
2007/6/5,12:42:00,8277.44,8277.44,8277.44,8277.44,465000000
2007/6/5,12:43:00,8272.79,8272.79,8272.79,8272.79,686000000
2007/6/5,12:44:00,8272.45,8272.45,8272.45,8272.45,570000000
2007/6/5,12:45:00,8270.72,8270.72,8270.72,8270.72,623000000
2007/6/5,12:46:00,8267.59,8267.59,8267.59,8267.59,858000000
2007/6/5,12:47:00,8268.38,8268.38,8268.38,8268.38,578000000
2007/6/5,12:48:00,8267.84,8267.84,8267.84,8267.84,700000000
2007/6/5,12:49:00,8268.59,8268.59,8268.59,8268.59,534000000
2007/6/5,12:50:00,8268.32,8268.32,8268.32,8268.32,504000000
2007/6/5,12:51:00,8269.44,8269.44,8269.44,8269.44,432000000
2007/6/5,12:52:00,8272.45,8272.45,8272.45,8272.45,298000000
2007/6/5,12:53:00,8273.94,8273.94,8273.94,8273.94,434000000
2007/6/5,12:54:00,8273.70,8273.70,8273.70,8273.70,352000000
2007/6/5,12:55:00,8275.48,8275.48,8275.48,8275.48,364000000
2007/6/5,12:56:00,8278.08,8278.08,8278.08,8278.08,467000000
2007/6/5,12:57:00,8279.74,8279.74,8279.74,8279.74,285000000
2007/6/5,12:58:00,8282.53,8282.53,8282.53,8282.53,361000000
2007/6/5,12:59:00,8281.30,8281.30,8281.30,8281.30,325000000
2007/6/5,13:00:00,8280.99,8280.99,8280.99,8280.99,387000000
2007/6/5,13:01:00,8285.18,8285.18,8285.18,8285.18,410000000
2007/6/5,13:02:00,8282.34,8282.34,8282.34,8282.34,310000000
2007/6/5,13:03:00,8285.36,8285.36,8285.36,8285.36,473000000
2007/6/5,13:04:00,8286.59,8286.59,8286.59,8286.59,377000000
2007/6/5,13:05:00,8285.21,8285.21,8285.21,8285.21,320000000
2007/6/5,13:06:00,8286.18,8286.18,8286.18,8286.18,406000000
2007/6/5,13:07:00,8286.70,8286.70,8286.70,8286.70,293000000
2007/6/5,13:08:00,8289.74,8289.74,8289.74,8289.74,562000000
2007/6/5,13:09:00,8292.79,8292.79,8292.79,8292.79,437000000
2007/6/5,13:10:00,8292.77,8292.77,8292.77,8292.77,543000000
2007/6/5,13:11:00,8292.23,8292.23,8292.23,8292.23,744000000
2007/6/5,13:12:00,8289.83,8289.83,8289.83,8289.83,455000000
2007/6/5,13:13:00,8290.55,8290.55,8290.55,8290.55,515000000
2007/6/5,13:14:00,8289.81,8289.81,8289.81,8289.81,511000000
2007/6/5,13:15:00,8288.34,8288.34,8288.34,8288.34,444000000
2007/6/5,13:16:00,8287.95,8287.95,8287.95,8287.95,584000000
2007/6/5,13:17:00,8287.83,8287.83,8287.83,8287.83,431000000
2007/6/5,13:18:00,8288.70,8288.70,8288.70,8288.70,569000000
2007/6/5,13:19:00,8289.76,8289.76,8289.76,8289.76,446000000
2007/6/5,13:20:00,8288.50,8288.50,8288.50,8288.50,467000000
2007/6/5,13:21:00,8289.54,8289.54,8289.54,8289.54,627000000
2007/6/5,13:22:00,8289.80,8289.80,8289.80,8289.80,574000000
2007/6/5,13:23:00,8291.79,8291.79,8291.79,8291.79,739000000
2007/6/5,13:24:00,8290.60,8290.60,8290.60,8290.60,708000000
2007/6/5,13:25:00,8293.83,8293.83,8293.83,8293.83,679000000
2007/6/5,13:26:00,8293.83,8293.83,8293.83,8293.83,0
2007/6/5,13:27:00,8293.83,8293.83,8293.83,8293.83,0
2007/6/5,13:28:00,8293.83,8293.83,8293.83,8293.83,0
2007/6/5,13:29:00,8293.83,8293.83,8293.83,8293.83,0
2007/6/5,13:30:00,8303.99,8303.99,8303.99,8303.99,1782032896
2007/6/6,09:01:00,8330.72,8330.72,8330.72,8330.72,3692999936
2007/6/6,09:02:00,8326.97,8326.97,8326.97,8326.97,1380999936
2007/6/6,09:03:00,8318.81,8318.81,8318.81,8318.81,1332999936
2007/6/6,09:04:00,8318.36,8318.36,8318.36,8318.36,1212999936
2007/6/6,09:05:00,8320.87,8320.87,8320.87,8320.87,906000000
2007/6/6,09:06:00,8319.31,8319.31,8319.31,8319.31,1072000000
2007/6/6,09:07:00,8320.25,8320.25,8320.25,8320.25,820000000
2007/6/6,09:08:00,8325.27,8325.27,8325.27,8325.27,1123000064
2007/6/6,09:09:00,8331.33,8331.33,8331.33,8331.33,1069000000
2007/6/6,09:10:00,8330.30,8330.30,8330.30,8330.30,961000000
2007/6/6,09:11:00,8330.99,8330.99,8330.99,8330.99,1383000064
2007/6/6,09:12:00,8326.98,8326.98,8326.98,8326.98,1200000000
2007/6/6,09:13:00,8328.80,8328.80,8328.80,8328.80,1057000000
2007/6/6,09:14:00,8329.67,8329.67,8329.67,8329.67,1083000064
2007/6/6,09:15:00,8331.02,8331.02,8331.02,8331.02,763000000
2007/6/6,09:16:00,8328.16,8328.16,8328.16,8328.16,954000000
2007/6/6,09:17:00,8330.78,8330.78,8330.78,8330.78,686000000
2007/6/6,09:18:00,8331.31,8331.31,8331.31,8331.31,853000000
2007/6/6,09:19:00,8330.30,8330.30,8330.30,8330.30,677000000
2007/6/6,09:20:00,8330.09,8330.09,8330.09,8330.09,623000000
2007/6/6,09:21:00,8332.09,8332.09,8332.09,8332.09,979000000
2007/6/6,09:22:00,8331.99,8331.99,8331.99,8331.99,813000000
2007/6/6,09:23:00,8335.24,8335.24,8335.24,8335.24,761000000
2007/6/6,09:24:00,8334.95,8334.95,8334.95,8334.95,694000000
2007/6/6,09:25:00,8335.76,8335.76,8335.76,8335.76,699000000
2007/6/6,09:26:00,8337.57,8337.57,8337.57,8337.57,851000000
2007/6/6,09:27:00,8340.47,8340.47,8340.47,8340.47,615000000
2007/6/6,09:28:00,8340.04,8340.04,8340.04,8340.04,813000000
2007/6/6,09:29:00,8342.69,8342.69,8342.69,8342.69,692000000
2007/6/6,09:30:00,8343.96,8343.96,8343.96,8343.96,751000000
2007/6/6,09:31:00,8345.99,8345.99,8345.99,8345.99,1182000000
2007/6/6,09:32:00,8348.51,8348.51,8348.51,8348.51,875000000
2007/6/6,09:33:00,8350.48,8350.48,8350.48,8350.48,1033000000
2007/6/6,09:34:00,8353.82,8353.82,8353.82,8353.82,957000000
2007/6/6,09:35:00,8355.17,8355.17,8355.17,8355.17,752000000
2007/6/6,09:36:00,8351.03,8351.03,8351.03,8351.03,1036000000
2007/6/6,09:37:00,8353.21,8353.21,8353.21,8353.21,728000000
2007/6/6,09:38:00,8351.30,8351.30,8351.30,8351.30,945000000
2007/6/6,09:39:00,8352.81,8352.81,8352.81,8352.81,889000000
2007/6/6,09:40:00,8352.27,8352.27,8352.27,8352.27,713000000
2007/6/6,09:41:00,8350.14,8350.14,8350.14,8350.14,899000000
2007/6/6,09:42:00,8351.40,8351.40,8351.40,8351.40,661000000
2007/6/6,09:43:00,8351.15,8351.15,8351.15,8351.15,752000000
2007/6/6,09:44:00,8353.10,8353.10,8353.10,8353.10,810000000
2007/6/6,09:45:00,8353.37,8353.37,8353.37,8353.37,689000000
2007/6/6,09:46:00,8355.34,8355.34,8355.34,8355.34,839000000
2007/6/6,09:47:00,8357.58,8357.58,8357.58,8357.58,1048000000
2007/6/6,09:48:00,8357.71,8357.71,8357.71,8357.71,809000000
2007/6/6,09:49:00,8358.91,8358.91,8358.91,8358.91,705000000
2007/6/6,09:50:00,8360.08,8360.08,8360.08,8360.08,708000000
2007/6/6,09:51:00,8361.13,8361.13,8361.13,8361.13,770000000
2007/6/6,09:52:00,8363.44,8363.44,8363.44,8363.44,584000000
2007/6/6,09:53:00,8363.92,8363.92,8363.92,8363.92,675000000
2007/6/6,09:54:00,8364.80,8364.80,8364.80,8364.80,830000000
2007/6/6,09:55:00,8363.34,8363.34,8363.34,8363.34,837000000
2007/6/6,09:56:00,8363.75,8363.75,8363.75,8363.75,1012000000
2007/6/6,09:57:00,8362.28,8362.28,8362.28,8362.28,576000000
2007/6/6,09:58:00,8360.44,8360.44,8360.44,8360.44,789000000
2007/6/6,09:59:00,8360.13,8360.13,8360.13,8360.13,685000000
2007/6/6,10:00:00,8358.80,8358.80,8358.80,8358.80,509000000
2007/6/6,10:01:00,8359.62,8359.62,8359.62,8359.62,686000000
2007/6/6,10:02:00,8359.61,8359.61,8359.61,8359.61,561000000
2007/6/6,10:03:00,8360.12,8360.12,8360.12,8360.12,577000000
2007/6/6,10:04:00,8359.60,8359.60,8359.60,8359.60,597000000
2007/6/6,10:05:00,8358.70,8358.70,8358.70,8358.70,462000000
2007/6/6,10:06:00,8360.80,8360.80,8360.80,8360.80,529000000
2007/6/6,10:07:00,8356.88,8356.88,8356.88,8356.88,422000000
2007/6/6,10:08:00,8357.01,8357.01,8357.01,8357.01,532000000
2007/6/6,10:09:00,8353.09,8353.09,8353.09,8353.09,521000000
2007/6/6,10:10:00,8355.15,8355.15,8355.15,8355.15,448000000
2007/6/6,10:11:00,8350.97,8350.97,8350.97,8350.97,618000000
2007/6/6,10:12:00,8352.84,8352.84,8352.84,8352.84,511000000
2007/6/6,10:13:00,8351.49,8351.49,8351.49,8351.49,530000000
2007/6/6,10:14:00,8352.75,8352.75,8352.75,8352.75,513000000
2007/6/6,10:15:00,8352.48,8352.48,8352.48,8352.48,464000000
2007/6/6,10:16:00,8350.39,8350.39,8350.39,8350.39,568000000
2007/6/6,10:17:00,8352.49,8352.49,8352.49,8352.49,509000000
2007/6/6,10:18:00,8353.04,8353.04,8353.04,8353.04,502000000
2007/6/6,10:19:00,8352.31,8352.31,8352.31,8352.31,489000000
2007/6/6,10:20:00,8353.49,8353.49,8353.49,8353.49,353000000
2007/6/6,10:21:00,8352.31,8352.31,8352.31,8352.31,573000000
2007/6/6,10:22:00,8351.41,8351.41,8351.41,8351.41,566000000
2007/6/6,10:23:00,8352.45,8352.45,8352.45,8352.45,477000000
2007/6/6,10:24:00,8352.75,8352.75,8352.75,8352.75,500000000
2007/6/6,10:25:00,8352.41,8352.41,8352.41,8352.41,438000000
2007/6/6,10:26:00,8352.82,8352.82,8352.82,8352.82,571000000
2007/6/6,10:27:00,8354.30,8354.30,8354.30,8354.30,499000000
2007/6/6,10:28:00,8357.16,8357.16,8357.16,8357.16,458000000
2007/6/6,10:29:00,8357.44,8357.44,8357.44,8357.44,419000000
2007/6/6,10:30:00,8358.71,8358.71,8358.71,8358.71,476000000
2007/6/6,10:31:00,8360.47,8360.47,8360.47,8360.47,589000000
2007/6/6,10:32:00,8361.10,8361.10,8361.10,8361.10,439000000
2007/6/6,10:33:00,8361.56,8361.56,8361.56,8361.56,533000000
2007/6/6,10:34:00,8359.95,8359.95,8359.95,8359.95,445000000
2007/6/6,10:35:00,8361.43,8361.43,8361.43,8361.43,545000000
2007/6/6,10:36:00,8360.82,8360.82,8360.82,8360.82,631000000
2007/6/6,10:37:00,8361.95,8361.95,8361.95,8361.95,381000000
2007/6/6,10:38:00,8359.94,8359.94,8359.94,8359.94,447000000
2007/6/6,10:39:00,8360.71,8360.71,8360.71,8360.71,440000000
2007/6/6,10:40:00,8358.05,8358.05,8358.05,8358.05,430000000
2007/6/6,10:41:00,8360.28,8360.28,8360.28,8360.28,551000000
2007/6/6,10:42:00,8362.66,8362.66,8362.66,8362.66,442000000
2007/6/6,10:43:00,8360.85,8360.85,8360.85,8360.85,426000000
2007/6/6,10:44:00,8361.22,8361.22,8361.22,8361.22,378000000
2007/6/6,10:45:00,8360.15,8360.15,8360.15,8360.15,507000000
2007/6/6,10:46:00,8359.87,8359.87,8359.87,8359.87,561000000
2007/6/6,10:47:00,8360.41,8360.41,8360.41,8360.41,316000000
2007/6/6,10:48:00,8360.05,8360.05,8360.05,8360.05,365000000
2007/6/6,10:49:00,8362.53,8362.53,8362.53,8362.53,375000000
2007/6/6,10:50:00,8360.25,8360.25,8360.25,8360.25,322000000
2007/6/6,10:51:00,8360.62,8360.62,8360.62,8360.62,406000000
2007/6/6,10:52:00,8361.62,8361.62,8361.62,8361.62,329000000
2007/6/6,10:53:00,8360.26,8360.26,8360.26,8360.26,408000000
2007/6/6,10:54:00,8360.15,8360.15,8360.15,8360.15,350000000
2007/6/6,10:55:00,8360.45,8360.45,8360.45,8360.45,421000000
2007/6/6,10:56:00,8361.22,8361.22,8361.22,8361.22,461000000
2007/6/6,10:57:00,8363.38,8363.38,8363.38,8363.38,434000000
2007/6/6,10:58:00,8363.58,8363.58,8363.58,8363.58,486000000
2007/6/6,10:59:00,8366.62,8366.62,8366.62,8366.62,446000000
2007/6/6,11:00:00,8367.21,8367.21,8367.21,8367.21,420000000
2007/6/6,11:01:00,8367.77,8367.77,8367.77,8367.77,556000000
2007/6/6,11:02:00,8368.93,8368.93,8368.93,8368.93,462000000
2007/6/6,11:03:00,8370.16,8370.16,8370.16,8370.16,537000000
2007/6/6,11:04:00,8370.43,8370.43,8370.43,8370.43,434000000
2007/6/6,11:05:00,8371.32,8371.32,8371.32,8371.32,418000000
2007/6/6,11:06:00,8371.01,8371.01,8371.01,8371.01,525000000
2007/6/6,11:07:00,8370.32,8370.32,8370.32,8370.32,452000000
2007/6/6,11:08:00,8370.59,8370.59,8370.59,8370.59,401000000
2007/6/6,11:09:00,8369.17,8369.17,8369.17,8369.17,422000000
2007/6/6,11:10:00,8368.36,8368.36,8368.36,8368.36,500000000
2007/6/6,11:11:00,8369.14,8369.14,8369.14,8369.14,986000000
2007/6/6,11:12:00,8369.94,8369.94,8369.94,8369.94,438000000
2007/6/6,11:13:00,8368.97,8368.97,8368.97,8368.97,660000000
2007/6/6,11:14:00,8370.32,8370.32,8370.32,8370.32,451000000
2007/6/6,11:15:00,8373.03,8373.03,8373.03,8373.03,433000000
2007/6/6,11:16:00,8374.18,8374.18,8374.18,8374.18,759000000
2007/6/6,11:17:00,8374.76,8374.76,8374.76,8374.76,402000000
2007/6/6,11:18:00,8376.97,8376.97,8376.97,8376.97,494000000
2007/6/6,11:19:00,8374.89,8374.89,8374.89,8374.89,478000000
2007/6/6,11:20:00,8373.89,8373.89,8373.89,8373.89,478000000
2007/6/6,11:21:00,8374.89,8374.89,8374.89,8374.89,659000000
2007/6/6,11:22:00,8374.74,8374.74,8374.74,8374.74,483000000
2007/6/6,11:23:00,8374.15,8374.15,8374.15,8374.15,616000000
2007/6/6,11:24:00,8374.20,8374.20,8374.20,8374.20,489000000
2007/6/6,11:25:00,8374.04,8374.04,8374.04,8374.04,423000000
2007/6/6,11:26:00,8375.65,8375.65,8375.65,8375.65,586000000
2007/6/6,11:27:00,8374.28,8374.28,8374.28,8374.28,452000000
2007/6/6,11:28:00,8373.83,8373.83,8373.83,8373.83,495000000
2007/6/6,11:29:00,8371.61,8371.61,8371.61,8371.61,427000000
2007/6/6,11:30:00,8370.66,8370.66,8370.66,8370.66,375000000
2007/6/6,11:31:00,8372.19,8372.19,8372.19,8372.19,589000000
2007/6/6,11:32:00,8371.32,8371.32,8371.32,8371.32,466000000
2007/6/6,11:33:00,8370.82,8370.82,8370.82,8370.82,691000000
2007/6/6,11:34:00,8369.60,8369.60,8369.60,8369.60,547000000
2007/6/6,11:35:00,8370.54,8370.54,8370.54,8370.54,618000000
2007/6/6,11:36:00,8365.55,8365.55,8365.55,8365.55,771000000
2007/6/6,11:37:00,8363.21,8363.21,8363.21,8363.21,675000000
2007/6/6,11:38:00,8361.86,8361.86,8361.86,8361.86,813000000
2007/6/6,11:39:00,8358.85,8358.85,8358.85,8358.85,840000000
2007/6/6,11:40:00,8355.94,8355.94,8355.94,8355.94,744000000
2007/6/6,11:41:00,8355.31,8355.31,8355.31,8355.31,1046000000
2007/6/6,11:42:00,8353.46,8353.46,8353.46,8353.46,726000000
2007/6/6,11:43:00,8350.15,8350.15,8350.15,8350.15,833000000
2007/6/6,11:44:00,8348.03,8348.03,8348.03,8348.03,823000000
2007/6/6,11:45:00,8346.54,8346.54,8346.54,8346.54,679000000
2007/6/6,11:46:00,8345.55,8345.55,8345.55,8345.55,811000000
2007/6/6,11:47:00,8343.67,8343.67,8343.67,8343.67,538000000
2007/6/6,11:48:00,8341.22,8341.22,8341.22,8341.22,732000000
2007/6/6,11:49:00,8344.55,8344.55,8344.55,8344.55,731000000
2007/6/6,11:50:00,8344.21,8344.21,8344.21,8344.21,558000000
2007/6/6,11:51:00,8347.20,8347.20,8347.20,8347.20,674000000
2007/6/6,11:52:00,8349.83,8349.83,8349.83,8349.83,548000000
2007/6/6,11:53:00,8347.83,8347.83,8347.83,8347.83,629000000
2007/6/6,11:54:00,8349.97,8349.97,8349.97,8349.97,395000000
2007/6/6,11:55:00,8350.15,8350.15,8350.15,8350.15,367000000
2007/6/6,11:56:00,8351.87,8351.87,8351.87,8351.87,399000000
2007/6/6,11:57:00,8353.21,8353.21,8353.21,8353.21,321000000
2007/6/6,11:58:00,8352.44,8352.44,8352.44,8352.44,418000000
2007/6/6,11:59:00,8353.36,8353.36,8353.36,8353.36,289000000
2007/6/6,12:00:00,8351.22,8351.22,8351.22,8351.22,356000000
2007/6/6,12:01:00,8350.68,8350.68,8350.68,8350.68,357000000
2007/6/6,12:02:00,8350.44,8350.44,8350.44,8350.44,292000000
2007/6/6,12:03:00,8349.99,8349.99,8349.99,8349.99,405000000
2007/6/6,12:04:00,8351.85,8351.85,8351.85,8351.85,348000000
2007/6/6,12:05:00,8349.56,8349.56,8349.56,8349.56,306000000
2007/6/6,12:06:00,8351.28,8351.28,8351.28,8351.28,428000000
2007/6/6,12:07:00,8352.34,8352.34,8352.34,8352.34,295000000
2007/6/6,12:08:00,8352.55,8352.55,8352.55,8352.55,441000000
2007/6/6,12:09:00,8351.47,8351.47,8351.47,8351.47,459000000
2007/6/6,12:10:00,8353.24,8353.24,8353.24,8353.24,512000000
2007/6/6,12:11:00,8353.70,8353.70,8353.70,8353.70,509000000
2007/6/6,12:12:00,8353.60,8353.60,8353.60,8353.60,404000000
2007/6/6,12:13:00,8354.81,8354.81,8354.81,8354.81,508000000
2007/6/6,12:14:00,8354.42,8354.42,8354.42,8354.42,463000000
2007/6/6,12:15:00,8355.35,8355.35,8355.35,8355.35,412000000
2007/6/6,12:16:00,8354.99,8354.99,8354.99,8354.99,489000000
2007/6/6,12:17:00,8352.03,8352.03,8352.03,8352.03,381000000
2007/6/6,12:18:00,8349.81,8349.81,8349.81,8349.81,547000000
2007/6/6,12:19:00,8349.76,8349.76,8349.76,8349.76,500000000
2007/6/6,12:20:00,8348.44,8348.44,8348.44,8348.44,523000000
2007/6/6,12:21:00,8347.20,8347.20,8347.20,8347.20,613000000
2007/6/6,12:22:00,8345.66,8345.66,8345.66,8345.66,494000000
2007/6/6,12:23:00,8343.90,8343.90,8343.90,8343.90,646000000
2007/6/6,12:24:00,8342.18,8342.18,8342.18,8342.18,528000000
2007/6/6,12:25:00,8340.80,8340.80,8340.80,8340.80,499000000
2007/6/6,12:26:00,8336.16,8336.16,8336.16,8336.16,679000000
2007/6/6,12:27:00,8335.23,8335.23,8335.23,8335.23,454000000
2007/6/6,12:28:00,8334.99,8334.99,8334.99,8334.99,725000000
2007/6/6,12:29:00,8332.89,8332.89,8332.89,8332.89,620000000
2007/6/6,12:30:00,8331.99,8331.99,8331.99,8331.99,711000000
2007/6/6,12:31:00,8327.83,8327.83,8327.83,8327.83,779000000
2007/6/6,12:32:00,8326.37,8326.37,8326.37,8326.37,574000000
2007/6/6,12:33:00,8326.52,8326.52,8326.52,8326.52,804000000
2007/6/6,12:34:00,8325.61,8325.61,8325.61,8325.61,892000000
2007/6/6,12:35:00,8322.78,8322.78,8322.78,8322.78,811000000
2007/6/6,12:36:00,8322.15,8322.15,8322.15,8322.15,715000000
2007/6/6,12:37:00,8321.92,8321.92,8321.92,8321.92,559000000
2007/6/6,12:38:00,8326.10,8326.10,8326.10,8326.10,642000000
2007/6/6,12:39:00,8327.51,8327.51,8327.51,8327.51,690000000
2007/6/6,12:40:00,8326.93,8326.93,8326.93,8326.93,495000000
2007/6/6,12:41:00,8331.19,8331.19,8331.19,8331.19,518000000
2007/6/6,12:42:00,8331.99,8331.99,8331.99,8331.99,397000000
2007/6/6,12:43:00,8331.15,8331.15,8331.15,8331.15,500000000
2007/6/6,12:44:00,8333.93,8333.93,8333.93,8333.93,306000000
2007/6/6,12:45:00,8333.59,8333.59,8333.59,8333.59,356000000
2007/6/6,12:46:00,8333.72,8333.72,8333.72,8333.72,452000000
2007/6/6,12:47:00,8333.60,8333.60,8333.60,8333.60,302000000
2007/6/6,12:48:00,8335.30,8335.30,8335.30,8335.30,448000000
2007/6/6,12:49:00,8335.71,8335.71,8335.71,8335.71,360000000
2007/6/6,12:50:00,8334.11,8334.11,8334.11,8334.11,378000000
2007/6/6,12:51:00,8335.47,8335.47,8335.47,8335.47,431000000
2007/6/6,12:52:00,8334.16,8334.16,8334.16,8334.16,437000000
2007/6/6,12:53:00,8334.33,8334.33,8334.33,8334.33,494000000
2007/6/6,12:54:00,8334.98,8334.98,8334.98,8334.98,345000000
2007/6/6,12:55:00,8337.10,8337.10,8337.10,8337.10,403000000
2007/6/6,12:56:00,8333.93,8333.93,8333.93,8333.93,577000000
2007/6/6,12:57:00,8334.37,8334.37,8334.37,8334.37,362000000
2007/6/6,12:58:00,8335.68,8335.68,8335.68,8335.68,622000000
2007/6/6,12:59:00,8333.81,8333.81,8333.81,8333.81,452000000
2007/6/6,13:00:00,8334.27,8334.27,8334.27,8334.27,336000000
2007/6/6,13:01:00,8333.19,8333.19,8333.19,8333.19,476000000
2007/6/6,13:02:00,8332.76,8332.76,8332.76,8332.76,370000000
2007/6/6,13:03:00,8328.47,8328.47,8328.47,8328.47,516000000
2007/6/6,13:04:00,8329.36,8329.36,8329.36,8329.36,540000000
2007/6/6,13:05:00,8327.89,8327.89,8327.89,8327.89,454000000
2007/6/6,13:06:00,8328.35,8328.35,8328.35,8328.35,537000000
2007/6/6,13:07:00,8325.54,8325.54,8325.54,8325.54,413000000
2007/6/6,13:08:00,8326.64,8326.64,8326.64,8326.64,571000000
2007/6/6,13:09:00,8326.21,8326.21,8326.21,8326.21,495000000
2007/6/6,13:10:00,8326.17,8326.17,8326.17,8326.17,485000000
2007/6/6,13:11:00,8325.35,8325.35,8325.35,8325.35,559000000
2007/6/6,13:12:00,8323.83,8323.83,8323.83,8323.83,430000000
2007/6/6,13:13:00,8323.12,8323.12,8323.12,8323.12,622000000
2007/6/6,13:14:00,8322.08,8322.08,8322.08,8322.08,561000000
2007/6/6,13:15:00,8321.84,8321.84,8321.84,8321.84,581000000
2007/6/6,13:16:00,8322.39,8322.39,8322.39,8322.39,673000000
2007/6/6,13:17:00,8319.60,8319.60,8319.60,8319.60,511000000
2007/6/6,13:18:00,8317.26,8317.26,8317.26,8317.26,712000000
2007/6/6,13:19:00,8316.20,8316.20,8316.20,8316.20,609000000
2007/6/6,13:20:00,8313.59,8313.59,8313.59,8313.59,672000000
2007/6/6,13:21:00,8313.69,8313.69,8313.69,8313.69,792000000
2007/6/6,13:22:00,8315.64,8315.64,8315.64,8315.64,629000000
2007/6/6,13:23:00,8318.58,8318.58,8318.58,8318.58,845000000
2007/6/6,13:24:00,8318.18,8318.18,8318.18,8318.18,739000000
2007/6/6,13:25:00,8317.01,8317.01,8317.01,8317.01,713000000
2007/6/6,13:26:00,8317.01,8317.01,8317.01,8317.01,0
2007/6/6,13:27:00,8317.01,8317.01,8317.01,8317.01,0
2007/6/6,13:28:00,8317.01,8317.01,8317.01,8317.01,0
2007/6/6,13:29:00,8317.01,8317.01,8317.01,8317.01,0
2007/6/6,13:30:00,8314.68,8314.68,8314.68,8314.68,1856032768
2007/6/7,09:01:00,8298.97,8298.97,8298.97,8298.97,3174000128
2007/6/7,09:02:00,8302.82,8302.82,8302.82,8302.82,1032000000
2007/6/7,09:03:00,8306.81,8306.81,8306.81,8306.81,1166000000
2007/6/7,09:04:00,8304.31,8304.31,8304.31,8304.31,1069000000
2007/6/7,09:05:00,8305.96,8305.96,8305.96,8305.96,805000000
2007/6/7,09:06:00,8307.76,8307.76,8307.76,8307.76,1091000064
2007/6/7,09:07:00,8305.78,8305.78,8305.78,8305.78,683000000
2007/6/7,09:08:00,8304.08,8304.08,8304.08,8304.08,911000000
2007/6/7,09:09:00,8299.42,8299.42,8299.42,8299.42,831000000
2007/6/7,09:10:00,8293.60,8293.60,8293.60,8293.60,671000000
2007/6/7,09:11:00,8291.74,8291.74,8291.74,8291.74,874000000
2007/6/7,09:12:00,8288.55,8288.55,8288.55,8288.55,743000000
2007/6/7,09:13:00,8283.04,8283.04,8283.04,8283.04,815000000
2007/6/7,09:14:00,8279.41,8279.41,8279.41,8279.41,976000000
2007/6/7,09:15:00,8274.68,8274.68,8274.68,8274.68,647000000
2007/6/7,09:16:00,8268.52,8268.52,8268.52,8268.52,851000000
2007/6/7,09:17:00,8265.74,8265.74,8265.74,8265.74,724000000
2007/6/7,09:18:00,8263.61,8263.61,8263.61,8263.61,973000000
2007/6/7,09:19:00,8265.83,8265.83,8265.83,8265.83,1007000000
2007/6/7,09:20:00,8266.12,8266.12,8266.12,8266.12,659000000
2007/6/7,09:21:00,8266.62,8266.62,8266.62,8266.62,926000000
2007/6/7,09:22:00,8273.24,8273.24,8273.24,8273.24,566000000
2007/6/7,09:23:00,8273.96,8273.96,8273.96,8273.96,734000000
2007/6/7,09:24:00,8278.83,8278.83,8278.83,8278.83,642000000
2007/6/7,09:25:00,8282.08,8282.08,8282.08,8282.08,621000000
2007/6/7,09:26:00,8283.84,8283.84,8283.84,8283.84,675000000
2007/6/7,09:27:00,8285.68,8285.68,8285.68,8285.68,534000000
2007/6/7,09:28:00,8287.40,8287.40,8287.40,8287.40,619000000
2007/6/7,09:29:00,8290.65,8290.65,8290.65,8290.65,578000000
2007/6/7,09:30:00,8292.24,8292.24,8292.24,8292.24,474000000
2007/6/7,09:31:00,8293.17,8293.17,8293.17,8293.17,609000000
2007/6/7,09:32:00,8294.41,8294.41,8294.41,8294.41,467000000
2007/6/7,09:33:00,8293.94,8293.94,8293.94,8293.94,624000000
2007/6/7,09:34:00,8294.37,8294.37,8294.37,8294.37,551000000
2007/6/7,09:35:00,8293.43,8293.43,8293.43,8293.43,451000000
2007/6/7,09:36:00,8295.09,8295.09,8295.09,8295.09,613000000
2007/6/7,09:37:00,8294.95,8294.95,8294.95,8294.95,409000000
2007/6/7,09:38:00,8296.73,8296.73,8296.73,8296.73,441000000
2007/6/7,09:39:00,8294.98,8294.98,8294.98,8294.98,492000000
2007/6/7,09:40:00,8295.28,8295.28,8295.28,8295.28,406000000
2007/6/7,09:41:00,8294.72,8294.72,8294.72,8294.72,489000000
2007/6/7,09:42:00,8294.25,8294.25,8294.25,8294.25,398000000
2007/6/7,09:43:00,8294.19,8294.19,8294.19,8294.19,445000000
2007/6/7,09:44:00,8293.85,8293.85,8293.85,8293.85,418000000
2007/6/7,09:45:00,8292.93,8292.93,8292.93,8292.93,385000000
2007/6/7,09:46:00,8295.19,8295.19,8295.19,8295.19,502000000
2007/6/7,09:47:00,8293.87,8293.87,8293.87,8293.87,300000000
2007/6/7,09:48:00,8294.77,8294.77,8294.77,8294.77,378000000
2007/6/7,09:49:00,8293.25,8293.25,8293.25,8293.25,374000000
2007/6/7,09:50:00,8294.14,8294.14,8294.14,8294.14,289000000
2007/6/7,09:51:00,8293.69,8293.69,8293.69,8293.69,465000000
2007/6/7,09:52:00,8294.58,8294.58,8294.58,8294.58,372000000
2007/6/7,09:53:00,8296.75,8296.75,8296.75,8296.75,499000000
2007/6/7,09:54:00,8296.67,8296.67,8296.67,8296.67,449000000
2007/6/7,09:55:00,8297.86,8297.86,8297.86,8297.86,323000000
2007/6/7,09:56:00,8296.49,8296.49,8296.49,8296.49,386000000
2007/6/7,09:57:00,8297.34,8297.34,8297.34,8297.34,404000000
2007/6/7,09:58:00,8296.70,8296.70,8296.70,8296.70,416000000
2007/6/7,09:59:00,8296.49,8296.49,8296.49,8296.49,449000000
2007/6/7,10:00:00,8296.04,8296.04,8296.04,8296.04,392000000
2007/6/7,10:01:00,8297.78,8297.78,8297.78,8297.78,583000000
2007/6/7,10:02:00,8299.16,8299.16,8299.16,8299.16,353000000
2007/6/7,10:03:00,8299.37,8299.37,8299.37,8299.37,397000000
2007/6/7,10:04:00,8299.05,8299.05,8299.05,8299.05,429000000
2007/6/7,10:05:00,8298.08,8298.08,8298.08,8298.08,347000000
2007/6/7,10:06:00,8300.35,8300.35,8300.35,8300.35,466000000
2007/6/7,10:07:00,8300.83,8300.83,8300.83,8300.83,297000000
2007/6/7,10:08:00,8301.31,8301.31,8301.31,8301.31,367000000
2007/6/7,10:09:00,8300.93,8300.93,8300.93,8300.93,452000000
2007/6/7,10:10:00,8301.74,8301.74,8301.74,8301.74,347000000
2007/6/7,10:11:00,8303.63,8303.63,8303.63,8303.63,420000000
2007/6/7,10:12:00,8302.60,8302.60,8302.60,8302.60,331000000
2007/6/7,10:13:00,8302.91,8302.91,8302.91,8302.91,549000000
2007/6/7,10:14:00,8305.58,8305.58,8305.58,8305.58,340000000
2007/6/7,10:15:00,8305.35,8305.35,8305.35,8305.35,278000000
2007/6/7,10:16:00,8306.12,8306.12,8306.12,8306.12,434000000
2007/6/7,10:17:00,8305.02,8305.02,8305.02,8305.02,267000000
2007/6/7,10:18:00,8305.74,8305.74,8305.74,8305.74,329000000
2007/6/7,10:19:00,8304.63,8304.63,8304.63,8304.63,330000000
2007/6/7,10:20:00,8305.34,8305.34,8305.34,8305.34,254000000
2007/6/7,10:21:00,8301.18,8301.18,8301.18,8301.18,400000000
2007/6/7,10:22:00,8302.69,8302.69,8302.69,8302.69,262000000
2007/6/7,10:23:00,8303.03,8303.03,8303.03,8303.03,297000000
2007/6/7,10:24:00,8302.93,8302.93,8302.93,8302.93,373000000
2007/6/7,10:25:00,8301.85,8301.85,8301.85,8301.85,295000000
2007/6/7,10:26:00,8300.86,8300.86,8300.86,8300.86,297000000
2007/6/7,10:27:00,8300.28,8300.28,8300.28,8300.28,286000000
2007/6/7,10:28:00,8300.95,8300.95,8300.95,8300.95,365000000
2007/6/7,10:29:00,8299.47,8299.47,8299.47,8299.47,248000000
2007/6/7,10:30:00,8300.34,8300.34,8300.34,8300.34,267000000
2007/6/7,10:31:00,8299.57,8299.57,8299.57,8299.57,359000000
2007/6/7,10:32:00,8299.46,8299.46,8299.46,8299.46,251000000
2007/6/7,10:33:00,8301.06,8301.06,8301.06,8301.06,313000000
2007/6/7,10:34:00,8298.26,8298.26,8298.26,8298.26,303000000
2007/6/7,10:35:00,8298.65,8298.65,8298.65,8298.65,280000000
2007/6/7,10:36:00,8297.93,8297.93,8297.93,8297.93,400000000
2007/6/7,10:37:00,8300.07,8300.07,8300.07,8300.07,218000000
2007/6/7,10:38:00,8299.83,8299.83,8299.83,8299.83,301000000
2007/6/7,10:39:00,8297.87,8297.87,8297.87,8297.87,235000000
2007/6/7,10:40:00,8301.27,8301.27,8301.27,8301.27,288000000
2007/6/7,10:41:00,8301.93,8301.93,8301.93,8301.93,333000000
2007/6/7,10:42:00,8300.62,8300.62,8300.62,8300.62,258000000
2007/6/7,10:43:00,8301.24,8301.24,8301.24,8301.24,332000000
2007/6/7,10:44:00,8300.87,8300.87,8300.87,8300.87,267000000
2007/6/7,10:45:00,8302.26,8302.26,8302.26,8302.26,243000000
2007/6/7,10:46:00,8303.31,8303.31,8303.31,8303.31,360000000
2007/6/7,10:47:00,8303.84,8303.84,8303.84,8303.84,282000000
2007/6/7,10:48:00,8305.39,8305.39,8305.39,8305.39,369000000
2007/6/7,10:49:00,8304.59,8304.59,8304.59,8304.59,413000000
2007/6/7,10:50:00,8304.14,8304.14,8304.14,8304.14,290000000
2007/6/7,10:51:00,8306.17,8306.17,8306.17,8306.17,471000000
2007/6/7,10:52:00,8306.47,8306.47,8306.47,8306.47,220000000
2007/6/7,10:53:00,8306.97,8306.97,8306.97,8306.97,408000000
2007/6/7,10:54:00,8306.97,8306.97,8306.97,8306.97,321000000
2007/6/7,10:55:00,8308.81,8308.81,8308.81,8308.81,248000000
2007/6/7,10:56:00,8310.29,8310.29,8310.29,8310.29,355000000
2007/6/7,10:57:00,8309.75,8309.75,8309.75,8309.75,292000000
2007/6/7,10:58:00,8311.55,8311.55,8311.55,8311.55,345000000
2007/6/7,10:59:00,8312.30,8312.30,8312.30,8312.30,296000000
2007/6/7,11:00:00,8313.86,8313.86,8313.86,8313.86,285000000
2007/6/7,11:01:00,8315.29,8315.29,8315.29,8315.29,414000000
2007/6/7,11:02:00,8315.20,8315.20,8315.20,8315.20,274000000
2007/6/7,11:03:00,8316.71,8316.71,8316.71,8316.71,374000000
2007/6/7,11:04:00,8316.93,8316.93,8316.93,8316.93,308000000
2007/6/7,11:05:00,8318.38,8318.38,8318.38,8318.38,289000000
2007/6/7,11:06:00,8317.74,8317.74,8317.74,8317.74,392000000
2007/6/7,11:07:00,8320.16,8320.16,8320.16,8320.16,285000000
2007/6/7,11:08:00,8319.63,8319.63,8319.63,8319.63,408000000
2007/6/7,11:09:00,8320.30,8320.30,8320.30,8320.30,303000000
2007/6/7,11:10:00,8318.11,8318.11,8318.11,8318.11,345000000
2007/6/7,11:11:00,8319.99,8319.99,8319.99,8319.99,365000000
2007/6/7,11:12:00,8320.94,8320.94,8320.94,8320.94,318000000
2007/6/7,11:13:00,8318.59,8318.59,8318.59,8318.59,334000000
2007/6/7,11:14:00,8319.20,8319.20,8319.20,8319.20,262000000
2007/6/7,11:15:00,8319.55,8319.55,8319.55,8319.55,276000000
2007/6/7,11:16:00,8317.91,8317.91,8317.91,8317.91,358000000
2007/6/7,11:17:00,8317.98,8317.98,8317.98,8317.98,287000000
2007/6/7,11:18:00,8317.96,8317.96,8317.96,8317.96,351000000
2007/6/7,11:19:00,8318.53,8318.53,8318.53,8318.53,297000000
2007/6/7,11:20:00,8318.78,8318.78,8318.78,8318.78,302000000
2007/6/7,11:21:00,8315.54,8315.54,8315.54,8315.54,353000000
2007/6/7,11:22:00,8315.61,8315.61,8315.61,8315.61,221000000
2007/6/7,11:23:00,8313.39,8313.39,8313.39,8313.39,391000000
2007/6/7,11:24:00,8313.90,8313.90,8313.90,8313.90,293000000
2007/6/7,11:25:00,8313.42,8313.42,8313.42,8313.42,253000000
2007/6/7,11:26:00,8311.58,8311.58,8311.58,8311.58,306000000
2007/6/7,11:27:00,8312.78,8312.78,8312.78,8312.78,230000000
2007/6/7,11:28:00,8311.62,8311.62,8311.62,8311.62,315000000
2007/6/7,11:29:00,8312.47,8312.47,8312.47,8312.47,223000000
2007/6/7,11:30:00,8310.05,8310.05,8310.05,8310.05,219000000
2007/6/7,11:31:00,8310.61,8310.61,8310.61,8310.61,256000000
2007/6/7,11:32:00,8311.34,8311.34,8311.34,8311.34,157000000
2007/6/7,11:33:00,8309.77,8309.77,8309.77,8309.77,301000000
2007/6/7,11:34:00,8308.82,8308.82,8308.82,8308.82,204000000
2007/6/7,11:35:00,8309.59,8309.59,8309.59,8309.59,188000000
2007/6/7,11:36:00,8310.45,8310.45,8310.45,8310.45,296000000
2007/6/7,11:37:00,8308.72,8308.72,8308.72,8308.72,203000000
2007/6/7,11:38:00,8307.97,8307.97,8307.97,8307.97,257000000
2007/6/7,11:39:00,8307.79,8307.79,8307.79,8307.79,209000000
2007/6/7,11:40:00,8308.81,8308.81,8308.81,8308.81,241000000
2007/6/7,11:41:00,8308.01,8308.01,8308.01,8308.01,310000000
2007/6/7,11:42:00,8309.03,8309.03,8309.03,8309.03,284000000
2007/6/7,11:43:00,8311.33,8311.33,8311.33,8311.33,265000000
2007/6/7,11:44:00,8310.65,8310.65,8310.65,8310.65,246000000
2007/6/7,11:45:00,8310.03,8310.03,8310.03,8310.03,246000000
2007/6/7,11:46:00,8311.21,8311.21,8311.21,8311.21,343000000
2007/6/7,11:47:00,8312.11,8312.11,8312.11,8312.11,227000000
2007/6/7,11:48:00,8312.80,8312.80,8312.80,8312.80,335000000
2007/6/7,11:49:00,8312.32,8312.32,8312.32,8312.32,296000000
2007/6/7,11:50:00,8312.98,8312.98,8312.98,8312.98,202000000
2007/6/7,11:51:00,8312.72,8312.72,8312.72,8312.72,315000000
2007/6/7,11:52:00,8313.08,8313.08,8313.08,8313.08,234000000
2007/6/7,11:53:00,8313.58,8313.58,8313.58,8313.58,250000000
2007/6/7,11:54:00,8314.96,8314.96,8314.96,8314.96,244000000
2007/6/7,11:55:00,8317.11,8317.11,8317.11,8317.11,347000000
2007/6/7,11:56:00,8316.67,8316.67,8316.67,8316.67,368000000
2007/6/7,11:57:00,8317.73,8317.73,8317.73,8317.73,269000000
2007/6/7,11:58:00,8320.44,8320.44,8320.44,8320.44,393000000
2007/6/7,11:59:00,8320.55,8320.55,8320.55,8320.55,411000000
2007/6/7,12:00:00,8322.38,8322.38,8322.38,8322.38,426000000
2007/6/7,12:01:00,8323.19,8323.19,8323.19,8323.19,371000000
2007/6/7,12:02:00,8322.71,8322.71,8322.71,8322.71,284000000
2007/6/7,12:03:00,8322.78,8322.78,8322.78,8322.78,357000000
2007/6/7,12:04:00,8324.09,8324.09,8324.09,8324.09,256000000
2007/6/7,12:05:00,8322.86,8322.86,8322.86,8322.86,316000000
2007/6/7,12:06:00,8323.16,8323.16,8323.16,8323.16,425000000
2007/6/7,12:07:00,8324.12,8324.12,8324.12,8324.12,314000000
2007/6/7,12:08:00,8324.80,8324.80,8324.80,8324.80,377000000
2007/6/7,12:09:00,8323.91,8323.91,8323.91,8323.91,358000000
2007/6/7,12:10:00,8324.65,8324.65,8324.65,8324.65,402000000
2007/6/7,12:11:00,8324.85,8324.85,8324.85,8324.85,412000000
2007/6/7,12:12:00,8325.04,8325.04,8325.04,8325.04,265000000
2007/6/7,12:13:00,8326.86,8326.86,8326.86,8326.86,447000000
2007/6/7,12:14:00,8326.29,8326.29,8326.29,8326.29,471000000
2007/6/7,12:15:00,8327.67,8327.67,8327.67,8327.67,372000000
2007/6/7,12:16:00,8327.54,8327.54,8327.54,8327.54,418000000
2007/6/7,12:17:00,8328.61,8328.61,8328.61,8328.61,288000000
2007/6/7,12:18:00,8327.86,8327.86,8327.86,8327.86,394000000
2007/6/7,12:19:00,8329.55,8329.55,8329.55,8329.55,309000000
2007/6/7,12:20:00,8328.92,8328.92,8328.92,8328.92,279000000
2007/6/7,12:21:00,8331.77,8331.77,8331.77,8331.77,322000000
2007/6/7,12:22:00,8330.78,8330.78,8330.78,8330.78,301000000
2007/6/7,12:23:00,8330.53,8330.53,8330.53,8330.53,476000000
2007/6/7,12:24:00,8331.51,8331.51,8331.51,8331.51,353000000
2007/6/7,12:25:00,8333.33,8333.33,8333.33,8333.33,327000000
2007/6/7,12:26:00,8333.09,8333.09,8333.09,8333.09,384000000
2007/6/7,12:27:00,8332.20,8332.20,8332.20,8332.20,291000000
2007/6/7,12:28:00,8332.58,8332.58,8332.58,8332.58,439000000
2007/6/7,12:29:00,8332.65,8332.65,8332.65,8332.65,286000000
2007/6/7,12:30:00,8331.18,8331.18,8331.18,8331.18,295000000
2007/6/7,12:31:00,8330.33,8330.33,8330.33,8330.33,398000000
2007/6/7,12:32:00,8328.96,8328.96,8328.96,8328.96,330000000
2007/6/7,12:33:00,8329.11,8329.11,8329.11,8329.11,429000000
2007/6/7,12:34:00,8328.36,8328.36,8328.36,8328.36,403000000
2007/6/7,12:35:00,8328.58,8328.58,8328.58,8328.58,327000000
2007/6/7,12:36:00,8327.87,8327.87,8327.87,8327.87,494000000
2007/6/7,12:37:00,8329.37,8329.37,8329.37,8329.37,348000000
2007/6/7,12:38:00,8327.73,8327.73,8327.73,8327.73,362000000
2007/6/7,12:39:00,8329.81,8329.81,8329.81,8329.81,374000000
2007/6/7,12:40:00,8329.73,8329.73,8329.73,8329.73,315000000
2007/6/7,12:41:00,8329.50,8329.50,8329.50,8329.50,376000000
2007/6/7,12:42:00,8329.01,8329.01,8329.01,8329.01,317000000
2007/6/7,12:43:00,8329.82,8329.82,8329.82,8329.82,584000000
2007/6/7,12:44:00,8330.81,8330.81,8330.81,8330.81,358000000
2007/6/7,12:45:00,8330.90,8330.90,8330.90,8330.90,388000000
2007/6/7,12:46:00,8333.49,8333.49,8333.49,8333.49,481000000
2007/6/7,12:47:00,8332.22,8332.22,8332.22,8332.22,333000000
2007/6/7,12:48:00,8339.09,8339.09,8339.09,8339.09,774000000
2007/6/7,12:49:00,8341.82,8341.82,8341.82,8341.82,563000000
2007/6/7,12:50:00,8343.42,8343.42,8343.42,8343.42,671000000
2007/6/7,12:51:00,8347.52,8347.52,8347.52,8347.52,804000000
2007/6/7,12:52:00,8345.50,8345.50,8345.50,8345.50,525000000
2007/6/7,12:53:00,8357.27,8357.27,8357.27,8357.27,1055000000
2007/6/7,12:54:00,8358.74,8358.74,8358.74,8358.74,727000000
2007/6/7,12:55:00,8359.87,8359.87,8359.87,8359.87,605000000
2007/6/7,12:56:00,8360.14,8360.14,8360.14,8360.14,697000000
2007/6/7,12:57:00,8356.42,8356.42,8356.42,8356.42,432000000
2007/6/7,12:58:00,8353.84,8353.84,8353.84,8353.84,540000000
2007/6/7,12:59:00,8350.94,8350.94,8350.94,8350.94,491000000
2007/6/7,13:00:00,8351.41,8351.41,8351.41,8351.41,441000000
2007/6/7,13:01:00,8349.92,8349.92,8349.92,8349.92,479000000
2007/6/7,13:02:00,8350.96,8350.96,8350.96,8350.96,420000000
2007/6/7,13:03:00,8349.65,8349.65,8349.65,8349.65,509000000
2007/6/7,13:04:00,8351.32,8351.32,8351.32,8351.32,464000000
2007/6/7,13:05:00,8350.56,8350.56,8350.56,8350.56,423000000
2007/6/7,13:06:00,8354.06,8354.06,8354.06,8354.06,487000000
2007/6/7,13:07:00,8351.66,8351.66,8351.66,8351.66,444000000
2007/6/7,13:08:00,8353.53,8353.53,8353.53,8353.53,506000000
2007/6/7,13:09:00,8353.78,8353.78,8353.78,8353.78,400000000
2007/6/7,13:10:00,8353.93,8353.93,8353.93,8353.93,345000000
2007/6/7,13:11:00,8356.35,8356.35,8356.35,8356.35,644000000
2007/6/7,13:12:00,8359.80,8359.80,8359.80,8359.80,639000000
2007/6/7,13:13:00,8363.08,8363.08,8363.08,8363.08,692000000
2007/6/7,13:14:00,8366.86,8366.86,8366.86,8366.86,861000000
2007/6/7,13:15:00,8368.56,8368.56,8368.56,8368.56,732000000
2007/6/7,13:16:00,8366.37,8366.37,8366.37,8366.37,687000000
2007/6/7,13:17:00,8365.27,8365.27,8365.27,8365.27,536000000
2007/6/7,13:18:00,8364.75,8364.75,8364.75,8364.75,650000000
2007/6/7,13:19:00,8363.47,8363.47,8363.47,8363.47,546000000
2007/6/7,13:20:00,8363.14,8363.14,8363.14,8363.14,580000000
2007/6/7,13:21:00,8360.59,8360.59,8360.59,8360.59,717000000
2007/6/7,13:22:00,8359.17,8359.17,8359.17,8359.17,495000000
2007/6/7,13:23:00,8359.04,8359.04,8359.04,8359.04,752000000
2007/6/7,13:24:00,8357.88,8357.88,8357.88,8357.88,689000000
2007/6/7,13:25:00,8357.93,8357.93,8357.93,8357.93,688000000
2007/6/7,13:26:00,8357.92,8357.92,8357.92,8357.92,0
2007/6/7,13:27:00,8357.92,8357.92,8357.92,8357.92,0
2007/6/7,13:28:00,8357.92,8357.92,8357.92,8357.92,0
2007/6/7,13:29:00,8357.92,8357.92,8357.92,8357.92,0
2007/6/7,13:30:00,8355.26,8355.26,8355.26,8355.26,1757032448
2007/6/8,09:01:00,8288.26,8288.26,8288.26,8288.26,3892000000
2007/6/8,09:02:00,8283.70,8283.70,8283.70,8283.70,964000000
2007/6/8,09:03:00,8281.32,8281.32,8281.32,8281.32,1266000000
2007/6/8,09:04:00,8280.37,8280.37,8280.37,8280.37,1306000000
2007/6/8,09:05:00,8279.96,8279.96,8279.96,8279.96,1084000000
2007/6/8,09:06:00,8282.55,8282.55,8282.55,8282.55,1244000000
2007/6/8,09:07:00,8285.13,8285.13,8285.13,8285.13,854000000
2007/6/8,09:08:00,8291.02,8291.02,8291.02,8291.02,937000000
2007/6/8,09:09:00,8292.03,8292.03,8292.03,8292.03,1046000000
2007/6/8,09:10:00,8294.69,8294.69,8294.69,8294.69,862000000
2007/6/8,09:11:00,8293.26,8293.26,8293.26,8293.26,1090000000
2007/6/8,09:12:00,8295.56,8295.56,8295.56,8295.56,853000000
2007/6/8,09:13:00,8295.73,8295.73,8295.73,8295.73,943000000
2007/6/8,09:14:00,8295.77,8295.77,8295.77,8295.77,946000000
2007/6/8,09:15:00,8295.39,8295.39,8295.39,8295.39,638000000
2007/6/8,09:16:00,8293.86,8293.86,8293.86,8293.86,925000000
2007/6/8,09:17:00,8296.17,8296.17,8296.17,8296.17,640000000
2007/6/8,09:18:00,8295.89,8295.89,8295.89,8295.89,813000000
2007/6/8,09:19:00,8298.33,8298.33,8298.33,8298.33,744000000
2007/6/8,09:20:00,8295.90,8295.90,8295.90,8295.90,728000000
2007/6/8,09:21:00,8292.87,8292.87,8292.87,8292.87,1031000000
2007/6/8,09:22:00,8288.92,8288.92,8288.92,8288.92,838000000
2007/6/8,09:23:00,8286.90,8286.90,8286.90,8286.90,1016000000
2007/6/8,09:24:00,8280.60,8280.60,8280.60,8280.60,945000000
2007/6/8,09:25:00,8283.94,8283.94,8283.94,8283.94,549000000
2007/6/8,09:26:00,8283.96,8283.96,8283.96,8283.96,747000000
2007/6/8,09:27:00,8282.77,8282.77,8282.77,8282.77,585000000
2007/6/8,09:28:00,8284.24,8284.24,8284.24,8284.24,623000000
2007/6/8,09:29:00,8285.02,8285.02,8285.02,8285.02,572000000
2007/6/8,09:30:00,8284.18,8284.18,8284.18,8284.18,461000000
2007/6/8,09:31:00,8287.59,8287.59,8287.59,8287.59,804000000
2007/6/8,09:32:00,8289.39,8289.39,8289.39,8289.39,572000000
2007/6/8,09:33:00,8291.17,8291.17,8291.17,8291.17,695000000
2007/6/8,09:34:00,8291.27,8291.27,8291.27,8291.27,595000000
2007/6/8,09:35:00,8287.99,8287.99,8287.99,8287.99,625000000
2007/6/8,09:36:00,8285.52,8285.52,8285.52,8285.52,868000000
2007/6/8,09:37:00,8286.72,8286.72,8286.72,8286.72,558000000
2007/6/8,09:38:00,8284.44,8284.44,8284.44,8284.44,693000000
2007/6/8,09:39:00,8283.69,8283.69,8283.69,8283.69,627000000
2007/6/8,09:40:00,8284.43,8284.43,8284.43,8284.43,447000000
2007/6/8,09:41:00,8286.45,8286.45,8286.45,8286.45,545000000
2007/6/8,09:42:00,8288.01,8288.01,8288.01,8288.01,442000000
2007/6/8,09:43:00,8288.79,8288.79,8288.79,8288.79,599000000
2007/6/8,09:44:00,8288.36,8288.36,8288.36,8288.36,470000000
2007/6/8,09:45:00,8287.42,8287.42,8287.42,8287.42,521000000
2007/6/8,09:46:00,8289.19,8289.19,8289.19,8289.19,594000000
2007/6/8,09:47:00,8289.62,8289.62,8289.62,8289.62,411000000
2007/6/8,09:48:00,8288.45,8288.45,8288.45,8288.45,541000000
2007/6/8,09:49:00,8288.72,8288.72,8288.72,8288.72,484000000
2007/6/8,09:50:00,8289.82,8289.82,8289.82,8289.82,381000000
2007/6/8,09:51:00,8291.13,8291.13,8291.13,8291.13,468000000
2007/6/8,09:52:00,8285.86,8285.86,8285.86,8285.86,326000000
2007/6/8,09:53:00,8289.97,8289.97,8289.97,8289.97,526000000
2007/6/8,09:54:00,8289.75,8289.75,8289.75,8289.75,511000000
2007/6/8,09:55:00,8286.36,8286.36,8286.36,8286.36,431000000
2007/6/8,09:56:00,8285.04,8285.04,8285.04,8285.04,653000000
2007/6/8,09:57:00,8286.22,8286.22,8286.22,8286.22,475000000
2007/6/8,09:58:00,8288.09,8288.09,8288.09,8288.09,610000000
2007/6/8,09:59:00,8287.93,8287.93,8287.93,8287.93,468000000
2007/6/8,10:00:00,8286.78,8286.78,8286.78,8286.78,395000000
2007/6/8,10:01:00,8286.45,8286.45,8286.45,8286.45,529000000
2007/6/8,10:02:00,8286.61,8286.61,8286.61,8286.61,403000000
2007/6/8,10:03:00,8288.41,8288.41,8288.41,8288.41,436000000
2007/6/8,10:04:00,8286.62,8286.62,8286.62,8286.62,401000000
2007/6/8,10:05:00,8286.59,8286.59,8286.59,8286.59,368000000
2007/6/8,10:06:00,8290.49,8290.49,8290.49,8290.49,569000000
2007/6/8,10:07:00,8289.38,8289.38,8289.38,8289.38,448000000
2007/6/8,10:08:00,8286.01,8286.01,8286.01,8286.01,500000000
2007/6/8,10:09:00,8289.01,8289.01,8289.01,8289.01,473000000
2007/6/8,10:10:00,8288.99,8288.99,8288.99,8288.99,311000000
2007/6/8,10:11:00,8289.51,8289.51,8289.51,8289.51,559000000
2007/6/8,10:12:00,8292.22,8292.22,8292.22,8292.22,496000000
2007/6/8,10:13:00,8292.74,8292.74,8292.74,8292.74,565000000
2007/6/8,10:14:00,8293.32,8293.32,8293.32,8293.32,480000000
2007/6/8,10:15:00,8295.71,8295.71,8295.71,8295.71,381000000
2007/6/8,10:16:00,8297.31,8297.31,8297.31,8297.31,460000000
2007/6/8,10:17:00,8297.21,8297.21,8297.21,8297.21,422000000
2007/6/8,10:18:00,8297.44,8297.44,8297.44,8297.44,470000000
2007/6/8,10:19:00,8297.50,8297.50,8297.50,8297.50,451000000
2007/6/8,10:20:00,8299.03,8299.03,8299.03,8299.03,435000000
2007/6/8,10:21:00,8300.22,8300.22,8300.22,8300.22,654000000
2007/6/8,10:22:00,8301.82,8301.82,8301.82,8301.82,514000000
2007/6/8,10:23:00,8303.42,8303.42,8303.42,8303.42,572000000
2007/6/8,10:24:00,8303.47,8303.47,8303.47,8303.47,543000000
2007/6/8,10:25:00,8304.25,8304.25,8304.25,8304.25,391000000
2007/6/8,10:26:00,8305.53,8305.53,8305.53,8305.53,647000000
2007/6/8,10:27:00,8305.20,8305.20,8305.20,8305.20,521000000
2007/6/8,10:28:00,8305.77,8305.77,8305.77,8305.77,582000000
2007/6/8,10:29:00,8305.90,8305.90,8305.90,8305.90,440000000
2007/6/8,10:30:00,8306.71,8306.71,8306.71,8306.71,403000000
2007/6/8,10:31:00,8306.74,8306.74,8306.74,8306.74,462000000
2007/6/8,10:32:00,8308.45,8308.45,8308.45,8308.45,356000000
2007/6/8,10:33:00,8306.66,8306.66,8306.66,8306.66,369000000
2007/6/8,10:34:00,8308.13,8308.13,8308.13,8308.13,439000000
2007/6/8,10:35:00,8307.50,8307.50,8307.50,8307.50,429000000
2007/6/8,10:36:00,8306.48,8306.48,8306.48,8306.48,653000000
2007/6/8,10:37:00,8305.57,8305.57,8305.57,8305.57,642000000
2007/6/8,10:38:00,8303.45,8303.45,8303.45,8303.45,523000000
2007/6/8,10:39:00,8301.61,8301.61,8301.61,8301.61,435000000
2007/6/8,10:40:00,8303.15,8303.15,8303.15,8303.15,358000000
2007/6/8,10:41:00,8302.83,8302.83,8302.83,8302.83,545000000
2007/6/8,10:42:00,8301.07,8301.07,8301.07,8301.07,438000000
2007/6/8,10:43:00,8302.85,8302.85,8302.85,8302.85,483000000
2007/6/8,10:44:00,8302.74,8302.74,8302.74,8302.74,394000000
2007/6/8,10:45:00,8302.41,8302.41,8302.41,8302.41,364000000
2007/6/8,10:46:00,8301.99,8301.99,8301.99,8301.99,426000000
2007/6/8,10:47:00,8302.10,8302.10,8302.10,8302.10,265000000
2007/6/8,10:48:00,8301.05,8301.05,8301.05,8301.05,417000000
2007/6/8,10:49:00,8299.35,8299.35,8299.35,8299.35,346000000
2007/6/8,10:50:00,8298.26,8298.26,8298.26,8298.26,349000000
2007/6/8,10:51:00,8299.80,8299.80,8299.80,8299.80,464000000
2007/6/8,10:52:00,8300.37,8300.37,8300.37,8300.37,350000000
2007/6/8,10:53:00,8298.43,8298.43,8298.43,8298.43,426000000
2007/6/8,10:54:00,8297.60,8297.60,8297.60,8297.60,306000000
2007/6/8,10:55:00,8296.84,8296.84,8296.84,8296.84,293000000
2007/6/8,10:56:00,8297.69,8297.69,8297.69,8297.69,419000000
2007/6/8,10:57:00,8296.79,8296.79,8296.79,8296.79,341000000
2007/6/8,10:58:00,8294.80,8294.80,8294.80,8294.80,410000000
2007/6/8,10:59:00,8294.30,8294.30,8294.30,8294.30,334000000
2007/6/8,11:00:00,8294.28,8294.28,8294.28,8294.28,347000000
2007/6/8,11:01:00,8294.70,8294.70,8294.70,8294.70,406000000
2007/6/8,11:02:00,8292.89,8292.89,8292.89,8292.89,289000000
2007/6/8,11:03:00,8294.51,8294.51,8294.51,8294.51,395000000
2007/6/8,11:04:00,8293.27,8293.27,8293.27,8293.27,349000000
2007/6/8,11:05:00,8292.49,8292.49,8292.49,8292.49,315000000
2007/6/8,11:06:00,8290.71,8290.71,8290.71,8290.71,397000000
2007/6/8,11:07:00,8293.64,8293.64,8293.64,8293.64,344000000
2007/6/8,11:08:00,8290.78,8290.78,8290.78,8290.78,411000000
2007/6/8,11:09:00,8290.32,8290.32,8290.32,8290.32,415000000
2007/6/8,11:10:00,8289.13,8289.13,8289.13,8289.13,402000000
2007/6/8,11:11:00,8289.76,8289.76,8289.76,8289.76,431000000
2007/6/8,11:12:00,8290.68,8290.68,8290.68,8290.68,346000000
2007/6/8,11:13:00,8287.61,8287.61,8287.61,8287.61,384000000
2007/6/8,11:14:00,8291.24,8291.24,8291.24,8291.24,707000000
2007/6/8,11:15:00,8287.81,8287.81,8287.81,8287.81,399000000
2007/6/8,11:16:00,8287.90,8287.90,8287.90,8287.90,414000000
2007/6/8,11:17:00,8288.04,8288.04,8288.04,8288.04,269000000
2007/6/8,11:18:00,8289.15,8289.15,8289.15,8289.15,319000000
2007/6/8,11:19:00,8290.05,8290.05,8290.05,8290.05,380000000
2007/6/8,11:20:00,8288.91,8288.91,8288.91,8288.91,264000000
2007/6/8,11:21:00,8290.40,8290.40,8290.40,8290.40,429000000
2007/6/8,11:22:00,8291.74,8291.74,8291.74,8291.74,302000000
2007/6/8,11:23:00,8288.99,8288.99,8288.99,8288.99,372000000
2007/6/8,11:24:00,8291.03,8291.03,8291.03,8291.03,356000000
2007/6/8,11:25:00,8289.98,8289.98,8289.98,8289.98,287000000
2007/6/8,11:26:00,8290.61,8290.61,8290.61,8290.61,324000000
2007/6/8,11:27:00,8290.23,8290.23,8290.23,8290.23,225000000
2007/6/8,11:28:00,8289.04,8289.04,8289.04,8289.04,380000000
2007/6/8,11:29:00,8289.10,8289.10,8289.10,8289.10,284000000
2007/6/8,11:30:00,8288.87,8288.87,8288.87,8288.87,275000000
2007/6/8,11:31:00,8288.80,8288.80,8288.80,8288.80,306000000
2007/6/8,11:32:00,8287.86,8287.86,8287.86,8287.86,198000000
2007/6/8,11:33:00,8287.61,8287.61,8287.61,8287.61,315000000
2007/6/8,11:34:00,8287.48,8287.48,8287.48,8287.48,232000000
2007/6/8,11:35:00,8286.56,8286.56,8286.56,8286.56,331000000
2007/6/8,11:36:00,8286.61,8286.61,8286.61,8286.61,478000000
2007/6/8,11:37:00,8288.32,8288.32,8288.32,8288.32,204000000
2007/6/8,11:38:00,8286.39,8286.39,8286.39,8286.39,324000000
2007/6/8,11:39:00,8286.60,8286.60,8286.60,8286.60,267000000
2007/6/8,11:40:00,8287.20,8287.20,8287.20,8287.20,451000000
2007/6/8,11:41:00,8286.41,8286.41,8286.41,8286.41,422000000
2007/6/8,11:42:00,8286.27,8286.27,8286.27,8286.27,268000000
2007/6/8,11:43:00,8286.40,8286.40,8286.40,8286.40,364000000
2007/6/8,11:44:00,8285.26,8285.26,8285.26,8285.26,307000000
2007/6/8,11:45:00,8287.16,8287.16,8287.16,8287.16,312000000
2007/6/8,11:46:00,8286.30,8286.30,8286.30,8286.30,374000000
2007/6/8,11:47:00,8287.12,8287.12,8287.12,8287.12,251000000
2007/6/8,11:48:00,8286.46,8286.46,8286.46,8286.46,311000000
2007/6/8,11:49:00,8283.89,8283.89,8283.89,8283.89,223000000
2007/6/8,11:50:00,8284.80,8284.80,8284.80,8284.80,236000000
2007/6/8,11:51:00,8283.07,8283.07,8283.07,8283.07,315000000
2007/6/8,11:52:00,8285.86,8285.86,8285.86,8285.86,196000000
2007/6/8,11:53:00,8285.38,8285.38,8285.38,8285.38,333000000
2007/6/8,11:54:00,8285.86,8285.86,8285.86,8285.86,232000000
2007/6/8,11:55:00,8286.11,8286.11,8286.11,8286.11,271000000
2007/6/8,11:56:00,8286.25,8286.25,8286.25,8286.25,701000000
2007/6/8,11:57:00,8285.43,8285.43,8285.43,8285.43,301000000
2007/6/8,11:58:00,8286.15,8286.15,8286.15,8286.15,363000000
2007/6/8,11:59:00,8287.25,8287.25,8287.25,8287.25,319000000
2007/6/8,12:00:00,8288.87,8288.87,8288.87,8288.87,302000000
2007/6/8,12:01:00,8288.35,8288.35,8288.35,8288.35,361000000
2007/6/8,12:02:00,8289.63,8289.63,8289.63,8289.63,259000000
2007/6/8,12:03:00,8289.37,8289.37,8289.37,8289.37,468000000
2007/6/8,12:04:00,8289.56,8289.56,8289.56,8289.56,258000000
2007/6/8,12:05:00,8291.05,8291.05,8291.05,8291.05,338000000
2007/6/8,12:06:00,8290.09,8290.09,8290.09,8290.09,300000000
2007/6/8,12:07:00,8290.20,8290.20,8290.20,8290.20,242000000
2007/6/8,12:08:00,8290.87,8290.87,8290.87,8290.87,321000000
2007/6/8,12:09:00,8289.52,8289.52,8289.52,8289.52,294000000
2007/6/8,12:10:00,8292.28,8292.28,8292.28,8292.28,235000000
2007/6/8,12:11:00,8289.24,8289.24,8289.24,8289.24,312000000
2007/6/8,12:12:00,8291.49,8291.49,8291.49,8291.49,267000000
2007/6/8,12:13:00,8290.58,8290.58,8290.58,8290.58,316000000
2007/6/8,12:14:00,8292.47,8292.47,8292.47,8292.47,311000000
2007/6/8,12:15:00,8290.41,8290.41,8290.41,8290.41,311000000
2007/6/8,12:16:00,8288.95,8288.95,8288.95,8288.95,388000000
2007/6/8,12:17:00,8291.21,8291.21,8291.21,8291.21,293000000
2007/6/8,12:18:00,8289.06,8289.06,8289.06,8289.06,418000000
2007/6/8,12:19:00,8290.38,8290.38,8290.38,8290.38,289000000
2007/6/8,12:20:00,8289.77,8289.77,8289.77,8289.77,299000000
2007/6/8,12:21:00,8289.01,8289.01,8289.01,8289.01,423000000
2007/6/8,12:22:00,8289.95,8289.95,8289.95,8289.95,266000000
2007/6/8,12:23:00,8289.03,8289.03,8289.03,8289.03,369000000
2007/6/8,12:24:00,8288.46,8288.46,8288.46,8288.46,245000000
2007/6/8,12:25:00,8289.97,8289.97,8289.97,8289.97,271000000
2007/6/8,12:26:00,8289.76,8289.76,8289.76,8289.76,473000000
2007/6/8,12:27:00,8289.89,8289.89,8289.89,8289.89,279000000
2007/6/8,12:28:00,8288.17,8288.17,8288.17,8288.17,364000000
2007/6/8,12:29:00,8289.72,8289.72,8289.72,8289.72,288000000
2007/6/8,12:30:00,8289.75,8289.75,8289.75,8289.75,243000000
2007/6/8,12:31:00,8291.35,8291.35,8291.35,8291.35,294000000
2007/6/8,12:32:00,8291.18,8291.18,8291.18,8291.18,314000000
2007/6/8,12:33:00,8291.84,8291.84,8291.84,8291.84,468000000
2007/6/8,12:34:00,8291.91,8291.91,8291.91,8291.91,320000000
2007/6/8,12:35:00,8293.34,8293.34,8293.34,8293.34,305000000
2007/6/8,12:36:00,8294.16,8294.16,8294.16,8294.16,320000000
2007/6/8,12:37:00,8294.01,8294.01,8294.01,8294.01,240000000
2007/6/8,12:38:00,8292.85,8292.85,8292.85,8292.85,334000000
2007/6/8,12:39:00,8293.12,8293.12,8293.12,8293.12,353000000
2007/6/8,12:40:00,8293.47,8293.47,8293.47,8293.47,363000000
2007/6/8,12:41:00,8293.02,8293.02,8293.02,8293.02,415000000
2007/6/8,12:42:00,8293.33,8293.33,8293.33,8293.33,261000000
2007/6/8,12:43:00,8294.29,8294.29,8294.29,8294.29,364000000
2007/6/8,12:44:00,8292.60,8292.60,8292.60,8292.60,363000000
2007/6/8,12:45:00,8294.91,8294.91,8294.91,8294.91,322000000
2007/6/8,12:46:00,8293.17,8293.17,8293.17,8293.17,391000000
2007/6/8,12:47:00,8295.29,8295.29,8295.29,8295.29,302000000
2007/6/8,12:48:00,8295.37,8295.37,8295.37,8295.37,377000000
2007/6/8,12:49:00,8294.14,8294.14,8294.14,8294.14,339000000
2007/6/8,12:50:00,8295.14,8295.14,8295.14,8295.14,333000000
2007/6/8,12:51:00,8293.93,8293.93,8293.93,8293.93,377000000
2007/6/8,12:52:00,8295.51,8295.51,8295.51,8295.51,279000000
2007/6/8,12:53:00,8294.67,8294.67,8294.67,8294.67,436000000
2007/6/8,12:54:00,8294.89,8294.89,8294.89,8294.89,315000000
2007/6/8,12:55:00,8293.17,8293.17,8293.17,8293.17,310000000
2007/6/8,12:56:00,8295.01,8295.01,8295.01,8295.01,421000000
2007/6/8,12:57:00,8295.23,8295.23,8295.23,8295.23,324000000
2007/6/8,12:58:00,8294.80,8294.80,8294.80,8294.80,374000000
2007/6/8,12:59:00,8293.65,8293.65,8293.65,8293.65,336000000
2007/6/8,13:00:00,8295.94,8295.94,8295.94,8295.94,315000000
2007/6/8,13:01:00,8293.52,8293.52,8293.52,8293.52,382000000
2007/6/8,13:02:00,8295.53,8295.53,8295.53,8295.53,261000000
2007/6/8,13:03:00,8296.99,8296.99,8296.99,8296.99,412000000
2007/6/8,13:04:00,8295.24,8295.24,8295.24,8295.24,358000000
2007/6/8,13:05:00,8293.67,8293.67,8293.67,8293.67,461000000
2007/6/8,13:06:00,8289.79,8289.79,8289.79,8289.79,576000000
2007/6/8,13:07:00,8291.87,8291.87,8291.87,8291.87,520000000
2007/6/8,13:08:00,8292.08,8292.08,8292.08,8292.08,630000000
2007/6/8,13:09:00,8290.43,8290.43,8290.43,8290.43,494000000
2007/6/8,13:10:00,8290.66,8290.66,8290.66,8290.66,511000000
2007/6/8,13:11:00,8290.38,8290.38,8290.38,8290.38,586000000
2007/6/8,13:12:00,8290.36,8290.36,8290.36,8290.36,453000000
2007/6/8,13:13:00,8288.86,8288.86,8288.86,8288.86,712000000
2007/6/8,13:14:00,8288.22,8288.22,8288.22,8288.22,517000000
2007/6/8,13:15:00,8288.79,8288.79,8288.79,8288.79,564000000
2007/6/8,13:16:00,8288.57,8288.57,8288.57,8288.57,635000000
2007/6/8,13:17:00,8289.57,8289.57,8289.57,8289.57,440000000
2007/6/8,13:18:00,8289.15,8289.15,8289.15,8289.15,789000000
2007/6/8,13:19:00,8291.42,8291.42,8291.42,8291.42,677000000
2007/6/8,13:20:00,8294.99,8294.99,8294.99,8294.99,819000000
2007/6/8,13:21:00,8297.73,8297.73,8297.73,8297.73,985000000
2007/6/8,13:22:00,8301.19,8301.19,8301.19,8301.19,846000000
2007/6/8,13:23:00,8300.88,8300.88,8300.88,8300.88,776000000
2007/6/8,13:24:00,8300.34,8300.34,8300.34,8300.34,872000000
2007/6/8,13:25:00,8299.19,8299.19,8299.19,8299.19,796000000
2007/6/8,13:26:00,8299.15,8299.15,8299.15,8299.15,0
2007/6/8,13:27:00,8299.15,8299.15,8299.15,8299.15,0
2007/6/8,13:28:00,8299.15,8299.15,8299.15,8299.15,0
2007/6/8,13:29:00,8299.15,8299.15,8299.15,8299.15,0
2007/6/8,13:30:00,8300.71,8300.71,8300.71,8300.71,1962032640
2007/6/11,09:01:00,8351.03,8351.03,8351.03,8351.03,934032896
2007/6/11,09:02:00,8353.18,8353.18,8353.18,8353.18,1232999936
2007/6/11,09:03:00,8350.50,8350.50,8350.50,8350.50,1588999936
2007/6/11,09:04:00,8349.55,8349.55,8349.55,8349.55,1404999936
2007/6/11,09:05:00,8348.53,8348.53,8348.53,8348.53,952000000
2007/6/11,09:06:00,8347.36,8347.36,8347.36,8347.36,1176999936
2007/6/11,09:07:00,8347.41,8347.41,8347.41,8347.41,1224999936
2007/6/11,09:08:00,8346.70,8346.70,8346.70,8346.70,1072000000
2007/6/11,09:09:00,8345.00,8345.00,8345.00,8345.00,1071000000
2007/6/11,09:10:00,8344.93,8344.93,8344.93,8344.93,731000000
2007/6/11,09:11:00,8347.41,8347.41,8347.41,8347.41,1013000000
2007/6/11,09:12:00,8350.61,8350.61,8350.61,8350.61,724000000
2007/6/11,09:13:00,8351.34,8351.34,8351.34,8351.34,778000000
2007/6/11,09:14:00,8353.68,8353.68,8353.68,8353.68,794000000
2007/6/11,09:15:00,8353.17,8353.17,8353.17,8353.17,736000000
2007/6/11,09:16:00,8355.62,8355.62,8355.62,8355.62,981000000
2007/6/11,09:17:00,8353.90,8353.90,8353.90,8353.90,711000000
2007/6/11,09:18:00,8354.12,8354.12,8354.12,8354.12,908000000
2007/6/11,09:19:00,8356.65,8356.65,8356.65,8356.65,765000000
2007/6/11,09:20:00,8355.30,8355.30,8355.30,8355.30,698000000
2007/6/11,09:21:00,8355.31,8355.31,8355.31,8355.31,970000000
2007/6/11,09:22:00,8357.19,8357.19,8357.19,8357.19,635000000
2007/6/11,09:23:00,8356.88,8356.88,8356.88,8356.88,757000000
2007/6/11,09:24:00,8357.88,8357.88,8357.88,8357.88,896000000
2007/6/11,09:25:00,8357.73,8357.73,8357.73,8357.73,663000000
2007/6/11,09:26:00,8358.04,8358.04,8358.04,8358.04,897000000
2007/6/11,09:27:00,8355.36,8355.36,8355.36,8355.36,582000000
2007/6/11,09:28:00,8356.79,8356.79,8356.79,8356.79,682000000
2007/6/11,09:29:00,8357.80,8357.80,8357.80,8357.80,705000000
2007/6/11,09:30:00,8355.49,8355.49,8355.49,8355.49,543000000
2007/6/11,09:31:00,8356.87,8356.87,8356.87,8356.87,673000000
2007/6/11,09:32:00,8355.97,8355.97,8355.97,8355.97,475000000
2007/6/11,09:33:00,8355.71,8355.71,8355.71,8355.71,594000000
2007/6/11,09:34:00,8355.53,8355.53,8355.53,8355.53,558000000
2007/6/11,09:35:00,8357.27,8357.27,8357.27,8357.27,529000000
2007/6/11,09:36:00,8356.74,8356.74,8356.74,8356.74,681000000
2007/6/11,09:37:00,8357.78,8357.78,8357.78,8357.78,440000000
2007/6/11,09:38:00,8355.61,8355.61,8355.61,8355.61,627000000
2007/6/11,09:39:00,8353.42,8353.42,8353.42,8353.42,619000000
2007/6/11,09:40:00,8351.90,8351.90,8351.90,8351.90,657000000
2007/6/11,09:41:00,8350.89,8350.89,8350.89,8350.89,757000000
2007/6/11,09:42:00,8350.73,8350.73,8350.73,8350.73,490000000
2007/6/11,09:43:00,8349.64,8349.64,8349.64,8349.64,631000000
2007/6/11,09:44:00,8347.67,8347.67,8347.67,8347.67,530000000
2007/6/11,09:45:00,8349.31,8349.31,8349.31,8349.31,426000000
2007/6/11,09:46:00,8348.03,8348.03,8348.03,8348.03,581000000
2007/6/11,09:47:00,8343.81,8343.81,8343.81,8343.81,485000000
2007/6/11,09:48:00,8343.14,8343.14,8343.14,8343.14,571000000
2007/6/11,09:49:00,8342.42,8342.42,8342.42,8342.42,496000000
2007/6/11,09:50:00,8340.23,8340.23,8340.23,8340.23,405000000
2007/6/11,09:51:00,8339.27,8339.27,8339.27,8339.27,425000000
2007/6/11,09:52:00,8338.97,8338.97,8338.97,8338.97,330000000
2007/6/11,09:53:00,8340.76,8340.76,8340.76,8340.76,421000000
2007/6/11,09:54:00,8340.47,8340.47,8340.47,8340.47,455000000
2007/6/11,09:55:00,8338.99,8338.99,8338.99,8338.99,376000000
2007/6/11,09:56:00,8340.67,8340.67,8340.67,8340.67,468000000
2007/6/11,09:57:00,8340.66,8340.66,8340.66,8340.66,405000000
2007/6/11,09:58:00,8343.88,8343.88,8343.88,8343.88,529000000
2007/6/11,09:59:00,8346.33,8346.33,8346.33,8346.33,384000000
2007/6/11,10:00:00,8346.48,8346.48,8346.48,8346.48,442000000
2007/6/11,10:01:00,8345.08,8345.08,8345.08,8345.08,585000000
2007/6/11,10:02:00,8346.97,8346.97,8346.97,8346.97,355000000
2007/6/11,10:03:00,8347.25,8347.25,8347.25,8347.25,526000000
2007/6/11,10:04:00,8348.19,8348.19,8348.19,8348.19,425000000
2007/6/11,10:05:00,8349.71,8349.71,8349.71,8349.71,483000000
2007/6/11,10:06:00,8349.75,8349.75,8349.75,8349.75,481000000
2007/6/11,10:07:00,8349.64,8349.64,8349.64,8349.64,367000000
2007/6/11,10:08:00,8348.09,8348.09,8348.09,8348.09,594000000
2007/6/11,10:09:00,8346.21,8346.21,8346.21,8346.21,463000000
2007/6/11,10:10:00,8347.15,8347.15,8347.15,8347.15,440000000
2007/6/11,10:11:00,8344.30,8344.30,8344.30,8344.30,444000000
2007/6/11,10:12:00,8344.69,8344.69,8344.69,8344.69,292000000
2007/6/11,10:13:00,8346.53,8346.53,8346.53,8346.53,415000000
2007/6/11,10:14:00,8342.74,8342.74,8342.74,8342.74,415000000
2007/6/11,10:15:00,8346.54,8346.54,8346.54,8346.54,346000000
2007/6/11,10:16:00,8347.10,8347.10,8347.10,8347.10,405000000
2007/6/11,10:17:00,8347.95,8347.95,8347.95,8347.95,411000000
2007/6/11,10:18:00,8347.41,8347.41,8347.41,8347.41,537000000
2007/6/11,10:19:00,8346.82,8346.82,8346.82,8346.82,440000000
2007/6/11,10:20:00,8346.41,8346.41,8346.41,8346.41,407000000
2007/6/11,10:21:00,8347.32,8347.32,8347.32,8347.32,515000000
2007/6/11,10:22:00,8347.73,8347.73,8347.73,8347.73,345000000
2007/6/11,10:23:00,8346.68,8346.68,8346.68,8346.68,409000000
2007/6/11,10:24:00,8347.28,8347.28,8347.28,8347.28,371000000
2007/6/11,10:25:00,8346.33,8346.33,8346.33,8346.33,319000000
2007/6/11,10:26:00,8347.87,8347.87,8347.87,8347.87,392000000
2007/6/11,10:27:00,8348.19,8348.19,8348.19,8348.19,326000000
2007/6/11,10:28:00,8349.60,8349.60,8349.60,8349.60,527000000
2007/6/11,10:29:00,8350.48,8350.48,8350.48,8350.48,495000000
2007/6/11,10:30:00,8350.11,8350.11,8350.11,8350.11,399000000
2007/6/11,10:31:00,8353.03,8353.03,8353.03,8353.03,533000000
2007/6/11,10:32:00,8351.79,8351.79,8351.79,8351.79,366000000
2007/6/11,10:33:00,8353.44,8353.44,8353.44,8353.44,441000000
2007/6/11,10:34:00,8351.91,8351.91,8351.91,8351.91,328000000
2007/6/11,10:35:00,8352.94,8352.94,8352.94,8352.94,344000000
2007/6/11,10:36:00,8353.27,8353.27,8353.27,8353.27,557000000
2007/6/11,10:37:00,8352.87,8352.87,8352.87,8352.87,771000000
2007/6/11,10:38:00,8355.16,8355.16,8355.16,8355.16,510000000
2007/6/11,10:39:00,8356.65,8356.65,8356.65,8356.65,358000000
2007/6/11,10:40:00,8355.33,8355.33,8355.33,8355.33,337000000
2007/6/11,10:41:00,8356.72,8356.72,8356.72,8356.72,432000000
2007/6/11,10:42:00,8357.54,8357.54,8357.54,8357.54,428000000
2007/6/11,10:43:00,8357.56,8357.56,8357.56,8357.56,457000000
2007/6/11,10:44:00,8359.20,8359.20,8359.20,8359.20,374000000
2007/6/11,10:45:00,8357.65,8357.65,8357.65,8357.65,371000000
2007/6/11,10:46:00,8354.99,8354.99,8354.99,8354.99,722000000
2007/6/11,10:47:00,8356.87,8356.87,8356.87,8356.87,356000000
2007/6/11,10:48:00,8357.00,8357.00,8357.00,8357.00,491000000
2007/6/11,10:49:00,8356.18,8356.18,8356.18,8356.18,364000000
2007/6/11,10:50:00,8356.10,8356.10,8356.10,8356.10,354000000
2007/6/11,10:51:00,8353.59,8353.59,8353.59,8353.59,492000000
2007/6/11,10:52:00,8355.81,8355.81,8355.81,8355.81,367000000
2007/6/11,10:53:00,8355.52,8355.52,8355.52,8355.52,388000000
2007/6/11,10:54:00,8352.96,8352.96,8352.96,8352.96,396000000
2007/6/11,10:55:00,8355.71,8355.71,8355.71,8355.71,391000000
2007/6/11,10:56:00,8356.04,8356.04,8356.04,8356.04,599000000
2007/6/11,10:57:00,8356.05,8356.05,8356.05,8356.05,449000000
2007/6/11,10:58:00,8358.14,8358.14,8358.14,8358.14,458000000
2007/6/11,10:59:00,8359.75,8359.75,8359.75,8359.75,399000000
2007/6/11,11:00:00,8357.15,8357.15,8357.15,8357.15,453000000
2007/6/11,11:01:00,8357.37,8357.37,8357.37,8357.37,480000000
2007/6/11,11:02:00,8357.56,8357.56,8357.56,8357.56,379000000
2007/6/11,11:03:00,8353.19,8353.19,8353.19,8353.19,450000000
2007/6/11,11:04:00,8357.60,8357.60,8357.60,8357.60,387000000
2007/6/11,11:05:00,8355.67,8355.67,8355.67,8355.67,399000000
2007/6/11,11:06:00,8356.24,8356.24,8356.24,8356.24,440000000
2007/6/11,11:07:00,8357.69,8357.69,8357.69,8357.69,311000000
2007/6/11,11:08:00,8357.88,8357.88,8357.88,8357.88,357000000
2007/6/11,11:09:00,8358.15,8358.15,8358.15,8358.15,367000000
2007/6/11,11:10:00,8356.88,8356.88,8356.88,8356.88,279000000
2007/6/11,11:11:00,8355.57,8355.57,8355.57,8355.57,454000000
2007/6/11,11:12:00,8357.56,8357.56,8357.56,8357.56,327000000
2007/6/11,11:13:00,8356.55,8356.55,8356.55,8356.55,416000000
2007/6/11,11:14:00,8356.08,8356.08,8356.08,8356.08,282000000
2007/6/11,11:15:00,8355.41,8355.41,8355.41,8355.41,281000000
2007/6/11,11:16:00,8356.06,8356.06,8356.06,8356.06,390000000
2007/6/11,11:17:00,8356.16,8356.16,8356.16,8356.16,286000000
2007/6/11,11:18:00,8354.82,8354.82,8354.82,8354.82,336000000
2007/6/11,11:19:00,8355.32,8355.32,8355.32,8355.32,330000000
2007/6/11,11:20:00,8356.13,8356.13,8356.13,8356.13,289000000
2007/6/11,11:21:00,8354.95,8354.95,8354.95,8354.95,350000000
2007/6/11,11:22:00,8355.55,8355.55,8355.55,8355.55,237000000
2007/6/11,11:23:00,8354.51,8354.51,8354.51,8354.51,319000000
2007/6/11,11:24:00,8357.20,8357.20,8357.20,8357.20,269000000
2007/6/11,11:25:00,8357.66,8357.66,8357.66,8357.66,267000000
2007/6/11,11:26:00,8357.80,8357.80,8357.80,8357.80,357000000
2007/6/11,11:27:00,8356.73,8356.73,8356.73,8356.73,360000000
2007/6/11,11:28:00,8357.06,8357.06,8357.06,8357.06,528000000
2007/6/11,11:29:00,8357.20,8357.20,8357.20,8357.20,459000000
2007/6/11,11:30:00,8350.69,8350.69,8350.69,8350.69,559000000
2007/6/11,11:31:00,8354.40,8354.40,8354.40,8354.40,494000000
2007/6/11,11:32:00,8352.04,8352.04,8352.04,8352.04,368000000
2007/6/11,11:33:00,8351.33,8351.33,8351.33,8351.33,464000000
2007/6/11,11:34:00,8350.85,8350.85,8350.85,8350.85,401000000
2007/6/11,11:35:00,8350.87,8350.87,8350.87,8350.87,365000000
2007/6/11,11:36:00,8350.26,8350.26,8350.26,8350.26,482000000
2007/6/11,11:37:00,8348.48,8348.48,8348.48,8348.48,295000000
2007/6/11,11:38:00,8348.87,8348.87,8348.87,8348.87,458000000
2007/6/11,11:39:00,8347.76,8347.76,8347.76,8347.76,351000000
2007/6/11,11:40:00,8349.35,8349.35,8349.35,8349.35,326000000
2007/6/11,11:41:00,8347.45,8347.45,8347.45,8347.45,408000000
2007/6/11,11:42:00,8346.45,8346.45,8346.45,8346.45,274000000
2007/6/11,11:43:00,8348.13,8348.13,8348.13,8348.13,358000000
2007/6/11,11:44:00,8346.20,8346.20,8346.20,8346.20,354000000
2007/6/11,11:45:00,8346.50,8346.50,8346.50,8346.50,387000000
2007/6/11,11:46:00,8347.25,8347.25,8347.25,8347.25,509000000
2007/6/11,11:47:00,8346.71,8346.71,8346.71,8346.71,391000000
2007/6/11,11:48:00,8345.03,8345.03,8345.03,8345.03,397000000
2007/6/11,11:49:00,8345.74,8345.74,8345.74,8345.74,256000000
2007/6/11,11:50:00,8347.50,8347.50,8347.50,8347.50,341000000
2007/6/11,11:51:00,8346.76,8346.76,8346.76,8346.76,349000000
2007/6/11,11:52:00,8342.65,8342.65,8342.65,8342.65,332000000
2007/6/11,11:53:00,8344.93,8344.93,8344.93,8344.93,441000000
2007/6/11,11:54:00,8346.72,8346.72,8346.72,8346.72,367000000
2007/6/11,11:55:00,8347.49,8347.49,8347.49,8347.49,354000000
2007/6/11,11:56:00,8346.93,8346.93,8346.93,8346.93,336000000
2007/6/11,11:57:00,8346.04,8346.04,8346.04,8346.04,298000000
2007/6/11,11:58:00,8346.91,8346.91,8346.91,8346.91,300000000
2007/6/11,11:59:00,8347.80,8347.80,8347.80,8347.80,233000000
2007/6/11,12:00:00,8345.53,8345.53,8345.53,8345.53,274000000
2007/6/11,12:01:00,8344.72,8344.72,8344.72,8344.72,303000000
2007/6/11,12:02:00,8344.58,8344.58,8344.58,8344.58,317000000
2007/6/11,12:03:00,8346.43,8346.43,8346.43,8346.43,369000000
2007/6/11,12:04:00,8344.01,8344.01,8344.01,8344.01,239000000
2007/6/11,12:05:00,8343.58,8343.58,8343.58,8343.58,250000000
2007/6/11,12:06:00,8344.49,8344.49,8344.49,8344.49,329000000
2007/6/11,12:07:00,8343.68,8343.68,8343.68,8343.68,271000000
2007/6/11,12:08:00,8343.69,8343.69,8343.69,8343.69,355000000
2007/6/11,12:09:00,8343.64,8343.64,8343.64,8343.64,348000000
2007/6/11,12:10:00,8344.35,8344.35,8344.35,8344.35,283000000
2007/6/11,12:11:00,8343.45,8343.45,8343.45,8343.45,432000000
2007/6/11,12:12:00,8343.81,8343.81,8343.81,8343.81,414000000
2007/6/11,12:13:00,8343.39,8343.39,8343.39,8343.39,448000000
2007/6/11,12:14:00,8342.64,8342.64,8342.64,8342.64,264000000
2007/6/11,12:15:00,8344.08,8344.08,8344.08,8344.08,232000000
2007/6/11,12:16:00,8342.78,8342.78,8342.78,8342.78,292000000
2007/6/11,12:17:00,8342.92,8342.92,8342.92,8342.92,281000000
2007/6/11,12:18:00,8342.53,8342.53,8342.53,8342.53,349000000
2007/6/11,12:19:00,8342.50,8342.50,8342.50,8342.50,275000000
2007/6/11,12:20:00,8341.45,8341.45,8341.45,8341.45,240000000
2007/6/11,12:21:00,8339.94,8339.94,8339.94,8339.94,352000000
2007/6/11,12:22:00,8340.41,8340.41,8340.41,8340.41,255000000
2007/6/11,12:23:00,8336.60,8336.60,8336.60,8336.60,506000000
2007/6/11,12:24:00,8337.68,8337.68,8337.68,8337.68,408000000
2007/6/11,12:25:00,8334.46,8334.46,8334.46,8334.46,420000000
2007/6/11,12:26:00,8334.94,8334.94,8334.94,8334.94,553000000
2007/6/11,12:27:00,8333.83,8333.83,8333.83,8333.83,409000000
2007/6/11,12:28:00,8333.83,8333.83,8333.83,8333.83,507000000
2007/6/11,12:29:00,8332.81,8332.81,8332.81,8332.81,421000000
2007/6/11,12:30:00,8330.49,8330.49,8330.49,8330.49,395000000
2007/6/11,12:31:00,8330.12,8330.12,8330.12,8330.12,498000000
2007/6/11,12:32:00,8328.61,8328.61,8328.61,8328.61,313000000
2007/6/11,12:33:00,8329.41,8329.41,8329.41,8329.41,440000000
2007/6/11,12:34:00,8329.18,8329.18,8329.18,8329.18,419000000
2007/6/11,12:35:00,8331.01,8331.01,8331.01,8331.01,393000000
2007/6/11,12:36:00,8331.57,8331.57,8331.57,8331.57,418000000
2007/6/11,12:37:00,8332.92,8332.92,8332.92,8332.92,252000000
2007/6/11,12:38:00,8333.65,8333.65,8333.65,8333.65,337000000
2007/6/11,12:39:00,8334.50,8334.50,8334.50,8334.50,267000000
2007/6/11,12:40:00,8333.75,8333.75,8333.75,8333.75,245000000
2007/6/11,12:41:00,8333.29,8333.29,8333.29,8333.29,358000000
2007/6/11,12:42:00,8333.35,8333.35,8333.35,8333.35,218000000
2007/6/11,12:43:00,8334.34,8334.34,8334.34,8334.34,324000000
2007/6/11,12:44:00,8331.77,8331.77,8331.77,8331.77,288000000
2007/6/11,12:45:00,8332.69,8332.69,8332.69,8332.69,298000000
2007/6/11,12:46:00,8332.85,8332.85,8332.85,8332.85,279000000
2007/6/11,12:47:00,8332.49,8332.49,8332.49,8332.49,277000000
2007/6/11,12:48:00,8335.12,8335.12,8335.12,8335.12,331000000
2007/6/11,12:49:00,8334.18,8334.18,8334.18,8334.18,294000000
2007/6/11,12:50:00,8334.22,8334.22,8334.22,8334.22,260000000
2007/6/11,12:51:00,8334.14,8334.14,8334.14,8334.14,317000000
2007/6/11,12:52:00,8335.41,8335.41,8335.41,8335.41,272000000
2007/6/11,12:53:00,8336.24,8336.24,8336.24,8336.24,405000000
2007/6/11,12:54:00,8337.16,8337.16,8337.16,8337.16,339000000
2007/6/11,12:55:00,8336.97,8336.97,8336.97,8336.97,350000000
2007/6/11,12:56:00,8338.15,8338.15,8338.15,8338.15,444000000
2007/6/11,12:57:00,8338.14,8338.14,8338.14,8338.14,315000000
2007/6/11,12:58:00,8339.67,8339.67,8339.67,8339.67,373000000
2007/6/11,12:59:00,8339.94,8339.94,8339.94,8339.94,358000000
2007/6/11,13:00:00,8343.88,8343.88,8343.88,8343.88,377000000
2007/6/11,13:01:00,8341.37,8341.37,8341.37,8341.37,474000000
2007/6/11,13:02:00,8343.45,8343.45,8343.45,8343.45,367000000
2007/6/11,13:03:00,8345.66,8345.66,8345.66,8345.66,569000000
2007/6/11,13:04:00,8344.74,8344.74,8344.74,8344.74,412000000
2007/6/11,13:05:00,8346.33,8346.33,8346.33,8346.33,552000000
2007/6/11,13:06:00,8345.25,8345.25,8345.25,8345.25,660000000
2007/6/11,13:07:00,8347.76,8347.76,8347.76,8347.76,400000000
2007/6/11,13:08:00,8346.82,8346.82,8346.82,8346.82,602000000
2007/6/11,13:09:00,8346.04,8346.04,8346.04,8346.04,410000000
2007/6/11,13:10:00,8346.41,8346.41,8346.41,8346.41,416000000
2007/6/11,13:11:00,8346.53,8346.53,8346.53,8346.53,571000000
2007/6/11,13:12:00,8346.66,8346.66,8346.66,8346.66,385000000
2007/6/11,13:13:00,8346.41,8346.41,8346.41,8346.41,524000000
2007/6/11,13:14:00,8346.47,8346.47,8346.47,8346.47,459000000
2007/6/11,13:15:00,8345.72,8345.72,8345.72,8345.72,526000000
2007/6/11,13:16:00,8346.56,8346.56,8346.56,8346.56,651000000
2007/6/11,13:17:00,8344.52,8344.52,8344.52,8344.52,443000000
2007/6/11,13:18:00,8343.74,8343.74,8343.74,8343.74,613000000
2007/6/11,13:19:00,8345.00,8345.00,8345.00,8345.00,612000000
2007/6/11,13:20:00,8344.96,8344.96,8344.96,8344.96,542000000
2007/6/11,13:21:00,8343.72,8343.72,8343.72,8343.72,619000000
2007/6/11,13:22:00,8344.22,8344.22,8344.22,8344.22,521000000
2007/6/11,13:23:00,8344.04,8344.04,8344.04,8344.04,687000000
2007/6/11,13:24:00,8344.58,8344.58,8344.58,8344.58,709000000
2007/6/11,13:25:00,8343.07,8343.07,8343.07,8343.07,601000000
2007/6/11,13:26:00,8343.07,8343.07,8343.07,8343.07,0
2007/6/11,13:27:00,8343.07,8343.07,8343.07,8343.07,0
2007/6/11,13:28:00,8343.07,8343.07,8343.07,8343.07,0
2007/6/11,13:29:00,8343.07,8343.07,8343.07,8343.07,0
2007/6/11,13:30:00,8338.88,8338.88,8338.88,8338.88,1047032832
2007/6/12,09:01:00,8371.70,8371.70,8371.70,8371.70,91032576
2007/6/12,09:02:00,8368.76,8368.76,8368.76,8368.76,1033000000
2007/6/12,09:03:00,8370.31,8370.31,8370.31,8370.31,1212999936
2007/6/12,09:04:00,8371.49,8371.49,8371.49,8371.49,1331000064
2007/6/12,09:05:00,8371.29,8371.29,8371.29,8371.29,950000000
2007/6/12,09:06:00,8371.17,8371.17,8371.17,8371.17,1374000000
2007/6/12,09:07:00,8372.05,8372.05,8372.05,8372.05,1046000000
2007/6/12,09:08:00,8373.04,8373.04,8373.04,8373.04,1103000064
2007/6/12,09:09:00,8374.62,8374.62,8374.62,8374.62,1026000000
2007/6/12,09:10:00,8374.83,8374.83,8374.83,8374.83,798000000
2007/6/12,09:11:00,8374.49,8374.49,8374.49,8374.49,1013000000
2007/6/12,09:12:00,8370.72,8370.72,8370.72,8370.72,819000000
2007/6/12,09:13:00,8370.29,8370.29,8370.29,8370.29,852000000
2007/6/12,09:14:00,8368.39,8368.39,8368.39,8368.39,858000000
2007/6/12,09:15:00,8367.37,8367.37,8367.37,8367.37,616000000
2007/6/12,09:16:00,8363.98,8363.98,8363.98,8363.98,950000000
2007/6/12,09:17:00,8360.52,8360.52,8360.52,8360.52,805000000
2007/6/12,09:18:00,8358.23,8358.23,8358.23,8358.23,855000000
2007/6/12,09:19:00,8357.69,8357.69,8357.69,8357.69,876000000
2007/6/12,09:20:00,8356.04,8356.04,8356.04,8356.04,683000000
2007/6/12,09:21:00,8357.22,8357.22,8357.22,8357.22,968000000
2007/6/12,09:22:00,8358.29,8358.29,8358.29,8358.29,602000000
2007/6/12,09:23:00,8360.06,8360.06,8360.06,8360.06,762000000
2007/6/12,09:24:00,8362.56,8362.56,8362.56,8362.56,757000000
2007/6/12,09:25:00,8365.37,8365.37,8365.37,8365.37,581000000
2007/6/12,09:26:00,8369.81,8369.81,8369.81,8369.81,967000000
2007/6/12,09:27:00,8373.56,8373.56,8373.56,8373.56,889000000
2007/6/12,09:28:00,8375.24,8375.24,8375.24,8375.24,838000000
2007/6/12,09:29:00,8376.03,8376.03,8376.03,8376.03,722000000
2007/6/12,09:30:00,8376.98,8376.98,8376.98,8376.98,648000000
2007/6/12,09:31:00,8379.42,8379.42,8379.42,8379.42,911000000
2007/6/12,09:32:00,8380.20,8380.20,8380.20,8380.20,668000000
2007/6/12,09:33:00,8380.99,8380.99,8380.99,8380.99,716000000
2007/6/12,09:34:00,8382.03,8382.03,8382.03,8382.03,844000000
2007/6/12,09:35:00,8382.22,8382.22,8382.22,8382.22,668000000
2007/6/12,09:36:00,8380.73,8380.73,8380.73,8380.73,832000000
2007/6/12,09:37:00,8382.25,8382.25,8382.25,8382.25,545000000
2007/6/12,09:38:00,8376.17,8376.17,8376.17,8376.17,611000000
2007/6/12,09:39:00,8379.36,8379.36,8379.36,8379.36,560000000
2007/6/12,09:40:00,8378.54,8378.54,8378.54,8378.54,481000000
2007/6/12,09:41:00,8377.68,8377.68,8377.68,8377.68,561000000
2007/6/12,09:42:00,8377.79,8377.79,8377.79,8377.79,530000000
2007/6/12,09:43:00,8381.28,8381.28,8381.28,8381.28,552000000
2007/6/12,09:44:00,8380.44,8380.44,8380.44,8380.44,537000000
2007/6/12,09:45:00,8380.34,8380.34,8380.34,8380.34,500000000
2007/6/12,09:46:00,8380.80,8380.80,8380.80,8380.80,679000000
2007/6/12,09:47:00,8381.33,8381.33,8381.33,8381.33,458000000
2007/6/12,09:48:00,8381.04,8381.04,8381.04,8381.04,558000000
2007/6/12,09:49:00,8380.20,8380.20,8380.20,8380.20,609000000
2007/6/12,09:50:00,8381.57,8381.57,8381.57,8381.57,630000000
2007/6/12,09:51:00,8382.05,8382.05,8382.05,8382.05,729000000
2007/6/12,09:52:00,8381.95,8381.95,8381.95,8381.95,457000000
2007/6/12,09:53:00,8381.08,8381.08,8381.08,8381.08,775000000
2007/6/12,09:54:00,8381.56,8381.56,8381.56,8381.56,570000000
2007/6/12,09:55:00,8381.07,8381.07,8381.07,8381.07,477000000
2007/6/12,09:56:00,8384.54,8384.54,8384.54,8384.54,954000000
2007/6/12,09:57:00,8386.67,8386.67,8386.67,8386.67,578000000
2007/6/12,09:58:00,8389.88,8389.88,8389.88,8389.88,678000000
2007/6/12,09:59:00,8391.59,8391.59,8391.59,8391.59,687000000
2007/6/12,10:00:00,8392.16,8392.16,8392.16,8392.16,607000000
2007/6/12,10:01:00,8391.97,8391.97,8391.97,8391.97,689000000
2007/6/12,10:02:00,8394.56,8394.56,8394.56,8394.56,624000000
2007/6/12,10:03:00,8394.62,8394.62,8394.62,8394.62,663000000
2007/6/12,10:04:00,8394.44,8394.44,8394.44,8394.44,885000000
2007/6/12,10:05:00,8396.17,8396.17,8396.17,8396.17,751000000
2007/6/12,10:06:00,8396.22,8396.22,8396.22,8396.22,934000000
2007/6/12,10:07:00,8395.54,8395.54,8395.54,8395.54,665000000
2007/6/12,10:08:00,8392.36,8392.36,8392.36,8392.36,661000000
2007/6/12,10:09:00,8386.60,8386.60,8386.60,8386.60,810000000
2007/6/12,10:10:00,8385.05,8385.05,8385.05,8385.05,711000000
2007/6/12,10:11:00,8386.07,8386.07,8386.07,8386.07,839000000
2007/6/12,10:12:00,8385.83,8385.83,8385.83,8385.83,531000000
2007/6/12,10:13:00,8384.35,8384.35,8384.35,8384.35,667000000
2007/6/12,10:14:00,8385.23,8385.23,8385.23,8385.23,600000000
2007/6/12,10:15:00,8384.01,8384.01,8384.01,8384.01,505000000
2007/6/12,10:16:00,8383.55,8383.55,8383.55,8383.55,761000000
2007/6/12,10:17:00,8382.16,8382.16,8382.16,8382.16,382000000
2007/6/12,10:18:00,8384.37,8384.37,8384.37,8384.37,461000000
2007/6/12,10:19:00,8386.10,8386.10,8386.10,8386.10,533000000
2007/6/12,10:20:00,8383.87,8383.87,8383.87,8383.87,402000000
2007/6/12,10:21:00,8382.44,8382.44,8382.44,8382.44,493000000
2007/6/12,10:22:00,8380.97,8380.97,8380.97,8380.97,426000000
2007/6/12,10:23:00,8381.31,8381.31,8381.31,8381.31,489000000
2007/6/12,10:24:00,8381.68,8381.68,8381.68,8381.68,423000000
2007/6/12,10:25:00,8382.20,8382.20,8382.20,8382.20,391000000
2007/6/12,10:26:00,8379.93,8379.93,8379.93,8379.93,493000000
2007/6/12,10:27:00,8382.64,8382.64,8382.64,8382.64,377000000
2007/6/12,10:28:00,8381.47,8381.47,8381.47,8381.47,444000000
2007/6/12,10:29:00,8381.79,8381.79,8381.79,8381.79,354000000
2007/6/12,10:30:00,8379.99,8379.99,8379.99,8379.99,332000000
2007/6/12,10:31:00,8376.11,8376.11,8376.11,8376.11,532000000
2007/6/12,10:32:00,8374.62,8374.62,8374.62,8374.62,466000000
2007/6/12,10:33:00,8373.05,8373.05,8373.05,8373.05,480000000
2007/6/12,10:34:00,8372.68,8372.68,8372.68,8372.68,475000000
2007/6/12,10:35:00,8371.08,8371.08,8371.08,8371.08,439000000
2007/6/12,10:36:00,8372.00,8372.00,8372.00,8372.00,507000000
2007/6/12,10:37:00,8369.23,8369.23,8369.23,8369.23,339000000
2007/6/12,10:38:00,8368.86,8368.86,8368.86,8368.86,452000000
2007/6/12,10:39:00,8368.77,8368.77,8368.77,8368.77,427000000
2007/6/12,10:40:00,8369.05,8369.05,8369.05,8369.05,399000000
2007/6/12,10:41:00,8365.62,8365.62,8365.62,8365.62,659000000
2007/6/12,10:42:00,8361.36,8361.36,8361.36,8361.36,489000000
2007/6/12,10:43:00,8362.69,8362.69,8362.69,8362.69,558000000
2007/6/12,10:44:00,8362.46,8362.46,8362.46,8362.46,418000000
2007/6/12,10:45:00,8362.84,8362.84,8362.84,8362.84,405000000
2007/6/12,10:46:00,8359.94,8359.94,8359.94,8359.94,592000000
2007/6/12,10:47:00,8360.62,8360.62,8360.62,8360.62,633000000
2007/6/12,10:48:00,8357.68,8357.68,8357.68,8357.68,527000000
2007/6/12,10:49:00,8358.41,8358.41,8358.41,8358.41,489000000
2007/6/12,10:50:00,8357.30,8357.30,8357.30,8357.30,533000000
2007/6/12,10:51:00,8356.29,8356.29,8356.29,8356.29,535000000
2007/6/12,10:52:00,8352.00,8352.00,8352.00,8352.00,436000000
2007/6/12,10:53:00,8351.66,8351.66,8351.66,8351.66,561000000
2007/6/12,10:54:00,8351.51,8351.51,8351.51,8351.51,545000000
2007/6/12,10:55:00,8348.96,8348.96,8348.96,8348.96,480000000
2007/6/12,10:56:00,8348.83,8348.83,8348.83,8348.83,583000000
2007/6/12,10:57:00,8348.36,8348.36,8348.36,8348.36,480000000
2007/6/12,10:58:00,8346.20,8346.20,8346.20,8346.20,578000000
2007/6/12,10:59:00,8345.01,8345.01,8345.01,8345.01,423000000
2007/6/12,11:00:00,8348.19,8348.19,8348.19,8348.19,391000000
2007/6/12,11:01:00,8346.25,8346.25,8346.25,8346.25,462000000
2007/6/12,11:02:00,8349.13,8349.13,8349.13,8349.13,335000000
2007/6/12,11:03:00,8349.15,8349.15,8349.15,8349.15,391000000
2007/6/12,11:04:00,8352.07,8352.07,8352.07,8352.07,417000000
2007/6/12,11:05:00,8354.15,8354.15,8354.15,8354.15,315000000
2007/6/12,11:06:00,8356.37,8356.37,8356.37,8356.37,492000000
2007/6/12,11:07:00,8355.88,8355.88,8355.88,8355.88,362000000
2007/6/12,11:08:00,8358.48,8358.48,8358.48,8358.48,444000000
2007/6/12,11:09:00,8358.98,8358.98,8358.98,8358.98,364000000
2007/6/12,11:10:00,8358.82,8358.82,8358.82,8358.82,301000000
2007/6/12,11:11:00,8359.18,8359.18,8359.18,8359.18,408000000
2007/6/12,11:12:00,8358.17,8358.17,8358.17,8358.17,320000000
2007/6/12,11:13:00,8357.14,8357.14,8357.14,8357.14,379000000
2007/6/12,11:14:00,8358.38,8358.38,8358.38,8358.38,279000000
2007/6/12,11:15:00,8356.12,8356.12,8356.12,8356.12,339000000
2007/6/12,11:16:00,8356.20,8356.20,8356.20,8356.20,379000000
2007/6/12,11:17:00,8359.22,8359.22,8359.22,8359.22,281000000
2007/6/12,11:18:00,8360.33,8360.33,8360.33,8360.33,293000000
2007/6/12,11:19:00,8359.60,8359.60,8359.60,8359.60,279000000
2007/6/12,11:20:00,8359.89,8359.89,8359.89,8359.89,285000000
2007/6/12,11:21:00,8361.80,8361.80,8361.80,8361.80,456000000
2007/6/12,11:22:00,8361.45,8361.45,8361.45,8361.45,248000000
2007/6/12,11:23:00,8362.88,8362.88,8362.88,8362.88,292000000
2007/6/12,11:24:00,8360.44,8360.44,8360.44,8360.44,266000000
2007/6/12,11:25:00,8358.79,8358.79,8358.79,8358.79,339000000
2007/6/12,11:26:00,8359.23,8359.23,8359.23,8359.23,376000000
2007/6/12,11:27:00,8359.73,8359.73,8359.73,8359.73,247000000
2007/6/12,11:28:00,8359.87,8359.87,8359.87,8359.87,381000000
2007/6/12,11:29:00,8361.48,8361.48,8361.48,8361.48,309000000
2007/6/12,11:30:00,8361.32,8361.32,8361.32,8361.32,290000000
2007/6/12,11:31:00,8364.36,8364.36,8364.36,8364.36,410000000
2007/6/12,11:32:00,8362.88,8362.88,8362.88,8362.88,320000000
2007/6/12,11:33:00,8364.50,8364.50,8364.50,8364.50,396000000
2007/6/12,11:34:00,8366.22,8366.22,8366.22,8366.22,318000000
2007/6/12,11:35:00,8366.83,8366.83,8366.83,8366.83,396000000
2007/6/12,11:36:00,8367.54,8367.54,8367.54,8367.54,352000000
2007/6/12,11:37:00,8366.37,8366.37,8366.37,8366.37,266000000
2007/6/12,11:38:00,8366.09,8366.09,8366.09,8366.09,456000000
2007/6/12,11:39:00,8365.58,8365.58,8365.58,8365.58,291000000
2007/6/12,11:40:00,8364.49,8364.49,8364.49,8364.49,405000000
2007/6/12,11:41:00,8366.53,8366.53,8366.53,8366.53,421000000
2007/6/12,11:42:00,8365.86,8365.86,8365.86,8365.86,245000000
2007/6/12,11:43:00,8366.19,8366.19,8366.19,8366.19,354000000
2007/6/12,11:44:00,8366.16,8366.16,8366.16,8366.16,296000000
2007/6/12,11:45:00,8366.10,8366.10,8366.10,8366.10,260000000
2007/6/12,11:46:00,8366.51,8366.51,8366.51,8366.51,438000000
2007/6/12,11:47:00,8365.07,8365.07,8365.07,8365.07,321000000
2007/6/12,11:48:00,8366.06,8366.06,8366.06,8366.06,427000000
2007/6/12,11:49:00,8365.96,8365.96,8365.96,8365.96,407000000
2007/6/12,11:50:00,8366.54,8366.54,8366.54,8366.54,378000000
2007/6/12,11:51:00,8367.87,8367.87,8367.87,8367.87,542000000
2007/6/12,11:52:00,8367.86,8367.86,8367.86,8367.86,362000000
2007/6/12,11:53:00,8369.23,8369.23,8369.23,8369.23,570000000
2007/6/12,11:54:00,8369.09,8369.09,8369.09,8369.09,470000000
2007/6/12,11:55:00,8367.40,8367.40,8367.40,8367.40,410000000
2007/6/12,11:56:00,8371.26,8371.26,8371.26,8371.26,372000000
2007/6/12,11:57:00,8371.92,8371.92,8371.92,8371.92,268000000
2007/6/12,11:58:00,8370.76,8370.76,8370.76,8370.76,341000000
2007/6/12,11:59:00,8370.57,8370.57,8370.57,8370.57,317000000
2007/6/12,12:00:00,8372.02,8372.02,8372.02,8372.02,316000000
2007/6/12,12:01:00,8371.10,8371.10,8371.10,8371.10,372000000
2007/6/12,12:02:00,8371.45,8371.45,8371.45,8371.45,251000000
2007/6/12,12:03:00,8371.65,8371.65,8371.65,8371.65,358000000
2007/6/12,12:04:00,8370.31,8370.31,8370.31,8370.31,215000000
2007/6/12,12:05:00,8370.23,8370.23,8370.23,8370.23,260000000
2007/6/12,12:06:00,8369.61,8369.61,8369.61,8369.61,336000000
2007/6/12,12:07:00,8370.42,8370.42,8370.42,8370.42,243000000
2007/6/12,12:08:00,8369.09,8369.09,8369.09,8369.09,315000000
2007/6/12,12:09:00,8370.90,8370.90,8370.90,8370.90,328000000
2007/6/12,12:10:00,8371.50,8371.50,8371.50,8371.50,359000000
2007/6/12,12:11:00,8371.20,8371.20,8371.20,8371.20,372000000
2007/6/12,12:12:00,8370.56,8370.56,8370.56,8370.56,291000000
2007/6/12,12:13:00,8369.76,8369.76,8369.76,8369.76,416000000
2007/6/12,12:14:00,8371.71,8371.71,8371.71,8371.71,245000000
2007/6/12,12:15:00,8370.98,8370.98,8370.98,8370.98,328000000
2007/6/12,12:16:00,8371.29,8371.29,8371.29,8371.29,392000000
2007/6/12,12:17:00,8369.87,8369.87,8369.87,8369.87,318000000
2007/6/12,12:18:00,8369.22,8369.22,8369.22,8369.22,337000000
2007/6/12,12:19:00,8369.84,8369.84,8369.84,8369.84,310000000
2007/6/12,12:20:00,8371.48,8371.48,8371.48,8371.48,285000000
2007/6/12,12:21:00,8371.66,8371.66,8371.66,8371.66,370000000
2007/6/12,12:22:00,8368.51,8368.51,8368.51,8368.51,182000000
2007/6/12,12:23:00,8367.29,8367.29,8367.29,8367.29,279000000
2007/6/12,12:24:00,8369.50,8369.50,8369.50,8369.50,279000000
2007/6/12,12:25:00,8366.95,8366.95,8366.95,8366.95,275000000
2007/6/12,12:26:00,8367.34,8367.34,8367.34,8367.34,341000000
2007/6/12,12:27:00,8368.06,8368.06,8368.06,8368.06,221000000
2007/6/12,12:28:00,8366.51,8366.51,8366.51,8366.51,457000000
2007/6/12,12:29:00,8368.10,8368.10,8368.10,8368.10,273000000
2007/6/12,12:30:00,8368.86,8368.86,8368.86,8368.86,284000000
2007/6/12,12:31:00,8370.87,8370.87,8370.87,8370.87,714000000
2007/6/12,12:32:00,8371.93,8371.93,8371.93,8371.93,309000000
2007/6/12,12:33:00,8371.80,8371.80,8371.80,8371.80,347000000
2007/6/12,12:34:00,8370.82,8370.82,8370.82,8370.82,317000000
2007/6/12,12:35:00,8373.44,8373.44,8373.44,8373.44,311000000
2007/6/12,12:36:00,8372.37,8372.37,8372.37,8372.37,318000000
2007/6/12,12:37:00,8375.31,8375.31,8375.31,8375.31,244000000
2007/6/12,12:38:00,8373.38,8373.38,8373.38,8373.38,386000000
2007/6/12,12:39:00,8375.66,8375.66,8375.66,8375.66,327000000
2007/6/12,12:40:00,8373.40,8373.40,8373.40,8373.40,280000000
2007/6/12,12:41:00,8376.69,8376.69,8376.69,8376.69,411000000
2007/6/12,12:42:00,8375.78,8375.78,8375.78,8375.78,288000000
2007/6/12,12:43:00,8380.63,8380.63,8380.63,8380.63,881000000
2007/6/12,12:44:00,8382.25,8382.25,8382.25,8382.25,379000000
2007/6/12,12:45:00,8380.82,8380.82,8380.82,8380.82,377000000
2007/6/12,12:46:00,8381.92,8381.92,8381.92,8381.92,503000000
2007/6/12,12:47:00,8380.41,8380.41,8380.41,8380.41,387000000
2007/6/12,12:48:00,8381.49,8381.49,8381.49,8381.49,483000000
2007/6/12,12:49:00,8382.69,8382.69,8382.69,8382.69,325000000
2007/6/12,12:50:00,8384.14,8384.14,8384.14,8384.14,316000000
2007/6/12,12:51:00,8384.97,8384.97,8384.97,8384.97,504000000
2007/6/12,12:52:00,8386.04,8386.04,8386.04,8386.04,288000000
2007/6/12,12:53:00,8384.47,8384.47,8384.47,8384.47,360000000
2007/6/12,12:54:00,8382.64,8382.64,8382.64,8382.64,297000000
2007/6/12,12:55:00,8383.38,8383.38,8383.38,8383.38,330000000
2007/6/12,12:56:00,8382.09,8382.09,8382.09,8382.09,495000000
2007/6/12,12:57:00,8382.05,8382.05,8382.05,8382.05,350000000
2007/6/12,12:58:00,8381.62,8381.62,8381.62,8381.62,393000000
2007/6/12,12:59:00,8382.75,8382.75,8382.75,8382.75,346000000
2007/6/12,13:00:00,8382.46,8382.46,8382.46,8382.46,347000000
2007/6/12,13:01:00,8382.98,8382.98,8382.98,8382.98,375000000
2007/6/12,13:02:00,8383.82,8383.82,8383.82,8383.82,337000000
2007/6/12,13:03:00,8382.42,8382.42,8382.42,8382.42,466000000
2007/6/12,13:04:00,8385.19,8385.19,8385.19,8385.19,403000000
2007/6/12,13:05:00,8384.99,8384.99,8384.99,8384.99,339000000
2007/6/12,13:06:00,8384.45,8384.45,8384.45,8384.45,409000000
2007/6/12,13:07:00,8382.44,8382.44,8382.44,8382.44,414000000
2007/6/12,13:08:00,8382.59,8382.59,8382.59,8382.59,527000000
2007/6/12,13:09:00,8383.79,8383.79,8383.79,8383.79,427000000
2007/6/12,13:10:00,8383.54,8383.54,8383.54,8383.54,411000000
2007/6/12,13:11:00,8383.38,8383.38,8383.38,8383.38,562000000
2007/6/12,13:12:00,8382.29,8382.29,8382.29,8382.29,345000000
2007/6/12,13:13:00,8381.49,8381.49,8381.49,8381.49,641000000
2007/6/12,13:14:00,8380.07,8380.07,8380.07,8380.07,514000000
2007/6/12,13:15:00,8381.28,8381.28,8381.28,8381.28,511000000
2007/6/12,13:16:00,8382.75,8382.75,8382.75,8382.75,701000000
2007/6/12,13:17:00,8381.17,8381.17,8381.17,8381.17,596000000
2007/6/12,13:18:00,8382.00,8382.00,8382.00,8382.00,691000000
2007/6/12,13:19:00,8382.26,8382.26,8382.26,8382.26,641000000
2007/6/12,13:20:00,8379.75,8379.75,8379.75,8379.75,682000000
2007/6/12,13:21:00,8381.07,8381.07,8381.07,8381.07,826000000
2007/6/12,13:22:00,8377.53,8377.53,8377.53,8377.53,663000000
2007/6/12,13:23:00,8377.12,8377.12,8377.12,8377.12,810000000
2007/6/12,13:24:00,8377.31,8377.31,8377.31,8377.31,844000000
2007/6/12,13:25:00,8379.12,8379.12,8379.12,8379.12,807000000
2007/6/12,13:26:00,8379.11,8379.11,8379.11,8379.11,0
2007/6/12,13:27:00,8379.11,8379.11,8379.11,8379.11,0
2007/6/12,13:28:00,8379.11,8379.11,8379.11,8379.11,0
2007/6/12,13:29:00,8379.11,8379.11,8379.11,8379.11,0
2007/6/12,13:30:00,8370.26,8370.26,8370.26,8370.26,1222032896
2007/6/13,09:01:00,8388.49,8388.49,8388.49,8388.49,3916000000
2007/6/13,09:02:00,8380.35,8380.35,8380.35,8380.35,1024000000
2007/6/13,09:03:00,8380.87,8380.87,8380.87,8380.87,1127000064
2007/6/13,09:04:00,8377.51,8377.51,8377.51,8377.51,1116000000
2007/6/13,09:05:00,8373.69,8373.69,8373.69,8373.69,832000000
2007/6/13,09:06:00,8376.39,8376.39,8376.39,8376.39,1124999936
2007/6/13,09:07:00,8378.05,8378.05,8378.05,8378.05,730000000
2007/6/13,09:08:00,8375.53,8375.53,8375.53,8375.53,893000000
2007/6/13,09:09:00,8376.25,8376.25,8376.25,8376.25,891000000
2007/6/13,09:10:00,8375.31,8375.31,8375.31,8375.31,726000000
2007/6/13,09:11:00,8373.88,8373.88,8373.88,8373.88,1031000000
2007/6/13,09:12:00,8369.61,8369.61,8369.61,8369.61,817000000
2007/6/13,09:13:00,8365.80,8365.80,8365.80,8365.80,872000000
2007/6/13,09:14:00,8366.21,8366.21,8366.21,8366.21,725000000
2007/6/13,09:15:00,8364.32,8364.32,8364.32,8364.32,673000000
2007/6/13,09:16:00,8362.06,8362.06,8362.06,8362.06,845000000
2007/6/13,09:17:00,8362.13,8362.13,8362.13,8362.13,664000000
2007/6/13,09:18:00,8361.40,8361.40,8361.40,8361.40,710000000
2007/6/13,09:19:00,8362.48,8362.48,8362.48,8362.48,731000000
2007/6/13,09:20:00,8363.16,8363.16,8363.16,8363.16,556000000
2007/6/13,09:21:00,8365.26,8365.26,8365.26,8365.26,875000000
2007/6/13,09:22:00,8369.46,8369.46,8369.46,8369.46,629000000
2007/6/13,09:23:00,8371.49,8371.49,8371.49,8371.49,723000000
2007/6/13,09:24:00,8373.56,8373.56,8373.56,8373.56,717000000
2007/6/13,09:25:00,8373.14,8373.14,8373.14,8373.14,658000000
2007/6/13,09:26:00,8373.82,8373.82,8373.82,8373.82,737000000
2007/6/13,09:27:00,8375.43,8375.43,8375.43,8375.43,614000000
2007/6/13,09:28:00,8375.77,8375.77,8375.77,8375.77,639000000
2007/6/13,09:29:00,8378.20,8378.20,8378.20,8378.20,681000000
2007/6/13,09:30:00,8376.64,8376.64,8376.64,8376.64,495000000
2007/6/13,09:31:00,8376.53,8376.53,8376.53,8376.53,702000000
2007/6/13,09:32:00,8375.60,8375.60,8375.60,8375.60,559000000
2007/6/13,09:33:00,8376.92,8376.92,8376.92,8376.92,599000000
2007/6/13,09:34:00,8375.29,8375.29,8375.29,8375.29,581000000
2007/6/13,09:35:00,8377.21,8377.21,8377.21,8377.21,513000000
2007/6/13,09:36:00,8375.98,8375.98,8375.98,8375.98,760000000
2007/6/13,09:37:00,8377.51,8377.51,8377.51,8377.51,558000000
2007/6/13,09:38:00,8377.64,8377.64,8377.64,8377.64,602000000
2007/6/13,09:39:00,8375.22,8375.22,8375.22,8375.22,542000000
2007/6/13,09:40:00,8377.14,8377.14,8377.14,8377.14,507000000
2007/6/13,09:41:00,8376.93,8376.93,8376.93,8376.93,738000000
2007/6/13,09:42:00,8377.52,8377.52,8377.52,8377.52,451000000
2007/6/13,09:43:00,8379.41,8379.41,8379.41,8379.41,478000000
2007/6/13,09:44:00,8379.89,8379.89,8379.89,8379.89,523000000
2007/6/13,09:45:00,8382.18,8382.18,8382.18,8382.18,430000000
2007/6/13,09:46:00,8383.28,8383.28,8383.28,8383.28,675000000
2007/6/13,09:47:00,8385.24,8385.24,8385.24,8385.24,499000000
2007/6/13,09:48:00,8385.88,8385.88,8385.88,8385.88,674000000
2007/6/13,09:49:00,8386.52,8386.52,8386.52,8386.52,592000000
2007/6/13,09:50:00,8386.17,8386.17,8386.17,8386.17,554000000
2007/6/13,09:51:00,8386.74,8386.74,8386.74,8386.74,738000000
2007/6/13,09:52:00,8386.25,8386.25,8386.25,8386.25,511000000
2007/6/13,09:53:00,8386.90,8386.90,8386.90,8386.90,495000000
2007/6/13,09:54:00,8386.24,8386.24,8386.24,8386.24,480000000
2007/6/13,09:55:00,8384.74,8384.74,8384.74,8384.74,424000000
2007/6/13,09:56:00,8383.27,8383.27,8383.27,8383.27,637000000
2007/6/13,09:57:00,8381.44,8381.44,8381.44,8381.44,487000000
2007/6/13,09:58:00,8378.12,8378.12,8378.12,8378.12,587000000
2007/6/13,09:59:00,8379.49,8379.49,8379.49,8379.49,492000000
2007/6/13,10:00:00,8376.75,8376.75,8376.75,8376.75,390000000
2007/6/13,10:01:00,8376.17,8376.17,8376.17,8376.17,597000000
2007/6/13,10:02:00,8376.36,8376.36,8376.36,8376.36,388000000
2007/6/13,10:03:00,8375.13,8375.13,8375.13,8375.13,362000000
2007/6/13,10:04:00,8372.95,8372.95,8372.95,8372.95,579000000
2007/6/13,10:05:00,8370.69,8370.69,8370.69,8370.69,429000000
2007/6/13,10:06:00,8369.25,8369.25,8369.25,8369.25,569000000
2007/6/13,10:07:00,8367.12,8367.12,8367.12,8367.12,413000000
2007/6/13,10:08:00,8365.85,8365.85,8365.85,8365.85,525000000
2007/6/13,10:09:00,8364.53,8364.53,8364.53,8364.53,406000000
2007/6/13,10:10:00,8365.87,8365.87,8365.87,8365.87,417000000
2007/6/13,10:11:00,8363.63,8363.63,8363.63,8363.63,540000000
2007/6/13,10:12:00,8363.51,8363.51,8363.51,8363.51,364000000
2007/6/13,10:13:00,8363.02,8363.02,8363.02,8363.02,404000000
2007/6/13,10:14:00,8361.34,8361.34,8361.34,8361.34,414000000
2007/6/13,10:15:00,8362.05,8362.05,8362.05,8362.05,373000000
2007/6/13,10:16:00,8361.73,8361.73,8361.73,8361.73,456000000
2007/6/13,10:17:00,8361.81,8361.81,8361.81,8361.81,282000000
2007/6/13,10:18:00,8361.13,8361.13,8361.13,8361.13,385000000
2007/6/13,10:19:00,8362.08,8362.08,8362.08,8362.08,327000000
2007/6/13,10:20:00,8362.27,8362.27,8362.27,8362.27,301000000
2007/6/13,10:21:00,8363.75,8363.75,8363.75,8363.75,366000000
2007/6/13,10:22:00,8365.43,8365.43,8365.43,8365.43,289000000
2007/6/13,10:23:00,8364.83,8364.83,8364.83,8364.83,398000000
2007/6/13,10:24:00,8367.00,8367.00,8367.00,8367.00,348000000
2007/6/13,10:25:00,8369.91,8369.91,8369.91,8369.91,311000000
2007/6/13,10:26:00,8370.05,8370.05,8370.05,8370.05,548000000
2007/6/13,10:27:00,8370.14,8370.14,8370.14,8370.14,287000000
2007/6/13,10:28:00,8372.53,8372.53,8372.53,8372.53,309000000
2007/6/13,10:29:00,8373.73,8373.73,8373.73,8373.73,333000000
2007/6/13,10:30:00,8375.12,8375.12,8375.12,8375.12,330000000
2007/6/13,10:31:00,8375.08,8375.08,8375.08,8375.08,536000000
2007/6/13,10:32:00,8375.84,8375.84,8375.84,8375.84,248000000
2007/6/13,10:33:00,8377.30,8377.30,8377.30,8377.30,323000000
2007/6/13,10:34:00,8375.99,8375.99,8375.99,8375.99,285000000
2007/6/13,10:35:00,8375.05,8375.05,8375.05,8375.05,260000000
2007/6/13,10:36:00,8374.61,8374.61,8374.61,8374.61,369000000
2007/6/13,10:37:00,8376.39,8376.39,8376.39,8376.39,254000000
2007/6/13,10:38:00,8376.94,8376.94,8376.94,8376.94,399000000
2007/6/13,10:39:00,8376.23,8376.23,8376.23,8376.23,314000000
2007/6/13,10:40:00,8378.80,8378.80,8378.80,8378.80,304000000
2007/6/13,10:41:00,8380.61,8380.61,8380.61,8380.61,487000000
2007/6/13,10:42:00,8379.69,8379.69,8379.69,8379.69,286000000
2007/6/13,10:43:00,8380.49,8380.49,8380.49,8380.49,400000000
2007/6/13,10:44:00,8381.05,8381.05,8381.05,8381.05,315000000
2007/6/13,10:45:00,8380.14,8380.14,8380.14,8380.14,295000000
2007/6/13,10:46:00,8383.28,8383.28,8383.28,8383.28,518000000
2007/6/13,10:47:00,8384.11,8384.11,8384.11,8384.11,306000000
2007/6/13,10:48:00,8383.26,8383.26,8383.26,8383.26,365000000
2007/6/13,10:49:00,8383.12,8383.12,8383.12,8383.12,289000000
2007/6/13,10:50:00,8382.18,8382.18,8382.18,8382.18,357000000
2007/6/13,10:51:00,8380.97,8380.97,8380.97,8380.97,497000000
2007/6/13,10:52:00,8379.83,8379.83,8379.83,8379.83,286000000
2007/6/13,10:53:00,8379.39,8379.39,8379.39,8379.39,311000000
2007/6/13,10:54:00,8378.32,8378.32,8378.32,8378.32,270000000
2007/6/13,10:55:00,8379.03,8379.03,8379.03,8379.03,241000000
2007/6/13,10:56:00,8378.52,8378.52,8378.52,8378.52,375000000
2007/6/13,10:57:00,8379.32,8379.32,8379.32,8379.32,258000000
2007/6/13,10:58:00,8379.47,8379.47,8379.47,8379.47,397000000
2007/6/13,10:59:00,8378.08,8378.08,8378.08,8378.08,375000000
2007/6/13,11:00:00,8378.06,8378.06,8378.06,8378.06,324000000
2007/6/13,11:01:00,8375.87,8375.87,8375.87,8375.87,430000000
2007/6/13,11:02:00,8375.90,8375.90,8375.90,8375.90,285000000
2007/6/13,11:03:00,8375.38,8375.38,8375.38,8375.38,348000000
2007/6/13,11:04:00,8373.77,8373.77,8373.77,8373.77,312000000
2007/6/13,11:05:00,8372.07,8372.07,8372.07,8372.07,290000000
2007/6/13,11:06:00,8372.28,8372.28,8372.28,8372.28,456000000
2007/6/13,11:07:00,8372.78,8372.78,8372.78,8372.78,284000000
2007/6/13,11:08:00,8373.81,8373.81,8373.81,8373.81,362000000
2007/6/13,11:09:00,8372.87,8372.87,8372.87,8372.87,287000000
2007/6/13,11:10:00,8372.61,8372.61,8372.61,8372.61,238000000
2007/6/13,11:11:00,8372.20,8372.20,8372.20,8372.20,365000000
2007/6/13,11:12:00,8373.96,8373.96,8373.96,8373.96,249000000
2007/6/13,11:13:00,8373.65,8373.65,8373.65,8373.65,362000000
2007/6/13,11:14:00,8373.44,8373.44,8373.44,8373.44,289000000
2007/6/13,11:15:00,8374.08,8374.08,8374.08,8374.08,237000000
2007/6/13,11:16:00,8373.91,8373.91,8373.91,8373.91,355000000
2007/6/13,11:17:00,8375.76,8375.76,8375.76,8375.76,223000000
2007/6/13,11:18:00,8375.79,8375.79,8375.79,8375.79,333000000
2007/6/13,11:19:00,8371.98,8371.98,8371.98,8371.98,283000000
2007/6/13,11:20:00,8373.29,8373.29,8373.29,8373.29,237000000
2007/6/13,11:21:00,8374.12,8374.12,8374.12,8374.12,476000000
2007/6/13,11:22:00,8372.16,8372.16,8372.16,8372.16,230000000
2007/6/13,11:23:00,8371.99,8371.99,8371.99,8371.99,365000000
2007/6/13,11:24:00,8370.56,8370.56,8370.56,8370.56,320000000
2007/6/13,11:25:00,8372.66,8372.66,8372.66,8372.66,278000000
2007/6/13,11:26:00,8373.18,8373.18,8373.18,8373.18,361000000
2007/6/13,11:27:00,8373.72,8373.72,8373.72,8373.72,270000000
2007/6/13,11:28:00,8372.53,8372.53,8372.53,8372.53,369000000
2007/6/13,11:29:00,8372.65,8372.65,8372.65,8372.65,382000000
2007/6/13,11:30:00,8371.43,8371.43,8371.43,8371.43,378000000
2007/6/13,11:31:00,8370.59,8370.59,8370.59,8370.59,497000000
2007/6/13,11:32:00,8371.88,8371.88,8371.88,8371.88,309000000
2007/6/13,11:33:00,8369.37,8369.37,8369.37,8369.37,426000000
2007/6/13,11:34:00,8367.84,8367.84,8367.84,8367.84,433000000
2007/6/13,11:35:00,8366.08,8366.08,8366.08,8366.08,388000000
2007/6/13,11:36:00,8366.19,8366.19,8366.19,8366.19,537000000
2007/6/13,11:37:00,8365.81,8365.81,8365.81,8365.81,337000000
2007/6/13,11:38:00,8362.22,8362.22,8362.22,8362.22,486000000
2007/6/13,11:39:00,8362.81,8362.81,8362.81,8362.81,490000000
2007/6/13,11:40:00,8360.50,8360.50,8360.50,8360.50,406000000
2007/6/13,11:41:00,8360.05,8360.05,8360.05,8360.05,605000000
2007/6/13,11:42:00,8359.94,8359.94,8359.94,8359.94,382000000
2007/6/13,11:43:00,8359.50,8359.50,8359.50,8359.50,530000000
2007/6/13,11:44:00,8356.08,8356.08,8356.08,8356.08,379000000
2007/6/13,11:45:00,8356.69,8356.69,8356.69,8356.69,397000000
2007/6/13,11:46:00,8356.64,8356.64,8356.64,8356.64,500000000
2007/6/13,11:47:00,8356.59,8356.59,8356.59,8356.59,383000000
2007/6/13,11:48:00,8356.22,8356.22,8356.22,8356.22,425000000
2007/6/13,11:49:00,8355.35,8355.35,8355.35,8355.35,411000000
2007/6/13,11:50:00,8355.78,8355.78,8355.78,8355.78,340000000
2007/6/13,11:51:00,8355.05,8355.05,8355.05,8355.05,401000000
2007/6/13,11:52:00,8356.93,8356.93,8356.93,8356.93,270000000
2007/6/13,11:53:00,8355.56,8355.56,8355.56,8355.56,348000000
2007/6/13,11:54:00,8357.79,8357.79,8357.79,8357.79,303000000
2007/6/13,11:55:00,8358.50,8358.50,8358.50,8358.50,262000000
2007/6/13,11:56:00,8358.55,8358.55,8358.55,8358.55,325000000
2007/6/13,11:57:00,8357.74,8357.74,8357.74,8357.74,218000000
2007/6/13,11:58:00,8358.09,8358.09,8358.09,8358.09,327000000
2007/6/13,11:59:00,8358.27,8358.27,8358.27,8358.27,304000000
2007/6/13,12:00:00,8358.80,8358.80,8358.80,8358.80,269000000
2007/6/13,12:01:00,8358.63,8358.63,8358.63,8358.63,361000000
2007/6/13,12:02:00,8360.18,8360.18,8360.18,8360.18,273000000
2007/6/13,12:03:00,8359.79,8359.79,8359.79,8359.79,436000000
2007/6/13,12:04:00,8361.96,8361.96,8361.96,8361.96,276000000
2007/6/13,12:05:00,8361.26,8361.26,8361.26,8361.26,322000000
2007/6/13,12:06:00,8361.15,8361.15,8361.15,8361.15,383000000
2007/6/13,12:07:00,8363.04,8363.04,8363.04,8363.04,242000000
2007/6/13,12:08:00,8362.34,8362.34,8362.34,8362.34,280000000
2007/6/13,12:09:00,8362.81,8362.81,8362.81,8362.81,262000000
2007/6/13,12:10:00,8364.21,8364.21,8364.21,8364.21,328000000
2007/6/13,12:11:00,8363.15,8363.15,8363.15,8363.15,317000000
2007/6/13,12:12:00,8364.51,8364.51,8364.51,8364.51,245000000
2007/6/13,12:13:00,8362.94,8362.94,8362.94,8362.94,283000000
2007/6/13,12:14:00,8363.77,8363.77,8363.77,8363.77,308000000
2007/6/13,12:15:00,8362.85,8362.85,8362.85,8362.85,336000000
2007/6/13,12:16:00,8362.18,8362.18,8362.18,8362.18,427000000
2007/6/13,12:17:00,8360.37,8360.37,8360.37,8360.37,342000000
2007/6/13,12:18:00,8359.41,8359.41,8359.41,8359.41,392000000
2007/6/13,12:19:00,8362.31,8362.31,8362.31,8362.31,340000000
2007/6/13,12:20:00,8360.30,8360.30,8360.30,8360.30,329000000
2007/6/13,12:21:00,8360.54,8360.54,8360.54,8360.54,337000000
2007/6/13,12:22:00,8361.10,8361.10,8361.10,8361.10,241000000
2007/6/13,12:23:00,8359.53,8359.53,8359.53,8359.53,307000000
2007/6/13,12:24:00,8360.00,8360.00,8360.00,8360.00,322000000
2007/6/13,12:25:00,8357.74,8357.74,8357.74,8357.74,283000000
2007/6/13,12:26:00,8360.89,8360.89,8360.89,8360.89,371000000
2007/6/13,12:27:00,8358.51,8358.51,8358.51,8358.51,244000000
2007/6/13,12:28:00,8358.98,8358.98,8358.98,8358.98,389000000
2007/6/13,12:29:00,8359.33,8359.33,8359.33,8359.33,352000000
2007/6/13,12:30:00,8360.06,8360.06,8360.06,8360.06,355000000
2007/6/13,12:31:00,8360.45,8360.45,8360.45,8360.45,439000000
2007/6/13,12:32:00,8360.00,8360.00,8360.00,8360.00,366000000
2007/6/13,12:33:00,8360.12,8360.12,8360.12,8360.12,386000000
2007/6/13,12:34:00,8360.71,8360.71,8360.71,8360.71,320000000
2007/6/13,12:35:00,8359.73,8359.73,8359.73,8359.73,320000000
2007/6/13,12:36:00,8359.16,8359.16,8359.16,8359.16,418000000
2007/6/13,12:37:00,8357.96,8357.96,8357.96,8357.96,365000000
2007/6/13,12:38:00,8359.12,8359.12,8359.12,8359.12,438000000
2007/6/13,12:39:00,8358.11,8358.11,8358.11,8358.11,366000000
2007/6/13,12:40:00,8356.28,8356.28,8356.28,8356.28,370000000
2007/6/13,12:41:00,8354.77,8354.77,8354.77,8354.77,619000000
2007/6/13,12:42:00,8353.74,8353.74,8353.74,8353.74,618000000
2007/6/13,12:43:00,8347.79,8347.79,8347.79,8347.79,900000000
2007/6/13,12:44:00,8348.01,8348.01,8348.01,8348.01,839000000
2007/6/13,12:45:00,8343.56,8343.56,8343.56,8343.56,791000000
2007/6/13,12:46:00,8341.02,8341.02,8341.02,8341.02,1016000000
2007/6/13,12:47:00,8337.71,8337.71,8337.71,8337.71,917000000
2007/6/13,12:48:00,8336.68,8336.68,8336.68,8336.68,852000000
2007/6/13,12:49:00,8336.53,8336.53,8336.53,8336.53,630000000
2007/6/13,12:50:00,8340.52,8340.52,8340.52,8340.52,589000000
2007/6/13,12:51:00,8342.65,8342.65,8342.65,8342.65,753000000
2007/6/13,12:52:00,8342.98,8342.98,8342.98,8342.98,413000000
2007/6/13,12:53:00,8346.48,8346.48,8346.48,8346.48,492000000
2007/6/13,12:54:00,8346.33,8346.33,8346.33,8346.33,417000000
2007/6/13,12:55:00,8344.89,8344.89,8344.89,8344.89,340000000
2007/6/13,12:56:00,8348.14,8348.14,8348.14,8348.14,467000000
2007/6/13,12:57:00,8347.44,8347.44,8347.44,8347.44,276000000
2007/6/13,12:58:00,8350.51,8350.51,8350.51,8350.51,409000000
2007/6/13,12:59:00,8349.49,8349.49,8349.49,8349.49,322000000
2007/6/13,13:00:00,8351.44,8351.44,8351.44,8351.44,312000000
2007/6/13,13:01:00,8350.68,8350.68,8350.68,8350.68,386000000
2007/6/13,13:02:00,8348.95,8348.95,8348.95,8348.95,247000000
2007/6/13,13:03:00,8350.80,8350.80,8350.80,8350.80,393000000
2007/6/13,13:04:00,8350.75,8350.75,8350.75,8350.75,354000000
2007/6/13,13:05:00,8351.67,8351.67,8351.67,8351.67,300000000
2007/6/13,13:06:00,8350.92,8350.92,8350.92,8350.92,390000000
2007/6/13,13:07:00,8351.48,8351.48,8351.48,8351.48,337000000
2007/6/13,13:08:00,8350.82,8350.82,8350.82,8350.82,478000000
2007/6/13,13:09:00,8352.03,8352.03,8352.03,8352.03,378000000
2007/6/13,13:10:00,8351.28,8351.28,8351.28,8351.28,337000000
2007/6/13,13:11:00,8352.06,8352.06,8352.06,8352.06,495000000
2007/6/13,13:12:00,8353.22,8353.22,8353.22,8353.22,384000000
2007/6/13,13:13:00,8359.50,8359.50,8359.50,8359.50,710000000
2007/6/13,13:14:00,8358.16,8358.16,8358.16,8358.16,500000000
2007/6/13,13:15:00,8358.21,8358.21,8358.21,8358.21,537000000
2007/6/13,13:16:00,8358.97,8358.97,8358.97,8358.97,805000000
2007/6/13,13:17:00,8361.24,8361.24,8361.24,8361.24,501000000
2007/6/13,13:18:00,8365.13,8365.13,8365.13,8365.13,679000000
2007/6/13,13:19:00,8364.04,8364.04,8364.04,8364.04,585000000
2007/6/13,13:20:00,8359.78,8359.78,8359.78,8359.78,585000000
2007/6/13,13:21:00,8359.40,8359.40,8359.40,8359.40,788000000
2007/6/13,13:22:00,8359.75,8359.75,8359.75,8359.75,496000000
2007/6/13,13:23:00,8355.90,8355.90,8355.90,8355.90,617000000
2007/6/13,13:24:00,8358.74,8358.74,8358.74,8358.74,679000000
2007/6/13,13:25:00,8356.64,8356.64,8356.64,8356.64,648000000
2007/6/13,13:26:00,8356.64,8356.64,8356.64,8356.64,0
2007/6/13,13:27:00,8356.64,8356.64,8356.64,8356.64,0
2007/6/13,13:28:00,8356.64,8356.64,8356.64,8356.64,0
2007/6/13,13:29:00,8356.64,8356.64,8356.64,8356.64,0
2007/6/13,13:30:00,8346.39,8346.39,8346.39,8346.39,1076032512
2007/6/14,09:01:00,8421.21,8421.21,8421.21,8421.21,410032640
2007/6/14,09:02:00,8421.89,8421.89,8421.89,8421.89,1290000000
2007/6/14,09:03:00,8425.63,8425.63,8425.63,8425.63,1364999936
2007/6/14,09:04:00,8426.68,8426.68,8426.68,8426.68,1484000000
2007/6/14,09:05:00,8424.66,8424.66,8424.66,8424.66,1047000000
2007/6/14,09:06:00,8424.03,8424.03,8424.03,8424.03,1322000000
2007/6/14,09:07:00,8422.87,8422.87,8422.87,8422.87,1071000000
2007/6/14,09:08:00,8423.08,8423.08,8423.08,8423.08,1055000000
2007/6/14,09:09:00,8420.18,8420.18,8420.18,8420.18,999000000
2007/6/14,09:10:00,8419.51,8419.51,8419.51,8419.51,858000000
2007/6/14,09:11:00,8419.16,8419.16,8419.16,8419.16,1188000000
2007/6/14,09:12:00,8420.94,8420.94,8420.94,8420.94,783000000
2007/6/14,09:13:00,8423.54,8423.54,8423.54,8423.54,903000000
2007/6/14,09:14:00,8423.97,8423.97,8423.97,8423.97,860000000
2007/6/14,09:15:00,8424.23,8424.23,8424.23,8424.23,676000000
2007/6/14,09:16:00,8424.03,8424.03,8424.03,8424.03,1031000000
2007/6/14,09:17:00,8423.41,8423.41,8423.41,8423.41,698000000
2007/6/14,09:18:00,8425.34,8425.34,8425.34,8425.34,843000000
2007/6/14,09:19:00,8426.23,8426.23,8426.23,8426.23,792000000
2007/6/14,09:20:00,8425.90,8425.90,8425.90,8425.90,624000000
2007/6/14,09:21:00,8427.32,8427.32,8427.32,8427.32,928000000
2007/6/14,09:22:00,8427.72,8427.72,8427.72,8427.72,746000000
2007/6/14,09:23:00,8429.54,8429.54,8429.54,8429.54,787000000
2007/6/14,09:24:00,8428.45,8428.45,8428.45,8428.45,811000000
2007/6/14,09:25:00,8430.09,8430.09,8430.09,8430.09,705000000
2007/6/14,09:26:00,8428.84,8428.84,8428.84,8428.84,914000000
2007/6/14,09:27:00,8429.30,8429.30,8429.30,8429.30,671000000
2007/6/14,09:28:00,8435.74,8435.74,8435.74,8435.74,810000000
2007/6/14,09:29:00,8433.95,8433.95,8433.95,8433.95,753000000
2007/6/14,09:30:00,8434.40,8434.40,8434.40,8434.40,699000000
2007/6/14,09:31:00,8436.02,8436.02,8436.02,8436.02,932000000
2007/6/14,09:32:00,8439.22,8439.22,8439.22,8439.22,704000000
2007/6/14,09:33:00,8440.30,8440.30,8440.30,8440.30,835000000
2007/6/14,09:34:00,8440.68,8440.68,8440.68,8440.68,916000000
2007/6/14,09:35:00,8442.68,8442.68,8442.68,8442.68,675000000
2007/6/14,09:36:00,8444.51,8444.51,8444.51,8444.51,866000000
2007/6/14,09:37:00,8444.77,8444.77,8444.77,8444.77,640000000
2007/6/14,09:38:00,8442.98,8442.98,8442.98,8442.98,871000000
2007/6/14,09:39:00,8442.09,8442.09,8442.09,8442.09,719000000
2007/6/14,09:40:00,8442.45,8442.45,8442.45,8442.45,720000000
2007/6/14,09:41:00,8443.57,8443.57,8443.57,8443.57,978000000
2007/6/14,09:42:00,8443.97,8443.97,8443.97,8443.97,719000000
2007/6/14,09:43:00,8444.61,8444.61,8444.61,8444.61,739000000
2007/6/14,09:44:00,8443.03,8443.03,8443.03,8443.03,702000000
2007/6/14,09:45:00,8442.36,8442.36,8442.36,8442.36,565000000
2007/6/14,09:46:00,8441.81,8441.81,8441.81,8441.81,788000000
2007/6/14,09:47:00,8437.78,8437.78,8437.78,8437.78,555000000
2007/6/14,09:48:00,8440.55,8440.55,8440.55,8440.55,649000000
2007/6/14,09:49:00,8440.67,8440.67,8440.67,8440.67,687000000
2007/6/14,09:50:00,8439.83,8439.83,8439.83,8439.83,592000000
2007/6/14,09:51:00,8438.92,8438.92,8438.92,8438.92,803000000
2007/6/14,09:52:00,8440.12,8440.12,8440.12,8440.12,694000000
2007/6/14,09:53:00,8437.73,8437.73,8437.73,8437.73,687000000
2007/6/14,09:54:00,8438.79,8438.79,8438.79,8438.79,741000000
2007/6/14,09:55:00,8439.81,8439.81,8439.81,8439.81,567000000
2007/6/14,09:56:00,8442.89,8442.89,8442.89,8442.89,788000000
2007/6/14,09:57:00,8446.90,8446.90,8446.90,8446.90,591000000
2007/6/14,09:58:00,8447.73,8447.73,8447.73,8447.73,605000000
2007/6/14,09:59:00,8448.38,8448.38,8448.38,8448.38,642000000
2007/6/14,10:00:00,8445.91,8445.91,8445.91,8445.91,606000000
2007/6/14,10:01:00,8446.07,8446.07,8446.07,8446.07,750000000
2007/6/14,10:02:00,8446.94,8446.94,8446.94,8446.94,570000000
2007/6/14,10:03:00,8444.39,8444.39,8444.39,8444.39,691000000
2007/6/14,10:04:00,8448.26,8448.26,8448.26,8448.26,581000000
2007/6/14,10:05:00,8448.68,8448.68,8448.68,8448.68,479000000
2007/6/14,10:06:00,8446.27,8446.27,8446.27,8446.27,735000000
2007/6/14,10:07:00,8445.34,8445.34,8445.34,8445.34,428000000
2007/6/14,10:08:00,8443.74,8443.74,8443.74,8443.74,604000000
2007/6/14,10:09:00,8440.00,8440.00,8440.00,8440.00,428000000
2007/6/14,10:10:00,8438.94,8438.94,8438.94,8438.94,566000000
2007/6/14,10:11:00,8438.92,8438.92,8438.92,8438.92,648000000
2007/6/14,10:12:00,8437.75,8437.75,8437.75,8437.75,489000000
2007/6/14,10:13:00,8436.44,8436.44,8436.44,8436.44,494000000
2007/6/14,10:14:00,8435.81,8435.81,8435.81,8435.81,497000000
2007/6/14,10:15:00,8434.06,8434.06,8434.06,8434.06,423000000
2007/6/14,10:16:00,8433.71,8433.71,8433.71,8433.71,562000000
2007/6/14,10:17:00,8431.66,8431.66,8431.66,8431.66,466000000
2007/6/14,10:18:00,8432.23,8432.23,8432.23,8432.23,588000000
2007/6/14,10:19:00,8431.15,8431.15,8431.15,8431.15,459000000
2007/6/14,10:20:00,8430.34,8430.34,8430.34,8430.34,449000000
2007/6/14,10:21:00,8427.89,8427.89,8427.89,8427.89,663000000
2007/6/14,10:22:00,8427.01,8427.01,8427.01,8427.01,537000000
2007/6/14,10:23:00,8424.23,8424.23,8424.23,8424.23,645000000
2007/6/14,10:24:00,8421.48,8421.48,8421.48,8421.48,689000000
2007/6/14,10:25:00,8420.02,8420.02,8420.02,8420.02,632000000
2007/6/14,10:26:00,8418.64,8418.64,8418.64,8418.64,854000000
2007/6/14,10:27:00,8415.96,8415.96,8415.96,8415.96,597000000
2007/6/14,10:28:00,8417.05,8417.05,8417.05,8417.05,618000000
2007/6/14,10:29:00,8413.90,8413.90,8413.90,8413.90,561000000
2007/6/14,10:30:00,8415.61,8415.61,8415.61,8415.61,495000000
2007/6/14,10:31:00,8414.32,8414.32,8414.32,8414.32,664000000
2007/6/14,10:32:00,8415.35,8415.35,8415.35,8415.35,461000000
2007/6/14,10:33:00,8414.41,8414.41,8414.41,8414.41,541000000
2007/6/14,10:34:00,8414.52,8414.52,8414.52,8414.52,514000000
2007/6/14,10:35:00,8412.58,8412.58,8412.58,8412.58,444000000
2007/6/14,10:36:00,8409.00,8409.00,8409.00,8409.00,549000000
2007/6/14,10:37:00,8411.14,8411.14,8411.14,8411.14,336000000
2007/6/14,10:38:00,8412.47,8412.47,8412.47,8412.47,488000000
2007/6/14,10:39:00,8412.69,8412.69,8412.69,8412.69,434000000
2007/6/14,10:40:00,8412.57,8412.57,8412.57,8412.57,351000000
2007/6/14,10:41:00,8415.46,8415.46,8415.46,8415.46,433000000
2007/6/14,10:42:00,8415.41,8415.41,8415.41,8415.41,294000000
2007/6/14,10:43:00,8416.43,8416.43,8416.43,8416.43,374000000
2007/6/14,10:44:00,8419.34,8419.34,8419.34,8419.34,365000000
2007/6/14,10:45:00,8419.48,8419.48,8419.48,8419.48,328000000
2007/6/14,10:46:00,8420.59,8420.59,8420.59,8420.59,374000000
2007/6/14,10:47:00,8422.56,8422.56,8422.56,8422.56,280000000
2007/6/14,10:48:00,8423.76,8423.76,8423.76,8423.76,314000000
2007/6/14,10:49:00,8424.82,8424.82,8424.82,8424.82,333000000
2007/6/14,10:50:00,8424.66,8424.66,8424.66,8424.66,299000000
2007/6/14,10:51:00,8425.21,8425.21,8425.21,8425.21,498000000
2007/6/14,10:52:00,8425.88,8425.88,8425.88,8425.88,357000000
2007/6/14,10:53:00,8425.71,8425.71,8425.71,8425.71,382000000
2007/6/14,10:54:00,8427.62,8427.62,8427.62,8427.62,342000000
2007/6/14,10:55:00,8427.01,8427.01,8427.01,8427.01,315000000
2007/6/14,10:56:00,8427.41,8427.41,8427.41,8427.41,415000000
2007/6/14,10:57:00,8428.07,8428.07,8428.07,8428.07,349000000
2007/6/14,10:58:00,8430.20,8430.20,8430.20,8430.20,444000000
2007/6/14,10:59:00,8429.15,8429.15,8429.15,8429.15,334000000
2007/6/14,11:00:00,8428.92,8428.92,8428.92,8428.92,271000000
2007/6/14,11:01:00,8429.19,8429.19,8429.19,8429.19,356000000
2007/6/14,11:02:00,8428.27,8428.27,8428.27,8428.27,273000000
2007/6/14,11:03:00,8428.27,8428.27,8428.27,8428.27,392000000
2007/6/14,11:04:00,8427.96,8427.96,8427.96,8427.96,306000000
2007/6/14,11:05:00,8428.57,8428.57,8428.57,8428.57,215000000
2007/6/14,11:06:00,8429.22,8429.22,8429.22,8429.22,359000000
2007/6/14,11:07:00,8430.35,8430.35,8430.35,8430.35,236000000
2007/6/14,11:08:00,8431.09,8431.09,8431.09,8431.09,315000000
2007/6/14,11:09:00,8430.61,8430.61,8430.61,8430.61,322000000
2007/6/14,11:10:00,8431.84,8431.84,8431.84,8431.84,286000000
2007/6/14,11:11:00,8431.00,8431.00,8431.00,8431.00,438000000
2007/6/14,11:12:00,8431.56,8431.56,8431.56,8431.56,264000000
2007/6/14,11:13:00,8431.70,8431.70,8431.70,8431.70,315000000
2007/6/14,11:14:00,8431.85,8431.85,8431.85,8431.85,252000000
2007/6/14,11:15:00,8432.47,8432.47,8432.47,8432.47,256000000
2007/6/14,11:16:00,8433.43,8433.43,8433.43,8433.43,358000000
2007/6/14,11:17:00,8433.03,8433.03,8433.03,8433.03,297000000
2007/6/14,11:18:00,8435.99,8435.99,8435.99,8435.99,381000000
2007/6/14,11:19:00,8435.17,8435.17,8435.17,8435.17,299000000
2007/6/14,11:20:00,8434.12,8434.12,8434.12,8434.12,361000000
2007/6/14,11:21:00,8434.37,8434.37,8434.37,8434.37,381000000
2007/6/14,11:22:00,8434.84,8434.84,8434.84,8434.84,269000000
2007/6/14,11:23:00,8437.32,8437.32,8437.32,8437.32,361000000
2007/6/14,11:24:00,8437.49,8437.49,8437.49,8437.49,254000000
2007/6/14,11:25:00,8438.45,8438.45,8438.45,8438.45,304000000
2007/6/14,11:26:00,8440.05,8440.05,8440.05,8440.05,415000000
2007/6/14,11:27:00,8439.79,8439.79,8439.79,8439.79,392000000
2007/6/14,11:28:00,8441.03,8441.03,8441.03,8441.03,516000000
2007/6/14,11:29:00,8443.95,8443.95,8443.95,8443.95,351000000
2007/6/14,11:30:00,8442.32,8442.32,8442.32,8442.32,337000000
2007/6/14,11:31:00,8444.87,8444.87,8444.87,8444.87,387000000
2007/6/14,11:32:00,8444.29,8444.29,8444.29,8444.29,401000000
2007/6/14,11:33:00,8447.09,8447.09,8447.09,8447.09,561000000
2007/6/14,11:34:00,8449.66,8449.66,8449.66,8449.66,427000000
2007/6/14,11:35:00,8449.63,8449.63,8449.63,8449.63,539000000
2007/6/14,11:36:00,8450.15,8450.15,8450.15,8450.15,472000000
2007/6/14,11:37:00,8450.19,8450.19,8450.19,8450.19,342000000
2007/6/14,11:38:00,8448.24,8448.24,8448.24,8448.24,378000000
2007/6/14,11:39:00,8449.39,8449.39,8449.39,8449.39,559000000
2007/6/14,11:40:00,8450.26,8450.26,8450.26,8450.26,405000000
2007/6/14,11:41:00,8450.62,8450.62,8450.62,8450.62,426000000
2007/6/14,11:42:00,8452.92,8452.92,8452.92,8452.92,319000000
2007/6/14,11:43:00,8453.98,8453.98,8453.98,8453.98,481000000
2007/6/14,11:44:00,8453.67,8453.67,8453.67,8453.67,388000000
2007/6/14,11:45:00,8453.88,8453.88,8453.88,8453.88,392000000
2007/6/14,11:46:00,8454.00,8454.00,8454.00,8454.00,471000000
2007/6/14,11:47:00,8447.48,8447.48,8447.48,8447.48,334000000
2007/6/14,11:48:00,8450.12,8450.12,8450.12,8450.12,386000000
2007/6/14,11:49:00,8449.64,8449.64,8449.64,8449.64,329000000
2007/6/14,11:50:00,8449.80,8449.80,8449.80,8449.80,356000000
2007/6/14,11:51:00,8454.34,8454.34,8454.34,8454.34,430000000
2007/6/14,11:52:00,8454.58,8454.58,8454.58,8454.58,282000000
2007/6/14,11:53:00,8456.06,8456.06,8456.06,8456.06,508000000
2007/6/14,11:54:00,8456.03,8456.03,8456.03,8456.03,347000000
2007/6/14,11:55:00,8456.48,8456.48,8456.48,8456.48,304000000
2007/6/14,11:56:00,8456.54,8456.54,8456.54,8456.54,410000000
2007/6/14,11:57:00,8457.75,8457.75,8457.75,8457.75,294000000
2007/6/14,11:58:00,8455.36,8455.36,8455.36,8455.36,316000000
2007/6/14,11:59:00,8455.99,8455.99,8455.99,8455.99,302000000
2007/6/14,12:00:00,8457.63,8457.63,8457.63,8457.63,384000000
2007/6/14,12:01:00,8456.07,8456.07,8456.07,8456.07,350000000
2007/6/14,12:02:00,8455.69,8455.69,8455.69,8455.69,273000000
2007/6/14,12:03:00,8454.96,8454.96,8454.96,8454.96,389000000
2007/6/14,12:04:00,8455.52,8455.52,8455.52,8455.52,313000000
2007/6/14,12:05:00,8455.60,8455.60,8455.60,8455.60,320000000
2007/6/14,12:06:00,8454.51,8454.51,8454.51,8454.51,390000000
2007/6/14,12:07:00,8455.86,8455.86,8455.86,8455.86,310000000
2007/6/14,12:08:00,8455.80,8455.80,8455.80,8455.80,468000000
2007/6/14,12:09:00,8453.74,8453.74,8453.74,8453.74,368000000
2007/6/14,12:10:00,8453.15,8453.15,8453.15,8453.15,352000000
2007/6/14,12:11:00,8453.89,8453.89,8453.89,8453.89,364000000
2007/6/14,12:12:00,8452.52,8452.52,8452.52,8452.52,307000000
2007/6/14,12:13:00,8452.53,8452.53,8452.53,8452.53,393000000
2007/6/14,12:14:00,8450.96,8450.96,8450.96,8450.96,252000000
2007/6/14,12:15:00,8450.08,8450.08,8450.08,8450.08,288000000
2007/6/14,12:16:00,8450.33,8450.33,8450.33,8450.33,380000000
2007/6/14,12:17:00,8453.98,8453.98,8453.98,8453.98,254000000
2007/6/14,12:18:00,8454.95,8454.95,8454.95,8454.95,392000000
2007/6/14,12:19:00,8455.66,8455.66,8455.66,8455.66,341000000
2007/6/14,12:20:00,8457.98,8457.98,8457.98,8457.98,336000000
2007/6/14,12:21:00,8457.62,8457.62,8457.62,8457.62,540000000
2007/6/14,12:22:00,8457.38,8457.38,8457.38,8457.38,306000000
2007/6/14,12:23:00,8458.43,8458.43,8458.43,8458.43,349000000
2007/6/14,12:24:00,8457.38,8457.38,8457.38,8457.38,325000000
2007/6/14,12:25:00,8458.61,8458.61,8458.61,8458.61,300000000
2007/6/14,12:26:00,8459.05,8459.05,8459.05,8459.05,333000000
2007/6/14,12:27:00,8459.70,8459.70,8459.70,8459.70,287000000
2007/6/14,12:28:00,8461.16,8461.16,8461.16,8461.16,369000000
2007/6/14,12:29:00,8462.60,8462.60,8462.60,8462.60,317000000
2007/6/14,12:30:00,8462.06,8462.06,8462.06,8462.06,335000000
2007/6/14,12:31:00,8462.11,8462.11,8462.11,8462.11,492000000
2007/6/14,12:32:00,8463.76,8463.76,8463.76,8463.76,399000000
2007/6/14,12:33:00,8465.43,8465.43,8465.43,8465.43,402000000
2007/6/14,12:34:00,8464.61,8464.61,8464.61,8464.61,418000000
2007/6/14,12:35:00,8465.07,8465.07,8465.07,8465.07,425000000
2007/6/14,12:36:00,8464.22,8464.22,8464.22,8464.22,403000000
2007/6/14,12:37:00,8463.28,8463.28,8463.28,8463.28,382000000
2007/6/14,12:38:00,8462.06,8462.06,8462.06,8462.06,480000000
2007/6/14,12:39:00,8463.16,8463.16,8463.16,8463.16,339000000
2007/6/14,12:40:00,8461.91,8461.91,8461.91,8461.91,515000000
2007/6/14,12:41:00,8462.75,8462.75,8462.75,8462.75,437000000
2007/6/14,12:42:00,8460.52,8460.52,8460.52,8460.52,295000000
2007/6/14,12:43:00,8460.68,8460.68,8460.68,8460.68,405000000
2007/6/14,12:44:00,8460.76,8460.76,8460.76,8460.76,283000000
2007/6/14,12:45:00,8460.01,8460.01,8460.01,8460.01,378000000
2007/6/14,12:46:00,8459.02,8459.02,8459.02,8459.02,441000000
2007/6/14,12:47:00,8459.21,8459.21,8459.21,8459.21,337000000
2007/6/14,12:48:00,8459.22,8459.22,8459.22,8459.22,476000000
2007/6/14,12:49:00,8461.29,8461.29,8461.29,8461.29,364000000
2007/6/14,12:50:00,8461.11,8461.11,8461.11,8461.11,329000000
2007/6/14,12:51:00,8463.03,8463.03,8463.03,8463.03,476000000
2007/6/14,12:52:00,8463.59,8463.59,8463.59,8463.59,358000000
2007/6/14,12:53:00,8466.02,8466.02,8466.02,8466.02,627000000
2007/6/14,12:54:00,8469.71,8469.71,8469.71,8469.71,416000000
2007/6/14,12:55:00,8470.43,8470.43,8470.43,8470.43,531000000
2007/6/14,12:56:00,8470.58,8470.58,8470.58,8470.58,599000000
2007/6/14,12:57:00,8473.01,8473.01,8473.01,8473.01,413000000
2007/6/14,12:58:00,8473.96,8473.96,8473.96,8473.96,611000000
2007/6/14,12:59:00,8475.74,8475.74,8475.74,8475.74,481000000
2007/6/14,13:00:00,8476.13,8476.13,8476.13,8476.13,440000000
2007/6/14,13:01:00,8475.06,8475.06,8475.06,8475.06,670000000
2007/6/14,13:02:00,8474.24,8474.24,8474.24,8474.24,426000000
2007/6/14,13:03:00,8473.97,8473.97,8473.97,8473.97,635000000
2007/6/14,13:04:00,8472.91,8472.91,8472.91,8472.91,445000000
2007/6/14,13:05:00,8472.74,8472.74,8472.74,8472.74,454000000
2007/6/14,13:06:00,8470.09,8470.09,8470.09,8470.09,460000000
2007/6/14,13:07:00,8466.64,8466.64,8466.64,8466.64,340000000
2007/6/14,13:08:00,8463.63,8463.63,8463.63,8463.63,572000000
2007/6/14,13:09:00,8465.02,8465.02,8465.02,8465.02,431000000
2007/6/14,13:10:00,8460.90,8460.90,8460.90,8460.90,493000000
2007/6/14,13:11:00,8457.70,8457.70,8457.70,8457.70,567000000
2007/6/14,13:12:00,8456.20,8456.20,8456.20,8456.20,495000000
2007/6/14,13:13:00,8460.39,8460.39,8460.39,8460.39,623000000
2007/6/14,13:14:00,8462.59,8462.59,8462.59,8462.59,581000000
2007/6/14,13:15:00,8459.79,8459.79,8459.79,8459.79,541000000
2007/6/14,13:16:00,8459.75,8459.75,8459.75,8459.75,599000000
2007/6/14,13:17:00,8461.59,8461.59,8461.59,8461.59,531000000
2007/6/14,13:18:00,8459.33,8459.33,8459.33,8459.33,687000000
2007/6/14,13:19:00,8458.28,8458.28,8458.28,8458.28,527000000
2007/6/14,13:20:00,8459.59,8459.59,8459.59,8459.59,602000000
2007/6/14,13:21:00,8458.08,8458.08,8458.08,8458.08,744000000
2007/6/14,13:22:00,8455.38,8455.38,8455.38,8455.38,583000000
2007/6/14,13:23:00,8453.88,8453.88,8453.88,8453.88,861000000
2007/6/14,13:24:00,8451.63,8451.63,8451.63,8451.63,698000000
2007/6/14,13:25:00,8450.44,8450.44,8450.44,8450.44,771000000
2007/6/14,13:26:00,8450.44,8450.44,8450.44,8450.44,0
2007/6/14,13:27:00,8450.44,8450.44,8450.44,8450.44,0
2007/6/14,13:28:00,8450.44,8450.44,8450.44,8450.44,0
2007/6/14,13:29:00,8450.44,8450.44,8450.44,8450.44,0
2007/6/14,13:30:00,8450.72,8450.72,8450.72,8450.72,1579032576
2007/6/15,09:01:00,8519.38,8519.38,8519.38,8519.38,894032896
2007/6/15,09:02:00,8520.77,8520.77,8520.77,8520.77,1384999936
2007/6/15,09:03:00,8520.90,8520.90,8520.90,8520.90,1322000000
2007/6/15,09:04:00,8520.59,8520.59,8520.59,8520.59,1283000064
2007/6/15,09:05:00,8519.16,8519.16,8519.16,8519.16,1086000000
2007/6/15,09:06:00,8520.07,8520.07,8520.07,8520.07,1612000000
2007/6/15,09:07:00,8522.64,8522.64,8522.64,8522.64,1087000064
2007/6/15,09:08:00,8523.55,8523.55,8523.55,8523.55,1123000064
2007/6/15,09:09:00,8526.25,8526.25,8526.25,8526.25,1183000064
2007/6/15,09:10:00,8523.86,8523.86,8523.86,8523.86,1006000000
2007/6/15,09:11:00,8523.51,8523.51,8523.51,8523.51,1268999936
2007/6/15,09:12:00,8523.89,8523.89,8523.89,8523.89,927000000
2007/6/15,09:13:00,8520.86,8520.86,8520.86,8520.86,935000000
2007/6/15,09:14:00,8522.98,8522.98,8522.98,8522.98,843000000
2007/6/15,09:15:00,8519.73,8519.73,8519.73,8519.73,655000000
2007/6/15,09:16:00,8519.80,8519.80,8519.80,8519.80,831000000
2007/6/15,09:17:00,8520.94,8520.94,8520.94,8520.94,709000000
2007/6/15,09:18:00,8517.37,8517.37,8517.37,8517.37,740000000
2007/6/15,09:19:00,8516.67,8516.67,8516.67,8516.67,746000000
2007/6/15,09:20:00,8513.65,8513.65,8513.65,8513.65,609000000
2007/6/15,09:21:00,8511.39,8511.39,8511.39,8511.39,763000000
2007/6/15,09:22:00,8511.07,8511.07,8511.07,8511.07,638000000
2007/6/15,09:23:00,8512.36,8512.36,8512.36,8512.36,674000000
2007/6/15,09:24:00,8512.25,8512.25,8512.25,8512.25,675000000
2007/6/15,09:25:00,8514.92,8514.92,8514.92,8514.92,588000000
2007/6/15,09:26:00,8515.59,8515.59,8515.59,8515.59,741000000
2007/6/15,09:27:00,8515.38,8515.38,8515.38,8515.38,562000000
2007/6/15,09:28:00,8514.35,8514.35,8514.35,8514.35,601000000
2007/6/15,09:29:00,8517.12,8517.12,8517.12,8517.12,630000000
2007/6/15,09:30:00,8515.10,8515.10,8515.10,8515.10,491000000
2007/6/15,09:31:00,8517.20,8517.20,8517.20,8517.20,681000000
2007/6/15,09:32:00,8517.62,8517.62,8517.62,8517.62,471000000
2007/6/15,09:33:00,8517.18,8517.18,8517.18,8517.18,557000000
2007/6/15,09:34:00,8515.80,8515.80,8515.80,8515.80,588000000
2007/6/15,09:35:00,8517.79,8517.79,8517.79,8517.79,474000000
2007/6/15,09:36:00,8516.81,8516.81,8516.81,8516.81,615000000
2007/6/15,09:37:00,8517.45,8517.45,8517.45,8517.45,566000000
2007/6/15,09:38:00,8517.14,8517.14,8517.14,8517.14,617000000
2007/6/15,09:39:00,8517.97,8517.97,8517.97,8517.97,577000000
2007/6/15,09:40:00,8519.81,8519.81,8519.81,8519.81,577000000
2007/6/15,09:41:00,8520.73,8520.73,8520.73,8520.73,757000000
2007/6/15,09:42:00,8524.56,8524.56,8524.56,8524.56,643000000
2007/6/15,09:43:00,8525.44,8525.44,8525.44,8525.44,867000000
2007/6/15,09:44:00,8528.32,8528.32,8528.32,8528.32,678000000
2007/6/15,09:45:00,8529.93,8529.93,8529.93,8529.93,574000000
2007/6/15,09:46:00,8534.74,8534.74,8534.74,8534.74,821000000
2007/6/15,09:47:00,8533.72,8533.72,8533.72,8533.72,584000000
2007/6/15,09:48:00,8533.50,8533.50,8533.50,8533.50,636000000
2007/6/15,09:49:00,8531.72,8531.72,8531.72,8531.72,624000000
2007/6/15,09:50:00,8532.19,8532.19,8532.19,8532.19,464000000
2007/6/15,09:51:00,8530.52,8530.52,8530.52,8530.52,562000000
2007/6/15,09:52:00,8529.97,8529.97,8529.97,8529.97,457000000
2007/6/15,09:53:00,8531.01,8531.01,8531.01,8531.01,545000000
2007/6/15,09:54:00,8530.07,8530.07,8530.07,8530.07,557000000
2007/6/15,09:55:00,8529.35,8529.35,8529.35,8529.35,491000000
2007/6/15,09:56:00,8529.89,8529.89,8529.89,8529.89,625000000
2007/6/15,09:57:00,8528.95,8528.95,8528.95,8528.95,415000000
2007/6/15,09:58:00,8527.81,8527.81,8527.81,8527.81,429000000
2007/6/15,09:59:00,8530.14,8530.14,8530.14,8530.14,494000000
2007/6/15,10:00:00,8531.07,8531.07,8531.07,8531.07,393000000
2007/6/15,10:01:00,8534.58,8534.58,8534.58,8534.58,551000000
2007/6/15,10:02:00,8533.63,8533.63,8533.63,8533.63,424000000
2007/6/15,10:03:00,8540.82,8540.82,8540.82,8540.82,623000000
2007/6/15,10:04:00,8542.71,8542.71,8542.71,8542.71,736000000
2007/6/15,10:05:00,8544.25,8544.25,8544.25,8544.25,624000000
2007/6/15,10:06:00,8547.73,8547.73,8547.73,8547.73,899000000
2007/6/15,10:07:00,8549.04,8549.04,8549.04,8549.04,603000000
2007/6/15,10:08:00,8551.55,8551.55,8551.55,8551.55,737000000
2007/6/15,10:09:00,8553.09,8553.09,8553.09,8553.09,623000000
2007/6/15,10:10:00,8554.09,8554.09,8554.09,8554.09,535000000
2007/6/15,10:11:00,8553.89,8553.89,8553.89,8553.89,575000000
2007/6/15,10:12:00,8553.91,8553.91,8553.91,8553.91,511000000
2007/6/15,10:13:00,8552.11,8552.11,8552.11,8552.11,599000000
2007/6/15,10:14:00,8550.61,8550.61,8550.61,8550.61,548000000
2007/6/15,10:15:00,8549.22,8549.22,8549.22,8549.22,361000000
2007/6/15,10:16:00,8543.99,8543.99,8543.99,8543.99,645000000
2007/6/15,10:17:00,8542.83,8542.83,8542.83,8542.83,399000000
2007/6/15,10:18:00,8543.65,8543.65,8543.65,8543.65,506000000
2007/6/15,10:19:00,8543.47,8543.47,8543.47,8543.47,493000000
2007/6/15,10:20:00,8543.57,8543.57,8543.57,8543.57,426000000
2007/6/15,10:21:00,8542.62,8542.62,8542.62,8542.62,683000000
2007/6/15,10:22:00,8543.39,8543.39,8543.39,8543.39,575000000
2007/6/15,10:23:00,8545.86,8545.86,8545.86,8545.86,538000000
2007/6/15,10:24:00,8545.59,8545.59,8545.59,8545.59,479000000
2007/6/15,10:25:00,8544.46,8544.46,8544.46,8544.46,354000000
2007/6/15,10:26:00,8543.21,8543.21,8543.21,8543.21,503000000
2007/6/15,10:27:00,8546.62,8546.62,8546.62,8546.62,415000000
2007/6/15,10:28:00,8543.17,8543.17,8543.17,8543.17,461000000
2007/6/15,10:29:00,8542.98,8542.98,8542.98,8542.98,363000000
2007/6/15,10:30:00,8542.83,8542.83,8542.83,8542.83,399000000
2007/6/15,10:31:00,8542.58,8542.58,8542.58,8542.58,523000000
2007/6/15,10:32:00,8542.22,8542.22,8542.22,8542.22,349000000
2007/6/15,10:33:00,8541.56,8541.56,8541.56,8541.56,488000000
2007/6/15,10:34:00,8542.01,8542.01,8542.01,8542.01,461000000
2007/6/15,10:35:00,8540.26,8540.26,8540.26,8540.26,457000000
2007/6/15,10:36:00,8541.66,8541.66,8541.66,8541.66,534000000
2007/6/15,10:37:00,8541.72,8541.72,8541.72,8541.72,375000000
2007/6/15,10:38:00,8542.26,8542.26,8542.26,8542.26,439000000
2007/6/15,10:39:00,8541.54,8541.54,8541.54,8541.54,354000000
2007/6/15,10:40:00,8542.65,8542.65,8542.65,8542.65,443000000
2007/6/15,10:41:00,8539.41,8539.41,8539.41,8539.41,548000000
2007/6/15,10:42:00,8542.37,8542.37,8542.37,8542.37,398000000
2007/6/15,10:43:00,8541.58,8541.58,8541.58,8541.58,531000000
2007/6/15,10:44:00,8540.29,8540.29,8540.29,8540.29,423000000
2007/6/15,10:45:00,8539.48,8539.48,8539.48,8539.48,342000000
2007/6/15,10:46:00,8541.27,8541.27,8541.27,8541.27,454000000
2007/6/15,10:47:00,8540.06,8540.06,8540.06,8540.06,345000000
2007/6/15,10:48:00,8538.27,8538.27,8538.27,8538.27,464000000
2007/6/15,10:49:00,8538.74,8538.74,8538.74,8538.74,491000000
2007/6/15,10:50:00,8540.59,8540.59,8540.59,8540.59,356000000
2007/6/15,10:51:00,8539.29,8539.29,8539.29,8539.29,555000000
2007/6/15,10:52:00,8540.20,8540.20,8540.20,8540.20,549000000
2007/6/15,10:53:00,8540.31,8540.31,8540.31,8540.31,608000000
2007/6/15,10:54:00,8540.88,8540.88,8540.88,8540.88,514000000
2007/6/15,10:55:00,8540.55,8540.55,8540.55,8540.55,380000000
2007/6/15,10:56:00,8542.57,8542.57,8542.57,8542.57,458000000
2007/6/15,10:57:00,8543.42,8543.42,8543.42,8543.42,313000000
2007/6/15,10:58:00,8541.47,8541.47,8541.47,8541.47,411000000
2007/6/15,10:59:00,8541.25,8541.25,8541.25,8541.25,293000000
2007/6/15,11:00:00,8539.19,8539.19,8539.19,8539.19,268000000
2007/6/15,11:01:00,8538.21,8538.21,8538.21,8538.21,362000000
2007/6/15,11:02:00,8543.06,8543.06,8543.06,8543.06,320000000
2007/6/15,11:03:00,8539.95,8539.95,8539.95,8539.95,330000000
2007/6/15,11:04:00,8542.92,8542.92,8542.92,8542.92,386000000
2007/6/15,11:05:00,8544.36,8544.36,8544.36,8544.36,390000000
2007/6/15,11:06:00,8540.60,8540.60,8540.60,8540.60,435000000
2007/6/15,11:07:00,8542.71,8542.71,8542.71,8542.71,378000000
2007/6/15,11:08:00,8543.19,8543.19,8543.19,8543.19,339000000
2007/6/15,11:09:00,8543.36,8543.36,8543.36,8543.36,331000000
2007/6/15,11:10:00,8543.25,8543.25,8543.25,8543.25,278000000
2007/6/15,11:11:00,8542.80,8542.80,8542.80,8542.80,327000000
2007/6/15,11:12:00,8541.48,8541.48,8541.48,8541.48,233000000
2007/6/15,11:13:00,8542.63,8542.63,8542.63,8542.63,420000000
2007/6/15,11:14:00,8550.25,8550.25,8550.25,8550.25,473000000
2007/6/15,11:15:00,8552.74,8552.74,8552.74,8552.74,481000000
2007/6/15,11:16:00,8551.66,8551.66,8551.66,8551.66,578000000
2007/6/15,11:17:00,8551.89,8551.89,8551.89,8551.89,489000000
2007/6/15,11:18:00,8553.02,8553.02,8553.02,8553.02,574000000
2007/6/15,11:19:00,8552.14,8552.14,8552.14,8552.14,411000000
2007/6/15,11:20:00,8551.73,8551.73,8551.73,8551.73,251000000
2007/6/15,11:21:00,8551.73,8551.73,8551.73,8551.73,482000000
2007/6/15,11:22:00,8549.79,8549.79,8549.79,8549.79,260000000
2007/6/15,11:23:00,8550.14,8550.14,8550.14,8550.14,367000000
2007/6/15,11:24:00,8548.06,8548.06,8548.06,8548.06,295000000
2007/6/15,11:25:00,8549.95,8549.95,8549.95,8549.95,287000000
2007/6/15,11:26:00,8549.75,8549.75,8549.75,8549.75,394000000
2007/6/15,11:27:00,8548.99,8548.99,8548.99,8548.99,209000000
2007/6/15,11:28:00,8550.53,8550.53,8550.53,8550.53,288000000
2007/6/15,11:29:00,8546.94,8546.94,8546.94,8546.94,276000000
2007/6/15,11:30:00,8550.80,8550.80,8550.80,8550.80,238000000
2007/6/15,11:31:00,8550.13,8550.13,8550.13,8550.13,283000000
2007/6/15,11:32:00,8548.25,8548.25,8548.25,8548.25,374000000
2007/6/15,11:33:00,8549.69,8549.69,8549.69,8549.69,417000000
2007/6/15,11:34:00,8548.41,8548.41,8548.41,8548.41,270000000
2007/6/15,11:35:00,8547.84,8547.84,8547.84,8547.84,241000000
2007/6/15,11:36:00,8547.39,8547.39,8547.39,8547.39,454000000
2007/6/15,11:37:00,8545.89,8545.89,8545.89,8545.89,401000000
2007/6/15,11:38:00,8548.66,8548.66,8548.66,8548.66,522000000
2007/6/15,11:39:00,8550.74,8550.74,8550.74,8550.74,501000000
2007/6/15,11:40:00,8550.79,8550.79,8550.79,8550.79,402000000
2007/6/15,11:41:00,8550.58,8550.58,8550.58,8550.58,472000000
2007/6/15,11:42:00,8551.09,8551.09,8551.09,8551.09,328000000
2007/6/15,11:43:00,8549.38,8549.38,8549.38,8549.38,383000000
2007/6/15,11:44:00,8552.43,8552.43,8552.43,8552.43,327000000
2007/6/15,11:45:00,8552.75,8552.75,8552.75,8552.75,426000000
2007/6/15,11:46:00,8551.52,8551.52,8551.52,8551.52,397000000
2007/6/15,11:47:00,8554.32,8554.32,8554.32,8554.32,374000000
2007/6/15,11:48:00,8552.74,8552.74,8552.74,8552.74,441000000
2007/6/15,11:49:00,8552.22,8552.22,8552.22,8552.22,518000000
2007/6/15,11:50:00,8552.17,8552.17,8552.17,8552.17,422000000
2007/6/15,11:51:00,8553.46,8553.46,8553.46,8553.46,526000000
2007/6/15,11:52:00,8554.84,8554.84,8554.84,8554.84,363000000
2007/6/15,11:53:00,8559.63,8559.63,8559.63,8559.63,517000000
2007/6/15,11:54:00,8562.76,8562.76,8562.76,8562.76,538000000
2007/6/15,11:55:00,8561.96,8561.96,8561.96,8561.96,521000000
2007/6/15,11:56:00,8561.28,8561.28,8561.28,8561.28,593000000
2007/6/15,11:57:00,8562.74,8562.74,8562.74,8562.74,476000000
2007/6/15,11:58:00,8563.51,8563.51,8563.51,8563.51,567000000
2007/6/15,11:59:00,8569.78,8569.78,8569.78,8569.78,575000000
2007/6/15,12:00:00,8566.77,8566.77,8566.77,8566.77,545000000
2007/6/15,12:01:00,8567.58,8567.58,8567.58,8567.58,715000000
2007/6/15,12:02:00,8569.38,8569.38,8569.38,8569.38,479000000
2007/6/15,12:03:00,8568.32,8568.32,8568.32,8568.32,656000000
2007/6/15,12:04:00,8568.04,8568.04,8568.04,8568.04,475000000
2007/6/15,12:05:00,8567.72,8567.72,8567.72,8567.72,364000000
2007/6/15,12:06:00,8566.43,8566.43,8566.43,8566.43,483000000
2007/6/15,12:07:00,8563.52,8563.52,8563.52,8563.52,428000000
2007/6/15,12:08:00,8566.58,8566.58,8566.58,8566.58,565000000
2007/6/15,12:09:00,8562.31,8562.31,8562.31,8562.31,355000000
2007/6/15,12:10:00,8561.44,8561.44,8561.44,8561.44,341000000
2007/6/15,12:11:00,8560.57,8560.57,8560.57,8560.57,398000000
2007/6/15,12:12:00,8562.32,8562.32,8562.32,8562.32,295000000
2007/6/15,12:13:00,8560.97,8560.97,8560.97,8560.97,385000000
2007/6/15,12:14:00,8561.83,8561.83,8561.83,8561.83,322000000
2007/6/15,12:15:00,8561.72,8561.72,8561.72,8561.72,274000000
2007/6/15,12:16:00,8562.91,8562.91,8562.91,8562.91,489000000
2007/6/15,12:17:00,8564.05,8564.05,8564.05,8564.05,364000000
2007/6/15,12:18:00,8562.64,8562.64,8562.64,8562.64,577000000
2007/6/15,12:19:00,8563.17,8563.17,8563.17,8563.17,407000000
2007/6/15,12:20:00,8563.47,8563.47,8563.47,8563.47,330000000
2007/6/15,12:21:00,8564.41,8564.41,8564.41,8564.41,405000000
2007/6/15,12:22:00,8564.99,8564.99,8564.99,8564.99,336000000
2007/6/15,12:23:00,8563.39,8563.39,8563.39,8563.39,414000000
2007/6/15,12:24:00,8569.32,8569.32,8569.32,8569.32,400000000
2007/6/15,12:25:00,8565.08,8565.08,8565.08,8565.08,465000000
2007/6/15,12:26:00,8565.58,8565.58,8565.58,8565.58,473000000
2007/6/15,12:27:00,8567.65,8567.65,8567.65,8567.65,346000000
2007/6/15,12:28:00,8567.62,8567.62,8567.62,8567.62,430000000
2007/6/15,12:29:00,8567.63,8567.63,8567.63,8567.63,325000000
2007/6/15,12:30:00,8568.15,8568.15,8568.15,8568.15,451000000
2007/6/15,12:31:00,8564.85,8564.85,8564.85,8564.85,502000000
2007/6/15,12:32:00,8566.62,8566.62,8566.62,8566.62,366000000
2007/6/15,12:33:00,8567.46,8567.46,8567.46,8567.46,422000000
2007/6/15,12:34:00,8568.48,8568.48,8568.48,8568.48,382000000
2007/6/15,12:35:00,8566.94,8566.94,8566.94,8566.94,333000000
2007/6/15,12:36:00,8569.15,8569.15,8569.15,8569.15,453000000
2007/6/15,12:37:00,8569.96,8569.96,8569.96,8569.96,345000000
2007/6/15,12:38:00,8570.38,8570.38,8570.38,8570.38,479000000
2007/6/15,12:39:00,8572.79,8572.79,8572.79,8572.79,616000000
2007/6/15,12:40:00,8569.48,8569.48,8569.48,8569.48,459000000
2007/6/15,12:41:00,8572.46,8572.46,8572.46,8572.46,516000000
2007/6/15,12:42:00,8576.06,8576.06,8576.06,8576.06,400000000
2007/6/15,12:43:00,8573.32,8573.32,8573.32,8573.32,520000000
2007/6/15,12:44:00,8573.58,8573.58,8573.58,8573.58,458000000
2007/6/15,12:45:00,8573.09,8573.09,8573.09,8573.09,434000000
2007/6/15,12:46:00,8572.84,8572.84,8572.84,8572.84,509000000
2007/6/15,12:47:00,8576.03,8576.03,8576.03,8576.03,386000000
2007/6/15,12:48:00,8574.47,8574.47,8574.47,8574.47,495000000
2007/6/15,12:49:00,8574.01,8574.01,8574.01,8574.01,517000000
2007/6/15,12:50:00,8578.33,8578.33,8578.33,8578.33,636000000
2007/6/15,12:51:00,8575.11,8575.11,8575.11,8575.11,647000000
2007/6/15,12:52:00,8576.02,8576.02,8576.02,8576.02,432000000
2007/6/15,12:53:00,8575.10,8575.10,8575.10,8575.10,584000000
2007/6/15,12:54:00,8576.36,8576.36,8576.36,8576.36,594000000
2007/6/15,12:55:00,8575.42,8575.42,8575.42,8575.42,434000000
2007/6/15,12:56:00,8578.29,8578.29,8578.29,8578.29,517000000
2007/6/15,12:57:00,8573.19,8573.19,8573.19,8573.19,383000000
2007/6/15,12:58:00,8574.06,8574.06,8574.06,8574.06,485000000
2007/6/15,12:59:00,8573.19,8573.19,8573.19,8573.19,520000000
2007/6/15,13:00:00,8573.36,8573.36,8573.36,8573.36,448000000
2007/6/15,13:01:00,8571.75,8571.75,8571.75,8571.75,556000000
2007/6/15,13:02:00,8570.59,8570.59,8570.59,8570.59,438000000
2007/6/15,13:03:00,8570.68,8570.68,8570.68,8570.68,489000000
2007/6/15,13:04:00,8571.56,8571.56,8571.56,8571.56,474000000
2007/6/15,13:05:00,8569.31,8569.31,8569.31,8569.31,415000000
2007/6/15,13:06:00,8568.67,8568.67,8568.67,8568.67,497000000
2007/6/15,13:07:00,8569.66,8569.66,8569.66,8569.66,562000000
2007/6/15,13:08:00,8567.72,8567.72,8567.72,8567.72,698000000
2007/6/15,13:09:00,8566.88,8566.88,8566.88,8566.88,525000000
2007/6/15,13:10:00,8567.45,8567.45,8567.45,8567.45,561000000
2007/6/15,13:11:00,8568.75,8568.75,8568.75,8568.75,596000000
2007/6/15,13:12:00,8566.55,8566.55,8566.55,8566.55,636000000
2007/6/15,13:13:00,8567.19,8567.19,8567.19,8567.19,542000000
2007/6/15,13:14:00,8566.24,8566.24,8566.24,8566.24,537000000
2007/6/15,13:15:00,8564.45,8564.45,8564.45,8564.45,521000000
2007/6/15,13:16:00,8565.17,8565.17,8565.17,8565.17,718000000
2007/6/15,13:17:00,8564.95,8564.95,8564.95,8564.95,496000000
2007/6/15,13:18:00,8566.79,8566.79,8566.79,8566.79,712000000
2007/6/15,13:19:00,8565.82,8565.82,8565.82,8565.82,632000000
2007/6/15,13:20:00,8567.81,8567.81,8567.81,8567.81,632000000
2007/6/15,13:21:00,8569.63,8569.63,8569.63,8569.63,796000000
2007/6/15,13:22:00,8571.61,8571.61,8571.61,8571.61,745000000
2007/6/15,13:23:00,8573.99,8573.99,8573.99,8573.99,1235000064
2007/6/15,13:24:00,8570.10,8570.10,8570.10,8570.10,883000000
2007/6/15,13:25:00,8572.47,8572.47,8572.47,8572.47,884000000
2007/6/15,13:26:00,8572.47,8572.47,8572.47,8572.47,0
2007/6/15,13:27:00,8572.47,8572.47,8572.47,8572.47,0
2007/6/15,13:28:00,8572.47,8572.47,8572.47,8572.47,0
2007/6/15,13:29:00,8572.47,8572.47,8572.47,8572.47,0
2007/6/15,13:30:00,8573.64,8573.64,8573.64,8573.64,3061032960
2007/6/20,09:01:00,8651.26,8651.26,8651.26,8651.26,2241032704
2007/6/20,09:02:00,8655.15,8655.15,8655.15,8655.15,1691000064
2007/6/20,09:03:00,8657.42,8657.42,8657.42,8657.42,1588000000
2007/6/20,09:04:00,8662.45,8662.45,8662.45,8662.45,1650000000
2007/6/20,09:05:00,8662.06,8662.06,8662.06,8662.06,1355000064
2007/6/20,09:06:00,8666.02,8666.02,8666.02,8666.02,1775000064
2007/6/20,09:07:00,8667.08,8667.08,8667.08,8667.08,1323000064
2007/6/20,09:08:00,8670.36,8670.36,8670.36,8670.36,1208000000
2007/6/20,09:09:00,8671.95,8671.95,8671.95,8671.95,1476999936
2007/6/20,09:10:00,8672.54,8672.54,8672.54,8672.54,1016000000
2007/6/20,09:11:00,8673.17,8673.17,8673.17,8673.17,1151000064
2007/6/20,09:12:00,8667.86,8667.86,8667.86,8667.86,1092999936
2007/6/20,09:13:00,8663.40,8663.40,8663.40,8663.40,1036000000
2007/6/20,09:14:00,8658.62,8658.62,8658.62,8658.62,1187000064
2007/6/20,09:15:00,8653.69,8653.69,8653.69,8653.69,903000000
2007/6/20,09:16:00,8650.54,8650.54,8650.54,8650.54,1140999936
2007/6/20,09:17:00,8648.91,8648.91,8648.91,8648.91,1132999936
2007/6/20,09:18:00,8646.85,8646.85,8646.85,8646.85,1356999936
2007/6/20,09:19:00,8645.42,8645.42,8645.42,8645.42,1368999936
2007/6/20,09:20:00,8642.77,8642.77,8642.77,8642.77,1142000000
2007/6/20,09:21:00,8641.73,8641.73,8641.73,8641.73,1406000000
2007/6/20,09:22:00,8641.99,8641.99,8641.99,8641.99,1176999936
2007/6/20,09:23:00,8640.19,8640.19,8640.19,8640.19,978000000
2007/6/20,09:24:00,8640.44,8640.44,8640.44,8640.44,1208999936
2007/6/20,09:25:00,8639.13,8639.13,8639.13,8639.13,946000000
2007/6/20,09:26:00,8645.80,8645.80,8645.80,8645.80,1166000000
2007/6/20,09:27:00,8648.88,8648.88,8648.88,8648.88,1053000000
2007/6/20,09:28:00,8653.56,8653.56,8653.56,8653.56,1071000000
2007/6/20,09:29:00,8651.68,8651.68,8651.68,8651.68,930000000
2007/6/20,09:30:00,8649.86,8649.86,8649.86,8649.86,675000000
2007/6/20,09:31:00,8652.80,8652.80,8652.80,8652.80,1235000064
2007/6/20,09:32:00,8652.49,8652.49,8652.49,8652.49,764000000
2007/6/20,09:33:00,8650.22,8650.22,8650.22,8650.22,827000000
2007/6/20,09:34:00,8647.45,8647.45,8647.45,8647.45,805000000
2007/6/20,09:35:00,8644.50,8644.50,8644.50,8644.50,576000000
2007/6/20,09:36:00,8645.60,8645.60,8645.60,8645.60,891000000
2007/6/20,09:37:00,8643.04,8643.04,8643.04,8643.04,596000000
2007/6/20,09:38:00,8640.91,8640.91,8640.91,8640.91,738000000
2007/6/20,09:39:00,8638.35,8638.35,8638.35,8638.35,964000000
2007/6/20,09:40:00,8639.11,8639.11,8639.11,8639.11,721000000
2007/6/20,09:41:00,8638.32,8638.32,8638.32,8638.32,1091000064
2007/6/20,09:42:00,8636.47,8636.47,8636.47,8636.47,680000000
2007/6/20,09:43:00,8637.52,8637.52,8637.52,8637.52,741000000
2007/6/20,09:44:00,8639.48,8639.48,8639.48,8639.48,716000000
2007/6/20,09:45:00,8638.39,8638.39,8638.39,8638.39,569000000
2007/6/20,09:46:00,8637.64,8637.64,8637.64,8637.64,765000000
2007/6/20,09:47:00,8639.15,8639.15,8639.15,8639.15,585000000
2007/6/20,09:48:00,8638.65,8638.65,8638.65,8638.65,614000000
2007/6/20,09:49:00,8641.34,8641.34,8641.34,8641.34,631000000
2007/6/20,09:50:00,8641.10,8641.10,8641.10,8641.10,585000000
2007/6/20,09:51:00,8640.91,8640.91,8640.91,8640.91,687000000
2007/6/20,09:52:00,8641.44,8641.44,8641.44,8641.44,745000000
2007/6/20,09:53:00,8643.20,8643.20,8643.20,8643.20,732000000
2007/6/20,09:54:00,8643.77,8643.77,8643.77,8643.77,657000000
2007/6/20,09:55:00,8644.12,8644.12,8644.12,8644.12,564000000
2007/6/20,09:56:00,8643.78,8643.78,8643.78,8643.78,699000000
2007/6/20,09:57:00,8646.47,8646.47,8646.47,8646.47,583000000
2007/6/20,09:58:00,8648.91,8648.91,8648.91,8648.91,771000000
2007/6/20,09:59:00,8650.98,8650.98,8650.98,8650.98,817000000
2007/6/20,10:00:00,8649.57,8649.57,8649.57,8649.57,609000000
2007/6/20,10:01:00,8652.96,8652.96,8652.96,8652.96,834000000
2007/6/20,10:02:00,8655.44,8655.44,8655.44,8655.44,631000000
2007/6/20,10:03:00,8655.80,8655.80,8655.80,8655.80,552000000
2007/6/20,10:04:00,8657.46,8657.46,8657.46,8657.46,631000000
2007/6/20,10:05:00,8659.08,8659.08,8659.08,8659.08,427000000
2007/6/20,10:06:00,8659.39,8659.39,8659.39,8659.39,622000000
2007/6/20,10:07:00,8659.90,8659.90,8659.90,8659.90,569000000
2007/6/20,10:08:00,8661.66,8661.66,8661.66,8661.66,641000000
2007/6/20,10:09:00,8662.05,8662.05,8662.05,8662.05,678000000
2007/6/20,10:10:00,8662.34,8662.34,8662.34,8662.34,510000000
2007/6/20,10:11:00,8661.74,8661.74,8661.74,8661.74,701000000
2007/6/20,10:12:00,8661.91,8661.91,8661.91,8661.91,503000000
2007/6/20,10:13:00,8661.18,8661.18,8661.18,8661.18,606000000
2007/6/20,10:14:00,8663.43,8663.43,8663.43,8663.43,539000000
2007/6/20,10:15:00,8661.59,8661.59,8661.59,8661.59,483000000
2007/6/20,10:16:00,8660.48,8660.48,8660.48,8660.48,699000000
2007/6/20,10:17:00,8659.71,8659.71,8659.71,8659.71,485000000
2007/6/20,10:18:00,8661.16,8661.16,8661.16,8661.16,486000000
2007/6/20,10:19:00,8661.11,8661.11,8661.11,8661.11,566000000
2007/6/20,10:20:00,8663.03,8663.03,8663.03,8663.03,519000000
2007/6/20,10:21:00,8665.18,8665.18,8665.18,8665.18,624000000
2007/6/20,10:22:00,8667.75,8667.75,8667.75,8667.75,592000000
2007/6/20,10:23:00,8670.41,8670.41,8670.41,8670.41,507000000
2007/6/20,10:24:00,8670.79,8670.79,8670.79,8670.79,740000000
2007/6/20,10:25:00,8672.69,8672.69,8672.69,8672.69,515000000
2007/6/20,10:26:00,8673.09,8673.09,8673.09,8673.09,690000000
2007/6/20,10:27:00,8675.71,8675.71,8675.71,8675.71,644000000
2007/6/20,10:28:00,8674.95,8674.95,8674.95,8674.95,678000000
2007/6/20,10:29:00,8676.70,8676.70,8676.70,8676.70,749000000
2007/6/20,10:30:00,8676.14,8676.14,8676.14,8676.14,523000000
2007/6/20,10:31:00,8671.68,8671.68,8671.68,8671.68,857000000
2007/6/20,10:32:00,8670.90,8670.90,8670.90,8670.90,539000000
2007/6/20,10:33:00,8671.01,8671.01,8671.01,8671.01,728000000
2007/6/20,10:34:00,8672.34,8672.34,8672.34,8672.34,576000000
2007/6/20,10:35:00,8670.46,8670.46,8670.46,8670.46,391000000
2007/6/20,10:36:00,8667.51,8667.51,8667.51,8667.51,608000000
2007/6/20,10:37:00,8667.15,8667.15,8667.15,8667.15,440000000
2007/6/20,10:38:00,8664.74,8664.74,8664.74,8664.74,536000000
2007/6/20,10:39:00,8665.48,8665.48,8665.48,8665.48,514000000
2007/6/20,10:40:00,8663.20,8663.20,8663.20,8663.20,408000000
2007/6/20,10:41:00,8664.65,8664.65,8664.65,8664.65,648000000
2007/6/20,10:42:00,8663.09,8663.09,8663.09,8663.09,439000000
2007/6/20,10:43:00,8662.83,8662.83,8662.83,8662.83,702000000
2007/6/20,10:44:00,8663.57,8663.57,8663.57,8663.57,489000000
2007/6/20,10:45:00,8662.04,8662.04,8662.04,8662.04,432000000
2007/6/20,10:46:00,8664.42,8664.42,8664.42,8664.42,577000000
2007/6/20,10:47:00,8663.16,8663.16,8663.16,8663.16,379000000
2007/6/20,10:48:00,8663.90,8663.90,8663.90,8663.90,467000000
2007/6/20,10:49:00,8664.18,8664.18,8664.18,8664.18,484000000
2007/6/20,10:50:00,8663.86,8663.86,8663.86,8663.86,458000000
2007/6/20,10:51:00,8666.77,8666.77,8666.77,8666.77,605000000
2007/6/20,10:52:00,8667.05,8667.05,8667.05,8667.05,423000000
2007/6/20,10:53:00,8670.66,8670.66,8670.66,8670.66,719000000
2007/6/20,10:54:00,8672.36,8672.36,8672.36,8672.36,603000000
2007/6/20,10:55:00,8669.91,8669.91,8669.91,8669.91,411000000
2007/6/20,10:56:00,8672.94,8672.94,8672.94,8672.94,595000000
2007/6/20,10:57:00,8673.80,8673.80,8673.80,8673.80,509000000
2007/6/20,10:58:00,8673.55,8673.55,8673.55,8673.55,521000000
2007/6/20,10:59:00,8671.40,8671.40,8671.40,8671.40,481000000
2007/6/20,11:00:00,8670.17,8670.17,8670.17,8670.17,493000000
2007/6/20,11:01:00,8671.18,8671.18,8671.18,8671.18,513000000
2007/6/20,11:02:00,8671.42,8671.42,8671.42,8671.42,398000000
2007/6/20,11:03:00,8671.86,8671.86,8671.86,8671.86,455000000
2007/6/20,11:04:00,8671.02,8671.02,8671.02,8671.02,465000000
2007/6/20,11:05:00,8672.11,8672.11,8672.11,8672.11,302000000
2007/6/20,11:06:00,8673.32,8673.32,8673.32,8673.32,411000000
2007/6/20,11:07:00,8672.07,8672.07,8672.07,8672.07,344000000
2007/6/20,11:08:00,8670.42,8670.42,8670.42,8670.42,380000000
2007/6/20,11:09:00,8671.91,8671.91,8671.91,8671.91,432000000
2007/6/20,11:10:00,8669.67,8669.67,8669.67,8669.67,395000000
2007/6/20,11:11:00,8668.27,8668.27,8668.27,8668.27,466000000
2007/6/20,11:12:00,8669.47,8669.47,8669.47,8669.47,463000000
2007/6/20,11:13:00,8668.60,8668.60,8668.60,8668.60,429000000
2007/6/20,11:14:00,8668.84,8668.84,8668.84,8668.84,316000000
2007/6/20,11:15:00,8667.72,8667.72,8667.72,8667.72,369000000
2007/6/20,11:16:00,8667.70,8667.70,8667.70,8667.70,398000000
2007/6/20,11:17:00,8668.71,8668.71,8668.71,8668.71,310000000
2007/6/20,11:18:00,8669.26,8669.26,8669.26,8669.26,387000000
2007/6/20,11:19:00,8667.70,8667.70,8667.70,8667.70,398000000
2007/6/20,11:20:00,8669.97,8669.97,8669.97,8669.97,404000000
2007/6/20,11:21:00,8666.96,8666.96,8666.96,8666.96,454000000
2007/6/20,11:22:00,8667.67,8667.67,8667.67,8667.67,337000000
2007/6/20,11:23:00,8666.78,8666.78,8666.78,8666.78,504000000
2007/6/20,11:24:00,8667.70,8667.70,8667.70,8667.70,338000000
2007/6/20,11:25:00,8668.63,8668.63,8668.63,8668.63,327000000
2007/6/20,11:26:00,8667.90,8667.90,8667.90,8667.90,498000000
2007/6/20,11:27:00,8667.38,8667.38,8667.38,8667.38,363000000
2007/6/20,11:28:00,8666.50,8666.50,8666.50,8666.50,378000000
2007/6/20,11:29:00,8666.89,8666.89,8666.89,8666.89,423000000
2007/6/20,11:30:00,8668.01,8668.01,8668.01,8668.01,374000000
2007/6/20,11:31:00,8668.54,8668.54,8668.54,8668.54,447000000
2007/6/20,11:32:00,8668.53,8668.53,8668.53,8668.53,347000000
2007/6/20,11:33:00,8671.63,8671.63,8671.63,8671.63,429000000
2007/6/20,11:34:00,8668.91,8668.91,8668.91,8668.91,484000000
2007/6/20,11:35:00,8672.93,8672.93,8672.93,8672.93,571000000
2007/6/20,11:36:00,8671.16,8671.16,8671.16,8671.16,503000000
2007/6/20,11:37:00,8674.92,8674.92,8674.92,8674.92,306000000
2007/6/20,11:38:00,8672.51,8672.51,8672.51,8672.51,464000000
2007/6/20,11:39:00,8673.88,8673.88,8673.88,8673.88,399000000
2007/6/20,11:40:00,8672.80,8672.80,8672.80,8672.80,357000000
2007/6/20,11:41:00,8673.10,8673.10,8673.10,8673.10,434000000
2007/6/20,11:42:00,8674.99,8674.99,8674.99,8674.99,467000000
2007/6/20,11:43:00,8672.29,8672.29,8672.29,8672.29,488000000
2007/6/20,11:44:00,8676.44,8676.44,8676.44,8676.44,507000000
2007/6/20,11:45:00,8675.62,8675.62,8675.62,8675.62,437000000
2007/6/20,11:46:00,8678.86,8678.86,8678.86,8678.86,1114000000
2007/6/20,11:47:00,8680.00,8680.00,8680.00,8680.00,467000000
2007/6/20,11:48:00,8682.48,8682.48,8682.48,8682.48,678000000
2007/6/20,11:49:00,8685.01,8685.01,8685.01,8685.01,520000000
2007/6/20,11:50:00,8682.49,8682.49,8682.49,8682.49,393000000
2007/6/20,11:51:00,8689.02,8689.02,8689.02,8689.02,705000000
2007/6/20,11:52:00,8690.37,8690.37,8690.37,8690.37,642000000
2007/6/20,11:53:00,8695.43,8695.43,8695.43,8695.43,822000000
2007/6/20,11:54:00,8695.96,8695.96,8695.96,8695.96,877000000
2007/6/20,11:55:00,8700.99,8700.99,8700.99,8700.99,761000000
2007/6/20,11:56:00,8702.63,8702.63,8702.63,8702.63,910000000
2007/6/20,11:57:00,8705.54,8705.54,8705.54,8705.54,742000000
2007/6/20,11:58:00,8702.60,8702.60,8702.60,8702.60,658000000
2007/6/20,11:59:00,8701.85,8701.85,8701.85,8701.85,589000000
2007/6/20,12:00:00,8702.98,8702.98,8702.98,8702.98,496000000
2007/6/20,12:01:00,8704.05,8704.05,8704.05,8704.05,638000000
2007/6/20,12:02:00,8708.13,8708.13,8708.13,8708.13,685000000
2007/6/20,12:03:00,8712.21,8712.21,8712.21,8712.21,786000000
2007/6/20,12:04:00,8719.13,8719.13,8719.13,8719.13,817000000
2007/6/20,12:05:00,8722.25,8722.25,8722.25,8722.25,679000000
2007/6/20,12:06:00,8722.66,8722.66,8722.66,8722.66,699000000
2007/6/20,12:07:00,8720.47,8720.47,8720.47,8720.47,426000000
2007/6/20,12:08:00,8720.05,8720.05,8720.05,8720.05,797000000
2007/6/20,12:09:00,8721.55,8721.55,8721.55,8721.55,784000000
2007/6/20,12:10:00,8724.46,8724.46,8724.46,8724.46,491000000
2007/6/20,12:11:00,8725.97,8725.97,8725.97,8725.97,651000000
2007/6/20,12:12:00,8725.27,8725.27,8725.27,8725.27,547000000
2007/6/20,12:13:00,8724.77,8724.77,8724.77,8724.77,771000000
2007/6/20,12:14:00,8723.67,8723.67,8723.67,8723.67,596000000
2007/6/20,12:15:00,8722.82,8722.82,8722.82,8722.82,610000000
2007/6/20,12:16:00,8721.09,8721.09,8721.09,8721.09,659000000
2007/6/20,12:17:00,8719.16,8719.16,8719.16,8719.16,729000000
2007/6/20,12:18:00,8720.20,8720.20,8720.20,8720.20,813000000
2007/6/20,12:19:00,8719.72,8719.72,8719.72,8719.72,607000000
2007/6/20,12:20:00,8720.88,8720.88,8720.88,8720.88,579000000
2007/6/20,12:21:00,8717.12,8717.12,8717.12,8717.12,753000000
2007/6/20,12:22:00,8715.45,8715.45,8715.45,8715.45,391000000
2007/6/20,12:23:00,8714.55,8714.55,8714.55,8714.55,628000000
2007/6/20,12:24:00,8712.87,8712.87,8712.87,8712.87,550000000
2007/6/20,12:25:00,8710.93,8710.93,8710.93,8710.93,593000000
2007/6/20,12:26:00,8709.71,8709.71,8709.71,8709.71,699000000
2007/6/20,12:27:00,8709.61,8709.61,8709.61,8709.61,401000000
2007/6/20,12:28:00,8709.01,8709.01,8709.01,8709.01,529000000
2007/6/20,12:29:00,8710.57,8710.57,8710.57,8710.57,466000000
2007/6/20,12:30:00,8707.85,8707.85,8707.85,8707.85,441000000
2007/6/20,12:31:00,8709.76,8709.76,8709.76,8709.76,580000000
2007/6/20,12:32:00,8708.18,8708.18,8708.18,8708.18,424000000
2007/6/20,12:33:00,8707.85,8707.85,8707.85,8707.85,538000000
2007/6/20,12:34:00,8706.59,8706.59,8706.59,8706.59,517000000
2007/6/20,12:35:00,8708.95,8708.95,8708.95,8708.95,659000000
2007/6/20,12:36:00,8709.23,8709.23,8709.23,8709.23,642000000
2007/6/20,12:37:00,8709.74,8709.74,8709.74,8709.74,687000000
2007/6/20,12:38:00,8709.63,8709.63,8709.63,8709.63,624000000
2007/6/20,12:39:00,8710.63,8710.63,8710.63,8710.63,531000000
2007/6/20,12:40:00,8712.74,8712.74,8712.74,8712.74,487000000
2007/6/20,12:41:00,8711.39,8711.39,8711.39,8711.39,720000000
2007/6/20,12:42:00,8710.52,8710.52,8710.52,8710.52,432000000
2007/6/20,12:43:00,8713.33,8713.33,8713.33,8713.33,679000000
2007/6/20,12:44:00,8713.69,8713.69,8713.69,8713.69,626000000
2007/6/20,12:45:00,8713.63,8713.63,8713.63,8713.63,615000000
2007/6/20,12:46:00,8714.58,8714.58,8714.58,8714.58,689000000
2007/6/20,12:47:00,8715.09,8715.09,8715.09,8715.09,516000000
2007/6/20,12:48:00,8715.17,8715.17,8715.17,8715.17,701000000
2007/6/20,12:49:00,8716.98,8716.98,8716.98,8716.98,512000000
2007/6/20,12:50:00,8718.78,8718.78,8718.78,8718.78,595000000
2007/6/20,12:51:00,8718.16,8718.16,8718.16,8718.16,815000000
2007/6/20,12:52:00,8720.14,8720.14,8720.14,8720.14,630000000
2007/6/20,12:53:00,8722.86,8722.86,8722.86,8722.86,724000000
2007/6/20,12:54:00,8725.33,8725.33,8725.33,8725.33,654000000
2007/6/20,12:55:00,8729.27,8729.27,8729.27,8729.27,756000000
2007/6/20,12:56:00,8733.52,8733.52,8733.52,8733.52,1065000000
2007/6/20,12:57:00,8738.58,8738.58,8738.58,8738.58,971000000
2007/6/20,12:58:00,8740.17,8740.17,8740.17,8740.17,837000000
2007/6/20,12:59:00,8740.90,8740.90,8740.90,8740.90,731000000
2007/6/20,13:00:00,8739.31,8739.31,8739.31,8739.31,641000000
2007/6/20,13:01:00,8740.23,8740.23,8740.23,8740.23,837000000
2007/6/20,13:02:00,8742.32,8742.32,8742.32,8742.32,671000000
2007/6/20,13:03:00,8743.05,8743.05,8743.05,8743.05,957000000
2007/6/20,13:04:00,8742.77,8742.77,8742.77,8742.77,835000000
2007/6/20,13:05:00,8747.15,8747.15,8747.15,8747.15,1036000000
2007/6/20,13:06:00,8749.86,8749.86,8749.86,8749.86,1111000064
2007/6/20,13:07:00,8750.64,8750.64,8750.64,8750.64,971000000
2007/6/20,13:08:00,8753.02,8753.02,8753.02,8753.02,1045000000
2007/6/20,13:09:00,8755.34,8755.34,8755.34,8755.34,1172999936
2007/6/20,13:10:00,8757.07,8757.07,8757.07,8757.07,898000000
2007/6/20,13:11:00,8759.01,8759.01,8759.01,8759.01,1078000000
2007/6/20,13:12:00,8759.29,8759.29,8759.29,8759.29,1060000000
2007/6/20,13:13:00,8761.88,8761.88,8761.88,8761.88,1073000000
2007/6/20,13:14:00,8761.39,8761.39,8761.39,8761.39,987000000
2007/6/20,13:15:00,8761.04,8761.04,8761.04,8761.04,1005000000
2007/6/20,13:16:00,8757.80,8757.80,8757.80,8757.80,1076999936
2007/6/20,13:17:00,8754.07,8754.07,8754.07,8754.07,771000000
2007/6/20,13:18:00,8749.90,8749.90,8749.90,8749.90,972000000
2007/6/20,13:19:00,8753.37,8753.37,8753.37,8753.37,1114000000
2007/6/20,13:20:00,8752.46,8752.46,8752.46,8752.46,996000000
2007/6/20,13:21:00,8754.77,8754.77,8754.77,8754.77,1240999936
2007/6/20,13:22:00,8752.64,8752.64,8752.64,8752.64,1007000000
2007/6/20,13:23:00,8747.95,8747.95,8747.95,8747.95,986000000
2007/6/20,13:24:00,8749.38,8749.38,8749.38,8749.38,1288000000
2007/6/20,13:25:00,8748.15,8748.15,8748.15,8748.15,959000000
2007/6/20,13:26:00,8748.15,8748.15,8748.15,8748.15,0
2007/6/20,13:27:00,8748.15,8748.15,8748.15,8748.15,0
2007/6/20,13:28:00,8748.15,8748.15,8748.15,8748.15,0
2007/6/20,13:29:00,8748.15,8748.15,8748.15,8748.15,0
2007/6/20,13:30:00,8755.88,8755.88,8755.88,8755.88,656065536
2007/6/21,09:01:00,8789.09,8789.09,8789.09,8789.09,2695032832
2007/6/21,09:02:00,8783.08,8783.08,8783.08,8783.08,1698000000
2007/6/21,09:03:00,8781.63,8781.63,8781.63,8781.63,1592000000
2007/6/21,09:04:00,8774.30,8774.30,8774.30,8774.30,1647000064
2007/6/21,09:05:00,8788.92,8788.92,8788.92,8788.92,1716000000
2007/6/21,09:06:00,8783.86,8783.86,8783.86,8783.86,1878000000
2007/6/21,09:07:00,8787.82,8787.82,8787.82,8787.82,1334000000
2007/6/21,09:08:00,8796.63,8796.63,8796.63,8796.63,1568000000
2007/6/21,09:09:00,8807.50,8807.50,8807.50,8807.50,1620999936
2007/6/21,09:10:00,8807.61,8807.61,8807.61,8807.61,1096999936
2007/6/21,09:11:00,8817.47,8817.47,8817.47,8817.47,1735000064
2007/6/21,09:12:00,8812.46,8812.46,8812.46,8812.46,1464000000
2007/6/21,09:13:00,8812.03,8812.03,8812.03,8812.03,1323000064
2007/6/21,09:14:00,8807.01,8807.01,8807.01,8807.01,1335000064
2007/6/21,09:15:00,8799.67,8799.67,8799.67,8799.67,1053000000
2007/6/21,09:16:00,8788.87,8788.87,8788.87,8788.87,1192000000
2007/6/21,09:17:00,8776.49,8776.49,8776.49,8776.49,918000000
2007/6/21,09:18:00,8768.34,8768.34,8768.34,8768.34,955000000
2007/6/21,09:19:00,8752.13,8752.13,8752.13,8752.13,1136999936
2007/6/21,09:20:00,8729.77,8729.77,8729.77,8729.77,884000000
2007/6/21,09:21:00,8728.34,8728.34,8728.34,8728.34,1439000064
2007/6/21,09:22:00,8726.42,8726.42,8726.42,8726.42,1144999936
2007/6/21,09:23:00,8725.06,8725.06,8725.06,8725.06,978000000
2007/6/21,09:24:00,8722.81,8722.81,8722.81,8722.81,901000000
2007/6/21,09:25:00,8722.15,8722.15,8722.15,8722.15,739000000
2007/6/21,09:26:00,8727.07,8727.07,8727.07,8727.07,882000000
2007/6/21,09:27:00,8728.72,8728.72,8728.72,8728.72,717000000
2007/6/21,09:28:00,8735.21,8735.21,8735.21,8735.21,833000000
2007/6/21,09:29:00,8743.76,8743.76,8743.76,8743.76,859000000
2007/6/21,09:30:00,8755.62,8755.62,8755.62,8755.62,738000000
2007/6/21,09:31:00,8762.32,8762.32,8762.32,8762.32,1049000000
2007/6/21,09:32:00,8764.43,8764.43,8764.43,8764.43,786000000
2007/6/21,09:33:00,8766.26,8766.26,8766.26,8766.26,811000000
2007/6/21,09:34:00,8768.57,8768.57,8768.57,8768.57,728000000
2007/6/21,09:35:00,8767.05,8767.05,8767.05,8767.05,602000000
2007/6/21,09:36:00,8765.22,8765.22,8765.22,8765.22,752000000
2007/6/21,09:37:00,8760.84,8760.84,8760.84,8760.84,487000000
2007/6/21,09:38:00,8758.85,8758.85,8758.85,8758.85,558000000
2007/6/21,09:39:00,8755.66,8755.66,8755.66,8755.66,445000000
2007/6/21,09:40:00,8754.44,8754.44,8754.44,8754.44,490000000
2007/6/21,09:41:00,8752.07,8752.07,8752.07,8752.07,595000000
2007/6/21,09:42:00,8751.18,8751.18,8751.18,8751.18,432000000
2007/6/21,09:43:00,8749.03,8749.03,8749.03,8749.03,534000000
2007/6/21,09:44:00,8747.47,8747.47,8747.47,8747.47,476000000
2007/6/21,09:45:00,8744.99,8744.99,8744.99,8744.99,402000000
2007/6/21,09:46:00,8742.37,8742.37,8742.37,8742.37,598000000
2007/6/21,09:47:00,8741.46,8741.46,8741.46,8741.46,561000000
2007/6/21,09:48:00,8738.80,8738.80,8738.80,8738.80,637000000
2007/6/21,09:49:00,8739.42,8739.42,8739.42,8739.42,580000000
2007/6/21,09:50:00,8737.85,8737.85,8737.85,8737.85,478000000
2007/6/21,09:51:00,8739.76,8739.76,8739.76,8739.76,685000000
2007/6/21,09:52:00,8745.95,8745.95,8745.95,8745.95,531000000
2007/6/21,09:53:00,8746.80,8746.80,8746.80,8746.80,622000000
2007/6/21,09:54:00,8747.60,8747.60,8747.60,8747.60,439000000
2007/6/21,09:55:00,8749.63,8749.63,8749.63,8749.63,496000000
2007/6/21,09:56:00,8750.06,8750.06,8750.06,8750.06,582000000
2007/6/21,09:57:00,8753.64,8753.64,8753.64,8753.64,358000000
2007/6/21,09:58:00,8751.19,8751.19,8751.19,8751.19,461000000
2007/6/21,09:59:00,8751.35,8751.35,8751.35,8751.35,378000000
2007/6/21,10:00:00,8753.65,8753.65,8753.65,8753.65,374000000
2007/6/21,10:01:00,8755.20,8755.20,8755.20,8755.20,530000000
2007/6/21,10:02:00,8758.71,8758.71,8758.71,8758.71,450000000
2007/6/21,10:03:00,8761.24,8761.24,8761.24,8761.24,469000000
2007/6/21,10:04:00,8764.80,8764.80,8764.80,8764.80,530000000
2007/6/21,10:05:00,8768.46,8768.46,8768.46,8768.46,514000000
2007/6/21,10:06:00,8767.96,8767.96,8767.96,8767.96,615000000
2007/6/21,10:07:00,8771.36,8771.36,8771.36,8771.36,513000000
2007/6/21,10:08:00,8775.52,8775.52,8775.52,8775.52,558000000
2007/6/21,10:09:00,8775.34,8775.34,8775.34,8775.34,538000000
2007/6/21,10:10:00,8775.94,8775.94,8775.94,8775.94,501000000
2007/6/21,10:11:00,8777.85,8777.85,8777.85,8777.85,840000000
2007/6/21,10:12:00,8778.93,8778.93,8778.93,8778.93,679000000
2007/6/21,10:13:00,8779.53,8779.53,8779.53,8779.53,678000000
2007/6/21,10:14:00,8781.97,8781.97,8781.97,8781.97,609000000
2007/6/21,10:15:00,8782.64,8782.64,8782.64,8782.64,460000000
2007/6/21,10:16:00,8785.20,8785.20,8785.20,8785.20,626000000
2007/6/21,10:17:00,8785.14,8785.14,8785.14,8785.14,549000000
2007/6/21,10:18:00,8784.11,8784.11,8784.11,8784.11,545000000
2007/6/21,10:19:00,8783.18,8783.18,8783.18,8783.18,569000000
2007/6/21,10:20:00,8779.93,8779.93,8779.93,8779.93,470000000
2007/6/21,10:21:00,8779.56,8779.56,8779.56,8779.56,640000000
2007/6/21,10:22:00,8776.19,8776.19,8776.19,8776.19,464000000
2007/6/21,10:23:00,8776.19,8776.19,8776.19,8776.19,480000000
2007/6/21,10:24:00,8775.01,8775.01,8775.01,8775.01,375000000
2007/6/21,10:25:00,8773.34,8773.34,8773.34,8773.34,400000000
2007/6/21,10:26:00,8772.42,8772.42,8772.42,8772.42,521000000
2007/6/21,10:27:00,8774.54,8774.54,8774.54,8774.54,464000000
2007/6/21,10:28:00,8774.22,8774.22,8774.22,8774.22,529000000
2007/6/21,10:29:00,8773.63,8773.63,8773.63,8773.63,324000000
2007/6/21,10:30:00,8771.80,8771.80,8771.80,8771.80,344000000
2007/6/21,10:31:00,8770.59,8770.59,8770.59,8770.59,473000000
2007/6/21,10:32:00,8766.71,8766.71,8766.71,8766.71,290000000
2007/6/21,10:33:00,8766.24,8766.24,8766.24,8766.24,450000000
2007/6/21,10:34:00,8766.90,8766.90,8766.90,8766.90,398000000
2007/6/21,10:35:00,8767.32,8767.32,8767.32,8767.32,308000000
2007/6/21,10:36:00,8765.10,8765.10,8765.10,8765.10,368000000
2007/6/21,10:37:00,8762.60,8762.60,8762.60,8762.60,288000000
2007/6/21,10:38:00,8762.76,8762.76,8762.76,8762.76,379000000
2007/6/21,10:39:00,8762.08,8762.08,8762.08,8762.08,395000000
2007/6/21,10:40:00,8761.32,8761.32,8761.32,8761.32,331000000
2007/6/21,10:41:00,8763.30,8763.30,8763.30,8763.30,417000000
2007/6/21,10:42:00,8762.77,8762.77,8762.77,8762.77,330000000
2007/6/21,10:43:00,8763.93,8763.93,8763.93,8763.93,370000000
2007/6/21,10:44:00,8764.29,8764.29,8764.29,8764.29,400000000
2007/6/21,10:45:00,8767.23,8767.23,8767.23,8767.23,340000000
2007/6/21,10:46:00,8764.61,8764.61,8764.61,8764.61,509000000
2007/6/21,10:47:00,8766.13,8766.13,8766.13,8766.13,383000000
2007/6/21,10:48:00,8767.61,8767.61,8767.61,8767.61,427000000
2007/6/21,10:49:00,8767.49,8767.49,8767.49,8767.49,385000000
2007/6/21,10:50:00,8767.28,8767.28,8767.28,8767.28,351000000
2007/6/21,10:51:00,8769.30,8769.30,8769.30,8769.30,449000000
2007/6/21,10:52:00,8768.67,8768.67,8768.67,8768.67,366000000
2007/6/21,10:53:00,8776.11,8776.11,8776.11,8776.11,597000000
2007/6/21,10:54:00,8776.69,8776.69,8776.69,8776.69,473000000
2007/6/21,10:55:00,8776.39,8776.39,8776.39,8776.39,382000000
2007/6/21,10:56:00,8775.53,8775.53,8775.53,8775.53,529000000
2007/6/21,10:57:00,8775.68,8775.68,8775.68,8775.68,327000000
2007/6/21,10:58:00,8775.11,8775.11,8775.11,8775.11,400000000
2007/6/21,10:59:00,8776.28,8776.28,8776.28,8776.28,377000000
2007/6/21,11:00:00,8776.55,8776.55,8776.55,8776.55,359000000
2007/6/21,11:01:00,8778.81,8778.81,8778.81,8778.81,558000000
2007/6/21,11:02:00,8777.30,8777.30,8777.30,8777.30,358000000
2007/6/21,11:03:00,8780.74,8780.74,8780.74,8780.74,629000000
2007/6/21,11:04:00,8782.43,8782.43,8782.43,8782.43,466000000
2007/6/21,11:05:00,8783.89,8783.89,8783.89,8783.89,392000000
2007/6/21,11:06:00,8786.58,8786.58,8786.58,8786.58,676000000
2007/6/21,11:07:00,8788.04,8788.04,8788.04,8788.04,400000000
2007/6/21,11:08:00,8792.97,8792.97,8792.97,8792.97,674000000
2007/6/21,11:09:00,8795.70,8795.70,8795.70,8795.70,558000000
2007/6/21,11:10:00,8795.45,8795.45,8795.45,8795.45,489000000
2007/6/21,11:11:00,8795.23,8795.23,8795.23,8795.23,615000000
2007/6/21,11:12:00,8792.76,8792.76,8792.76,8792.76,400000000
2007/6/21,11:13:00,8792.37,8792.37,8792.37,8792.37,499000000
2007/6/21,11:14:00,8791.58,8791.58,8791.58,8791.58,459000000
2007/6/21,11:15:00,8792.40,8792.40,8792.40,8792.40,371000000
2007/6/21,11:16:00,8792.59,8792.59,8792.59,8792.59,580000000
2007/6/21,11:17:00,8792.01,8792.01,8792.01,8792.01,351000000
2007/6/21,11:18:00,8793.35,8793.35,8793.35,8793.35,476000000
2007/6/21,11:19:00,8794.96,8794.96,8794.96,8794.96,411000000
2007/6/21,11:20:00,8795.51,8795.51,8795.51,8795.51,503000000
2007/6/21,11:21:00,8798.30,8798.30,8798.30,8798.30,555000000
2007/6/21,11:22:00,8798.20,8798.20,8798.20,8798.20,343000000
2007/6/21,11:23:00,8799.84,8799.84,8799.84,8799.84,560000000
2007/6/21,11:24:00,8807.42,8807.42,8807.42,8807.42,497000000
2007/6/21,11:25:00,8808.90,8808.90,8808.90,8808.90,836000000
2007/6/21,11:26:00,8811.27,8811.27,8811.27,8811.27,720000000
2007/6/21,11:27:00,8812.38,8812.38,8812.38,8812.38,500000000
2007/6/21,11:28:00,8816.96,8816.96,8816.96,8816.96,923000000
2007/6/21,11:29:00,8819.60,8819.60,8819.60,8819.60,809000000
2007/6/21,11:30:00,8816.77,8816.77,8816.77,8816.77,597000000
2007/6/21,11:31:00,8813.76,8813.76,8813.76,8813.76,758000000
2007/6/21,11:32:00,8812.96,8812.96,8812.96,8812.96,449000000
2007/6/21,11:33:00,8810.31,8810.31,8810.31,8810.31,501000000
2007/6/21,11:34:00,8809.09,8809.09,8809.09,8809.09,463000000
2007/6/21,11:35:00,8808.59,8808.59,8808.59,8808.59,469000000
2007/6/21,11:36:00,8809.74,8809.74,8809.74,8809.74,601000000
2007/6/21,11:37:00,8809.54,8809.54,8809.54,8809.54,418000000
2007/6/21,11:38:00,8809.66,8809.66,8809.66,8809.66,515000000
2007/6/21,11:39:00,8809.80,8809.80,8809.80,8809.80,408000000
2007/6/21,11:40:00,8811.40,8811.40,8811.40,8811.40,488000000
2007/6/21,11:41:00,8812.68,8812.68,8812.68,8812.68,581000000
2007/6/21,11:42:00,8814.41,8814.41,8814.41,8814.41,427000000
2007/6/21,11:43:00,8817.29,8817.29,8817.29,8817.29,652000000
2007/6/21,11:44:00,8822.36,8822.36,8822.36,8822.36,558000000
2007/6/21,11:45:00,8822.54,8822.54,8822.54,8822.54,590000000
2007/6/21,11:46:00,8827.58,8827.58,8827.58,8827.58,876000000
2007/6/21,11:47:00,8836.80,8836.80,8836.80,8836.80,1338000000
2007/6/21,11:48:00,8845.38,8845.38,8845.38,8845.38,1548000000
2007/6/21,11:49:00,8853.88,8853.88,8853.88,8853.88,1328999936
2007/6/21,11:50:00,8854.87,8854.87,8854.87,8854.87,843000000
2007/6/21,11:51:00,8852.31,8852.31,8852.31,8852.31,854000000
2007/6/21,11:52:00,8854.64,8854.64,8854.64,8854.64,750000000
2007/6/21,11:53:00,8858.69,8858.69,8858.69,8858.69,1044000000
2007/6/21,11:54:00,8866.32,8866.32,8866.32,8866.32,1360000000
2007/6/21,11:55:00,8868.67,8868.67,8868.67,8868.67,872000000
2007/6/21,11:56:00,8869.99,8869.99,8869.99,8869.99,914000000
2007/6/21,11:57:00,8871.72,8871.72,8871.72,8871.72,643000000
2007/6/21,11:58:00,8868.87,8868.87,8868.87,8868.87,697000000
2007/6/21,11:59:00,8870.54,8870.54,8870.54,8870.54,559000000
2007/6/21,12:00:00,8865.14,8865.14,8865.14,8865.14,539000000
2007/6/21,12:01:00,8860.61,8860.61,8860.61,8860.61,719000000
2007/6/21,12:02:00,8860.31,8860.31,8860.31,8860.31,538000000
2007/6/21,12:03:00,8858.25,8858.25,8858.25,8858.25,618000000
2007/6/21,12:04:00,8854.62,8854.62,8854.62,8854.62,467000000
2007/6/21,12:05:00,8854.58,8854.58,8854.58,8854.58,506000000
2007/6/21,12:06:00,8856.12,8856.12,8856.12,8856.12,577000000
2007/6/21,12:07:00,8855.46,8855.46,8855.46,8855.46,484000000
2007/6/21,12:08:00,8858.25,8858.25,8858.25,8858.25,645000000
2007/6/21,12:09:00,8858.55,8858.55,8858.55,8858.55,572000000
2007/6/21,12:10:00,8861.68,8861.68,8861.68,8861.68,504000000
2007/6/21,12:11:00,8861.33,8861.33,8861.33,8861.33,580000000
2007/6/21,12:12:00,8861.12,8861.12,8861.12,8861.12,454000000
2007/6/21,12:13:00,8857.73,8857.73,8857.73,8857.73,587000000
2007/6/21,12:14:00,8852.91,8852.91,8852.91,8852.91,515000000
2007/6/21,12:15:00,8849.21,8849.21,8849.21,8849.21,435000000
2007/6/21,12:16:00,8847.07,8847.07,8847.07,8847.07,547000000
2007/6/21,12:17:00,8843.78,8843.78,8843.78,8843.78,466000000
2007/6/21,12:18:00,8837.05,8837.05,8837.05,8837.05,687000000
2007/6/21,12:19:00,8831.50,8831.50,8831.50,8831.50,524000000
2007/6/21,12:20:00,8826.61,8826.61,8826.61,8826.61,657000000
2007/6/21,12:21:00,8818.25,8818.25,8818.25,8818.25,902000000
2007/6/21,12:22:00,8814.74,8814.74,8814.74,8814.74,636000000
2007/6/21,12:23:00,8813.79,8813.79,8813.79,8813.79,797000000
2007/6/21,12:24:00,8815.60,8815.60,8815.60,8815.60,827000000
2007/6/21,12:25:00,8814.54,8814.54,8814.54,8814.54,618000000
2007/6/21,12:26:00,8816.54,8816.54,8816.54,8816.54,573000000
2007/6/21,12:27:00,8819.72,8819.72,8819.72,8819.72,474000000
2007/6/21,12:28:00,8824.37,8824.37,8824.37,8824.37,672000000
2007/6/21,12:29:00,8822.25,8822.25,8822.25,8822.25,481000000
2007/6/21,12:30:00,8823.21,8823.21,8823.21,8823.21,369000000
2007/6/21,12:31:00,8822.55,8822.55,8822.55,8822.55,536000000
2007/6/21,12:32:00,8825.65,8825.65,8825.65,8825.65,347000000
2007/6/21,12:33:00,8825.02,8825.02,8825.02,8825.02,416000000
2007/6/21,12:34:00,8827.04,8827.04,8827.04,8827.04,398000000
2007/6/21,12:35:00,8826.79,8826.79,8826.79,8826.79,425000000
2007/6/21,12:36:00,8824.66,8824.66,8824.66,8824.66,437000000
2007/6/21,12:37:00,8827.01,8827.01,8827.01,8827.01,379000000
2007/6/21,12:38:00,8830.08,8830.08,8830.08,8830.08,452000000
2007/6/21,12:39:00,8827.79,8827.79,8827.79,8827.79,388000000
2007/6/21,12:40:00,8828.00,8828.00,8828.00,8828.00,395000000
2007/6/21,12:41:00,8830.61,8830.61,8830.61,8830.61,438000000
2007/6/21,12:42:00,8836.50,8836.50,8836.50,8836.50,564000000
2007/6/21,12:43:00,8838.32,8838.32,8838.32,8838.32,699000000
2007/6/21,12:44:00,8842.89,8842.89,8842.89,8842.89,901000000
2007/6/21,12:45:00,8842.31,8842.31,8842.31,8842.31,860000000
2007/6/21,12:46:00,8848.49,8848.49,8848.49,8848.49,778000000
2007/6/21,12:47:00,8848.83,8848.83,8848.83,8848.83,797000000
2007/6/21,12:48:00,8851.72,8851.72,8851.72,8851.72,675000000
2007/6/21,12:49:00,8853.60,8853.60,8853.60,8853.60,573000000
2007/6/21,12:50:00,8856.62,8856.62,8856.62,8856.62,579000000
2007/6/21,12:51:00,8853.93,8853.93,8853.93,8853.93,568000000
2007/6/21,12:52:00,8850.83,8850.83,8850.83,8850.83,565000000
2007/6/21,12:53:00,8849.16,8849.16,8849.16,8849.16,692000000
2007/6/21,12:54:00,8845.58,8845.58,8845.58,8845.58,515000000
2007/6/21,12:55:00,8842.45,8842.45,8842.45,8842.45,507000000
2007/6/21,12:56:00,8841.48,8841.48,8841.48,8841.48,606000000
2007/6/21,12:57:00,8835.42,8835.42,8835.42,8835.42,623000000
2007/6/21,12:58:00,8830.97,8830.97,8830.97,8830.97,728000000
2007/6/21,12:59:00,8825.31,8825.31,8825.31,8825.31,593000000
2007/6/21,13:00:00,8822.21,8822.21,8822.21,8822.21,546000000
2007/6/21,13:01:00,8821.79,8821.79,8821.79,8821.79,665000000
2007/6/21,13:02:00,8819.48,8819.48,8819.48,8819.48,465000000
2007/6/21,13:03:00,8822.07,8822.07,8822.07,8822.07,525000000
2007/6/21,13:04:00,8822.39,8822.39,8822.39,8822.39,490000000
2007/6/21,13:05:00,8825.57,8825.57,8825.57,8825.57,583000000
2007/6/21,13:06:00,8828.45,8828.45,8828.45,8828.45,624000000
2007/6/21,13:07:00,8829.63,8829.63,8829.63,8829.63,564000000
2007/6/21,13:08:00,8831.81,8831.81,8831.81,8831.81,777000000
2007/6/21,13:09:00,8832.13,8832.13,8832.13,8832.13,711000000
2007/6/21,13:10:00,8831.90,8831.90,8831.90,8831.90,462000000
2007/6/21,13:11:00,8835.45,8835.45,8835.45,8835.45,836000000
2007/6/21,13:12:00,8836.96,8836.96,8836.96,8836.96,594000000
2007/6/21,13:13:00,8838.14,8838.14,8838.14,8838.14,728000000
2007/6/21,13:14:00,8839.17,8839.17,8839.17,8839.17,669000000
2007/6/21,13:15:00,8838.47,8838.47,8838.47,8838.47,596000000
2007/6/21,13:16:00,8838.59,8838.59,8838.59,8838.59,744000000
2007/6/21,13:17:00,8838.40,8838.40,8838.40,8838.40,525000000
2007/6/21,13:18:00,8838.59,8838.59,8838.59,8838.59,759000000
2007/6/21,13:19:00,8839.78,8839.78,8839.78,8839.78,693000000
2007/6/21,13:20:00,8840.42,8840.42,8840.42,8840.42,713000000
2007/6/21,13:21:00,8843.05,8843.05,8843.05,8843.05,1144999936
2007/6/21,13:22:00,8842.52,8842.52,8842.52,8842.52,998000000
2007/6/21,13:23:00,8842.32,8842.32,8842.32,8842.32,1110000000
2007/6/21,13:24:00,8846.29,8846.29,8846.29,8846.29,912000000
2007/6/21,13:25:00,8853.52,8853.52,8853.52,8853.52,1110000000
2007/6/21,13:26:00,8853.52,8853.52,8853.52,8853.52,0
2007/6/21,13:27:00,8853.52,8853.52,8853.52,8853.52,0
2007/6/21,13:28:00,8853.52,8853.52,8853.52,8853.52,0
2007/6/21,13:29:00,8853.52,8853.52,8853.52,8853.52,0
2007/6/21,13:30:00,8851.99,8851.99,8851.99,8851.99,2928032768
2007/6/22,09:01:00,8879.99,8879.99,8879.99,8879.99,745032704
2007/6/22,09:02:00,8884.03,8884.03,8884.03,8884.03,1488000000
2007/6/22,09:03:00,8881.29,8881.29,8881.29,8881.29,1558000000
2007/6/22,09:04:00,8878.71,8878.71,8878.71,8878.71,1531000064
2007/6/22,09:05:00,8879.70,8879.70,8879.70,8879.70,1328999936
2007/6/22,09:06:00,8878.55,8878.55,8878.55,8878.55,1587000064
2007/6/22,09:07:00,8879.09,8879.09,8879.09,8879.09,1335000064
2007/6/22,09:08:00,8877.77,8877.77,8877.77,8877.77,1319000064
2007/6/22,09:09:00,8879.69,8879.69,8879.69,8879.69,1367000064
2007/6/22,09:10:00,8880.02,8880.02,8880.02,8880.02,1159000064
2007/6/22,09:11:00,8877.60,8877.60,8877.60,8877.60,1492000000
2007/6/22,09:12:00,8879.38,8879.38,8879.38,8879.38,1418000000
2007/6/22,09:13:00,8873.51,8873.51,8873.51,8873.51,1318000000
2007/6/22,09:14:00,8875.40,8875.40,8875.40,8875.40,1280000000
2007/6/22,09:15:00,8870.46,8870.46,8870.46,8870.46,1078000000
2007/6/22,09:16:00,8867.57,8867.57,8867.57,8867.57,1319000064
2007/6/22,09:17:00,8863.50,8863.50,8863.50,8863.50,1019000000
2007/6/22,09:18:00,8861.85,8861.85,8861.85,8861.85,944000000
2007/6/22,09:19:00,8858.60,8858.60,8858.60,8858.60,1148999936
2007/6/22,09:20:00,8853.83,8853.83,8853.83,8853.83,944000000
2007/6/22,09:21:00,8849.54,8849.54,8849.54,8849.54,1195000064
2007/6/22,09:22:00,8848.13,8848.13,8848.13,8848.13,928000000
2007/6/22,09:23:00,8844.62,8844.62,8844.62,8844.62,932000000
2007/6/22,09:24:00,8844.10,8844.10,8844.10,8844.10,980000000
2007/6/22,09:25:00,8841.59,8841.59,8841.59,8841.59,767000000
2007/6/22,09:26:00,8841.81,8841.81,8841.81,8841.81,1004000000
2007/6/22,09:27:00,8841.87,8841.87,8841.87,8841.87,761000000
2007/6/22,09:28:00,8841.62,8841.62,8841.62,8841.62,852000000
2007/6/22,09:29:00,8845.03,8845.03,8845.03,8845.03,1043000000
2007/6/22,09:30:00,8846.95,8846.95,8846.95,8846.95,956000000
2007/6/22,09:31:00,8850.58,8850.58,8850.58,8850.58,1191000064
2007/6/22,09:32:00,8862.42,8862.42,8862.42,8862.42,1000000000
2007/6/22,09:33:00,8861.93,8861.93,8861.93,8861.93,1019000000
2007/6/22,09:34:00,8865.97,8865.97,8865.97,8865.97,982000000
2007/6/22,09:35:00,8868.53,8868.53,8868.53,8868.53,921000000
2007/6/22,09:36:00,8871.05,8871.05,8871.05,8871.05,1262000000
2007/6/22,09:37:00,8870.15,8870.15,8870.15,8870.15,898000000
2007/6/22,09:38:00,8866.14,8866.14,8866.14,8866.14,944000000
2007/6/22,09:39:00,8865.54,8865.54,8865.54,8865.54,908000000
2007/6/22,09:40:00,8863.16,8863.16,8863.16,8863.16,664000000
2007/6/22,09:41:00,8863.37,8863.37,8863.37,8863.37,1072000000
2007/6/22,09:42:00,8861.13,8861.13,8861.13,8861.13,700000000
2007/6/22,09:43:00,8860.15,8860.15,8860.15,8860.15,708000000
2007/6/22,09:44:00,8858.32,8858.32,8858.32,8858.32,675000000
2007/6/22,09:45:00,8856.97,8856.97,8856.97,8856.97,562000000
2007/6/22,09:46:00,8856.43,8856.43,8856.43,8856.43,913000000
2007/6/22,09:47:00,8855.51,8855.51,8855.51,8855.51,674000000
2007/6/22,09:48:00,8852.41,8852.41,8852.41,8852.41,793000000
2007/6/22,09:49:00,8851.98,8851.98,8851.98,8851.98,559000000
2007/6/22,09:50:00,8849.95,8849.95,8849.95,8849.95,528000000
2007/6/22,09:51:00,8850.62,8850.62,8850.62,8850.62,758000000
2007/6/22,09:52:00,8849.93,8849.93,8849.93,8849.93,656000000
2007/6/22,09:53:00,8850.54,8850.54,8850.54,8850.54,691000000
2007/6/22,09:54:00,8850.67,8850.67,8850.67,8850.67,642000000
2007/6/22,09:55:00,8852.10,8852.10,8852.10,8852.10,485000000
2007/6/22,09:56:00,8855.26,8855.26,8855.26,8855.26,698000000
2007/6/22,09:57:00,8857.11,8857.11,8857.11,8857.11,626000000
2007/6/22,09:58:00,8858.87,8858.87,8858.87,8858.87,684000000
2007/6/22,09:59:00,8862.15,8862.15,8862.15,8862.15,650000000
2007/6/22,10:00:00,8861.18,8861.18,8861.18,8861.18,659000000
2007/6/22,10:01:00,8861.49,8861.49,8861.49,8861.49,852000000
2007/6/22,10:02:00,8861.87,8861.87,8861.87,8861.87,633000000
2007/6/22,10:03:00,8860.21,8860.21,8860.21,8860.21,844000000
2007/6/22,10:04:00,8862.91,8862.91,8862.91,8862.91,706000000
2007/6/22,10:05:00,8862.80,8862.80,8862.80,8862.80,638000000
2007/6/22,10:06:00,8862.87,8862.87,8862.87,8862.87,1017000000
2007/6/22,10:07:00,8862.63,8862.63,8862.63,8862.63,702000000
2007/6/22,10:08:00,8861.71,8861.71,8861.71,8861.71,773000000
2007/6/22,10:09:00,8864.69,8864.69,8864.69,8864.69,768000000
2007/6/22,10:10:00,8862.64,8862.64,8862.64,8862.64,633000000
2007/6/22,10:11:00,8863.06,8863.06,8863.06,8863.06,829000000
2007/6/22,10:12:00,8863.03,8863.03,8863.03,8863.03,538000000
2007/6/22,10:13:00,8863.52,8863.52,8863.52,8863.52,654000000
2007/6/22,10:14:00,8862.92,8862.92,8862.92,8862.92,682000000
2007/6/22,10:15:00,8862.77,8862.77,8862.77,8862.77,565000000
2007/6/22,10:16:00,8860.81,8860.81,8860.81,8860.81,742000000
2007/6/22,10:17:00,8861.35,8861.35,8861.35,8861.35,536000000
2007/6/22,10:18:00,8864.22,8864.22,8864.22,8864.22,672000000
2007/6/22,10:19:00,8861.73,8861.73,8861.73,8861.73,777000000
2007/6/22,10:20:00,8864.77,8864.77,8864.77,8864.77,587000000
2007/6/22,10:21:00,8863.09,8863.09,8863.09,8863.09,980000000
2007/6/22,10:22:00,8869.40,8869.40,8869.40,8869.40,674000000
2007/6/22,10:23:00,8867.55,8867.55,8867.55,8867.55,623000000
2007/6/22,10:24:00,8870.21,8870.21,8870.21,8870.21,586000000
2007/6/22,10:25:00,8872.30,8872.30,8872.30,8872.30,596000000
2007/6/22,10:26:00,8874.50,8874.50,8874.50,8874.50,803000000
2007/6/22,10:27:00,8874.72,8874.72,8874.72,8874.72,694000000
2007/6/22,10:28:00,8876.67,8876.67,8876.67,8876.67,757000000
2007/6/22,10:29:00,8879.55,8879.55,8879.55,8879.55,709000000
2007/6/22,10:30:00,8876.94,8876.94,8876.94,8876.94,523000000
2007/6/22,10:31:00,8873.95,8873.95,8873.95,8873.95,721000000
2007/6/22,10:32:00,8873.64,8873.64,8873.64,8873.64,499000000
2007/6/22,10:33:00,8869.39,8869.39,8869.39,8869.39,756000000
2007/6/22,10:34:00,8866.20,8866.20,8866.20,8866.20,599000000
2007/6/22,10:35:00,8864.66,8864.66,8864.66,8864.66,572000000
2007/6/22,10:36:00,8863.03,8863.03,8863.03,8863.03,702000000
2007/6/22,10:37:00,8858.39,8858.39,8858.39,8858.39,510000000
2007/6/22,10:38:00,8857.94,8857.94,8857.94,8857.94,594000000
2007/6/22,10:39:00,8857.82,8857.82,8857.82,8857.82,682000000
2007/6/22,10:40:00,8855.01,8855.01,8855.01,8855.01,475000000
2007/6/22,10:41:00,8855.83,8855.83,8855.83,8855.83,643000000
2007/6/22,10:42:00,8860.50,8860.50,8860.50,8860.50,576000000
2007/6/22,10:43:00,8861.03,8861.03,8861.03,8861.03,580000000
2007/6/22,10:44:00,8863.53,8863.53,8863.53,8863.53,502000000
2007/6/22,10:45:00,8865.16,8865.16,8865.16,8865.16,413000000
2007/6/22,10:46:00,8860.88,8860.88,8860.88,8860.88,507000000
2007/6/22,10:47:00,8863.05,8863.05,8863.05,8863.05,431000000
2007/6/22,10:48:00,8862.26,8862.26,8862.26,8862.26,481000000
2007/6/22,10:49:00,8861.06,8861.06,8861.06,8861.06,442000000
2007/6/22,10:50:00,8860.41,8860.41,8860.41,8860.41,340000000
2007/6/22,10:51:00,8859.89,8859.89,8859.89,8859.89,430000000
2007/6/22,10:52:00,8858.74,8858.74,8858.74,8858.74,458000000
2007/6/22,10:53:00,8858.20,8858.20,8858.20,8858.20,485000000
2007/6/22,10:54:00,8857.71,8857.71,8857.71,8857.71,399000000
2007/6/22,10:55:00,8857.14,8857.14,8857.14,8857.14,369000000
2007/6/22,10:56:00,8863.66,8863.66,8863.66,8863.66,498000000
2007/6/22,10:57:00,8859.75,8859.75,8859.75,8859.75,386000000
2007/6/22,10:58:00,8860.87,8860.87,8860.87,8860.87,571000000
2007/6/22,10:59:00,8858.43,8858.43,8858.43,8858.43,523000000
2007/6/22,11:00:00,8859.54,8859.54,8859.54,8859.54,507000000
2007/6/22,11:01:00,8860.71,8860.71,8860.71,8860.71,456000000
2007/6/22,11:02:00,8862.58,8862.58,8862.58,8862.58,400000000
2007/6/22,11:03:00,8865.26,8865.26,8865.26,8865.26,490000000
2007/6/22,11:04:00,8861.34,8861.34,8861.34,8861.34,507000000
2007/6/22,11:05:00,8862.56,8862.56,8862.56,8862.56,420000000
2007/6/22,11:06:00,8861.54,8861.54,8861.54,8861.54,567000000
2007/6/22,11:07:00,8862.15,8862.15,8862.15,8862.15,401000000
2007/6/22,11:08:00,8864.77,8864.77,8864.77,8864.77,579000000
2007/6/22,11:09:00,8864.28,8864.28,8864.28,8864.28,480000000
2007/6/22,11:10:00,8864.62,8864.62,8864.62,8864.62,457000000
2007/6/22,11:11:00,8863.24,8863.24,8863.24,8863.24,535000000
2007/6/22,11:12:00,8862.59,8862.59,8862.59,8862.59,365000000
2007/6/22,11:13:00,8860.93,8860.93,8860.93,8860.93,445000000
2007/6/22,11:14:00,8862.01,8862.01,8862.01,8862.01,339000000
2007/6/22,11:15:00,8862.01,8862.01,8862.01,8862.01,286000000
2007/6/22,11:16:00,8862.27,8862.27,8862.27,8862.27,541000000
2007/6/22,11:17:00,8861.96,8861.96,8861.96,8861.96,296000000
2007/6/22,11:18:00,8861.25,8861.25,8861.25,8861.25,404000000
2007/6/22,11:19:00,8860.45,8860.45,8860.45,8860.45,390000000
2007/6/22,11:20:00,8865.20,8865.20,8865.20,8865.20,452000000
2007/6/22,11:21:00,8863.40,8863.40,8863.40,8863.40,467000000
2007/6/22,11:22:00,8870.76,8870.76,8870.76,8870.76,403000000
2007/6/22,11:23:00,8868.76,8868.76,8868.76,8868.76,488000000
2007/6/22,11:24:00,8867.53,8867.53,8867.53,8867.53,429000000
2007/6/22,11:25:00,8865.38,8865.38,8865.38,8865.38,308000000
2007/6/22,11:26:00,8865.41,8865.41,8865.41,8865.41,468000000
2007/6/22,11:27:00,8864.72,8864.72,8864.72,8864.72,343000000
2007/6/22,11:28:00,8864.96,8864.96,8864.96,8864.96,589000000
2007/6/22,11:29:00,8864.48,8864.48,8864.48,8864.48,522000000
2007/6/22,11:30:00,8872.15,8872.15,8872.15,8872.15,473000000
2007/6/22,11:31:00,8871.19,8871.19,8871.19,8871.19,757000000
2007/6/22,11:32:00,8868.58,8868.58,8868.58,8868.58,421000000
2007/6/22,11:33:00,8869.17,8869.17,8869.17,8869.17,520000000
2007/6/22,11:34:00,8867.34,8867.34,8867.34,8867.34,433000000
2007/6/22,11:35:00,8869.92,8869.92,8869.92,8869.92,378000000
2007/6/22,11:36:00,8869.28,8869.28,8869.28,8869.28,499000000
2007/6/22,11:37:00,8865.36,8865.36,8865.36,8865.36,372000000
2007/6/22,11:38:00,8867.48,8867.48,8867.48,8867.48,582000000
2007/6/22,11:39:00,8868.91,8868.91,8868.91,8868.91,493000000
2007/6/22,11:40:00,8871.03,8871.03,8871.03,8871.03,525000000
2007/6/22,11:41:00,8871.58,8871.58,8871.58,8871.58,589000000
2007/6/22,11:42:00,8868.59,8868.59,8868.59,8868.59,365000000
2007/6/22,11:43:00,8871.03,8871.03,8871.03,8871.03,502000000
2007/6/22,11:44:00,8870.53,8870.53,8870.53,8870.53,377000000
2007/6/22,11:45:00,8865.23,8865.23,8865.23,8865.23,596000000
2007/6/22,11:46:00,8864.45,8864.45,8864.45,8864.45,558000000
2007/6/22,11:47:00,8866.27,8866.27,8866.27,8866.27,411000000
2007/6/22,11:48:00,8864.14,8864.14,8864.14,8864.14,544000000
2007/6/22,11:49:00,8861.67,8861.67,8861.67,8861.67,418000000
2007/6/22,11:50:00,8860.26,8860.26,8860.26,8860.26,455000000
2007/6/22,11:51:00,8859.96,8859.96,8859.96,8859.96,541000000
2007/6/22,11:52:00,8857.80,8857.80,8857.80,8857.80,379000000
2007/6/22,11:53:00,8857.65,8857.65,8857.65,8857.65,573000000
2007/6/22,11:54:00,8856.49,8856.49,8856.49,8856.49,438000000
2007/6/22,11:55:00,8856.86,8856.86,8856.86,8856.86,344000000
2007/6/22,11:56:00,8856.52,8856.52,8856.52,8856.52,514000000
2007/6/22,11:57:00,8854.91,8854.91,8854.91,8854.91,397000000
2007/6/22,11:58:00,8854.86,8854.86,8854.86,8854.86,423000000
2007/6/22,11:59:00,8852.15,8852.15,8852.15,8852.15,382000000
2007/6/22,12:00:00,8850.77,8850.77,8850.77,8850.77,429000000
2007/6/22,12:01:00,8846.56,8846.56,8846.56,8846.56,658000000
2007/6/22,12:02:00,8844.82,8844.82,8844.82,8844.82,529000000
2007/6/22,12:03:00,8840.19,8840.19,8840.19,8840.19,733000000
2007/6/22,12:04:00,8838.46,8838.46,8838.46,8838.46,678000000
2007/6/22,12:05:00,8831.61,8831.61,8831.61,8831.61,767000000
2007/6/22,12:06:00,8826.05,8826.05,8826.05,8826.05,864000000
2007/6/22,12:07:00,8829.15,8829.15,8829.15,8829.15,710000000
2007/6/22,12:08:00,8826.50,8826.50,8826.50,8826.50,790000000
2007/6/22,12:09:00,8826.49,8826.49,8826.49,8826.49,587000000
2007/6/22,12:10:00,8826.09,8826.09,8826.09,8826.09,436000000
2007/6/22,12:11:00,8826.94,8826.94,8826.94,8826.94,535000000
2007/6/22,12:12:00,8826.32,8826.32,8826.32,8826.32,384000000
2007/6/22,12:13:00,8822.65,8822.65,8822.65,8822.65,512000000
2007/6/22,12:14:00,8820.06,8820.06,8820.06,8820.06,575000000
2007/6/22,12:15:00,8818.85,8818.85,8818.85,8818.85,473000000
2007/6/22,12:16:00,8813.50,8813.50,8813.50,8813.50,662000000
2007/6/22,12:17:00,8810.61,8810.61,8810.61,8810.61,553000000
2007/6/22,12:18:00,8810.76,8810.76,8810.76,8810.76,703000000
2007/6/22,12:19:00,8808.99,8808.99,8808.99,8808.99,596000000
2007/6/22,12:20:00,8806.20,8806.20,8806.20,8806.20,564000000
2007/6/22,12:21:00,8803.67,8803.67,8803.67,8803.67,589000000
2007/6/22,12:22:00,8801.25,8801.25,8801.25,8801.25,597000000
2007/6/22,12:23:00,8799.29,8799.29,8799.29,8799.29,591000000
2007/6/22,12:24:00,8802.84,8802.84,8802.84,8802.84,439000000
2007/6/22,12:25:00,8806.03,8806.03,8806.03,8806.03,413000000
2007/6/22,12:26:00,8807.71,8807.71,8807.71,8807.71,578000000
2007/6/22,12:27:00,8813.90,8813.90,8813.90,8813.90,393000000
2007/6/22,12:28:00,8814.36,8814.36,8814.36,8814.36,631000000
2007/6/22,12:29:00,8820.67,8820.67,8820.67,8820.67,393000000
2007/6/22,12:30:00,8823.40,8823.40,8823.40,8823.40,404000000
2007/6/22,12:31:00,8827.44,8827.44,8827.44,8827.44,445000000
2007/6/22,12:32:00,8830.61,8830.61,8830.61,8830.61,417000000
2007/6/22,12:33:00,8831.34,8831.34,8831.34,8831.34,436000000
2007/6/22,12:34:00,8831.52,8831.52,8831.52,8831.52,386000000
2007/6/22,12:35:00,8829.49,8829.49,8829.49,8829.49,335000000
2007/6/22,12:36:00,8825.86,8825.86,8825.86,8825.86,488000000
2007/6/22,12:37:00,8825.15,8825.15,8825.15,8825.15,352000000
2007/6/22,12:38:00,8823.71,8823.71,8823.71,8823.71,454000000
2007/6/22,12:39:00,8822.42,8822.42,8822.42,8822.42,462000000
2007/6/22,12:40:00,8821.19,8821.19,8821.19,8821.19,376000000
2007/6/22,12:41:00,8820.95,8820.95,8820.95,8820.95,427000000
2007/6/22,12:42:00,8819.17,8819.17,8819.17,8819.17,333000000
2007/6/22,12:43:00,8819.77,8819.77,8819.77,8819.77,466000000
2007/6/22,12:44:00,8821.16,8821.16,8821.16,8821.16,605000000
2007/6/22,12:45:00,8822.03,8822.03,8822.03,8822.03,365000000
2007/6/22,12:46:00,8821.66,8821.66,8821.66,8821.66,488000000
2007/6/22,12:47:00,8825.65,8825.65,8825.65,8825.65,575000000
2007/6/22,12:48:00,8823.20,8823.20,8823.20,8823.20,595000000
2007/6/22,12:49:00,8825.91,8825.91,8825.91,8825.91,398000000
2007/6/22,12:50:00,8825.41,8825.41,8825.41,8825.41,350000000
2007/6/22,12:51:00,8828.97,8828.97,8828.97,8828.97,459000000
2007/6/22,12:52:00,8828.01,8828.01,8828.01,8828.01,341000000
2007/6/22,12:53:00,8826.68,8826.68,8826.68,8826.68,371000000
2007/6/22,12:54:00,8829.12,8829.12,8829.12,8829.12,489000000
2007/6/22,12:55:00,8828.08,8828.08,8828.08,8828.08,509000000
2007/6/22,12:56:00,8828.17,8828.17,8828.17,8828.17,538000000
2007/6/22,12:57:00,8828.44,8828.44,8828.44,8828.44,348000000
2007/6/22,12:58:00,8826.85,8826.85,8826.85,8826.85,520000000
2007/6/22,12:59:00,8823.60,8823.60,8823.60,8823.60,460000000
2007/6/22,13:00:00,8821.03,8821.03,8821.03,8821.03,652000000
2007/6/22,13:01:00,8816.16,8816.16,8816.16,8816.16,556000000
2007/6/22,13:02:00,8814.63,8814.63,8814.63,8814.63,493000000
2007/6/22,13:03:00,8812.46,8812.46,8812.46,8812.46,660000000
2007/6/22,13:04:00,8814.26,8814.26,8814.26,8814.26,517000000
2007/6/22,13:05:00,8814.14,8814.14,8814.14,8814.14,441000000
2007/6/22,13:06:00,8820.79,8820.79,8820.79,8820.79,657000000
2007/6/22,13:07:00,8824.16,8824.16,8824.16,8824.16,504000000
2007/6/22,13:08:00,8826.08,8826.08,8826.08,8826.08,600000000
2007/6/22,13:09:00,8829.49,8829.49,8829.49,8829.49,631000000
2007/6/22,13:10:00,8833.03,8833.03,8833.03,8833.03,500000000
2007/6/22,13:11:00,8832.02,8832.02,8832.02,8832.02,675000000
2007/6/22,13:12:00,8834.03,8834.03,8834.03,8834.03,627000000
2007/6/22,13:13:00,8837.38,8837.38,8837.38,8837.38,599000000
2007/6/22,13:14:00,8836.84,8836.84,8836.84,8836.84,591000000
2007/6/22,13:15:00,8836.87,8836.87,8836.87,8836.87,590000000
2007/6/22,13:16:00,8840.79,8840.79,8840.79,8840.79,632000000
2007/6/22,13:17:00,8840.07,8840.07,8840.07,8840.07,555000000
2007/6/22,13:18:00,8841.90,8841.90,8841.90,8841.90,738000000
2007/6/22,13:19:00,8843.41,8843.41,8843.41,8843.41,657000000
2007/6/22,13:20:00,8839.61,8839.61,8839.61,8839.61,685000000
2007/6/22,13:21:00,8839.85,8839.85,8839.85,8839.85,818000000
2007/6/22,13:22:00,8840.35,8840.35,8840.35,8840.35,739000000
2007/6/22,13:23:00,8841.87,8841.87,8841.87,8841.87,814000000
2007/6/22,13:24:00,8837.60,8837.60,8837.60,8837.60,797000000
2007/6/22,13:25:00,8841.93,8841.93,8841.93,8841.93,812000000
2007/6/22,13:26:00,8841.93,8841.93,8841.93,8841.93,0
2007/6/22,13:27:00,8841.93,8841.93,8841.93,8841.93,0
2007/6/22,13:28:00,8841.93,8841.93,8841.93,8841.93,0
2007/6/22,13:29:00,8841.93,8841.93,8841.93,8841.93,0
2007/6/22,13:30:00,8846.39,8846.39,8846.39,8846.39,1688032768
2007/6/23,09:01:00,8817.40,8817.40,8817.40,8817.40,3483000064
2007/6/23,09:02:00,8816.72,8816.72,8816.72,8816.72,847000000
2007/6/23,09:03:00,8811.95,8811.95,8811.95,8811.95,1214000000
2007/6/23,09:04:00,8810.05,8810.05,8810.05,8810.05,1054000000
2007/6/23,09:05:00,8810.74,8810.74,8810.74,8810.74,824000000
2007/6/23,09:06:00,8803.82,8803.82,8803.82,8803.82,1172000000
2007/6/23,09:07:00,8801.48,8801.48,8801.48,8801.48,812000000
2007/6/23,09:08:00,8800.74,8800.74,8800.74,8800.74,947000000
2007/6/23,09:09:00,8803.98,8803.98,8803.98,8803.98,956000000
2007/6/23,09:10:00,8806.74,8806.74,8806.74,8806.74,729000000
2007/6/23,09:11:00,8808.81,8808.81,8808.81,8808.81,968000000
2007/6/23,09:12:00,8808.62,8808.62,8808.62,8808.62,748000000
2007/6/23,09:13:00,8810.36,8810.36,8810.36,8810.36,841000000
2007/6/23,09:14:00,8811.77,8811.77,8811.77,8811.77,795000000
2007/6/23,09:15:00,8815.49,8815.49,8815.49,8815.49,776000000
2007/6/23,09:16:00,8819.66,8819.66,8819.66,8819.66,896000000
2007/6/23,09:17:00,8822.21,8822.21,8822.21,8822.21,748000000
2007/6/23,09:18:00,8824.38,8824.38,8824.38,8824.38,799000000
2007/6/23,09:19:00,8822.80,8822.80,8822.80,8822.80,1014000000
2007/6/23,09:20:00,8823.69,8823.69,8823.69,8823.69,717000000
2007/6/23,09:21:00,8826.02,8826.02,8826.02,8826.02,987000000
2007/6/23,09:22:00,8828.58,8828.58,8828.58,8828.58,722000000
2007/6/23,09:23:00,8829.75,8829.75,8829.75,8829.75,801000000
2007/6/23,09:24:00,8831.25,8831.25,8831.25,8831.25,737000000
2007/6/23,09:25:00,8831.71,8831.71,8831.71,8831.71,737000000
2007/6/23,09:26:00,8833.63,8833.63,8833.63,8833.63,858000000
2007/6/23,09:27:00,8833.60,8833.60,8833.60,8833.60,563000000
2007/6/23,09:28:00,8831.85,8831.85,8831.85,8831.85,656000000
2007/6/23,09:29:00,8828.26,8828.26,8828.26,8828.26,656000000
2007/6/23,09:30:00,8829.80,8829.80,8829.80,8829.80,535000000
2007/6/23,09:31:00,8827.05,8827.05,8827.05,8827.05,694000000
2007/6/23,09:32:00,8825.19,8825.19,8825.19,8825.19,519000000
2007/6/23,09:33:00,8823.68,8823.68,8823.68,8823.68,609000000
2007/6/23,09:34:00,8824.41,8824.41,8824.41,8824.41,568000000
2007/6/23,09:35:00,8824.32,8824.32,8824.32,8824.32,416000000
2007/6/23,09:36:00,8825.64,8825.64,8825.64,8825.64,601000000
2007/6/23,09:37:00,8821.70,8821.70,8821.70,8821.70,461000000
2007/6/23,09:38:00,8821.88,8821.88,8821.88,8821.88,596000000
2007/6/23,09:39:00,8824.84,8824.84,8824.84,8824.84,494000000
2007/6/23,09:40:00,8822.36,8822.36,8822.36,8822.36,415000000
2007/6/23,09:41:00,8822.73,8822.73,8822.73,8822.73,557000000
2007/6/23,09:42:00,8821.05,8821.05,8821.05,8821.05,495000000
2007/6/23,09:43:00,8819.25,8819.25,8819.25,8819.25,680000000
2007/6/23,09:44:00,8819.22,8819.22,8819.22,8819.22,627000000
2007/6/23,09:45:00,8820.07,8820.07,8820.07,8820.07,579000000
2007/6/23,09:46:00,8820.14,8820.14,8820.14,8820.14,611000000
2007/6/23,09:47:00,8821.22,8821.22,8821.22,8821.22,412000000
2007/6/23,09:48:00,8822.62,8822.62,8822.62,8822.62,493000000
2007/6/23,09:49:00,8823.64,8823.64,8823.64,8823.64,489000000
2007/6/23,09:50:00,8820.89,8820.89,8820.89,8820.89,457000000
2007/6/23,09:51:00,8822.94,8822.94,8822.94,8822.94,686000000
2007/6/23,09:52:00,8822.25,8822.25,8822.25,8822.25,444000000
2007/6/23,09:53:00,8822.66,8822.66,8822.66,8822.66,517000000
2007/6/23,09:54:00,8823.18,8823.18,8823.18,8823.18,409000000
2007/6/23,09:55:00,8819.99,8819.99,8819.99,8819.99,365000000
2007/6/23,09:56:00,8820.16,8820.16,8820.16,8820.16,493000000
2007/6/23,09:57:00,8818.84,8818.84,8818.84,8818.84,470000000
2007/6/23,09:58:00,8818.36,8818.36,8818.36,8818.36,520000000
2007/6/23,09:59:00,8818.39,8818.39,8818.39,8818.39,545000000
2007/6/23,10:00:00,8817.39,8817.39,8817.39,8817.39,410000000
2007/6/23,10:01:00,8820.04,8820.04,8820.04,8820.04,513000000
2007/6/23,10:02:00,8817.95,8817.95,8817.95,8817.95,385000000
2007/6/23,10:03:00,8817.68,8817.68,8817.68,8817.68,417000000
2007/6/23,10:04:00,8817.00,8817.00,8817.00,8817.00,456000000
2007/6/23,10:05:00,8821.36,8821.36,8821.36,8821.36,367000000
2007/6/23,10:06:00,8820.05,8820.05,8820.05,8820.05,584000000
2007/6/23,10:07:00,8821.49,8821.49,8821.49,8821.49,417000000
2007/6/23,10:08:00,8819.45,8819.45,8819.45,8819.45,397000000
2007/6/23,10:09:00,8819.31,8819.31,8819.31,8819.31,484000000
2007/6/23,10:10:00,8818.23,8818.23,8818.23,8818.23,432000000
2007/6/23,10:11:00,8818.01,8818.01,8818.01,8818.01,532000000
2007/6/23,10:12:00,8818.13,8818.13,8818.13,8818.13,391000000
2007/6/23,10:13:00,8817.46,8817.46,8817.46,8817.46,532000000
2007/6/23,10:14:00,8817.40,8817.40,8817.40,8817.40,608000000
2007/6/23,10:15:00,8818.23,8818.23,8818.23,8818.23,376000000
2007/6/23,10:16:00,8817.96,8817.96,8817.96,8817.96,525000000
2007/6/23,10:17:00,8819.94,8819.94,8819.94,8819.94,327000000
2007/6/23,10:18:00,8818.08,8818.08,8818.08,8818.08,481000000
2007/6/23,10:19:00,8818.38,8818.38,8818.38,8818.38,460000000
2007/6/23,10:20:00,8819.17,8819.17,8819.17,8819.17,404000000
2007/6/23,10:21:00,8819.19,8819.19,8819.19,8819.19,424000000
2007/6/23,10:22:00,8820.71,8820.71,8820.71,8820.71,353000000
2007/6/23,10:23:00,8821.37,8821.37,8821.37,8821.37,438000000
2007/6/23,10:24:00,8820.81,8820.81,8820.81,8820.81,447000000
2007/6/23,10:25:00,8822.28,8822.28,8822.28,8822.28,398000000
2007/6/23,10:26:00,8821.53,8821.53,8821.53,8821.53,520000000
2007/6/23,10:27:00,8820.84,8820.84,8820.84,8820.84,363000000
2007/6/23,10:28:00,8820.12,8820.12,8820.12,8820.12,380000000
2007/6/23,10:29:00,8821.31,8821.31,8821.31,8821.31,383000000
2007/6/23,10:30:00,8818.96,8818.96,8818.96,8818.96,366000000
2007/6/23,10:31:00,8819.90,8819.90,8819.90,8819.90,475000000
2007/6/23,10:32:00,8819.77,8819.77,8819.77,8819.77,370000000
2007/6/23,10:33:00,8820.20,8820.20,8820.20,8820.20,419000000
2007/6/23,10:34:00,8820.30,8820.30,8820.30,8820.30,422000000
2007/6/23,10:35:00,8820.90,8820.90,8820.90,8820.90,342000000
2007/6/23,10:36:00,8821.43,8821.43,8821.43,8821.43,476000000
2007/6/23,10:37:00,8816.65,8816.65,8816.65,8816.65,352000000
2007/6/23,10:38:00,8817.28,8817.28,8817.28,8817.28,378000000
2007/6/23,10:39:00,8819.85,8819.85,8819.85,8819.85,450000000
2007/6/23,10:40:00,8819.20,8819.20,8819.20,8819.20,308000000
2007/6/23,10:41:00,8819.86,8819.86,8819.86,8819.86,426000000
2007/6/23,10:42:00,8819.89,8819.89,8819.89,8819.89,319000000
2007/6/23,10:43:00,8820.14,8820.14,8820.14,8820.14,404000000
2007/6/23,10:44:00,8820.63,8820.63,8820.63,8820.63,308000000
2007/6/23,10:45:00,8818.72,8818.72,8818.72,8818.72,265000000
2007/6/23,10:46:00,8818.32,8818.32,8818.32,8818.32,375000000
2007/6/23,10:47:00,8819.29,8819.29,8819.29,8819.29,318000000
2007/6/23,10:48:00,8817.97,8817.97,8817.97,8817.97,493000000
2007/6/23,10:49:00,8819.04,8819.04,8819.04,8819.04,565000000
2007/6/23,10:50:00,8818.83,8818.83,8818.83,8818.83,382000000
2007/6/23,10:51:00,8817.57,8817.57,8817.57,8817.57,476000000
2007/6/23,10:52:00,8820.63,8820.63,8820.63,8820.63,359000000
2007/6/23,10:53:00,8820.25,8820.25,8820.25,8820.25,413000000
2007/6/23,10:54:00,8820.54,8820.54,8820.54,8820.54,339000000
2007/6/23,10:55:00,8818.93,8818.93,8818.93,8818.93,327000000
2007/6/23,10:56:00,8821.04,8821.04,8821.04,8821.04,427000000
2007/6/23,10:57:00,8820.15,8820.15,8820.15,8820.15,333000000
2007/6/23,10:58:00,8819.99,8819.99,8819.99,8819.99,417000000
2007/6/23,10:59:00,8820.83,8820.83,8820.83,8820.83,337000000
2007/6/23,11:00:00,8820.74,8820.74,8820.74,8820.74,368000000
2007/6/23,11:01:00,8822.24,8822.24,8822.24,8822.24,421000000
2007/6/23,11:02:00,8821.76,8821.76,8821.76,8821.76,323000000
2007/6/23,11:03:00,8821.74,8821.74,8821.74,8821.74,528000000
2007/6/23,11:04:00,8820.76,8820.76,8820.76,8820.76,367000000
2007/6/23,11:05:00,8820.97,8820.97,8820.97,8820.97,287000000
2007/6/23,11:06:00,8821.40,8821.40,8821.40,8821.40,386000000
2007/6/23,11:07:00,8819.67,8819.67,8819.67,8819.67,307000000
2007/6/23,11:08:00,8821.37,8821.37,8821.37,8821.37,357000000
2007/6/23,11:09:00,8819.65,8819.65,8819.65,8819.65,319000000
2007/6/23,11:10:00,8822.35,8822.35,8822.35,8822.35,280000000
2007/6/23,11:11:00,8819.98,8819.98,8819.98,8819.98,351000000
2007/6/23,11:12:00,8820.71,8820.71,8820.71,8820.71,257000000
2007/6/23,11:13:00,8821.13,8821.13,8821.13,8821.13,296000000
2007/6/23,11:14:00,8820.92,8820.92,8820.92,8820.92,267000000
2007/6/23,11:15:00,8821.07,8821.07,8821.07,8821.07,270000000
2007/6/23,11:16:00,8820.30,8820.30,8820.30,8820.30,309000000
2007/6/23,11:17:00,8820.84,8820.84,8820.84,8820.84,261000000
2007/6/23,11:18:00,8819.21,8819.21,8819.21,8819.21,297000000
2007/6/23,11:19:00,8819.48,8819.48,8819.48,8819.48,244000000
2007/6/23,11:20:00,8821.16,8821.16,8821.16,8821.16,227000000
2007/6/23,11:21:00,8820.71,8820.71,8820.71,8820.71,319000000
2007/6/23,11:22:00,8820.32,8820.32,8820.32,8820.32,216000000
2007/6/23,11:23:00,8818.98,8818.98,8818.98,8818.98,340000000
2007/6/23,11:24:00,8818.43,8818.43,8818.43,8818.43,280000000
2007/6/23,11:25:00,8817.21,8817.21,8817.21,8817.21,260000000
2007/6/23,11:26:00,8817.25,8817.25,8817.25,8817.25,391000000
2007/6/23,11:27:00,8817.55,8817.55,8817.55,8817.55,267000000
2007/6/23,11:28:00,8814.55,8814.55,8814.55,8814.55,341000000
2007/6/23,11:29:00,8813.72,8813.72,8813.72,8813.72,290000000
2007/6/23,11:30:00,8811.55,8811.55,8811.55,8811.55,343000000
2007/6/23,11:31:00,8810.92,8810.92,8810.92,8810.92,407000000
2007/6/23,11:32:00,8809.10,8809.10,8809.10,8809.10,298000000
2007/6/23,11:33:00,8806.63,8806.63,8806.63,8806.63,391000000
2007/6/23,11:34:00,8804.85,8804.85,8804.85,8804.85,441000000
2007/6/23,11:35:00,8806.05,8806.05,8806.05,8806.05,386000000
2007/6/23,11:36:00,8803.16,8803.16,8803.16,8803.16,479000000
2007/6/23,11:37:00,8803.19,8803.19,8803.19,8803.19,311000000
2007/6/23,11:38:00,8801.35,8801.35,8801.35,8801.35,404000000
2007/6/23,11:39:00,8801.70,8801.70,8801.70,8801.70,406000000
2007/6/23,11:40:00,8799.21,8799.21,8799.21,8799.21,286000000
2007/6/23,11:41:00,8797.99,8797.99,8797.99,8797.99,417000000
2007/6/23,11:42:00,8798.91,8798.91,8798.91,8798.91,326000000
2007/6/23,11:43:00,8797.46,8797.46,8797.46,8797.46,383000000
2007/6/23,11:44:00,8797.13,8797.13,8797.13,8797.13,314000000
2007/6/23,11:45:00,8797.15,8797.15,8797.15,8797.15,289000000
2007/6/23,11:46:00,8793.72,8793.72,8793.72,8793.72,355000000
2007/6/23,11:47:00,8795.24,8795.24,8795.24,8795.24,211000000
2007/6/23,11:48:00,8794.32,8794.32,8794.32,8794.32,297000000
2007/6/23,11:49:00,8795.52,8795.52,8795.52,8795.52,206000000
2007/6/23,11:50:00,8796.48,8796.48,8796.48,8796.48,240000000
2007/6/23,11:51:00,8797.34,8797.34,8797.34,8797.34,249000000
2007/6/23,11:52:00,8797.41,8797.41,8797.41,8797.41,182000000
2007/6/23,11:53:00,8799.72,8799.72,8799.72,8799.72,231000000
2007/6/23,11:54:00,8798.24,8798.24,8798.24,8798.24,202000000
2007/6/23,11:55:00,8798.58,8798.58,8798.58,8798.58,175000000
2007/6/23,11:56:00,8798.80,8798.80,8798.80,8798.80,216000000
2007/6/23,11:57:00,8799.49,8799.49,8799.49,8799.49,162000000
2007/6/23,11:58:00,8802.05,8802.05,8802.05,8802.05,200000000
2007/6/23,11:59:00,8801.04,8801.04,8801.04,8801.04,186000000
2007/6/23,12:00:00,8801.63,8801.63,8801.63,8801.63,199000000
2007/6/23,12:01:00,8800.45,8800.45,8800.45,8800.45,262000000
2007/6/23,12:02:00,8800.79,8800.79,8800.79,8800.79,154000000
2007/6/23,12:03:00,8801.79,8801.79,8801.79,8801.79,219000000
2007/6/23,12:04:00,8800.71,8800.71,8800.71,8800.71,193000000
2007/6/23,12:05:00,8801.18,8801.18,8801.18,8801.18,148000000
2007/6/23,12:06:00,8801.30,8801.30,8801.30,8801.30,238000000
2007/6/23,12:07:00,8802.54,8802.54,8802.54,8802.54,141000000
2007/6/23,12:08:00,8801.51,8801.51,8801.51,8801.51,224000000
2007/6/23,12:09:00,8801.42,8801.42,8801.42,8801.42,241000000
2007/6/23,12:10:00,8802.28,8802.28,8802.28,8802.28,208000000
2007/6/23,12:11:00,8801.96,8801.96,8801.96,8801.96,228000000
2007/6/23,12:12:00,8799.82,8799.82,8799.82,8799.82,196000000
2007/6/23,12:13:00,8797.53,8797.53,8797.53,8797.53,263000000
2007/6/23,12:14:00,8797.66,8797.66,8797.66,8797.66,274000000
2007/6/23,12:15:00,8797.52,8797.52,8797.52,8797.52,232000000
2007/6/23,12:16:00,8797.37,8797.37,8797.37,8797.37,285000000
2007/6/23,12:17:00,8795.93,8795.93,8795.93,8795.93,212000000
2007/6/23,12:18:00,8796.51,8796.51,8796.51,8796.51,242000000
2007/6/23,12:19:00,8794.91,8794.91,8794.91,8794.91,211000000
2007/6/23,12:20:00,8793.54,8793.54,8793.54,8793.54,214000000
2007/6/23,12:21:00,8794.90,8794.90,8794.90,8794.90,238000000
2007/6/23,12:22:00,8792.68,8792.68,8792.68,8792.68,199000000
2007/6/23,12:23:00,8794.91,8794.91,8794.91,8794.91,255000000
2007/6/23,12:24:00,8792.87,8792.87,8792.87,8792.87,269000000
2007/6/23,12:25:00,8795.05,8795.05,8795.05,8795.05,282000000
2007/6/23,12:26:00,8792.21,8792.21,8792.21,8792.21,388000000
2007/6/23,12:27:00,8791.96,8791.96,8791.96,8791.96,263000000
2007/6/23,12:28:00,8793.01,8793.01,8793.01,8793.01,319000000
2007/6/23,12:29:00,8790.76,8790.76,8790.76,8790.76,248000000
2007/6/23,12:30:00,8793.56,8793.56,8793.56,8793.56,282000000
2007/6/23,12:31:00,8791.86,8791.86,8791.86,8791.86,278000000
2007/6/23,12:32:00,8792.88,8792.88,8792.88,8792.88,335000000
2007/6/23,12:33:00,8791.70,8791.70,8791.70,8791.70,291000000
2007/6/23,12:34:00,8794.79,8794.79,8794.79,8794.79,255000000
2007/6/23,12:35:00,8796.48,8796.48,8796.48,8796.48,264000000
2007/6/23,12:36:00,8804.10,8804.10,8804.10,8804.10,380000000
2007/6/23,12:37:00,8809.09,8809.09,8809.09,8809.09,269000000
2007/6/23,12:38:00,8810.25,8810.25,8810.25,8810.25,318000000
2007/6/23,12:39:00,8810.68,8810.68,8810.68,8810.68,209000000
2007/6/23,12:40:00,8809.32,8809.32,8809.32,8809.32,243000000
2007/6/23,12:41:00,8809.67,8809.67,8809.67,8809.67,233000000
2007/6/23,12:42:00,8808.11,8808.11,8808.11,8808.11,212000000
2007/6/23,12:43:00,8810.13,8810.13,8810.13,8810.13,308000000
2007/6/23,12:44:00,8809.07,8809.07,8809.07,8809.07,229000000
2007/6/23,12:45:00,8807.54,8807.54,8807.54,8807.54,222000000
2007/6/23,12:46:00,8807.03,8807.03,8807.03,8807.03,262000000
2007/6/23,12:47:00,8805.44,8805.44,8805.44,8805.44,211000000
2007/6/23,12:48:00,8806.28,8806.28,8806.28,8806.28,315000000
2007/6/23,12:49:00,8805.77,8805.77,8805.77,8805.77,284000000
2007/6/23,12:50:00,8805.20,8805.20,8805.20,8805.20,205000000
2007/6/23,12:51:00,8804.88,8804.88,8804.88,8804.88,295000000
2007/6/23,12:52:00,8804.38,8804.38,8804.38,8804.38,221000000
2007/6/23,12:53:00,8805.64,8805.64,8805.64,8805.64,291000000
2007/6/23,12:54:00,8805.05,8805.05,8805.05,8805.05,239000000
2007/6/23,12:55:00,8806.70,8806.70,8806.70,8806.70,266000000
2007/6/23,12:56:00,8805.25,8805.25,8805.25,8805.25,315000000
2007/6/23,12:57:00,8805.77,8805.77,8805.77,8805.77,251000000
2007/6/23,12:58:00,8805.77,8805.77,8805.77,8805.77,348000000
2007/6/23,12:59:00,8808.54,8808.54,8808.54,8808.54,315000000
2007/6/23,13:00:00,8808.49,8808.49,8808.49,8808.49,264000000
2007/6/23,13:01:00,8809.88,8809.88,8809.88,8809.88,364000000
2007/6/23,13:02:00,8809.28,8809.28,8809.28,8809.28,260000000
2007/6/23,13:03:00,8808.74,8808.74,8808.74,8808.74,378000000
2007/6/23,13:04:00,8809.68,8809.68,8809.68,8809.68,260000000
2007/6/23,13:05:00,8810.85,8810.85,8810.85,8810.85,293000000
2007/6/23,13:06:00,8810.70,8810.70,8810.70,8810.70,335000000
2007/6/23,13:07:00,8808.63,8808.63,8808.63,8808.63,269000000
2007/6/23,13:08:00,8810.72,8810.72,8810.72,8810.72,345000000
2007/6/23,13:09:00,8809.69,8809.69,8809.69,8809.69,367000000
2007/6/23,13:10:00,8808.32,8808.32,8808.32,8808.32,404000000
2007/6/23,13:11:00,8807.27,8807.27,8807.27,8807.27,670000000
2007/6/23,13:12:00,8808.62,8808.62,8808.62,8808.62,443000000
2007/6/23,13:13:00,8810.19,8810.19,8810.19,8810.19,601000000
2007/6/23,13:14:00,8808.22,8808.22,8808.22,8808.22,443000000
2007/6/23,13:15:00,8809.50,8809.50,8809.50,8809.50,397000000
2007/6/23,13:16:00,8808.45,8808.45,8808.45,8808.45,574000000
2007/6/23,13:17:00,8810.37,8810.37,8810.37,8810.37,528000000
2007/6/23,13:18:00,8811.15,8811.15,8811.15,8811.15,578000000
2007/6/23,13:19:00,8812.20,8812.20,8812.20,8812.20,508000000
2007/6/23,13:20:00,8812.28,8812.28,8812.28,8812.28,463000000
2007/6/23,13:21:00,8814.42,8814.42,8814.42,8814.42,615000000
2007/6/23,13:22:00,8811.96,8811.96,8811.96,8811.96,542000000
2007/6/23,13:23:00,8813.25,8813.25,8813.25,8813.25,725000000
2007/6/23,13:24:00,8812.17,8812.17,8812.17,8812.17,731000000
2007/6/23,13:25:00,8813.93,8813.93,8813.93,8813.93,723000000
2007/6/23,13:26:00,8813.93,8813.93,8813.93,8813.93,0
2007/6/23,13:27:00,8813.93,8813.93,8813.93,8813.93,0
2007/6/23,13:28:00,8813.93,8813.93,8813.93,8813.93,0
2007/6/23,13:29:00,8813.93,8813.93,8813.93,8813.93,0
2007/6/23,13:30:00,8812.91,8812.91,8812.91,8812.91,629032960
2007/6/25,09:01:00,8882.30,8882.30,8882.30,8882.30,1559032832
2007/6/25,09:02:00,8895.82,8895.82,8895.82,8895.82,1355000064
2007/6/25,09:03:00,8903.22,8903.22,8903.22,8903.22,1436000000
2007/6/25,09:04:00,8908.27,8908.27,8908.27,8908.27,1470000000
2007/6/25,09:05:00,8908.85,8908.85,8908.85,8908.85,1050000000
2007/6/25,09:06:00,8910.47,8910.47,8910.47,8910.47,1238000000
2007/6/25,09:07:00,8908.09,8908.09,8908.09,8908.09,983000000
2007/6/25,09:08:00,8913.57,8913.57,8913.57,8913.57,1299000064
2007/6/25,09:09:00,8915.76,8915.76,8915.76,8915.76,1435000064
2007/6/25,09:10:00,8921.28,8921.28,8921.28,8921.28,1104000000
2007/6/25,09:11:00,8926.53,8926.53,8926.53,8926.53,1224000000
2007/6/25,09:12:00,8925.97,8925.97,8925.97,8925.97,986000000
2007/6/25,09:13:00,8923.99,8923.99,8923.99,8923.99,959000000
2007/6/25,09:14:00,8920.49,8920.49,8920.49,8920.49,993000000
2007/6/25,09:15:00,8919.85,8919.85,8919.85,8919.85,888000000
2007/6/25,09:16:00,8918.70,8918.70,8918.70,8918.70,1116000000
2007/6/25,09:17:00,8918.39,8918.39,8918.39,8918.39,943000000
2007/6/25,09:18:00,8912.94,8912.94,8912.94,8912.94,977000000
2007/6/25,09:19:00,8908.60,8908.60,8908.60,8908.60,1012000000
2007/6/25,09:20:00,8906.10,8906.10,8906.10,8906.10,818000000
2007/6/25,09:21:00,8906.53,8906.53,8906.53,8906.53,1294000000
2007/6/25,09:22:00,8901.63,8901.63,8901.63,8901.63,905000000
2007/6/25,09:23:00,8900.93,8900.93,8900.93,8900.93,928000000
2007/6/25,09:24:00,8898.48,8898.48,8898.48,8898.48,860000000
2007/6/25,09:25:00,8896.05,8896.05,8896.05,8896.05,775000000
2007/6/25,09:26:00,8895.13,8895.13,8895.13,8895.13,953000000
2007/6/25,09:27:00,8890.25,8890.25,8890.25,8890.25,764000000
2007/6/25,09:28:00,8889.97,8889.97,8889.97,8889.97,880000000
2007/6/25,09:29:00,8888.30,8888.30,8888.30,8888.30,929000000
2007/6/25,09:30:00,8892.15,8892.15,8892.15,8892.15,812000000
2007/6/25,09:31:00,8896.84,8896.84,8896.84,8896.84,1154000000
2007/6/25,09:32:00,8900.40,8900.40,8900.40,8900.40,676000000
2007/6/25,09:33:00,8902.41,8902.41,8902.41,8902.41,849000000
2007/6/25,09:34:00,8903.12,8903.12,8903.12,8903.12,785000000
2007/6/25,09:35:00,8908.34,8908.34,8908.34,8908.34,705000000
2007/6/25,09:36:00,8912.31,8912.31,8912.31,8912.31,923000000
2007/6/25,09:37:00,8918.59,8918.59,8918.59,8918.59,597000000
2007/6/25,09:38:00,8921.16,8921.16,8921.16,8921.16,672000000
2007/6/25,09:39:00,8930.23,8930.23,8930.23,8930.23,773000000
2007/6/25,09:40:00,8932.60,8932.60,8932.60,8932.60,763000000
2007/6/25,09:41:00,8934.82,8934.82,8934.82,8934.82,1051000000
2007/6/25,09:42:00,8937.22,8937.22,8937.22,8937.22,666000000
2007/6/25,09:43:00,8935.79,8935.79,8935.79,8935.79,801000000
2007/6/25,09:44:00,8933.93,8933.93,8933.93,8933.93,844000000
2007/6/25,09:45:00,8934.51,8934.51,8934.51,8934.51,758000000
2007/6/25,09:46:00,8931.92,8931.92,8931.92,8931.92,955000000
2007/6/25,09:47:00,8930.55,8930.55,8930.55,8930.55,711000000
2007/6/25,09:48:00,8932.03,8932.03,8932.03,8932.03,864000000
2007/6/25,09:49:00,8932.36,8932.36,8932.36,8932.36,821000000
2007/6/25,09:50:00,8933.19,8933.19,8933.19,8933.19,603000000
2007/6/25,09:51:00,8934.78,8934.78,8934.78,8934.78,932000000
2007/6/25,09:52:00,8935.48,8935.48,8935.48,8935.48,639000000
2007/6/25,09:53:00,8932.07,8932.07,8932.07,8932.07,749000000
2007/6/25,09:54:00,8932.04,8932.04,8932.04,8932.04,813000000
2007/6/25,09:55:00,8931.21,8931.21,8931.21,8931.21,574000000
2007/6/25,09:56:00,8931.16,8931.16,8931.16,8931.16,780000000
2007/6/25,09:57:00,8931.01,8931.01,8931.01,8931.01,661000000
2007/6/25,09:58:00,8932.17,8932.17,8932.17,8932.17,774000000
2007/6/25,09:59:00,8931.90,8931.90,8931.90,8931.90,547000000
2007/6/25,10:00:00,8932.85,8932.85,8932.85,8932.85,568000000
2007/6/25,10:01:00,8928.11,8928.11,8928.11,8928.11,664000000
2007/6/25,10:02:00,8928.88,8928.88,8928.88,8928.88,569000000
2007/6/25,10:03:00,8930.11,8930.11,8930.11,8930.11,604000000
2007/6/25,10:04:00,8930.22,8930.22,8930.22,8930.22,645000000
2007/6/25,10:05:00,8928.96,8928.96,8928.96,8928.96,559000000
2007/6/25,10:06:00,8928.36,8928.36,8928.36,8928.36,711000000
2007/6/25,10:07:00,8929.44,8929.44,8929.44,8929.44,574000000
2007/6/25,10:08:00,8931.59,8931.59,8931.59,8931.59,755000000
2007/6/25,10:09:00,8931.69,8931.69,8931.69,8931.69,747000000
2007/6/25,10:10:00,8932.09,8932.09,8932.09,8932.09,797000000
2007/6/25,10:11:00,8935.12,8935.12,8935.12,8935.12,828000000
2007/6/25,10:12:00,8935.42,8935.42,8935.42,8935.42,640000000
2007/6/25,10:13:00,8940.01,8940.01,8940.01,8940.01,867000000
2007/6/25,10:14:00,8940.74,8940.74,8940.74,8940.74,738000000
2007/6/25,10:15:00,8945.21,8945.21,8945.21,8945.21,665000000
2007/6/25,10:16:00,8946.21,8946.21,8946.21,8946.21,809000000
2007/6/25,10:17:00,8946.37,8946.37,8946.37,8946.37,544000000
2007/6/25,10:18:00,8946.85,8946.85,8946.85,8946.85,682000000
2007/6/25,10:19:00,8950.90,8950.90,8950.90,8950.90,719000000
2007/6/25,10:20:00,8949.09,8949.09,8949.09,8949.09,532000000
2007/6/25,10:21:00,8948.25,8948.25,8948.25,8948.25,762000000
2007/6/25,10:22:00,8952.51,8952.51,8952.51,8952.51,565000000
2007/6/25,10:23:00,8950.64,8950.64,8950.64,8950.64,591000000
2007/6/25,10:24:00,8951.16,8951.16,8951.16,8951.16,781000000
2007/6/25,10:25:00,8951.18,8951.18,8951.18,8951.18,565000000
2007/6/25,10:26:00,8952.74,8952.74,8952.74,8952.74,835000000
2007/6/25,10:27:00,8953.90,8953.90,8953.90,8953.90,510000000
2007/6/25,10:28:00,8954.49,8954.49,8954.49,8954.49,806000000
2007/6/25,10:29:00,8956.50,8956.50,8956.50,8956.50,634000000
2007/6/25,10:30:00,8957.42,8957.42,8957.42,8957.42,672000000
2007/6/25,10:31:00,8962.51,8962.51,8962.51,8962.51,926000000
2007/6/25,10:32:00,8964.40,8964.40,8964.40,8964.40,769000000
2007/6/25,10:33:00,8967.42,8967.42,8967.42,8967.42,1024000000
2007/6/25,10:34:00,8968.29,8968.29,8968.29,8968.29,1026000000
2007/6/25,10:35:00,8969.84,8969.84,8969.84,8969.84,638000000
2007/6/25,10:36:00,8969.41,8969.41,8969.41,8969.41,835000000
2007/6/25,10:37:00,8965.74,8965.74,8965.74,8965.74,640000000
2007/6/25,10:38:00,8968.99,8968.99,8968.99,8968.99,772000000
2007/6/25,10:39:00,8968.74,8968.74,8968.74,8968.74,780000000
2007/6/25,10:40:00,8966.95,8966.95,8966.95,8966.95,521000000
2007/6/25,10:41:00,8965.59,8965.59,8965.59,8965.59,702000000
2007/6/25,10:42:00,8965.33,8965.33,8965.33,8965.33,555000000
2007/6/25,10:43:00,8963.11,8963.11,8963.11,8963.11,690000000
2007/6/25,10:44:00,8960.38,8960.38,8960.38,8960.38,659000000
2007/6/25,10:45:00,8958.30,8958.30,8958.30,8958.30,590000000
2007/6/25,10:46:00,8956.34,8956.34,8956.34,8956.34,679000000
2007/6/25,10:47:00,8952.81,8952.81,8952.81,8952.81,574000000
2007/6/25,10:48:00,8951.63,8951.63,8951.63,8951.63,634000000
2007/6/25,10:49:00,8950.61,8950.61,8950.61,8950.61,625000000
2007/6/25,10:50:00,8948.55,8948.55,8948.55,8948.55,474000000
2007/6/25,10:51:00,8948.73,8948.73,8948.73,8948.73,550000000
2007/6/25,10:52:00,8947.37,8947.37,8947.37,8947.37,429000000
2007/6/25,10:53:00,8947.79,8947.79,8947.79,8947.79,632000000
2007/6/25,10:54:00,8946.22,8946.22,8946.22,8946.22,473000000
2007/6/25,10:55:00,8946.05,8946.05,8946.05,8946.05,415000000
2007/6/25,10:56:00,8945.57,8945.57,8945.57,8945.57,518000000
2007/6/25,10:57:00,8946.28,8946.28,8946.28,8946.28,410000000
2007/6/25,10:58:00,8946.65,8946.65,8946.65,8946.65,433000000
2007/6/25,10:59:00,8945.78,8945.78,8945.78,8945.78,399000000
2007/6/25,11:00:00,8947.05,8947.05,8947.05,8947.05,345000000
2007/6/25,11:01:00,8952.78,8952.78,8952.78,8952.78,720000000
2007/6/25,11:02:00,8953.05,8953.05,8953.05,8953.05,401000000
2007/6/25,11:03:00,8955.33,8955.33,8955.33,8955.33,436000000
2007/6/25,11:04:00,8955.60,8955.60,8955.60,8955.60,409000000
2007/6/25,11:05:00,8956.00,8956.00,8956.00,8956.00,412000000
2007/6/25,11:06:00,8957.37,8957.37,8957.37,8957.37,587000000
2007/6/25,11:07:00,8957.96,8957.96,8957.96,8957.96,405000000
2007/6/25,11:08:00,8956.93,8956.93,8956.93,8956.93,499000000
2007/6/25,11:09:00,8956.99,8956.99,8956.99,8956.99,484000000
2007/6/25,11:10:00,8957.29,8957.29,8957.29,8957.29,446000000
2007/6/25,11:11:00,8956.50,8956.50,8956.50,8956.50,529000000
2007/6/25,11:12:00,8957.69,8957.69,8957.69,8957.69,355000000
2007/6/25,11:13:00,8954.54,8954.54,8954.54,8954.54,482000000
2007/6/25,11:14:00,8954.95,8954.95,8954.95,8954.95,464000000
2007/6/25,11:15:00,8953.07,8953.07,8953.07,8953.07,387000000
2007/6/25,11:16:00,8953.95,8953.95,8953.95,8953.95,482000000
2007/6/25,11:17:00,8953.16,8953.16,8953.16,8953.16,309000000
2007/6/25,11:18:00,8953.02,8953.02,8953.02,8953.02,433000000
2007/6/25,11:19:00,8951.55,8951.55,8951.55,8951.55,376000000
2007/6/25,11:20:00,8953.14,8953.14,8953.14,8953.14,377000000
2007/6/25,11:21:00,8954.83,8954.83,8954.83,8954.83,512000000
2007/6/25,11:22:00,8956.67,8956.67,8956.67,8956.67,477000000
2007/6/25,11:23:00,8959.32,8959.32,8959.32,8959.32,664000000
2007/6/25,11:24:00,8962.53,8962.53,8962.53,8962.53,594000000
2007/6/25,11:25:00,8964.72,8964.72,8964.72,8964.72,496000000
2007/6/25,11:26:00,8966.28,8966.28,8966.28,8966.28,689000000
2007/6/25,11:27:00,8968.75,8968.75,8968.75,8968.75,378000000
2007/6/25,11:28:00,8968.55,8968.55,8968.55,8968.55,491000000
2007/6/25,11:29:00,8970.05,8970.05,8970.05,8970.05,554000000
2007/6/25,11:30:00,8968.48,8968.48,8968.48,8968.48,411000000
2007/6/25,11:31:00,8969.25,8969.25,8969.25,8969.25,552000000
2007/6/25,11:32:00,8970.50,8970.50,8970.50,8970.50,363000000
2007/6/25,11:33:00,8969.97,8969.97,8969.97,8969.97,464000000
2007/6/25,11:34:00,8969.08,8969.08,8969.08,8969.08,396000000
2007/6/25,11:35:00,8970.45,8970.45,8970.45,8970.45,367000000
2007/6/25,11:36:00,8970.90,8970.90,8970.90,8970.90,471000000
2007/6/25,11:37:00,8969.75,8969.75,8969.75,8969.75,346000000
2007/6/25,11:38:00,8968.62,8968.62,8968.62,8968.62,473000000
2007/6/25,11:39:00,8968.55,8968.55,8968.55,8968.55,437000000
2007/6/25,11:40:00,8969.42,8969.42,8969.42,8969.42,382000000
2007/6/25,11:41:00,8967.87,8967.87,8967.87,8967.87,554000000
2007/6/25,11:42:00,8968.35,8968.35,8968.35,8968.35,448000000
2007/6/25,11:43:00,8969.32,8969.32,8969.32,8969.32,500000000
2007/6/25,11:44:00,8968.79,8968.79,8968.79,8968.79,374000000
2007/6/25,11:45:00,8967.02,8967.02,8967.02,8967.02,466000000
2007/6/25,11:46:00,8968.37,8968.37,8968.37,8968.37,540000000
2007/6/25,11:47:00,8967.43,8967.43,8967.43,8967.43,301000000
2007/6/25,11:48:00,8967.42,8967.42,8967.42,8967.42,403000000
2007/6/25,11:49:00,8965.21,8965.21,8965.21,8965.21,439000000
2007/6/25,11:50:00,8965.26,8965.26,8965.26,8965.26,363000000
2007/6/25,11:51:00,8966.37,8966.37,8966.37,8966.37,591000000
2007/6/25,11:52:00,8967.00,8967.00,8967.00,8967.00,387000000
2007/6/25,11:53:00,8965.73,8965.73,8965.73,8965.73,474000000
2007/6/25,11:54:00,8970.33,8970.33,8970.33,8970.33,596000000
2007/6/25,11:55:00,8968.64,8968.64,8968.64,8968.64,424000000
2007/6/25,11:56:00,8971.26,8971.26,8971.26,8971.26,893000000
2007/6/25,11:57:00,8971.93,8971.93,8971.93,8971.93,441000000
2007/6/25,11:58:00,8971.43,8971.43,8971.43,8971.43,473000000
2007/6/25,11:59:00,8971.48,8971.48,8971.48,8971.48,416000000
2007/6/25,12:00:00,8972.72,8972.72,8972.72,8972.72,363000000
2007/6/25,12:01:00,8973.45,8973.45,8973.45,8973.45,647000000
2007/6/25,12:02:00,8976.01,8976.01,8976.01,8976.01,385000000
2007/6/25,12:03:00,8977.96,8977.96,8977.96,8977.96,604000000
2007/6/25,12:04:00,8975.64,8975.64,8975.64,8975.64,566000000
2007/6/25,12:05:00,8978.52,8978.52,8978.52,8978.52,452000000
2007/6/25,12:06:00,8978.41,8978.41,8978.41,8978.41,575000000
2007/6/25,12:07:00,8978.55,8978.55,8978.55,8978.55,360000000
2007/6/25,12:08:00,8978.07,8978.07,8978.07,8978.07,461000000
2007/6/25,12:09:00,8978.80,8978.80,8978.80,8978.80,479000000
2007/6/25,12:10:00,8978.07,8978.07,8978.07,8978.07,460000000
2007/6/25,12:11:00,8975.26,8975.26,8975.26,8975.26,666000000
2007/6/25,12:12:00,8977.05,8977.05,8977.05,8977.05,416000000
2007/6/25,12:13:00,8976.01,8976.01,8976.01,8976.01,493000000
2007/6/25,12:14:00,8973.58,8973.58,8973.58,8973.58,462000000
2007/6/25,12:15:00,8974.20,8974.20,8974.20,8974.20,463000000
2007/6/25,12:16:00,8971.23,8971.23,8971.23,8971.23,694000000
2007/6/25,12:17:00,8968.88,8968.88,8968.88,8968.88,456000000
2007/6/25,12:18:00,8970.32,8970.32,8970.32,8970.32,557000000
2007/6/25,12:19:00,8967.70,8967.70,8967.70,8967.70,463000000
2007/6/25,12:20:00,8965.92,8965.92,8965.92,8965.92,475000000
2007/6/25,12:21:00,8965.26,8965.26,8965.26,8965.26,489000000
2007/6/25,12:22:00,8963.42,8963.42,8963.42,8963.42,345000000
2007/6/25,12:23:00,8960.96,8960.96,8960.96,8960.96,513000000
2007/6/25,12:24:00,8959.40,8959.40,8959.40,8959.40,383000000
2007/6/25,12:25:00,8959.66,8959.66,8959.66,8959.66,460000000
2007/6/25,12:26:00,8960.76,8960.76,8960.76,8960.76,417000000
2007/6/25,12:27:00,8959.49,8959.49,8959.49,8959.49,436000000
2007/6/25,12:28:00,8959.34,8959.34,8959.34,8959.34,445000000
2007/6/25,12:29:00,8958.56,8958.56,8958.56,8958.56,400000000
2007/6/25,12:30:00,8959.21,8959.21,8959.21,8959.21,475000000
2007/6/25,12:31:00,8957.89,8957.89,8957.89,8957.89,434000000
2007/6/25,12:32:00,8959.09,8959.09,8959.09,8959.09,314000000
2007/6/25,12:33:00,8957.08,8957.08,8957.08,8957.08,419000000
2007/6/25,12:34:00,8957.73,8957.73,8957.73,8957.73,399000000
2007/6/25,12:35:00,8957.46,8957.46,8957.46,8957.46,485000000
2007/6/25,12:36:00,8958.44,8958.44,8958.44,8958.44,636000000
2007/6/25,12:37:00,8959.55,8959.55,8959.55,8959.55,458000000
2007/6/25,12:38:00,8960.83,8960.83,8960.83,8960.83,582000000
2007/6/25,12:39:00,8960.15,8960.15,8960.15,8960.15,451000000
2007/6/25,12:40:00,8962.21,8962.21,8962.21,8962.21,408000000
2007/6/25,12:41:00,8963.10,8963.10,8963.10,8963.10,488000000
2007/6/25,12:42:00,8964.67,8964.67,8964.67,8964.67,369000000
2007/6/25,12:43:00,8966.13,8966.13,8966.13,8966.13,531000000
2007/6/25,12:44:00,8965.73,8965.73,8965.73,8965.73,569000000
2007/6/25,12:45:00,8972.60,8972.60,8972.60,8972.60,562000000
2007/6/25,12:46:00,8973.08,8973.08,8973.08,8973.08,598000000
2007/6/25,12:47:00,8974.80,8974.80,8974.80,8974.80,476000000
2007/6/25,12:48:00,8974.97,8974.97,8974.97,8974.97,624000000
2007/6/25,12:49:00,8975.26,8975.26,8975.26,8975.26,521000000
2007/6/25,12:50:00,8978.17,8978.17,8978.17,8978.17,581000000
2007/6/25,12:51:00,8983.68,8983.68,8983.68,8983.68,881000000
2007/6/25,12:52:00,8984.72,8984.72,8984.72,8984.72,649000000
2007/6/25,12:53:00,8985.93,8985.93,8985.93,8985.93,588000000
2007/6/25,12:54:00,8984.94,8984.94,8984.94,8984.94,662000000
2007/6/25,12:55:00,8985.67,8985.67,8985.67,8985.67,519000000
2007/6/25,12:56:00,8983.56,8983.56,8983.56,8983.56,610000000
2007/6/25,12:57:00,8981.47,8981.47,8981.47,8981.47,562000000
2007/6/25,12:58:00,8979.33,8979.33,8979.33,8979.33,602000000
2007/6/25,12:59:00,8978.25,8978.25,8978.25,8978.25,594000000
2007/6/25,13:00:00,8976.25,8976.25,8976.25,8976.25,591000000
2007/6/25,13:01:00,8974.71,8974.71,8974.71,8974.71,639000000
2007/6/25,13:02:00,8971.70,8971.70,8971.70,8971.70,443000000
2007/6/25,13:03:00,8971.01,8971.01,8971.01,8971.01,699000000
2007/6/25,13:04:00,8970.32,8970.32,8970.32,8970.32,550000000
2007/6/25,13:05:00,8970.80,8970.80,8970.80,8970.80,534000000
2007/6/25,13:06:00,8970.42,8970.42,8970.42,8970.42,730000000
2007/6/25,13:07:00,8969.37,8969.37,8969.37,8969.37,530000000
2007/6/25,13:08:00,8969.45,8969.45,8969.45,8969.45,717000000
2007/6/25,13:09:00,8968.06,8968.06,8968.06,8968.06,650000000
2007/6/25,13:10:00,8968.30,8968.30,8968.30,8968.30,520000000
2007/6/25,13:11:00,8968.24,8968.24,8968.24,8968.24,685000000
2007/6/25,13:12:00,8967.28,8967.28,8967.28,8967.28,600000000
2007/6/25,13:13:00,8970.01,8970.01,8970.01,8970.01,1127000064
2007/6/25,13:14:00,8968.71,8968.71,8968.71,8968.71,662000000
2007/6/25,13:15:00,8969.98,8969.98,8969.98,8969.98,663000000
2007/6/25,13:16:00,8967.57,8967.57,8967.57,8967.57,736000000
2007/6/25,13:17:00,8967.81,8967.81,8967.81,8967.81,669000000
2007/6/25,13:18:00,8967.79,8967.79,8967.79,8967.79,828000000
2007/6/25,13:19:00,8968.96,8968.96,8968.96,8968.96,705000000
2007/6/25,13:20:00,8967.09,8967.09,8967.09,8967.09,749000000
2007/6/25,13:21:00,8966.45,8966.45,8966.45,8966.45,1156999936
2007/6/25,13:22:00,8967.32,8967.32,8967.32,8967.32,747000000
2007/6/25,13:23:00,8968.04,8968.04,8968.04,8968.04,1244000000
2007/6/25,13:24:00,8968.85,8968.85,8968.85,8968.85,1057000000
2007/6/25,13:25:00,8966.03,8966.03,8966.03,8966.03,951000000
2007/6/25,13:26:00,8966.03,8966.03,8966.03,8966.03,0
2007/6/25,13:27:00,8966.03,8966.03,8966.03,8966.03,0
2007/6/25,13:28:00,8966.03,8966.03,8966.03,8966.03,0
2007/6/25,13:29:00,8966.03,8966.03,8966.03,8966.03,0
2007/6/25,13:30:00,8939.19,8939.19,8939.19,8939.19,310065152
2007/6/26,09:01:00,8965.82,8965.82,8965.82,8965.82,1645032448
2007/6/26,09:02:00,8965.97,8965.97,8965.97,8965.97,1308000000
2007/6/26,09:03:00,8960.36,8960.36,8960.36,8960.36,1828999936
2007/6/26,09:04:00,8953.43,8953.43,8953.43,8953.43,1536999936
2007/6/26,09:05:00,8955.88,8955.88,8955.88,8955.88,1214000000
2007/6/26,09:06:00,8957.01,8957.01,8957.01,8957.01,1494000000
2007/6/26,09:07:00,8960.47,8960.47,8960.47,8960.47,1095000064
2007/6/26,09:08:00,8960.20,8960.20,8960.20,8960.20,1260999936
2007/6/26,09:09:00,8966.63,8966.63,8966.63,8966.63,1387000064
2007/6/26,09:10:00,8971.40,8971.40,8971.40,8971.40,1204999936
2007/6/26,09:11:00,8976.98,8976.98,8976.98,8976.98,1383000064
2007/6/26,09:12:00,8981.44,8981.44,8981.44,8981.44,1057000000
2007/6/26,09:13:00,8978.97,8978.97,8978.97,8978.97,1248999936
2007/6/26,09:14:00,8981.19,8981.19,8981.19,8981.19,1220000000
2007/6/26,09:15:00,8980.60,8980.60,8980.60,8980.60,961000000
2007/6/26,09:16:00,8983.96,8983.96,8983.96,8983.96,1183000064
2007/6/26,09:17:00,8982.31,8982.31,8982.31,8982.31,976000000
2007/6/26,09:18:00,8980.14,8980.14,8980.14,8980.14,1086000000
2007/6/26,09:19:00,8974.66,8974.66,8974.66,8974.66,1264999936
2007/6/26,09:20:00,8969.26,8969.26,8969.26,8969.26,1002000000
2007/6/26,09:21:00,8963.64,8963.64,8963.64,8963.64,1476999936
2007/6/26,09:22:00,8957.99,8957.99,8957.99,8957.99,1272000000
2007/6/26,09:23:00,8948.33,8948.33,8948.33,8948.33,1244999936
2007/6/26,09:24:00,8942.11,8942.11,8942.11,8942.11,1431000064
2007/6/26,09:25:00,8927.62,8927.62,8927.62,8927.62,1315000064
2007/6/26,09:26:00,8917.67,8917.67,8917.67,8917.67,1660000000
2007/6/26,09:27:00,8906.51,8906.51,8906.51,8906.51,1520000000
2007/6/26,09:28:00,8899.88,8899.88,8899.88,8899.88,1490000000
2007/6/26,09:29:00,8893.69,8893.69,8893.69,8893.69,1352000000
2007/6/26,09:30:00,8893.39,8893.39,8893.39,8893.39,1052000000
2007/6/26,09:31:00,8890.50,8890.50,8890.50,8890.50,1359000064
2007/6/26,09:32:00,8892.28,8892.28,8892.28,8892.28,989000000
2007/6/26,09:33:00,8891.01,8891.01,8891.01,8891.01,946000000
2007/6/26,09:34:00,8892.69,8892.69,8892.69,8892.69,802000000
2007/6/26,09:35:00,8896.62,8896.62,8896.62,8896.62,635000000
2007/6/26,09:36:00,8898.18,8898.18,8898.18,8898.18,844000000
2007/6/26,09:37:00,8907.90,8907.90,8907.90,8907.90,764000000
2007/6/26,09:38:00,8915.90,8915.90,8915.90,8915.90,822000000
2007/6/26,09:39:00,8916.17,8916.17,8916.17,8916.17,729000000
2007/6/26,09:40:00,8919.62,8919.62,8919.62,8919.62,623000000
2007/6/26,09:41:00,8919.28,8919.28,8919.28,8919.28,906000000
2007/6/26,09:42:00,8921.24,8921.24,8921.24,8921.24,582000000
2007/6/26,09:43:00,8920.28,8920.28,8920.28,8920.28,757000000
2007/6/26,09:44:00,8920.38,8920.38,8920.38,8920.38,636000000
2007/6/26,09:45:00,8919.69,8919.69,8919.69,8919.69,491000000
2007/6/26,09:46:00,8918.38,8918.38,8918.38,8918.38,585000000
2007/6/26,09:47:00,8918.10,8918.10,8918.10,8918.10,513000000
2007/6/26,09:48:00,8915.13,8915.13,8915.13,8915.13,597000000
2007/6/26,09:49:00,8913.24,8913.24,8913.24,8913.24,556000000
2007/6/26,09:50:00,8908.50,8908.50,8908.50,8908.50,539000000
2007/6/26,09:51:00,8906.22,8906.22,8906.22,8906.22,685000000
2007/6/26,09:52:00,8901.14,8901.14,8901.14,8901.14,535000000
2007/6/26,09:53:00,8898.16,8898.16,8898.16,8898.16,614000000
2007/6/26,09:54:00,8896.36,8896.36,8896.36,8896.36,591000000
2007/6/26,09:55:00,8894.41,8894.41,8894.41,8894.41,586000000
2007/6/26,09:56:00,8894.10,8894.10,8894.10,8894.10,653000000
2007/6/26,09:57:00,8891.95,8891.95,8891.95,8891.95,534000000
2007/6/26,09:58:00,8895.80,8895.80,8895.80,8895.80,687000000
2007/6/26,09:59:00,8891.58,8891.58,8891.58,8891.58,612000000
2007/6/26,10:00:00,8894.82,8894.82,8894.82,8894.82,499000000
2007/6/26,10:01:00,8894.81,8894.81,8894.81,8894.81,527000000
2007/6/26,10:02:00,8896.33,8896.33,8896.33,8896.33,407000000
2007/6/26,10:03:00,8897.17,8897.17,8897.17,8897.17,494000000
2007/6/26,10:04:00,8897.41,8897.41,8897.41,8897.41,410000000
2007/6/26,10:05:00,8901.21,8901.21,8901.21,8901.21,1194000000
2007/6/26,10:06:00,8903.05,8903.05,8903.05,8903.05,672000000
2007/6/26,10:07:00,8902.09,8902.09,8902.09,8902.09,567000000
2007/6/26,10:08:00,8905.60,8905.60,8905.60,8905.60,572000000
2007/6/26,10:09:00,8906.43,8906.43,8906.43,8906.43,568000000
2007/6/26,10:10:00,8912.75,8912.75,8912.75,8912.75,495000000
2007/6/26,10:11:00,8915.15,8915.15,8915.15,8915.15,652000000
2007/6/26,10:12:00,8917.58,8917.58,8917.58,8917.58,493000000
2007/6/26,10:13:00,8917.31,8917.31,8917.31,8917.31,482000000
2007/6/26,10:14:00,8920.00,8920.00,8920.00,8920.00,449000000
2007/6/26,10:15:00,8922.06,8922.06,8922.06,8922.06,418000000
2007/6/26,10:16:00,8921.45,8921.45,8921.45,8921.45,583000000
2007/6/26,10:17:00,8918.47,8918.47,8918.47,8918.47,406000000
2007/6/26,10:18:00,8921.38,8921.38,8921.38,8921.38,441000000
2007/6/26,10:19:00,8918.91,8918.91,8918.91,8918.91,372000000
2007/6/26,10:20:00,8919.26,8919.26,8919.26,8919.26,368000000
2007/6/26,10:21:00,8918.67,8918.67,8918.67,8918.67,499000000
2007/6/26,10:22:00,8918.88,8918.88,8918.88,8918.88,356000000
2007/6/26,10:23:00,8916.36,8916.36,8916.36,8916.36,432000000
2007/6/26,10:24:00,8916.58,8916.58,8916.58,8916.58,294000000
2007/6/26,10:25:00,8914.79,8914.79,8914.79,8914.79,376000000
2007/6/26,10:26:00,8916.65,8916.65,8916.65,8916.65,462000000
2007/6/26,10:27:00,8916.69,8916.69,8916.69,8916.69,331000000
2007/6/26,10:28:00,8919.88,8919.88,8919.88,8919.88,428000000
2007/6/26,10:29:00,8917.09,8917.09,8917.09,8917.09,345000000
2007/6/26,10:30:00,8915.51,8915.51,8915.51,8915.51,343000000
2007/6/26,10:31:00,8916.00,8916.00,8916.00,8916.00,363000000
2007/6/26,10:32:00,8915.76,8915.76,8915.76,8915.76,253000000
2007/6/26,10:33:00,8915.16,8915.16,8915.16,8915.16,327000000
2007/6/26,10:34:00,8914.34,8914.34,8914.34,8914.34,276000000
2007/6/26,10:35:00,8913.49,8913.49,8913.49,8913.49,310000000
2007/6/26,10:36:00,8914.19,8914.19,8914.19,8914.19,408000000
2007/6/26,10:37:00,8914.56,8914.56,8914.56,8914.56,283000000
2007/6/26,10:38:00,8913.77,8913.77,8913.77,8913.77,362000000
2007/6/26,10:39:00,8911.44,8911.44,8911.44,8911.44,279000000
2007/6/26,10:40:00,8910.15,8910.15,8910.15,8910.15,284000000
2007/6/26,10:41:00,8908.43,8908.43,8908.43,8908.43,402000000
2007/6/26,10:42:00,8908.75,8908.75,8908.75,8908.75,348000000
2007/6/26,10:43:00,8906.08,8906.08,8906.08,8906.08,519000000
2007/6/26,10:44:00,8907.01,8907.01,8907.01,8907.01,331000000
2007/6/26,10:45:00,8907.40,8907.40,8907.40,8907.40,436000000
2007/6/26,10:46:00,8907.42,8907.42,8907.42,8907.42,459000000
2007/6/26,10:47:00,8908.77,8908.77,8908.77,8908.77,394000000
2007/6/26,10:48:00,8911.05,8911.05,8911.05,8911.05,423000000
2007/6/26,10:49:00,8910.48,8910.48,8910.48,8910.48,307000000
2007/6/26,10:50:00,8910.87,8910.87,8910.87,8910.87,294000000
2007/6/26,10:51:00,8912.45,8912.45,8912.45,8912.45,398000000
2007/6/26,10:52:00,8913.07,8913.07,8913.07,8913.07,421000000
2007/6/26,10:53:00,8914.26,8914.26,8914.26,8914.26,576000000
2007/6/26,10:54:00,8914.34,8914.34,8914.34,8914.34,433000000
2007/6/26,10:55:00,8911.44,8911.44,8911.44,8911.44,358000000
2007/6/26,10:56:00,8911.94,8911.94,8911.94,8911.94,357000000
2007/6/26,10:57:00,8912.17,8912.17,8912.17,8912.17,274000000
2007/6/26,10:58:00,8913.58,8913.58,8913.58,8913.58,290000000
2007/6/26,10:59:00,8912.17,8912.17,8912.17,8912.17,292000000
2007/6/26,11:00:00,8911.30,8911.30,8911.30,8911.30,260000000
2007/6/26,11:01:00,8910.88,8910.88,8910.88,8910.88,352000000
2007/6/26,11:02:00,8910.25,8910.25,8910.25,8910.25,369000000
2007/6/26,11:03:00,8911.28,8911.28,8911.28,8911.28,333000000
2007/6/26,11:04:00,8912.75,8912.75,8912.75,8912.75,313000000
2007/6/26,11:05:00,8909.26,8909.26,8909.26,8909.26,294000000
2007/6/26,11:06:00,8909.13,8909.13,8909.13,8909.13,403000000
2007/6/26,11:07:00,8909.67,8909.67,8909.67,8909.67,275000000
2007/6/26,11:08:00,8908.44,8908.44,8908.44,8908.44,334000000
2007/6/26,11:09:00,8909.65,8909.65,8909.65,8909.65,352000000
2007/6/26,11:10:00,8907.52,8907.52,8907.52,8907.52,374000000
2007/6/26,11:11:00,8906.87,8906.87,8906.87,8906.87,442000000
2007/6/26,11:12:00,8904.39,8904.39,8904.39,8904.39,323000000
2007/6/26,11:13:00,8904.17,8904.17,8904.17,8904.17,471000000
2007/6/26,11:14:00,8901.84,8901.84,8901.84,8901.84,361000000
2007/6/26,11:15:00,8900.07,8900.07,8900.07,8900.07,462000000
2007/6/26,11:16:00,8896.98,8896.98,8896.98,8896.98,437000000
2007/6/26,11:17:00,8895.38,8895.38,8895.38,8895.38,317000000
2007/6/26,11:18:00,8892.12,8892.12,8892.12,8892.12,721000000
2007/6/26,11:19:00,8888.75,8888.75,8888.75,8888.75,484000000
2007/6/26,11:20:00,8886.31,8886.31,8886.31,8886.31,485000000
2007/6/26,11:21:00,8885.14,8885.14,8885.14,8885.14,626000000
2007/6/26,11:22:00,8886.04,8886.04,8886.04,8886.04,479000000
2007/6/26,11:23:00,8885.47,8885.47,8885.47,8885.47,694000000
2007/6/26,11:24:00,8884.12,8884.12,8884.12,8884.12,549000000
2007/6/26,11:25:00,8880.40,8880.40,8880.40,8880.40,446000000
2007/6/26,11:26:00,8880.77,8880.77,8880.77,8880.77,550000000
2007/6/26,11:27:00,8878.22,8878.22,8878.22,8878.22,472000000
2007/6/26,11:28:00,8881.09,8881.09,8881.09,8881.09,607000000
2007/6/26,11:29:00,8880.04,8880.04,8880.04,8880.04,551000000
2007/6/26,11:30:00,8883.06,8883.06,8883.06,8883.06,449000000
2007/6/26,11:31:00,8881.16,8881.16,8881.16,8881.16,583000000
2007/6/26,11:32:00,8881.41,8881.41,8881.41,8881.41,444000000
2007/6/26,11:33:00,8881.87,8881.87,8881.87,8881.87,462000000
2007/6/26,11:34:00,8886.54,8886.54,8886.54,8886.54,456000000
2007/6/26,11:35:00,8883.67,8883.67,8883.67,8883.67,347000000
2007/6/26,11:36:00,8886.86,8886.86,8886.86,8886.86,478000000
2007/6/26,11:37:00,8885.43,8885.43,8885.43,8885.43,317000000
2007/6/26,11:38:00,8886.78,8886.78,8886.78,8886.78,402000000
2007/6/26,11:39:00,8889.01,8889.01,8889.01,8889.01,419000000
2007/6/26,11:40:00,8889.95,8889.95,8889.95,8889.95,308000000
2007/6/26,11:41:00,8893.71,8893.71,8893.71,8893.71,390000000
2007/6/26,11:42:00,8899.63,8899.63,8899.63,8899.63,333000000
2007/6/26,11:43:00,8898.13,8898.13,8898.13,8898.13,391000000
2007/6/26,11:44:00,8898.47,8898.47,8898.47,8898.47,332000000
2007/6/26,11:45:00,8898.90,8898.90,8898.90,8898.90,337000000
2007/6/26,11:46:00,8901.00,8901.00,8901.00,8901.00,395000000
2007/6/26,11:47:00,8900.65,8900.65,8900.65,8900.65,295000000
2007/6/26,11:48:00,8901.19,8901.19,8901.19,8901.19,330000000
2007/6/26,11:49:00,8903.59,8903.59,8903.59,8903.59,367000000
2007/6/26,11:50:00,8903.79,8903.79,8903.79,8903.79,338000000
2007/6/26,11:51:00,8903.86,8903.86,8903.86,8903.86,470000000
2007/6/26,11:52:00,8905.02,8905.02,8905.02,8905.02,302000000
2007/6/26,11:53:00,8906.83,8906.83,8906.83,8906.83,455000000
2007/6/26,11:54:00,8906.33,8906.33,8906.33,8906.33,262000000
2007/6/26,11:55:00,8907.10,8907.10,8907.10,8907.10,268000000
2007/6/26,11:56:00,8906.97,8906.97,8906.97,8906.97,305000000
2007/6/26,11:57:00,8907.00,8907.00,8907.00,8907.00,191000000
2007/6/26,11:58:00,8904.54,8904.54,8904.54,8904.54,360000000
2007/6/26,11:59:00,8905.81,8905.81,8905.81,8905.81,279000000
2007/6/26,12:00:00,8904.84,8904.84,8904.84,8904.84,230000000
2007/6/26,12:01:00,8904.12,8904.12,8904.12,8904.12,307000000
2007/6/26,12:02:00,8904.13,8904.13,8904.13,8904.13,278000000
2007/6/26,12:03:00,8904.26,8904.26,8904.26,8904.26,322000000
2007/6/26,12:04:00,8901.97,8901.97,8901.97,8901.97,250000000
2007/6/26,12:05:00,8902.93,8902.93,8902.93,8902.93,226000000
2007/6/26,12:06:00,8902.07,8902.07,8902.07,8902.07,288000000
2007/6/26,12:07:00,8903.73,8903.73,8903.73,8903.73,252000000
2007/6/26,12:08:00,8901.16,8901.16,8901.16,8901.16,327000000
2007/6/26,12:09:00,8901.98,8901.98,8901.98,8901.98,269000000
2007/6/26,12:10:00,8901.67,8901.67,8901.67,8901.67,277000000
2007/6/26,12:11:00,8901.17,8901.17,8901.17,8901.17,337000000
2007/6/26,12:12:00,8900.70,8900.70,8900.70,8900.70,245000000
2007/6/26,12:13:00,8897.79,8897.79,8897.79,8897.79,362000000
2007/6/26,12:14:00,8900.01,8900.01,8900.01,8900.01,255000000
2007/6/26,12:15:00,8898.87,8898.87,8898.87,8898.87,248000000
2007/6/26,12:16:00,8898.70,8898.70,8898.70,8898.70,318000000
2007/6/26,12:17:00,8897.51,8897.51,8897.51,8897.51,260000000
2007/6/26,12:18:00,8897.11,8897.11,8897.11,8897.11,330000000
2007/6/26,12:19:00,8895.78,8895.78,8895.78,8895.78,261000000
2007/6/26,12:20:00,8899.16,8899.16,8899.16,8899.16,301000000
2007/6/26,12:21:00,8897.93,8897.93,8897.93,8897.93,432000000
2007/6/26,12:22:00,8897.19,8897.19,8897.19,8897.19,277000000
2007/6/26,12:23:00,8899.57,8899.57,8899.57,8899.57,337000000
2007/6/26,12:24:00,8897.94,8897.94,8897.94,8897.94,321000000
2007/6/26,12:25:00,8896.79,8896.79,8896.79,8896.79,282000000
2007/6/26,12:26:00,8898.86,8898.86,8898.86,8898.86,447000000
2007/6/26,12:27:00,8895.00,8895.00,8895.00,8895.00,342000000
2007/6/26,12:28:00,8895.69,8895.69,8895.69,8895.69,431000000
2007/6/26,12:29:00,8893.40,8893.40,8893.40,8893.40,412000000
2007/6/26,12:30:00,8895.10,8895.10,8895.10,8895.10,330000000
2007/6/26,12:31:00,8893.10,8893.10,8893.10,8893.10,444000000
2007/6/26,12:32:00,8890.35,8890.35,8890.35,8890.35,321000000
2007/6/26,12:33:00,8891.20,8891.20,8891.20,8891.20,526000000
2007/6/26,12:34:00,8889.21,8889.21,8889.21,8889.21,424000000
2007/6/26,12:35:00,8890.46,8890.46,8890.46,8890.46,494000000
2007/6/26,12:36:00,8889.17,8889.17,8889.17,8889.17,465000000
2007/6/26,12:37:00,8888.48,8888.48,8888.48,8888.48,421000000
2007/6/26,12:38:00,8887.03,8887.03,8887.03,8887.03,589000000
2007/6/26,12:39:00,8885.77,8885.77,8885.77,8885.77,563000000
2007/6/26,12:40:00,8882.37,8882.37,8882.37,8882.37,675000000
2007/6/26,12:41:00,8878.63,8878.63,8878.63,8878.63,693000000
2007/6/26,12:42:00,8879.19,8879.19,8879.19,8879.19,470000000
2007/6/26,12:43:00,8876.85,8876.85,8876.85,8876.85,587000000
2007/6/26,12:44:00,8874.03,8874.03,8874.03,8874.03,589000000
2007/6/26,12:45:00,8873.79,8873.79,8873.79,8873.79,586000000
2007/6/26,12:46:00,8869.85,8869.85,8869.85,8869.85,715000000
2007/6/26,12:47:00,8869.19,8869.19,8869.19,8869.19,538000000
2007/6/26,12:48:00,8866.39,8866.39,8866.39,8866.39,684000000
2007/6/26,12:49:00,8866.26,8866.26,8866.26,8866.26,532000000
2007/6/26,12:50:00,8866.55,8866.55,8866.55,8866.55,446000000
2007/6/26,12:51:00,8864.67,8864.67,8864.67,8864.67,545000000
2007/6/26,12:52:00,8863.16,8863.16,8863.16,8863.16,485000000
2007/6/26,12:53:00,8862.75,8862.75,8862.75,8862.75,592000000
2007/6/26,12:54:00,8860.61,8860.61,8860.61,8860.61,470000000
2007/6/26,12:55:00,8857.37,8857.37,8857.37,8857.37,544000000
2007/6/26,12:56:00,8856.29,8856.29,8856.29,8856.29,612000000
2007/6/26,12:57:00,8856.61,8856.61,8856.61,8856.61,462000000
2007/6/26,12:58:00,8857.84,8857.84,8857.84,8857.84,500000000
2007/6/26,12:59:00,8857.35,8857.35,8857.35,8857.35,413000000
2007/6/26,13:00:00,8858.02,8858.02,8858.02,8858.02,581000000
2007/6/26,13:01:00,8859.10,8859.10,8859.10,8859.10,608000000
2007/6/26,13:02:00,8860.25,8860.25,8860.25,8860.25,486000000
2007/6/26,13:03:00,8864.77,8864.77,8864.77,8864.77,582000000
2007/6/26,13:04:00,8863.73,8863.73,8863.73,8863.73,451000000
2007/6/26,13:05:00,8867.51,8867.51,8867.51,8867.51,511000000
2007/6/26,13:06:00,8870.97,8870.97,8870.97,8870.97,491000000
2007/6/26,13:07:00,8868.13,8868.13,8868.13,8868.13,426000000
2007/6/26,13:08:00,8867.75,8867.75,8867.75,8867.75,539000000
2007/6/26,13:09:00,8868.40,8868.40,8868.40,8868.40,480000000
2007/6/26,13:10:00,8869.20,8869.20,8869.20,8869.20,469000000
2007/6/26,13:11:00,8868.20,8868.20,8868.20,8868.20,669000000
2007/6/26,13:12:00,8868.17,8868.17,8868.17,8868.17,481000000
2007/6/26,13:13:00,8868.64,8868.64,8868.64,8868.64,620000000
2007/6/26,13:14:00,8869.65,8869.65,8869.65,8869.65,523000000
2007/6/26,13:15:00,8867.06,8867.06,8867.06,8867.06,523000000
2007/6/26,13:16:00,8868.75,8868.75,8868.75,8868.75,633000000
2007/6/26,13:17:00,8866.83,8866.83,8866.83,8866.83,511000000
2007/6/26,13:18:00,8864.61,8864.61,8864.61,8864.61,809000000
2007/6/26,13:19:00,8865.22,8865.22,8865.22,8865.22,781000000
2007/6/26,13:20:00,8865.06,8865.06,8865.06,8865.06,621000000
2007/6/26,13:21:00,8866.57,8866.57,8866.57,8866.57,698000000
2007/6/26,13:22:00,8865.69,8865.69,8865.69,8865.69,633000000
2007/6/26,13:23:00,8867.29,8867.29,8867.29,8867.29,822000000
2007/6/26,13:24:00,8866.62,8866.62,8866.62,8866.62,747000000
2007/6/26,13:25:00,8868.24,8868.24,8868.24,8868.24,757000000
2007/6/26,13:26:00,8868.24,8868.24,8868.24,8868.24,0
2007/6/26,13:27:00,8868.24,8868.24,8868.24,8868.24,0
2007/6/26,13:28:00,8868.24,8868.24,8868.24,8868.24,0
2007/6/26,13:29:00,8868.24,8868.24,8868.24,8868.24,0
2007/6/26,13:30:00,8865.75,8865.75,8865.75,8865.75,2732032512
2007/6/27,09:01:00,8862.29,8862.29,8862.29,8862.29,574032896
2007/6/27,09:02:00,8866.55,8866.55,8866.55,8866.55,1306000000
2007/6/27,09:03:00,8852.61,8852.61,8852.61,8852.61,1652000000
2007/6/27,09:04:00,8851.03,8851.03,8851.03,8851.03,1362000000
2007/6/27,09:05:00,8851.08,8851.08,8851.08,8851.08,972000000
2007/6/27,09:06:00,8848.89,8848.89,8848.89,8848.89,1164000000
2007/6/27,09:07:00,8844.93,8844.93,8844.93,8844.93,936000000
2007/6/27,09:08:00,8839.95,8839.95,8839.95,8839.95,1052000000
2007/6/27,09:09:00,8836.19,8836.19,8836.19,8836.19,1036000000
2007/6/27,09:10:00,8833.56,8833.56,8833.56,8833.56,768000000
2007/6/27,09:11:00,8830.57,8830.57,8830.57,8830.57,1335000064
2007/6/27,09:12:00,8829.05,8829.05,8829.05,8829.05,716000000
2007/6/27,09:13:00,8830.13,8830.13,8830.13,8830.13,740000000
2007/6/27,09:14:00,8827.43,8827.43,8827.43,8827.43,747000000
2007/6/27,09:15:00,8833.24,8833.24,8833.24,8833.24,683000000
2007/6/27,09:16:00,8841.16,8841.16,8841.16,8841.16,1102000000
2007/6/27,09:17:00,8843.89,8843.89,8843.89,8843.89,776000000
2007/6/27,09:18:00,8847.38,8847.38,8847.38,8847.38,892000000
2007/6/27,09:19:00,8851.86,8851.86,8851.86,8851.86,1042000000
2007/6/27,09:20:00,8857.48,8857.48,8857.48,8857.48,686000000
2007/6/27,09:21:00,8861.12,8861.12,8861.12,8861.12,1047000000
2007/6/27,09:22:00,8864.63,8864.63,8864.63,8864.63,822000000
2007/6/27,09:23:00,8870.84,8870.84,8870.84,8870.84,880000000
2007/6/27,09:24:00,8874.32,8874.32,8874.32,8874.32,1009000000
2007/6/27,09:25:00,8877.19,8877.19,8877.19,8877.19,842000000
2007/6/27,09:26:00,8879.73,8879.73,8879.73,8879.73,1168000000
2007/6/27,09:27:00,8880.84,8880.84,8880.84,8880.84,796000000
2007/6/27,09:28:00,8883.01,8883.01,8883.01,8883.01,930000000
2007/6/27,09:29:00,8884.79,8884.79,8884.79,8884.79,850000000
2007/6/27,09:30:00,8886.73,8886.73,8886.73,8886.73,702000000
2007/6/27,09:31:00,8887.88,8887.88,8887.88,8887.88,958000000
2007/6/27,09:32:00,8886.09,8886.09,8886.09,8886.09,616000000
2007/6/27,09:33:00,8885.04,8885.04,8885.04,8885.04,776000000
2007/6/27,09:34:00,8881.07,8881.07,8881.07,8881.07,691000000
2007/6/27,09:35:00,8879.93,8879.93,8879.93,8879.93,575000000
2007/6/27,09:36:00,8877.74,8877.74,8877.74,8877.74,843000000
2007/6/27,09:37:00,8878.28,8878.28,8878.28,8878.28,599000000
2007/6/27,09:38:00,8875.72,8875.72,8875.72,8875.72,666000000
2007/6/27,09:39:00,8876.38,8876.38,8876.38,8876.38,535000000
2007/6/27,09:40:00,8876.55,8876.55,8876.55,8876.55,503000000
2007/6/27,09:41:00,8870.92,8870.92,8870.92,8870.92,789000000
2007/6/27,09:42:00,8868.98,8868.98,8868.98,8868.98,451000000
2007/6/27,09:43:00,8867.41,8867.41,8867.41,8867.41,567000000
2007/6/27,09:44:00,8866.61,8866.61,8866.61,8866.61,572000000
2007/6/27,09:45:00,8865.37,8865.37,8865.37,8865.37,520000000
2007/6/27,09:46:00,8864.74,8864.74,8864.74,8864.74,636000000
2007/6/27,09:47:00,8865.42,8865.42,8865.42,8865.42,485000000
2007/6/27,09:48:00,8861.00,8861.00,8861.00,8861.00,509000000
2007/6/27,09:49:00,8861.08,8861.08,8861.08,8861.08,553000000
2007/6/27,09:50:00,8861.22,8861.22,8861.22,8861.22,447000000
2007/6/27,09:51:00,8861.46,8861.46,8861.46,8861.46,654000000
2007/6/27,09:52:00,8862.28,8862.28,8862.28,8862.28,425000000
2007/6/27,09:53:00,8865.79,8865.79,8865.79,8865.79,430000000
2007/6/27,09:54:00,8866.49,8866.49,8866.49,8866.49,442000000
2007/6/27,09:55:00,8866.80,8866.80,8866.80,8866.80,365000000
2007/6/27,09:56:00,8865.92,8865.92,8865.92,8865.92,509000000
2007/6/27,09:57:00,8866.34,8866.34,8866.34,8866.34,372000000
2007/6/27,09:58:00,8867.46,8867.46,8867.46,8867.46,589000000
2007/6/27,09:59:00,8865.51,8865.51,8865.51,8865.51,521000000
2007/6/27,10:00:00,8868.70,8868.70,8868.70,8868.70,382000000
2007/6/27,10:01:00,8867.32,8867.32,8867.32,8867.32,527000000
2007/6/27,10:02:00,8866.38,8866.38,8866.38,8866.38,402000000
2007/6/27,10:03:00,8866.90,8866.90,8866.90,8866.90,409000000
2007/6/27,10:04:00,8865.61,8865.61,8865.61,8865.61,399000000
2007/6/27,10:05:00,8866.07,8866.07,8866.07,8866.07,330000000
2007/6/27,10:06:00,8864.48,8864.48,8864.48,8864.48,509000000
2007/6/27,10:07:00,8863.97,8863.97,8863.97,8863.97,301000000
2007/6/27,10:08:00,8866.11,8866.11,8866.11,8866.11,412000000
2007/6/27,10:09:00,8866.16,8866.16,8866.16,8866.16,418000000
2007/6/27,10:10:00,8863.84,8863.84,8863.84,8863.84,280000000
2007/6/27,10:11:00,8863.91,8863.91,8863.91,8863.91,473000000
2007/6/27,10:12:00,8862.07,8862.07,8862.07,8862.07,337000000
2007/6/27,10:13:00,8863.35,8863.35,8863.35,8863.35,392000000
2007/6/27,10:14:00,8863.98,8863.98,8863.98,8863.98,361000000
2007/6/27,10:15:00,8864.34,8864.34,8864.34,8864.34,283000000
2007/6/27,10:16:00,8861.93,8861.93,8861.93,8861.93,382000000
2007/6/27,10:17:00,8861.93,8861.93,8861.93,8861.93,310000000
2007/6/27,10:18:00,8859.55,8859.55,8859.55,8859.55,350000000
2007/6/27,10:19:00,8857.88,8857.88,8857.88,8857.88,336000000
2007/6/27,10:20:00,8857.22,8857.22,8857.22,8857.22,289000000
2007/6/27,10:21:00,8854.56,8854.56,8854.56,8854.56,454000000
2007/6/27,10:22:00,8854.09,8854.09,8854.09,8854.09,345000000
2007/6/27,10:23:00,8850.52,8850.52,8850.52,8850.52,381000000
2007/6/27,10:24:00,8850.12,8850.12,8850.12,8850.12,454000000
2007/6/27,10:25:00,8850.68,8850.68,8850.68,8850.68,379000000
2007/6/27,10:26:00,8845.41,8845.41,8845.41,8845.41,483000000
2007/6/27,10:27:00,8844.48,8844.48,8844.48,8844.48,373000000
2007/6/27,10:28:00,8842.40,8842.40,8842.40,8842.40,498000000
2007/6/27,10:29:00,8841.14,8841.14,8841.14,8841.14,375000000
2007/6/27,10:30:00,8841.00,8841.00,8841.00,8841.00,311000000
2007/6/27,10:31:00,8839.05,8839.05,8839.05,8839.05,400000000
2007/6/27,10:32:00,8839.86,8839.86,8839.86,8839.86,341000000
2007/6/27,10:33:00,8838.78,8838.78,8838.78,8838.78,327000000
2007/6/27,10:34:00,8834.63,8834.63,8834.63,8834.63,398000000
2007/6/27,10:35:00,8833.86,8833.86,8833.86,8833.86,381000000
2007/6/27,10:36:00,8833.13,8833.13,8833.13,8833.13,522000000
2007/6/27,10:37:00,8830.20,8830.20,8830.20,8830.20,420000000
2007/6/27,10:38:00,8829.61,8829.61,8829.61,8829.61,450000000
2007/6/27,10:39:00,8827.95,8827.95,8827.95,8827.95,460000000
2007/6/27,10:40:00,8828.35,8828.35,8828.35,8828.35,517000000
2007/6/27,10:41:00,8827.80,8827.80,8827.80,8827.80,519000000
2007/6/27,10:42:00,8826.26,8826.26,8826.26,8826.26,348000000
2007/6/27,10:43:00,8826.03,8826.03,8826.03,8826.03,371000000
2007/6/27,10:44:00,8827.42,8827.42,8827.42,8827.42,391000000
2007/6/27,10:45:00,8828.68,8828.68,8828.68,8828.68,357000000
2007/6/27,10:46:00,8830.92,8830.92,8830.92,8830.92,492000000
2007/6/27,10:47:00,8831.50,8831.50,8831.50,8831.50,296000000
2007/6/27,10:48:00,8834.78,8834.78,8834.78,8834.78,348000000
2007/6/27,10:49:00,8838.52,8838.52,8838.52,8838.52,336000000
2007/6/27,10:50:00,8836.74,8836.74,8836.74,8836.74,311000000
2007/6/27,10:51:00,8839.41,8839.41,8839.41,8839.41,446000000
2007/6/27,10:52:00,8838.45,8838.45,8838.45,8838.45,311000000
2007/6/27,10:53:00,8840.68,8840.68,8840.68,8840.68,383000000
2007/6/27,10:54:00,8840.02,8840.02,8840.02,8840.02,331000000
2007/6/27,10:55:00,8838.96,8838.96,8838.96,8838.96,265000000
2007/6/27,10:56:00,8838.01,8838.01,8838.01,8838.01,337000000
2007/6/27,10:57:00,8838.35,8838.35,8838.35,8838.35,231000000
2007/6/27,10:58:00,8840.30,8840.30,8840.30,8840.30,272000000
2007/6/27,10:59:00,8839.60,8839.60,8839.60,8839.60,249000000
2007/6/27,11:00:00,8840.07,8840.07,8840.07,8840.07,235000000
2007/6/27,11:01:00,8840.38,8840.38,8840.38,8840.38,336000000
2007/6/27,11:02:00,8838.96,8838.96,8838.96,8838.96,250000000
2007/6/27,11:03:00,8839.48,8839.48,8839.48,8839.48,339000000
2007/6/27,11:04:00,8840.78,8840.78,8840.78,8840.78,289000000
2007/6/27,11:05:00,8841.00,8841.00,8841.00,8841.00,325000000
2007/6/27,11:06:00,8842.82,8842.82,8842.82,8842.82,394000000
2007/6/27,11:07:00,8842.67,8842.67,8842.67,8842.67,332000000
2007/6/27,11:08:00,8842.36,8842.36,8842.36,8842.36,394000000
2007/6/27,11:09:00,8841.71,8841.71,8841.71,8841.71,420000000
2007/6/27,11:10:00,8844.00,8844.00,8844.00,8844.00,379000000
2007/6/27,11:11:00,8847.69,8847.69,8847.69,8847.69,435000000
2007/6/27,11:12:00,8851.41,8851.41,8851.41,8851.41,326000000
2007/6/27,11:13:00,8853.52,8853.52,8853.52,8853.52,504000000
2007/6/27,11:14:00,8856.92,8856.92,8856.92,8856.92,367000000
2007/6/27,11:15:00,8860.04,8860.04,8860.04,8860.04,332000000
2007/6/27,11:16:00,8858.76,8858.76,8858.76,8858.76,492000000
2007/6/27,11:17:00,8858.12,8858.12,8858.12,8858.12,340000000
2007/6/27,11:18:00,8856.94,8856.94,8856.94,8856.94,443000000
2007/6/27,11:19:00,8856.21,8856.21,8856.21,8856.21,375000000
2007/6/27,11:20:00,8856.44,8856.44,8856.44,8856.44,322000000
2007/6/27,11:21:00,8857.78,8857.78,8857.78,8857.78,396000000
2007/6/27,11:22:00,8857.37,8857.37,8857.37,8857.37,288000000
2007/6/27,11:23:00,8856.08,8856.08,8856.08,8856.08,460000000
2007/6/27,11:24:00,8856.45,8856.45,8856.45,8856.45,331000000
2007/6/27,11:25:00,8855.37,8855.37,8855.37,8855.37,372000000
2007/6/27,11:26:00,8854.99,8854.99,8854.99,8854.99,383000000
2007/6/27,11:27:00,8852.85,8852.85,8852.85,8852.85,283000000
2007/6/27,11:28:00,8853.79,8853.79,8853.79,8853.79,315000000
2007/6/27,11:29:00,8853.50,8853.50,8853.50,8853.50,265000000
2007/6/27,11:30:00,8853.41,8853.41,8853.41,8853.41,286000000
2007/6/27,11:31:00,8854.39,8854.39,8854.39,8854.39,407000000
2007/6/27,11:32:00,8854.51,8854.51,8854.51,8854.51,236000000
2007/6/27,11:33:00,8855.10,8855.10,8855.10,8855.10,337000000
2007/6/27,11:34:00,8855.22,8855.22,8855.22,8855.22,319000000
2007/6/27,11:35:00,8853.00,8853.00,8853.00,8853.00,261000000
2007/6/27,11:36:00,8854.82,8854.82,8854.82,8854.82,365000000
2007/6/27,11:37:00,8853.91,8853.91,8853.91,8853.91,268000000
2007/6/27,11:38:00,8854.72,8854.72,8854.72,8854.72,290000000
2007/6/27,11:39:00,8853.11,8853.11,8853.11,8853.11,302000000
2007/6/27,11:40:00,8852.44,8852.44,8852.44,8852.44,286000000
2007/6/27,11:41:00,8852.91,8852.91,8852.91,8852.91,370000000
2007/6/27,11:42:00,8853.74,8853.74,8853.74,8853.74,281000000
2007/6/27,11:43:00,8853.12,8853.12,8853.12,8853.12,507000000
2007/6/27,11:44:00,8852.59,8852.59,8852.59,8852.59,385000000
2007/6/27,11:45:00,8852.78,8852.78,8852.78,8852.78,370000000
2007/6/27,11:46:00,8852.63,8852.63,8852.63,8852.63,433000000
2007/6/27,11:47:00,8852.29,8852.29,8852.29,8852.29,275000000
2007/6/27,11:48:00,8851.81,8851.81,8851.81,8851.81,327000000
2007/6/27,11:49:00,8852.46,8852.46,8852.46,8852.46,340000000
2007/6/27,11:50:00,8851.77,8851.77,8851.77,8851.77,361000000
2007/6/27,11:51:00,8853.30,8853.30,8853.30,8853.30,482000000
2007/6/27,11:52:00,8852.75,8852.75,8852.75,8852.75,229000000
2007/6/27,11:53:00,8853.33,8853.33,8853.33,8853.33,278000000
2007/6/27,11:54:00,8853.19,8853.19,8853.19,8853.19,326000000
2007/6/27,11:55:00,8852.76,8852.76,8852.76,8852.76,384000000
2007/6/27,11:56:00,8851.30,8851.30,8851.30,8851.30,409000000
2007/6/27,11:57:00,8852.38,8852.38,8852.38,8852.38,256000000
2007/6/27,11:58:00,8852.24,8852.24,8852.24,8852.24,320000000
2007/6/27,11:59:00,8852.00,8852.00,8852.00,8852.00,279000000
2007/6/27,12:00:00,8854.45,8854.45,8854.45,8854.45,272000000
2007/6/27,12:01:00,8852.88,8852.88,8852.88,8852.88,467000000
2007/6/27,12:02:00,8852.51,8852.51,8852.51,8852.51,332000000
2007/6/27,12:03:00,8853.19,8853.19,8853.19,8853.19,411000000
2007/6/27,12:04:00,8855.18,8855.18,8855.18,8855.18,300000000
2007/6/27,12:05:00,8854.05,8854.05,8854.05,8854.05,340000000
2007/6/27,12:06:00,8854.46,8854.46,8854.46,8854.46,343000000
2007/6/27,12:07:00,8854.23,8854.23,8854.23,8854.23,243000000
2007/6/27,12:08:00,8854.99,8854.99,8854.99,8854.99,332000000
2007/6/27,12:09:00,8855.56,8855.56,8855.56,8855.56,308000000
2007/6/27,12:10:00,8855.49,8855.49,8855.49,8855.49,349000000
2007/6/27,12:11:00,8857.77,8857.77,8857.77,8857.77,417000000
2007/6/27,12:12:00,8856.09,8856.09,8856.09,8856.09,334000000
2007/6/27,12:13:00,8857.41,8857.41,8857.41,8857.41,479000000
2007/6/27,12:14:00,8855.55,8855.55,8855.55,8855.55,304000000
2007/6/27,12:15:00,8855.37,8855.37,8855.37,8855.37,246000000
2007/6/27,12:16:00,8850.63,8850.63,8850.63,8850.63,449000000
2007/6/27,12:17:00,8852.92,8852.92,8852.92,8852.92,296000000
2007/6/27,12:18:00,8849.66,8849.66,8849.66,8849.66,530000000
2007/6/27,12:19:00,8849.26,8849.26,8849.26,8849.26,407000000
2007/6/27,12:20:00,8845.24,8845.24,8845.24,8845.24,612000000
2007/6/27,12:21:00,8841.99,8841.99,8841.99,8841.99,771000000
2007/6/27,12:22:00,8842.05,8842.05,8842.05,8842.05,419000000
2007/6/27,12:23:00,8840.26,8840.26,8840.26,8840.26,551000000
2007/6/27,12:24:00,8839.02,8839.02,8839.02,8839.02,439000000
2007/6/27,12:25:00,8838.19,8838.19,8838.19,8838.19,453000000
2007/6/27,12:26:00,8834.72,8834.72,8834.72,8834.72,579000000
2007/6/27,12:27:00,8836.28,8836.28,8836.28,8836.28,374000000
2007/6/27,12:28:00,8837.62,8837.62,8837.62,8837.62,416000000
2007/6/27,12:29:00,8835.32,8835.32,8835.32,8835.32,343000000
2007/6/27,12:30:00,8836.07,8836.07,8836.07,8836.07,302000000
2007/6/27,12:31:00,8836.31,8836.31,8836.31,8836.31,414000000
2007/6/27,12:32:00,8838.02,8838.02,8838.02,8838.02,292000000
2007/6/27,12:33:00,8838.48,8838.48,8838.48,8838.48,415000000
2007/6/27,12:34:00,8838.80,8838.80,8838.80,8838.80,317000000
2007/6/27,12:35:00,8836.74,8836.74,8836.74,8836.74,357000000
2007/6/27,12:36:00,8835.05,8835.05,8835.05,8835.05,475000000
2007/6/27,12:37:00,8837.57,8837.57,8837.57,8837.57,286000000
2007/6/27,12:38:00,8833.97,8833.97,8833.97,8833.97,438000000
2007/6/27,12:39:00,8833.37,8833.37,8833.37,8833.37,353000000
2007/6/27,12:40:00,8832.08,8832.08,8832.08,8832.08,333000000
2007/6/27,12:41:00,8829.15,8829.15,8829.15,8829.15,490000000
2007/6/27,12:42:00,8830.91,8830.91,8830.91,8830.91,428000000
2007/6/27,12:43:00,8829.88,8829.88,8829.88,8829.88,478000000
2007/6/27,12:44:00,8830.51,8830.51,8830.51,8830.51,590000000
2007/6/27,12:45:00,8826.45,8826.45,8826.45,8826.45,553000000
2007/6/27,12:46:00,8824.13,8824.13,8824.13,8824.13,532000000
2007/6/27,12:47:00,8824.76,8824.76,8824.76,8824.76,381000000
2007/6/27,12:48:00,8823.16,8823.16,8823.16,8823.16,458000000
2007/6/27,12:49:00,8826.65,8826.65,8826.65,8826.65,418000000
2007/6/27,12:50:00,8823.56,8823.56,8823.56,8823.56,370000000
2007/6/27,12:51:00,8822.66,8822.66,8822.66,8822.66,495000000
2007/6/27,12:52:00,8822.67,8822.67,8822.67,8822.67,290000000
2007/6/27,12:53:00,8820.68,8820.68,8820.68,8820.68,413000000
2007/6/27,12:54:00,8821.07,8821.07,8821.07,8821.07,419000000
2007/6/27,12:55:00,8821.46,8821.46,8821.46,8821.46,398000000
2007/6/27,12:56:00,8821.77,8821.77,8821.77,8821.77,432000000
2007/6/27,12:57:00,8822.87,8822.87,8822.87,8822.87,351000000
2007/6/27,12:58:00,8823.79,8823.79,8823.79,8823.79,388000000
2007/6/27,12:59:00,8823.76,8823.76,8823.76,8823.76,412000000
2007/6/27,13:00:00,8823.76,8823.76,8823.76,8823.76,421000000
2007/6/27,13:01:00,8824.94,8824.94,8824.94,8824.94,484000000
2007/6/27,13:02:00,8827.33,8827.33,8827.33,8827.33,316000000
2007/6/27,13:03:00,8828.90,8828.90,8828.90,8828.90,516000000
2007/6/27,13:04:00,8827.85,8827.85,8827.85,8827.85,410000000
2007/6/27,13:05:00,8827.81,8827.81,8827.81,8827.81,400000000
2007/6/27,13:06:00,8830.46,8830.46,8830.46,8830.46,456000000
2007/6/27,13:07:00,8830.62,8830.62,8830.62,8830.62,378000000
2007/6/27,13:08:00,8831.57,8831.57,8831.57,8831.57,478000000
2007/6/27,13:09:00,8831.25,8831.25,8831.25,8831.25,506000000
2007/6/27,13:10:00,8832.34,8832.34,8832.34,8832.34,460000000
2007/6/27,13:11:00,8832.12,8832.12,8832.12,8832.12,501000000
2007/6/27,13:12:00,8832.30,8832.30,8832.30,8832.30,555000000
2007/6/27,13:13:00,8835.22,8835.22,8835.22,8835.22,581000000
2007/6/27,13:14:00,8835.03,8835.03,8835.03,8835.03,587000000
2007/6/27,13:15:00,8833.17,8833.17,8833.17,8833.17,564000000
2007/6/27,13:16:00,8835.81,8835.81,8835.81,8835.81,623000000
2007/6/27,13:17:00,8834.66,8834.66,8834.66,8834.66,489000000
2007/6/27,13:18:00,8833.72,8833.72,8833.72,8833.72,673000000
2007/6/27,13:19:00,8833.62,8833.62,8833.62,8833.62,526000000
2007/6/27,13:20:00,8835.70,8835.70,8835.70,8835.70,690000000
2007/6/27,13:21:00,8837.99,8837.99,8837.99,8837.99,787000000
2007/6/27,13:22:00,8837.02,8837.02,8837.02,8837.02,622000000
2007/6/27,13:23:00,8837.30,8837.30,8837.30,8837.30,691000000
2007/6/27,13:24:00,8836.53,8836.53,8836.53,8836.53,741000000
2007/6/27,13:25:00,8841.21,8841.21,8841.21,8841.21,831000000
2007/6/27,13:26:00,8841.21,8841.21,8841.21,8841.21,0
2007/6/27,13:27:00,8841.21,8841.21,8841.21,8841.21,0
2007/6/27,13:28:00,8841.21,8841.21,8841.21,8841.21,0
2007/6/27,13:29:00,8841.21,8841.21,8841.21,8841.21,0
2007/6/27,13:30:00,8844.22,8844.22,8844.22,8844.22,1622032896
2007/6/28,09:01:00,8914.69,8914.69,8914.69,8914.69,1080032768
2007/6/28,09:02:00,8912.18,8912.18,8912.18,8912.18,1234000000
2007/6/28,09:03:00,8909.81,8909.81,8909.81,8909.81,1383000064
2007/6/28,09:04:00,8906.86,8906.86,8906.86,8906.86,1254000000
2007/6/28,09:05:00,8901.45,8901.45,8901.45,8901.45,950000000
2007/6/28,09:06:00,8898.96,8898.96,8898.96,8898.96,1211000064
2007/6/28,09:07:00,8897.23,8897.23,8897.23,8897.23,965000000
2007/6/28,09:08:00,8895.64,8895.64,8895.64,8895.64,1128999936
2007/6/28,09:09:00,8895.78,8895.78,8895.78,8895.78,963000000
2007/6/28,09:10:00,8893.87,8893.87,8893.87,8893.87,912000000
2007/6/28,09:11:00,8893.37,8893.37,8893.37,8893.37,1076000000
2007/6/28,09:12:00,8892.42,8892.42,8892.42,8892.42,707000000
2007/6/28,09:13:00,8892.44,8892.44,8892.44,8892.44,827000000
2007/6/28,09:14:00,8893.51,8893.51,8893.51,8893.51,834000000
2007/6/28,09:15:00,8893.87,8893.87,8893.87,8893.87,853000000
2007/6/28,09:16:00,8899.32,8899.32,8899.32,8899.32,1159000064
2007/6/28,09:17:00,8903.80,8903.80,8903.80,8903.80,850000000
2007/6/28,09:18:00,8903.98,8903.98,8903.98,8903.98,935000000
2007/6/28,09:19:00,8907.31,8907.31,8907.31,8907.31,994000000
2007/6/28,09:20:00,8905.05,8905.05,8905.05,8905.05,665000000
2007/6/28,09:21:00,8903.36,8903.36,8903.36,8903.36,1038000000
2007/6/28,09:22:00,8900.90,8900.90,8900.90,8900.90,826000000
2007/6/28,09:23:00,8897.97,8897.97,8897.97,8897.97,997000000
2007/6/28,09:24:00,8895.74,8895.74,8895.74,8895.74,989000000
2007/6/28,09:25:00,8891.26,8891.26,8891.26,8891.26,781000000
2007/6/28,09:26:00,8889.64,8889.64,8889.64,8889.64,1006000000
2007/6/28,09:27:00,8890.62,8890.62,8890.62,8890.62,829000000
2007/6/28,09:28:00,8888.33,8888.33,8888.33,8888.33,810000000
2007/6/28,09:29:00,8886.98,8886.98,8886.98,8886.98,746000000
2007/6/28,09:30:00,8887.13,8887.13,8887.13,8887.13,694000000
2007/6/28,09:31:00,8884.64,8884.64,8884.64,8884.64,882000000
2007/6/28,09:32:00,8884.81,8884.81,8884.81,8884.81,672000000
2007/6/28,09:33:00,8880.53,8880.53,8880.53,8880.53,756000000
2007/6/28,09:34:00,8878.25,8878.25,8878.25,8878.25,1136000000
2007/6/28,09:35:00,8877.81,8877.81,8877.81,8877.81,672000000
2007/6/28,09:36:00,8874.40,8874.40,8874.40,8874.40,812000000
2007/6/28,09:37:00,8876.75,8876.75,8876.75,8876.75,602000000
2007/6/28,09:38:00,8879.41,8879.41,8879.41,8879.41,770000000
2007/6/28,09:39:00,8880.15,8880.15,8880.15,8880.15,640000000
2007/6/28,09:40:00,8883.69,8883.69,8883.69,8883.69,526000000
2007/6/28,09:41:00,8884.90,8884.90,8884.90,8884.90,767000000
2007/6/28,09:42:00,8885.81,8885.81,8885.81,8885.81,571000000
2007/6/28,09:43:00,8885.22,8885.22,8885.22,8885.22,662000000
2007/6/28,09:44:00,8885.41,8885.41,8885.41,8885.41,643000000
2007/6/28,09:45:00,8885.71,8885.71,8885.71,8885.71,459000000
2007/6/28,09:46:00,8886.11,8886.11,8886.11,8886.11,659000000
2007/6/28,09:47:00,8886.49,8886.49,8886.49,8886.49,551000000
2007/6/28,09:48:00,8886.39,8886.39,8886.39,8886.39,572000000
2007/6/28,09:49:00,8886.70,8886.70,8886.70,8886.70,677000000
2007/6/28,09:50:00,8885.28,8885.28,8885.28,8885.28,488000000
2007/6/28,09:51:00,8885.08,8885.08,8885.08,8885.08,654000000
2007/6/28,09:52:00,8884.99,8884.99,8884.99,8884.99,463000000
2007/6/28,09:53:00,8884.18,8884.18,8884.18,8884.18,517000000
2007/6/28,09:54:00,8882.46,8882.46,8882.46,8882.46,504000000
2007/6/28,09:55:00,8879.91,8879.91,8879.91,8879.91,475000000
2007/6/28,09:56:00,8876.37,8876.37,8876.37,8876.37,660000000
2007/6/28,09:57:00,8882.61,8882.61,8882.61,8882.61,564000000
2007/6/28,09:58:00,8884.43,8884.43,8884.43,8884.43,765000000
2007/6/28,09:59:00,8879.87,8879.87,8879.87,8879.87,611000000
2007/6/28,10:00:00,8880.58,8880.58,8880.58,8880.58,581000000
2007/6/28,10:01:00,8877.49,8877.49,8877.49,8877.49,766000000
2007/6/28,10:02:00,8876.59,8876.59,8876.59,8876.59,506000000
2007/6/28,10:03:00,8874.87,8874.87,8874.87,8874.87,596000000
2007/6/28,10:04:00,8875.63,8875.63,8875.63,8875.63,583000000
2007/6/28,10:05:00,8874.08,8874.08,8874.08,8874.08,437000000
2007/6/28,10:06:00,8871.28,8871.28,8871.28,8871.28,640000000
2007/6/28,10:07:00,8869.35,8869.35,8869.35,8869.35,477000000
2007/6/28,10:08:00,8864.88,8864.88,8864.88,8864.88,594000000
2007/6/28,10:09:00,8868.86,8868.86,8868.86,8868.86,787000000
2007/6/28,10:10:00,8867.98,8867.98,8867.98,8867.98,497000000
2007/6/28,10:11:00,8869.22,8869.22,8869.22,8869.22,608000000
2007/6/28,10:12:00,8868.83,8868.83,8868.83,8868.83,426000000
2007/6/28,10:13:00,8868.91,8868.91,8868.91,8868.91,414000000
2007/6/28,10:14:00,8869.25,8869.25,8869.25,8869.25,464000000
2007/6/28,10:15:00,8868.42,8868.42,8868.42,8868.42,460000000
2007/6/28,10:16:00,8866.21,8866.21,8866.21,8866.21,544000000
2007/6/28,10:17:00,8865.10,8865.10,8865.10,8865.10,413000000
2007/6/28,10:18:00,8862.41,8862.41,8862.41,8862.41,541000000
2007/6/28,10:19:00,8859.69,8859.69,8859.69,8859.69,531000000
2007/6/28,10:20:00,8858.97,8858.97,8858.97,8858.97,494000000
2007/6/28,10:21:00,8859.48,8859.48,8859.48,8859.48,720000000
2007/6/28,10:22:00,8853.61,8853.61,8853.61,8853.61,516000000
2007/6/28,10:23:00,8851.98,8851.98,8851.98,8851.98,677000000
2007/6/28,10:24:00,8848.87,8848.87,8848.87,8848.87,660000000
2007/6/28,10:25:00,8849.29,8849.29,8849.29,8849.29,549000000
2007/6/28,10:26:00,8848.48,8848.48,8848.48,8848.48,761000000
2007/6/28,10:27:00,8853.22,8853.22,8853.22,8853.22,560000000
2007/6/28,10:28:00,8850.17,8850.17,8850.17,8850.17,552000000
2007/6/28,10:29:00,8856.88,8856.88,8856.88,8856.88,497000000
2007/6/28,10:30:00,8854.87,8854.87,8854.87,8854.87,373000000
2007/6/28,10:31:00,8855.14,8855.14,8855.14,8855.14,469000000
2007/6/28,10:32:00,8853.26,8853.26,8853.26,8853.26,368000000
2007/6/28,10:33:00,8857.85,8857.85,8857.85,8857.85,403000000
2007/6/28,10:34:00,8856.26,8856.26,8856.26,8856.26,431000000
2007/6/28,10:35:00,8854.81,8854.81,8854.81,8854.81,341000000
2007/6/28,10:36:00,8858.10,8858.10,8858.10,8858.10,488000000
2007/6/28,10:37:00,8862.58,8862.58,8862.58,8862.58,354000000
2007/6/28,10:38:00,8863.87,8863.87,8863.87,8863.87,458000000
2007/6/28,10:39:00,8862.98,8862.98,8862.98,8862.98,425000000
2007/6/28,10:40:00,8865.64,8865.64,8865.64,8865.64,333000000
2007/6/28,10:41:00,8865.81,8865.81,8865.81,8865.81,466000000
2007/6/28,10:42:00,8866.68,8866.68,8866.68,8866.68,370000000
2007/6/28,10:43:00,8867.44,8867.44,8867.44,8867.44,420000000
2007/6/28,10:44:00,8869.38,8869.38,8869.38,8869.38,346000000
2007/6/28,10:45:00,8868.45,8868.45,8868.45,8868.45,325000000
2007/6/28,10:46:00,8867.54,8867.54,8867.54,8867.54,449000000
2007/6/28,10:47:00,8867.03,8867.03,8867.03,8867.03,297000000
2007/6/28,10:48:00,8865.87,8865.87,8865.87,8865.87,367000000
2007/6/28,10:49:00,8866.11,8866.11,8866.11,8866.11,418000000
2007/6/28,10:50:00,8865.95,8865.95,8865.95,8865.95,377000000
2007/6/28,10:51:00,8863.68,8863.68,8863.68,8863.68,466000000
2007/6/28,10:52:00,8864.59,8864.59,8864.59,8864.59,327000000
2007/6/28,10:53:00,8865.84,8865.84,8865.84,8865.84,441000000
2007/6/28,10:54:00,8869.63,8869.63,8869.63,8869.63,456000000
2007/6/28,10:55:00,8865.04,8865.04,8865.04,8865.04,304000000
2007/6/28,10:56:00,8863.30,8863.30,8863.30,8863.30,434000000
2007/6/28,10:57:00,8861.43,8861.43,8861.43,8861.43,289000000
2007/6/28,10:58:00,8859.69,8859.69,8859.69,8859.69,400000000
2007/6/28,10:59:00,8864.62,8864.62,8864.62,8864.62,380000000
2007/6/28,11:00:00,8861.32,8861.32,8861.32,8861.32,286000000
2007/6/28,11:01:00,8862.32,8862.32,8862.32,8862.32,487000000
2007/6/28,11:02:00,8860.06,8860.06,8860.06,8860.06,353000000
2007/6/28,11:03:00,8860.46,8860.46,8860.46,8860.46,394000000
2007/6/28,11:04:00,8863.62,8863.62,8863.62,8863.62,349000000
2007/6/28,11:05:00,8862.87,8862.87,8862.87,8862.87,293000000
2007/6/28,11:06:00,8867.76,8867.76,8867.76,8867.76,431000000
2007/6/28,11:07:00,8868.79,8868.79,8868.79,8868.79,300000000
2007/6/28,11:08:00,8867.23,8867.23,8867.23,8867.23,423000000
2007/6/28,11:09:00,8866.97,8866.97,8866.97,8866.97,330000000
2007/6/28,11:10:00,8868.52,8868.52,8868.52,8868.52,321000000
2007/6/28,11:11:00,8869.24,8869.24,8869.24,8869.24,458000000
2007/6/28,11:12:00,8869.18,8869.18,8869.18,8869.18,305000000
2007/6/28,11:13:00,8870.74,8870.74,8870.74,8870.74,376000000
2007/6/28,11:14:00,8869.74,8869.74,8869.74,8869.74,426000000
2007/6/28,11:15:00,8870.05,8870.05,8870.05,8870.05,348000000
2007/6/28,11:16:00,8871.20,8871.20,8871.20,8871.20,543000000
2007/6/28,11:17:00,8870.01,8870.01,8870.01,8870.01,327000000
2007/6/28,11:18:00,8869.23,8869.23,8869.23,8869.23,435000000
2007/6/28,11:19:00,8867.62,8867.62,8867.62,8867.62,429000000
2007/6/28,11:20:00,8867.21,8867.21,8867.21,8867.21,428000000
2007/6/28,11:21:00,8865.70,8865.70,8865.70,8865.70,997000000
2007/6/28,11:22:00,8866.01,8866.01,8866.01,8866.01,357000000
2007/6/28,11:23:00,8865.75,8865.75,8865.75,8865.75,385000000
2007/6/28,11:24:00,8864.22,8864.22,8864.22,8864.22,373000000
2007/6/28,11:25:00,8864.87,8864.87,8864.87,8864.87,358000000
2007/6/28,11:26:00,8866.87,8866.87,8866.87,8866.87,607000000
2007/6/28,11:27:00,8865.07,8865.07,8865.07,8865.07,332000000
2007/6/28,11:28:00,8862.12,8862.12,8862.12,8862.12,479000000
2007/6/28,11:29:00,8864.94,8864.94,8864.94,8864.94,377000000
2007/6/28,11:30:00,8861.81,8861.81,8861.81,8861.81,367000000
2007/6/28,11:31:00,8861.79,8861.79,8861.79,8861.79,491000000
2007/6/28,11:32:00,8864.31,8864.31,8864.31,8864.31,297000000
2007/6/28,11:33:00,8861.56,8861.56,8861.56,8861.56,478000000
2007/6/28,11:34:00,8860.82,8860.82,8860.82,8860.82,333000000
2007/6/28,11:35:00,8860.44,8860.44,8860.44,8860.44,281000000
2007/6/28,11:36:00,8860.31,8860.31,8860.31,8860.31,371000000
2007/6/28,11:37:00,8859.25,8859.25,8859.25,8859.25,248000000
2007/6/28,11:38:00,8857.78,8857.78,8857.78,8857.78,317000000
2007/6/28,11:39:00,8856.70,8856.70,8856.70,8856.70,335000000
2007/6/28,11:40:00,8855.58,8855.58,8855.58,8855.58,288000000
2007/6/28,11:41:00,8855.73,8855.73,8855.73,8855.73,455000000
2007/6/28,11:42:00,8853.98,8853.98,8853.98,8853.98,377000000
2007/6/28,11:43:00,8855.88,8855.88,8855.88,8855.88,411000000
2007/6/28,11:44:00,8855.95,8855.95,8855.95,8855.95,351000000
2007/6/28,11:45:00,8858.01,8858.01,8858.01,8858.01,325000000
2007/6/28,11:46:00,8852.33,8852.33,8852.33,8852.33,538000000
2007/6/28,11:47:00,8857.04,8857.04,8857.04,8857.04,317000000
2007/6/28,11:48:00,8853.98,8853.98,8853.98,8853.98,492000000
2007/6/28,11:49:00,8852.62,8852.62,8852.62,8852.62,329000000
2007/6/28,11:50:00,8851.75,8851.75,8851.75,8851.75,427000000
2007/6/28,11:51:00,8849.59,8849.59,8849.59,8849.59,476000000
2007/6/28,11:52:00,8848.46,8848.46,8848.46,8848.46,365000000
2007/6/28,11:53:00,8848.23,8848.23,8848.23,8848.23,463000000
2007/6/28,11:54:00,8847.82,8847.82,8847.82,8847.82,442000000
2007/6/28,11:55:00,8846.60,8846.60,8846.60,8846.60,303000000
2007/6/28,11:56:00,8843.90,8843.90,8843.90,8843.90,866000000
2007/6/28,11:57:00,8844.93,8844.93,8844.93,8844.93,277000000
2007/6/28,11:58:00,8844.99,8844.99,8844.99,8844.99,448000000
2007/6/28,11:59:00,8843.52,8843.52,8843.52,8843.52,357000000
2007/6/28,12:00:00,8843.31,8843.31,8843.31,8843.31,271000000
2007/6/28,12:01:00,8845.40,8845.40,8845.40,8845.40,423000000
2007/6/28,12:02:00,8845.02,8845.02,8845.02,8845.02,332000000
2007/6/28,12:03:00,8848.68,8848.68,8848.68,8848.68,401000000
2007/6/28,12:04:00,8846.23,8846.23,8846.23,8846.23,318000000
2007/6/28,12:05:00,8847.41,8847.41,8847.41,8847.41,339000000
2007/6/28,12:06:00,8846.69,8846.69,8846.69,8846.69,309000000
2007/6/28,12:07:00,8847.16,8847.16,8847.16,8847.16,220000000
2007/6/28,12:08:00,8846.18,8846.18,8846.18,8846.18,332000000
2007/6/28,12:09:00,8843.48,8843.48,8843.48,8843.48,262000000
2007/6/28,12:10:00,8843.72,8843.72,8843.72,8843.72,241000000
2007/6/28,12:11:00,8842.92,8842.92,8842.92,8842.92,323000000
2007/6/28,12:12:00,8849.44,8849.44,8849.44,8849.44,237000000
2007/6/28,12:13:00,8848.96,8848.96,8848.96,8848.96,365000000
2007/6/28,12:14:00,8846.89,8846.89,8846.89,8846.89,364000000
2007/6/28,12:15:00,8847.69,8847.69,8847.69,8847.69,337000000
2007/6/28,12:16:00,8845.70,8845.70,8845.70,8845.70,437000000
2007/6/28,12:17:00,8844.41,8844.41,8844.41,8844.41,276000000
2007/6/28,12:18:00,8845.58,8845.58,8845.58,8845.58,393000000
2007/6/28,12:19:00,8845.19,8845.19,8845.19,8845.19,251000000
2007/6/28,12:20:00,8841.96,8841.96,8841.96,8841.96,238000000
2007/6/28,12:21:00,8847.17,8847.17,8847.17,8847.17,414000000
2007/6/28,12:22:00,8851.74,8851.74,8851.74,8851.74,309000000
2007/6/28,12:23:00,8850.47,8850.47,8850.47,8850.47,450000000
2007/6/28,12:24:00,8848.77,8848.77,8848.77,8848.77,373000000
2007/6/28,12:25:00,8849.32,8849.32,8849.32,8849.32,352000000
2007/6/28,12:26:00,8848.63,8848.63,8848.63,8848.63,383000000
2007/6/28,12:27:00,8848.97,8848.97,8848.97,8848.97,273000000
2007/6/28,12:28:00,8848.17,8848.17,8848.17,8848.17,343000000
2007/6/28,12:29:00,8847.40,8847.40,8847.40,8847.40,298000000
2007/6/28,12:30:00,8847.88,8847.88,8847.88,8847.88,320000000
2007/6/28,12:31:00,8850.79,8850.79,8850.79,8850.79,354000000
2007/6/28,12:32:00,8849.00,8849.00,8849.00,8849.00,285000000
2007/6/28,12:33:00,8849.03,8849.03,8849.03,8849.03,353000000
2007/6/28,12:34:00,8849.56,8849.56,8849.56,8849.56,361000000
2007/6/28,12:35:00,8853.52,8853.52,8853.52,8853.52,394000000
2007/6/28,12:36:00,8858.51,8858.51,8858.51,8858.51,594000000
2007/6/28,12:37:00,8856.21,8856.21,8856.21,8856.21,365000000
2007/6/28,12:38:00,8859.93,8859.93,8859.93,8859.93,511000000
2007/6/28,12:39:00,8860.25,8860.25,8860.25,8860.25,430000000
2007/6/28,12:40:00,8857.51,8857.51,8857.51,8857.51,478000000
2007/6/28,12:41:00,8863.36,8863.36,8863.36,8863.36,606000000
2007/6/28,12:42:00,8863.49,8863.49,8863.49,8863.49,398000000
2007/6/28,12:43:00,8862.94,8862.94,8862.94,8862.94,633000000
2007/6/28,12:44:00,8866.66,8866.66,8866.66,8866.66,639000000
2007/6/28,12:45:00,8868.89,8868.89,8868.89,8868.89,465000000
2007/6/28,12:46:00,8871.22,8871.22,8871.22,8871.22,760000000
2007/6/28,12:47:00,8874.57,8874.57,8874.57,8874.57,596000000
2007/6/28,12:48:00,8878.64,8878.64,8878.64,8878.64,782000000
2007/6/28,12:49:00,8881.87,8881.87,8881.87,8881.87,576000000
2007/6/28,12:50:00,8881.18,8881.18,8881.18,8881.18,750000000
2007/6/28,12:51:00,8884.30,8884.30,8884.30,8884.30,556000000
2007/6/28,12:52:00,8883.79,8883.79,8883.79,8883.79,399000000
2007/6/28,12:53:00,8878.97,8878.97,8878.97,8878.97,509000000
2007/6/28,12:54:00,8877.29,8877.29,8877.29,8877.29,450000000
2007/6/28,12:55:00,8877.37,8877.37,8877.37,8877.37,437000000
2007/6/28,12:56:00,8874.50,8874.50,8874.50,8874.50,455000000
2007/6/28,12:57:00,8874.48,8874.48,8874.48,8874.48,391000000
2007/6/28,12:58:00,8875.03,8875.03,8875.03,8875.03,526000000
2007/6/28,12:59:00,8874.57,8874.57,8874.57,8874.57,442000000
2007/6/28,13:00:00,8873.14,8873.14,8873.14,8873.14,318000000
2007/6/28,13:01:00,8872.75,8872.75,8872.75,8872.75,496000000
2007/6/28,13:02:00,8873.67,8873.67,8873.67,8873.67,356000000
2007/6/28,13:03:00,8877.64,8877.64,8877.64,8877.64,462000000
2007/6/28,13:04:00,8874.14,8874.14,8874.14,8874.14,369000000
2007/6/28,13:05:00,8874.67,8874.67,8874.67,8874.67,381000000
2007/6/28,13:06:00,8876.40,8876.40,8876.40,8876.40,508000000
2007/6/28,13:07:00,8878.92,8878.92,8878.92,8878.92,368000000
2007/6/28,13:08:00,8878.98,8878.98,8878.98,8878.98,413000000
2007/6/28,13:09:00,8880.95,8880.95,8880.95,8880.95,449000000
2007/6/28,13:10:00,8881.64,8881.64,8881.64,8881.64,504000000
2007/6/28,13:11:00,8879.99,8879.99,8879.99,8879.99,527000000
2007/6/28,13:12:00,8878.22,8878.22,8878.22,8878.22,463000000
2007/6/28,13:13:00,8881.04,8881.04,8881.04,8881.04,684000000
2007/6/28,13:14:00,8878.04,8878.04,8878.04,8878.04,520000000
2007/6/28,13:15:00,8878.70,8878.70,8878.70,8878.70,532000000
2007/6/28,13:16:00,8875.52,8875.52,8875.52,8875.52,611000000
2007/6/28,13:17:00,8875.10,8875.10,8875.10,8875.10,492000000
2007/6/28,13:18:00,8874.08,8874.08,8874.08,8874.08,706000000
2007/6/28,13:19:00,8872.02,8872.02,8872.02,8872.02,639000000
2007/6/28,13:20:00,8870.45,8870.45,8870.45,8870.45,540000000
2007/6/28,13:21:00,8868.31,8868.31,8868.31,8868.31,718000000
2007/6/28,13:22:00,8867.84,8867.84,8867.84,8867.84,608000000
2007/6/28,13:23:00,8868.23,8868.23,8868.23,8868.23,776000000
2007/6/28,13:24:00,8865.87,8865.87,8865.87,8865.87,776000000
2007/6/28,13:25:00,8866.23,8866.23,8866.23,8866.23,711000000
2007/6/28,13:26:00,8866.23,8866.23,8866.23,8866.23,0
2007/6/28,13:27:00,8866.23,8866.23,8866.23,8866.23,0
2007/6/28,13:28:00,8866.23,8866.23,8866.23,8866.23,0
2007/6/28,13:29:00,8866.23,8866.23,8866.23,8866.23,0
2007/6/28,13:30:00,8892.83,8892.83,8892.83,8892.83,3830032896
2007/6/29,09:01:00,8932.18,8932.18,8932.18,8932.18,775032832
2007/6/29,09:02:00,8932.95,8932.95,8932.95,8932.95,1046000000
2007/6/29,09:03:00,8931.46,8931.46,8931.46,8931.46,1168999936
2007/6/29,09:04:00,8926.91,8926.91,8926.91,8926.91,1226000000
2007/6/29,09:05:00,8923.06,8923.06,8923.06,8923.06,984000000
2007/6/29,09:06:00,8920.37,8920.37,8920.37,8920.37,1208999936
2007/6/29,09:07:00,8916.62,8916.62,8916.62,8916.62,892000000
2007/6/29,09:08:00,8914.90,8914.90,8914.90,8914.90,1046000000
2007/6/29,09:09:00,8914.31,8914.31,8914.31,8914.31,976000000
2007/6/29,09:10:00,8911.03,8911.03,8911.03,8911.03,921000000
2007/6/29,09:11:00,8913.17,8913.17,8913.17,8913.17,1107000064
2007/6/29,09:12:00,8910.90,8910.90,8910.90,8910.90,786000000
2007/6/29,09:13:00,8908.41,8908.41,8908.41,8908.41,1136000000
2007/6/29,09:14:00,8906.76,8906.76,8906.76,8906.76,1039000000
2007/6/29,09:15:00,8904.38,8904.38,8904.38,8904.38,807000000
2007/6/29,09:16:00,8900.62,8900.62,8900.62,8900.62,1100000000
2007/6/29,09:17:00,8896.87,8896.87,8896.87,8896.87,786000000
2007/6/29,09:18:00,8897.10,8897.10,8897.10,8897.10,892000000
2007/6/29,09:19:00,8898.51,8898.51,8898.51,8898.51,1100000000
2007/6/29,09:20:00,8896.71,8896.71,8896.71,8896.71,847000000
2007/6/29,09:21:00,8894.50,8894.50,8894.50,8894.50,1099000064
2007/6/29,09:22:00,8896.44,8896.44,8896.44,8896.44,849000000
2007/6/29,09:23:00,8896.44,8896.44,8896.44,8896.44,829000000
2007/6/29,09:24:00,8899.30,8899.30,8899.30,8899.30,866000000
2007/6/29,09:25:00,8899.31,8899.31,8899.31,8899.31,754000000
2007/6/29,09:26:00,8901.87,8901.87,8901.87,8901.87,1052000000
2007/6/29,09:27:00,8904.11,8904.11,8904.11,8904.11,895000000
2007/6/29,09:28:00,8906.87,8906.87,8906.87,8906.87,885000000
2007/6/29,09:29:00,8907.06,8907.06,8907.06,8907.06,843000000
2007/6/29,09:30:00,8907.86,8907.86,8907.86,8907.86,695000000
2007/6/29,09:31:00,8907.38,8907.38,8907.38,8907.38,994000000
2007/6/29,09:32:00,8908.62,8908.62,8908.62,8908.62,741000000
2007/6/29,09:33:00,8910.96,8910.96,8910.96,8910.96,693000000
2007/6/29,09:34:00,8911.58,8911.58,8911.58,8911.58,786000000
2007/6/29,09:35:00,8911.05,8911.05,8911.05,8911.05,610000000
2007/6/29,09:36:00,8910.52,8910.52,8910.52,8910.52,882000000
2007/6/29,09:37:00,8911.27,8911.27,8911.27,8911.27,691000000
2007/6/29,09:38:00,8910.00,8910.00,8910.00,8910.00,806000000
2007/6/29,09:39:00,8910.63,8910.63,8910.63,8910.63,724000000
2007/6/29,09:40:00,8908.89,8908.89,8908.89,8908.89,581000000
2007/6/29,09:41:00,8908.68,8908.68,8908.68,8908.68,779000000
2007/6/29,09:42:00,8905.23,8905.23,8905.23,8905.23,543000000
2007/6/29,09:43:00,8905.34,8905.34,8905.34,8905.34,640000000
2007/6/29,09:44:00,8903.23,8903.23,8903.23,8903.23,660000000
2007/6/29,09:45:00,8903.55,8903.55,8903.55,8903.55,633000000
2007/6/29,09:46:00,8903.28,8903.28,8903.28,8903.28,696000000
2007/6/29,09:47:00,8902.26,8902.26,8902.26,8902.26,498000000
2007/6/29,09:48:00,8902.01,8902.01,8902.01,8902.01,599000000
2007/6/29,09:49:00,8899.18,8899.18,8899.18,8899.18,513000000
2007/6/29,09:50:00,8898.28,8898.28,8898.28,8898.28,498000000
2007/6/29,09:51:00,8895.97,8895.97,8895.97,8895.97,743000000
2007/6/29,09:52:00,8897.92,8897.92,8897.92,8897.92,596000000
2007/6/29,09:53:00,8894.45,8894.45,8894.45,8894.45,596000000
2007/6/29,09:54:00,8893.19,8893.19,8893.19,8893.19,645000000
2007/6/29,09:55:00,8890.74,8890.74,8890.74,8890.74,584000000
2007/6/29,09:56:00,8887.45,8887.45,8887.45,8887.45,741000000
2007/6/29,09:57:00,8886.64,8886.64,8886.64,8886.64,541000000
2007/6/29,09:58:00,8882.85,8882.85,8882.85,8882.85,619000000
2007/6/29,09:59:00,8883.28,8883.28,8883.28,8883.28,988000000
2007/6/29,10:00:00,8885.28,8885.28,8885.28,8885.28,461000000
2007/6/29,10:01:00,8884.68,8884.68,8884.68,8884.68,668000000
2007/6/29,10:02:00,8885.62,8885.62,8885.62,8885.62,417000000
2007/6/29,10:03:00,8885.71,8885.71,8885.71,8885.71,500000000
2007/6/29,10:04:00,8886.13,8886.13,8886.13,8886.13,459000000
2007/6/29,10:05:00,8887.91,8887.91,8887.91,8887.91,387000000
2007/6/29,10:06:00,8886.16,8886.16,8886.16,8886.16,722000000
2007/6/29,10:07:00,8888.32,8888.32,8888.32,8888.32,468000000
2007/6/29,10:08:00,8887.84,8887.84,8887.84,8887.84,508000000
2007/6/29,10:09:00,8887.76,8887.76,8887.76,8887.76,505000000
2007/6/29,10:10:00,8886.60,8886.60,8886.60,8886.60,370000000
2007/6/29,10:11:00,8886.13,8886.13,8886.13,8886.13,572000000
2007/6/29,10:12:00,8885.54,8885.54,8885.54,8885.54,365000000
2007/6/29,10:13:00,8885.10,8885.10,8885.10,8885.10,464000000
2007/6/29,10:14:00,8886.29,8886.29,8886.29,8886.29,411000000
2007/6/29,10:15:00,8884.00,8884.00,8884.00,8884.00,412000000
2007/6/29,10:16:00,8885.04,8885.04,8885.04,8885.04,488000000
2007/6/29,10:17:00,8886.57,8886.57,8886.57,8886.57,411000000
2007/6/29,10:18:00,8885.27,8885.27,8885.27,8885.27,474000000
2007/6/29,10:19:00,8887.21,8887.21,8887.21,8887.21,402000000
2007/6/29,10:20:00,8885.75,8885.75,8885.75,8885.75,387000000
2007/6/29,10:21:00,8885.39,8885.39,8885.39,8885.39,475000000
2007/6/29,10:22:00,8886.59,8886.59,8886.59,8886.59,373000000
2007/6/29,10:23:00,8885.02,8885.02,8885.02,8885.02,413000000
2007/6/29,10:24:00,8884.80,8884.80,8884.80,8884.80,434000000
2007/6/29,10:25:00,8885.32,8885.32,8885.32,8885.32,390000000
2007/6/29,10:26:00,8885.22,8885.22,8885.22,8885.22,507000000
2007/6/29,10:27:00,8882.49,8882.49,8882.49,8882.49,381000000
2007/6/29,10:28:00,8884.39,8884.39,8884.39,8884.39,399000000
2007/6/29,10:29:00,8882.06,8882.06,8882.06,8882.06,459000000
2007/6/29,10:30:00,8882.03,8882.03,8882.03,8882.03,372000000
2007/6/29,10:31:00,8878.62,8878.62,8878.62,8878.62,558000000
2007/6/29,10:32:00,8879.59,8879.59,8879.59,8879.59,451000000
2007/6/29,10:33:00,8876.32,8876.32,8876.32,8876.32,557000000
2007/6/29,10:34:00,8874.55,8874.55,8874.55,8874.55,670000000
2007/6/29,10:35:00,8869.74,8869.74,8869.74,8869.74,522000000
2007/6/29,10:36:00,8867.77,8867.77,8867.77,8867.77,627000000
2007/6/29,10:37:00,8866.15,8866.15,8866.15,8866.15,566000000
2007/6/29,10:38:00,8860.43,8860.43,8860.43,8860.43,628000000
2007/6/29,10:39:00,8858.18,8858.18,8858.18,8858.18,657000000
2007/6/29,10:40:00,8857.13,8857.13,8857.13,8857.13,578000000
2007/6/29,10:41:00,8853.65,8853.65,8853.65,8853.65,738000000
2007/6/29,10:42:00,8851.32,8851.32,8851.32,8851.32,491000000
2007/6/29,10:43:00,8850.91,8850.91,8850.91,8850.91,712000000
2007/6/29,10:44:00,8850.84,8850.84,8850.84,8850.84,653000000
2007/6/29,10:45:00,8851.60,8851.60,8851.60,8851.60,464000000
2007/6/29,10:46:00,8849.81,8849.81,8849.81,8849.81,575000000
2007/6/29,10:47:00,8849.28,8849.28,8849.28,8849.28,442000000
2007/6/29,10:48:00,8849.04,8849.04,8849.04,8849.04,562000000
2007/6/29,10:49:00,8850.38,8850.38,8850.38,8850.38,438000000
2007/6/29,10:50:00,8849.38,8849.38,8849.38,8849.38,396000000
2007/6/29,10:51:00,8850.94,8850.94,8850.94,8850.94,578000000
2007/6/29,10:52:00,8850.24,8850.24,8850.24,8850.24,428000000
2007/6/29,10:53:00,8851.53,8851.53,8851.53,8851.53,569000000
2007/6/29,10:54:00,8852.70,8852.70,8852.70,8852.70,514000000
2007/6/29,10:55:00,8852.10,8852.10,8852.10,8852.10,461000000
2007/6/29,10:56:00,8853.40,8853.40,8853.40,8853.40,644000000
2007/6/29,10:57:00,8854.03,8854.03,8854.03,8854.03,484000000
2007/6/29,10:58:00,8857.02,8857.02,8857.02,8857.02,583000000
2007/6/29,10:59:00,8858.42,8858.42,8858.42,8858.42,490000000
2007/6/29,11:00:00,8858.11,8858.11,8858.11,8858.11,336000000
2007/6/29,11:01:00,8859.23,8859.23,8859.23,8859.23,437000000
2007/6/29,11:02:00,8859.67,8859.67,8859.67,8859.67,336000000
2007/6/29,11:03:00,8860.49,8860.49,8860.49,8860.49,444000000
2007/6/29,11:04:00,8861.11,8861.11,8861.11,8861.11,363000000
2007/6/29,11:05:00,8860.57,8860.57,8860.57,8860.57,304000000
2007/6/29,11:06:00,8861.01,8861.01,8861.01,8861.01,430000000
2007/6/29,11:07:00,8861.75,8861.75,8861.75,8861.75,332000000
2007/6/29,11:08:00,8861.04,8861.04,8861.04,8861.04,354000000
2007/6/29,11:09:00,8861.45,8861.45,8861.45,8861.45,331000000
2007/6/29,11:10:00,8861.19,8861.19,8861.19,8861.19,281000000
2007/6/29,11:11:00,8860.18,8860.18,8860.18,8860.18,393000000
2007/6/29,11:12:00,8857.74,8857.74,8857.74,8857.74,325000000
2007/6/29,11:13:00,8858.62,8858.62,8858.62,8858.62,438000000
2007/6/29,11:14:00,8860.29,8860.29,8860.29,8860.29,476000000
2007/6/29,11:15:00,8860.06,8860.06,8860.06,8860.06,400000000
2007/6/29,11:16:00,8861.37,8861.37,8861.37,8861.37,547000000
2007/6/29,11:17:00,8862.05,8862.05,8862.05,8862.05,347000000
2007/6/29,11:18:00,8860.97,8860.97,8860.97,8860.97,457000000
2007/6/29,11:19:00,8862.64,8862.64,8862.64,8862.64,451000000
2007/6/29,11:20:00,8863.54,8863.54,8863.54,8863.54,390000000
2007/6/29,11:21:00,8863.72,8863.72,8863.72,8863.72,462000000
2007/6/29,11:22:00,8866.43,8866.43,8866.43,8866.43,346000000
2007/6/29,11:23:00,8865.06,8865.06,8865.06,8865.06,408000000
2007/6/29,11:24:00,8864.97,8864.97,8864.97,8864.97,410000000
2007/6/29,11:25:00,8865.62,8865.62,8865.62,8865.62,314000000
2007/6/29,11:26:00,8865.31,8865.31,8865.31,8865.31,357000000
2007/6/29,11:27:00,8865.83,8865.83,8865.83,8865.83,359000000
2007/6/29,11:28:00,8867.86,8867.86,8867.86,8867.86,392000000
2007/6/29,11:29:00,8869.48,8869.48,8869.48,8869.48,335000000
2007/6/29,11:30:00,8866.46,8866.46,8866.46,8866.46,356000000
2007/6/29,11:31:00,8864.82,8864.82,8864.82,8864.82,456000000
2007/6/29,11:32:00,8867.04,8867.04,8867.04,8867.04,335000000
2007/6/29,11:33:00,8863.21,8863.21,8863.21,8863.21,493000000
2007/6/29,11:34:00,8864.01,8864.01,8864.01,8864.01,396000000
2007/6/29,11:35:00,8862.35,8862.35,8862.35,8862.35,337000000
2007/6/29,11:36:00,8861.38,8861.38,8861.38,8861.38,462000000
2007/6/29,11:37:00,8861.75,8861.75,8861.75,8861.75,273000000
2007/6/29,11:38:00,8862.61,8862.61,8862.61,8862.61,381000000
2007/6/29,11:39:00,8862.91,8862.91,8862.91,8862.91,297000000
2007/6/29,11:40:00,8861.68,8861.68,8861.68,8861.68,278000000
2007/6/29,11:41:00,8862.86,8862.86,8862.86,8862.86,363000000
2007/6/29,11:42:00,8862.04,8862.04,8862.04,8862.04,339000000
2007/6/29,11:43:00,8861.93,8861.93,8861.93,8861.93,350000000
2007/6/29,11:44:00,8862.30,8862.30,8862.30,8862.30,296000000
2007/6/29,11:45:00,8861.64,8861.64,8861.64,8861.64,388000000
2007/6/29,11:46:00,8859.65,8859.65,8859.65,8859.65,362000000
2007/6/29,11:47:00,8858.93,8858.93,8858.93,8858.93,294000000
2007/6/29,11:48:00,8858.90,8858.90,8858.90,8858.90,464000000
2007/6/29,11:49:00,8858.30,8858.30,8858.30,8858.30,448000000
2007/6/29,11:50:00,8858.30,8858.30,8858.30,8858.30,335000000
2007/6/29,11:51:00,8856.79,8856.79,8856.79,8856.79,367000000
2007/6/29,11:52:00,8856.47,8856.47,8856.47,8856.47,303000000
2007/6/29,11:53:00,8855.68,8855.68,8855.68,8855.68,415000000
2007/6/29,11:54:00,8856.58,8856.58,8856.58,8856.58,351000000
2007/6/29,11:55:00,8857.41,8857.41,8857.41,8857.41,296000000
2007/6/29,11:56:00,8856.34,8856.34,8856.34,8856.34,352000000
2007/6/29,11:57:00,8857.59,8857.59,8857.59,8857.59,253000000
2007/6/29,11:58:00,8856.80,8856.80,8856.80,8856.80,395000000
2007/6/29,11:59:00,8857.32,8857.32,8857.32,8857.32,336000000
2007/6/29,12:00:00,8859.92,8859.92,8859.92,8859.92,260000000
2007/6/29,12:01:00,8860.02,8860.02,8860.02,8860.02,423000000
2007/6/29,12:02:00,8859.80,8859.80,8859.80,8859.80,293000000
2007/6/29,12:03:00,8858.17,8858.17,8858.17,8858.17,432000000
2007/6/29,12:04:00,8858.57,8858.57,8858.57,8858.57,296000000
2007/6/29,12:05:00,8857.08,8857.08,8857.08,8857.08,309000000
2007/6/29,12:06:00,8858.76,8858.76,8858.76,8858.76,323000000
2007/6/29,12:07:00,8859.84,8859.84,8859.84,8859.84,272000000
2007/6/29,12:08:00,8860.43,8860.43,8860.43,8860.43,407000000
2007/6/29,12:09:00,8859.27,8859.27,8859.27,8859.27,329000000
2007/6/29,12:10:00,8860.63,8860.63,8860.63,8860.63,309000000
2007/6/29,12:11:00,8860.43,8860.43,8860.43,8860.43,488000000
2007/6/29,12:12:00,8859.42,8859.42,8859.42,8859.42,346000000
2007/6/29,12:13:00,8858.97,8858.97,8858.97,8858.97,421000000
2007/6/29,12:14:00,8861.02,8861.02,8861.02,8861.02,344000000
2007/6/29,12:15:00,8859.45,8859.45,8859.45,8859.45,382000000
2007/6/29,12:16:00,8862.79,8862.79,8862.79,8862.79,374000000
2007/6/29,12:17:00,8863.00,8863.00,8863.00,8863.00,320000000
2007/6/29,12:18:00,8862.42,8862.42,8862.42,8862.42,390000000
2007/6/29,12:19:00,8861.93,8861.93,8861.93,8861.93,290000000
2007/6/29,12:20:00,8863.73,8863.73,8863.73,8863.73,271000000
2007/6/29,12:21:00,8864.08,8864.08,8864.08,8864.08,381000000
2007/6/29,12:22:00,8863.30,8863.30,8863.30,8863.30,362000000
2007/6/29,12:23:00,8866.14,8866.14,8866.14,8866.14,387000000
2007/6/29,12:24:00,8863.91,8863.91,8863.91,8863.91,289000000
2007/6/29,12:25:00,8865.93,8865.93,8865.93,8865.93,427000000
2007/6/29,12:26:00,8864.27,8864.27,8864.27,8864.27,514000000
2007/6/29,12:27:00,8863.63,8863.63,8863.63,8863.63,392000000
2007/6/29,12:28:00,8864.03,8864.03,8864.03,8864.03,380000000
2007/6/29,12:29:00,8863.55,8863.55,8863.55,8863.55,326000000
2007/6/29,12:30:00,8864.28,8864.28,8864.28,8864.28,311000000
2007/6/29,12:31:00,8864.20,8864.20,8864.20,8864.20,387000000
2007/6/29,12:32:00,8864.32,8864.32,8864.32,8864.32,267000000
2007/6/29,12:33:00,8864.54,8864.54,8864.54,8864.54,357000000
2007/6/29,12:34:00,8864.91,8864.91,8864.91,8864.91,357000000
2007/6/29,12:35:00,8864.53,8864.53,8864.53,8864.53,382000000
2007/6/29,12:36:00,8866.88,8866.88,8866.88,8866.88,407000000
2007/6/29,12:37:00,8865.68,8865.68,8865.68,8865.68,340000000
2007/6/29,12:38:00,8864.51,8864.51,8864.51,8864.51,461000000
2007/6/29,12:39:00,8866.71,8866.71,8866.71,8866.71,344000000
2007/6/29,12:40:00,8867.37,8867.37,8867.37,8867.37,402000000
2007/6/29,12:41:00,8869.61,8869.61,8869.61,8869.61,519000000
2007/6/29,12:42:00,8868.60,8868.60,8868.60,8868.60,364000000
2007/6/29,12:43:00,8867.77,8867.77,8867.77,8867.77,454000000
2007/6/29,12:44:00,8866.33,8866.33,8866.33,8866.33,322000000
2007/6/29,12:45:00,8867.42,8867.42,8867.42,8867.42,398000000
2007/6/29,12:46:00,8866.63,8866.63,8866.63,8866.63,408000000
2007/6/29,12:47:00,8866.17,8866.17,8866.17,8866.17,320000000
2007/6/29,12:48:00,8867.02,8867.02,8867.02,8867.02,420000000
2007/6/29,12:49:00,8867.38,8867.38,8867.38,8867.38,432000000
2007/6/29,12:50:00,8866.94,8866.94,8866.94,8866.94,390000000
2007/6/29,12:51:00,8866.91,8866.91,8866.91,8866.91,553000000
2007/6/29,12:52:00,8866.23,8866.23,8866.23,8866.23,423000000
2007/6/29,12:53:00,8868.42,8868.42,8868.42,8868.42,432000000
2007/6/29,12:54:00,8867.66,8867.66,8867.66,8867.66,420000000
2007/6/29,12:55:00,8869.05,8869.05,8869.05,8869.05,399000000
2007/6/29,12:56:00,8870.75,8870.75,8870.75,8870.75,520000000
2007/6/29,12:57:00,8870.57,8870.57,8870.57,8870.57,361000000
2007/6/29,12:58:00,8870.68,8870.68,8870.68,8870.68,490000000
2007/6/29,12:59:00,8869.36,8869.36,8869.36,8869.36,455000000
2007/6/29,13:00:00,8870.89,8870.89,8870.89,8870.89,510000000
2007/6/29,13:01:00,8872.01,8872.01,8872.01,8872.01,603000000
2007/6/29,13:02:00,8873.18,8873.18,8873.18,8873.18,444000000
2007/6/29,13:03:00,8870.66,8870.66,8870.66,8870.66,501000000
2007/6/29,13:04:00,8873.44,8873.44,8873.44,8873.44,513000000
2007/6/29,13:05:00,8873.27,8873.27,8873.27,8873.27,472000000
2007/6/29,13:06:00,8874.44,8874.44,8874.44,8874.44,518000000
2007/6/29,13:07:00,8872.40,8872.40,8872.40,8872.40,459000000
2007/6/29,13:08:00,8873.69,8873.69,8873.69,8873.69,581000000
2007/6/29,13:09:00,8870.78,8870.78,8870.78,8870.78,517000000
2007/6/29,13:10:00,8870.40,8870.40,8870.40,8870.40,560000000
2007/6/29,13:11:00,8869.29,8869.29,8869.29,8869.29,633000000
2007/6/29,13:12:00,8868.46,8868.46,8868.46,8868.46,679000000
2007/6/29,13:13:00,8867.41,8867.41,8867.41,8867.41,761000000
2007/6/29,13:14:00,8867.31,8867.31,8867.31,8867.31,634000000
2007/6/29,13:15:00,8866.79,8866.79,8866.79,8866.79,632000000
2007/6/29,13:16:00,8864.41,8864.41,8864.41,8864.41,862000000
2007/6/29,13:17:00,8860.64,8860.64,8860.64,8860.64,640000000
2007/6/29,13:18:00,8859.47,8859.47,8859.47,8859.47,831000000
2007/6/29,13:19:00,8858.57,8858.57,8858.57,8858.57,762000000
2007/6/29,13:20:00,8858.11,8858.11,8858.11,8858.11,738000000
2007/6/29,13:21:00,8855.51,8855.51,8855.51,8855.51,928000000
2007/6/29,13:22:00,8852.55,8852.55,8852.55,8852.55,1064000000
2007/6/29,13:23:00,8854.91,8854.91,8854.91,8854.91,920000000
2007/6/29,13:24:00,8856.89,8856.89,8856.89,8856.89,889000000
2007/6/29,13:25:00,8855.22,8855.22,8855.22,8855.22,817000000
2007/6/29,13:26:00,8855.22,8855.22,8855.22,8855.22,0
2007/6/29,13:27:00,8855.22,8855.22,8855.22,8855.22,0
2007/6/29,13:28:00,8855.22,8855.22,8855.22,8855.22,0
2007/6/29,13:29:00,8855.22,8855.22,8855.22,8855.22,0
2007/6/29,13:30:00,8883.21,8883.21,8883.21,8883.21,41065472
2007/7/2,09:01:00,8903.77,8903.77,8903.77,8903.77,578032640
2007/7/2,09:02:00,8901.44,8901.44,8901.44,8901.44,949000000
2007/7/2,09:03:00,8890.30,8890.30,8890.30,8890.30,1240000000
2007/7/2,09:04:00,8878.19,8878.19,8878.19,8878.19,1230000000
2007/7/2,09:05:00,8877.61,8877.61,8877.61,8877.61,862000000
2007/7/2,09:06:00,8862.89,8862.89,8862.89,8862.89,1307000064
2007/7/2,09:07:00,8866.04,8866.04,8866.04,8866.04,934000000
2007/7/2,09:08:00,8862.28,8862.28,8862.28,8862.28,903000000
2007/7/2,09:09:00,8862.17,8862.17,8862.17,8862.17,846000000
2007/7/2,09:10:00,8861.12,8861.12,8861.12,8861.12,663000000
2007/7/2,09:11:00,8859.30,8859.30,8859.30,8859.30,903000000
2007/7/2,09:12:00,8854.60,8854.60,8854.60,8854.60,703000000
2007/7/2,09:13:00,8854.87,8854.87,8854.87,8854.87,758000000
2007/7/2,09:14:00,8856.12,8856.12,8856.12,8856.12,877000000
2007/7/2,09:15:00,8857.52,8857.52,8857.52,8857.52,673000000
2007/7/2,09:16:00,8854.31,8854.31,8854.31,8854.31,999000000
2007/7/2,09:17:00,8856.30,8856.30,8856.30,8856.30,813000000
2007/7/2,09:18:00,8854.90,8854.90,8854.90,8854.90,1082000000
2007/7/2,09:19:00,8858.02,8858.02,8858.02,8858.02,831000000
2007/7/2,09:20:00,8859.84,8859.84,8859.84,8859.84,792000000
2007/7/2,09:21:00,8863.26,8863.26,8863.26,8863.26,967000000
2007/7/2,09:22:00,8864.52,8864.52,8864.52,8864.52,674000000
2007/7/2,09:23:00,8867.90,8867.90,8867.90,8867.90,849000000
2007/7/2,09:24:00,8870.32,8870.32,8870.32,8870.32,718000000
2007/7/2,09:25:00,8870.84,8870.84,8870.84,8870.84,738000000
2007/7/2,09:26:00,8874.08,8874.08,8874.08,8874.08,971000000
2007/7/2,09:27:00,8876.44,8876.44,8876.44,8876.44,760000000
2007/7/2,09:28:00,8878.79,8878.79,8878.79,8878.79,753000000
2007/7/2,09:29:00,8882.38,8882.38,8882.38,8882.38,699000000
2007/7/2,09:30:00,8883.87,8883.87,8883.87,8883.87,594000000
2007/7/2,09:31:00,8880.94,8880.94,8880.94,8880.94,884000000
2007/7/2,09:32:00,8878.83,8878.83,8878.83,8878.83,689000000
2007/7/2,09:33:00,8880.98,8880.98,8880.98,8880.98,752000000
2007/7/2,09:34:00,8880.93,8880.93,8880.93,8880.93,631000000
2007/7/2,09:35:00,8878.86,8878.86,8878.86,8878.86,505000000
2007/7/2,09:36:00,8876.48,8876.48,8876.48,8876.48,666000000
2007/7/2,09:37:00,8868.83,8868.83,8868.83,8868.83,584000000
2007/7/2,09:38:00,8867.62,8867.62,8867.62,8867.62,612000000
2007/7/2,09:39:00,8864.87,8864.87,8864.87,8864.87,580000000
2007/7/2,09:40:00,8865.26,8865.26,8865.26,8865.26,495000000
2007/7/2,09:41:00,8858.27,8858.27,8858.27,8858.27,840000000
2007/7/2,09:42:00,8856.62,8856.62,8856.62,8856.62,625000000
2007/7/2,09:43:00,8850.24,8850.24,8850.24,8850.24,670000000
2007/7/2,09:44:00,8851.53,8851.53,8851.53,8851.53,625000000
2007/7/2,09:45:00,8851.32,8851.32,8851.32,8851.32,504000000
2007/7/2,09:46:00,8850.16,8850.16,8850.16,8850.16,540000000
2007/7/2,09:47:00,8849.35,8849.35,8849.35,8849.35,517000000
2007/7/2,09:48:00,8850.77,8850.77,8850.77,8850.77,512000000
2007/7/2,09:49:00,8852.97,8852.97,8852.97,8852.97,500000000
2007/7/2,09:50:00,8852.70,8852.70,8852.70,8852.70,437000000
2007/7/2,09:51:00,8850.93,8850.93,8850.93,8850.93,485000000
2007/7/2,09:52:00,8851.63,8851.63,8851.63,8851.63,360000000
2007/7/2,09:53:00,8850.87,8850.87,8850.87,8850.87,489000000
2007/7/2,09:54:00,8851.00,8851.00,8851.00,8851.00,424000000
2007/7/2,09:55:00,8850.47,8850.47,8850.47,8850.47,367000000
2007/7/2,09:56:00,8851.74,8851.74,8851.74,8851.74,541000000
2007/7/2,09:57:00,8851.51,8851.51,8851.51,8851.51,353000000
2007/7/2,09:58:00,8852.56,8852.56,8852.56,8852.56,468000000
2007/7/2,09:59:00,8851.46,8851.46,8851.46,8851.46,351000000
2007/7/2,10:00:00,8854.59,8854.59,8854.59,8854.59,307000000
2007/7/2,10:01:00,8855.74,8855.74,8855.74,8855.74,473000000
2007/7/2,10:02:00,8855.41,8855.41,8855.41,8855.41,321000000
2007/7/2,10:03:00,8856.47,8856.47,8856.47,8856.47,382000000
2007/7/2,10:04:00,8857.66,8857.66,8857.66,8857.66,360000000
2007/7/2,10:05:00,8858.34,8858.34,8858.34,8858.34,333000000
2007/7/2,10:06:00,8860.31,8860.31,8860.31,8860.31,395000000
2007/7/2,10:07:00,8862.77,8862.77,8862.77,8862.77,300000000
2007/7/2,10:08:00,8863.13,8863.13,8863.13,8863.13,361000000
2007/7/2,10:09:00,8864.44,8864.44,8864.44,8864.44,388000000
2007/7/2,10:10:00,8864.83,8864.83,8864.83,8864.83,306000000
2007/7/2,10:11:00,8865.31,8865.31,8865.31,8865.31,473000000
2007/7/2,10:12:00,8864.97,8864.97,8864.97,8864.97,348000000
2007/7/2,10:13:00,8860.37,8860.37,8860.37,8860.37,491000000
2007/7/2,10:14:00,8860.65,8860.65,8860.65,8860.65,363000000
2007/7/2,10:15:00,8861.11,8861.11,8861.11,8861.11,348000000
2007/7/2,10:16:00,8862.58,8862.58,8862.58,8862.58,465000000
2007/7/2,10:17:00,8864.77,8864.77,8864.77,8864.77,325000000
2007/7/2,10:18:00,8859.59,8859.59,8859.59,8859.59,384000000
2007/7/2,10:19:00,8859.73,8859.73,8859.73,8859.73,291000000
2007/7/2,10:20:00,8859.66,8859.66,8859.66,8859.66,317000000
2007/7/2,10:21:00,8861.57,8861.57,8861.57,8861.57,401000000
2007/7/2,10:22:00,8861.73,8861.73,8861.73,8861.73,264000000
2007/7/2,10:23:00,8862.20,8862.20,8862.20,8862.20,385000000
2007/7/2,10:24:00,8862.11,8862.11,8862.11,8862.11,322000000
2007/7/2,10:25:00,8864.06,8864.06,8864.06,8864.06,285000000
2007/7/2,10:26:00,8863.48,8863.48,8863.48,8863.48,383000000
2007/7/2,10:27:00,8863.88,8863.88,8863.88,8863.88,359000000
2007/7/2,10:28:00,8865.53,8865.53,8865.53,8865.53,474000000
2007/7/2,10:29:00,8866.80,8866.80,8866.80,8866.80,347000000
2007/7/2,10:30:00,8865.67,8865.67,8865.67,8865.67,284000000
2007/7/2,10:31:00,8868.32,8868.32,8868.32,8868.32,421000000
2007/7/2,10:32:00,8869.28,8869.28,8869.28,8869.28,318000000
2007/7/2,10:33:00,8867.61,8867.61,8867.61,8867.61,434000000
2007/7/2,10:34:00,8869.46,8869.46,8869.46,8869.46,418000000
2007/7/2,10:35:00,8868.78,8868.78,8868.78,8868.78,314000000
2007/7/2,10:36:00,8871.62,8871.62,8871.62,8871.62,433000000
2007/7/2,10:37:00,8870.93,8870.93,8870.93,8870.93,333000000
2007/7/2,10:38:00,8871.43,8871.43,8871.43,8871.43,363000000
2007/7/2,10:39:00,8870.01,8870.01,8870.01,8870.01,310000000
2007/7/2,10:40:00,8871.84,8871.84,8871.84,8871.84,320000000
2007/7/2,10:41:00,8874.75,8874.75,8874.75,8874.75,375000000
2007/7/2,10:42:00,8874.20,8874.20,8874.20,8874.20,363000000
2007/7/2,10:43:00,8876.77,8876.77,8876.77,8876.77,415000000
2007/7/2,10:44:00,8880.20,8880.20,8880.20,8880.20,331000000
2007/7/2,10:45:00,8879.77,8879.77,8879.77,8879.77,389000000
2007/7/2,10:46:00,8881.99,8881.99,8881.99,8881.99,457000000
2007/7/2,10:47:00,8882.48,8882.48,8882.48,8882.48,312000000
2007/7/2,10:48:00,8885.28,8885.28,8885.28,8885.28,409000000
2007/7/2,10:49:00,8888.12,8888.12,8888.12,8888.12,373000000
2007/7/2,10:50:00,8888.95,8888.95,8888.95,8888.95,434000000
2007/7/2,10:51:00,8892.04,8892.04,8892.04,8892.04,585000000
2007/7/2,10:52:00,8894.08,8894.08,8894.08,8894.08,384000000
2007/7/2,10:53:00,8893.21,8893.21,8893.21,8893.21,472000000
2007/7/2,10:54:00,8893.76,8893.76,8893.76,8893.76,433000000
2007/7/2,10:55:00,8894.08,8894.08,8894.08,8894.08,378000000
2007/7/2,10:56:00,8892.45,8892.45,8892.45,8892.45,460000000
2007/7/2,10:57:00,8892.47,8892.47,8892.47,8892.47,336000000
2007/7/2,10:58:00,8890.94,8890.94,8890.94,8890.94,373000000
2007/7/2,10:59:00,8889.57,8889.57,8889.57,8889.57,426000000
2007/7/2,11:00:00,8889.74,8889.74,8889.74,8889.74,345000000
2007/7/2,11:01:00,8891.04,8891.04,8891.04,8891.04,430000000
2007/7/2,11:02:00,8891.07,8891.07,8891.07,8891.07,333000000
2007/7/2,11:03:00,8892.09,8892.09,8892.09,8892.09,386000000
2007/7/2,11:04:00,8891.21,8891.21,8891.21,8891.21,348000000
2007/7/2,11:05:00,8894.22,8894.22,8894.22,8894.22,282000000
2007/7/2,11:06:00,8890.57,8890.57,8890.57,8890.57,375000000
2007/7/2,11:07:00,8889.68,8889.68,8889.68,8889.68,273000000
2007/7/2,11:08:00,8889.75,8889.75,8889.75,8889.75,291000000
2007/7/2,11:09:00,8889.26,8889.26,8889.26,8889.26,348000000
2007/7/2,11:10:00,8887.84,8887.84,8887.84,8887.84,310000000
2007/7/2,11:11:00,8882.64,8882.64,8882.64,8882.64,425000000
2007/7/2,11:12:00,8881.75,8881.75,8881.75,8881.75,322000000
2007/7/2,11:13:00,8884.71,8884.71,8884.71,8884.71,353000000
2007/7/2,11:14:00,8882.07,8882.07,8882.07,8882.07,302000000
2007/7/2,11:15:00,8884.82,8884.82,8884.82,8884.82,326000000
2007/7/2,11:16:00,8885.31,8885.31,8885.31,8885.31,354000000
2007/7/2,11:17:00,8885.55,8885.55,8885.55,8885.55,266000000
2007/7/2,11:18:00,8885.04,8885.04,8885.04,8885.04,344000000
2007/7/2,11:19:00,8883.78,8883.78,8883.78,8883.78,279000000
2007/7/2,11:20:00,8885.06,8885.06,8885.06,8885.06,267000000
2007/7/2,11:21:00,8885.57,8885.57,8885.57,8885.57,398000000
2007/7/2,11:22:00,8885.65,8885.65,8885.65,8885.65,270000000
2007/7/2,11:23:00,8887.13,8887.13,8887.13,8887.13,316000000
2007/7/2,11:24:00,8889.77,8889.77,8889.77,8889.77,312000000
2007/7/2,11:25:00,8890.14,8890.14,8890.14,8890.14,250000000
2007/7/2,11:26:00,8890.73,8890.73,8890.73,8890.73,397000000
2007/7/2,11:27:00,8890.98,8890.98,8890.98,8890.98,314000000
2007/7/2,11:28:00,8892.29,8892.29,8892.29,8892.29,306000000
2007/7/2,11:29:00,8893.43,8893.43,8893.43,8893.43,289000000
2007/7/2,11:30:00,8893.68,8893.68,8893.68,8893.68,368000000
2007/7/2,11:31:00,8894.18,8894.18,8894.18,8894.18,384000000
2007/7/2,11:32:00,8894.07,8894.07,8894.07,8894.07,335000000
2007/7/2,11:33:00,8895.01,8895.01,8895.01,8895.01,357000000
2007/7/2,11:34:00,8897.48,8897.48,8897.48,8897.48,316000000
2007/7/2,11:35:00,8896.30,8896.30,8896.30,8896.30,289000000
2007/7/2,11:36:00,8894.93,8894.93,8894.93,8894.93,346000000
2007/7/2,11:37:00,8896.94,8896.94,8896.94,8896.94,262000000
2007/7/2,11:38:00,8896.40,8896.40,8896.40,8896.40,307000000
2007/7/2,11:39:00,8893.78,8893.78,8893.78,8893.78,326000000
2007/7/2,11:40:00,8895.48,8895.48,8895.48,8895.48,302000000
2007/7/2,11:41:00,8891.94,8891.94,8891.94,8891.94,354000000
2007/7/2,11:42:00,8893.81,8893.81,8893.81,8893.81,232000000
2007/7/2,11:43:00,8893.21,8893.21,8893.21,8893.21,290000000
2007/7/2,11:44:00,8893.87,8893.87,8893.87,8893.87,250000000
2007/7/2,11:45:00,8895.88,8895.88,8895.88,8895.88,238000000
2007/7/2,11:46:00,8894.61,8894.61,8894.61,8894.61,321000000
2007/7/2,11:47:00,8896.56,8896.56,8896.56,8896.56,280000000
2007/7/2,11:48:00,8897.18,8897.18,8897.18,8897.18,377000000
2007/7/2,11:49:00,8895.54,8895.54,8895.54,8895.54,304000000
2007/7/2,11:50:00,8895.73,8895.73,8895.73,8895.73,379000000
2007/7/2,11:51:00,8896.31,8896.31,8896.31,8896.31,408000000
2007/7/2,11:52:00,8894.92,8894.92,8894.92,8894.92,333000000
2007/7/2,11:53:00,8894.40,8894.40,8894.40,8894.40,411000000
2007/7/2,11:54:00,8894.74,8894.74,8894.74,8894.74,280000000
2007/7/2,11:55:00,8894.55,8894.55,8894.55,8894.55,298000000
2007/7/2,11:56:00,8893.77,8893.77,8893.77,8893.77,333000000
2007/7/2,11:57:00,8894.50,8894.50,8894.50,8894.50,278000000
2007/7/2,11:58:00,8890.63,8890.63,8890.63,8890.63,347000000
2007/7/2,11:59:00,8892.61,8892.61,8892.61,8892.61,293000000
2007/7/2,12:00:00,8895.00,8895.00,8895.00,8895.00,253000000
2007/7/2,12:01:00,8893.18,8893.18,8893.18,8893.18,341000000
2007/7/2,12:02:00,8891.23,8891.23,8891.23,8891.23,223000000
2007/7/2,12:03:00,8891.49,8891.49,8891.49,8891.49,248000000
2007/7/2,12:04:00,8892.00,8892.00,8892.00,8892.00,238000000
2007/7/2,12:05:00,8893.28,8893.28,8893.28,8893.28,207000000
2007/7/2,12:06:00,8893.69,8893.69,8893.69,8893.69,284000000
2007/7/2,12:07:00,8892.56,8892.56,8892.56,8892.56,220000000
2007/7/2,12:08:00,8892.91,8892.91,8892.91,8892.91,269000000
2007/7/2,12:09:00,8892.69,8892.69,8892.69,8892.69,245000000
2007/7/2,12:10:00,8892.58,8892.58,8892.58,8892.58,261000000
2007/7/2,12:11:00,8892.69,8892.69,8892.69,8892.69,364000000
2007/7/2,12:12:00,8892.94,8892.94,8892.94,8892.94,321000000
2007/7/2,12:13:00,8893.92,8893.92,8893.92,8893.92,392000000
2007/7/2,12:14:00,8896.33,8896.33,8896.33,8896.33,370000000
2007/7/2,12:15:00,8896.71,8896.71,8896.71,8896.71,441000000
2007/7/2,12:16:00,8898.35,8898.35,8898.35,8898.35,442000000
2007/7/2,12:17:00,8900.11,8900.11,8900.11,8900.11,311000000
2007/7/2,12:18:00,8899.96,8899.96,8899.96,8899.96,329000000
2007/7/2,12:19:00,8900.70,8900.70,8900.70,8900.70,359000000
2007/7/2,12:20:00,8899.94,8899.94,8899.94,8899.94,301000000
2007/7/2,12:21:00,8899.47,8899.47,8899.47,8899.47,376000000
2007/7/2,12:22:00,8901.00,8901.00,8901.00,8901.00,271000000
2007/7/2,12:23:00,8900.43,8900.43,8900.43,8900.43,287000000
2007/7/2,12:24:00,8900.65,8900.65,8900.65,8900.65,231000000
2007/7/2,12:25:00,8900.28,8900.28,8900.28,8900.28,255000000
2007/7/2,12:26:00,8904.10,8904.10,8904.10,8904.10,392000000
2007/7/2,12:27:00,8905.74,8905.74,8905.74,8905.74,383000000
2007/7/2,12:28:00,8906.26,8906.26,8906.26,8906.26,440000000
2007/7/2,12:29:00,8909.40,8909.40,8909.40,8909.40,397000000
2007/7/2,12:30:00,8908.12,8908.12,8908.12,8908.12,388000000
2007/7/2,12:31:00,8909.70,8909.70,8909.70,8909.70,472000000
2007/7/2,12:32:00,8910.21,8910.21,8910.21,8910.21,308000000
2007/7/2,12:33:00,8910.99,8910.99,8910.99,8910.99,488000000
2007/7/2,12:34:00,8911.34,8911.34,8911.34,8911.34,397000000
2007/7/2,12:35:00,8911.59,8911.59,8911.59,8911.59,459000000
2007/7/2,12:36:00,8914.80,8914.80,8914.80,8914.80,450000000
2007/7/2,12:37:00,8916.45,8916.45,8916.45,8916.45,376000000
2007/7/2,12:38:00,8915.43,8915.43,8915.43,8915.43,396000000
2007/7/2,12:39:00,8913.36,8913.36,8913.36,8913.36,309000000
2007/7/2,12:40:00,8913.39,8913.39,8913.39,8913.39,325000000
2007/7/2,12:41:00,8914.48,8914.48,8914.48,8914.48,402000000
2007/7/2,12:42:00,8912.74,8912.74,8912.74,8912.74,261000000
2007/7/2,12:43:00,8912.88,8912.88,8912.88,8912.88,427000000
2007/7/2,12:44:00,8912.50,8912.50,8912.50,8912.50,360000000
2007/7/2,12:45:00,8911.25,8911.25,8911.25,8911.25,354000000
2007/7/2,12:46:00,8911.44,8911.44,8911.44,8911.44,368000000
2007/7/2,12:47:00,8911.28,8911.28,8911.28,8911.28,311000000
2007/7/2,12:48:00,8908.25,8908.25,8908.25,8908.25,386000000
2007/7/2,12:49:00,8909.13,8909.13,8909.13,8909.13,379000000
2007/7/2,12:50:00,8907.48,8907.48,8907.48,8907.48,355000000
2007/7/2,12:51:00,8907.48,8907.48,8907.48,8907.48,454000000
2007/7/2,12:52:00,8905.67,8905.67,8905.67,8905.67,322000000
2007/7/2,12:53:00,8904.43,8904.43,8904.43,8904.43,379000000
2007/7/2,12:54:00,8904.73,8904.73,8904.73,8904.73,362000000
2007/7/2,12:55:00,8905.36,8905.36,8905.36,8905.36,390000000
2007/7/2,12:56:00,8905.68,8905.68,8905.68,8905.68,409000000
2007/7/2,12:57:00,8906.70,8906.70,8906.70,8906.70,342000000
2007/7/2,12:58:00,8905.84,8905.84,8905.84,8905.84,387000000
2007/7/2,12:59:00,8905.49,8905.49,8905.49,8905.49,399000000
2007/7/2,13:00:00,8906.05,8906.05,8906.05,8906.05,371000000
2007/7/2,13:01:00,8906.27,8906.27,8906.27,8906.27,422000000
2007/7/2,13:02:00,8907.47,8907.47,8907.47,8907.47,353000000
2007/7/2,13:03:00,8906.33,8906.33,8906.33,8906.33,400000000
2007/7/2,13:04:00,8907.89,8907.89,8907.89,8907.89,484000000
2007/7/2,13:05:00,8908.67,8908.67,8908.67,8908.67,428000000
2007/7/2,13:06:00,8908.95,8908.95,8908.95,8908.95,493000000
2007/7/2,13:07:00,8908.55,8908.55,8908.55,8908.55,363000000
2007/7/2,13:08:00,8908.75,8908.75,8908.75,8908.75,593000000
2007/7/2,13:09:00,8908.62,8908.62,8908.62,8908.62,470000000
2007/7/2,13:10:00,8910.62,8910.62,8910.62,8910.62,543000000
2007/7/2,13:11:00,8910.26,8910.26,8910.26,8910.26,541000000
2007/7/2,13:12:00,8910.86,8910.86,8910.86,8910.86,457000000
2007/7/2,13:13:00,8912.20,8912.20,8912.20,8912.20,616000000
2007/7/2,13:14:00,8914.28,8914.28,8914.28,8914.28,661000000
2007/7/2,13:15:00,8915.49,8915.49,8915.49,8915.49,522000000
2007/7/2,13:16:00,8915.45,8915.45,8915.45,8915.45,914000000
2007/7/2,13:17:00,8915.96,8915.96,8915.96,8915.96,601000000
2007/7/2,13:18:00,8918.10,8918.10,8918.10,8918.10,705000000
2007/7/2,13:19:00,8918.23,8918.23,8918.23,8918.23,638000000
2007/7/2,13:20:00,8916.28,8916.28,8916.28,8916.28,565000000
2007/7/2,13:21:00,8916.29,8916.29,8916.29,8916.29,751000000
2007/7/2,13:22:00,8919.25,8919.25,8919.25,8919.25,685000000
2007/7/2,13:23:00,8916.65,8916.65,8916.65,8916.65,818000000
2007/7/2,13:24:00,8916.93,8916.93,8916.93,8916.93,926000000
2007/7/2,13:25:00,8917.20,8917.20,8917.20,8917.20,777000000
2007/7/2,13:26:00,8917.20,8917.20,8917.20,8917.20,0
2007/7/2,13:27:00,8917.20,8917.20,8917.20,8917.20,0
2007/7/2,13:28:00,8917.20,8917.20,8917.20,8917.20,0
2007/7/2,13:29:00,8917.20,8917.20,8917.20,8917.20,0
2007/7/2,13:30:00,8939.49,8939.49,8939.49,8939.49,3443032576
2007/7/3,09:01:00,8983.24,8983.24,8983.24,8983.24,1756032512
2007/7/3,09:02:00,8993.36,8993.36,8993.36,8993.36,1804999936
2007/7/3,09:03:00,8998.89,8998.89,8998.89,8998.89,2007000064
2007/7/3,09:04:00,8996.47,8996.47,8996.47,8996.47,1844000000
2007/7/3,09:05:00,9000.01,9000.01,9000.01,9000.01,1640999936
2007/7/3,09:06:00,8998.17,8998.17,8998.17,8998.17,1592000000
2007/7/3,09:07:00,8992.21,8992.21,8992.21,8992.21,1488999936
2007/7/3,09:08:00,8987.55,8987.55,8987.55,8987.55,1359000064
2007/7/3,09:09:00,8984.41,8984.41,8984.41,8984.41,1358000000
2007/7/3,09:10:00,8985.59,8985.59,8985.59,8985.59,1128999936
2007/7/3,09:11:00,8984.38,8984.38,8984.38,8984.38,1287000064
2007/7/3,09:12:00,8982.30,8982.30,8982.30,8982.30,1068000000
2007/7/3,09:13:00,8981.67,8981.67,8981.67,8981.67,1176000000
2007/7/3,09:14:00,8979.49,8979.49,8979.49,8979.49,1180000000
2007/7/3,09:15:00,8979.10,8979.10,8979.10,8979.10,913000000
2007/7/3,09:16:00,8977.09,8977.09,8977.09,8977.09,1175000064
2007/7/3,09:17:00,8981.80,8981.80,8981.80,8981.80,1096999936
2007/7/3,09:18:00,8983.16,8983.16,8983.16,8983.16,1303000064
2007/7/3,09:19:00,8986.49,8986.49,8986.49,8986.49,1146000000
2007/7/3,09:20:00,8989.23,8989.23,8989.23,8989.23,866000000
2007/7/3,09:21:00,8992.31,8992.31,8992.31,8992.31,1151000064
2007/7/3,09:22:00,8993.12,8993.12,8993.12,8993.12,1069000000
2007/7/3,09:23:00,8998.63,8998.63,8998.63,8998.63,1287000064
2007/7/3,09:24:00,9001.66,9001.66,9001.66,9001.66,1399000064
2007/7/3,09:25:00,9005.05,9005.05,9005.05,9005.05,1183000064
2007/7/3,09:26:00,9004.81,9004.81,9004.81,9004.81,1452000000
2007/7/3,09:27:00,9007.75,9007.75,9007.75,9007.75,1115000064
2007/7/3,09:28:00,9007.70,9007.70,9007.70,9007.70,1120999936
2007/7/3,09:29:00,9006.99,9006.99,9006.99,9006.99,1028000000
2007/7/3,09:30:00,9003.05,9003.05,9003.05,9003.05,863000000
2007/7/3,09:31:00,9000.94,9000.94,9000.94,9000.94,930000000
2007/7/3,09:32:00,8998.17,8998.17,8998.17,8998.17,802000000
2007/7/3,09:33:00,8996.19,8996.19,8996.19,8996.19,832000000
2007/7/3,09:34:00,8994.73,8994.73,8994.73,8994.73,856000000
2007/7/3,09:35:00,8992.97,8992.97,8992.97,8992.97,714000000
2007/7/3,09:36:00,8994.68,8994.68,8994.68,8994.68,854000000
2007/7/3,09:37:00,8995.85,8995.85,8995.85,8995.85,844000000
2007/7/3,09:38:00,8997.98,8997.98,8997.98,8997.98,953000000
2007/7/3,09:39:00,8999.83,8999.83,8999.83,8999.83,898000000
2007/7/3,09:40:00,8997.75,8997.75,8997.75,8997.75,782000000
2007/7/3,09:41:00,8998.04,8998.04,8998.04,8998.04,935000000
2007/7/3,09:42:00,8996.23,8996.23,8996.23,8996.23,806000000
2007/7/3,09:43:00,8996.43,8996.43,8996.43,8996.43,751000000
2007/7/3,09:44:00,8994.16,8994.16,8994.16,8994.16,700000000
2007/7/3,09:45:00,8992.88,8992.88,8992.88,8992.88,761000000
2007/7/3,09:46:00,8992.78,8992.78,8992.78,8992.78,846000000
2007/7/3,09:47:00,8993.68,8993.68,8993.68,8993.68,866000000
2007/7/3,09:48:00,8994.48,8994.48,8994.48,8994.48,812000000
2007/7/3,09:49:00,8992.74,8992.74,8992.74,8992.74,734000000
2007/7/3,09:50:00,8993.29,8993.29,8993.29,8993.29,675000000
2007/7/3,09:51:00,8993.92,8993.92,8993.92,8993.92,850000000
2007/7/3,09:52:00,8996.42,8996.42,8996.42,8996.42,785000000
2007/7/3,09:53:00,8994.71,8994.71,8994.71,8994.71,775000000
2007/7/3,09:54:00,8994.85,8994.85,8994.85,8994.85,842000000
2007/7/3,09:55:00,8995.14,8995.14,8995.14,8995.14,712000000
2007/7/3,09:56:00,8996.47,8996.47,8996.47,8996.47,770000000
2007/7/3,09:57:00,8993.63,8993.63,8993.63,8993.63,633000000
2007/7/3,09:58:00,8996.90,8996.90,8996.90,8996.90,741000000
2007/7/3,09:59:00,8993.35,8993.35,8993.35,8993.35,822000000
2007/7/3,10:00:00,8997.66,8997.66,8997.66,8997.66,689000000
2007/7/3,10:01:00,9000.88,9000.88,9000.88,9000.88,896000000
2007/7/3,10:02:00,9002.05,9002.05,9002.05,9002.05,651000000
2007/7/3,10:03:00,9002.71,9002.71,9002.71,9002.71,624000000
2007/7/3,10:04:00,9000.77,9000.77,9000.77,9000.77,640000000
2007/7/3,10:05:00,9003.24,9003.24,9003.24,9003.24,774000000
2007/7/3,10:06:00,9003.39,9003.39,9003.39,9003.39,678000000
2007/7/3,10:07:00,9002.65,9002.65,9002.65,9002.65,601000000
2007/7/3,10:08:00,9004.94,9004.94,9004.94,9004.94,644000000
2007/7/3,10:09:00,9005.95,9005.95,9005.95,9005.95,723000000
2007/7/3,10:10:00,9006.66,9006.66,9006.66,9006.66,607000000
2007/7/3,10:11:00,9008.93,9008.93,9008.93,9008.93,592000000
2007/7/3,10:12:00,9008.28,9008.28,9008.28,9008.28,531000000
2007/7/3,10:13:00,9008.18,9008.18,9008.18,9008.18,608000000
2007/7/3,10:14:00,9006.17,9006.17,9006.17,9006.17,587000000
2007/7/3,10:15:00,9008.02,9008.02,9008.02,9008.02,537000000
2007/7/3,10:16:00,9005.58,9005.58,9005.58,9005.58,673000000
2007/7/3,10:17:00,9004.32,9004.32,9004.32,9004.32,643000000
2007/7/3,10:18:00,9005.53,9005.53,9005.53,9005.53,693000000
2007/7/3,10:19:00,9003.84,9003.84,9003.84,9003.84,588000000
2007/7/3,10:20:00,9003.50,9003.50,9003.50,9003.50,592000000
2007/7/3,10:21:00,9002.61,9002.61,9002.61,9002.61,701000000
2007/7/3,10:22:00,9004.06,9004.06,9004.06,9004.06,568000000
2007/7/3,10:23:00,9003.56,9003.56,9003.56,9003.56,710000000
2007/7/3,10:24:00,9000.53,9000.53,9000.53,9000.53,629000000
2007/7/3,10:25:00,9001.68,9001.68,9001.68,9001.68,597000000
2007/7/3,10:26:00,9000.85,9000.85,9000.85,9000.85,670000000
2007/7/3,10:27:00,8997.24,8997.24,8997.24,8997.24,577000000
2007/7/3,10:28:00,8996.73,8996.73,8996.73,8996.73,548000000
2007/7/3,10:29:00,8995.55,8995.55,8995.55,8995.55,566000000
2007/7/3,10:30:00,8996.28,8996.28,8996.28,8996.28,528000000
2007/7/3,10:31:00,8994.82,8994.82,8994.82,8994.82,647000000
2007/7/3,10:32:00,8992.85,8992.85,8992.85,8992.85,531000000
2007/7/3,10:33:00,8991.14,8991.14,8991.14,8991.14,569000000
2007/7/3,10:34:00,8990.98,8990.98,8990.98,8990.98,472000000
2007/7/3,10:35:00,8990.11,8990.11,8990.11,8990.11,463000000
2007/7/3,10:36:00,8989.80,8989.80,8989.80,8989.80,546000000
2007/7/3,10:37:00,8988.57,8988.57,8988.57,8988.57,425000000
2007/7/3,10:38:00,8988.29,8988.29,8988.29,8988.29,505000000
2007/7/3,10:39:00,8988.49,8988.49,8988.49,8988.49,501000000
2007/7/3,10:40:00,8988.95,8988.95,8988.95,8988.95,463000000
2007/7/3,10:41:00,8989.41,8989.41,8989.41,8989.41,663000000
2007/7/3,10:42:00,8988.95,8988.95,8988.95,8988.95,525000000
2007/7/3,10:43:00,8988.52,8988.52,8988.52,8988.52,613000000
2007/7/3,10:44:00,8991.70,8991.70,8991.70,8991.70,534000000
2007/7/3,10:45:00,8992.38,8992.38,8992.38,8992.38,565000000
2007/7/3,10:46:00,8996.44,8996.44,8996.44,8996.44,658000000
2007/7/3,10:47:00,8997.76,8997.76,8997.76,8997.76,905000000
2007/7/3,10:48:00,9000.70,9000.70,9000.70,9000.70,626000000
2007/7/3,10:49:00,9001.94,9001.94,9001.94,9001.94,629000000
2007/7/3,10:50:00,9002.31,9002.31,9002.31,9002.31,565000000
2007/7/3,10:51:00,9002.11,9002.11,9002.11,9002.11,677000000
2007/7/3,10:52:00,9002.23,9002.23,9002.23,9002.23,591000000
2007/7/3,10:53:00,9004.49,9004.49,9004.49,9004.49,690000000
2007/7/3,10:54:00,9005.01,9005.01,9005.01,9005.01,969000000
2007/7/3,10:55:00,9005.82,9005.82,9005.82,9005.82,588000000
2007/7/3,10:56:00,9005.35,9005.35,9005.35,9005.35,761000000
2007/7/3,10:57:00,9010.57,9010.57,9010.57,9010.57,605000000
2007/7/3,10:58:00,9010.15,9010.15,9010.15,9010.15,672000000
2007/7/3,10:59:00,9011.61,9011.61,9011.61,9011.61,606000000
2007/7/3,11:00:00,9013.46,9013.46,9013.46,9013.46,631000000
2007/7/3,11:01:00,9010.69,9010.69,9010.69,9010.69,615000000
2007/7/3,11:02:00,9013.39,9013.39,9013.39,9013.39,565000000
2007/7/3,11:03:00,9012.00,9012.00,9012.00,9012.00,678000000
2007/7/3,11:04:00,9011.65,9011.65,9011.65,9011.65,504000000
2007/7/3,11:05:00,9012.34,9012.34,9012.34,9012.34,549000000
2007/7/3,11:06:00,9011.44,9011.44,9011.44,9011.44,622000000
2007/7/3,11:07:00,9009.27,9009.27,9009.27,9009.27,455000000
2007/7/3,11:08:00,9008.58,9008.58,9008.58,9008.58,466000000
2007/7/3,11:09:00,9008.47,9008.47,9008.47,9008.47,522000000
2007/7/3,11:10:00,9008.09,9008.09,9008.09,9008.09,461000000
2007/7/3,11:11:00,9007.04,9007.04,9007.04,9007.04,597000000
2007/7/3,11:12:00,9006.95,9006.95,9006.95,9006.95,522000000
2007/7/3,11:13:00,9006.25,9006.25,9006.25,9006.25,505000000
2007/7/3,11:14:00,9006.94,9006.94,9006.94,9006.94,406000000
2007/7/3,11:15:00,9006.09,9006.09,9006.09,9006.09,413000000
2007/7/3,11:16:00,9006.99,9006.99,9006.99,9006.99,491000000
2007/7/3,11:17:00,9008.02,9008.02,9008.02,9008.02,457000000
2007/7/3,11:18:00,9009.33,9009.33,9009.33,9009.33,430000000
2007/7/3,11:19:00,9008.36,9008.36,9008.36,9008.36,530000000
2007/7/3,11:20:00,9008.92,9008.92,9008.92,9008.92,436000000
2007/7/3,11:21:00,9008.85,9008.85,9008.85,9008.85,491000000
2007/7/3,11:22:00,9010.28,9010.28,9010.28,9010.28,357000000
2007/7/3,11:23:00,9009.82,9009.82,9009.82,9009.82,534000000
2007/7/3,11:24:00,9011.91,9011.91,9011.91,9011.91,450000000
2007/7/3,11:25:00,9014.58,9014.58,9014.58,9014.58,644000000
2007/7/3,11:26:00,9014.54,9014.54,9014.54,9014.54,493000000
2007/7/3,11:27:00,9013.27,9013.27,9013.27,9013.27,409000000
2007/7/3,11:28:00,9015.06,9015.06,9015.06,9015.06,503000000
2007/7/3,11:29:00,9014.82,9014.82,9014.82,9014.82,453000000
2007/7/3,11:30:00,9015.34,9015.34,9015.34,9015.34,537000000
2007/7/3,11:31:00,9015.86,9015.86,9015.86,9015.86,516000000
2007/7/3,11:32:00,9016.74,9016.74,9016.74,9016.74,443000000
2007/7/3,11:33:00,9017.48,9017.48,9017.48,9017.48,530000000
2007/7/3,11:34:00,9016.76,9016.76,9016.76,9016.76,430000000
2007/7/3,11:35:00,9016.50,9016.50,9016.50,9016.50,513000000
2007/7/3,11:36:00,9016.07,9016.07,9016.07,9016.07,471000000
2007/7/3,11:37:00,9014.78,9014.78,9014.78,9014.78,395000000
2007/7/3,11:38:00,9016.81,9016.81,9016.81,9016.81,467000000
2007/7/3,11:39:00,9015.81,9015.81,9015.81,9015.81,404000000
2007/7/3,11:40:00,9016.01,9016.01,9016.01,9016.01,541000000
2007/7/3,11:41:00,9016.50,9016.50,9016.50,9016.50,447000000
2007/7/3,11:42:00,9017.52,9017.52,9017.52,9017.52,428000000
2007/7/3,11:43:00,9017.81,9017.81,9017.81,9017.81,458000000
2007/7/3,11:44:00,9017.53,9017.53,9017.53,9017.53,439000000
2007/7/3,11:45:00,9018.21,9018.21,9018.21,9018.21,425000000
2007/7/3,11:46:00,9017.41,9017.41,9017.41,9017.41,456000000
2007/7/3,11:47:00,9019.82,9019.82,9019.82,9019.82,441000000
2007/7/3,11:48:00,9019.74,9019.74,9019.74,9019.74,404000000
2007/7/3,11:49:00,9018.49,9018.49,9018.49,9018.49,451000000
2007/7/3,11:50:00,9019.93,9019.93,9019.93,9019.93,480000000
2007/7/3,11:51:00,9019.01,9019.01,9019.01,9019.01,589000000
2007/7/3,11:52:00,9019.38,9019.38,9019.38,9019.38,426000000
2007/7/3,11:53:00,9019.72,9019.72,9019.72,9019.72,486000000
2007/7/3,11:54:00,9019.78,9019.78,9019.78,9019.78,442000000
2007/7/3,11:55:00,9018.17,9018.17,9018.17,9018.17,454000000
2007/7/3,11:56:00,9018.26,9018.26,9018.26,9018.26,546000000
2007/7/3,11:57:00,9016.36,9016.36,9016.36,9016.36,412000000
2007/7/3,11:58:00,9015.79,9015.79,9015.79,9015.79,475000000
2007/7/3,11:59:00,9013.08,9013.08,9013.08,9013.08,423000000
2007/7/3,12:00:00,9012.08,9012.08,9012.08,9012.08,500000000
2007/7/3,12:01:00,9009.50,9009.50,9009.50,9009.50,622000000
2007/7/3,12:02:00,9007.45,9007.45,9007.45,9007.45,499000000
2007/7/3,12:03:00,9004.49,9004.49,9004.49,9004.49,574000000
2007/7/3,12:04:00,9003.76,9003.76,9003.76,9003.76,530000000
2007/7/3,12:05:00,9003.03,9003.03,9003.03,9003.03,489000000
2007/7/3,12:06:00,9000.34,9000.34,9000.34,9000.34,549000000
2007/7/3,12:07:00,8999.77,8999.77,8999.77,8999.77,582000000
2007/7/3,12:08:00,9000.61,9000.61,9000.61,9000.61,504000000
2007/7/3,12:09:00,8999.34,8999.34,8999.34,8999.34,436000000
2007/7/3,12:10:00,8999.98,8999.98,8999.98,8999.98,420000000
2007/7/3,12:11:00,9001.12,9001.12,9001.12,9001.12,466000000
2007/7/3,12:12:00,8998.31,8998.31,8998.31,8998.31,403000000
2007/7/3,12:13:00,8998.31,8998.31,8998.31,8998.31,458000000
2007/7/3,12:14:00,8998.56,8998.56,8998.56,8998.56,373000000
2007/7/3,12:15:00,8998.39,8998.39,8998.39,8998.39,402000000
2007/7/3,12:16:00,8995.45,8995.45,8995.45,8995.45,515000000
2007/7/3,12:17:00,8996.94,8996.94,8996.94,8996.94,507000000
2007/7/3,12:18:00,8998.95,8998.95,8998.95,8998.95,492000000
2007/7/3,12:19:00,8998.32,8998.32,8998.32,8998.32,430000000
2007/7/3,12:20:00,8997.00,8997.00,8997.00,8997.00,465000000
2007/7/3,12:21:00,8996.49,8996.49,8996.49,8996.49,502000000
2007/7/3,12:22:00,8999.98,8999.98,8999.98,8999.98,421000000
2007/7/3,12:23:00,8999.17,8999.17,8999.17,8999.17,582000000
2007/7/3,12:24:00,8998.03,8998.03,8998.03,8998.03,454000000
2007/7/3,12:25:00,8999.22,8999.22,8999.22,8999.22,502000000
2007/7/3,12:26:00,8998.61,8998.61,8998.61,8998.61,462000000
2007/7/3,12:27:00,9000.35,9000.35,9000.35,9000.35,393000000
2007/7/3,12:28:00,9001.44,9001.44,9001.44,9001.44,473000000
2007/7/3,12:29:00,9001.38,9001.38,9001.38,9001.38,391000000
2007/7/3,12:30:00,9006.50,9006.50,9006.50,9006.50,520000000
2007/7/3,12:31:00,9004.92,9004.92,9004.92,9004.92,464000000
2007/7/3,12:32:00,9005.38,9005.38,9005.38,9005.38,407000000
2007/7/3,12:33:00,9006.11,9006.11,9006.11,9006.11,426000000
2007/7/3,12:34:00,9005.77,9005.77,9005.77,9005.77,421000000
2007/7/3,12:35:00,9004.94,9004.94,9004.94,9004.94,347000000
2007/7/3,12:36:00,9005.71,9005.71,9005.71,9005.71,477000000
2007/7/3,12:37:00,9008.17,9008.17,9008.17,9008.17,318000000
2007/7/3,12:38:00,9005.33,9005.33,9005.33,9005.33,461000000
2007/7/3,12:39:00,9005.99,9005.99,9005.99,9005.99,390000000
2007/7/3,12:40:00,9005.96,9005.96,9005.96,9005.96,400000000
2007/7/3,12:41:00,9005.66,9005.66,9005.66,9005.66,449000000
2007/7/3,12:42:00,9005.88,9005.88,9005.88,9005.88,359000000
2007/7/3,12:43:00,9005.99,9005.99,9005.99,9005.99,356000000
2007/7/3,12:44:00,9005.13,9005.13,9005.13,9005.13,351000000
2007/7/3,12:45:00,9005.84,9005.84,9005.84,9005.84,463000000
2007/7/3,12:46:00,9005.38,9005.38,9005.38,9005.38,422000000
2007/7/3,12:47:00,9004.76,9004.76,9004.76,9004.76,381000000
2007/7/3,12:48:00,9003.59,9003.59,9003.59,9003.59,465000000
2007/7/3,12:49:00,9002.80,9002.80,9002.80,9002.80,416000000
2007/7/3,12:50:00,9004.64,9004.64,9004.64,9004.64,438000000
2007/7/3,12:51:00,9003.43,9003.43,9003.43,9003.43,479000000
2007/7/3,12:52:00,9005.04,9005.04,9005.04,9005.04,373000000
2007/7/3,12:53:00,9005.28,9005.28,9005.28,9005.28,503000000
2007/7/3,12:54:00,9005.45,9005.45,9005.45,9005.45,494000000
2007/7/3,12:55:00,9005.74,9005.74,9005.74,9005.74,386000000
2007/7/3,12:56:00,9005.42,9005.42,9005.42,9005.42,454000000
2007/7/3,12:57:00,9007.77,9007.77,9007.77,9007.77,404000000
2007/7/3,12:58:00,9005.58,9005.58,9005.58,9005.58,422000000
2007/7/3,12:59:00,9007.85,9007.85,9007.85,9007.85,412000000
2007/7/3,13:00:00,9005.57,9005.57,9005.57,9005.57,440000000
2007/7/3,13:01:00,9008.56,9008.56,9008.56,9008.56,494000000
2007/7/3,13:02:00,9007.12,9007.12,9007.12,9007.12,372000000
2007/7/3,13:03:00,9006.48,9006.48,9006.48,9006.48,467000000
2007/7/3,13:04:00,9006.51,9006.51,9006.51,9006.51,452000000
2007/7/3,13:05:00,9005.59,9005.59,9005.59,9005.59,499000000
2007/7/3,13:06:00,9006.86,9006.86,9006.86,9006.86,586000000
2007/7/3,13:07:00,9009.09,9009.09,9009.09,9009.09,503000000
2007/7/3,13:08:00,9007.53,9007.53,9007.53,9007.53,593000000
2007/7/3,13:09:00,9010.46,9010.46,9010.46,9010.46,588000000
2007/7/3,13:10:00,9009.99,9009.99,9009.99,9009.99,563000000
2007/7/3,13:11:00,9008.87,9008.87,9008.87,9008.87,534000000
2007/7/3,13:12:00,9010.37,9010.37,9010.37,9010.37,577000000
2007/7/3,13:13:00,9008.34,9008.34,9008.34,9008.34,664000000
2007/7/3,13:14:00,9009.20,9009.20,9009.20,9009.20,795000000
2007/7/3,13:15:00,9007.02,9007.02,9007.02,9007.02,663000000
2007/7/3,13:16:00,9006.23,9006.23,9006.23,9006.23,753000000
2007/7/3,13:17:00,9006.70,9006.70,9006.70,9006.70,669000000
2007/7/3,13:18:00,9005.51,9005.51,9005.51,9005.51,759000000
2007/7/3,13:19:00,9005.63,9005.63,9005.63,9005.63,723000000
2007/7/3,13:20:00,9005.73,9005.73,9005.73,9005.73,746000000
2007/7/3,13:21:00,9004.13,9004.13,9004.13,9004.13,947000000
2007/7/3,13:22:00,9001.63,9001.63,9001.63,9001.63,782000000
2007/7/3,13:23:00,9001.89,9001.89,9001.89,9001.89,804000000
2007/7/3,13:24:00,9004.72,9004.72,9004.72,9004.72,901000000
2007/7/3,13:25:00,9003.52,9003.52,9003.52,9003.52,844000000
2007/7/3,13:26:00,9003.52,9003.52,9003.52,9003.52,0
2007/7/3,13:27:00,9003.52,9003.52,9003.52,9003.52,0
2007/7/3,13:28:00,9003.52,9003.52,9003.52,9003.52,0
2007/7/3,13:29:00,9003.52,9003.52,9003.52,9003.52,0
2007/7/3,13:30:00,8996.20,8996.20,8996.20,8996.20,2336032768
2007/7/4,09:01:00,9069.32,9069.32,9069.32,9069.32,2979032576
2007/7/4,09:02:00,9076.38,9076.38,9076.38,9076.38,1988999936
2007/7/4,09:03:00,9077.17,9077.17,9077.17,9077.17,1880000000
2007/7/4,09:04:00,9074.26,9074.26,9074.26,9074.26,1835000064
2007/7/4,09:05:00,9075.32,9075.32,9075.32,9075.32,1488999936
2007/7/4,09:06:00,9071.36,9071.36,9071.36,9071.36,1734000000
2007/7/4,09:07:00,9068.58,9068.58,9068.58,9068.58,1408000000
2007/7/4,09:08:00,9065.24,9065.24,9065.24,9065.24,1404000000
2007/7/4,09:09:00,9065.26,9065.26,9065.26,9065.26,1367000064
2007/7/4,09:10:00,9065.01,9065.01,9065.01,9065.01,1310000000
2007/7/4,09:11:00,9064.41,9064.41,9064.41,9064.41,1388000000
2007/7/4,09:12:00,9065.30,9065.30,9065.30,9065.30,1111000064
2007/7/4,09:13:00,9063.82,9063.82,9063.82,9063.82,1082000000
2007/7/4,09:14:00,9065.17,9065.17,9065.17,9065.17,1175000064
2007/7/4,09:15:00,9065.01,9065.01,9065.01,9065.01,988000000
2007/7/4,09:16:00,9067.74,9067.74,9067.74,9067.74,1472999936
2007/7/4,09:17:00,9069.48,9069.48,9069.48,9069.48,1067000000
2007/7/4,09:18:00,9072.71,9072.71,9072.71,9072.71,1160000000
2007/7/4,09:19:00,9078.25,9078.25,9078.25,9078.25,1414000000
2007/7/4,09:20:00,9079.34,9079.34,9079.34,9079.34,1288000000
2007/7/4,09:21:00,9081.68,9081.68,9081.68,9081.68,1398000000
2007/7/4,09:22:00,9084.78,9084.78,9084.78,9084.78,1216000000
2007/7/4,09:23:00,9089.53,9089.53,9089.53,9089.53,1444999936
2007/7/4,09:24:00,9092.84,9092.84,9092.84,9092.84,1495000064
2007/7/4,09:25:00,9097.09,9097.09,9097.09,9097.09,1315000064
2007/7/4,09:26:00,9101.17,9101.17,9101.17,9101.17,1498000000
2007/7/4,09:27:00,9105.73,9105.73,9105.73,9105.73,1434000000
2007/7/4,09:28:00,9109.84,9109.84,9109.84,9109.84,1436000000
2007/7/4,09:29:00,9111.59,9111.59,9111.59,9111.59,1444000000
2007/7/4,09:30:00,9111.58,9111.58,9111.58,9111.58,1140999936
2007/7/4,09:31:00,9112.74,9112.74,9112.74,9112.74,1302000000
2007/7/4,09:32:00,9110.91,9110.91,9110.91,9110.91,1004000000
2007/7/4,09:33:00,9106.52,9106.52,9106.52,9106.52,1073000000
2007/7/4,09:34:00,9102.36,9102.36,9102.36,9102.36,1176000000
2007/7/4,09:35:00,9098.74,9098.74,9098.74,9098.74,958000000
2007/7/4,09:36:00,9095.68,9095.68,9095.68,9095.68,1088999936
2007/7/4,09:37:00,9091.49,9091.49,9091.49,9091.49,848000000
2007/7/4,09:38:00,9087.75,9087.75,9087.75,9087.75,1014000000
2007/7/4,09:39:00,9085.49,9085.49,9085.49,9085.49,1029000000
2007/7/4,09:40:00,9084.54,9084.54,9084.54,9084.54,946000000
2007/7/4,09:41:00,9086.35,9086.35,9086.35,9086.35,1124000000
2007/7/4,09:42:00,9082.82,9082.82,9082.82,9082.82,817000000
2007/7/4,09:43:00,9083.52,9083.52,9083.52,9083.52,783000000
2007/7/4,09:44:00,9086.84,9086.84,9086.84,9086.84,887000000
2007/7/4,09:45:00,9088.07,9088.07,9088.07,9088.07,786000000
2007/7/4,09:46:00,9090.45,9090.45,9090.45,9090.45,922000000
2007/7/4,09:47:00,9091.57,9091.57,9091.57,9091.57,782000000
2007/7/4,09:48:00,9091.39,9091.39,9091.39,9091.39,1075000064
2007/7/4,09:49:00,9094.05,9094.05,9094.05,9094.05,853000000
2007/7/4,09:50:00,9093.61,9093.61,9093.61,9093.61,716000000
2007/7/4,09:51:00,9093.10,9093.10,9093.10,9093.10,787000000
2007/7/4,09:52:00,9091.01,9091.01,9091.01,9091.01,682000000
2007/7/4,09:53:00,9090.45,9090.45,9090.45,9090.45,703000000
2007/7/4,09:54:00,9090.34,9090.34,9090.34,9090.34,1031000000
2007/7/4,09:55:00,9091.77,9091.77,9091.77,9091.77,555000000
2007/7/4,09:56:00,9091.45,9091.45,9091.45,9091.45,803000000
2007/7/4,09:57:00,9092.66,9092.66,9092.66,9092.66,633000000
2007/7/4,09:58:00,9091.93,9091.93,9091.93,9091.93,754000000
2007/7/4,09:59:00,9094.49,9094.49,9094.49,9094.49,696000000
2007/7/4,10:00:00,9091.84,9091.84,9091.84,9091.84,666000000
2007/7/4,10:01:00,9093.99,9093.99,9093.99,9093.99,742000000
2007/7/4,10:02:00,9094.82,9094.82,9094.82,9094.82,738000000
2007/7/4,10:03:00,9096.00,9096.00,9096.00,9096.00,746000000
2007/7/4,10:04:00,9100.05,9100.05,9100.05,9100.05,968000000
2007/7/4,10:05:00,9103.29,9103.29,9103.29,9103.29,780000000
2007/7/4,10:06:00,9107.34,9107.34,9107.34,9107.34,832000000
2007/7/4,10:07:00,9105.58,9105.58,9105.58,9105.58,681000000
2007/7/4,10:08:00,9105.30,9105.30,9105.30,9105.30,773000000
2007/7/4,10:09:00,9107.04,9107.04,9107.04,9107.04,696000000
2007/7/4,10:10:00,9106.64,9106.64,9106.64,9106.64,646000000
2007/7/4,10:11:00,9104.93,9104.93,9104.93,9104.93,845000000
2007/7/4,10:12:00,9105.63,9105.63,9105.63,9105.63,631000000
2007/7/4,10:13:00,9103.19,9103.19,9103.19,9103.19,621000000
2007/7/4,10:14:00,9102.03,9102.03,9102.03,9102.03,633000000
2007/7/4,10:15:00,9101.26,9101.26,9101.26,9101.26,540000000
2007/7/4,10:16:00,9100.30,9100.30,9100.30,9100.30,759000000
2007/7/4,10:17:00,9098.36,9098.36,9098.36,9098.36,696000000
2007/7/4,10:18:00,9099.17,9099.17,9099.17,9099.17,701000000
2007/7/4,10:19:00,9097.99,9097.99,9097.99,9097.99,616000000
2007/7/4,10:20:00,9097.83,9097.83,9097.83,9097.83,938000000
2007/7/4,10:21:00,9099.71,9099.71,9099.71,9099.71,1360999936
2007/7/4,10:22:00,9098.48,9098.48,9098.48,9098.48,936000000
2007/7/4,10:23:00,9097.73,9097.73,9097.73,9097.73,817000000
2007/7/4,10:24:00,9096.28,9096.28,9096.28,9096.28,792000000
2007/7/4,10:25:00,9098.21,9098.21,9098.21,9098.21,759000000
2007/7/4,10:26:00,9095.69,9095.69,9095.69,9095.69,906000000
2007/7/4,10:27:00,9094.47,9094.47,9094.47,9094.47,828000000
2007/7/4,10:28:00,9088.76,9088.76,9088.76,9088.76,787000000
2007/7/4,10:29:00,9087.17,9087.17,9087.17,9087.17,852000000
2007/7/4,10:30:00,9082.38,9082.38,9082.38,9082.38,761000000
2007/7/4,10:31:00,9080.91,9080.91,9080.91,9080.91,987000000
2007/7/4,10:32:00,9074.06,9074.06,9074.06,9074.06,810000000
2007/7/4,10:33:00,9068.83,9068.83,9068.83,9068.83,1034000000
2007/7/4,10:34:00,9064.64,9064.64,9064.64,9064.64,957000000
2007/7/4,10:35:00,9063.86,9063.86,9063.86,9063.86,866000000
2007/7/4,10:36:00,9061.12,9061.12,9061.12,9061.12,991000000
2007/7/4,10:37:00,9059.08,9059.08,9059.08,9059.08,929000000
2007/7/4,10:38:00,9053.31,9053.31,9053.31,9053.31,886000000
2007/7/4,10:39:00,9050.09,9050.09,9050.09,9050.09,872000000
2007/7/4,10:40:00,9045.07,9045.07,9045.07,9045.07,805000000
2007/7/4,10:41:00,9042.74,9042.74,9042.74,9042.74,1063000000
2007/7/4,10:42:00,9040.51,9040.51,9040.51,9040.51,831000000
2007/7/4,10:43:00,9037.85,9037.85,9037.85,9037.85,843000000
2007/7/4,10:44:00,9035.82,9035.82,9035.82,9035.82,852000000
2007/7/4,10:45:00,9035.20,9035.20,9035.20,9035.20,770000000
2007/7/4,10:46:00,9035.74,9035.74,9035.74,9035.74,921000000
2007/7/4,10:47:00,9034.50,9034.50,9034.50,9034.50,706000000
2007/7/4,10:48:00,9038.60,9038.60,9038.60,9038.60,652000000
2007/7/4,10:49:00,9039.57,9039.57,9039.57,9039.57,691000000
2007/7/4,10:50:00,9045.19,9045.19,9045.19,9045.19,578000000
2007/7/4,10:51:00,9049.00,9049.00,9049.00,9049.00,709000000
2007/7/4,10:52:00,9048.55,9048.55,9048.55,9048.55,524000000
2007/7/4,10:53:00,9049.12,9049.12,9049.12,9049.12,546000000
2007/7/4,10:54:00,9050.33,9050.33,9050.33,9050.33,529000000
2007/7/4,10:55:00,9052.90,9052.90,9052.90,9052.90,434000000
2007/7/4,10:56:00,9051.88,9051.88,9051.88,9051.88,531000000
2007/7/4,10:57:00,9052.83,9052.83,9052.83,9052.83,413000000
2007/7/4,10:58:00,9051.83,9051.83,9051.83,9051.83,529000000
2007/7/4,10:59:00,9048.55,9048.55,9048.55,9048.55,446000000
2007/7/4,11:00:00,9048.34,9048.34,9048.34,9048.34,483000000
2007/7/4,11:01:00,9047.70,9047.70,9047.70,9047.70,520000000
2007/7/4,11:02:00,9047.60,9047.60,9047.60,9047.60,385000000
2007/7/4,11:03:00,9048.92,9048.92,9048.92,9048.92,439000000
2007/7/4,11:04:00,9048.46,9048.46,9048.46,9048.46,443000000
2007/7/4,11:05:00,9047.69,9047.69,9047.69,9047.69,427000000
2007/7/4,11:06:00,9049.88,9049.88,9049.88,9049.88,497000000
2007/7/4,11:07:00,9049.33,9049.33,9049.33,9049.33,388000000
2007/7/4,11:08:00,9049.51,9049.51,9049.51,9049.51,459000000
2007/7/4,11:09:00,9049.44,9049.44,9049.44,9049.44,470000000
2007/7/4,11:10:00,9048.75,9048.75,9048.75,9048.75,416000000
2007/7/4,11:11:00,9051.57,9051.57,9051.57,9051.57,610000000
2007/7/4,11:12:00,9054.31,9054.31,9054.31,9054.31,476000000
2007/7/4,11:13:00,9053.43,9053.43,9053.43,9053.43,433000000
2007/7/4,11:14:00,9052.37,9052.37,9052.37,9052.37,395000000
2007/7/4,11:15:00,9055.72,9055.72,9055.72,9055.72,396000000
2007/7/4,11:16:00,9054.92,9054.92,9054.92,9054.92,437000000
2007/7/4,11:17:00,9056.64,9056.64,9056.64,9056.64,364000000
2007/7/4,11:18:00,9057.12,9057.12,9057.12,9057.12,485000000
2007/7/4,11:19:00,9057.45,9057.45,9057.45,9057.45,424000000
2007/7/4,11:20:00,9057.33,9057.33,9057.33,9057.33,878000000
2007/7/4,11:21:00,9059.04,9059.04,9059.04,9059.04,487000000
2007/7/4,11:22:00,9059.00,9059.00,9059.00,9059.00,355000000
2007/7/4,11:23:00,9057.59,9057.59,9057.59,9057.59,412000000
2007/7/4,11:24:00,9058.11,9058.11,9058.11,9058.11,402000000
2007/7/4,11:25:00,9059.42,9059.42,9059.42,9059.42,343000000
2007/7/4,11:26:00,9058.29,9058.29,9058.29,9058.29,412000000
2007/7/4,11:27:00,9058.32,9058.32,9058.32,9058.32,378000000
2007/7/4,11:28:00,9059.52,9059.52,9059.52,9059.52,443000000
2007/7/4,11:29:00,9059.79,9059.79,9059.79,9059.79,343000000
2007/7/4,11:30:00,9059.61,9059.61,9059.61,9059.61,392000000
2007/7/4,11:31:00,9059.43,9059.43,9059.43,9059.43,438000000
2007/7/4,11:32:00,9060.41,9060.41,9060.41,9060.41,376000000
2007/7/4,11:33:00,9060.19,9060.19,9060.19,9060.19,408000000
2007/7/4,11:34:00,9060.51,9060.51,9060.51,9060.51,367000000
2007/7/4,11:35:00,9058.75,9058.75,9058.75,9058.75,362000000
2007/7/4,11:36:00,9058.92,9058.92,9058.92,9058.92,491000000
2007/7/4,11:37:00,9059.15,9059.15,9059.15,9059.15,368000000
2007/7/4,11:38:00,9056.77,9056.77,9056.77,9056.77,555000000
2007/7/4,11:39:00,9056.60,9056.60,9056.60,9056.60,406000000
2007/7/4,11:40:00,9057.33,9057.33,9057.33,9057.33,399000000
2007/7/4,11:41:00,9058.11,9058.11,9058.11,9058.11,436000000
2007/7/4,11:42:00,9057.74,9057.74,9057.74,9057.74,356000000
2007/7/4,11:43:00,9057.18,9057.18,9057.18,9057.18,383000000
2007/7/4,11:44:00,9056.13,9056.13,9056.13,9056.13,397000000
2007/7/4,11:45:00,9057.77,9057.77,9057.77,9057.77,443000000
2007/7/4,11:46:00,9057.33,9057.33,9057.33,9057.33,455000000
2007/7/4,11:47:00,9055.63,9055.63,9055.63,9055.63,495000000
2007/7/4,11:48:00,9056.71,9056.71,9056.71,9056.71,474000000
2007/7/4,11:49:00,9057.11,9057.11,9057.11,9057.11,413000000
2007/7/4,11:50:00,9057.68,9057.68,9057.68,9057.68,529000000
2007/7/4,11:51:00,9059.11,9059.11,9059.11,9059.11,547000000
2007/7/4,11:52:00,9060.91,9060.91,9060.91,9060.91,528000000
2007/7/4,11:53:00,9059.35,9059.35,9059.35,9059.35,440000000
2007/7/4,11:54:00,9057.77,9057.77,9057.77,9057.77,419000000
2007/7/4,11:55:00,9060.16,9060.16,9060.16,9060.16,341000000
2007/7/4,11:56:00,9058.14,9058.14,9058.14,9058.14,446000000
2007/7/4,11:57:00,9057.23,9057.23,9057.23,9057.23,341000000
2007/7/4,11:58:00,9055.68,9055.68,9055.68,9055.68,418000000
2007/7/4,11:59:00,9055.33,9055.33,9055.33,9055.33,400000000
2007/7/4,12:00:00,9053.81,9053.81,9053.81,9053.81,436000000
2007/7/4,12:01:00,9053.10,9053.10,9053.10,9053.10,497000000
2007/7/4,12:02:00,9052.01,9052.01,9052.01,9052.01,346000000
2007/7/4,12:03:00,9051.93,9051.93,9051.93,9051.93,405000000
2007/7/4,12:04:00,9052.58,9052.58,9052.58,9052.58,361000000
2007/7/4,12:05:00,9052.39,9052.39,9052.39,9052.39,381000000
2007/7/4,12:06:00,9053.00,9053.00,9053.00,9053.00,400000000
2007/7/4,12:07:00,9052.08,9052.08,9052.08,9052.08,332000000
2007/7/4,12:08:00,9051.35,9051.35,9051.35,9051.35,377000000
2007/7/4,12:09:00,9052.46,9052.46,9052.46,9052.46,382000000
2007/7/4,12:10:00,9052.81,9052.81,9052.81,9052.81,364000000
2007/7/4,12:11:00,9054.07,9054.07,9054.07,9054.07,375000000
2007/7/4,12:12:00,9054.80,9054.80,9054.80,9054.80,545000000
2007/7/4,12:13:00,9056.36,9056.36,9056.36,9056.36,502000000
2007/7/4,12:14:00,9056.39,9056.39,9056.39,9056.39,469000000
2007/7/4,12:15:00,9056.73,9056.73,9056.73,9056.73,338000000
2007/7/4,12:16:00,9056.92,9056.92,9056.92,9056.92,354000000
2007/7/4,12:17:00,9055.30,9055.30,9055.30,9055.30,338000000
2007/7/4,12:18:00,9054.10,9054.10,9054.10,9054.10,430000000
2007/7/4,12:19:00,9053.37,9053.37,9053.37,9053.37,370000000
2007/7/4,12:20:00,9051.90,9051.90,9051.90,9051.90,390000000
2007/7/4,12:21:00,9053.44,9053.44,9053.44,9053.44,436000000
2007/7/4,12:22:00,9052.43,9052.43,9052.43,9052.43,342000000
2007/7/4,12:23:00,9054.99,9054.99,9054.99,9054.99,390000000
2007/7/4,12:24:00,9052.18,9052.18,9052.18,9052.18,323000000
2007/7/4,12:25:00,9051.21,9051.21,9051.21,9051.21,375000000
2007/7/4,12:26:00,9051.36,9051.36,9051.36,9051.36,382000000
2007/7/4,12:27:00,9049.55,9049.55,9049.55,9049.55,289000000
2007/7/4,12:28:00,9052.90,9052.90,9052.90,9052.90,392000000
2007/7/4,12:29:00,9053.51,9053.51,9053.51,9053.51,358000000
2007/7/4,12:30:00,9051.84,9051.84,9051.84,9051.84,374000000
2007/7/4,12:31:00,9052.76,9052.76,9052.76,9052.76,369000000
2007/7/4,12:32:00,9053.09,9053.09,9053.09,9053.09,343000000
2007/7/4,12:33:00,9052.97,9052.97,9052.97,9052.97,447000000
2007/7/4,12:34:00,9054.02,9054.02,9054.02,9054.02,391000000
2007/7/4,12:35:00,9055.24,9055.24,9055.24,9055.24,356000000
2007/7/4,12:36:00,9055.27,9055.27,9055.27,9055.27,356000000
2007/7/4,12:37:00,9055.47,9055.47,9055.47,9055.47,308000000
2007/7/4,12:38:00,9057.37,9057.37,9057.37,9057.37,381000000
2007/7/4,12:39:00,9056.96,9056.96,9056.96,9056.96,532000000
2007/7/4,12:40:00,9057.77,9057.77,9057.77,9057.77,497000000
2007/7/4,12:41:00,9058.37,9058.37,9058.37,9058.37,527000000
2007/7/4,12:42:00,9060.52,9060.52,9060.52,9060.52,414000000
2007/7/4,12:43:00,9060.57,9060.57,9060.57,9060.57,447000000
2007/7/4,12:44:00,9065.74,9065.74,9065.74,9065.74,629000000
2007/7/4,12:45:00,9067.03,9067.03,9067.03,9067.03,587000000
2007/7/4,12:46:00,9069.51,9069.51,9069.51,9069.51,682000000
2007/7/4,12:47:00,9070.97,9070.97,9070.97,9070.97,558000000
2007/7/4,12:48:00,9071.81,9071.81,9071.81,9071.81,528000000
2007/7/4,12:49:00,9071.59,9071.59,9071.59,9071.59,549000000
2007/7/4,12:50:00,9071.68,9071.68,9071.68,9071.68,485000000
2007/7/4,12:51:00,9072.57,9072.57,9072.57,9072.57,490000000
2007/7/4,12:52:00,9071.82,9071.82,9071.82,9071.82,455000000
2007/7/4,12:53:00,9071.93,9071.93,9071.93,9071.93,534000000
2007/7/4,12:54:00,9074.49,9074.49,9074.49,9074.49,682000000
2007/7/4,12:55:00,9076.65,9076.65,9076.65,9076.65,890000000
2007/7/4,12:56:00,9076.46,9076.46,9076.46,9076.46,824000000
2007/7/4,12:57:00,9075.72,9075.72,9075.72,9075.72,482000000
2007/7/4,12:58:00,9075.56,9075.56,9075.56,9075.56,520000000
2007/7/4,12:59:00,9075.46,9075.46,9075.46,9075.46,483000000
2007/7/4,13:00:00,9074.90,9074.90,9074.90,9074.90,647000000
2007/7/4,13:01:00,9074.14,9074.14,9074.14,9074.14,625000000
2007/7/4,13:02:00,9073.92,9073.92,9073.92,9073.92,467000000
2007/7/4,13:03:00,9072.22,9072.22,9072.22,9072.22,574000000
2007/7/4,13:04:00,9070.25,9070.25,9070.25,9070.25,577000000
2007/7/4,13:05:00,9069.82,9069.82,9069.82,9069.82,563000000
2007/7/4,13:06:00,9068.45,9068.45,9068.45,9068.45,596000000
2007/7/4,13:07:00,9067.40,9067.40,9067.40,9067.40,461000000
2007/7/4,13:08:00,9064.65,9064.65,9064.65,9064.65,630000000
2007/7/4,13:09:00,9065.61,9065.61,9065.61,9065.61,603000000
2007/7/4,13:10:00,9067.17,9067.17,9067.17,9067.17,520000000
2007/7/4,13:11:00,9067.61,9067.61,9067.61,9067.61,675000000
2007/7/4,13:12:00,9068.29,9068.29,9068.29,9068.29,595000000
2007/7/4,13:13:00,9066.71,9066.71,9066.71,9066.71,608000000
2007/7/4,13:14:00,9066.02,9066.02,9066.02,9066.02,604000000
2007/7/4,13:15:00,9066.32,9066.32,9066.32,9066.32,605000000
2007/7/4,13:16:00,9068.50,9068.50,9068.50,9068.50,664000000
2007/7/4,13:17:00,9065.64,9065.64,9065.64,9065.64,630000000
2007/7/4,13:18:00,9067.36,9067.36,9067.36,9067.36,753000000
2007/7/4,13:19:00,9066.33,9066.33,9066.33,9066.33,682000000
2007/7/4,13:20:00,9067.40,9067.40,9067.40,9067.40,719000000
2007/7/4,13:21:00,9066.74,9066.74,9066.74,9066.74,820000000
2007/7/4,13:22:00,9066.31,9066.31,9066.31,9066.31,785000000
2007/7/4,13:23:00,9066.96,9066.96,9066.96,9066.96,955000000
2007/7/4,13:24:00,9069.54,9069.54,9069.54,9069.54,1036000000
2007/7/4,13:25:00,9071.48,9071.48,9071.48,9071.48,1049000000
2007/7/4,13:26:00,9071.48,9071.48,9071.48,9071.48,0
2007/7/4,13:27:00,9071.48,9071.48,9071.48,9071.48,0
2007/7/4,13:28:00,9071.48,9071.48,9071.48,9071.48,0
2007/7/4,13:29:00,9071.48,9071.48,9071.48,9071.48,0
2007/7/4,13:30:00,9068.98,9068.98,9068.98,9068.98,2517032960
2007/7/5,09:01:00,9114.06,9114.06,9114.06,9114.06,2966032896
2007/7/5,09:02:00,9115.60,9115.60,9115.60,9115.60,1672000000
2007/7/5,09:03:00,9123.86,9123.86,9123.86,9123.86,1683000064
2007/7/5,09:04:00,9121.47,9121.47,9121.47,9121.47,1820999936
2007/7/5,09:05:00,9121.44,9121.44,9121.44,9121.44,1460999936
2007/7/5,09:06:00,9120.65,9120.65,9120.65,9120.65,1556000000
2007/7/5,09:07:00,9117.20,9117.20,9117.20,9117.20,1330000000
2007/7/5,09:08:00,9112.57,9112.57,9112.57,9112.57,1196999936
2007/7/5,09:09:00,9107.42,9107.42,9107.42,9107.42,1304000000
2007/7/5,09:10:00,9103.88,9103.88,9103.88,9103.88,1140999936
2007/7/5,09:11:00,9101.96,9101.96,9101.96,9101.96,1296000000
2007/7/5,09:12:00,9097.92,9097.92,9097.92,9097.92,1068000000
2007/7/5,09:13:00,9097.65,9097.65,9097.65,9097.65,1044000000
2007/7/5,09:14:00,9095.67,9095.67,9095.67,9095.67,1192000000
2007/7/5,09:15:00,9096.96,9096.96,9096.96,9096.96,936000000
2007/7/5,09:16:00,9098.06,9098.06,9098.06,9098.06,1226000000
2007/7/5,09:17:00,9098.77,9098.77,9098.77,9098.77,1128000000
2007/7/5,09:18:00,9100.93,9100.93,9100.93,9100.93,1023000000
2007/7/5,09:19:00,9102.96,9102.96,9102.96,9102.96,1159000064
2007/7/5,09:20:00,9104.46,9104.46,9104.46,9104.46,957000000
2007/7/5,09:21:00,9100.53,9100.53,9100.53,9100.53,1288000000
2007/7/5,09:22:00,9100.04,9100.04,9100.04,9100.04,972000000
2007/7/5,09:23:00,9103.76,9103.76,9103.76,9103.76,1158000000
2007/7/5,09:24:00,9100.20,9100.20,9100.20,9100.20,1037000000
2007/7/5,09:25:00,9099.66,9099.66,9099.66,9099.66,858000000
2007/7/5,09:26:00,9100.34,9100.34,9100.34,9100.34,1216000000
2007/7/5,09:27:00,9097.09,9097.09,9097.09,9097.09,744000000
2007/7/5,09:28:00,9093.93,9093.93,9093.93,9093.93,805000000
2007/7/5,09:29:00,9091.39,9091.39,9091.39,9091.39,925000000
2007/7/5,09:30:00,9092.07,9092.07,9092.07,9092.07,808000000
2007/7/5,09:31:00,9090.42,9090.42,9090.42,9090.42,1021000000
2007/7/5,09:32:00,9093.04,9093.04,9093.04,9093.04,861000000
2007/7/5,09:33:00,9091.96,9091.96,9091.96,9091.96,864000000
2007/7/5,09:34:00,9093.49,9093.49,9093.49,9093.49,826000000
2007/7/5,09:35:00,9094.13,9094.13,9094.13,9094.13,712000000
2007/7/5,09:36:00,9094.80,9094.80,9094.80,9094.80,844000000
2007/7/5,09:37:00,9095.05,9095.05,9095.05,9095.05,726000000
2007/7/5,09:38:00,9097.77,9097.77,9097.77,9097.77,746000000
2007/7/5,09:39:00,9103.59,9103.59,9103.59,9103.59,951000000
2007/7/5,09:40:00,9104.80,9104.80,9104.80,9104.80,750000000
2007/7/5,09:41:00,9104.52,9104.52,9104.52,9104.52,899000000
2007/7/5,09:42:00,9108.57,9108.57,9108.57,9108.57,794000000
2007/7/5,09:43:00,9111.17,9111.17,9111.17,9111.17,841000000
2007/7/5,09:44:00,9112.81,9112.81,9112.81,9112.81,943000000
2007/7/5,09:45:00,9116.50,9116.50,9116.50,9116.50,773000000
2007/7/5,09:46:00,9115.42,9115.42,9115.42,9115.42,1090000000
2007/7/5,09:47:00,9116.06,9116.06,9116.06,9116.06,720000000
2007/7/5,09:48:00,9115.77,9115.77,9115.77,9115.77,926000000
2007/7/5,09:49:00,9119.73,9119.73,9119.73,9119.73,906000000
2007/7/5,09:50:00,9119.59,9119.59,9119.59,9119.59,824000000
2007/7/5,09:51:00,9118.88,9118.88,9118.88,9118.88,880000000
2007/7/5,09:52:00,9116.08,9116.08,9116.08,9116.08,638000000
2007/7/5,09:53:00,9113.95,9113.95,9113.95,9113.95,667000000
2007/7/5,09:54:00,9115.10,9115.10,9115.10,9115.10,617000000
2007/7/5,09:55:00,9114.68,9114.68,9114.68,9114.68,575000000
2007/7/5,09:56:00,9114.08,9114.08,9114.08,9114.08,810000000
2007/7/5,09:57:00,9114.81,9114.81,9114.81,9114.81,602000000
2007/7/5,09:58:00,9115.06,9115.06,9115.06,9115.06,713000000
2007/7/5,09:59:00,9116.71,9116.71,9116.71,9116.71,755000000
2007/7/5,10:00:00,9116.26,9116.26,9116.26,9116.26,609000000
2007/7/5,10:01:00,9113.76,9113.76,9113.76,9113.76,693000000
2007/7/5,10:02:00,9115.97,9115.97,9115.97,9115.97,504000000
2007/7/5,10:03:00,9116.56,9116.56,9116.56,9116.56,622000000
2007/7/5,10:04:00,9117.96,9117.96,9117.96,9117.96,544000000
2007/7/5,10:05:00,9119.36,9119.36,9119.36,9119.36,612000000
2007/7/5,10:06:00,9118.98,9118.98,9118.98,9118.98,914000000
2007/7/5,10:07:00,9121.27,9121.27,9121.27,9121.27,725000000
2007/7/5,10:08:00,9121.97,9121.97,9121.97,9121.97,782000000
2007/7/5,10:09:00,9121.14,9121.14,9121.14,9121.14,776000000
2007/7/5,10:10:00,9122.28,9122.28,9122.28,9122.28,633000000
2007/7/5,10:11:00,9124.53,9124.53,9124.53,9124.53,850000000
2007/7/5,10:12:00,9123.24,9123.24,9123.24,9123.24,686000000
2007/7/5,10:13:00,9124.63,9124.63,9124.63,9124.63,742000000
2007/7/5,10:14:00,9127.38,9127.38,9127.38,9127.38,777000000
2007/7/5,10:15:00,9126.17,9126.17,9126.17,9126.17,716000000
2007/7/5,10:16:00,9126.75,9126.75,9126.75,9126.75,827000000
2007/7/5,10:17:00,9129.08,9129.08,9129.08,9129.08,593000000
2007/7/5,10:18:00,9128.51,9128.51,9128.51,9128.51,684000000
2007/7/5,10:19:00,9128.39,9128.39,9128.39,9128.39,776000000
2007/7/5,10:20:00,9130.75,9130.75,9130.75,9130.75,667000000
2007/7/5,10:21:00,9130.21,9130.21,9130.21,9130.21,1041000000
2007/7/5,10:22:00,9131.07,9131.07,9131.07,9131.07,604000000
2007/7/5,10:23:00,9131.11,9131.11,9131.11,9131.11,659000000
2007/7/5,10:24:00,9131.79,9131.79,9131.79,9131.79,592000000
2007/7/5,10:25:00,9130.32,9130.32,9130.32,9130.32,564000000
2007/7/5,10:26:00,9128.88,9128.88,9128.88,9128.88,727000000
2007/7/5,10:27:00,9129.38,9129.38,9129.38,9129.38,563000000
2007/7/5,10:28:00,9126.97,9126.97,9126.97,9126.97,609000000
2007/7/5,10:29:00,9128.76,9128.76,9128.76,9128.76,590000000
2007/7/5,10:30:00,9126.96,9126.96,9126.96,9126.96,533000000
2007/7/5,10:31:00,9128.33,9128.33,9128.33,9128.33,716000000
2007/7/5,10:32:00,9129.30,9129.30,9129.30,9129.30,649000000
2007/7/5,10:33:00,9130.44,9130.44,9130.44,9130.44,742000000
2007/7/5,10:34:00,9131.16,9131.16,9131.16,9131.16,659000000
2007/7/5,10:35:00,9129.77,9129.77,9129.77,9129.77,517000000
2007/7/5,10:36:00,9127.30,9127.30,9127.30,9127.30,652000000
2007/7/5,10:37:00,9126.38,9126.38,9126.38,9126.38,527000000
2007/7/5,10:38:00,9125.75,9125.75,9125.75,9125.75,798000000
2007/7/5,10:39:00,9124.11,9124.11,9124.11,9124.11,657000000
2007/7/5,10:40:00,9122.21,9122.21,9122.21,9122.21,530000000
2007/7/5,10:41:00,9121.35,9121.35,9121.35,9121.35,886000000
2007/7/5,10:42:00,9120.45,9120.45,9120.45,9120.45,810000000
2007/7/5,10:43:00,9119.94,9119.94,9119.94,9119.94,709000000
2007/7/5,10:44:00,9121.12,9121.12,9121.12,9121.12,668000000
2007/7/5,10:45:00,9119.99,9119.99,9119.99,9119.99,547000000
2007/7/5,10:46:00,9117.01,9117.01,9117.01,9117.01,635000000
2007/7/5,10:47:00,9117.53,9117.53,9117.53,9117.53,497000000
2007/7/5,10:48:00,9119.85,9119.85,9119.85,9119.85,538000000
2007/7/5,10:49:00,9119.52,9119.52,9119.52,9119.52,576000000
2007/7/5,10:50:00,9116.84,9116.84,9116.84,9116.84,526000000
2007/7/5,10:51:00,9117.01,9117.01,9117.01,9117.01,634000000
2007/7/5,10:52:00,9116.86,9116.86,9116.86,9116.86,470000000
2007/7/5,10:53:00,9117.81,9117.81,9117.81,9117.81,590000000
2007/7/5,10:54:00,9117.07,9117.07,9117.07,9117.07,479000000
2007/7/5,10:55:00,9114.52,9114.52,9114.52,9114.52,479000000
2007/7/5,10:56:00,9111.90,9111.90,9111.90,9111.90,843000000
2007/7/5,10:57:00,9108.75,9108.75,9108.75,9108.75,586000000
2007/7/5,10:58:00,9105.44,9105.44,9105.44,9105.44,778000000
2007/7/5,10:59:00,9103.34,9103.34,9103.34,9103.34,825000000
2007/7/5,11:00:00,9099.24,9099.24,9099.24,9099.24,699000000
2007/7/5,11:01:00,9095.98,9095.98,9095.98,9095.98,991000000
2007/7/5,11:02:00,9094.14,9094.14,9094.14,9094.14,787000000
2007/7/5,11:03:00,9087.96,9087.96,9087.96,9087.96,903000000
2007/7/5,11:04:00,9087.38,9087.38,9087.38,9087.38,807000000
2007/7/5,11:05:00,9086.65,9086.65,9086.65,9086.65,770000000
2007/7/5,11:06:00,9087.72,9087.72,9087.72,9087.72,976000000
2007/7/5,11:07:00,9086.19,9086.19,9086.19,9086.19,702000000
2007/7/5,11:08:00,9087.21,9087.21,9087.21,9087.21,641000000
2007/7/5,11:09:00,9087.98,9087.98,9087.98,9087.98,584000000
2007/7/5,11:10:00,9089.28,9089.28,9089.28,9089.28,509000000
2007/7/5,11:11:00,9093.58,9093.58,9093.58,9093.58,701000000
2007/7/5,11:12:00,9099.54,9099.54,9099.54,9099.54,673000000
2007/7/5,11:13:00,9096.87,9096.87,9096.87,9096.87,598000000
2007/7/5,11:14:00,9099.75,9099.75,9099.75,9099.75,492000000
2007/7/5,11:15:00,9099.26,9099.26,9099.26,9099.26,367000000
2007/7/5,11:16:00,9099.44,9099.44,9099.44,9099.44,458000000
2007/7/5,11:17:00,9100.73,9100.73,9100.73,9100.73,371000000
2007/7/5,11:18:00,9101.33,9101.33,9101.33,9101.33,439000000
2007/7/5,11:19:00,9102.26,9102.26,9102.26,9102.26,371000000
2007/7/5,11:20:00,9103.34,9103.34,9103.34,9103.34,440000000
2007/7/5,11:21:00,9104.06,9104.06,9104.06,9104.06,500000000
2007/7/5,11:22:00,9103.14,9103.14,9103.14,9103.14,358000000
2007/7/5,11:23:00,9104.15,9104.15,9104.15,9104.15,465000000
2007/7/5,11:24:00,9103.91,9103.91,9103.91,9103.91,394000000
2007/7/5,11:25:00,9104.32,9104.32,9104.32,9104.32,435000000
2007/7/5,11:26:00,9107.18,9107.18,9107.18,9107.18,435000000
2007/7/5,11:27:00,9105.22,9105.22,9105.22,9105.22,418000000
2007/7/5,11:28:00,9107.64,9107.64,9107.64,9107.64,469000000
2007/7/5,11:29:00,9109.07,9109.07,9109.07,9109.07,527000000
2007/7/5,11:30:00,9109.58,9109.58,9109.58,9109.58,463000000
2007/7/5,11:31:00,9110.51,9110.51,9110.51,9110.51,496000000
2007/7/5,11:32:00,9107.74,9107.74,9107.74,9107.74,468000000
2007/7/5,11:33:00,9107.33,9107.33,9107.33,9107.33,582000000
2007/7/5,11:34:00,9105.17,9105.17,9105.17,9105.17,508000000
2007/7/5,11:35:00,9105.46,9105.46,9105.46,9105.46,476000000
2007/7/5,11:36:00,9105.42,9105.42,9105.42,9105.42,471000000
2007/7/5,11:37:00,9105.97,9105.97,9105.97,9105.97,358000000
2007/7/5,11:38:00,9104.32,9104.32,9104.32,9104.32,352000000
2007/7/5,11:39:00,9103.51,9103.51,9103.51,9103.51,386000000
2007/7/5,11:40:00,9103.81,9103.81,9103.81,9103.81,434000000
2007/7/5,11:41:00,9104.50,9104.50,9104.50,9104.50,475000000
2007/7/5,11:42:00,9104.64,9104.64,9104.64,9104.64,354000000
2007/7/5,11:43:00,9104.61,9104.61,9104.61,9104.61,370000000
2007/7/5,11:44:00,9106.54,9106.54,9106.54,9106.54,343000000
2007/7/5,11:45:00,9106.39,9106.39,9106.39,9106.39,342000000
2007/7/5,11:46:00,9106.27,9106.27,9106.27,9106.27,419000000
2007/7/5,11:47:00,9107.02,9107.02,9107.02,9107.02,337000000
2007/7/5,11:48:00,9108.55,9108.55,9108.55,9108.55,498000000
2007/7/5,11:49:00,9111.51,9111.51,9111.51,9111.51,499000000
2007/7/5,11:50:00,9114.41,9114.41,9114.41,9114.41,522000000
2007/7/5,11:51:00,9116.15,9116.15,9116.15,9116.15,569000000
2007/7/5,11:52:00,9117.90,9117.90,9117.90,9117.90,635000000
2007/7/5,11:53:00,9117.98,9117.98,9117.98,9117.98,595000000
2007/7/5,11:54:00,9118.09,9118.09,9118.09,9118.09,495000000
2007/7/5,11:55:00,9120.65,9120.65,9120.65,9120.65,497000000
2007/7/5,11:56:00,9121.00,9121.00,9121.00,9121.00,578000000
2007/7/5,11:57:00,9123.17,9123.17,9123.17,9123.17,539000000
2007/7/5,11:58:00,9122.83,9122.83,9122.83,9122.83,683000000
2007/7/5,11:59:00,9122.45,9122.45,9122.45,9122.45,541000000
2007/7/5,12:00:00,9124.45,9124.45,9124.45,9124.45,605000000
2007/7/5,12:01:00,9122.35,9122.35,9122.35,9122.35,732000000
2007/7/5,12:02:00,9126.01,9126.01,9126.01,9126.01,558000000
2007/7/5,12:03:00,9124.05,9124.05,9124.05,9124.05,541000000
2007/7/5,12:04:00,9125.17,9125.17,9125.17,9125.17,495000000
2007/7/5,12:05:00,9125.92,9125.92,9125.92,9125.92,447000000
2007/7/5,12:06:00,9125.87,9125.87,9125.87,9125.87,575000000
2007/7/5,12:07:00,9124.56,9124.56,9124.56,9124.56,477000000
2007/7/5,12:08:00,9126.45,9126.45,9126.45,9126.45,538000000
2007/7/5,12:09:00,9126.22,9126.22,9126.22,9126.22,463000000
2007/7/5,12:10:00,9126.53,9126.53,9126.53,9126.53,457000000
2007/7/5,12:11:00,9124.21,9124.21,9124.21,9124.21,663000000
2007/7/5,12:12:00,9127.25,9127.25,9127.25,9127.25,510000000
2007/7/5,12:13:00,9126.60,9126.60,9126.60,9126.60,594000000
2007/7/5,12:14:00,9124.95,9124.95,9124.95,9124.95,464000000
2007/7/5,12:15:00,9125.56,9125.56,9125.56,9125.56,427000000
2007/7/5,12:16:00,9124.82,9124.82,9124.82,9124.82,530000000
2007/7/5,12:17:00,9127.19,9127.19,9127.19,9127.19,480000000
2007/7/5,12:18:00,9128.72,9128.72,9128.72,9128.72,742000000
2007/7/5,12:19:00,9129.40,9129.40,9129.40,9129.40,553000000
2007/7/5,12:20:00,9130.37,9130.37,9130.37,9130.37,647000000
2007/7/5,12:21:00,9129.85,9129.85,9129.85,9129.85,756000000
2007/7/5,12:22:00,9130.77,9130.77,9130.77,9130.77,954000000
2007/7/5,12:23:00,9132.09,9132.09,9132.09,9132.09,600000000
2007/7/5,12:24:00,9130.59,9130.59,9130.59,9130.59,448000000
2007/7/5,12:25:00,9131.29,9131.29,9131.29,9131.29,445000000
2007/7/5,12:26:00,9132.19,9132.19,9132.19,9132.19,602000000
2007/7/5,12:27:00,9130.52,9130.52,9130.52,9130.52,465000000
2007/7/5,12:28:00,9130.73,9130.73,9130.73,9130.73,516000000
2007/7/5,12:29:00,9129.73,9129.73,9129.73,9129.73,456000000
2007/7/5,12:30:00,9129.08,9129.08,9129.08,9129.08,508000000
2007/7/5,12:31:00,9126.71,9126.71,9126.71,9126.71,698000000
2007/7/5,12:32:00,9126.50,9126.50,9126.50,9126.50,451000000
2007/7/5,12:33:00,9127.70,9127.70,9127.70,9127.70,524000000
2007/7/5,12:34:00,9127.33,9127.33,9127.33,9127.33,447000000
2007/7/5,12:35:00,9126.58,9126.58,9126.58,9126.58,427000000
2007/7/5,12:36:00,9129.38,9129.38,9129.38,9129.38,536000000
2007/7/5,12:37:00,9128.52,9128.52,9128.52,9128.52,401000000
2007/7/5,12:38:00,9126.58,9126.58,9126.58,9126.58,490000000
2007/7/5,12:39:00,9128.26,9128.26,9128.26,9128.26,469000000
2007/7/5,12:40:00,9128.08,9128.08,9128.08,9128.08,465000000
2007/7/5,12:41:00,9126.62,9126.62,9126.62,9126.62,633000000
2007/7/5,12:42:00,9127.58,9127.58,9127.58,9127.58,548000000
2007/7/5,12:43:00,9129.23,9129.23,9129.23,9129.23,657000000
2007/7/5,12:44:00,9130.97,9130.97,9130.97,9130.97,734000000
2007/7/5,12:45:00,9131.64,9131.64,9131.64,9131.64,619000000
2007/7/5,12:46:00,9132.18,9132.18,9132.18,9132.18,661000000
2007/7/5,12:47:00,9132.35,9132.35,9132.35,9132.35,655000000
2007/7/5,12:48:00,9134.11,9134.11,9134.11,9134.11,603000000
2007/7/5,12:49:00,9134.83,9134.83,9134.83,9134.83,630000000
2007/7/5,12:50:00,9133.58,9133.58,9133.58,9133.58,464000000
2007/7/5,12:51:00,9134.46,9134.46,9134.46,9134.46,661000000
2007/7/5,12:52:00,9134.04,9134.04,9134.04,9134.04,538000000
2007/7/5,12:53:00,9134.52,9134.52,9134.52,9134.52,624000000
2007/7/5,12:54:00,9133.39,9133.39,9133.39,9133.39,588000000
2007/7/5,12:55:00,9133.71,9133.71,9133.71,9133.71,563000000
2007/7/5,12:56:00,9133.20,9133.20,9133.20,9133.20,739000000
2007/7/5,12:57:00,9137.40,9137.40,9137.40,9137.40,622000000
2007/7/5,12:58:00,9137.12,9137.12,9137.12,9137.12,713000000
2007/7/5,12:59:00,9138.03,9138.03,9138.03,9138.03,619000000
2007/7/5,13:00:00,9138.36,9138.36,9138.36,9138.36,580000000
2007/7/5,13:01:00,9141.74,9141.74,9141.74,9141.74,699000000
2007/7/5,13:02:00,9140.75,9140.75,9140.75,9140.75,594000000
2007/7/5,13:03:00,9142.61,9142.61,9142.61,9142.61,737000000
2007/7/5,13:04:00,9141.69,9141.69,9141.69,9141.69,647000000
2007/7/5,13:05:00,9140.31,9140.31,9140.31,9140.31,604000000
2007/7/5,13:06:00,9143.14,9143.14,9143.14,9143.14,846000000
2007/7/5,13:07:00,9141.98,9141.98,9141.98,9141.98,592000000
2007/7/5,13:08:00,9140.76,9140.76,9140.76,9140.76,729000000
2007/7/5,13:09:00,9140.76,9140.76,9140.76,9140.76,719000000
2007/7/5,13:10:00,9138.39,9138.39,9138.39,9138.39,689000000
2007/7/5,13:11:00,9136.68,9136.68,9136.68,9136.68,969000000
2007/7/5,13:12:00,9135.99,9135.99,9135.99,9135.99,776000000
2007/7/5,13:13:00,9136.74,9136.74,9136.74,9136.74,818000000
2007/7/5,13:14:00,9138.01,9138.01,9138.01,9138.01,773000000
2007/7/5,13:15:00,9136.14,9136.14,9136.14,9136.14,701000000
2007/7/5,13:16:00,9137.04,9137.04,9137.04,9137.04,828000000
2007/7/5,13:17:00,9135.64,9135.64,9135.64,9135.64,723000000
2007/7/5,13:18:00,9136.88,9136.88,9136.88,9136.88,747000000
2007/7/5,13:19:00,9136.32,9136.32,9136.32,9136.32,804000000
2007/7/5,13:20:00,9137.81,9137.81,9137.81,9137.81,763000000
2007/7/5,13:21:00,9138.25,9138.25,9138.25,9138.25,855000000
2007/7/5,13:22:00,9135.82,9135.82,9135.82,9135.82,864000000
2007/7/5,13:23:00,9133.34,9133.34,9133.34,9133.34,1025000000
2007/7/5,13:24:00,9133.91,9133.91,9133.91,9133.91,1014000000
2007/7/5,13:25:00,9134.43,9134.43,9134.43,9134.43,972000000
2007/7/5,13:26:00,9134.43,9134.43,9134.43,9134.43,0
2007/7/5,13:27:00,9134.43,9134.43,9134.43,9134.43,0
2007/7/5,13:28:00,9134.43,9134.43,9134.43,9134.43,0
2007/7/5,13:29:00,9134.43,9134.43,9134.43,9134.43,0
2007/7/5,13:30:00,9148.78,9148.78,9148.78,9148.78,3149032448
2007/7/6,09:01:00,9169.56,9169.56,9169.56,9169.56,2049032704
2007/7/6,09:02:00,9173.48,9173.48,9173.48,9173.48,1670000000
2007/7/6,09:03:00,9176.94,9176.94,9176.94,9176.94,1932000000
2007/7/6,09:04:00,9177.63,9177.63,9177.63,9177.63,2084999936
2007/7/6,09:05:00,9176.68,9176.68,9176.68,9176.68,1670000000
2007/7/6,09:06:00,9172.17,9172.17,9172.17,9172.17,1952999936
2007/7/6,09:07:00,9171.25,9171.25,9171.25,9171.25,1490000000
2007/7/6,09:08:00,9165.59,9165.59,9165.59,9165.59,1584000000
2007/7/6,09:09:00,9162.43,9162.43,9162.43,9162.43,1442000000
2007/7/6,09:10:00,9159.17,9159.17,9159.17,9159.17,1356000000
2007/7/6,09:11:00,9154.04,9154.04,9154.04,9154.04,1588000000
2007/7/6,09:12:00,9149.81,9149.81,9149.81,9149.81,1347000064
2007/7/6,09:13:00,9147.38,9147.38,9147.38,9147.38,1208999936
2007/7/6,09:14:00,9146.62,9146.62,9146.62,9146.62,1278000000
2007/7/6,09:15:00,9145.87,9145.87,9145.87,9145.87,1247000064
2007/7/6,09:16:00,9149.70,9149.70,9149.70,9149.70,1460999936
2007/7/6,09:17:00,9153.59,9153.59,9153.59,9153.59,1328999936
2007/7/6,09:18:00,9160.44,9160.44,9160.44,9160.44,1587000064
2007/7/6,09:19:00,9165.13,9165.13,9165.13,9165.13,1716999936
2007/7/6,09:20:00,9166.14,9166.14,9166.14,9166.14,1355000064
2007/7/6,09:21:00,9166.62,9166.62,9166.62,9166.62,1459000064
2007/7/6,09:22:00,9165.05,9165.05,9165.05,9165.05,1227000064
2007/7/6,09:23:00,9166.44,9166.44,9166.44,9166.44,1045000000
2007/7/6,09:24:00,9166.24,9166.24,9166.24,9166.24,1174000000
2007/7/6,09:25:00,9166.02,9166.02,9166.02,9166.02,1041000000
2007/7/6,09:26:00,9164.23,9164.23,9164.23,9164.23,1364999936
2007/7/6,09:27:00,9164.50,9164.50,9164.50,9164.50,1438000000
2007/7/6,09:28:00,9165.70,9165.70,9165.70,9165.70,1187000064
2007/7/6,09:29:00,9167.45,9167.45,9167.45,9167.45,1312000000
2007/7/6,09:30:00,9168.88,9168.88,9168.88,9168.88,1208999936
2007/7/6,09:31:00,9171.65,9171.65,9171.65,9171.65,1270000000
2007/7/6,09:32:00,9174.35,9174.35,9174.35,9174.35,1160999936
2007/7/6,09:33:00,9177.18,9177.18,9177.18,9177.18,1164000000
2007/7/6,09:34:00,9181.92,9181.92,9181.92,9181.92,1096999936
2007/7/6,09:35:00,9180.23,9180.23,9180.23,9180.23,1190000000
2007/7/6,09:36:00,9182.63,9182.63,9182.63,9182.63,1262000000
2007/7/6,09:37:00,9182.76,9182.76,9182.76,9182.76,1152000000
2007/7/6,09:38:00,9182.64,9182.64,9182.64,9182.64,1120000000
2007/7/6,09:39:00,9185.90,9185.90,9185.90,9185.90,1271000064
2007/7/6,09:40:00,9186.50,9186.50,9186.50,9186.50,977000000
2007/7/6,09:41:00,9185.68,9185.68,9185.68,9185.68,1275000064
2007/7/6,09:42:00,9185.48,9185.48,9185.48,9185.48,1010000000
2007/7/6,09:43:00,9185.75,9185.75,9185.75,9185.75,1104000000
2007/7/6,09:44:00,9185.09,9185.09,9185.09,9185.09,1104000000
2007/7/6,09:45:00,9186.56,9186.56,9186.56,9186.56,1147000064
2007/7/6,09:46:00,9185.38,9185.38,9185.38,9185.38,1236999936
2007/7/6,09:47:00,9186.12,9186.12,9186.12,9186.12,1044000000
2007/7/6,09:48:00,9186.19,9186.19,9186.19,9186.19,1168999936
2007/7/6,09:49:00,9188.43,9188.43,9188.43,9188.43,1076999936
2007/7/6,09:50:00,9189.25,9189.25,9189.25,9189.25,888000000
2007/7/6,09:51:00,9191.85,9191.85,9191.85,9191.85,1154000000
2007/7/6,09:52:00,9193.11,9193.11,9193.11,9193.11,974000000
2007/7/6,09:53:00,9195.10,9195.10,9195.10,9195.10,999000000
2007/7/6,09:54:00,9196.23,9196.23,9196.23,9196.23,1071000000
2007/7/6,09:55:00,9196.18,9196.18,9196.18,9196.18,886000000
2007/7/6,09:56:00,9199.25,9199.25,9199.25,9199.25,1122000000
2007/7/6,09:57:00,9199.66,9199.66,9199.66,9199.66,839000000
2007/7/6,09:58:00,9197.53,9197.53,9197.53,9197.53,923000000
2007/7/6,09:59:00,9199.65,9199.65,9199.65,9199.65,947000000
2007/7/6,10:00:00,9197.60,9197.60,9197.60,9197.60,835000000
2007/7/6,10:01:00,9196.88,9196.88,9196.88,9196.88,1031000000
2007/7/6,10:02:00,9192.66,9192.66,9192.66,9192.66,853000000
2007/7/6,10:03:00,9189.41,9189.41,9189.41,9189.41,908000000
2007/7/6,10:04:00,9188.23,9188.23,9188.23,9188.23,1011000000
2007/7/6,10:05:00,9186.84,9186.84,9186.84,9186.84,815000000
2007/7/6,10:06:00,9182.05,9182.05,9182.05,9182.05,1142000000
2007/7/6,10:07:00,9183.63,9183.63,9183.63,9183.63,893000000
2007/7/6,10:08:00,9180.92,9180.92,9180.92,9180.92,892000000
2007/7/6,10:09:00,9180.80,9180.80,9180.80,9180.80,965000000
2007/7/6,10:10:00,9176.75,9176.75,9176.75,9176.75,683000000
2007/7/6,10:11:00,9177.05,9177.05,9177.05,9177.05,840000000
2007/7/6,10:12:00,9178.69,9178.69,9178.69,9178.69,731000000
2007/7/6,10:13:00,9176.91,9176.91,9176.91,9176.91,721000000
2007/7/6,10:14:00,9177.32,9177.32,9177.32,9177.32,611000000
2007/7/6,10:15:00,9177.12,9177.12,9177.12,9177.12,542000000
2007/7/6,10:16:00,9175.43,9175.43,9175.43,9175.43,689000000
2007/7/6,10:17:00,9174.18,9174.18,9174.18,9174.18,552000000
2007/7/6,10:18:00,9172.47,9172.47,9172.47,9172.47,585000000
2007/7/6,10:19:00,9171.02,9171.02,9171.02,9171.02,772000000
2007/7/6,10:20:00,9169.21,9169.21,9169.21,9169.21,824000000
2007/7/6,10:21:00,9169.98,9169.98,9169.98,9169.98,1156000000
2007/7/6,10:22:00,9169.00,9169.00,9169.00,9169.00,693000000
2007/7/6,10:23:00,9169.00,9169.00,9169.00,9169.00,743000000
2007/7/6,10:24:00,9169.92,9169.92,9169.92,9169.92,711000000
2007/7/6,10:25:00,9168.44,9168.44,9168.44,9168.44,552000000
2007/7/6,10:26:00,9171.28,9171.28,9171.28,9171.28,683000000
2007/7/6,10:27:00,9168.78,9168.78,9168.78,9168.78,472000000
2007/7/6,10:28:00,9168.64,9168.64,9168.64,9168.64,634000000
2007/7/6,10:29:00,9168.95,9168.95,9168.95,9168.95,676000000
2007/7/6,10:30:00,9168.76,9168.76,9168.76,9168.76,596000000
2007/7/6,10:31:00,9168.09,9168.09,9168.09,9168.09,648000000
2007/7/6,10:32:00,9169.68,9169.68,9169.68,9169.68,531000000
2007/7/6,10:33:00,9167.42,9167.42,9167.42,9167.42,605000000
2007/7/6,10:34:00,9167.39,9167.39,9167.39,9167.39,552000000
2007/7/6,10:35:00,9165.14,9165.14,9165.14,9165.14,645000000
2007/7/6,10:36:00,9164.52,9164.52,9164.52,9164.52,668000000
2007/7/6,10:37:00,9164.13,9164.13,9164.13,9164.13,545000000
2007/7/6,10:38:00,9160.87,9160.87,9160.87,9160.87,546000000
2007/7/6,10:39:00,9158.96,9158.96,9158.96,9158.96,592000000
2007/7/6,10:40:00,9159.47,9159.47,9159.47,9159.47,539000000
2007/7/6,10:41:00,9157.07,9157.07,9157.07,9157.07,725000000
2007/7/6,10:42:00,9159.27,9159.27,9159.27,9159.27,653000000
2007/7/6,10:43:00,9158.07,9158.07,9158.07,9158.07,701000000
2007/7/6,10:44:00,9157.40,9157.40,9157.40,9157.40,655000000
2007/7/6,10:45:00,9156.15,9156.15,9156.15,9156.15,623000000
2007/7/6,10:46:00,9155.04,9155.04,9155.04,9155.04,627000000
2007/7/6,10:47:00,9155.01,9155.01,9155.01,9155.01,479000000
2007/7/6,10:48:00,9154.93,9154.93,9154.93,9154.93,603000000
2007/7/6,10:49:00,9153.60,9153.60,9153.60,9153.60,569000000
2007/7/6,10:50:00,9152.92,9152.92,9152.92,9152.92,526000000
2007/7/6,10:51:00,9151.20,9151.20,9151.20,9151.20,765000000
2007/7/6,10:52:00,9152.27,9152.27,9152.27,9152.27,587000000
2007/7/6,10:53:00,9148.16,9148.16,9148.16,9148.16,575000000
2007/7/6,10:54:00,9147.14,9147.14,9147.14,9147.14,662000000
2007/7/6,10:55:00,9145.80,9145.80,9145.80,9145.80,569000000
2007/7/6,10:56:00,9142.66,9142.66,9142.66,9142.66,875000000
2007/7/6,10:57:00,9140.10,9140.10,9140.10,9140.10,707000000
2007/7/6,10:58:00,9137.49,9137.49,9137.49,9137.49,865000000
2007/7/6,10:59:00,9133.21,9133.21,9133.21,9133.21,798000000
2007/7/6,11:00:00,9131.92,9131.92,9131.92,9131.92,639000000
2007/7/6,11:01:00,9125.87,9125.87,9125.87,9125.87,892000000
2007/7/6,11:02:00,9125.38,9125.38,9125.38,9125.38,765000000
2007/7/6,11:03:00,9126.69,9126.69,9126.69,9126.69,856000000
2007/7/6,11:04:00,9121.99,9121.99,9121.99,9121.99,776000000
2007/7/6,11:05:00,9121.14,9121.14,9121.14,9121.14,689000000
2007/7/6,11:06:00,9121.64,9121.64,9121.64,9121.64,1047000000
2007/7/6,11:07:00,9120.31,9120.31,9120.31,9120.31,686000000
2007/7/6,11:08:00,9118.26,9118.26,9118.26,9118.26,704000000
2007/7/6,11:09:00,9120.49,9120.49,9120.49,9120.49,710000000
2007/7/6,11:10:00,9122.04,9122.04,9122.04,9122.04,594000000
2007/7/6,11:11:00,9124.57,9124.57,9124.57,9124.57,613000000
2007/7/6,11:12:00,9124.97,9124.97,9124.97,9124.97,473000000
2007/7/6,11:13:00,9128.08,9128.08,9128.08,9128.08,542000000
2007/7/6,11:14:00,9128.82,9128.82,9128.82,9128.82,454000000
2007/7/6,11:15:00,9131.24,9131.24,9131.24,9131.24,474000000
2007/7/6,11:16:00,9134.64,9134.64,9134.64,9134.64,505000000
2007/7/6,11:17:00,9133.27,9133.27,9133.27,9133.27,388000000
2007/7/6,11:18:00,9136.12,9136.12,9136.12,9136.12,465000000
2007/7/6,11:19:00,9135.03,9135.03,9135.03,9135.03,468000000
2007/7/6,11:20:00,9136.57,9136.57,9136.57,9136.57,414000000
2007/7/6,11:21:00,9137.93,9137.93,9137.93,9137.93,471000000
2007/7/6,11:22:00,9136.52,9136.52,9136.52,9136.52,371000000
2007/7/6,11:23:00,9138.23,9138.23,9138.23,9138.23,451000000
2007/7/6,11:24:00,9136.69,9136.69,9136.69,9136.69,377000000
2007/7/6,11:25:00,9137.03,9137.03,9137.03,9137.03,404000000
2007/7/6,11:26:00,9138.36,9138.36,9138.36,9138.36,605000000
2007/7/6,11:27:00,9137.82,9137.82,9137.82,9137.82,424000000
2007/7/6,11:28:00,9137.01,9137.01,9137.01,9137.01,550000000
2007/7/6,11:29:00,9136.69,9136.69,9136.69,9136.69,450000000
2007/7/6,11:30:00,9140.13,9140.13,9140.13,9140.13,349000000
2007/7/6,11:31:00,9139.70,9139.70,9139.70,9139.70,420000000
2007/7/6,11:32:00,9139.84,9139.84,9139.84,9139.84,425000000
2007/7/6,11:33:00,9142.17,9142.17,9142.17,9142.17,520000000
2007/7/6,11:34:00,9139.87,9139.87,9139.87,9139.87,411000000
2007/7/6,11:35:00,9140.40,9140.40,9140.40,9140.40,364000000
2007/7/6,11:36:00,9141.96,9141.96,9141.96,9141.96,485000000
2007/7/6,11:37:00,9143.24,9143.24,9143.24,9143.24,332000000
2007/7/6,11:38:00,9143.09,9143.09,9143.09,9143.09,515000000
2007/7/6,11:39:00,9142.46,9142.46,9142.46,9142.46,451000000
2007/7/6,11:40:00,9146.06,9146.06,9146.06,9146.06,423000000
2007/7/6,11:41:00,9145.04,9145.04,9145.04,9145.04,552000000
2007/7/6,11:42:00,9145.16,9145.16,9145.16,9145.16,410000000
2007/7/6,11:43:00,9147.88,9147.88,9147.88,9147.88,461000000
2007/7/6,11:44:00,9151.43,9151.43,9151.43,9151.43,454000000
2007/7/6,11:45:00,9150.87,9150.87,9150.87,9150.87,471000000
2007/7/6,11:46:00,9150.74,9150.74,9150.74,9150.74,778000000
2007/7/6,11:47:00,9153.42,9153.42,9153.42,9153.42,491000000
2007/7/6,11:48:00,9154.69,9154.69,9154.69,9154.69,651000000
2007/7/6,11:49:00,9156.32,9156.32,9156.32,9156.32,516000000
2007/7/6,11:50:00,9156.18,9156.18,9156.18,9156.18,435000000
2007/7/6,11:51:00,9155.43,9155.43,9155.43,9155.43,532000000
2007/7/6,11:52:00,9156.36,9156.36,9156.36,9156.36,436000000
2007/7/6,11:53:00,9154.16,9154.16,9154.16,9154.16,412000000
2007/7/6,11:54:00,9152.56,9152.56,9152.56,9152.56,438000000
2007/7/6,11:55:00,9154.97,9154.97,9154.97,9154.97,383000000
2007/7/6,11:56:00,9153.51,9153.51,9153.51,9153.51,519000000
2007/7/6,11:57:00,9155.31,9155.31,9155.31,9155.31,425000000
2007/7/6,11:58:00,9154.90,9154.90,9154.90,9154.90,493000000
2007/7/6,11:59:00,9155.42,9155.42,9155.42,9155.42,528000000
2007/7/6,12:00:00,9154.25,9154.25,9154.25,9154.25,343000000
2007/7/6,12:01:00,9155.12,9155.12,9155.12,9155.12,587000000
2007/7/6,12:02:00,9157.94,9157.94,9157.94,9157.94,473000000
2007/7/6,12:03:00,9156.19,9156.19,9156.19,9156.19,481000000
2007/7/6,12:04:00,9158.93,9158.93,9158.93,9158.93,495000000
2007/7/6,12:05:00,9158.37,9158.37,9158.37,9158.37,461000000
2007/7/6,12:06:00,9160.47,9160.47,9160.47,9160.47,674000000
2007/7/6,12:07:00,9160.02,9160.02,9160.02,9160.02,391000000
2007/7/6,12:08:00,9160.32,9160.32,9160.32,9160.32,439000000
2007/7/6,12:09:00,9162.95,9162.95,9162.95,9162.95,420000000
2007/7/6,12:10:00,9162.91,9162.91,9162.91,9162.91,452000000
2007/7/6,12:11:00,9163.43,9163.43,9163.43,9163.43,540000000
2007/7/6,12:12:00,9163.68,9163.68,9163.68,9163.68,412000000
2007/7/6,12:13:00,9164.37,9164.37,9164.37,9164.37,519000000
2007/7/6,12:14:00,9164.01,9164.01,9164.01,9164.01,520000000
2007/7/6,12:15:00,9162.83,9162.83,9162.83,9162.83,408000000
2007/7/6,12:16:00,9162.00,9162.00,9162.00,9162.00,562000000
2007/7/6,12:17:00,9161.29,9161.29,9161.29,9161.29,473000000
2007/7/6,12:18:00,9160.30,9160.30,9160.30,9160.30,467000000
2007/7/6,12:19:00,9161.80,9161.80,9161.80,9161.80,428000000
2007/7/6,12:20:00,9162.66,9162.66,9162.66,9162.66,462000000
2007/7/6,12:21:00,9163.66,9163.66,9163.66,9163.66,715000000
2007/7/6,12:22:00,9162.77,9162.77,9162.77,9162.77,480000000
2007/7/6,12:23:00,9165.03,9165.03,9165.03,9165.03,577000000
2007/7/6,12:24:00,9165.60,9165.60,9165.60,9165.60,554000000
2007/7/6,12:25:00,9163.96,9163.96,9163.96,9163.96,506000000
2007/7/6,12:26:00,9165.50,9165.50,9165.50,9165.50,648000000
2007/7/6,12:27:00,9166.68,9166.68,9166.68,9166.68,642000000
2007/7/6,12:28:00,9166.34,9166.34,9166.34,9166.34,537000000
2007/7/6,12:29:00,9167.86,9167.86,9167.86,9167.86,554000000
2007/7/6,12:30:00,9169.25,9169.25,9169.25,9169.25,517000000
2007/7/6,12:31:00,9171.70,9171.70,9171.70,9171.70,605000000
2007/7/6,12:32:00,9170.56,9170.56,9170.56,9170.56,507000000
2007/7/6,12:33:00,9171.64,9171.64,9171.64,9171.64,620000000
2007/7/6,12:34:00,9172.07,9172.07,9172.07,9172.07,495000000
2007/7/6,12:35:00,9171.16,9171.16,9171.16,9171.16,524000000
2007/7/6,12:36:00,9171.74,9171.74,9171.74,9171.74,557000000
2007/7/6,12:37:00,9171.20,9171.20,9171.20,9171.20,468000000
2007/7/6,12:38:00,9171.53,9171.53,9171.53,9171.53,553000000
2007/7/6,12:39:00,9171.97,9171.97,9171.97,9171.97,531000000
2007/7/6,12:40:00,9171.71,9171.71,9171.71,9171.71,462000000
2007/7/6,12:41:00,9172.17,9172.17,9172.17,9172.17,565000000
2007/7/6,12:42:00,9170.77,9170.77,9170.77,9170.77,380000000
2007/7/6,12:43:00,9170.89,9170.89,9170.89,9170.89,505000000
2007/7/6,12:44:00,9169.97,9169.97,9169.97,9169.97,412000000
2007/7/6,12:45:00,9170.80,9170.80,9170.80,9170.80,470000000
2007/7/6,12:46:00,9169.54,9169.54,9169.54,9169.54,617000000
2007/7/6,12:47:00,9169.97,9169.97,9169.97,9169.97,450000000
2007/7/6,12:48:00,9169.41,9169.41,9169.41,9169.41,542000000
2007/7/6,12:49:00,9170.00,9170.00,9170.00,9170.00,568000000
2007/7/6,12:50:00,9171.45,9171.45,9171.45,9171.45,474000000
2007/7/6,12:51:00,9171.33,9171.33,9171.33,9171.33,528000000
2007/7/6,12:52:00,9171.27,9171.27,9171.27,9171.27,439000000
2007/7/6,12:53:00,9171.99,9171.99,9171.99,9171.99,477000000
2007/7/6,12:54:00,9170.66,9170.66,9170.66,9170.66,427000000
2007/7/6,12:55:00,9168.74,9168.74,9168.74,9168.74,448000000
2007/7/6,12:56:00,9166.81,9166.81,9166.81,9166.81,548000000
2007/7/6,12:57:00,9168.38,9168.38,9168.38,9168.38,450000000
2007/7/6,12:58:00,9165.07,9165.07,9165.07,9165.07,616000000
2007/7/6,12:59:00,9165.32,9165.32,9165.32,9165.32,501000000
2007/7/6,13:00:00,9163.89,9163.89,9163.89,9163.89,551000000
2007/7/6,13:01:00,9162.96,9162.96,9162.96,9162.96,584000000
2007/7/6,13:02:00,9163.73,9163.73,9163.73,9163.73,451000000
2007/7/6,13:03:00,9162.69,9162.69,9162.69,9162.69,585000000
2007/7/6,13:04:00,9164.63,9164.63,9164.63,9164.63,512000000
2007/7/6,13:05:00,9164.09,9164.09,9164.09,9164.09,508000000
2007/7/6,13:06:00,9162.42,9162.42,9162.42,9162.42,658000000
2007/7/6,13:07:00,9164.81,9164.81,9164.81,9164.81,549000000
2007/7/6,13:08:00,9165.43,9165.43,9165.43,9165.43,689000000
2007/7/6,13:09:00,9167.03,9167.03,9167.03,9167.03,617000000
2007/7/6,13:10:00,9167.59,9167.59,9167.59,9167.59,558000000
2007/7/6,13:11:00,9167.20,9167.20,9167.20,9167.20,760000000
2007/7/6,13:12:00,9167.73,9167.73,9167.73,9167.73,572000000
2007/7/6,13:13:00,9171.03,9171.03,9171.03,9171.03,685000000
2007/7/6,13:14:00,9168.92,9168.92,9168.92,9168.92,710000000
2007/7/6,13:15:00,9169.92,9169.92,9169.92,9169.92,715000000
2007/7/6,13:16:00,9170.80,9170.80,9170.80,9170.80,993000000
2007/7/6,13:17:00,9173.62,9173.62,9173.62,9173.62,826000000
2007/7/6,13:18:00,9175.63,9175.63,9175.63,9175.63,890000000
2007/7/6,13:19:00,9175.61,9175.61,9175.61,9175.61,770000000
2007/7/6,13:20:00,9177.96,9177.96,9177.96,9177.96,734000000
2007/7/6,13:21:00,9176.43,9176.43,9176.43,9176.43,1029000000
2007/7/6,13:22:00,9178.49,9178.49,9178.49,9178.49,816000000
2007/7/6,13:23:00,9176.78,9176.78,9176.78,9176.78,1045000000
2007/7/6,13:24:00,9176.92,9176.92,9176.92,9176.92,1222000000
2007/7/6,13:25:00,9176.07,9176.07,9176.07,9176.07,1138000000
2007/7/6,13:26:00,9176.07,9176.07,9176.07,9176.07,0
2007/7/6,13:27:00,9176.07,9176.07,9176.07,9176.07,0
2007/7/6,13:28:00,9176.07,9176.07,9176.07,9176.07,0
2007/7/6,13:29:00,9176.07,9176.07,9176.07,9176.07,0
2007/7/6,13:30:00,9188.31,9188.31,9188.31,9188.31,3584032768
2007/7/9,09:01:00,9246.44,9246.44,9246.44,9246.44,3742032896
2007/7/9,09:02:00,9254.78,9254.78,9254.78,9254.78,1750000000
2007/7/9,09:03:00,9261.90,9261.90,9261.90,9261.90,1904000000
2007/7/9,09:04:00,9269.51,9269.51,9269.51,9269.51,2066000000
2007/7/9,09:05:00,9265.94,9265.94,9265.94,9265.94,1859000064
2007/7/9,09:06:00,9263.17,9263.17,9263.17,9263.17,1904000000
2007/7/9,09:07:00,9263.86,9263.86,9263.86,9263.86,1538000000
2007/7/9,09:08:00,9257.05,9257.05,9257.05,9257.05,1522000000
2007/7/9,09:09:00,9254.41,9254.41,9254.41,9254.41,1528999936
2007/7/9,09:10:00,9251.91,9251.91,9251.91,9251.91,1188000000
2007/7/9,09:11:00,9253.21,9253.21,9253.21,9253.21,1472999936
2007/7/9,09:12:00,9252.17,9252.17,9252.17,9252.17,1248999936
2007/7/9,09:13:00,9254.11,9254.11,9254.11,9254.11,1272000000
2007/7/9,09:14:00,9253.04,9253.04,9253.04,9253.04,1335000064
2007/7/9,09:15:00,9254.38,9254.38,9254.38,9254.38,1276999936
2007/7/9,09:16:00,9257.43,9257.43,9257.43,9257.43,1439000064
2007/7/9,09:17:00,9257.06,9257.06,9257.06,9257.06,1176000000
2007/7/9,09:18:00,9259.81,9259.81,9259.81,9259.81,1346000000
2007/7/9,09:19:00,9258.78,9258.78,9258.78,9258.78,1268999936
2007/7/9,09:20:00,9257.45,9257.45,9257.45,9257.45,1336999936
2007/7/9,09:21:00,9255.71,9255.71,9255.71,9255.71,1680999936
2007/7/9,09:22:00,9252.28,9252.28,9252.28,9252.28,1202000000
2007/7/9,09:23:00,9252.35,9252.35,9252.35,9252.35,1236000000
2007/7/9,09:24:00,9251.20,9251.20,9251.20,9251.20,1144000000
2007/7/9,09:25:00,9248.98,9248.98,9248.98,9248.98,1136999936
2007/7/9,09:26:00,9250.42,9250.42,9250.42,9250.42,1312000000
2007/7/9,09:27:00,9250.46,9250.46,9250.46,9250.46,923000000
2007/7/9,09:28:00,9249.77,9249.77,9249.77,9249.77,1102000000
2007/7/9,09:29:00,9250.19,9250.19,9250.19,9250.19,954000000
2007/7/9,09:30:00,9249.57,9249.57,9249.57,9249.57,898000000
2007/7/9,09:31:00,9248.05,9248.05,9248.05,9248.05,1049000000
2007/7/9,09:32:00,9245.17,9245.17,9245.17,9245.17,844000000
2007/7/9,09:33:00,9245.49,9245.49,9245.49,9245.49,866000000
2007/7/9,09:34:00,9241.97,9241.97,9241.97,9241.97,910000000
2007/7/9,09:35:00,9243.35,9243.35,9243.35,9243.35,901000000
2007/7/9,09:36:00,9240.97,9240.97,9240.97,9240.97,1320000000
2007/7/9,09:37:00,9239.59,9239.59,9239.59,9239.59,980000000
2007/7/9,09:38:00,9239.20,9239.20,9239.20,9239.20,1092999936
2007/7/9,09:39:00,9239.90,9239.90,9239.90,9239.90,1107000064
2007/7/9,09:40:00,9240.93,9240.93,9240.93,9240.93,958000000
2007/7/9,09:41:00,9242.03,9242.03,9242.03,9242.03,987000000
2007/7/9,09:42:00,9244.72,9244.72,9244.72,9244.72,1049000000
2007/7/9,09:43:00,9247.67,9247.67,9247.67,9247.67,959000000
2007/7/9,09:44:00,9248.36,9248.36,9248.36,9248.36,1048000000
2007/7/9,09:45:00,9249.54,9249.54,9249.54,9249.54,864000000
2007/7/9,09:46:00,9252.78,9252.78,9252.78,9252.78,1075000064
2007/7/9,09:47:00,9255.36,9255.36,9255.36,9255.36,869000000
2007/7/9,09:48:00,9259.13,9259.13,9259.13,9259.13,913000000
2007/7/9,09:49:00,9260.99,9260.99,9260.99,9260.99,976000000
2007/7/9,09:50:00,9262.96,9262.96,9262.96,9262.96,901000000
2007/7/9,09:51:00,9265.95,9265.95,9265.95,9265.95,1079000064
2007/7/9,09:52:00,9268.56,9268.56,9268.56,9268.56,1098000000
2007/7/9,09:53:00,9272.00,9272.00,9272.00,9272.00,931000000
2007/7/9,09:54:00,9272.40,9272.40,9272.40,9272.40,952000000
2007/7/9,09:55:00,9277.73,9277.73,9277.73,9277.73,969000000
2007/7/9,09:56:00,9277.26,9277.26,9277.26,9277.26,1092000000
2007/7/9,09:57:00,9273.90,9273.90,9273.90,9273.90,929000000
2007/7/9,09:58:00,9275.44,9275.44,9275.44,9275.44,993000000
2007/7/9,09:59:00,9275.87,9275.87,9275.87,9275.87,886000000
2007/7/9,10:00:00,9272.64,9272.64,9272.64,9272.64,799000000
2007/7/9,10:01:00,9272.99,9272.99,9272.99,9272.99,876000000
2007/7/9,10:02:00,9271.15,9271.15,9271.15,9271.15,700000000
2007/7/9,10:03:00,9272.31,9272.31,9272.31,9272.31,822000000
2007/7/9,10:04:00,9275.39,9275.39,9275.39,9275.39,905000000
2007/7/9,10:05:00,9274.09,9274.09,9274.09,9274.09,861000000
2007/7/9,10:06:00,9277.41,9277.41,9277.41,9277.41,853000000
2007/7/9,10:07:00,9275.42,9275.42,9275.42,9275.42,772000000
2007/7/9,10:08:00,9275.35,9275.35,9275.35,9275.35,786000000
2007/7/9,10:09:00,9277.42,9277.42,9277.42,9277.42,758000000
2007/7/9,10:10:00,9279.35,9279.35,9279.35,9279.35,717000000
2007/7/9,10:11:00,9283.56,9283.56,9283.56,9283.56,856000000
2007/7/9,10:12:00,9287.40,9287.40,9287.40,9287.40,903000000
2007/7/9,10:13:00,9287.52,9287.52,9287.52,9287.52,834000000
2007/7/9,10:14:00,9289.75,9289.75,9289.75,9289.75,897000000
2007/7/9,10:15:00,9291.93,9291.93,9291.93,9291.93,827000000
2007/7/9,10:16:00,9294.10,9294.10,9294.10,9294.10,992000000
2007/7/9,10:17:00,9295.20,9295.20,9295.20,9295.20,991000000
2007/7/9,10:18:00,9300.53,9300.53,9300.53,9300.53,1044000000
2007/7/9,10:19:00,9299.33,9299.33,9299.33,9299.33,1025000000
2007/7/9,10:20:00,9298.24,9298.24,9298.24,9298.24,906000000
2007/7/9,10:21:00,9298.08,9298.08,9298.08,9298.08,920000000
2007/7/9,10:22:00,9294.46,9294.46,9294.46,9294.46,839000000
2007/7/9,10:23:00,9293.96,9293.96,9293.96,9293.96,787000000
2007/7/9,10:24:00,9294.21,9294.21,9294.21,9294.21,862000000
2007/7/9,10:25:00,9293.97,9293.97,9293.97,9293.97,708000000
2007/7/9,10:26:00,9291.26,9291.26,9291.26,9291.26,835000000
2007/7/9,10:27:00,9287.94,9287.94,9287.94,9287.94,985000000
2007/7/9,10:28:00,9286.14,9286.14,9286.14,9286.14,777000000
2007/7/9,10:29:00,9282.80,9282.80,9282.80,9282.80,809000000
2007/7/9,10:30:00,9283.56,9283.56,9283.56,9283.56,714000000
2007/7/9,10:31:00,9281.64,9281.64,9281.64,9281.64,938000000
2007/7/9,10:32:00,9280.90,9280.90,9280.90,9280.90,687000000
2007/7/9,10:33:00,9283.55,9283.55,9283.55,9283.55,743000000
2007/7/9,10:34:00,9284.67,9284.67,9284.67,9284.67,671000000
2007/7/9,10:35:00,9283.39,9283.39,9283.39,9283.39,717000000
2007/7/9,10:36:00,9281.98,9281.98,9281.98,9281.98,627000000
2007/7/9,10:37:00,9281.86,9281.86,9281.86,9281.86,541000000
2007/7/9,10:38:00,9282.09,9282.09,9282.09,9282.09,549000000
2007/7/9,10:39:00,9279.22,9279.22,9279.22,9279.22,658000000
2007/7/9,10:40:00,9278.79,9278.79,9278.79,9278.79,653000000
2007/7/9,10:41:00,9279.63,9279.63,9279.63,9279.63,741000000
2007/7/9,10:42:00,9278.60,9278.60,9278.60,9278.60,585000000
2007/7/9,10:43:00,9279.57,9279.57,9279.57,9279.57,572000000
2007/7/9,10:44:00,9278.79,9278.79,9278.79,9278.79,575000000
2007/7/9,10:45:00,9278.60,9278.60,9278.60,9278.60,607000000
2007/7/9,10:46:00,9277.27,9277.27,9277.27,9277.27,573000000
2007/7/9,10:47:00,9276.50,9276.50,9276.50,9276.50,587000000
2007/7/9,10:48:00,9279.54,9279.54,9279.54,9279.54,676000000
2007/7/9,10:49:00,9277.84,9277.84,9277.84,9277.84,595000000
2007/7/9,10:50:00,9279.58,9279.58,9279.58,9279.58,627000000
2007/7/9,10:51:00,9277.38,9277.38,9277.38,9277.38,651000000
2007/7/9,10:52:00,9280.95,9280.95,9280.95,9280.95,501000000
2007/7/9,10:53:00,9277.89,9277.89,9277.89,9277.89,592000000
2007/7/9,10:54:00,9277.34,9277.34,9277.34,9277.34,668000000
2007/7/9,10:55:00,9276.80,9276.80,9276.80,9276.80,523000000
2007/7/9,10:56:00,9274.91,9274.91,9274.91,9274.91,680000000
2007/7/9,10:57:00,9274.92,9274.92,9274.92,9274.92,464000000
2007/7/9,10:58:00,9277.70,9277.70,9277.70,9277.70,564000000
2007/7/9,10:59:00,9274.73,9274.73,9274.73,9274.73,544000000
2007/7/9,11:00:00,9273.92,9273.92,9273.92,9273.92,577000000
2007/7/9,11:01:00,9272.46,9272.46,9272.46,9272.46,792000000
2007/7/9,11:02:00,9274.04,9274.04,9274.04,9274.04,493000000
2007/7/9,11:03:00,9272.13,9272.13,9272.13,9272.13,621000000
2007/7/9,11:04:00,9274.07,9274.07,9274.07,9274.07,511000000
2007/7/9,11:05:00,9273.18,9273.18,9273.18,9273.18,442000000
2007/7/9,11:06:00,9277.56,9277.56,9277.56,9277.56,587000000
2007/7/9,11:07:00,9276.70,9276.70,9276.70,9276.70,528000000
2007/7/9,11:08:00,9276.33,9276.33,9276.33,9276.33,483000000
2007/7/9,11:09:00,9277.89,9277.89,9277.89,9277.89,486000000
2007/7/9,11:10:00,9280.94,9280.94,9280.94,9280.94,512000000
2007/7/9,11:11:00,9281.91,9281.91,9281.91,9281.91,570000000
2007/7/9,11:12:00,9283.16,9283.16,9283.16,9283.16,548000000
2007/7/9,11:13:00,9283.70,9283.70,9283.70,9283.70,568000000
2007/7/9,11:14:00,9285.84,9285.84,9285.84,9285.84,617000000
2007/7/9,11:15:00,9286.26,9286.26,9286.26,9286.26,424000000
2007/7/9,11:16:00,9287.01,9287.01,9287.01,9287.01,663000000
2007/7/9,11:17:00,9287.00,9287.00,9287.00,9287.00,560000000
2007/7/9,11:18:00,9285.82,9285.82,9285.82,9285.82,569000000
2007/7/9,11:19:00,9285.33,9285.33,9285.33,9285.33,507000000
2007/7/9,11:20:00,9285.88,9285.88,9285.88,9285.88,523000000
2007/7/9,11:21:00,9286.38,9286.38,9286.38,9286.38,674000000
2007/7/9,11:22:00,9285.77,9285.77,9285.77,9285.77,467000000
2007/7/9,11:23:00,9287.44,9287.44,9287.44,9287.44,540000000
2007/7/9,11:24:00,9286.89,9286.89,9286.89,9286.89,541000000
2007/7/9,11:25:00,9288.08,9288.08,9288.08,9288.08,503000000
2007/7/9,11:26:00,9289.14,9289.14,9289.14,9289.14,656000000
2007/7/9,11:27:00,9289.43,9289.43,9289.43,9289.43,563000000
2007/7/9,11:28:00,9288.55,9288.55,9288.55,9288.55,539000000
2007/7/9,11:29:00,9289.68,9289.68,9289.68,9289.68,557000000
2007/7/9,11:30:00,9289.09,9289.09,9289.09,9289.09,442000000
2007/7/9,11:31:00,9289.82,9289.82,9289.82,9289.82,528000000
2007/7/9,11:32:00,9289.49,9289.49,9289.49,9289.49,540000000
2007/7/9,11:33:00,9291.54,9291.54,9291.54,9291.54,541000000
2007/7/9,11:34:00,9292.41,9292.41,9292.41,9292.41,758000000
2007/7/9,11:35:00,9293.00,9293.00,9293.00,9293.00,654000000
2007/7/9,11:36:00,9293.75,9293.75,9293.75,9293.75,742000000
2007/7/9,11:37:00,9295.01,9295.01,9295.01,9295.01,493000000
2007/7/9,11:38:00,9296.96,9296.96,9296.96,9296.96,695000000
2007/7/9,11:39:00,9298.03,9298.03,9298.03,9298.03,774000000
2007/7/9,11:40:00,9298.76,9298.76,9298.76,9298.76,579000000
2007/7/9,11:41:00,9299.81,9299.81,9299.81,9299.81,739000000
2007/7/9,11:42:00,9299.87,9299.87,9299.87,9299.87,615000000
2007/7/9,11:43:00,9301.29,9301.29,9301.29,9301.29,644000000
2007/7/9,11:44:00,9301.81,9301.81,9301.81,9301.81,511000000
2007/7/9,11:45:00,9306.55,9306.55,9306.55,9306.55,739000000
2007/7/9,11:46:00,9310.77,9310.77,9310.77,9310.77,943000000
2007/7/9,11:47:00,9314.00,9314.00,9314.00,9314.00,899000000
2007/7/9,11:48:00,9316.55,9316.55,9316.55,9316.55,1010000000
2007/7/9,11:49:00,9320.78,9320.78,9320.78,9320.78,701000000
2007/7/9,11:50:00,9320.87,9320.87,9320.87,9320.87,696000000
2007/7/9,11:51:00,9319.88,9319.88,9319.88,9319.88,788000000
2007/7/9,11:52:00,9319.44,9319.44,9319.44,9319.44,681000000
2007/7/9,11:53:00,9316.83,9316.83,9316.83,9316.83,709000000
2007/7/9,11:54:00,9317.46,9317.46,9317.46,9317.46,547000000
2007/7/9,11:55:00,9316.24,9316.24,9316.24,9316.24,495000000
2007/7/9,11:56:00,9316.43,9316.43,9316.43,9316.43,548000000
2007/7/9,11:57:00,9313.25,9313.25,9313.25,9313.25,538000000
2007/7/9,11:58:00,9310.07,9310.07,9310.07,9310.07,669000000
2007/7/9,11:59:00,9311.09,9311.09,9311.09,9311.09,542000000
2007/7/9,12:00:00,9310.92,9310.92,9310.92,9310.92,481000000
2007/7/9,12:01:00,9306.97,9306.97,9306.97,9306.97,536000000
2007/7/9,12:02:00,9306.17,9306.17,9306.17,9306.17,501000000
2007/7/9,12:03:00,9304.97,9304.97,9304.97,9304.97,458000000
2007/7/9,12:04:00,9303.39,9303.39,9303.39,9303.39,380000000
2007/7/9,12:05:00,9303.20,9303.20,9303.20,9303.20,407000000
2007/7/9,12:06:00,9303.76,9303.76,9303.76,9303.76,501000000
2007/7/9,12:07:00,9304.33,9304.33,9304.33,9304.33,456000000
2007/7/9,12:08:00,9307.27,9307.27,9307.27,9307.27,573000000
2007/7/9,12:09:00,9309.44,9309.44,9309.44,9309.44,447000000
2007/7/9,12:10:00,9310.57,9310.57,9310.57,9310.57,594000000
2007/7/9,12:11:00,9312.92,9312.92,9312.92,9312.92,541000000
2007/7/9,12:12:00,9314.64,9314.64,9314.64,9314.64,390000000
2007/7/9,12:13:00,9315.55,9315.55,9315.55,9315.55,412000000
2007/7/9,12:14:00,9314.38,9314.38,9314.38,9314.38,396000000
2007/7/9,12:15:00,9312.97,9312.97,9312.97,9312.97,368000000
2007/7/9,12:16:00,9313.15,9313.15,9313.15,9313.15,437000000
2007/7/9,12:17:00,9310.15,9310.15,9310.15,9310.15,451000000
2007/7/9,12:18:00,9310.63,9310.63,9310.63,9310.63,538000000
2007/7/9,12:19:00,9309.01,9309.01,9309.01,9309.01,477000000
2007/7/9,12:20:00,9311.14,9311.14,9311.14,9311.14,458000000
2007/7/9,12:21:00,9311.02,9311.02,9311.02,9311.02,493000000
2007/7/9,12:22:00,9311.50,9311.50,9311.50,9311.50,447000000
2007/7/9,12:23:00,9310.52,9310.52,9310.52,9310.52,495000000
2007/7/9,12:24:00,9310.02,9310.02,9310.02,9310.02,455000000
2007/7/9,12:25:00,9310.29,9310.29,9310.29,9310.29,470000000
2007/7/9,12:26:00,9310.88,9310.88,9310.88,9310.88,538000000
2007/7/9,12:27:00,9310.68,9310.68,9310.68,9310.68,504000000
2007/7/9,12:28:00,9311.06,9311.06,9311.06,9311.06,628000000
2007/7/9,12:29:00,9312.59,9312.59,9312.59,9312.59,840000000
2007/7/9,12:30:00,9312.80,9312.80,9312.80,9312.80,429000000
2007/7/9,12:31:00,9314.08,9314.08,9314.08,9314.08,543000000
2007/7/9,12:32:00,9314.77,9314.77,9314.77,9314.77,436000000
2007/7/9,12:33:00,9314.70,9314.70,9314.70,9314.70,583000000
2007/7/9,12:34:00,9315.68,9315.68,9315.68,9315.68,537000000
2007/7/9,12:35:00,9318.31,9318.31,9318.31,9318.31,605000000
2007/7/9,12:36:00,9319.86,9319.86,9319.86,9319.86,615000000
2007/7/9,12:37:00,9327.12,9327.12,9327.12,9327.12,689000000
2007/7/9,12:38:00,9326.94,9326.94,9326.94,9326.94,657000000
2007/7/9,12:39:00,9326.37,9326.37,9326.37,9326.37,614000000
2007/7/9,12:40:00,9324.88,9324.88,9324.88,9324.88,572000000
2007/7/9,12:41:00,9328.30,9328.30,9328.30,9328.30,629000000
2007/7/9,12:42:00,9327.53,9327.53,9327.53,9327.53,751000000
2007/7/9,12:43:00,9327.79,9327.79,9327.79,9327.79,508000000
2007/7/9,12:44:00,9326.06,9326.06,9326.06,9326.06,547000000
2007/7/9,12:45:00,9327.26,9327.26,9327.26,9327.26,630000000
2007/7/9,12:46:00,9331.80,9331.80,9331.80,9331.80,905000000
2007/7/9,12:47:00,9334.00,9334.00,9334.00,9334.00,591000000
2007/7/9,12:48:00,9341.85,9341.85,9341.85,9341.85,936000000
2007/7/9,12:49:00,9344.97,9344.97,9344.97,9344.97,938000000
2007/7/9,12:50:00,9349.25,9349.25,9349.25,9349.25,835000000
2007/7/9,12:51:00,9350.91,9350.91,9350.91,9350.91,1112999936
2007/7/9,12:52:00,9354.73,9354.73,9354.73,9354.73,746000000
2007/7/9,12:53:00,9351.23,9351.23,9351.23,9351.23,806000000
2007/7/9,12:54:00,9348.16,9348.16,9348.16,9348.16,656000000
2007/7/9,12:55:00,9344.11,9344.11,9344.11,9344.11,648000000
2007/7/9,12:56:00,9341.30,9341.30,9341.30,9341.30,904000000
2007/7/9,12:57:00,9344.53,9344.53,9344.53,9344.53,730000000
2007/7/9,12:58:00,9346.63,9346.63,9346.63,9346.63,769000000
2007/7/9,12:59:00,9345.40,9345.40,9345.40,9345.40,770000000
2007/7/9,13:00:00,9345.45,9345.45,9345.45,9345.45,818000000
2007/7/9,13:01:00,9347.45,9347.45,9347.45,9347.45,786000000
2007/7/9,13:02:00,9349.22,9349.22,9349.22,9349.22,683000000
2007/7/9,13:03:00,9350.71,9350.71,9350.71,9350.71,879000000
2007/7/9,13:04:00,9347.46,9347.46,9347.46,9347.46,762000000
2007/7/9,13:05:00,9349.45,9349.45,9349.45,9349.45,1152000000
2007/7/9,13:06:00,9347.69,9347.69,9347.69,9347.69,976000000
2007/7/9,13:07:00,9345.27,9345.27,9345.27,9345.27,699000000
2007/7/9,13:08:00,9342.56,9342.56,9342.56,9342.56,862000000
2007/7/9,13:09:00,9339.73,9339.73,9339.73,9339.73,777000000
2007/7/9,13:10:00,9339.84,9339.84,9339.84,9339.84,866000000
2007/7/9,13:11:00,9336.85,9336.85,9336.85,9336.85,943000000
2007/7/9,13:12:00,9335.69,9335.69,9335.69,9335.69,822000000
2007/7/9,13:13:00,9333.56,9333.56,9333.56,9333.56,870000000
2007/7/9,13:14:00,9340.88,9340.88,9340.88,9340.88,945000000
2007/7/9,13:15:00,9335.00,9335.00,9335.00,9335.00,900000000
2007/7/9,13:16:00,9335.76,9335.76,9335.76,9335.76,1214000000
2007/7/9,13:17:00,9342.67,9342.67,9342.67,9342.67,1067000000
2007/7/9,13:18:00,9341.63,9341.63,9341.63,9341.63,1115000064
2007/7/9,13:19:00,9341.40,9341.40,9341.40,9341.40,1041000000
2007/7/9,13:20:00,9339.30,9339.30,9339.30,9339.30,1007000000
2007/7/9,13:21:00,9333.36,9333.36,9333.36,9333.36,1131000064
2007/7/9,13:22:00,9332.23,9332.23,9332.23,9332.23,998000000
2007/7/9,13:23:00,9336.43,9336.43,9336.43,9336.43,1320999936
2007/7/9,13:24:00,9333.58,9333.58,9333.58,9333.58,1368999936
2007/7/9,13:25:00,9338.81,9338.81,9338.81,9338.81,1220999936
2007/7/9,13:26:00,9338.81,9338.81,9338.81,9338.81,0
2007/7/9,13:27:00,9338.81,9338.81,9338.81,9338.81,0
2007/7/9,13:28:00,9338.81,9338.81,9338.81,9338.81,0
2007/7/9,13:29:00,9338.81,9338.81,9338.81,9338.81,0
2007/7/9,13:30:00,9369.84,9369.84,9369.84,9369.84,553065472
2007/7/10,09:01:00,9404.76,9404.76,9404.76,9404.76,19065856
2007/7/10,09:02:00,9402.93,9402.93,9402.93,9402.93,1994000000
2007/7/10,09:03:00,9398.18,9398.18,9398.18,9398.18,2436000000
2007/7/10,09:04:00,9398.04,9398.04,9398.04,9398.04,2192999936
2007/7/10,09:05:00,9392.00,9392.00,9392.00,9392.00,2240000000
2007/7/10,09:06:00,9391.82,9391.82,9391.82,9391.82,2279000064
2007/7/10,09:07:00,9386.36,9386.36,9386.36,9386.36,1772999936
2007/7/10,09:08:00,9380.11,9380.11,9380.11,9380.11,1944000000
2007/7/10,09:09:00,9375.34,9375.34,9375.34,9375.34,1855000064
2007/7/10,09:10:00,9370.78,9370.78,9370.78,9370.78,1622000000
2007/7/10,09:11:00,9368.34,9368.34,9368.34,9368.34,1998000000
2007/7/10,09:12:00,9366.73,9366.73,9366.73,9366.73,1451000064
2007/7/10,09:13:00,9361.66,9361.66,9361.66,9361.66,1450000000
2007/7/10,09:14:00,9358.95,9358.95,9358.95,9358.95,1440999936
2007/7/10,09:15:00,9355.36,9355.36,9355.36,9355.36,1420000000
2007/7/10,09:16:00,9349.90,9349.90,9349.90,9349.90,1800000000
2007/7/10,09:17:00,9340.09,9340.09,9340.09,9340.09,1507000064
2007/7/10,09:18:00,9329.68,9329.68,9329.68,9329.68,1628000000
2007/7/10,09:19:00,9320.70,9320.70,9320.70,9320.70,1652999936
2007/7/10,09:20:00,9317.21,9317.21,9317.21,9317.21,1583000064
2007/7/10,09:21:00,9307.08,9307.08,9307.08,9307.08,1856999936
2007/7/10,09:22:00,9306.62,9306.62,9306.62,9306.62,1572000000
2007/7/10,09:23:00,9306.99,9306.99,9306.99,9306.99,1466000000
2007/7/10,09:24:00,9308.58,9308.58,9308.58,9308.58,1324999936
2007/7/10,09:25:00,9314.91,9314.91,9314.91,9314.91,1340000000
2007/7/10,09:26:00,9311.67,9311.67,9311.67,9311.67,1486000000
2007/7/10,09:27:00,9318.86,9318.86,9318.86,9318.86,1388000000
2007/7/10,09:28:00,9326.61,9326.61,9326.61,9326.61,1267000064
2007/7/10,09:29:00,9327.48,9327.48,9327.48,9327.48,1182000000
2007/7/10,09:30:00,9333.03,9333.03,9333.03,9333.03,1286000000
2007/7/10,09:31:00,9335.35,9335.35,9335.35,9335.35,1448999936
2007/7/10,09:32:00,9336.13,9336.13,9336.13,9336.13,1051000000
2007/7/10,09:33:00,9339.59,9339.59,9339.59,9339.59,1144000000
2007/7/10,09:34:00,9340.46,9340.46,9340.46,9340.46,1268999936
2007/7/10,09:35:00,9344.30,9344.30,9344.30,9344.30,1436000000
2007/7/10,09:36:00,9344.01,9344.01,9344.01,9344.01,1380999936
2007/7/10,09:37:00,9345.03,9345.03,9345.03,9345.03,855000000
2007/7/10,09:38:00,9344.14,9344.14,9344.14,9344.14,927000000
2007/7/10,09:39:00,9344.60,9344.60,9344.60,9344.60,868000000
2007/7/10,09:40:00,9344.76,9344.76,9344.76,9344.76,1088000000
2007/7/10,09:41:00,9346.05,9346.05,9346.05,9346.05,1144000000
2007/7/10,09:42:00,9346.55,9346.55,9346.55,9346.55,742000000
2007/7/10,09:43:00,9345.53,9345.53,9345.53,9345.53,830000000
2007/7/10,09:44:00,9346.50,9346.50,9346.50,9346.50,754000000
2007/7/10,09:45:00,9346.28,9346.28,9346.28,9346.28,798000000
2007/7/10,09:46:00,9346.75,9346.75,9346.75,9346.75,985000000
2007/7/10,09:47:00,9347.10,9347.10,9347.10,9347.10,855000000
2007/7/10,09:48:00,9347.49,9347.49,9347.49,9347.49,840000000
2007/7/10,09:49:00,9346.02,9346.02,9346.02,9346.02,829000000
2007/7/10,09:50:00,9346.32,9346.32,9346.32,9346.32,734000000
2007/7/10,09:51:00,9350.00,9350.00,9350.00,9350.00,870000000
2007/7/10,09:52:00,9351.15,9351.15,9351.15,9351.15,766000000
2007/7/10,09:53:00,9352.30,9352.30,9352.30,9352.30,806000000
2007/7/10,09:54:00,9355.49,9355.49,9355.49,9355.49,933000000
2007/7/10,09:55:00,9358.39,9358.39,9358.39,9358.39,897000000
2007/7/10,09:56:00,9359.88,9359.88,9359.88,9359.88,1053000000
2007/7/10,09:57:00,9362.44,9362.44,9362.44,9362.44,1019000000
2007/7/10,09:58:00,9364.01,9364.01,9364.01,9364.01,988000000
2007/7/10,09:59:00,9364.05,9364.05,9364.05,9364.05,1056000000
2007/7/10,10:00:00,9368.52,9368.52,9368.52,9368.52,967000000
2007/7/10,10:01:00,9369.78,9369.78,9369.78,9369.78,1308000000
2007/7/10,10:02:00,9374.68,9374.68,9374.68,9374.68,881000000
2007/7/10,10:03:00,9376.84,9376.84,9376.84,9376.84,1091000064
2007/7/10,10:04:00,9377.18,9377.18,9377.18,9377.18,901000000
2007/7/10,10:05:00,9380.50,9380.50,9380.50,9380.50,909000000
2007/7/10,10:06:00,9383.68,9383.68,9383.68,9383.68,1116000000
2007/7/10,10:07:00,9382.69,9382.69,9382.69,9382.69,920000000
2007/7/10,10:08:00,9380.08,9380.08,9380.08,9380.08,894000000
2007/7/10,10:09:00,9378.09,9378.09,9378.09,9378.09,875000000
2007/7/10,10:10:00,9376.24,9376.24,9376.24,9376.24,762000000
2007/7/10,10:11:00,9372.68,9372.68,9372.68,9372.68,948000000
2007/7/10,10:12:00,9368.47,9368.47,9368.47,9368.47,778000000
2007/7/10,10:13:00,9362.43,9362.43,9362.43,9362.43,885000000
2007/7/10,10:14:00,9362.41,9362.41,9362.41,9362.41,752000000
2007/7/10,10:15:00,9358.57,9358.57,9358.57,9358.57,774000000
2007/7/10,10:16:00,9353.31,9353.31,9353.31,9353.31,939000000
2007/7/10,10:17:00,9350.80,9350.80,9350.80,9350.80,809000000
2007/7/10,10:18:00,9348.81,9348.81,9348.81,9348.81,813000000
2007/7/10,10:19:00,9348.49,9348.49,9348.49,9348.49,708000000
2007/7/10,10:20:00,9346.14,9346.14,9346.14,9346.14,732000000
2007/7/10,10:21:00,9345.39,9345.39,9345.39,9345.39,722000000
2007/7/10,10:22:00,9346.38,9346.38,9346.38,9346.38,626000000
2007/7/10,10:23:00,9346.40,9346.40,9346.40,9346.40,681000000
2007/7/10,10:24:00,9348.13,9348.13,9348.13,9348.13,612000000
2007/7/10,10:25:00,9347.40,9347.40,9347.40,9347.40,520000000
2007/7/10,10:26:00,9345.46,9345.46,9345.46,9345.46,532000000
2007/7/10,10:27:00,9345.23,9345.23,9345.23,9345.23,559000000
2007/7/10,10:28:00,9343.88,9343.88,9343.88,9343.88,457000000
2007/7/10,10:29:00,9344.62,9344.62,9344.62,9344.62,470000000
2007/7/10,10:30:00,9346.46,9346.46,9346.46,9346.46,400000000
2007/7/10,10:31:00,9345.50,9345.50,9345.50,9345.50,616000000
2007/7/10,10:32:00,9343.63,9343.63,9343.63,9343.63,568000000
2007/7/10,10:33:00,9344.16,9344.16,9344.16,9344.16,465000000
2007/7/10,10:34:00,9342.81,9342.81,9342.81,9342.81,464000000
2007/7/10,10:35:00,9343.35,9343.35,9343.35,9343.35,554000000
2007/7/10,10:36:00,9344.72,9344.72,9344.72,9344.72,636000000
2007/7/10,10:37:00,9346.42,9346.42,9346.42,9346.42,566000000
2007/7/10,10:38:00,9346.54,9346.54,9346.54,9346.54,515000000
2007/7/10,10:39:00,9346.75,9346.75,9346.75,9346.75,681000000
2007/7/10,10:40:00,9345.42,9345.42,9345.42,9345.42,469000000
2007/7/10,10:41:00,9346.64,9346.64,9346.64,9346.64,777000000
2007/7/10,10:42:00,9344.77,9344.77,9344.77,9344.77,619000000
2007/7/10,10:43:00,9344.38,9344.38,9344.38,9344.38,580000000
2007/7/10,10:44:00,9345.08,9345.08,9345.08,9345.08,509000000
2007/7/10,10:45:00,9344.91,9344.91,9344.91,9344.91,477000000
2007/7/10,10:46:00,9345.70,9345.70,9345.70,9345.70,564000000
2007/7/10,10:47:00,9343.74,9343.74,9343.74,9343.74,481000000
2007/7/10,10:48:00,9344.52,9344.52,9344.52,9344.52,528000000
2007/7/10,10:49:00,9346.07,9346.07,9346.07,9346.07,521000000
2007/7/10,10:50:00,9346.17,9346.17,9346.17,9346.17,526000000
2007/7/10,10:51:00,9344.98,9344.98,9344.98,9344.98,579000000
2007/7/10,10:52:00,9348.61,9348.61,9348.61,9348.61,541000000
2007/7/10,10:53:00,9349.60,9349.60,9349.60,9349.60,657000000
2007/7/10,10:54:00,9349.57,9349.57,9349.57,9349.57,558000000
2007/7/10,10:55:00,9351.70,9351.70,9351.70,9351.70,586000000
2007/7/10,10:56:00,9353.26,9353.26,9353.26,9353.26,637000000
2007/7/10,10:57:00,9354.71,9354.71,9354.71,9354.71,575000000
2007/7/10,10:58:00,9355.91,9355.91,9355.91,9355.91,713000000
2007/7/10,10:59:00,9358.95,9358.95,9358.95,9358.95,691000000
2007/7/10,11:00:00,9359.92,9359.92,9359.92,9359.92,635000000
2007/7/10,11:01:00,9360.68,9360.68,9360.68,9360.68,735000000
2007/7/10,11:02:00,9361.31,9361.31,9361.31,9361.31,517000000
2007/7/10,11:03:00,9363.93,9363.93,9363.93,9363.93,658000000
2007/7/10,11:04:00,9365.79,9365.79,9365.79,9365.79,746000000
2007/7/10,11:05:00,9369.30,9369.30,9369.30,9369.30,633000000
2007/7/10,11:06:00,9369.80,9369.80,9369.80,9369.80,694000000
2007/7/10,11:07:00,9370.17,9370.17,9370.17,9370.17,583000000
2007/7/10,11:08:00,9369.54,9369.54,9369.54,9369.54,574000000
2007/7/10,11:09:00,9368.94,9368.94,9368.94,9368.94,545000000
2007/7/10,11:10:00,9368.04,9368.04,9368.04,9368.04,555000000
2007/7/10,11:11:00,9366.90,9366.90,9366.90,9366.90,775000000
2007/7/10,11:12:00,9364.92,9364.92,9364.92,9364.92,612000000
2007/7/10,11:13:00,9365.32,9365.32,9365.32,9365.32,736000000
2007/7/10,11:14:00,9366.63,9366.63,9366.63,9366.63,817000000
2007/7/10,11:15:00,9366.83,9366.83,9366.83,9366.83,623000000
2007/7/10,11:16:00,9367.68,9367.68,9367.68,9367.68,722000000
2007/7/10,11:17:00,9365.72,9365.72,9365.72,9365.72,599000000
2007/7/10,11:18:00,9364.52,9364.52,9364.52,9364.52,691000000
2007/7/10,11:19:00,9366.72,9366.72,9366.72,9366.72,603000000
2007/7/10,11:20:00,9365.64,9365.64,9365.64,9365.64,560000000
2007/7/10,11:21:00,9365.00,9365.00,9365.00,9365.00,711000000
2007/7/10,11:22:00,9366.00,9366.00,9366.00,9366.00,457000000
2007/7/10,11:23:00,9364.36,9364.36,9364.36,9364.36,607000000
2007/7/10,11:24:00,9363.71,9363.71,9363.71,9363.71,547000000
2007/7/10,11:25:00,9362.06,9362.06,9362.06,9362.06,455000000
2007/7/10,11:26:00,9363.08,9363.08,9363.08,9363.08,609000000
2007/7/10,11:27:00,9362.19,9362.19,9362.19,9362.19,430000000
2007/7/10,11:28:00,9360.04,9360.04,9360.04,9360.04,499000000
2007/7/10,11:29:00,9359.39,9359.39,9359.39,9359.39,560000000
2007/7/10,11:30:00,9359.79,9359.79,9359.79,9359.79,559000000
2007/7/10,11:31:00,9359.46,9359.46,9359.46,9359.46,638000000
2007/7/10,11:32:00,9359.13,9359.13,9359.13,9359.13,541000000
2007/7/10,11:33:00,9355.68,9355.68,9355.68,9355.68,476000000
2007/7/10,11:34:00,9355.20,9355.20,9355.20,9355.20,413000000
2007/7/10,11:35:00,9352.38,9352.38,9352.38,9352.38,499000000
2007/7/10,11:36:00,9351.84,9351.84,9351.84,9351.84,710000000
2007/7/10,11:37:00,9350.82,9350.82,9350.82,9350.82,502000000
2007/7/10,11:38:00,9349.82,9349.82,9349.82,9349.82,654000000
2007/7/10,11:39:00,9347.82,9347.82,9347.82,9347.82,693000000
2007/7/10,11:40:00,9347.92,9347.92,9347.92,9347.92,525000000
2007/7/10,11:41:00,9348.21,9348.21,9348.21,9348.21,689000000
2007/7/10,11:42:00,9348.05,9348.05,9348.05,9348.05,470000000
2007/7/10,11:43:00,9349.02,9349.02,9349.02,9349.02,529000000
2007/7/10,11:44:00,9348.21,9348.21,9348.21,9348.21,536000000
2007/7/10,11:45:00,9349.38,9349.38,9349.38,9349.38,560000000
2007/7/10,11:46:00,9350.68,9350.68,9350.68,9350.68,608000000
2007/7/10,11:47:00,9354.54,9354.54,9354.54,9354.54,579000000
2007/7/10,11:48:00,9356.24,9356.24,9356.24,9356.24,689000000
2007/7/10,11:49:00,9358.90,9358.90,9358.90,9358.90,840000000
2007/7/10,11:50:00,9359.20,9359.20,9359.20,9359.20,417000000
2007/7/10,11:51:00,9361.22,9361.22,9361.22,9361.22,750000000
2007/7/10,11:52:00,9361.87,9361.87,9361.87,9361.87,505000000
2007/7/10,11:53:00,9362.56,9362.56,9362.56,9362.56,511000000
2007/7/10,11:54:00,9362.77,9362.77,9362.77,9362.77,475000000
2007/7/10,11:55:00,9365.45,9365.45,9365.45,9365.45,491000000
2007/7/10,11:56:00,9365.81,9365.81,9365.81,9365.81,622000000
2007/7/10,11:57:00,9367.19,9367.19,9367.19,9367.19,440000000
2007/7/10,11:58:00,9370.83,9370.83,9370.83,9370.83,666000000
2007/7/10,11:59:00,9372.47,9372.47,9372.47,9372.47,549000000
2007/7/10,12:00:00,9373.46,9373.46,9373.46,9373.46,453000000
2007/7/10,12:01:00,9373.32,9373.32,9373.32,9373.32,612000000
2007/7/10,12:02:00,9373.89,9373.89,9373.89,9373.89,438000000
2007/7/10,12:03:00,9373.84,9373.84,9373.84,9373.84,436000000
2007/7/10,12:04:00,9375.75,9375.75,9375.75,9375.75,463000000
2007/7/10,12:05:00,9374.82,9374.82,9374.82,9374.82,473000000
2007/7/10,12:06:00,9376.70,9376.70,9376.70,9376.70,622000000
2007/7/10,12:07:00,9373.45,9373.45,9373.45,9373.45,491000000
2007/7/10,12:08:00,9371.86,9371.86,9371.86,9371.86,649000000
2007/7/10,12:09:00,9371.49,9371.49,9371.49,9371.49,536000000
2007/7/10,12:10:00,9371.47,9371.47,9371.47,9371.47,431000000
2007/7/10,12:11:00,9369.62,9369.62,9369.62,9369.62,552000000
2007/7/10,12:12:00,9369.57,9369.57,9369.57,9369.57,395000000
2007/7/10,12:13:00,9369.12,9369.12,9369.12,9369.12,418000000
2007/7/10,12:14:00,9368.86,9368.86,9368.86,9368.86,438000000
2007/7/10,12:15:00,9367.99,9367.99,9367.99,9367.99,508000000
2007/7/10,12:16:00,9367.15,9367.15,9367.15,9367.15,712000000
2007/7/10,12:17:00,9364.73,9364.73,9364.73,9364.73,539000000
2007/7/10,12:18:00,9364.67,9364.67,9364.67,9364.67,511000000
2007/7/10,12:19:00,9363.37,9363.37,9363.37,9363.37,487000000
2007/7/10,12:20:00,9363.82,9363.82,9363.82,9363.82,494000000
2007/7/10,12:21:00,9365.76,9365.76,9365.76,9365.76,593000000
2007/7/10,12:22:00,9364.55,9364.55,9364.55,9364.55,495000000
2007/7/10,12:23:00,9363.87,9363.87,9363.87,9363.87,594000000
2007/7/10,12:24:00,9363.54,9363.54,9363.54,9363.54,580000000
2007/7/10,12:25:00,9363.12,9363.12,9363.12,9363.12,451000000
2007/7/10,12:26:00,9364.70,9364.70,9364.70,9364.70,572000000
2007/7/10,12:27:00,9363.34,9363.34,9363.34,9363.34,454000000
2007/7/10,12:28:00,9362.43,9362.43,9362.43,9362.43,539000000
2007/7/10,12:29:00,9361.29,9361.29,9361.29,9361.29,499000000
2007/7/10,12:30:00,9362.42,9362.42,9362.42,9362.42,377000000
2007/7/10,12:31:00,9364.14,9364.14,9364.14,9364.14,556000000
2007/7/10,12:32:00,9364.05,9364.05,9364.05,9364.05,501000000
2007/7/10,12:33:00,9362.82,9362.82,9362.82,9362.82,519000000
2007/7/10,12:34:00,9363.01,9363.01,9363.01,9363.01,436000000
2007/7/10,12:35:00,9364.40,9364.40,9364.40,9364.40,469000000
2007/7/10,12:36:00,9364.70,9364.70,9364.70,9364.70,604000000
2007/7/10,12:37:00,9364.24,9364.24,9364.24,9364.24,401000000
2007/7/10,12:38:00,9363.39,9363.39,9363.39,9363.39,527000000
2007/7/10,12:39:00,9362.39,9362.39,9362.39,9362.39,723000000
2007/7/10,12:40:00,9361.44,9361.44,9361.44,9361.44,540000000
2007/7/10,12:41:00,9363.30,9363.30,9363.30,9363.30,648000000
2007/7/10,12:42:00,9364.18,9364.18,9364.18,9364.18,518000000
2007/7/10,12:43:00,9365.06,9365.06,9365.06,9365.06,600000000
2007/7/10,12:44:00,9367.15,9367.15,9367.15,9367.15,625000000
2007/7/10,12:45:00,9366.98,9366.98,9366.98,9366.98,537000000
2007/7/10,12:46:00,9369.50,9369.50,9369.50,9369.50,689000000
2007/7/10,12:47:00,9367.70,9367.70,9367.70,9367.70,493000000
2007/7/10,12:48:00,9369.81,9369.81,9369.81,9369.81,602000000
2007/7/10,12:49:00,9369.15,9369.15,9369.15,9369.15,623000000
2007/7/10,12:50:00,9370.73,9370.73,9370.73,9370.73,650000000
2007/7/10,12:51:00,9372.79,9372.79,9372.79,9372.79,695000000
2007/7/10,12:52:00,9373.62,9373.62,9373.62,9373.62,602000000
2007/7/10,12:53:00,9374.72,9374.72,9374.72,9374.72,740000000
2007/7/10,12:54:00,9374.17,9374.17,9374.17,9374.17,592000000
2007/7/10,12:55:00,9374.53,9374.53,9374.53,9374.53,623000000
2007/7/10,12:56:00,9377.19,9377.19,9377.19,9377.19,708000000
2007/7/10,12:57:00,9376.98,9376.98,9376.98,9376.98,554000000
2007/7/10,12:58:00,9377.63,9377.63,9377.63,9377.63,849000000
2007/7/10,12:59:00,9378.79,9378.79,9378.79,9378.79,772000000
2007/7/10,13:00:00,9379.27,9379.27,9379.27,9379.27,602000000
2007/7/10,13:01:00,9382.54,9382.54,9382.54,9382.54,875000000
2007/7/10,13:02:00,9383.47,9383.47,9383.47,9383.47,758000000
2007/7/10,13:03:00,9381.42,9381.42,9381.42,9381.42,857000000
2007/7/10,13:04:00,9385.30,9385.30,9385.30,9385.30,661000000
2007/7/10,13:05:00,9385.31,9385.31,9385.31,9385.31,644000000
2007/7/10,13:06:00,9385.67,9385.67,9385.67,9385.67,1023000000
2007/7/10,13:07:00,9383.68,9383.68,9383.68,9383.68,831000000
2007/7/10,13:08:00,9383.05,9383.05,9383.05,9383.05,790000000
2007/7/10,13:09:00,9381.88,9381.88,9381.88,9381.88,801000000
2007/7/10,13:10:00,9383.99,9383.99,9383.99,9383.99,850000000
2007/7/10,13:11:00,9382.98,9382.98,9382.98,9382.98,1118000000
2007/7/10,13:12:00,9383.59,9383.59,9383.59,9383.59,844000000
2007/7/10,13:13:00,9385.60,9385.60,9385.60,9385.60,785000000
2007/7/10,13:14:00,9383.00,9383.00,9383.00,9383.00,739000000
2007/7/10,13:15:00,9382.36,9382.36,9382.36,9382.36,834000000
2007/7/10,13:16:00,9380.31,9380.31,9380.31,9380.31,1050000000
2007/7/10,13:17:00,9378.60,9378.60,9378.60,9378.60,860000000
2007/7/10,13:18:00,9377.71,9377.71,9377.71,9377.71,875000000
2007/7/10,13:19:00,9376.36,9376.36,9376.36,9376.36,930000000
2007/7/10,13:20:00,9375.30,9375.30,9375.30,9375.30,923000000
2007/7/10,13:21:00,9376.52,9376.52,9376.52,9376.52,1080000000
2007/7/10,13:22:00,9381.45,9381.45,9381.45,9381.45,1047000000
2007/7/10,13:23:00,9377.58,9377.58,9377.58,9377.58,1044000000
2007/7/10,13:24:00,9378.06,9378.06,9378.06,9378.06,900000000
2007/7/10,13:25:00,9375.13,9375.13,9375.13,9375.13,973000000
2007/7/10,13:26:00,9375.15,9375.15,9375.15,9375.15,0
2007/7/10,13:27:00,9375.15,9375.15,9375.15,9375.15,0
2007/7/10,13:28:00,9375.15,9375.15,9375.15,9375.15,0
2007/7/10,13:29:00,9375.15,9375.15,9375.15,9375.15,0
2007/7/10,13:30:00,9384.73,9384.73,9384.73,9384.73,595065856
2007/7/11,09:01:00,9322.69,9322.69,9322.69,9322.69,3875032576
2007/7/11,09:02:00,9310.44,9310.44,9310.44,9310.44,1808000000
2007/7/11,09:03:00,9307.00,9307.00,9307.00,9307.00,2062000000
2007/7/11,09:04:00,9307.04,9307.04,9307.04,9307.04,2255000064
2007/7/11,09:05:00,9311.39,9311.39,9311.39,9311.39,1883000064
2007/7/11,09:06:00,9316.71,9316.71,9316.71,9316.71,2155000064
2007/7/11,09:07:00,9318.07,9318.07,9318.07,9318.07,1792999936
2007/7/11,09:08:00,9320.82,9320.82,9320.82,9320.82,1596999936
2007/7/11,09:09:00,9323.54,9323.54,9323.54,9323.54,1451000064
2007/7/11,09:10:00,9327.80,9327.80,9327.80,9327.80,1298000000
2007/7/11,09:11:00,9328.32,9328.32,9328.32,9328.32,1687000064
2007/7/11,09:12:00,9328.62,9328.62,9328.62,9328.62,1311000064
2007/7/11,09:13:00,9330.51,9330.51,9330.51,9330.51,1307000064
2007/7/11,09:14:00,9332.59,9332.59,9332.59,9332.59,1284000000
2007/7/11,09:15:00,9334.58,9334.58,9334.58,9334.58,1042000000
2007/7/11,09:16:00,9337.30,9337.30,9337.30,9337.30,1352000000
2007/7/11,09:17:00,9340.35,9340.35,9340.35,9340.35,1223000064
2007/7/11,09:18:00,9340.92,9340.92,9340.92,9340.92,1160000000
2007/7/11,09:19:00,9341.32,9341.32,9341.32,9341.32,1276000000
2007/7/11,09:20:00,9338.16,9338.16,9338.16,9338.16,1256999936
2007/7/11,09:21:00,9337.15,9337.15,9337.15,9337.15,1563000064
2007/7/11,09:22:00,9334.76,9334.76,9334.76,9334.76,1142000000
2007/7/11,09:23:00,9335.15,9335.15,9335.15,9335.15,1068000000
2007/7/11,09:24:00,9333.78,9333.78,9333.78,9333.78,1023000000
2007/7/11,09:25:00,9332.25,9332.25,9332.25,9332.25,1051000000
2007/7/11,09:26:00,9328.98,9328.98,9328.98,9328.98,1464000000
2007/7/11,09:27:00,9326.33,9326.33,9326.33,9326.33,1168000000
2007/7/11,09:28:00,9323.89,9323.89,9323.89,9323.89,1001000000
2007/7/11,09:29:00,9320.58,9320.58,9320.58,9320.58,1071000000
2007/7/11,09:30:00,9317.39,9317.39,9317.39,9317.39,1033000000
2007/7/11,09:31:00,9318.13,9318.13,9318.13,9318.13,1271000064
2007/7/11,09:32:00,9317.54,9317.54,9317.54,9317.54,1062000000
2007/7/11,09:33:00,9317.01,9317.01,9317.01,9317.01,938000000
2007/7/11,09:34:00,9315.97,9315.97,9315.97,9315.97,967000000
2007/7/11,09:35:00,9313.68,9313.68,9313.68,9313.68,821000000
2007/7/11,09:36:00,9313.54,9313.54,9313.54,9313.54,1336000000
2007/7/11,09:37:00,9313.89,9313.89,9313.89,9313.89,895000000
2007/7/11,09:38:00,9312.97,9312.97,9312.97,9312.97,969000000
2007/7/11,09:39:00,9313.24,9313.24,9313.24,9313.24,985000000
2007/7/11,09:40:00,9314.38,9314.38,9314.38,9314.38,940000000
2007/7/11,09:41:00,9315.91,9315.91,9315.91,9315.91,1224000000
2007/7/11,09:42:00,9315.77,9315.77,9315.77,9315.77,775000000
2007/7/11,09:43:00,9315.73,9315.73,9315.73,9315.73,900000000
2007/7/11,09:44:00,9315.94,9315.94,9315.94,9315.94,1048000000
2007/7/11,09:45:00,9315.01,9315.01,9315.01,9315.01,783000000
2007/7/11,09:46:00,9312.09,9312.09,9312.09,9312.09,1096999936
2007/7/11,09:47:00,9314.77,9314.77,9314.77,9314.77,812000000
2007/7/11,09:48:00,9311.95,9311.95,9311.95,9311.95,944000000
2007/7/11,09:49:00,9312.30,9312.30,9312.30,9312.30,879000000
2007/7/11,09:50:00,9312.39,9312.39,9312.39,9312.39,785000000
2007/7/11,09:51:00,9309.19,9309.19,9309.19,9309.19,930000000
2007/7/11,09:52:00,9308.70,9308.70,9308.70,9308.70,817000000
2007/7/11,09:53:00,9306.60,9306.60,9306.60,9306.60,864000000
2007/7/11,09:54:00,9304.94,9304.94,9304.94,9304.94,864000000
2007/7/11,09:55:00,9304.74,9304.74,9304.74,9304.74,1003000000
2007/7/11,09:56:00,9302.15,9302.15,9302.15,9302.15,1212999936
2007/7/11,09:57:00,9299.30,9299.30,9299.30,9299.30,984000000
2007/7/11,09:58:00,9297.24,9297.24,9297.24,9297.24,1007000000
2007/7/11,09:59:00,9293.33,9293.33,9293.33,9293.33,1126000000
2007/7/11,10:00:00,9289.84,9289.84,9289.84,9289.84,1043000000
2007/7/11,10:01:00,9287.60,9287.60,9287.60,9287.60,1392000000
2007/7/11,10:02:00,9283.66,9283.66,9283.66,9283.66,1060000000
2007/7/11,10:03:00,9279.95,9279.95,9279.95,9279.95,1082000000
2007/7/11,10:04:00,9274.61,9274.61,9274.61,9274.61,1402000000
2007/7/11,10:05:00,9270.26,9270.26,9270.26,9270.26,1207000064
2007/7/11,10:06:00,9269.55,9269.55,9269.55,9269.55,1360999936
2007/7/11,10:07:00,9264.49,9264.49,9264.49,9264.49,1195000064
2007/7/11,10:08:00,9263.62,9263.62,9263.62,9263.62,985000000
2007/7/11,10:09:00,9263.26,9263.26,9263.26,9263.26,1030000000
2007/7/11,10:10:00,9264.95,9264.95,9264.95,9264.95,917000000
2007/7/11,10:11:00,9269.45,9269.45,9269.45,9269.45,1039000000
2007/7/11,10:12:00,9271.40,9271.40,9271.40,9271.40,810000000
2007/7/11,10:13:00,9275.71,9275.71,9275.71,9275.71,835000000
2007/7/11,10:14:00,9279.15,9279.15,9279.15,9279.15,812000000
2007/7/11,10:15:00,9281.63,9281.63,9281.63,9281.63,678000000
2007/7/11,10:16:00,9282.88,9282.88,9282.88,9282.88,798000000
2007/7/11,10:17:00,9284.56,9284.56,9284.56,9284.56,751000000
2007/7/11,10:18:00,9286.90,9286.90,9286.90,9286.90,632000000
2007/7/11,10:19:00,9289.03,9289.03,9289.03,9289.03,650000000
2007/7/11,10:20:00,9288.64,9288.64,9288.64,9288.64,567000000
2007/7/11,10:21:00,9291.31,9291.31,9291.31,9291.31,700000000
2007/7/11,10:22:00,9293.12,9293.12,9293.12,9293.12,694000000
2007/7/11,10:23:00,9293.69,9293.69,9293.69,9293.69,646000000
2007/7/11,10:24:00,9293.82,9293.82,9293.82,9293.82,653000000
2007/7/11,10:25:00,9292.68,9292.68,9292.68,9292.68,577000000
2007/7/11,10:26:00,9295.19,9295.19,9295.19,9295.19,744000000
2007/7/11,10:27:00,9295.95,9295.95,9295.95,9295.95,538000000
2007/7/11,10:28:00,9298.49,9298.49,9298.49,9298.49,523000000
2007/7/11,10:29:00,9294.96,9294.96,9294.96,9294.96,609000000
2007/7/11,10:30:00,9298.06,9298.06,9298.06,9298.06,499000000
2007/7/11,10:31:00,9297.73,9297.73,9297.73,9297.73,629000000
2007/7/11,10:32:00,9296.18,9296.18,9296.18,9296.18,539000000
2007/7/11,10:33:00,9298.77,9298.77,9298.77,9298.77,564000000
2007/7/11,10:34:00,9299.21,9299.21,9299.21,9299.21,613000000
2007/7/11,10:35:00,9299.89,9299.89,9299.89,9299.89,489000000
2007/7/11,10:36:00,9301.60,9301.60,9301.60,9301.60,620000000
2007/7/11,10:37:00,9303.74,9303.74,9303.74,9303.74,496000000
2007/7/11,10:38:00,9304.02,9304.02,9304.02,9304.02,560000000
2007/7/11,10:39:00,9301.66,9301.66,9301.66,9301.66,536000000
2007/7/11,10:40:00,9302.70,9302.70,9302.70,9302.70,527000000
2007/7/11,10:41:00,9302.49,9302.49,9302.49,9302.49,670000000
2007/7/11,10:42:00,9304.32,9304.32,9304.32,9304.32,467000000
2007/7/11,10:43:00,9303.35,9303.35,9303.35,9303.35,503000000
2007/7/11,10:44:00,9303.04,9303.04,9303.04,9303.04,551000000
2007/7/11,10:45:00,9305.06,9305.06,9305.06,9305.06,522000000
2007/7/11,10:46:00,9306.80,9306.80,9306.80,9306.80,660000000
2007/7/11,10:47:00,9309.31,9309.31,9309.31,9309.31,578000000
2007/7/11,10:48:00,9309.72,9309.72,9309.72,9309.72,607000000
2007/7/11,10:49:00,9310.69,9310.69,9310.69,9310.69,549000000
2007/7/11,10:50:00,9312.18,9312.18,9312.18,9312.18,552000000
2007/7/11,10:51:00,9314.05,9314.05,9314.05,9314.05,815000000
2007/7/11,10:52:00,9314.11,9314.11,9314.11,9314.11,645000000
2007/7/11,10:53:00,9318.12,9318.12,9318.12,9318.12,576000000
2007/7/11,10:54:00,9316.99,9316.99,9316.99,9316.99,587000000
2007/7/11,10:55:00,9316.48,9316.48,9316.48,9316.48,650000000
2007/7/11,10:56:00,9317.45,9317.45,9317.45,9317.45,769000000
2007/7/11,10:57:00,9315.99,9315.99,9315.99,9315.99,607000000
2007/7/11,10:58:00,9315.05,9315.05,9315.05,9315.05,726000000
2007/7/11,10:59:00,9316.00,9316.00,9316.00,9316.00,622000000
2007/7/11,11:00:00,9314.61,9314.61,9314.61,9314.61,573000000
2007/7/11,11:01:00,9318.12,9318.12,9318.12,9318.12,659000000
2007/7/11,11:02:00,9318.48,9318.48,9318.48,9318.48,547000000
2007/7/11,11:03:00,9318.74,9318.74,9318.74,9318.74,640000000
2007/7/11,11:04:00,9316.17,9316.17,9316.17,9316.17,609000000
2007/7/11,11:05:00,9316.35,9316.35,9316.35,9316.35,497000000
2007/7/11,11:06:00,9316.94,9316.94,9316.94,9316.94,667000000
2007/7/11,11:07:00,9315.91,9315.91,9315.91,9315.91,483000000
2007/7/11,11:08:00,9318.55,9318.55,9318.55,9318.55,558000000
2007/7/11,11:09:00,9317.35,9317.35,9317.35,9317.35,601000000
2007/7/11,11:10:00,9318.59,9318.59,9318.59,9318.59,533000000
2007/7/11,11:11:00,9318.12,9318.12,9318.12,9318.12,716000000
2007/7/11,11:12:00,9316.98,9316.98,9316.98,9316.98,495000000
2007/7/11,11:13:00,9316.61,9316.61,9316.61,9316.61,504000000
2007/7/11,11:14:00,9317.30,9317.30,9317.30,9317.30,541000000
2007/7/11,11:15:00,9316.47,9316.47,9316.47,9316.47,564000000
2007/7/11,11:16:00,9318.58,9318.58,9318.58,9318.58,616000000
2007/7/11,11:17:00,9318.50,9318.50,9318.50,9318.50,496000000
2007/7/11,11:18:00,9318.18,9318.18,9318.18,9318.18,529000000
2007/7/11,11:19:00,9316.93,9316.93,9316.93,9316.93,589000000
2007/7/11,11:20:00,9315.07,9315.07,9315.07,9315.07,514000000
2007/7/11,11:21:00,9314.38,9314.38,9314.38,9314.38,646000000
2007/7/11,11:22:00,9313.62,9313.62,9313.62,9313.62,469000000
2007/7/11,11:23:00,9314.73,9314.73,9314.73,9314.73,490000000
2007/7/11,11:24:00,9314.86,9314.86,9314.86,9314.86,502000000
2007/7/11,11:25:00,9313.74,9313.74,9313.74,9313.74,530000000
2007/7/11,11:26:00,9315.20,9315.20,9315.20,9315.20,655000000
2007/7/11,11:27:00,9314.89,9314.89,9314.89,9314.89,527000000
2007/7/11,11:28:00,9313.06,9313.06,9313.06,9313.06,553000000
2007/7/11,11:29:00,9311.78,9311.78,9311.78,9311.78,533000000
2007/7/11,11:30:00,9311.65,9311.65,9311.65,9311.65,555000000
2007/7/11,11:31:00,9308.95,9308.95,9308.95,9308.95,834000000
2007/7/11,11:32:00,9307.85,9307.85,9307.85,9307.85,577000000
2007/7/11,11:33:00,9307.07,9307.07,9307.07,9307.07,591000000
2007/7/11,11:34:00,9307.53,9307.53,9307.53,9307.53,607000000
2007/7/11,11:35:00,9307.92,9307.92,9307.92,9307.92,477000000
2007/7/11,11:36:00,9306.81,9306.81,9306.81,9306.81,539000000
2007/7/11,11:37:00,9304.15,9304.15,9304.15,9304.15,410000000
2007/7/11,11:38:00,9305.93,9305.93,9305.93,9305.93,577000000
2007/7/11,11:39:00,9305.43,9305.43,9305.43,9305.43,467000000
2007/7/11,11:40:00,9304.70,9304.70,9304.70,9304.70,435000000
2007/7/11,11:41:00,9305.61,9305.61,9305.61,9305.61,569000000
2007/7/11,11:42:00,9305.88,9305.88,9305.88,9305.88,491000000
2007/7/11,11:43:00,9305.39,9305.39,9305.39,9305.39,490000000
2007/7/11,11:44:00,9307.18,9307.18,9307.18,9307.18,497000000
2007/7/11,11:45:00,9307.01,9307.01,9307.01,9307.01,491000000
2007/7/11,11:46:00,9310.17,9310.17,9310.17,9310.17,660000000
2007/7/11,11:47:00,9310.46,9310.46,9310.46,9310.46,564000000
2007/7/11,11:48:00,9311.15,9311.15,9311.15,9311.15,556000000
2007/7/11,11:49:00,9313.72,9313.72,9313.72,9313.72,651000000
2007/7/11,11:50:00,9312.49,9312.49,9312.49,9312.49,483000000
2007/7/11,11:51:00,9311.75,9311.75,9311.75,9311.75,689000000
2007/7/11,11:52:00,9313.61,9313.61,9313.61,9313.61,496000000
2007/7/11,11:53:00,9313.26,9313.26,9313.26,9313.26,483000000
2007/7/11,11:54:00,9312.05,9312.05,9312.05,9312.05,512000000
2007/7/11,11:55:00,9311.31,9311.31,9311.31,9311.31,485000000
2007/7/11,11:56:00,9314.24,9314.24,9314.24,9314.24,692000000
2007/7/11,11:57:00,9314.32,9314.32,9314.32,9314.32,567000000
2007/7/11,11:58:00,9316.60,9316.60,9316.60,9316.60,575000000
2007/7/11,11:59:00,9319.75,9319.75,9319.75,9319.75,586000000
2007/7/11,12:00:00,9321.02,9321.02,9321.02,9321.02,490000000
2007/7/11,12:01:00,9322.71,9322.71,9322.71,9322.71,679000000
2007/7/11,12:02:00,9321.22,9321.22,9321.22,9321.22,552000000
2007/7/11,12:03:00,9321.38,9321.38,9321.38,9321.38,710000000
2007/7/11,12:04:00,9323.08,9323.08,9323.08,9323.08,592000000
2007/7/11,12:05:00,9322.91,9322.91,9322.91,9322.91,582000000
2007/7/11,12:06:00,9321.06,9321.06,9321.06,9321.06,753000000
2007/7/11,12:07:00,9320.96,9320.96,9320.96,9320.96,527000000
2007/7/11,12:08:00,9323.13,9323.13,9323.13,9323.13,631000000
2007/7/11,12:09:00,9322.31,9322.31,9322.31,9322.31,480000000
2007/7/11,12:10:00,9322.34,9322.34,9322.34,9322.34,454000000
2007/7/11,12:11:00,9323.36,9323.36,9323.36,9323.36,624000000
2007/7/11,12:12:00,9322.63,9322.63,9322.63,9322.63,475000000
2007/7/11,12:13:00,9323.66,9323.66,9323.66,9323.66,574000000
2007/7/11,12:14:00,9323.16,9323.16,9323.16,9323.16,476000000
2007/7/11,12:15:00,9323.51,9323.51,9323.51,9323.51,386000000
2007/7/11,12:16:00,9323.52,9323.52,9323.52,9323.52,588000000
2007/7/11,12:17:00,9323.83,9323.83,9323.83,9323.83,538000000
2007/7/11,12:18:00,9324.04,9324.04,9324.04,9324.04,560000000
2007/7/11,12:19:00,9323.43,9323.43,9323.43,9323.43,518000000
2007/7/11,12:20:00,9322.61,9322.61,9322.61,9322.61,641000000
2007/7/11,12:21:00,9321.83,9321.83,9321.83,9321.83,661000000
2007/7/11,12:22:00,9320.76,9320.76,9320.76,9320.76,565000000
2007/7/11,12:23:00,9320.48,9320.48,9320.48,9320.48,510000000
2007/7/11,12:24:00,9320.55,9320.55,9320.55,9320.55,510000000
2007/7/11,12:25:00,9321.51,9321.51,9321.51,9321.51,485000000
2007/7/11,12:26:00,9320.35,9320.35,9320.35,9320.35,632000000
2007/7/11,12:27:00,9319.37,9319.37,9319.37,9319.37,512000000
2007/7/11,12:28:00,9318.03,9318.03,9318.03,9318.03,557000000
2007/7/11,12:29:00,9316.34,9316.34,9316.34,9316.34,592000000
2007/7/11,12:30:00,9314.84,9314.84,9314.84,9314.84,611000000
2007/7/11,12:31:00,9314.23,9314.23,9314.23,9314.23,735000000
2007/7/11,12:32:00,9312.63,9312.63,9312.63,9312.63,595000000
2007/7/11,12:33:00,9310.71,9310.71,9310.71,9310.71,666000000
2007/7/11,12:34:00,9310.56,9310.56,9310.56,9310.56,729000000
2007/7/11,12:35:00,9309.60,9309.60,9309.60,9309.60,668000000
2007/7/11,12:36:00,9306.52,9306.52,9306.52,9306.52,756000000
2007/7/11,12:37:00,9305.82,9305.82,9305.82,9305.82,543000000
2007/7/11,12:38:00,9305.80,9305.80,9305.80,9305.80,631000000
2007/7/11,12:39:00,9304.39,9304.39,9304.39,9304.39,567000000
2007/7/11,12:40:00,9306.88,9306.88,9306.88,9306.88,476000000
2007/7/11,12:41:00,9305.53,9305.53,9305.53,9305.53,624000000
2007/7/11,12:42:00,9305.17,9305.17,9305.17,9305.17,503000000
2007/7/11,12:43:00,9304.62,9304.62,9304.62,9304.62,533000000
2007/7/11,12:44:00,9307.01,9307.01,9307.01,9307.01,444000000
2007/7/11,12:45:00,9307.49,9307.49,9307.49,9307.49,502000000
2007/7/11,12:46:00,9308.01,9308.01,9308.01,9308.01,595000000
2007/7/11,12:47:00,9307.54,9307.54,9307.54,9307.54,575000000
2007/7/11,12:48:00,9309.42,9309.42,9309.42,9309.42,667000000
2007/7/11,12:49:00,9309.62,9309.62,9309.62,9309.62,572000000
2007/7/11,12:50:00,9307.03,9307.03,9307.03,9307.03,497000000
2007/7/11,12:51:00,9309.65,9309.65,9309.65,9309.65,797000000
2007/7/11,12:52:00,9311.13,9311.13,9311.13,9311.13,582000000
2007/7/11,12:53:00,9313.79,9313.79,9313.79,9313.79,633000000
2007/7/11,12:54:00,9312.63,9312.63,9312.63,9312.63,526000000
2007/7/11,12:55:00,9311.32,9311.32,9311.32,9311.32,463000000
2007/7/11,12:56:00,9311.06,9311.06,9311.06,9311.06,635000000
2007/7/11,12:57:00,9311.40,9311.40,9311.40,9311.40,525000000
2007/7/11,12:58:00,9309.74,9309.74,9309.74,9309.74,615000000
2007/7/11,12:59:00,9309.47,9309.47,9309.47,9309.47,572000000
2007/7/11,13:00:00,9309.33,9309.33,9309.33,9309.33,602000000
2007/7/11,13:01:00,9309.73,9309.73,9309.73,9309.73,757000000
2007/7/11,13:02:00,9309.89,9309.89,9309.89,9309.89,566000000
2007/7/11,13:03:00,9309.16,9309.16,9309.16,9309.16,647000000
2007/7/11,13:04:00,9308.69,9308.69,9308.69,9308.69,603000000
2007/7/11,13:05:00,9309.15,9309.15,9309.15,9309.15,532000000
2007/7/11,13:06:00,9307.40,9307.40,9307.40,9307.40,762000000
2007/7/11,13:07:00,9304.25,9304.25,9304.25,9304.25,554000000
2007/7/11,13:08:00,9304.15,9304.15,9304.15,9304.15,765000000
2007/7/11,13:09:00,9303.57,9303.57,9303.57,9303.57,936000000
2007/7/11,13:10:00,9301.42,9301.42,9301.42,9301.42,1069000000
2007/7/11,13:11:00,9297.47,9297.47,9297.47,9297.47,1127000064
2007/7/11,13:12:00,9296.39,9296.39,9296.39,9296.39,903000000
2007/7/11,13:13:00,9293.27,9293.27,9293.27,9293.27,963000000
2007/7/11,13:14:00,9291.17,9291.17,9291.17,9291.17,874000000
2007/7/11,13:15:00,9292.32,9292.32,9292.32,9292.32,1014000000
2007/7/11,13:16:00,9290.69,9290.69,9290.69,9290.69,1203000064
2007/7/11,13:17:00,9286.81,9286.81,9286.81,9286.81,921000000
2007/7/11,13:18:00,9284.79,9284.79,9284.79,9284.79,977000000
2007/7/11,13:19:00,9286.86,9286.86,9286.86,9286.86,1011000000
2007/7/11,13:20:00,9288.56,9288.56,9288.56,9288.56,933000000
2007/7/11,13:21:00,9288.77,9288.77,9288.77,9288.77,1090000000
2007/7/11,13:22:00,9289.14,9289.14,9289.14,9289.14,995000000
2007/7/11,13:23:00,9288.93,9288.93,9288.93,9288.93,981000000
2007/7/11,13:24:00,9289.83,9289.83,9289.83,9289.83,977000000
2007/7/11,13:25:00,9287.06,9287.06,9287.06,9287.06,1076999936
2007/7/11,13:26:00,9287.06,9287.06,9287.06,9287.06,0
2007/7/11,13:27:00,9287.06,9287.06,9287.06,9287.06,0
2007/7/11,13:28:00,9287.06,9287.06,9287.06,9287.06,0
2007/7/11,13:29:00,9287.06,9287.06,9287.06,9287.06,0
2007/7/11,13:30:00,9290.95,9290.95,9290.95,9290.95,4189032448
2007/7/12,09:01:00,9346.95,9346.95,9346.95,9346.95,3622032896
2007/7/12,09:02:00,9358.44,9358.44,9358.44,9358.44,2084000000
2007/7/12,09:03:00,9355.35,9355.35,9355.35,9355.35,2200999936
2007/7/12,09:04:00,9354.12,9354.12,9354.12,9354.12,1962000000
2007/7/12,09:05:00,9356.14,9356.14,9356.14,9356.14,1670000000
2007/7/12,09:06:00,9358.64,9358.64,9358.64,9358.64,1814000000
2007/7/12,09:07:00,9355.10,9355.10,9355.10,9355.10,1746000000
2007/7/12,09:08:00,9356.37,9356.37,9356.37,9356.37,1603000064
2007/7/12,09:09:00,9355.23,9355.23,9355.23,9355.23,1672999936
2007/7/12,09:10:00,9351.53,9351.53,9351.53,9351.53,1351000064
2007/7/12,09:11:00,9356.06,9356.06,9356.06,9356.06,1824999936
2007/7/12,09:12:00,9356.26,9356.26,9356.26,9356.26,1515000064
2007/7/12,09:13:00,9354.73,9354.73,9354.73,9354.73,1696000000
2007/7/12,09:14:00,9354.44,9354.44,9354.44,9354.44,1511000064
2007/7/12,09:15:00,9356.10,9356.10,9356.10,9356.10,1482000000
2007/7/12,09:16:00,9357.98,9357.98,9357.98,9357.98,1984000000
2007/7/12,09:17:00,9358.94,9358.94,9358.94,9358.94,1356000000
2007/7/12,09:18:00,9360.64,9360.64,9360.64,9360.64,1382000000
2007/7/12,09:19:00,9360.70,9360.70,9360.70,9360.70,1300000000
2007/7/12,09:20:00,9365.46,9365.46,9365.46,9365.46,1180000000
2007/7/12,09:21:00,9369.76,9369.76,9369.76,9369.76,1515000064
2007/7/12,09:22:00,9370.40,9370.40,9370.40,9370.40,1251000064
2007/7/12,09:23:00,9371.56,9371.56,9371.56,9371.56,1504000000
2007/7/12,09:24:00,9373.97,9373.97,9373.97,9373.97,1400000000
2007/7/12,09:25:00,9375.16,9375.16,9375.16,9375.16,1291000064
2007/7/12,09:26:00,9374.58,9374.58,9374.58,9374.58,1682000000
2007/7/12,09:27:00,9377.46,9377.46,9377.46,9377.46,1258000000
2007/7/12,09:28:00,9378.82,9378.82,9378.82,9378.82,1418000000
2007/7/12,09:29:00,9379.71,9379.71,9379.71,9379.71,1203000064
2007/7/12,09:30:00,9379.24,9379.24,9379.24,9379.24,1104000000
2007/7/12,09:31:00,9377.59,9377.59,9377.59,9377.59,1610000000
2007/7/12,09:32:00,9371.84,9371.84,9371.84,9371.84,1426000000
2007/7/12,09:33:00,9367.56,9367.56,9367.56,9367.56,1124000000
2007/7/12,09:34:00,9364.71,9364.71,9364.71,9364.71,1131000064
2007/7/12,09:35:00,9361.95,9361.95,9361.95,9361.95,964000000
2007/7/12,09:36:00,9360.43,9360.43,9360.43,9360.43,1212999936
2007/7/12,09:37:00,9357.55,9357.55,9357.55,9357.55,1144000000
2007/7/12,09:38:00,9358.12,9358.12,9358.12,9358.12,1057000000
2007/7/12,09:39:00,9361.02,9361.02,9361.02,9361.02,1142000000
2007/7/12,09:40:00,9361.69,9361.69,9361.69,9361.69,1008000000
2007/7/12,09:41:00,9362.03,9362.03,9362.03,9362.03,1080999936
2007/7/12,09:42:00,9361.34,9361.34,9361.34,9361.34,880000000
2007/7/12,09:43:00,9360.22,9360.22,9360.22,9360.22,1037000000
2007/7/12,09:44:00,9358.31,9358.31,9358.31,9358.31,1186000000
2007/7/12,09:45:00,9356.88,9356.88,9356.88,9356.88,1012000000
2007/7/12,09:46:00,9353.39,9353.39,9353.39,9353.39,1147000064
2007/7/12,09:47:00,9351.62,9351.62,9351.62,9351.62,866000000
2007/7/12,09:48:00,9347.63,9347.63,9347.63,9347.63,998000000
2007/7/12,09:49:00,9345.65,9345.65,9345.65,9345.65,1032000000
2007/7/12,09:50:00,9343.53,9343.53,9343.53,9343.53,850000000
2007/7/12,09:51:00,9338.19,9338.19,9338.19,9338.19,1045000000
2007/7/12,09:52:00,9333.28,9333.28,9333.28,9333.28,923000000
2007/7/12,09:53:00,9330.74,9330.74,9330.74,9330.74,951000000
2007/7/12,09:54:00,9328.51,9328.51,9328.51,9328.51,1108999936
2007/7/12,09:55:00,9325.89,9325.89,9325.89,9325.89,934000000
2007/7/12,09:56:00,9323.66,9323.66,9323.66,9323.66,1136999936
2007/7/12,09:57:00,9322.86,9322.86,9322.86,9322.86,1115000064
2007/7/12,09:58:00,9316.91,9316.91,9316.91,9316.91,1011000000
2007/7/12,09:59:00,9316.99,9316.99,9316.99,9316.99,880000000
2007/7/12,10:00:00,9318.15,9318.15,9318.15,9318.15,895000000
2007/7/12,10:01:00,9319.33,9319.33,9319.33,9319.33,1088000000
2007/7/12,10:02:00,9321.83,9321.83,9321.83,9321.83,784000000
2007/7/12,10:03:00,9323.59,9323.59,9323.59,9323.59,776000000
2007/7/12,10:04:00,9323.48,9323.48,9323.48,9323.48,810000000
2007/7/12,10:05:00,9327.11,9327.11,9327.11,9327.11,707000000
2007/7/12,10:06:00,9331.07,9331.07,9331.07,9331.07,923000000
2007/7/12,10:07:00,9331.11,9331.11,9331.11,9331.11,690000000
2007/7/12,10:08:00,9332.72,9332.72,9332.72,9332.72,712000000
2007/7/12,10:09:00,9333.11,9333.11,9333.11,9333.11,633000000
2007/7/12,10:10:00,9334.28,9334.28,9334.28,9334.28,575000000
2007/7/12,10:11:00,9336.86,9336.86,9336.86,9336.86,738000000
2007/7/12,10:12:00,9338.20,9338.20,9338.20,9338.20,692000000
2007/7/12,10:13:00,9338.90,9338.90,9338.90,9338.90,651000000
2007/7/12,10:14:00,9339.69,9339.69,9339.69,9339.69,554000000
2007/7/12,10:15:00,9339.76,9339.76,9339.76,9339.76,562000000
2007/7/12,10:16:00,9343.01,9343.01,9343.01,9343.01,750000000
2007/7/12,10:17:00,9346.82,9346.82,9346.82,9346.82,657000000
2007/7/12,10:18:00,9349.28,9349.28,9349.28,9349.28,602000000
2007/7/12,10:19:00,9352.37,9352.37,9352.37,9352.37,732000000
2007/7/12,10:20:00,9355.74,9355.74,9355.74,9355.74,658000000
2007/7/12,10:21:00,9355.72,9355.72,9355.72,9355.72,987000000
2007/7/12,10:22:00,9358.92,9358.92,9358.92,9358.92,729000000
2007/7/12,10:23:00,9359.58,9359.58,9359.58,9359.58,774000000
2007/7/12,10:24:00,9363.45,9363.45,9363.45,9363.45,794000000
2007/7/12,10:25:00,9370.23,9370.23,9370.23,9370.23,664000000
2007/7/12,10:26:00,9374.83,9374.83,9374.83,9374.83,1029000000
2007/7/12,10:27:00,9378.10,9378.10,9378.10,9378.10,813000000
2007/7/12,10:28:00,9380.33,9380.33,9380.33,9380.33,805000000
2007/7/12,10:29:00,9380.52,9380.52,9380.52,9380.52,855000000
2007/7/12,10:30:00,9380.18,9380.18,9380.18,9380.18,730000000
2007/7/12,10:31:00,9383.89,9383.89,9383.89,9383.89,830000000
2007/7/12,10:32:00,9388.18,9388.18,9388.18,9388.18,663000000
2007/7/12,10:33:00,9388.13,9388.13,9388.13,9388.13,960000000
2007/7/12,10:34:00,9383.71,9383.71,9383.71,9383.71,914000000
2007/7/12,10:35:00,9385.60,9385.60,9385.60,9385.60,690000000
2007/7/12,10:36:00,9380.30,9380.30,9380.30,9380.30,863000000
2007/7/12,10:37:00,9375.52,9375.52,9375.52,9375.52,687000000
2007/7/12,10:38:00,9368.26,9368.26,9368.26,9368.26,831000000
2007/7/12,10:39:00,9368.50,9368.50,9368.50,9368.50,668000000
2007/7/12,10:40:00,9366.17,9366.17,9366.17,9366.17,638000000
2007/7/12,10:41:00,9364.10,9364.10,9364.10,9364.10,770000000
2007/7/12,10:42:00,9363.33,9363.33,9363.33,9363.33,538000000
2007/7/12,10:43:00,9363.44,9363.44,9363.44,9363.44,625000000
2007/7/12,10:44:00,9365.50,9365.50,9365.50,9365.50,577000000
2007/7/12,10:45:00,9366.08,9366.08,9366.08,9366.08,600000000
2007/7/12,10:46:00,9368.36,9368.36,9368.36,9368.36,646000000
2007/7/12,10:47:00,9371.16,9371.16,9371.16,9371.16,535000000
2007/7/12,10:48:00,9373.38,9373.38,9373.38,9373.38,718000000
2007/7/12,10:49:00,9376.94,9376.94,9376.94,9376.94,721000000
2007/7/12,10:50:00,9375.33,9375.33,9375.33,9375.33,667000000
2007/7/12,10:51:00,9375.49,9375.49,9375.49,9375.49,834000000
2007/7/12,10:52:00,9377.80,9377.80,9377.80,9377.80,641000000
2007/7/12,10:53:00,9380.27,9380.27,9380.27,9380.27,861000000
2007/7/12,10:54:00,9378.80,9378.80,9378.80,9378.80,853000000
2007/7/12,10:55:00,9378.92,9378.92,9378.92,9378.92,624000000
2007/7/12,10:56:00,9377.70,9377.70,9377.70,9377.70,801000000
2007/7/12,10:57:00,9381.03,9381.03,9381.03,9381.03,705000000
2007/7/12,10:58:00,9379.48,9379.48,9379.48,9379.48,788000000
2007/7/12,10:59:00,9381.85,9381.85,9381.85,9381.85,819000000
2007/7/12,11:00:00,9384.24,9384.24,9384.24,9384.24,666000000
2007/7/12,11:01:00,9383.04,9383.04,9383.04,9383.04,785000000
2007/7/12,11:02:00,9382.68,9382.68,9382.68,9382.68,731000000
2007/7/12,11:03:00,9384.55,9384.55,9384.55,9384.55,761000000
2007/7/12,11:04:00,9385.77,9385.77,9385.77,9385.77,660000000
2007/7/12,11:05:00,9385.30,9385.30,9385.30,9385.30,680000000
2007/7/12,11:06:00,9385.10,9385.10,9385.10,9385.10,797000000
2007/7/12,11:07:00,9386.78,9386.78,9386.78,9386.78,832000000
2007/7/12,11:08:00,9386.76,9386.76,9386.76,9386.76,954000000
2007/7/12,11:09:00,9385.44,9385.44,9385.44,9385.44,785000000
2007/7/12,11:10:00,9385.25,9385.25,9385.25,9385.25,636000000
2007/7/12,11:11:00,9384.70,9384.70,9384.70,9384.70,773000000
2007/7/12,11:12:00,9384.68,9384.68,9384.68,9384.68,670000000
2007/7/12,11:13:00,9384.27,9384.27,9384.27,9384.27,600000000
2007/7/12,11:14:00,9382.77,9382.77,9382.77,9382.77,802000000
2007/7/12,11:15:00,9379.48,9379.48,9379.48,9379.48,647000000
2007/7/12,11:16:00,9379.73,9379.73,9379.73,9379.73,769000000
2007/7/12,11:17:00,9381.45,9381.45,9381.45,9381.45,740000000
2007/7/12,11:18:00,9379.53,9379.53,9379.53,9379.53,644000000
2007/7/12,11:19:00,9376.53,9376.53,9376.53,9376.53,692000000
2007/7/12,11:20:00,9373.99,9373.99,9373.99,9373.99,550000000
2007/7/12,11:21:00,9371.78,9371.78,9371.78,9371.78,776000000
2007/7/12,11:22:00,9367.89,9367.89,9367.89,9367.89,618000000
2007/7/12,11:23:00,9367.44,9367.44,9367.44,9367.44,648000000
2007/7/12,11:24:00,9365.03,9365.03,9365.03,9365.03,594000000
2007/7/12,11:25:00,9363.72,9363.72,9363.72,9363.72,708000000
2007/7/12,11:26:00,9360.19,9360.19,9360.19,9360.19,791000000
2007/7/12,11:27:00,9360.51,9360.51,9360.51,9360.51,716000000
2007/7/12,11:28:00,9357.18,9357.18,9357.18,9357.18,723000000
2007/7/12,11:29:00,9355.91,9355.91,9355.91,9355.91,558000000
2007/7/12,11:30:00,9354.18,9354.18,9354.18,9354.18,542000000
2007/7/12,11:31:00,9354.90,9354.90,9354.90,9354.90,687000000
2007/7/12,11:32:00,9353.48,9353.48,9353.48,9353.48,545000000
2007/7/12,11:33:00,9353.01,9353.01,9353.01,9353.01,600000000
2007/7/12,11:34:00,9353.21,9353.21,9353.21,9353.21,547000000
2007/7/12,11:35:00,9353.22,9353.22,9353.22,9353.22,472000000
2007/7/12,11:36:00,9353.03,9353.03,9353.03,9353.03,526000000
2007/7/12,11:37:00,9353.58,9353.58,9353.58,9353.58,498000000
2007/7/12,11:38:00,9350.86,9350.86,9350.86,9350.86,470000000
2007/7/12,11:39:00,9353.87,9353.87,9353.87,9353.87,455000000
2007/7/12,11:40:00,9352.34,9352.34,9352.34,9352.34,581000000
2007/7/12,11:41:00,9353.74,9353.74,9353.74,9353.74,593000000
2007/7/12,11:42:00,9354.78,9354.78,9354.78,9354.78,481000000
2007/7/12,11:43:00,9354.86,9354.86,9354.86,9354.86,550000000
2007/7/12,11:44:00,9353.79,9353.79,9353.79,9353.79,468000000
2007/7/12,11:45:00,9356.22,9356.22,9356.22,9356.22,435000000
2007/7/12,11:46:00,9356.32,9356.32,9356.32,9356.32,691000000
2007/7/12,11:47:00,9356.77,9356.77,9356.77,9356.77,585000000
2007/7/12,11:48:00,9357.68,9357.68,9357.68,9357.68,662000000
2007/7/12,11:49:00,9359.62,9359.62,9359.62,9359.62,594000000
2007/7/12,11:50:00,9358.03,9358.03,9358.03,9358.03,534000000
2007/7/12,11:51:00,9359.83,9359.83,9359.83,9359.83,715000000
2007/7/12,11:52:00,9359.24,9359.24,9359.24,9359.24,571000000
2007/7/12,11:53:00,9359.48,9359.48,9359.48,9359.48,655000000
2007/7/12,11:54:00,9359.47,9359.47,9359.47,9359.47,563000000
2007/7/12,11:55:00,9361.36,9361.36,9361.36,9361.36,497000000
2007/7/12,11:56:00,9359.21,9359.21,9359.21,9359.21,630000000
2007/7/12,11:57:00,9357.39,9357.39,9357.39,9357.39,472000000
2007/7/12,11:58:00,9359.59,9359.59,9359.59,9359.59,501000000
2007/7/12,11:59:00,9364.21,9364.21,9364.21,9364.21,497000000
2007/7/12,12:00:00,9363.41,9363.41,9363.41,9363.41,507000000
2007/7/12,12:01:00,9364.92,9364.92,9364.92,9364.92,579000000
2007/7/12,12:02:00,9364.40,9364.40,9364.40,9364.40,400000000
2007/7/12,12:03:00,9365.50,9365.50,9365.50,9365.50,467000000
2007/7/12,12:04:00,9367.26,9367.26,9367.26,9367.26,552000000
2007/7/12,12:05:00,9366.10,9366.10,9366.10,9366.10,438000000
2007/7/12,12:06:00,9367.34,9367.34,9367.34,9367.34,547000000
2007/7/12,12:07:00,9368.78,9368.78,9368.78,9368.78,540000000
2007/7/12,12:08:00,9370.72,9370.72,9370.72,9370.72,685000000
2007/7/12,12:09:00,9369.84,9369.84,9369.84,9369.84,586000000
2007/7/12,12:10:00,9375.52,9375.52,9375.52,9375.52,819000000
2007/7/12,12:11:00,9374.47,9374.47,9374.47,9374.47,852000000
2007/7/12,12:12:00,9378.05,9378.05,9378.05,9378.05,677000000
2007/7/12,12:13:00,9376.38,9376.38,9376.38,9376.38,731000000
2007/7/12,12:14:00,9375.94,9375.94,9375.94,9375.94,653000000
2007/7/12,12:15:00,9376.34,9376.34,9376.34,9376.34,501000000
2007/7/12,12:16:00,9378.39,9378.39,9378.39,9378.39,679000000
2007/7/12,12:17:00,9380.73,9380.73,9380.73,9380.73,462000000
2007/7/12,12:18:00,9380.53,9380.53,9380.53,9380.53,594000000
2007/7/12,12:19:00,9378.92,9378.92,9378.92,9378.92,520000000
2007/7/12,12:20:00,9379.28,9379.28,9379.28,9379.28,582000000
2007/7/12,12:21:00,9379.70,9379.70,9379.70,9379.70,648000000
2007/7/12,12:22:00,9377.88,9377.88,9377.88,9377.88,532000000
2007/7/12,12:23:00,9380.05,9380.05,9380.05,9380.05,606000000
2007/7/12,12:24:00,9379.64,9379.64,9379.64,9379.64,593000000
2007/7/12,12:25:00,9380.57,9380.57,9380.57,9380.57,525000000
2007/7/12,12:26:00,9381.04,9381.04,9381.04,9381.04,648000000
2007/7/12,12:27:00,9382.43,9382.43,9382.43,9382.43,535000000
2007/7/12,12:28:00,9383.23,9383.23,9383.23,9383.23,535000000
2007/7/12,12:29:00,9385.39,9385.39,9385.39,9385.39,552000000
2007/7/12,12:30:00,9386.30,9386.30,9386.30,9386.30,562000000
2007/7/12,12:31:00,9389.34,9389.34,9389.34,9389.34,607000000
2007/7/12,12:32:00,9391.03,9391.03,9391.03,9391.03,459000000
2007/7/12,12:33:00,9390.09,9390.09,9390.09,9390.09,548000000
2007/7/12,12:34:00,9389.98,9389.98,9389.98,9389.98,479000000
2007/7/12,12:35:00,9388.87,9388.87,9388.87,9388.87,567000000
2007/7/12,12:36:00,9388.72,9388.72,9388.72,9388.72,677000000
2007/7/12,12:37:00,9391.81,9391.81,9391.81,9391.81,543000000
2007/7/12,12:38:00,9392.02,9392.02,9392.02,9392.02,618000000
2007/7/12,12:39:00,9393.61,9393.61,9393.61,9393.61,538000000
2007/7/12,12:40:00,9394.14,9394.14,9394.14,9394.14,567000000
2007/7/12,12:41:00,9395.62,9395.62,9395.62,9395.62,669000000
2007/7/12,12:42:00,9393.76,9393.76,9393.76,9393.76,525000000
2007/7/12,12:43:00,9396.01,9396.01,9396.01,9396.01,609000000
2007/7/12,12:44:00,9395.63,9395.63,9395.63,9395.63,734000000
2007/7/12,12:45:00,9397.58,9397.58,9397.58,9397.58,808000000
2007/7/12,12:46:00,9396.88,9396.88,9396.88,9396.88,887000000
2007/7/12,12:47:00,9396.58,9396.58,9396.58,9396.58,645000000
2007/7/12,12:48:00,9398.28,9398.28,9398.28,9398.28,725000000
2007/7/12,12:49:00,9400.28,9400.28,9400.28,9400.28,520000000
2007/7/12,12:50:00,9399.92,9399.92,9399.92,9399.92,624000000
2007/7/12,12:51:00,9400.37,9400.37,9400.37,9400.37,754000000
2007/7/12,12:52:00,9398.20,9398.20,9398.20,9398.20,663000000
2007/7/12,12:53:00,9396.04,9396.04,9396.04,9396.04,759000000
2007/7/12,12:54:00,9396.51,9396.51,9396.51,9396.51,625000000
2007/7/12,12:55:00,9394.83,9394.83,9394.83,9394.83,614000000
2007/7/12,12:56:00,9394.35,9394.35,9394.35,9394.35,768000000
2007/7/12,12:57:00,9392.84,9392.84,9392.84,9392.84,640000000
2007/7/12,12:58:00,9392.30,9392.30,9392.30,9392.30,731000000
2007/7/12,12:59:00,9391.54,9391.54,9391.54,9391.54,581000000
2007/7/12,13:00:00,9389.24,9389.24,9389.24,9389.24,793000000
2007/7/12,13:01:00,9387.52,9387.52,9387.52,9387.52,746000000
2007/7/12,13:02:00,9385.30,9385.30,9385.30,9385.30,644000000
2007/7/12,13:03:00,9381.76,9381.76,9381.76,9381.76,921000000
2007/7/12,13:04:00,9382.70,9382.70,9382.70,9382.70,800000000
2007/7/12,13:05:00,9383.43,9383.43,9383.43,9383.43,753000000
2007/7/12,13:06:00,9382.54,9382.54,9382.54,9382.54,857000000
2007/7/12,13:07:00,9379.66,9379.66,9379.66,9379.66,695000000
2007/7/12,13:08:00,9379.53,9379.53,9379.53,9379.53,727000000
2007/7/12,13:09:00,9378.37,9378.37,9378.37,9378.37,733000000
2007/7/12,13:10:00,9376.28,9376.28,9376.28,9376.28,654000000
2007/7/12,13:11:00,9374.73,9374.73,9374.73,9374.73,849000000
2007/7/12,13:12:00,9372.75,9372.75,9372.75,9372.75,769000000
2007/7/12,13:13:00,9368.84,9368.84,9368.84,9368.84,944000000
2007/7/12,13:14:00,9371.44,9371.44,9371.44,9371.44,1048000000
2007/7/12,13:15:00,9369.08,9369.08,9369.08,9369.08,930000000
2007/7/12,13:16:00,9369.72,9369.72,9369.72,9369.72,1032000000
2007/7/12,13:17:00,9370.05,9370.05,9370.05,9370.05,791000000
2007/7/12,13:18:00,9368.30,9368.30,9368.30,9368.30,908000000
2007/7/12,13:19:00,9369.44,9369.44,9369.44,9369.44,879000000
2007/7/12,13:20:00,9368.47,9368.47,9368.47,9368.47,831000000
2007/7/12,13:21:00,9369.10,9369.10,9369.10,9369.10,1059000000
2007/7/12,13:22:00,9371.85,9371.85,9371.85,9371.85,866000000
2007/7/12,13:23:00,9369.65,9369.65,9369.65,9369.65,1009000000
2007/7/12,13:24:00,9374.18,9374.18,9374.18,9374.18,1086000000
2007/7/12,13:25:00,9373.06,9373.06,9373.06,9373.06,1076000000
2007/7/12,13:26:00,9373.06,9373.06,9373.06,9373.06,0
2007/7/12,13:27:00,9373.06,9373.06,9373.06,9373.06,0
2007/7/12,13:28:00,9373.06,9373.06,9373.06,9373.06,0
2007/7/12,13:29:00,9373.06,9373.06,9373.06,9373.06,0
2007/7/12,13:30:00,9354.41,9354.41,9354.41,9354.41,3619032576
2007/7/13,09:01:00,9530.72,9530.72,9530.72,9530.72,3936065536
2007/7/13,09:02:00,9540.35,9540.35,9540.35,9540.35,2884999936
2007/7/13,09:03:00,9537.63,9537.63,9537.63,9537.63,2732000000
2007/7/13,09:04:00,9533.65,9533.65,9533.65,9533.65,2591000064
2007/7/13,09:05:00,9519.58,9519.58,9519.58,9519.58,2542000128
2007/7/13,09:06:00,9510.27,9510.27,9510.27,9510.27,2284999936
2007/7/13,09:07:00,9497.22,9497.22,9497.22,9497.22,1874000000
2007/7/13,09:08:00,9495.15,9495.15,9495.15,9495.15,1920000000
2007/7/13,09:09:00,9494.35,9494.35,9494.35,9494.35,2273999872
2007/7/13,09:10:00,9489.06,9489.06,9489.06,9489.06,1738000000
2007/7/13,09:11:00,9486.46,9486.46,9486.46,9486.46,1866000000
2007/7/13,09:12:00,9481.01,9481.01,9481.01,9481.01,2236999936
2007/7/13,09:13:00,9482.22,9482.22,9482.22,9482.22,1683000064
2007/7/13,09:14:00,9481.48,9481.48,9481.48,9481.48,1666000000
2007/7/13,09:15:00,9480.82,9480.82,9480.82,9480.82,1671000064
2007/7/13,09:16:00,9479.29,9479.29,9479.29,9479.29,1732000000
2007/7/13,09:17:00,9477.56,9477.56,9477.56,9477.56,1551000064
2007/7/13,09:18:00,9478.88,9478.88,9478.88,9478.88,1496999936
2007/7/13,09:19:00,9477.48,9477.48,9477.48,9477.48,1462000000
2007/7/13,09:20:00,9475.19,9475.19,9475.19,9475.19,1384000000
2007/7/13,09:21:00,9470.74,9470.74,9470.74,9470.74,1606000000
2007/7/13,09:22:00,9466.69,9466.69,9466.69,9466.69,1220000000
2007/7/13,09:23:00,9473.41,9473.41,9473.41,9473.41,1484999936
2007/7/13,09:24:00,9472.84,9472.84,9472.84,9472.84,1304000000
2007/7/13,09:25:00,9468.54,9468.54,9468.54,9468.54,1099000064
2007/7/13,09:26:00,9464.29,9464.29,9464.29,9464.29,1176000000
2007/7/13,09:27:00,9460.48,9460.48,9460.48,9460.48,1080000000
2007/7/13,09:28:00,9454.50,9454.50,9454.50,9454.50,1136999936
2007/7/13,09:29:00,9450.41,9450.41,9450.41,9450.41,1140999936
2007/7/13,09:30:00,9457.04,9457.04,9457.04,9457.04,1296999936
2007/7/13,09:31:00,9455.72,9455.72,9455.72,9455.72,1552000000
2007/7/13,09:32:00,9457.58,9457.58,9457.58,9457.58,1199000064
2007/7/13,09:33:00,9457.67,9457.67,9457.67,9457.67,1259000064
2007/7/13,09:34:00,9456.65,9456.65,9456.65,9456.65,1155000064
2007/7/13,09:35:00,9451.92,9451.92,9451.92,9451.92,1098000000
2007/7/13,09:36:00,9450.03,9450.03,9450.03,9450.03,1303000064
2007/7/13,09:37:00,9444.53,9444.53,9444.53,9444.53,1215000064
2007/7/13,09:38:00,9441.16,9441.16,9441.16,9441.16,1215000064
2007/7/13,09:39:00,9435.72,9435.72,9435.72,9435.72,1194000000
2007/7/13,09:40:00,9431.26,9431.26,9431.26,9431.26,1228000000
2007/7/13,09:41:00,9422.85,9422.85,9422.85,9422.85,1412999936
2007/7/13,09:42:00,9419.82,9419.82,9419.82,9419.82,1192000000
2007/7/13,09:43:00,9414.97,9414.97,9414.97,9414.97,1147000064
2007/7/13,09:44:00,9411.80,9411.80,9411.80,9411.80,1200000000
2007/7/13,09:45:00,9411.04,9411.04,9411.04,9411.04,1144000000
2007/7/13,09:46:00,9413.28,9413.28,9413.28,9413.28,1388999936
2007/7/13,09:47:00,9415.51,9415.51,9415.51,9415.51,1252000000
2007/7/13,09:48:00,9425.94,9425.94,9425.94,9425.94,1228000000
2007/7/13,09:49:00,9433.14,9433.14,9433.14,9433.14,1104999936
2007/7/13,09:50:00,9436.79,9436.79,9436.79,9436.79,1010000000
2007/7/13,09:51:00,9438.49,9438.49,9438.49,9438.49,1179000064
2007/7/13,09:52:00,9442.22,9442.22,9442.22,9442.22,882000000
2007/7/13,09:53:00,9442.81,9442.81,9442.81,9442.81,876000000
2007/7/13,09:54:00,9447.45,9447.45,9447.45,9447.45,817000000
2007/7/13,09:55:00,9450.06,9450.06,9450.06,9450.06,786000000
2007/7/13,09:56:00,9451.14,9451.14,9451.14,9451.14,927000000
2007/7/13,09:57:00,9455.00,9455.00,9455.00,9455.00,771000000
2007/7/13,09:58:00,9456.35,9456.35,9456.35,9456.35,874000000
2007/7/13,09:59:00,9458.95,9458.95,9458.95,9458.95,871000000
2007/7/13,10:00:00,9456.28,9456.28,9456.28,9456.28,895000000
2007/7/13,10:01:00,9456.44,9456.44,9456.44,9456.44,914000000
2007/7/13,10:02:00,9454.92,9454.92,9454.92,9454.92,665000000
2007/7/13,10:03:00,9455.27,9455.27,9455.27,9455.27,688000000
2007/7/13,10:04:00,9455.21,9455.21,9455.21,9455.21,749000000
2007/7/13,10:05:00,9454.37,9454.37,9454.37,9454.37,710000000
2007/7/13,10:06:00,9455.73,9455.73,9455.73,9455.73,739000000
2007/7/13,10:07:00,9453.77,9453.77,9453.77,9453.77,626000000
2007/7/13,10:08:00,9451.17,9451.17,9451.17,9451.17,647000000
2007/7/13,10:09:00,9451.45,9451.45,9451.45,9451.45,759000000
2007/7/13,10:10:00,9451.81,9451.81,9451.81,9451.81,773000000
2007/7/13,10:11:00,9450.96,9450.96,9450.96,9450.96,737000000
2007/7/13,10:12:00,9449.47,9449.47,9449.47,9449.47,644000000
2007/7/13,10:13:00,9449.46,9449.46,9449.46,9449.46,613000000
2007/7/13,10:14:00,9450.65,9450.65,9450.65,9450.65,604000000
2007/7/13,10:15:00,9449.28,9449.28,9449.28,9449.28,627000000
2007/7/13,10:16:00,9450.52,9450.52,9450.52,9450.52,618000000
2007/7/13,10:17:00,9450.56,9450.56,9450.56,9450.56,552000000
2007/7/13,10:18:00,9448.63,9448.63,9448.63,9448.63,574000000
2007/7/13,10:19:00,9447.85,9447.85,9447.85,9447.85,577000000
2007/7/13,10:20:00,9447.69,9447.69,9447.69,9447.69,568000000
2007/7/13,10:21:00,9447.12,9447.12,9447.12,9447.12,596000000
2007/7/13,10:22:00,9448.08,9448.08,9448.08,9448.08,586000000
2007/7/13,10:23:00,9446.96,9446.96,9446.96,9446.96,571000000
2007/7/13,10:24:00,9447.91,9447.91,9447.91,9447.91,602000000
2007/7/13,10:25:00,9447.45,9447.45,9447.45,9447.45,664000000
2007/7/13,10:26:00,9447.69,9447.69,9447.69,9447.69,607000000
2007/7/13,10:27:00,9449.83,9449.83,9449.83,9449.83,514000000
2007/7/13,10:28:00,9450.78,9450.78,9450.78,9450.78,589000000
2007/7/13,10:29:00,9452.11,9452.11,9452.11,9452.11,648000000
2007/7/13,10:30:00,9454.86,9454.86,9454.86,9454.86,741000000
2007/7/13,10:31:00,9457.72,9457.72,9457.72,9457.72,1096999936
2007/7/13,10:32:00,9460.07,9460.07,9460.07,9460.07,886000000
2007/7/13,10:33:00,9463.81,9463.81,9463.81,9463.81,880000000
2007/7/13,10:34:00,9466.09,9466.09,9466.09,9466.09,898000000
2007/7/13,10:35:00,9468.57,9468.57,9468.57,9468.57,808000000
2007/7/13,10:36:00,9471.27,9471.27,9471.27,9471.27,907000000
2007/7/13,10:37:00,9474.25,9474.25,9474.25,9474.25,698000000
2007/7/13,10:38:00,9475.22,9475.22,9475.22,9475.22,829000000
2007/7/13,10:39:00,9474.78,9474.78,9474.78,9474.78,758000000
2007/7/13,10:40:00,9475.84,9475.84,9475.84,9475.84,816000000
2007/7/13,10:41:00,9475.98,9475.98,9475.98,9475.98,770000000
2007/7/13,10:42:00,9476.61,9476.61,9476.61,9476.61,600000000
2007/7/13,10:43:00,9473.29,9473.29,9473.29,9473.29,760000000
2007/7/13,10:44:00,9471.14,9471.14,9471.14,9471.14,844000000
2007/7/13,10:45:00,9470.60,9470.60,9470.60,9470.60,597000000
2007/7/13,10:46:00,9468.44,9468.44,9468.44,9468.44,595000000
2007/7/13,10:47:00,9465.02,9465.02,9465.02,9465.02,638000000
2007/7/13,10:48:00,9463.39,9463.39,9463.39,9463.39,625000000
2007/7/13,10:49:00,9462.12,9462.12,9462.12,9462.12,574000000
2007/7/13,10:50:00,9461.31,9461.31,9461.31,9461.31,577000000
2007/7/13,10:51:00,9461.29,9461.29,9461.29,9461.29,616000000
2007/7/13,10:52:00,9460.58,9460.58,9460.58,9460.58,561000000
2007/7/13,10:53:00,9459.84,9459.84,9459.84,9459.84,493000000
2007/7/13,10:54:00,9462.28,9462.28,9462.28,9462.28,537000000
2007/7/13,10:55:00,9460.95,9460.95,9460.95,9460.95,504000000
2007/7/13,10:56:00,9460.91,9460.91,9460.91,9460.91,566000000
2007/7/13,10:57:00,9462.45,9462.45,9462.45,9462.45,584000000
2007/7/13,10:58:00,9460.93,9460.93,9460.93,9460.93,524000000
2007/7/13,10:59:00,9460.56,9460.56,9460.56,9460.56,518000000
2007/7/13,11:00:00,9463.05,9463.05,9463.05,9463.05,481000000
2007/7/13,11:01:00,9464.84,9464.84,9464.84,9464.84,696000000
2007/7/13,11:02:00,9465.51,9465.51,9465.51,9465.51,746000000
2007/7/13,11:03:00,9468.65,9468.65,9468.65,9468.65,933000000
2007/7/13,11:04:00,9469.95,9469.95,9469.95,9469.95,883000000
2007/7/13,11:05:00,9468.56,9468.56,9468.56,9468.56,713000000
2007/7/13,11:06:00,9470.07,9470.07,9470.07,9470.07,836000000
2007/7/13,11:07:00,9471.46,9471.46,9471.46,9471.46,692000000
2007/7/13,11:08:00,9468.48,9468.48,9468.48,9468.48,651000000
2007/7/13,11:09:00,9469.02,9469.02,9469.02,9469.02,657000000
2007/7/13,11:10:00,9468.22,9468.22,9468.22,9468.22,594000000
2007/7/13,11:11:00,9468.71,9468.71,9468.71,9468.71,721000000
2007/7/13,11:12:00,9471.99,9471.99,9471.99,9471.99,575000000
2007/7/13,11:13:00,9474.71,9474.71,9474.71,9474.71,621000000
2007/7/13,11:14:00,9473.09,9473.09,9473.09,9473.09,625000000
2007/7/13,11:15:00,9474.43,9474.43,9474.43,9474.43,545000000
2007/7/13,11:16:00,9476.64,9476.64,9476.64,9476.64,609000000
2007/7/13,11:17:00,9477.35,9477.35,9477.35,9477.35,517000000
2007/7/13,11:18:00,9477.37,9477.37,9477.37,9477.37,632000000
2007/7/13,11:19:00,9477.96,9477.96,9477.96,9477.96,660000000
2007/7/13,11:20:00,9480.71,9480.71,9480.71,9480.71,827000000
2007/7/13,11:21:00,9482.07,9482.07,9482.07,9482.07,901000000
2007/7/13,11:22:00,9485.55,9485.55,9485.55,9485.55,717000000
2007/7/13,11:23:00,9483.33,9483.33,9483.33,9483.33,734000000
2007/7/13,11:24:00,9488.80,9488.80,9488.80,9488.80,728000000
2007/7/13,11:25:00,9489.31,9489.31,9489.31,9489.31,612000000
2007/7/13,11:26:00,9487.35,9487.35,9487.35,9487.35,681000000
2007/7/13,11:27:00,9486.24,9486.24,9486.24,9486.24,598000000
2007/7/13,11:28:00,9484.88,9484.88,9484.88,9484.88,638000000
2007/7/13,11:29:00,9486.94,9486.94,9486.94,9486.94,722000000
2007/7/13,11:30:00,9484.14,9484.14,9484.14,9484.14,584000000
2007/7/13,11:31:00,9484.65,9484.65,9484.65,9484.65,717000000
2007/7/13,11:32:00,9483.61,9483.61,9483.61,9483.61,629000000
2007/7/13,11:33:00,9483.12,9483.12,9483.12,9483.12,771000000
2007/7/13,11:34:00,9485.16,9485.16,9485.16,9485.16,853000000
2007/7/13,11:35:00,9486.26,9486.26,9486.26,9486.26,658000000
2007/7/13,11:36:00,9485.56,9485.56,9485.56,9485.56,576000000
2007/7/13,11:37:00,9485.71,9485.71,9485.71,9485.71,418000000
2007/7/13,11:38:00,9485.23,9485.23,9485.23,9485.23,501000000
2007/7/13,11:39:00,9485.10,9485.10,9485.10,9485.10,491000000
2007/7/13,11:40:00,9482.19,9482.19,9482.19,9482.19,541000000
2007/7/13,11:41:00,9482.74,9482.74,9482.74,9482.74,553000000
2007/7/13,11:42:00,9481.12,9481.12,9481.12,9481.12,532000000
2007/7/13,11:43:00,9479.54,9479.54,9479.54,9479.54,497000000
2007/7/13,11:44:00,9479.44,9479.44,9479.44,9479.44,550000000
2007/7/13,11:45:00,9478.84,9478.84,9478.84,9478.84,483000000
2007/7/13,11:46:00,9478.63,9478.63,9478.63,9478.63,533000000
2007/7/13,11:47:00,9479.27,9479.27,9479.27,9479.27,481000000
2007/7/13,11:48:00,9479.26,9479.26,9479.26,9479.26,499000000
2007/7/13,11:49:00,9478.21,9478.21,9478.21,9478.21,433000000
2007/7/13,11:50:00,9477.99,9477.99,9477.99,9477.99,517000000
2007/7/13,11:51:00,9478.34,9478.34,9478.34,9478.34,487000000
2007/7/13,11:52:00,9482.53,9482.53,9482.53,9482.53,567000000
2007/7/13,11:53:00,9479.53,9479.53,9479.53,9479.53,618000000
2007/7/13,11:54:00,9480.50,9480.50,9480.50,9480.50,507000000
2007/7/13,11:55:00,9480.75,9480.75,9480.75,9480.75,429000000
2007/7/13,11:56:00,9478.95,9478.95,9478.95,9478.95,542000000
2007/7/13,11:57:00,9480.26,9480.26,9480.26,9480.26,354000000
2007/7/13,11:58:00,9479.11,9479.11,9479.11,9479.11,397000000
2007/7/13,11:59:00,9480.52,9480.52,9480.52,9480.52,423000000
2007/7/13,12:00:00,9482.41,9482.41,9482.41,9482.41,558000000
2007/7/13,12:01:00,9484.36,9484.36,9484.36,9484.36,542000000
2007/7/13,12:02:00,9489.36,9489.36,9489.36,9489.36,599000000
2007/7/13,12:03:00,9492.59,9492.59,9492.59,9492.59,626000000
2007/7/13,12:04:00,9493.64,9493.64,9493.64,9493.64,565000000
2007/7/13,12:05:00,9494.21,9494.21,9494.21,9494.21,694000000
2007/7/13,12:06:00,9496.15,9496.15,9496.15,9496.15,597000000
2007/7/13,12:07:00,9494.36,9494.36,9494.36,9494.36,463000000
2007/7/13,12:08:00,9494.32,9494.32,9494.32,9494.32,484000000
2007/7/13,12:09:00,9494.07,9494.07,9494.07,9494.07,426000000
2007/7/13,12:10:00,9493.63,9493.63,9493.63,9493.63,454000000
2007/7/13,12:11:00,9493.07,9493.07,9493.07,9493.07,534000000
2007/7/13,12:12:00,9493.48,9493.48,9493.48,9493.48,386000000
2007/7/13,12:13:00,9493.29,9493.29,9493.29,9493.29,523000000
2007/7/13,12:14:00,9491.10,9491.10,9491.10,9491.10,445000000
2007/7/13,12:15:00,9494.39,9494.39,9494.39,9494.39,541000000
2007/7/13,12:16:00,9495.14,9495.14,9495.14,9495.14,502000000
2007/7/13,12:17:00,9493.31,9493.31,9493.31,9493.31,535000000
2007/7/13,12:18:00,9495.30,9495.30,9495.30,9495.30,628000000
2007/7/13,12:19:00,9494.52,9494.52,9494.52,9494.52,467000000
2007/7/13,12:20:00,9494.44,9494.44,9494.44,9494.44,452000000
2007/7/13,12:21:00,9495.50,9495.50,9495.50,9495.50,631000000
2007/7/13,12:22:00,9494.86,9494.86,9494.86,9494.86,510000000
2007/7/13,12:23:00,9491.88,9491.88,9491.88,9491.88,529000000
2007/7/13,12:24:00,9490.54,9490.54,9490.54,9490.54,575000000
2007/7/13,12:25:00,9489.87,9489.87,9489.87,9489.87,579000000
2007/7/13,12:26:00,9488.94,9488.94,9488.94,9488.94,941000000
2007/7/13,12:27:00,9488.23,9488.23,9488.23,9488.23,548000000
2007/7/13,12:28:00,9488.47,9488.47,9488.47,9488.47,689000000
2007/7/13,12:29:00,9487.13,9487.13,9487.13,9487.13,494000000
2007/7/13,12:30:00,9486.04,9486.04,9486.04,9486.04,479000000
2007/7/13,12:31:00,9485.50,9485.50,9485.50,9485.50,834000000
2007/7/13,12:32:00,9485.59,9485.59,9485.59,9485.59,456000000
2007/7/13,12:33:00,9486.85,9486.85,9486.85,9486.85,439000000
2007/7/13,12:34:00,9486.82,9486.82,9486.82,9486.82,545000000
2007/7/13,12:35:00,9487.33,9487.33,9487.33,9487.33,584000000
2007/7/13,12:36:00,9488.95,9488.95,9488.95,9488.95,568000000
2007/7/13,12:37:00,9488.38,9488.38,9488.38,9488.38,440000000
2007/7/13,12:38:00,9488.43,9488.43,9488.43,9488.43,480000000
2007/7/13,12:39:00,9487.56,9487.56,9487.56,9487.56,461000000
2007/7/13,12:40:00,9486.29,9486.29,9486.29,9486.29,435000000
2007/7/13,12:41:00,9486.80,9486.80,9486.80,9486.80,512000000
2007/7/13,12:42:00,9486.28,9486.28,9486.28,9486.28,401000000
2007/7/13,12:43:00,9486.61,9486.61,9486.61,9486.61,538000000
2007/7/13,12:44:00,9487.06,9487.06,9487.06,9487.06,520000000
2007/7/13,12:45:00,9486.92,9486.92,9486.92,9486.92,485000000
2007/7/13,12:46:00,9487.17,9487.17,9487.17,9487.17,550000000
2007/7/13,12:47:00,9490.04,9490.04,9490.04,9490.04,677000000
2007/7/13,12:48:00,9491.74,9491.74,9491.74,9491.74,679000000
2007/7/13,12:49:00,9490.91,9490.91,9490.91,9490.91,638000000
2007/7/13,12:50:00,9494.31,9494.31,9494.31,9494.31,673000000
2007/7/13,12:51:00,9494.94,9494.94,9494.94,9494.94,838000000
2007/7/13,12:52:00,9494.80,9494.80,9494.80,9494.80,696000000
2007/7/13,12:53:00,9494.13,9494.13,9494.13,9494.13,595000000
2007/7/13,12:54:00,9494.14,9494.14,9494.14,9494.14,564000000
2007/7/13,12:55:00,9493.90,9493.90,9493.90,9493.90,592000000
2007/7/13,12:56:00,9493.04,9493.04,9493.04,9493.04,727000000
2007/7/13,12:57:00,9489.31,9489.31,9489.31,9489.31,505000000
2007/7/13,12:58:00,9490.95,9490.95,9490.95,9490.95,710000000
2007/7/13,12:59:00,9488.71,9488.71,9488.71,9488.71,657000000
2007/7/13,13:00:00,9489.63,9489.63,9489.63,9489.63,604000000
2007/7/13,13:01:00,9487.07,9487.07,9487.07,9487.07,693000000
2007/7/13,13:02:00,9486.60,9486.60,9486.60,9486.60,604000000
2007/7/13,13:03:00,9485.63,9485.63,9485.63,9485.63,673000000
2007/7/13,13:04:00,9486.26,9486.26,9486.26,9486.26,682000000
2007/7/13,13:05:00,9484.59,9484.59,9484.59,9484.59,713000000
2007/7/13,13:06:00,9484.08,9484.08,9484.08,9484.08,741000000
2007/7/13,13:07:00,9481.94,9481.94,9481.94,9481.94,660000000
2007/7/13,13:08:00,9480.95,9480.95,9480.95,9480.95,770000000
2007/7/13,13:09:00,9478.34,9478.34,9478.34,9478.34,764000000
2007/7/13,13:10:00,9477.47,9477.47,9477.47,9477.47,852000000
2007/7/13,13:11:00,9474.95,9474.95,9474.95,9474.95,817000000
2007/7/13,13:12:00,9472.05,9472.05,9472.05,9472.05,883000000
2007/7/13,13:13:00,9471.28,9471.28,9471.28,9471.28,898000000
2007/7/13,13:14:00,9468.18,9468.18,9468.18,9468.18,957000000
2007/7/13,13:15:00,9466.53,9466.53,9466.53,9466.53,882000000
2007/7/13,13:16:00,9463.06,9463.06,9463.06,9463.06,1140000000
2007/7/13,13:17:00,9463.05,9463.05,9463.05,9463.05,1008000000
2007/7/13,13:18:00,9463.95,9463.95,9463.95,9463.95,1021000000
2007/7/13,13:19:00,9463.42,9463.42,9463.42,9463.42,983000000
2007/7/13,13:20:00,9462.63,9462.63,9462.63,9462.63,1025000000
2007/7/13,13:21:00,9460.47,9460.47,9460.47,9460.47,1112999936
2007/7/13,13:22:00,9461.25,9461.25,9461.25,9461.25,1052000000
2007/7/13,13:23:00,9459.06,9459.06,9459.06,9459.06,1182000000
2007/7/13,13:24:00,9457.53,9457.53,9457.53,9457.53,1104999936
2007/7/13,13:25:00,9454.55,9454.55,9454.55,9454.55,1147000064
2007/7/13,13:26:00,9454.55,9454.55,9454.55,9454.55,0
2007/7/13,13:27:00,9454.55,9454.55,9454.55,9454.55,0
2007/7/13,13:28:00,9454.55,9454.55,9454.55,9454.55,0
2007/7/13,13:29:00,9454.55,9454.55,9454.55,9454.55,0
2007/7/13,13:30:00,9471.30,9471.30,9471.30,9471.30,612065280
2007/7/16,09:01:00,9514.09,9514.09,9514.09,9514.09,368065536
2007/7/16,09:02:00,9491.85,9491.85,9491.85,9491.85,1975000064
2007/7/16,09:03:00,9495.03,9495.03,9495.03,9495.03,1960999936
2007/7/16,09:04:00,9493.41,9493.41,9493.41,9493.41,2096999936
2007/7/16,09:05:00,9479.08,9479.08,9479.08,9479.08,2297999872
2007/7/16,09:06:00,9478.33,9478.33,9478.33,9478.33,2022000000
2007/7/16,09:07:00,9465.00,9465.00,9465.00,9465.00,2019000064
2007/7/16,09:08:00,9462.17,9462.17,9462.17,9462.17,1576999936
2007/7/16,09:09:00,9467.82,9467.82,9467.82,9467.82,1603000064
2007/7/16,09:10:00,9466.22,9466.22,9466.22,9466.22,1432999936
2007/7/16,09:11:00,9465.24,9465.24,9465.24,9465.24,1686000000
2007/7/16,09:12:00,9460.00,9460.00,9460.00,9460.00,1286000000
2007/7/16,09:13:00,9460.49,9460.49,9460.49,9460.49,1334000000
2007/7/16,09:14:00,9462.31,9462.31,9462.31,9462.31,1272999936
2007/7/16,09:15:00,9463.35,9463.35,9463.35,9463.35,1163000064
2007/7/16,09:16:00,9464.26,9464.26,9464.26,9464.26,1472000000
2007/7/16,09:17:00,9468.60,9468.60,9468.60,9468.60,1298000000
2007/7/16,09:18:00,9472.91,9472.91,9472.91,9472.91,1282000000
2007/7/16,09:19:00,9475.66,9475.66,9475.66,9475.66,1296000000
2007/7/16,09:20:00,9482.24,9482.24,9482.24,9482.24,1120999936
2007/7/16,09:21:00,9490.99,9490.99,9490.99,9490.99,1360999936
2007/7/16,09:22:00,9496.74,9496.74,9496.74,9496.74,1180000000
2007/7/16,09:23:00,9498.66,9498.66,9498.66,9498.66,1280999936
2007/7/16,09:24:00,9504.04,9504.04,9504.04,9504.04,1406000000
2007/7/16,09:25:00,9504.70,9504.70,9504.70,9504.70,1260999936
2007/7/16,09:26:00,9508.93,9508.93,9508.93,9508.93,1454000000
2007/7/16,09:27:00,9508.77,9508.77,9508.77,9508.77,1436999936
2007/7/16,09:28:00,9515.32,9515.32,9515.32,9515.32,1343000064
2007/7/16,09:29:00,9519.24,9519.24,9519.24,9519.24,1368999936
2007/7/16,09:30:00,9518.18,9518.18,9518.18,9518.18,1448000000
2007/7/16,09:31:00,9513.29,9513.29,9513.29,9513.29,1892000000
2007/7/16,09:32:00,9512.61,9512.61,9512.61,9512.61,1400999936
2007/7/16,09:33:00,9509.81,9509.81,9509.81,9509.81,1175000064
2007/7/16,09:34:00,9510.94,9510.94,9510.94,9510.94,1124999936
2007/7/16,09:35:00,9510.44,9510.44,9510.44,9510.44,1146000000
2007/7/16,09:36:00,9508.02,9508.02,9508.02,9508.02,1288999936
2007/7/16,09:37:00,9509.03,9509.03,9509.03,9509.03,943000000
2007/7/16,09:38:00,9510.92,9510.92,9510.92,9510.92,1052000000
2007/7/16,09:39:00,9510.28,9510.28,9510.28,9510.28,1048000000
2007/7/16,09:40:00,9515.25,9515.25,9515.25,9515.25,894000000
2007/7/16,09:41:00,9516.51,9516.51,9516.51,9516.51,1264000000
2007/7/16,09:42:00,9515.00,9515.00,9515.00,9515.00,990000000
2007/7/16,09:43:00,9519.99,9519.99,9519.99,9519.99,900000000
2007/7/16,09:44:00,9519.80,9519.80,9519.80,9519.80,965000000
2007/7/16,09:45:00,9522.43,9522.43,9522.43,9522.43,922000000
2007/7/16,09:46:00,9520.99,9520.99,9520.99,9520.99,1025000000
2007/7/16,09:47:00,9512.95,9512.95,9512.95,9512.95,1128999936
2007/7/16,09:48:00,9514.25,9514.25,9514.25,9514.25,1100999936
2007/7/16,09:49:00,9510.15,9510.15,9510.15,9510.15,936000000
2007/7/16,09:50:00,9502.47,9502.47,9502.47,9502.47,890000000
2007/7/16,09:51:00,9507.49,9507.49,9507.49,9507.49,1220999936
2007/7/16,09:52:00,9505.62,9505.62,9505.62,9505.62,790000000
2007/7/16,09:53:00,9506.22,9506.22,9506.22,9506.22,860000000
2007/7/16,09:54:00,9506.84,9506.84,9506.84,9506.84,782000000
2007/7/16,09:55:00,9507.89,9507.89,9507.89,9507.89,644000000
2007/7/16,09:56:00,9505.78,9505.78,9505.78,9505.78,863000000
2007/7/16,09:57:00,9504.67,9504.67,9504.67,9504.67,724000000
2007/7/16,09:58:00,9504.62,9504.62,9504.62,9504.62,854000000
2007/7/16,09:59:00,9505.90,9505.90,9505.90,9505.90,796000000
2007/7/16,10:00:00,9507.09,9507.09,9507.09,9507.09,774000000
2007/7/16,10:01:00,9507.73,9507.73,9507.73,9507.73,1187000064
2007/7/16,10:02:00,9509.11,9509.11,9509.11,9509.11,1262000000
2007/7/16,10:03:00,9510.23,9510.23,9510.23,9510.23,1032000000
2007/7/16,10:04:00,9511.37,9511.37,9511.37,9511.37,976000000
2007/7/16,10:05:00,9512.91,9512.91,9512.91,9512.91,792000000
2007/7/16,10:06:00,9514.34,9514.34,9514.34,9514.34,870000000
2007/7/16,10:07:00,9514.38,9514.38,9514.38,9514.38,678000000
2007/7/16,10:08:00,9513.65,9513.65,9513.65,9513.65,823000000
2007/7/16,10:09:00,9515.25,9515.25,9515.25,9515.25,768000000
2007/7/16,10:10:00,9517.16,9517.16,9517.16,9517.16,753000000
2007/7/16,10:11:00,9519.64,9519.64,9519.64,9519.64,1037000000
2007/7/16,10:12:00,9520.57,9520.57,9520.57,9520.57,674000000
2007/7/16,10:13:00,9523.41,9523.41,9523.41,9523.41,749000000
2007/7/16,10:14:00,9524.22,9524.22,9524.22,9524.22,809000000
2007/7/16,10:15:00,9524.38,9524.38,9524.38,9524.38,715000000
2007/7/16,10:16:00,9525.10,9525.10,9525.10,9525.10,880000000
2007/7/16,10:17:00,9517.12,9517.12,9517.12,9517.12,876000000
2007/7/16,10:18:00,9513.28,9513.28,9513.28,9513.28,893000000
2007/7/16,10:19:00,9509.57,9509.57,9509.57,9509.57,808000000
2007/7/16,10:20:00,9512.54,9512.54,9512.54,9512.54,636000000
2007/7/16,10:21:00,9510.27,9510.27,9510.27,9510.27,879000000
2007/7/16,10:22:00,9508.76,9508.76,9508.76,9508.76,636000000
2007/7/16,10:23:00,9511.74,9511.74,9511.74,9511.74,726000000
2007/7/16,10:24:00,9512.33,9512.33,9512.33,9512.33,733000000
2007/7/16,10:25:00,9512.51,9512.51,9512.51,9512.51,736000000
2007/7/16,10:26:00,9511.72,9511.72,9511.72,9511.72,701000000
2007/7/16,10:27:00,9513.70,9513.70,9513.70,9513.70,611000000
2007/7/16,10:28:00,9512.92,9512.92,9512.92,9512.92,670000000
2007/7/16,10:29:00,9516.13,9516.13,9516.13,9516.13,582000000
2007/7/16,10:30:00,9516.43,9516.43,9516.43,9516.43,518000000
2007/7/16,10:31:00,9515.79,9515.79,9515.79,9515.79,627000000
2007/7/16,10:32:00,9517.74,9517.74,9517.74,9517.74,474000000
2007/7/16,10:33:00,9517.77,9517.77,9517.77,9517.77,540000000
2007/7/16,10:34:00,9519.60,9519.60,9519.60,9519.60,562000000
2007/7/16,10:35:00,9522.19,9522.19,9522.19,9522.19,561000000
2007/7/16,10:36:00,9522.63,9522.63,9522.63,9522.63,656000000
2007/7/16,10:37:00,9525.72,9525.72,9525.72,9525.72,616000000
2007/7/16,10:38:00,9525.40,9525.40,9525.40,9525.40,724000000
2007/7/16,10:39:00,9526.04,9526.04,9526.04,9526.04,697000000
2007/7/16,10:40:00,9526.10,9526.10,9526.10,9526.10,674000000
2007/7/16,10:41:00,9528.44,9528.44,9528.44,9528.44,727000000
2007/7/16,10:42:00,9527.36,9527.36,9527.36,9527.36,592000000
2007/7/16,10:43:00,9528.64,9528.64,9528.64,9528.64,745000000
2007/7/16,10:44:00,9528.15,9528.15,9528.15,9528.15,620000000
2007/7/16,10:45:00,9527.99,9527.99,9527.99,9527.99,705000000
2007/7/16,10:46:00,9529.98,9529.98,9529.98,9529.98,704000000
2007/7/16,10:47:00,9529.11,9529.11,9529.11,9529.11,598000000
2007/7/16,10:48:00,9527.45,9527.45,9527.45,9527.45,584000000
2007/7/16,10:49:00,9528.13,9528.13,9528.13,9528.13,764000000
2007/7/16,10:50:00,9526.61,9526.61,9526.61,9526.61,539000000
2007/7/16,10:51:00,9527.03,9527.03,9527.03,9527.03,660000000
2007/7/16,10:52:00,9526.99,9526.99,9526.99,9526.99,547000000
2007/7/16,10:53:00,9527.28,9527.28,9527.28,9527.28,728000000
2007/7/16,10:54:00,9527.35,9527.35,9527.35,9527.35,680000000
2007/7/16,10:55:00,9528.07,9528.07,9528.07,9528.07,725000000
2007/7/16,10:56:00,9529.01,9529.01,9529.01,9529.01,711000000
2007/7/16,10:57:00,9528.04,9528.04,9528.04,9528.04,522000000
2007/7/16,10:58:00,9528.02,9528.02,9528.02,9528.02,560000000
2007/7/16,10:59:00,9526.43,9526.43,9526.43,9526.43,574000000
2007/7/16,11:00:00,9527.60,9527.60,9527.60,9527.60,534000000
2007/7/16,11:01:00,9527.47,9527.47,9527.47,9527.47,592000000
2007/7/16,11:02:00,9529.35,9529.35,9529.35,9529.35,482000000
2007/7/16,11:03:00,9531.00,9531.00,9531.00,9531.00,561000000
2007/7/16,11:04:00,9533.83,9533.83,9533.83,9533.83,541000000
2007/7/16,11:05:00,9535.22,9535.22,9535.22,9535.22,614000000
2007/7/16,11:06:00,9536.12,9536.12,9536.12,9536.12,832000000
2007/7/16,11:07:00,9539.20,9539.20,9539.20,9539.20,611000000
2007/7/16,11:08:00,9535.72,9535.72,9535.72,9535.72,661000000
2007/7/16,11:09:00,9535.60,9535.60,9535.60,9535.60,676000000
2007/7/16,11:10:00,9534.39,9534.39,9534.39,9534.39,543000000
2007/7/16,11:11:00,9533.45,9533.45,9533.45,9533.45,663000000
2007/7/16,11:12:00,9531.83,9531.83,9531.83,9531.83,500000000
2007/7/16,11:13:00,9535.97,9535.97,9535.97,9535.97,561000000
2007/7/16,11:14:00,9535.74,9535.74,9535.74,9535.74,502000000
2007/7/16,11:15:00,9535.21,9535.21,9535.21,9535.21,391000000
2007/7/16,11:16:00,9532.96,9532.96,9532.96,9532.96,563000000
2007/7/16,11:17:00,9533.00,9533.00,9533.00,9533.00,475000000
2007/7/16,11:18:00,9530.54,9530.54,9530.54,9530.54,582000000
2007/7/16,11:19:00,9528.58,9528.58,9528.58,9528.58,595000000
2007/7/16,11:20:00,9526.60,9526.60,9526.60,9526.60,504000000
2007/7/16,11:21:00,9524.77,9524.77,9524.77,9524.77,693000000
2007/7/16,11:22:00,9522.96,9522.96,9522.96,9522.96,596000000
2007/7/16,11:23:00,9523.29,9523.29,9523.29,9523.29,597000000
2007/7/16,11:24:00,9519.95,9519.95,9519.95,9519.95,605000000
2007/7/16,11:25:00,9516.96,9516.96,9516.96,9516.96,577000000
2007/7/16,11:26:00,9514.58,9514.58,9514.58,9514.58,734000000
2007/7/16,11:27:00,9512.35,9512.35,9512.35,9512.35,726000000
2007/7/16,11:28:00,9507.21,9507.21,9507.21,9507.21,824000000
2007/7/16,11:29:00,9500.34,9500.34,9500.34,9500.34,809000000
2007/7/16,11:30:00,9500.11,9500.11,9500.11,9500.11,787000000
2007/7/16,11:31:00,9494.89,9494.89,9494.89,9494.89,950000000
2007/7/16,11:32:00,9491.33,9491.33,9491.33,9491.33,940000000
2007/7/16,11:33:00,9489.48,9489.48,9489.48,9489.48,1098000000
2007/7/16,11:34:00,9488.37,9488.37,9488.37,9488.37,1076999936
2007/7/16,11:35:00,9487.23,9487.23,9487.23,9487.23,883000000
2007/7/16,11:36:00,9486.41,9486.41,9486.41,9486.41,876000000
2007/7/16,11:37:00,9485.92,9485.92,9485.92,9485.92,805000000
2007/7/16,11:38:00,9485.49,9485.49,9485.49,9485.49,674000000
2007/7/16,11:39:00,9486.78,9486.78,9486.78,9486.78,637000000
2007/7/16,11:40:00,9489.81,9489.81,9489.81,9489.81,401000000
2007/7/16,11:41:00,9491.40,9491.40,9491.40,9491.40,569000000
2007/7/16,11:42:00,9494.53,9494.53,9494.53,9494.53,454000000
2007/7/16,11:43:00,9497.91,9497.91,9497.91,9497.91,428000000
2007/7/16,11:44:00,9495.63,9495.63,9495.63,9495.63,468000000
2007/7/16,11:45:00,9495.62,9495.62,9495.62,9495.62,357000000
2007/7/16,11:46:00,9496.80,9496.80,9496.80,9496.80,473000000
2007/7/16,11:47:00,9498.89,9498.89,9498.89,9498.89,397000000
2007/7/16,11:48:00,9496.32,9496.32,9496.32,9496.32,370000000
2007/7/16,11:49:00,9498.59,9498.59,9498.59,9498.59,355000000
2007/7/16,11:50:00,9499.68,9499.68,9499.68,9499.68,412000000
2007/7/16,11:51:00,9500.19,9500.19,9500.19,9500.19,701000000
2007/7/16,11:52:00,9498.42,9498.42,9498.42,9498.42,505000000
2007/7/16,11:53:00,9493.79,9493.79,9493.79,9493.79,559000000
2007/7/16,11:54:00,9494.38,9494.38,9494.38,9494.38,503000000
2007/7/16,11:55:00,9494.25,9494.25,9494.25,9494.25,418000000
2007/7/16,11:56:00,9495.52,9495.52,9495.52,9495.52,500000000
2007/7/16,11:57:00,9496.78,9496.78,9496.78,9496.78,556000000
2007/7/16,11:58:00,9495.93,9495.93,9495.93,9495.93,604000000
2007/7/16,11:59:00,9497.88,9497.88,9497.88,9497.88,454000000
2007/7/16,12:00:00,9497.58,9497.58,9497.58,9497.58,449000000
2007/7/16,12:01:00,9497.94,9497.94,9497.94,9497.94,533000000
2007/7/16,12:02:00,9499.42,9499.42,9499.42,9499.42,412000000
2007/7/16,12:03:00,9498.90,9498.90,9498.90,9498.90,414000000
2007/7/16,12:04:00,9499.56,9499.56,9499.56,9499.56,353000000
2007/7/16,12:05:00,9502.33,9502.33,9502.33,9502.33,361000000
2007/7/16,12:06:00,9502.92,9502.92,9502.92,9502.92,403000000
2007/7/16,12:07:00,9504.65,9504.65,9504.65,9504.65,357000000
2007/7/16,12:08:00,9502.96,9502.96,9502.96,9502.96,416000000
2007/7/16,12:09:00,9505.38,9505.38,9505.38,9505.38,535000000
2007/7/16,12:10:00,9507.19,9507.19,9507.19,9507.19,490000000
2007/7/16,12:11:00,9509.60,9509.60,9509.60,9509.60,659000000
2007/7/16,12:12:00,9511.28,9511.28,9511.28,9511.28,539000000
2007/7/16,12:13:00,9512.56,9512.56,9512.56,9512.56,468000000
2007/7/16,12:14:00,9512.71,9512.71,9512.71,9512.71,460000000
2007/7/16,12:15:00,9513.17,9513.17,9513.17,9513.17,367000000
2007/7/16,12:16:00,9513.98,9513.98,9513.98,9513.98,457000000
2007/7/16,12:17:00,9514.37,9514.37,9514.37,9514.37,375000000
2007/7/16,12:18:00,9513.53,9513.53,9513.53,9513.53,410000000
2007/7/16,12:19:00,9512.61,9512.61,9512.61,9512.61,385000000
2007/7/16,12:20:00,9511.48,9511.48,9511.48,9511.48,407000000
2007/7/16,12:21:00,9510.89,9510.89,9510.89,9510.89,525000000
2007/7/16,12:22:00,9511.02,9511.02,9511.02,9511.02,421000000
2007/7/16,12:23:00,9510.32,9510.32,9510.32,9510.32,484000000
2007/7/16,12:24:00,9510.29,9510.29,9510.29,9510.29,449000000
2007/7/16,12:25:00,9505.89,9505.89,9505.89,9505.89,514000000
2007/7/16,12:26:00,9501.20,9501.20,9501.20,9501.20,690000000
2007/7/16,12:27:00,9498.57,9498.57,9498.57,9498.57,669000000
2007/7/16,12:28:00,9491.26,9491.26,9491.26,9491.26,764000000
2007/7/16,12:29:00,9487.68,9487.68,9487.68,9487.68,805000000
2007/7/16,12:30:00,9483.33,9483.33,9483.33,9483.33,859000000
2007/7/16,12:31:00,9478.67,9478.67,9478.67,9478.67,1094000000
2007/7/16,12:32:00,9474.42,9474.42,9474.42,9474.42,1012000000
2007/7/16,12:33:00,9465.68,9465.68,9465.68,9465.68,1140999936
2007/7/16,12:34:00,9460.20,9460.20,9460.20,9460.20,1136000000
2007/7/16,12:35:00,9458.19,9458.19,9458.19,9458.19,920000000
2007/7/16,12:36:00,9452.59,9452.59,9452.59,9452.59,953000000
2007/7/16,12:37:00,9452.69,9452.69,9452.69,9452.69,1128000000
2007/7/16,12:38:00,9451.62,9451.62,9451.62,9451.62,991000000
2007/7/16,12:39:00,9450.70,9450.70,9450.70,9450.70,840000000
2007/7/16,12:40:00,9452.06,9452.06,9452.06,9452.06,850000000
2007/7/16,12:41:00,9452.73,9452.73,9452.73,9452.73,782000000
2007/7/16,12:42:00,9452.77,9452.77,9452.77,9452.77,681000000
2007/7/16,12:43:00,9454.41,9454.41,9454.41,9454.41,634000000
2007/7/16,12:44:00,9457.90,9457.90,9457.90,9457.90,568000000
2007/7/16,12:45:00,9460.46,9460.46,9460.46,9460.46,552000000
2007/7/16,12:46:00,9460.76,9460.76,9460.76,9460.76,585000000
2007/7/16,12:47:00,9464.69,9464.69,9464.69,9464.69,460000000
2007/7/16,12:48:00,9465.06,9465.06,9465.06,9465.06,504000000
2007/7/16,12:49:00,9467.11,9467.11,9467.11,9467.11,478000000
2007/7/16,12:50:00,9471.16,9471.16,9471.16,9471.16,484000000
2007/7/16,12:51:00,9474.36,9474.36,9474.36,9474.36,549000000
2007/7/16,12:52:00,9475.03,9475.03,9475.03,9475.03,449000000
2007/7/16,12:53:00,9474.61,9474.61,9474.61,9474.61,577000000
2007/7/16,12:54:00,9474.76,9474.76,9474.76,9474.76,542000000
2007/7/16,12:55:00,9471.98,9471.98,9471.98,9471.98,495000000
2007/7/16,12:56:00,9471.56,9471.56,9471.56,9471.56,483000000
2007/7/16,12:57:00,9471.85,9471.85,9471.85,9471.85,467000000
2007/7/16,12:58:00,9466.79,9466.79,9466.79,9466.79,486000000
2007/7/16,12:59:00,9466.43,9466.43,9466.43,9466.43,558000000
2007/7/16,13:00:00,9468.11,9468.11,9468.11,9468.11,467000000
2007/7/16,13:01:00,9465.49,9465.49,9465.49,9465.49,663000000
2007/7/16,13:02:00,9463.14,9463.14,9463.14,9463.14,501000000
2007/7/16,13:03:00,9458.14,9458.14,9458.14,9458.14,533000000
2007/7/16,13:04:00,9456.13,9456.13,9456.13,9456.13,631000000
2007/7/16,13:05:00,9452.63,9452.63,9452.63,9452.63,565000000
2007/7/16,13:06:00,9446.53,9446.53,9446.53,9446.53,718000000
2007/7/16,13:07:00,9438.06,9438.06,9438.06,9438.06,801000000
2007/7/16,13:08:00,9436.55,9436.55,9436.55,9436.55,1020000000
2007/7/16,13:09:00,9432.31,9432.31,9432.31,9432.31,1155000064
2007/7/16,13:10:00,9423.33,9423.33,9423.33,9423.33,1160000000
2007/7/16,13:11:00,9415.31,9415.31,9415.31,9415.31,1287000064
2007/7/16,13:12:00,9411.59,9411.59,9411.59,9411.59,1092999936
2007/7/16,13:13:00,9409.33,9409.33,9409.33,9409.33,1132999936
2007/7/16,13:14:00,9407.82,9407.82,9407.82,9407.82,1256000000
2007/7/16,13:15:00,9406.48,9406.48,9406.48,9406.48,1029000000
2007/7/16,13:16:00,9404.55,9404.55,9404.55,9404.55,1098000000
2007/7/16,13:17:00,9403.73,9403.73,9403.73,9403.73,1032000000
2007/7/16,13:18:00,9405.35,9405.35,9405.35,9405.35,1040000000
2007/7/16,13:19:00,9406.21,9406.21,9406.21,9406.21,1000000000
2007/7/16,13:20:00,9412.56,9412.56,9412.56,9412.56,909000000
2007/7/16,13:21:00,9415.49,9415.49,9415.49,9415.49,1082000000
2007/7/16,13:22:00,9414.08,9414.08,9414.08,9414.08,996000000
2007/7/16,13:23:00,9418.18,9418.18,9418.18,9418.18,987000000
2007/7/16,13:24:00,9419.15,9419.15,9419.15,9419.15,943000000
2007/7/16,13:25:00,9419.47,9419.47,9419.47,9419.47,1026000000
2007/7/16,13:26:00,9419.47,9419.47,9419.47,9419.47,0
2007/7/16,13:27:00,9419.47,9419.47,9419.47,9419.47,0
2007/7/16,13:28:00,9419.47,9419.47,9419.47,9419.47,0
2007/7/16,13:29:00,9419.47,9419.47,9419.47,9419.47,0
2007/7/16,13:30:00,9417.32,9417.32,9417.32,9417.32,3483032576
2007/7/17,09:01:00,9444.87,9444.87,9444.87,9444.87,3016032768
2007/7/17,09:02:00,9449.12,9449.12,9449.12,9449.12,1556999936
2007/7/17,09:03:00,9445.60,9445.60,9445.60,9445.60,1668000000
2007/7/17,09:04:00,9433.85,9433.85,9433.85,9433.85,1804999936
2007/7/17,09:05:00,9417.11,9417.11,9417.11,9417.11,1495000064
2007/7/17,09:06:00,9407.35,9407.35,9407.35,9407.35,1616000000
2007/7/17,09:07:00,9393.58,9393.58,9393.58,9393.58,1367000064
2007/7/17,09:08:00,9384.95,9384.95,9384.95,9384.95,1332999936
2007/7/17,09:09:00,9374.53,9374.53,9374.53,9374.53,1495000064
2007/7/17,09:10:00,9365.87,9365.87,9365.87,9365.87,1315000064
2007/7/17,09:11:00,9353.28,9353.28,9353.28,9353.28,1988000000
2007/7/17,09:12:00,9348.65,9348.65,9348.65,9348.65,1336999936
2007/7/17,09:13:00,9343.70,9343.70,9343.70,9343.70,1528999936
2007/7/17,09:14:00,9345.43,9345.43,9345.43,9345.43,1548000000
2007/7/17,09:15:00,9342.62,9342.62,9342.62,9342.62,1994000000
2007/7/17,09:16:00,9342.11,9342.11,9342.11,9342.11,1636999936
2007/7/17,09:17:00,9337.67,9337.67,9337.67,9337.67,1220999936
2007/7/17,09:18:00,9338.19,9338.19,9338.19,9338.19,1091000064
2007/7/17,09:19:00,9338.55,9338.55,9338.55,9338.55,1247000064
2007/7/17,09:20:00,9341.90,9341.90,9341.90,9341.90,1052000000
2007/7/17,09:21:00,9341.24,9341.24,9341.24,9341.24,1455000064
2007/7/17,09:22:00,9343.63,9343.63,9343.63,9343.63,1069000000
2007/7/17,09:23:00,9344.77,9344.77,9344.77,9344.77,1279000064
2007/7/17,09:24:00,9350.05,9350.05,9350.05,9350.05,1056000000
2007/7/17,09:25:00,9358.30,9358.30,9358.30,9358.30,963000000
2007/7/17,09:26:00,9356.97,9356.97,9356.97,9356.97,1315000064
2007/7/17,09:27:00,9358.94,9358.94,9358.94,9358.94,1058000000
2007/7/17,09:28:00,9362.70,9362.70,9362.70,9362.70,1128999936
2007/7/17,09:29:00,9365.29,9365.29,9365.29,9365.29,1108000000
2007/7/17,09:30:00,9368.07,9368.07,9368.07,9368.07,896000000
2007/7/17,09:31:00,9358.47,9358.47,9358.47,9358.47,1704999936
2007/7/17,09:32:00,9351.07,9351.07,9351.07,9351.07,1408000000
2007/7/17,09:33:00,9345.41,9345.41,9345.41,9345.41,959000000
2007/7/17,09:34:00,9343.58,9343.58,9343.58,9343.58,987000000
2007/7/17,09:35:00,9339.76,9339.76,9339.76,9339.76,727000000
2007/7/17,09:36:00,9338.60,9338.60,9338.60,9338.60,867000000
2007/7/17,09:37:00,9340.33,9340.33,9340.33,9340.33,710000000
2007/7/17,09:38:00,9339.45,9339.45,9339.45,9339.45,645000000
2007/7/17,09:39:00,9344.32,9344.32,9344.32,9344.32,687000000
2007/7/17,09:40:00,9348.61,9348.61,9348.61,9348.61,674000000
2007/7/17,09:41:00,9347.06,9347.06,9347.06,9347.06,941000000
2007/7/17,09:42:00,9346.84,9346.84,9346.84,9346.84,722000000
2007/7/17,09:43:00,9349.80,9349.80,9349.80,9349.80,801000000
2007/7/17,09:44:00,9349.88,9349.88,9349.88,9349.88,774000000
2007/7/17,09:45:00,9351.60,9351.60,9351.60,9351.60,636000000
2007/7/17,09:46:00,9356.96,9356.96,9356.96,9356.96,783000000
2007/7/17,09:47:00,9355.08,9355.08,9355.08,9355.08,690000000
2007/7/17,09:48:00,9356.04,9356.04,9356.04,9356.04,846000000
2007/7/17,09:49:00,9357.64,9357.64,9357.64,9357.64,696000000
2007/7/17,09:50:00,9357.81,9357.81,9357.81,9357.81,688000000
2007/7/17,09:51:00,9359.46,9359.46,9359.46,9359.46,937000000
2007/7/17,09:52:00,9362.79,9362.79,9362.79,9362.79,654000000
2007/7/17,09:53:00,9365.21,9365.21,9365.21,9365.21,693000000
2007/7/17,09:54:00,9367.14,9367.14,9367.14,9367.14,679000000
2007/7/17,09:55:00,9369.04,9369.04,9369.04,9369.04,570000000
2007/7/17,09:56:00,9372.45,9372.45,9372.45,9372.45,686000000
2007/7/17,09:57:00,9374.29,9374.29,9374.29,9374.29,678000000
2007/7/17,09:58:00,9378.08,9378.08,9378.08,9378.08,796000000
2007/7/17,09:59:00,9380.93,9380.93,9380.93,9380.93,916000000
2007/7/17,10:00:00,9382.28,9382.28,9382.28,9382.28,881000000
2007/7/17,10:01:00,9386.29,9386.29,9386.29,9386.29,1026000000
2007/7/17,10:02:00,9389.47,9389.47,9389.47,9389.47,764000000
2007/7/17,10:03:00,9389.65,9389.65,9389.65,9389.65,901000000
2007/7/17,10:04:00,9390.25,9390.25,9390.25,9390.25,725000000
2007/7/17,10:05:00,9395.06,9395.06,9395.06,9395.06,677000000
2007/7/17,10:06:00,9397.30,9397.30,9397.30,9397.30,814000000
2007/7/17,10:07:00,9399.28,9399.28,9399.28,9399.28,704000000
2007/7/17,10:08:00,9398.07,9398.07,9398.07,9398.07,829000000
2007/7/17,10:09:00,9397.86,9397.86,9397.86,9397.86,797000000
2007/7/17,10:10:00,9396.81,9396.81,9396.81,9396.81,664000000
2007/7/17,10:11:00,9398.89,9398.89,9398.89,9398.89,952000000
2007/7/17,10:12:00,9398.06,9398.06,9398.06,9398.06,667000000
2007/7/17,10:13:00,9400.11,9400.11,9400.11,9400.11,580000000
2007/7/17,10:14:00,9397.97,9397.97,9397.97,9397.97,610000000
2007/7/17,10:15:00,9395.66,9395.66,9395.66,9395.66,506000000
2007/7/17,10:16:00,9393.67,9393.67,9393.67,9393.67,707000000
2007/7/17,10:17:00,9395.24,9395.24,9395.24,9395.24,614000000
2007/7/17,10:18:00,9394.89,9394.89,9394.89,9394.89,586000000
2007/7/17,10:19:00,9394.50,9394.50,9394.50,9394.50,574000000
2007/7/17,10:20:00,9393.71,9393.71,9393.71,9393.71,444000000
2007/7/17,10:21:00,9391.68,9391.68,9391.68,9391.68,652000000
2007/7/17,10:22:00,9393.91,9393.91,9393.91,9393.91,490000000
2007/7/17,10:23:00,9392.48,9392.48,9392.48,9392.48,515000000
2007/7/17,10:24:00,9387.32,9387.32,9387.32,9387.32,612000000
2007/7/17,10:25:00,9389.58,9389.58,9389.58,9389.58,546000000
2007/7/17,10:26:00,9387.27,9387.27,9387.27,9387.27,576000000
2007/7/17,10:27:00,9386.43,9386.43,9386.43,9386.43,493000000
2007/7/17,10:28:00,9385.72,9385.72,9385.72,9385.72,409000000
2007/7/17,10:29:00,9383.90,9383.90,9383.90,9383.90,483000000
2007/7/17,10:30:00,9382.03,9382.03,9382.03,9382.03,407000000
2007/7/17,10:31:00,9381.68,9381.68,9381.68,9381.68,611000000
2007/7/17,10:32:00,9382.90,9382.90,9382.90,9382.90,412000000
2007/7/17,10:33:00,9381.10,9381.10,9381.10,9381.10,423000000
2007/7/17,10:34:00,9380.22,9380.22,9380.22,9380.22,349000000
2007/7/17,10:35:00,9382.87,9382.87,9382.87,9382.87,387000000
2007/7/17,10:36:00,9382.80,9382.80,9382.80,9382.80,474000000
2007/7/17,10:37:00,9385.88,9385.88,9385.88,9385.88,458000000
2007/7/17,10:38:00,9389.01,9389.01,9389.01,9389.01,449000000
2007/7/17,10:39:00,9392.18,9392.18,9392.18,9392.18,433000000
2007/7/17,10:40:00,9391.63,9391.63,9391.63,9391.63,578000000
2007/7/17,10:41:00,9395.30,9395.30,9395.30,9395.30,752000000
2007/7/17,10:42:00,9400.73,9400.73,9400.73,9400.73,511000000
2007/7/17,10:43:00,9403.01,9403.01,9403.01,9403.01,537000000
2007/7/17,10:44:00,9403.40,9403.40,9403.40,9403.40,503000000
2007/7/17,10:45:00,9407.03,9407.03,9407.03,9407.03,525000000
2007/7/17,10:46:00,9408.48,9408.48,9408.48,9408.48,630000000
2007/7/17,10:47:00,9411.17,9411.17,9411.17,9411.17,671000000
2007/7/17,10:48:00,9413.43,9413.43,9413.43,9413.43,657000000
2007/7/17,10:49:00,9416.28,9416.28,9416.28,9416.28,631000000
2007/7/17,10:50:00,9417.46,9417.46,9417.46,9417.46,590000000
2007/7/17,10:51:00,9418.59,9418.59,9418.59,9418.59,735000000
2007/7/17,10:52:00,9421.94,9421.94,9421.94,9421.94,639000000
2007/7/17,10:53:00,9422.97,9422.97,9422.97,9422.97,718000000
2007/7/17,10:54:00,9427.01,9427.01,9427.01,9427.01,635000000
2007/7/17,10:55:00,9427.02,9427.02,9427.02,9427.02,523000000
2007/7/17,10:56:00,9427.40,9427.40,9427.40,9427.40,617000000
2007/7/17,10:57:00,9427.02,9427.02,9427.02,9427.02,540000000
2007/7/17,10:58:00,9425.74,9425.74,9425.74,9425.74,560000000
2007/7/17,10:59:00,9426.06,9426.06,9426.06,9426.06,559000000
2007/7/17,11:00:00,9424.14,9424.14,9424.14,9424.14,500000000
2007/7/17,11:01:00,9422.01,9422.01,9422.01,9422.01,725000000
2007/7/17,11:02:00,9423.34,9423.34,9423.34,9423.34,483000000
2007/7/17,11:03:00,9423.07,9423.07,9423.07,9423.07,554000000
2007/7/17,11:04:00,9422.38,9422.38,9422.38,9422.38,433000000
2007/7/17,11:05:00,9421.76,9421.76,9421.76,9421.76,428000000
2007/7/17,11:06:00,9421.05,9421.05,9421.05,9421.05,503000000
2007/7/17,11:07:00,9421.02,9421.02,9421.02,9421.02,408000000
2007/7/17,11:08:00,9418.69,9418.69,9418.69,9418.69,503000000
2007/7/17,11:09:00,9420.36,9420.36,9420.36,9420.36,446000000
2007/7/17,11:10:00,9416.92,9416.92,9416.92,9416.92,434000000
2007/7/17,11:11:00,9416.48,9416.48,9416.48,9416.48,508000000
2007/7/17,11:12:00,9415.37,9415.37,9415.37,9415.37,452000000
2007/7/17,11:13:00,9412.63,9412.63,9412.63,9412.63,440000000
2007/7/17,11:14:00,9414.54,9414.54,9414.54,9414.54,488000000
2007/7/17,11:15:00,9411.34,9411.34,9411.34,9411.34,405000000
2007/7/17,11:16:00,9410.45,9410.45,9410.45,9410.45,470000000
2007/7/17,11:17:00,9408.49,9408.49,9408.49,9408.49,380000000
2007/7/17,11:18:00,9411.50,9411.50,9411.50,9411.50,412000000
2007/7/17,11:19:00,9410.48,9410.48,9410.48,9410.48,436000000
2007/7/17,11:20:00,9409.75,9409.75,9409.75,9409.75,445000000
2007/7/17,11:21:00,9408.57,9408.57,9408.57,9408.57,524000000
2007/7/17,11:22:00,9409.09,9409.09,9409.09,9409.09,754000000
2007/7/17,11:23:00,9412.69,9412.69,9412.69,9412.69,559000000
2007/7/17,11:24:00,9413.54,9413.54,9413.54,9413.54,467000000
2007/7/17,11:25:00,9415.65,9415.65,9415.65,9415.65,605000000
2007/7/17,11:26:00,9415.36,9415.36,9415.36,9415.36,533000000
2007/7/17,11:27:00,9416.19,9416.19,9416.19,9416.19,504000000
2007/7/17,11:28:00,9419.62,9419.62,9419.62,9419.62,451000000
2007/7/17,11:29:00,9419.55,9419.55,9419.55,9419.55,466000000
2007/7/17,11:30:00,9417.94,9417.94,9417.94,9417.94,438000000
2007/7/17,11:31:00,9419.01,9419.01,9419.01,9419.01,574000000
2007/7/17,11:32:00,9419.48,9419.48,9419.48,9419.48,347000000
2007/7/17,11:33:00,9418.81,9418.81,9418.81,9418.81,423000000
2007/7/17,11:34:00,9420.39,9420.39,9420.39,9420.39,381000000
2007/7/17,11:35:00,9420.45,9420.45,9420.45,9420.45,425000000
2007/7/17,11:36:00,9420.76,9420.76,9420.76,9420.76,475000000
2007/7/17,11:37:00,9421.12,9421.12,9421.12,9421.12,384000000
2007/7/17,11:38:00,9420.71,9420.71,9420.71,9420.71,425000000
2007/7/17,11:39:00,9422.19,9422.19,9422.19,9422.19,439000000
2007/7/17,11:40:00,9423.81,9423.81,9423.81,9423.81,428000000
2007/7/17,11:41:00,9422.53,9422.53,9422.53,9422.53,582000000
2007/7/17,11:42:00,9423.36,9423.36,9423.36,9423.36,363000000
2007/7/17,11:43:00,9425.00,9425.00,9425.00,9425.00,456000000
2007/7/17,11:44:00,9423.83,9423.83,9423.83,9423.83,449000000
2007/7/17,11:45:00,9423.63,9423.63,9423.63,9423.63,370000000
2007/7/17,11:46:00,9423.44,9423.44,9423.44,9423.44,429000000
2007/7/17,11:47:00,9423.11,9423.11,9423.11,9423.11,433000000
2007/7/17,11:48:00,9423.46,9423.46,9423.46,9423.46,486000000
2007/7/17,11:49:00,9424.18,9424.18,9424.18,9424.18,432000000
2007/7/17,11:50:00,9424.11,9424.11,9424.11,9424.11,460000000
2007/7/17,11:51:00,9422.79,9422.79,9422.79,9422.79,704000000
2007/7/17,11:52:00,9423.99,9423.99,9423.99,9423.99,523000000
2007/7/17,11:53:00,9425.01,9425.01,9425.01,9425.01,534000000
2007/7/17,11:54:00,9424.73,9424.73,9424.73,9424.73,460000000
2007/7/17,11:55:00,9427.53,9427.53,9427.53,9427.53,476000000
2007/7/17,11:56:00,9428.41,9428.41,9428.41,9428.41,578000000
2007/7/17,11:57:00,9432.25,9432.25,9432.25,9432.25,443000000
2007/7/17,11:58:00,9432.84,9432.84,9432.84,9432.84,517000000
2007/7/17,11:59:00,9433.46,9433.46,9433.46,9433.46,566000000
2007/7/17,12:00:00,9434.85,9434.85,9434.85,9434.85,480000000
2007/7/17,12:01:00,9439.41,9439.41,9439.41,9439.41,620000000
2007/7/17,12:02:00,9439.00,9439.00,9439.00,9439.00,465000000
2007/7/17,12:03:00,9440.10,9440.10,9440.10,9440.10,592000000
2007/7/17,12:04:00,9440.13,9440.13,9440.13,9440.13,476000000
2007/7/17,12:05:00,9441.32,9441.32,9441.32,9441.32,398000000
2007/7/17,12:06:00,9443.55,9443.55,9443.55,9443.55,548000000
2007/7/17,12:07:00,9444.30,9444.30,9444.30,9444.30,451000000
2007/7/17,12:08:00,9443.60,9443.60,9443.60,9443.60,512000000
2007/7/17,12:09:00,9444.25,9444.25,9444.25,9444.25,533000000
2007/7/17,12:10:00,9444.77,9444.77,9444.77,9444.77,476000000
2007/7/17,12:11:00,9445.17,9445.17,9445.17,9445.17,524000000
2007/7/17,12:12:00,9446.06,9446.06,9446.06,9446.06,449000000
2007/7/17,12:13:00,9446.27,9446.27,9446.27,9446.27,567000000
2007/7/17,12:14:00,9448.07,9448.07,9448.07,9448.07,527000000
2007/7/17,12:15:00,9448.42,9448.42,9448.42,9448.42,529000000
2007/7/17,12:16:00,9450.39,9450.39,9450.39,9450.39,598000000
2007/7/17,12:17:00,9451.00,9451.00,9451.00,9451.00,598000000
2007/7/17,12:18:00,9454.59,9454.59,9454.59,9454.59,572000000
2007/7/17,12:19:00,9454.33,9454.33,9454.33,9454.33,636000000
2007/7/17,12:20:00,9456.72,9456.72,9456.72,9456.72,714000000
2007/7/17,12:21:00,9458.24,9458.24,9458.24,9458.24,852000000
2007/7/17,12:22:00,9457.38,9457.38,9457.38,9457.38,598000000
2007/7/17,12:23:00,9460.57,9460.57,9460.57,9460.57,646000000
2007/7/17,12:24:00,9460.76,9460.76,9460.76,9460.76,542000000
2007/7/17,12:25:00,9463.62,9463.62,9463.62,9463.62,566000000
2007/7/17,12:26:00,9461.87,9461.87,9461.87,9461.87,679000000
2007/7/17,12:27:00,9463.53,9463.53,9463.53,9463.53,546000000
2007/7/17,12:28:00,9462.34,9462.34,9462.34,9462.34,646000000
2007/7/17,12:29:00,9464.58,9464.58,9464.58,9464.58,598000000
2007/7/17,12:30:00,9465.44,9465.44,9465.44,9465.44,615000000
2007/7/17,12:31:00,9466.41,9466.41,9466.41,9466.41,717000000
2007/7/17,12:32:00,9468.65,9468.65,9468.65,9468.65,543000000
2007/7/17,12:33:00,9468.43,9468.43,9468.43,9468.43,592000000
2007/7/17,12:34:00,9466.81,9466.81,9466.81,9466.81,644000000
2007/7/17,12:35:00,9467.97,9467.97,9467.97,9467.97,528000000
2007/7/17,12:36:00,9467.62,9467.62,9467.62,9467.62,578000000
2007/7/17,12:37:00,9468.33,9468.33,9468.33,9468.33,504000000
2007/7/17,12:38:00,9464.85,9464.85,9464.85,9464.85,513000000
2007/7/17,12:39:00,9464.37,9464.37,9464.37,9464.37,512000000
2007/7/17,12:40:00,9462.57,9462.57,9462.57,9462.57,451000000
2007/7/17,12:41:00,9465.77,9465.77,9465.77,9465.77,488000000
2007/7/17,12:42:00,9463.02,9463.02,9463.02,9463.02,525000000
2007/7/17,12:43:00,9462.05,9462.05,9462.05,9462.05,582000000
2007/7/17,12:44:00,9459.63,9459.63,9459.63,9459.63,524000000
2007/7/17,12:45:00,9458.75,9458.75,9458.75,9458.75,436000000
2007/7/17,12:46:00,9460.64,9460.64,9460.64,9460.64,649000000
2007/7/17,12:47:00,9459.43,9459.43,9459.43,9459.43,456000000
2007/7/17,12:48:00,9460.29,9460.29,9460.29,9460.29,516000000
2007/7/17,12:49:00,9460.19,9460.19,9460.19,9460.19,513000000
2007/7/17,12:50:00,9461.19,9461.19,9461.19,9461.19,396000000
2007/7/17,12:51:00,9462.56,9462.56,9462.56,9462.56,576000000
2007/7/17,12:52:00,9463.12,9463.12,9463.12,9463.12,428000000
2007/7/17,12:53:00,9466.05,9466.05,9466.05,9466.05,563000000
2007/7/17,12:54:00,9468.34,9468.34,9468.34,9468.34,540000000
2007/7/17,12:55:00,9471.42,9471.42,9471.42,9471.42,523000000
2007/7/17,12:56:00,9475.05,9475.05,9475.05,9475.05,750000000
2007/7/17,12:57:00,9476.22,9476.22,9476.22,9476.22,592000000
2007/7/17,12:58:00,9478.01,9478.01,9478.01,9478.01,630000000
2007/7/17,12:59:00,9481.01,9481.01,9481.01,9481.01,664000000
2007/7/17,13:00:00,9482.54,9482.54,9482.54,9482.54,639000000
2007/7/17,13:01:00,9488.25,9488.25,9488.25,9488.25,898000000
2007/7/17,13:02:00,9493.70,9493.70,9493.70,9493.70,730000000
2007/7/17,13:03:00,9491.78,9491.78,9491.78,9491.78,798000000
2007/7/17,13:04:00,9492.43,9492.43,9492.43,9492.43,640000000
2007/7/17,13:05:00,9491.13,9491.13,9491.13,9491.13,626000000
2007/7/17,13:06:00,9492.88,9492.88,9492.88,9492.88,702000000
2007/7/17,13:07:00,9493.92,9493.92,9493.92,9493.92,624000000
2007/7/17,13:08:00,9491.81,9491.81,9491.81,9491.81,796000000
2007/7/17,13:09:00,9492.44,9492.44,9492.44,9492.44,764000000
2007/7/17,13:10:00,9493.00,9493.00,9493.00,9493.00,628000000
2007/7/17,13:11:00,9492.94,9492.94,9492.94,9492.94,775000000
2007/7/17,13:12:00,9493.43,9493.43,9493.43,9493.43,672000000
2007/7/17,13:13:00,9494.95,9494.95,9494.95,9494.95,793000000
2007/7/17,13:14:00,9493.46,9493.46,9493.46,9493.46,738000000
2007/7/17,13:15:00,9494.75,9494.75,9494.75,9494.75,744000000
2007/7/17,13:16:00,9500.33,9500.33,9500.33,9500.33,910000000
2007/7/17,13:17:00,9507.15,9507.15,9507.15,9507.15,807000000
2007/7/17,13:18:00,9512.53,9512.53,9512.53,9512.53,983000000
2007/7/17,13:19:00,9513.81,9513.81,9513.81,9513.81,971000000
2007/7/17,13:20:00,9513.90,9513.90,9513.90,9513.90,860000000
2007/7/17,13:21:00,9513.95,9513.95,9513.95,9513.95,1098000000
2007/7/17,13:22:00,9507.84,9507.84,9507.84,9507.84,944000000
2007/7/17,13:23:00,9511.22,9511.22,9511.22,9511.22,978000000
2007/7/17,13:24:00,9513.32,9513.32,9513.32,9513.32,1044000000
2007/7/17,13:25:00,9511.77,9511.77,9511.77,9511.77,1047000000
2007/7/17,13:26:00,9511.77,9511.77,9511.77,9511.77,0
2007/7/17,13:27:00,9511.77,9511.77,9511.77,9511.77,0
2007/7/17,13:28:00,9511.77,9511.77,9511.77,9511.77,0
2007/7/17,13:29:00,9511.77,9511.77,9511.77,9511.77,0
2007/7/17,13:30:00,9509.73,9509.73,9509.73,9509.73,2606032896
2007/7/18,09:01:00,9512.39,9512.39,9512.39,9512.39,409065472
2007/7/18,09:02:00,9503.77,9503.77,9503.77,9503.77,1792000000
2007/7/18,09:03:00,9493.30,9493.30,9493.30,9493.30,2172000000
2007/7/18,09:04:00,9485.09,9485.09,9485.09,9485.09,2183000064
2007/7/18,09:05:00,9482.55,9482.55,9482.55,9482.55,1572999936
2007/7/18,09:06:00,9483.67,9483.67,9483.67,9483.67,1734000000
2007/7/18,09:07:00,9488.20,9488.20,9488.20,9488.20,1420000000
2007/7/18,09:08:00,9492.79,9492.79,9492.79,9492.79,1712000000
2007/7/18,09:09:00,9498.21,9498.21,9498.21,9498.21,1632999936
2007/7/18,09:10:00,9507.52,9507.52,9507.52,9507.52,1428000000
2007/7/18,09:11:00,9514.81,9514.81,9514.81,9514.81,1860000000
2007/7/18,09:12:00,9523.55,9523.55,9523.55,9523.55,1371000064
2007/7/18,09:13:00,9529.00,9529.00,9529.00,9529.00,1567000064
2007/7/18,09:14:00,9527.46,9527.46,9527.46,9527.46,1758000000
2007/7/18,09:15:00,9524.10,9524.10,9524.10,9524.10,1486000000
2007/7/18,09:16:00,9518.59,9518.59,9518.59,9518.59,1588000000
2007/7/18,09:17:00,9516.02,9516.02,9516.02,9516.02,1386000000
2007/7/18,09:18:00,9512.11,9512.11,9512.11,9512.11,1384999936
2007/7/18,09:19:00,9510.59,9510.59,9510.59,9510.59,1378000000
2007/7/18,09:20:00,9510.40,9510.40,9510.40,9510.40,1256000000
2007/7/18,09:21:00,9508.67,9508.67,9508.67,9508.67,1563000064
2007/7/18,09:22:00,9508.29,9508.29,9508.29,9508.29,1219000064
2007/7/18,09:23:00,9512.42,9512.42,9512.42,9512.42,1180999936
2007/7/18,09:24:00,9511.95,9511.95,9511.95,9511.95,1164000000
2007/7/18,09:25:00,9515.62,9515.62,9515.62,9515.62,1082000000
2007/7/18,09:26:00,9519.10,9519.10,9519.10,9519.10,1278000000
2007/7/18,09:27:00,9524.14,9524.14,9524.14,9524.14,1124999936
2007/7/18,09:28:00,9527.58,9527.58,9527.58,9527.58,1267000064
2007/7/18,09:29:00,9532.31,9532.31,9532.31,9532.31,1264000000
2007/7/18,09:30:00,9535.36,9535.36,9535.36,9535.36,1328000000
2007/7/18,09:31:00,9542.06,9542.06,9542.06,9542.06,1795000064
2007/7/18,09:32:00,9544.16,9544.16,9544.16,9544.16,1480000000
2007/7/18,09:33:00,9546.54,9546.54,9546.54,9546.54,1610000000
2007/7/18,09:34:00,9548.58,9548.58,9548.58,9548.58,1495000064
2007/7/18,09:35:00,9544.32,9544.32,9544.32,9544.32,1407000064
2007/7/18,09:36:00,9547.46,9547.46,9547.46,9547.46,1575000064
2007/7/18,09:37:00,9547.75,9547.75,9547.75,9547.75,1526000000
2007/7/18,09:38:00,9547.82,9547.82,9547.82,9547.82,1218000000
2007/7/18,09:39:00,9548.85,9548.85,9548.85,9548.85,1216000000
2007/7/18,09:40:00,9550.30,9550.30,9550.30,9550.30,1168000000
2007/7/18,09:41:00,9555.28,9555.28,9555.28,9555.28,1616000000
2007/7/18,09:42:00,9556.56,9556.56,9556.56,9556.56,1140999936
2007/7/18,09:43:00,9561.36,9561.36,9561.36,9561.36,1212000000
2007/7/18,09:44:00,9565.04,9565.04,9565.04,9565.04,1278000000
2007/7/18,09:45:00,9566.81,9566.81,9566.81,9566.81,1326000000
2007/7/18,09:46:00,9568.77,9568.77,9568.77,9568.77,1396999936
2007/7/18,09:47:00,9573.16,9573.16,9573.16,9573.16,1196000000
2007/7/18,09:48:00,9571.65,9571.65,9571.65,9571.65,1172000000
2007/7/18,09:49:00,9572.10,9572.10,9572.10,9572.10,1451000064
2007/7/18,09:50:00,9569.16,9569.16,9569.16,9569.16,1172000000
2007/7/18,09:51:00,9565.81,9565.81,9565.81,9565.81,1492999936
2007/7/18,09:52:00,9555.68,9555.68,9555.68,9555.68,1346000000
2007/7/18,09:53:00,9551.24,9551.24,9551.24,9551.24,1163000064
2007/7/18,09:54:00,9547.16,9547.16,9547.16,9547.16,1214000000
2007/7/18,09:55:00,9543.02,9543.02,9543.02,9543.02,1075000064
2007/7/18,09:56:00,9539.71,9539.71,9539.71,9539.71,1195000064
2007/7/18,09:57:00,9538.68,9538.68,9538.68,9538.68,977000000
2007/7/18,09:58:00,9535.90,9535.90,9535.90,9535.90,953000000
2007/7/18,09:59:00,9536.26,9536.26,9536.26,9536.26,877000000
2007/7/18,10:00:00,9535.04,9535.04,9535.04,9535.04,804000000
2007/7/18,10:01:00,9535.01,9535.01,9535.01,9535.01,1041000000
2007/7/18,10:02:00,9531.50,9531.50,9531.50,9531.50,819000000
2007/7/18,10:03:00,9532.12,9532.12,9532.12,9532.12,835000000
2007/7/18,10:04:00,9526.11,9526.11,9526.11,9526.11,917000000
2007/7/18,10:05:00,9525.37,9525.37,9525.37,9525.37,782000000
2007/7/18,10:06:00,9522.74,9522.74,9522.74,9522.74,895000000
2007/7/18,10:07:00,9519.01,9519.01,9519.01,9519.01,764000000
2007/7/18,10:08:00,9515.96,9515.96,9515.96,9515.96,767000000
2007/7/18,10:09:00,9517.64,9517.64,9517.64,9517.64,865000000
2007/7/18,10:10:00,9515.58,9515.58,9515.58,9515.58,722000000
2007/7/18,10:11:00,9513.44,9513.44,9513.44,9513.44,964000000
2007/7/18,10:12:00,9510.68,9510.68,9510.68,9510.68,820000000
2007/7/18,10:13:00,9511.88,9511.88,9511.88,9511.88,820000000
2007/7/18,10:14:00,9508.00,9508.00,9508.00,9508.00,737000000
2007/7/18,10:15:00,9507.35,9507.35,9507.35,9507.35,762000000
2007/7/18,10:16:00,9506.37,9506.37,9506.37,9506.37,795000000
2007/7/18,10:17:00,9506.72,9506.72,9506.72,9506.72,699000000
2007/7/18,10:18:00,9505.31,9505.31,9505.31,9505.31,822000000
2007/7/18,10:19:00,9505.55,9505.55,9505.55,9505.55,713000000
2007/7/18,10:20:00,9507.24,9507.24,9507.24,9507.24,672000000
2007/7/18,10:21:00,9509.35,9509.35,9509.35,9509.35,886000000
2007/7/18,10:22:00,9512.47,9512.47,9512.47,9512.47,664000000
2007/7/18,10:23:00,9516.42,9516.42,9516.42,9516.42,697000000
2007/7/18,10:24:00,9520.60,9520.60,9520.60,9520.60,727000000
2007/7/18,10:25:00,9524.64,9524.64,9524.64,9524.64,665000000
2007/7/18,10:26:00,9526.95,9526.95,9526.95,9526.95,816000000
2007/7/18,10:27:00,9529.22,9529.22,9529.22,9529.22,735000000
2007/7/18,10:28:00,9530.19,9530.19,9530.19,9530.19,870000000
2007/7/18,10:29:00,9534.24,9534.24,9534.24,9534.24,785000000
2007/7/18,10:30:00,9532.66,9532.66,9532.66,9532.66,759000000
2007/7/18,10:31:00,9534.81,9534.81,9534.81,9534.81,950000000
2007/7/18,10:32:00,9534.28,9534.28,9534.28,9534.28,707000000
2007/7/18,10:33:00,9534.33,9534.33,9534.33,9534.33,716000000
2007/7/18,10:34:00,9532.42,9532.42,9532.42,9532.42,783000000
2007/7/18,10:35:00,9529.89,9529.89,9529.89,9529.89,679000000
2007/7/18,10:36:00,9530.11,9530.11,9530.11,9530.11,639000000
2007/7/18,10:37:00,9531.57,9531.57,9531.57,9531.57,561000000
2007/7/18,10:38:00,9530.42,9530.42,9530.42,9530.42,585000000
2007/7/18,10:39:00,9531.35,9531.35,9531.35,9531.35,561000000
2007/7/18,10:40:00,9531.92,9531.92,9531.92,9531.92,650000000
2007/7/18,10:41:00,9529.10,9529.10,9529.10,9529.10,830000000
2007/7/18,10:42:00,9530.64,9530.64,9530.64,9530.64,578000000
2007/7/18,10:43:00,9529.69,9529.69,9529.69,9529.69,691000000
2007/7/18,10:44:00,9529.91,9529.91,9529.91,9529.91,634000000
2007/7/18,10:45:00,9531.68,9531.68,9531.68,9531.68,579000000
2007/7/18,10:46:00,9529.86,9529.86,9529.86,9529.86,727000000
2007/7/18,10:47:00,9532.95,9532.95,9532.95,9532.95,570000000
2007/7/18,10:48:00,9532.20,9532.20,9532.20,9532.20,655000000
2007/7/18,10:49:00,9532.00,9532.00,9532.00,9532.00,785000000
2007/7/18,10:50:00,9534.85,9534.85,9534.85,9534.85,752000000
2007/7/18,10:51:00,9535.52,9535.52,9535.52,9535.52,1128000000
2007/7/18,10:52:00,9537.79,9537.79,9537.79,9537.79,708000000
2007/7/18,10:53:00,9539.11,9539.11,9539.11,9539.11,906000000
2007/7/18,10:54:00,9539.18,9539.18,9539.18,9539.18,872000000
2007/7/18,10:55:00,9540.48,9540.48,9540.48,9540.48,732000000
2007/7/18,10:56:00,9541.93,9541.93,9541.93,9541.93,996000000
2007/7/18,10:57:00,9541.98,9541.98,9541.98,9541.98,792000000
2007/7/18,10:58:00,9542.40,9542.40,9542.40,9542.40,672000000
2007/7/18,10:59:00,9544.30,9544.30,9544.30,9544.30,665000000
2007/7/18,11:00:00,9546.61,9546.61,9546.61,9546.61,604000000
2007/7/18,11:01:00,9548.61,9548.61,9548.61,9548.61,837000000
2007/7/18,11:02:00,9549.85,9549.85,9549.85,9549.85,660000000
2007/7/18,11:03:00,9551.79,9551.79,9551.79,9551.79,685000000
2007/7/18,11:04:00,9553.83,9553.83,9553.83,9553.83,679000000
2007/7/18,11:05:00,9554.44,9554.44,9554.44,9554.44,636000000
2007/7/18,11:06:00,9555.93,9555.93,9555.93,9555.93,743000000
2007/7/18,11:07:00,9552.30,9552.30,9552.30,9552.30,649000000
2007/7/18,11:08:00,9551.42,9551.42,9551.42,9551.42,806000000
2007/7/18,11:09:00,9551.59,9551.59,9551.59,9551.59,704000000
2007/7/18,11:10:00,9552.23,9552.23,9552.23,9552.23,701000000
2007/7/18,11:11:00,9553.25,9553.25,9553.25,9553.25,745000000
2007/7/18,11:12:00,9549.99,9549.99,9549.99,9549.99,625000000
2007/7/18,11:13:00,9550.29,9550.29,9550.29,9550.29,704000000
2007/7/18,11:14:00,9549.59,9549.59,9549.59,9549.59,571000000
2007/7/18,11:15:00,9551.18,9551.18,9551.18,9551.18,566000000
2007/7/18,11:16:00,9549.81,9549.81,9549.81,9549.81,682000000
2007/7/18,11:17:00,9552.55,9552.55,9552.55,9552.55,491000000
2007/7/18,11:18:00,9553.43,9553.43,9553.43,9553.43,560000000
2007/7/18,11:19:00,9556.45,9556.45,9556.45,9556.45,630000000
2007/7/18,11:20:00,9559.22,9559.22,9559.22,9559.22,528000000
2007/7/18,11:21:00,9561.30,9561.30,9561.30,9561.30,763000000
2007/7/18,11:22:00,9561.66,9561.66,9561.66,9561.66,907000000
2007/7/18,11:23:00,9565.60,9565.60,9565.60,9565.60,632000000
2007/7/18,11:24:00,9565.94,9565.94,9565.94,9565.94,765000000
2007/7/18,11:25:00,9566.28,9566.28,9566.28,9566.28,685000000
2007/7/18,11:26:00,9567.12,9567.12,9567.12,9567.12,801000000
2007/7/18,11:27:00,9568.43,9568.43,9568.43,9568.43,803000000
2007/7/18,11:28:00,9568.55,9568.55,9568.55,9568.55,554000000
2007/7/18,11:29:00,9571.46,9571.46,9571.46,9571.46,710000000
2007/7/18,11:30:00,9572.56,9572.56,9572.56,9572.56,698000000
2007/7/18,11:31:00,9574.69,9574.69,9574.69,9574.69,934000000
2007/7/18,11:32:00,9573.27,9573.27,9573.27,9573.27,714000000
2007/7/18,11:33:00,9572.91,9572.91,9572.91,9572.91,769000000
2007/7/18,11:34:00,9571.93,9571.93,9571.93,9571.93,812000000
2007/7/18,11:35:00,9573.66,9573.66,9573.66,9573.66,809000000
2007/7/18,11:36:00,9573.93,9573.93,9573.93,9573.93,836000000
2007/7/18,11:37:00,9570.14,9570.14,9570.14,9570.14,635000000
2007/7/18,11:38:00,9569.49,9569.49,9569.49,9569.49,821000000
2007/7/18,11:39:00,9566.19,9566.19,9566.19,9566.19,702000000
2007/7/18,11:40:00,9566.67,9566.67,9566.67,9566.67,708000000
2007/7/18,11:41:00,9564.70,9564.70,9564.70,9564.70,941000000
2007/7/18,11:42:00,9566.17,9566.17,9566.17,9566.17,730000000
2007/7/18,11:43:00,9566.33,9566.33,9566.33,9566.33,628000000
2007/7/18,11:44:00,9561.78,9561.78,9561.78,9561.78,699000000
2007/7/18,11:45:00,9563.48,9563.48,9563.48,9563.48,636000000
2007/7/18,11:46:00,9561.76,9561.76,9561.76,9561.76,741000000
2007/7/18,11:47:00,9561.76,9561.76,9561.76,9561.76,591000000
2007/7/18,11:48:00,9559.73,9559.73,9559.73,9559.73,835000000
2007/7/18,11:49:00,9557.40,9557.40,9557.40,9557.40,675000000
2007/7/18,11:50:00,9558.75,9558.75,9558.75,9558.75,655000000
2007/7/18,11:51:00,9556.55,9556.55,9556.55,9556.55,771000000
2007/7/18,11:52:00,9556.84,9556.84,9556.84,9556.84,528000000
2007/7/18,11:53:00,9555.78,9555.78,9555.78,9555.78,563000000
2007/7/18,11:54:00,9553.50,9553.50,9553.50,9553.50,573000000
2007/7/18,11:55:00,9552.02,9552.02,9552.02,9552.02,552000000
2007/7/18,11:56:00,9549.86,9549.86,9549.86,9549.86,712000000
2007/7/18,11:57:00,9550.04,9550.04,9550.04,9550.04,585000000
2007/7/18,11:58:00,9547.27,9547.27,9547.27,9547.27,726000000
2007/7/18,11:59:00,9546.00,9546.00,9546.00,9546.00,703000000
2007/7/18,12:00:00,9543.87,9543.87,9543.87,9543.87,581000000
2007/7/18,12:01:00,9541.46,9541.46,9541.46,9541.46,806000000
2007/7/18,12:02:00,9537.95,9537.95,9537.95,9537.95,728000000
2007/7/18,12:03:00,9535.23,9535.23,9535.23,9535.23,718000000
2007/7/18,12:04:00,9532.49,9532.49,9532.49,9532.49,932000000
2007/7/18,12:05:00,9527.45,9527.45,9527.45,9527.45,763000000
2007/7/18,12:06:00,9525.58,9525.58,9525.58,9525.58,805000000
2007/7/18,12:07:00,9524.26,9524.26,9524.26,9524.26,595000000
2007/7/18,12:08:00,9521.24,9521.24,9521.24,9521.24,833000000
2007/7/18,12:09:00,9522.12,9522.12,9522.12,9522.12,728000000
2007/7/18,12:10:00,9519.97,9519.97,9519.97,9519.97,581000000
2007/7/18,12:11:00,9516.67,9516.67,9516.67,9516.67,956000000
2007/7/18,12:12:00,9516.50,9516.50,9516.50,9516.50,704000000
2007/7/18,12:13:00,9516.96,9516.96,9516.96,9516.96,647000000
2007/7/18,12:14:00,9517.85,9517.85,9517.85,9517.85,707000000
2007/7/18,12:15:00,9518.35,9518.35,9518.35,9518.35,708000000
2007/7/18,12:16:00,9519.41,9519.41,9519.41,9519.41,643000000
2007/7/18,12:17:00,9518.12,9518.12,9518.12,9518.12,493000000
2007/7/18,12:18:00,9519.16,9519.16,9519.16,9519.16,610000000
2007/7/18,12:19:00,9522.34,9522.34,9522.34,9522.34,570000000
2007/7/18,12:20:00,9524.73,9524.73,9524.73,9524.73,469000000
2007/7/18,12:21:00,9526.88,9526.88,9526.88,9526.88,714000000
2007/7/18,12:22:00,9527.80,9527.80,9527.80,9527.80,558000000
2007/7/18,12:23:00,9530.67,9530.67,9530.67,9530.67,590000000
2007/7/18,12:24:00,9529.05,9529.05,9529.05,9529.05,501000000
2007/7/18,12:25:00,9530.12,9530.12,9530.12,9530.12,421000000
2007/7/18,12:26:00,9532.74,9532.74,9532.74,9532.74,564000000
2007/7/18,12:27:00,9533.25,9533.25,9533.25,9533.25,483000000
2007/7/18,12:28:00,9533.95,9533.95,9533.95,9533.95,523000000
2007/7/18,12:29:00,9533.02,9533.02,9533.02,9533.02,433000000
2007/7/18,12:30:00,9531.89,9531.89,9531.89,9531.89,445000000
2007/7/18,12:31:00,9532.19,9532.19,9532.19,9532.19,620000000
2007/7/18,12:32:00,9532.00,9532.00,9532.00,9532.00,455000000
2007/7/18,12:33:00,9532.31,9532.31,9532.31,9532.31,510000000
2007/7/18,12:34:00,9528.40,9528.40,9528.40,9528.40,538000000
2007/7/18,12:35:00,9529.02,9529.02,9529.02,9529.02,451000000
2007/7/18,12:36:00,9527.27,9527.27,9527.27,9527.27,622000000
2007/7/18,12:37:00,9525.28,9525.28,9525.28,9525.28,470000000
2007/7/18,12:38:00,9521.95,9521.95,9521.95,9521.95,505000000
2007/7/18,12:39:00,9520.82,9520.82,9520.82,9520.82,591000000
2007/7/18,12:40:00,9518.53,9518.53,9518.53,9518.53,566000000
2007/7/18,12:41:00,9515.27,9515.27,9515.27,9515.27,738000000
2007/7/18,12:42:00,9512.66,9512.66,9512.66,9512.66,651000000
2007/7/18,12:43:00,9508.33,9508.33,9508.33,9508.33,730000000
2007/7/18,12:44:00,9506.60,9506.60,9506.60,9506.60,734000000
2007/7/18,12:45:00,9503.03,9503.03,9503.03,9503.03,765000000
2007/7/18,12:46:00,9499.01,9499.01,9499.01,9499.01,852000000
2007/7/18,12:47:00,9499.03,9499.03,9499.03,9499.03,732000000
2007/7/18,12:48:00,9495.34,9495.34,9495.34,9495.34,932000000
2007/7/18,12:49:00,9493.86,9493.86,9493.86,9493.86,929000000
2007/7/18,12:50:00,9491.24,9491.24,9491.24,9491.24,858000000
2007/7/18,12:51:00,9489.43,9489.43,9489.43,9489.43,1000000000
2007/7/18,12:52:00,9489.39,9489.39,9489.39,9489.39,893000000
2007/7/18,12:53:00,9488.08,9488.08,9488.08,9488.08,1027000000
2007/7/18,12:54:00,9488.82,9488.82,9488.82,9488.82,910000000
2007/7/18,12:55:00,9486.44,9486.44,9486.44,9486.44,736000000
2007/7/18,12:56:00,9490.95,9490.95,9490.95,9490.95,943000000
2007/7/18,12:57:00,9488.93,9488.93,9488.93,9488.93,729000000
2007/7/18,12:58:00,9490.35,9490.35,9490.35,9490.35,770000000
2007/7/18,12:59:00,9492.86,9492.86,9492.86,9492.86,683000000
2007/7/18,13:00:00,9494.71,9494.71,9494.71,9494.71,550000000
2007/7/18,13:01:00,9499.19,9499.19,9499.19,9499.19,705000000
2007/7/18,13:02:00,9501.58,9501.58,9501.58,9501.58,467000000
2007/7/18,13:03:00,9504.39,9504.39,9504.39,9504.39,582000000
2007/7/18,13:04:00,9508.26,9508.26,9508.26,9508.26,555000000
2007/7/18,13:05:00,9509.43,9509.43,9509.43,9509.43,619000000
2007/7/18,13:06:00,9509.58,9509.58,9509.58,9509.58,691000000
2007/7/18,13:07:00,9513.10,9513.10,9513.10,9513.10,676000000
2007/7/18,13:08:00,9514.63,9514.63,9514.63,9514.63,747000000
2007/7/18,13:09:00,9514.53,9514.53,9514.53,9514.53,727000000
2007/7/18,13:10:00,9513.05,9513.05,9513.05,9513.05,697000000
2007/7/18,13:11:00,9515.27,9515.27,9515.27,9515.27,800000000
2007/7/18,13:12:00,9515.50,9515.50,9515.50,9515.50,678000000
2007/7/18,13:13:00,9514.54,9514.54,9514.54,9514.54,699000000
2007/7/18,13:14:00,9515.87,9515.87,9515.87,9515.87,735000000
2007/7/18,13:15:00,9516.05,9516.05,9516.05,9516.05,719000000
2007/7/18,13:16:00,9514.45,9514.45,9514.45,9514.45,801000000
2007/7/18,13:17:00,9515.28,9515.28,9515.28,9515.28,733000000
2007/7/18,13:18:00,9516.77,9516.77,9516.77,9516.77,1032000000
2007/7/18,13:19:00,9513.56,9513.56,9513.56,9513.56,927000000
2007/7/18,13:20:00,9513.52,9513.52,9513.52,9513.52,776000000
2007/7/18,13:21:00,9512.69,9512.69,9512.69,9512.69,1000000000
2007/7/18,13:22:00,9513.08,9513.08,9513.08,9513.08,819000000
2007/7/18,13:23:00,9508.82,9508.82,9508.82,9508.82,990000000
2007/7/18,13:24:00,9511.84,9511.84,9511.84,9511.84,1026000000
2007/7/18,13:25:00,9510.57,9510.57,9510.57,9510.57,999000000
2007/7/18,13:26:00,9510.56,9510.56,9510.56,9510.56,0
2007/7/18,13:27:00,9510.56,9510.56,9510.56,9510.56,0
2007/7/18,13:28:00,9510.56,9510.56,9510.56,9510.56,0
2007/7/18,13:29:00,9510.56,9510.56,9510.56,9510.56,0
2007/7/18,13:30:00,9485.35,9485.35,9485.35,9485.35,888065024
2007/7/19,09:01:00,9449.72,9449.72,9449.72,9449.72,3278065664
2007/7/19,09:02:00,9463.94,9463.94,9463.94,9463.94,3009999872
2007/7/19,09:03:00,9466.22,9466.22,9466.22,9466.22,2748000000
2007/7/19,09:04:00,9482.82,9482.82,9482.82,9482.82,2328999936
2007/7/19,09:05:00,9481.56,9481.56,9481.56,9481.56,1948999936
2007/7/19,09:06:00,9478.23,9478.23,9478.23,9478.23,2110000000
2007/7/19,09:07:00,9487.81,9487.81,9487.81,9487.81,1939000064
2007/7/19,09:08:00,9470.91,9470.91,9470.91,9470.91,1970000000
2007/7/19,09:09:00,9462.98,9462.98,9462.98,9462.98,1700000000
2007/7/19,09:10:00,9458.42,9458.42,9458.42,9458.42,1926000000
2007/7/19,09:11:00,9455.11,9455.11,9455.11,9455.11,1891000064
2007/7/19,09:12:00,9448.02,9448.02,9448.02,9448.02,1623000064
2007/7/19,09:13:00,9446.22,9446.22,9446.22,9446.22,1451000064
2007/7/19,09:14:00,9451.58,9451.58,9451.58,9451.58,1556999936
2007/7/19,09:15:00,9450.66,9450.66,9450.66,9450.66,1408000000
2007/7/19,09:16:00,9453.95,9453.95,9453.95,9453.95,1375000064
2007/7/19,09:17:00,9457.50,9457.50,9457.50,9457.50,1366000000
2007/7/19,09:18:00,9459.74,9459.74,9459.74,9459.74,1531000064
2007/7/19,09:19:00,9460.31,9460.31,9460.31,9460.31,1419000064
2007/7/19,09:20:00,9465.50,9465.50,9465.50,9465.50,1410000000
2007/7/19,09:21:00,9467.91,9467.91,9467.91,9467.91,1556000000
2007/7/19,09:22:00,9471.50,9471.50,9471.50,9471.50,1286000000
2007/7/19,09:23:00,9476.99,9476.99,9476.99,9476.99,1099000064
2007/7/19,09:24:00,9478.41,9478.41,9478.41,9478.41,1126000000
2007/7/19,09:25:00,9481.45,9481.45,9481.45,9481.45,973000000
2007/7/19,09:26:00,9479.12,9479.12,9479.12,9479.12,965000000
2007/7/19,09:27:00,9482.41,9482.41,9482.41,9482.41,933000000
2007/7/19,09:28:00,9484.04,9484.04,9484.04,9484.04,1017000000
2007/7/19,09:29:00,9485.80,9485.80,9485.80,9485.80,1088000000
2007/7/19,09:30:00,9490.19,9490.19,9490.19,9490.19,1084000000
2007/7/19,09:31:00,9488.59,9488.59,9488.59,9488.59,1228000000
2007/7/19,09:32:00,9491.20,9491.20,9491.20,9491.20,1076000000
2007/7/19,09:33:00,9490.51,9490.51,9490.51,9490.51,994000000
2007/7/19,09:34:00,9493.44,9493.44,9493.44,9493.44,880000000
2007/7/19,09:35:00,9495.99,9495.99,9495.99,9495.99,948000000
2007/7/19,09:36:00,9499.45,9499.45,9499.45,9499.45,982000000
2007/7/19,09:37:00,9497.59,9497.59,9497.59,9497.59,915000000
2007/7/19,09:38:00,9501.24,9501.24,9501.24,9501.24,871000000
2007/7/19,09:39:00,9503.94,9503.94,9503.94,9503.94,1029000000
2007/7/19,09:40:00,9504.74,9504.74,9504.74,9504.74,877000000
2007/7/19,09:41:00,9508.87,9508.87,9508.87,9508.87,1159000064
2007/7/19,09:42:00,9509.33,9509.33,9509.33,9509.33,891000000
2007/7/19,09:43:00,9512.81,9512.81,9512.81,9512.81,902000000
2007/7/19,09:44:00,9510.93,9510.93,9510.93,9510.93,855000000
2007/7/19,09:45:00,9511.88,9511.88,9511.88,9511.88,867000000
2007/7/19,09:46:00,9513.34,9513.34,9513.34,9513.34,742000000
2007/7/19,09:47:00,9513.59,9513.59,9513.59,9513.59,778000000
2007/7/19,09:48:00,9515.72,9515.72,9515.72,9515.72,737000000
2007/7/19,09:49:00,9517.05,9517.05,9517.05,9517.05,804000000
2007/7/19,09:50:00,9516.51,9516.51,9516.51,9516.51,808000000
2007/7/19,09:51:00,9520.43,9520.43,9520.43,9520.43,1054000000
2007/7/19,09:52:00,9522.20,9522.20,9522.20,9522.20,863000000
2007/7/19,09:53:00,9519.75,9519.75,9519.75,9519.75,941000000
2007/7/19,09:54:00,9519.53,9519.53,9519.53,9519.53,900000000
2007/7/19,09:55:00,9521.59,9521.59,9521.59,9521.59,778000000
2007/7/19,09:56:00,9523.07,9523.07,9523.07,9523.07,835000000
2007/7/19,09:57:00,9522.96,9522.96,9522.96,9522.96,735000000
2007/7/19,09:58:00,9523.19,9523.19,9523.19,9523.19,777000000
2007/7/19,09:59:00,9525.11,9525.11,9525.11,9525.11,767000000
2007/7/19,10:00:00,9523.01,9523.01,9523.01,9523.01,693000000
2007/7/19,10:01:00,9521.38,9521.38,9521.38,9521.38,1212000000
2007/7/19,10:02:00,9522.78,9522.78,9522.78,9522.78,1001000000
2007/7/19,10:03:00,9521.05,9521.05,9521.05,9521.05,691000000
2007/7/19,10:04:00,9517.20,9517.20,9517.20,9517.20,816000000
2007/7/19,10:05:00,9519.37,9519.37,9519.37,9519.37,871000000
2007/7/19,10:06:00,9517.53,9517.53,9517.53,9517.53,686000000
2007/7/19,10:07:00,9516.90,9516.90,9516.90,9516.90,648000000
2007/7/19,10:08:00,9515.79,9515.79,9515.79,9515.79,648000000
2007/7/19,10:09:00,9513.06,9513.06,9513.06,9513.06,698000000
2007/7/19,10:10:00,9512.65,9512.65,9512.65,9512.65,606000000
2007/7/19,10:11:00,9509.64,9509.64,9509.64,9509.64,805000000
2007/7/19,10:12:00,9509.51,9509.51,9509.51,9509.51,670000000
2007/7/19,10:13:00,9508.55,9508.55,9508.55,9508.55,670000000
2007/7/19,10:14:00,9508.13,9508.13,9508.13,9508.13,768000000
2007/7/19,10:15:00,9505.64,9505.64,9505.64,9505.64,677000000
2007/7/19,10:16:00,9506.45,9506.45,9506.45,9506.45,648000000
2007/7/19,10:17:00,9503.88,9503.88,9503.88,9503.88,699000000
2007/7/19,10:18:00,9503.58,9503.58,9503.58,9503.58,683000000
2007/7/19,10:19:00,9502.56,9502.56,9502.56,9502.56,717000000
2007/7/19,10:20:00,9502.03,9502.03,9502.03,9502.03,603000000
2007/7/19,10:21:00,9500.15,9500.15,9500.15,9500.15,745000000
2007/7/19,10:22:00,9499.63,9499.63,9499.63,9499.63,574000000
2007/7/19,10:23:00,9496.63,9496.63,9496.63,9496.63,617000000
2007/7/19,10:24:00,9499.85,9499.85,9499.85,9499.85,665000000
2007/7/19,10:25:00,9498.51,9498.51,9498.51,9498.51,584000000
2007/7/19,10:26:00,9497.56,9497.56,9497.56,9497.56,686000000
2007/7/19,10:27:00,9500.44,9500.44,9500.44,9500.44,557000000
2007/7/19,10:28:00,9498.58,9498.58,9498.58,9498.58,606000000
2007/7/19,10:29:00,9499.74,9499.74,9499.74,9499.74,616000000
2007/7/19,10:30:00,9500.76,9500.76,9500.76,9500.76,720000000
2007/7/19,10:31:00,9500.31,9500.31,9500.31,9500.31,794000000
2007/7/19,10:32:00,9504.45,9504.45,9504.45,9504.45,642000000
2007/7/19,10:33:00,9507.47,9507.47,9507.47,9507.47,770000000
2007/7/19,10:34:00,9508.62,9508.62,9508.62,9508.62,985000000
2007/7/19,10:35:00,9511.46,9511.46,9511.46,9511.46,767000000
2007/7/19,10:36:00,9515.12,9515.12,9515.12,9515.12,833000000
2007/7/19,10:37:00,9515.53,9515.53,9515.53,9515.53,713000000
2007/7/19,10:38:00,9515.06,9515.06,9515.06,9515.06,721000000
2007/7/19,10:39:00,9517.83,9517.83,9517.83,9517.83,657000000
2007/7/19,10:40:00,9518.85,9518.85,9518.85,9518.85,601000000
2007/7/19,10:41:00,9518.87,9518.87,9518.87,9518.87,634000000
2007/7/19,10:42:00,9518.58,9518.58,9518.58,9518.58,597000000
2007/7/19,10:43:00,9518.78,9518.78,9518.78,9518.78,585000000
2007/7/19,10:44:00,9516.57,9516.57,9516.57,9516.57,578000000
2007/7/19,10:45:00,9516.58,9516.58,9516.58,9516.58,653000000
2007/7/19,10:46:00,9514.89,9514.89,9514.89,9514.89,706000000
2007/7/19,10:47:00,9515.13,9515.13,9515.13,9515.13,661000000
2007/7/19,10:48:00,9514.90,9514.90,9514.90,9514.90,664000000
2007/7/19,10:49:00,9513.88,9513.88,9513.88,9513.88,581000000
2007/7/19,10:50:00,9513.90,9513.90,9513.90,9513.90,532000000
2007/7/19,10:51:00,9513.72,9513.72,9513.72,9513.72,615000000
2007/7/19,10:52:00,9514.14,9514.14,9514.14,9514.14,596000000
2007/7/19,10:53:00,9515.21,9515.21,9515.21,9515.21,541000000
2007/7/19,10:54:00,9514.30,9514.30,9514.30,9514.30,557000000
2007/7/19,10:55:00,9512.23,9512.23,9512.23,9512.23,517000000
2007/7/19,10:56:00,9510.52,9510.52,9510.52,9510.52,747000000
2007/7/19,10:57:00,9512.38,9512.38,9512.38,9512.38,498000000
2007/7/19,10:58:00,9514.05,9514.05,9514.05,9514.05,508000000
2007/7/19,10:59:00,9511.37,9511.37,9511.37,9511.37,440000000
2007/7/19,11:00:00,9510.37,9510.37,9510.37,9510.37,388000000
2007/7/19,11:01:00,9510.53,9510.53,9510.53,9510.53,592000000
2007/7/19,11:02:00,9511.02,9511.02,9511.02,9511.02,434000000
2007/7/19,11:03:00,9512.62,9512.62,9512.62,9512.62,425000000
2007/7/19,11:04:00,9512.00,9512.00,9512.00,9512.00,538000000
2007/7/19,11:05:00,9512.13,9512.13,9512.13,9512.13,481000000
2007/7/19,11:06:00,9513.92,9513.92,9513.92,9513.92,607000000
2007/7/19,11:07:00,9512.94,9512.94,9512.94,9512.94,517000000
2007/7/19,11:08:00,9514.05,9514.05,9514.05,9514.05,524000000
2007/7/19,11:09:00,9513.88,9513.88,9513.88,9513.88,540000000
2007/7/19,11:10:00,9516.19,9516.19,9516.19,9516.19,552000000
2007/7/19,11:11:00,9514.63,9514.63,9514.63,9514.63,615000000
2007/7/19,11:12:00,9516.05,9516.05,9516.05,9516.05,488000000
2007/7/19,11:13:00,9516.67,9516.67,9516.67,9516.67,522000000
2007/7/19,11:14:00,9516.39,9516.39,9516.39,9516.39,615000000
2007/7/19,11:15:00,9518.66,9518.66,9518.66,9518.66,563000000
2007/7/19,11:16:00,9519.46,9519.46,9519.46,9519.46,787000000
2007/7/19,11:17:00,9521.76,9521.76,9521.76,9521.76,745000000
2007/7/19,11:18:00,9522.18,9522.18,9522.18,9522.18,536000000
2007/7/19,11:19:00,9521.42,9521.42,9521.42,9521.42,616000000
2007/7/19,11:20:00,9523.78,9523.78,9523.78,9523.78,451000000
2007/7/19,11:21:00,9522.27,9522.27,9522.27,9522.27,685000000
2007/7/19,11:22:00,9525.75,9525.75,9525.75,9525.75,517000000
2007/7/19,11:23:00,9526.02,9526.02,9526.02,9526.02,619000000
2007/7/19,11:24:00,9527.34,9527.34,9527.34,9527.34,544000000
2007/7/19,11:25:00,9529.35,9529.35,9529.35,9529.35,585000000
2007/7/19,11:26:00,9529.25,9529.25,9529.25,9529.25,632000000
2007/7/19,11:27:00,9527.88,9527.88,9527.88,9527.88,672000000
2007/7/19,11:28:00,9526.21,9526.21,9526.21,9526.21,617000000
2007/7/19,11:29:00,9526.21,9526.21,9526.21,9526.21,655000000
2007/7/19,11:30:00,9524.45,9524.45,9524.45,9524.45,704000000
2007/7/19,11:31:00,9521.06,9521.06,9521.06,9521.06,706000000
2007/7/19,11:32:00,9520.97,9520.97,9520.97,9520.97,591000000
2007/7/19,11:33:00,9519.55,9519.55,9519.55,9519.55,591000000
2007/7/19,11:34:00,9517.20,9517.20,9517.20,9517.20,602000000
2007/7/19,11:35:00,9517.50,9517.50,9517.50,9517.50,579000000
2007/7/19,11:36:00,9520.07,9520.07,9520.07,9520.07,691000000
2007/7/19,11:37:00,9518.57,9518.57,9518.57,9518.57,550000000
2007/7/19,11:38:00,9517.47,9517.47,9517.47,9517.47,581000000
2007/7/19,11:39:00,9515.21,9515.21,9515.21,9515.21,677000000
2007/7/19,11:40:00,9515.30,9515.30,9515.30,9515.30,626000000
2007/7/19,11:41:00,9514.45,9514.45,9514.45,9514.45,727000000
2007/7/19,11:42:00,9512.44,9512.44,9512.44,9512.44,541000000
2007/7/19,11:43:00,9511.76,9511.76,9511.76,9511.76,585000000
2007/7/19,11:44:00,9509.14,9509.14,9509.14,9509.14,596000000
2007/7/19,11:45:00,9510.04,9510.04,9510.04,9510.04,539000000
2007/7/19,11:46:00,9508.48,9508.48,9508.48,9508.48,595000000
2007/7/19,11:47:00,9508.09,9508.09,9508.09,9508.09,542000000
2007/7/19,11:48:00,9504.40,9504.40,9504.40,9504.40,627000000
2007/7/19,11:49:00,9504.14,9504.14,9504.14,9504.14,642000000
2007/7/19,11:50:00,9501.74,9501.74,9501.74,9501.74,645000000
2007/7/19,11:51:00,9496.47,9496.47,9496.47,9496.47,676000000
2007/7/19,11:52:00,9497.45,9497.45,9497.45,9497.45,575000000
2007/7/19,11:53:00,9496.11,9496.11,9496.11,9496.11,575000000
2007/7/19,11:54:00,9495.78,9495.78,9495.78,9495.78,616000000
2007/7/19,11:55:00,9498.90,9498.90,9498.90,9498.90,571000000
2007/7/19,11:56:00,9500.48,9500.48,9500.48,9500.48,577000000
2007/7/19,11:57:00,9498.35,9498.35,9498.35,9498.35,557000000
2007/7/19,11:58:00,9496.70,9496.70,9496.70,9496.70,609000000
2007/7/19,11:59:00,9497.43,9497.43,9497.43,9497.43,490000000
2007/7/19,12:00:00,9497.02,9497.02,9497.02,9497.02,498000000
2007/7/19,12:01:00,9495.24,9495.24,9495.24,9495.24,593000000
2007/7/19,12:02:00,9495.21,9495.21,9495.21,9495.21,462000000
2007/7/19,12:03:00,9493.33,9493.33,9493.33,9493.33,522000000
2007/7/19,12:04:00,9492.53,9492.53,9492.53,9492.53,586000000
2007/7/19,12:05:00,9490.71,9490.71,9490.71,9490.71,504000000
2007/7/19,12:06:00,9490.16,9490.16,9490.16,9490.16,502000000
2007/7/19,12:07:00,9490.28,9490.28,9490.28,9490.28,621000000
2007/7/19,12:08:00,9489.87,9489.87,9489.87,9489.87,638000000
2007/7/19,12:09:00,9488.58,9488.58,9488.58,9488.58,656000000
2007/7/19,12:10:00,9488.61,9488.61,9488.61,9488.61,637000000
2007/7/19,12:11:00,9484.92,9484.92,9484.92,9484.92,698000000
2007/7/19,12:12:00,9482.87,9482.87,9482.87,9482.87,592000000
2007/7/19,12:13:00,9482.00,9482.00,9482.00,9482.00,657000000
2007/7/19,12:14:00,9481.88,9481.88,9481.88,9481.88,733000000
2007/7/19,12:15:00,9477.06,9477.06,9477.06,9477.06,598000000
2007/7/19,12:16:00,9475.34,9475.34,9475.34,9475.34,961000000
2007/7/19,12:17:00,9474.66,9474.66,9474.66,9474.66,705000000
2007/7/19,12:18:00,9472.10,9472.10,9472.10,9472.10,890000000
2007/7/19,12:19:00,9471.27,9471.27,9471.27,9471.27,802000000
2007/7/19,12:20:00,9469.40,9469.40,9469.40,9469.40,858000000
2007/7/19,12:21:00,9466.67,9466.67,9466.67,9466.67,913000000
2007/7/19,12:22:00,9462.31,9462.31,9462.31,9462.31,991000000
2007/7/19,12:23:00,9459.98,9459.98,9459.98,9459.98,909000000
2007/7/19,12:24:00,9456.95,9456.95,9456.95,9456.95,1116999936
2007/7/19,12:25:00,9453.64,9453.64,9453.64,9453.64,996000000
2007/7/19,12:26:00,9449.99,9449.99,9449.99,9449.99,1202000000
2007/7/19,12:27:00,9447.24,9447.24,9447.24,9447.24,1131000064
2007/7/19,12:28:00,9446.50,9446.50,9446.50,9446.50,1124999936
2007/7/19,12:29:00,9445.34,9445.34,9445.34,9445.34,1088999936
2007/7/19,12:30:00,9444.89,9444.89,9444.89,9444.89,953000000
2007/7/19,12:31:00,9443.26,9443.26,9443.26,9443.26,1216999936
2007/7/19,12:32:00,9442.44,9442.44,9442.44,9442.44,983000000
2007/7/19,12:33:00,9443.31,9443.31,9443.31,9443.31,880000000
2007/7/19,12:34:00,9441.79,9441.79,9441.79,9441.79,883000000
2007/7/19,12:35:00,9444.67,9444.67,9444.67,9444.67,914000000
2007/7/19,12:36:00,9449.15,9449.15,9449.15,9449.15,955000000
2007/7/19,12:37:00,9449.62,9449.62,9449.62,9449.62,723000000
2007/7/19,12:38:00,9452.04,9452.04,9452.04,9452.04,883000000
2007/7/19,12:39:00,9457.19,9457.19,9457.19,9457.19,686000000
2007/7/19,12:40:00,9457.71,9457.71,9457.71,9457.71,559000000
2007/7/19,12:41:00,9459.56,9459.56,9459.56,9459.56,768000000
2007/7/19,12:42:00,9466.31,9466.31,9466.31,9466.31,605000000
2007/7/19,12:43:00,9466.10,9466.10,9466.10,9466.10,618000000
2007/7/19,12:44:00,9467.47,9467.47,9467.47,9467.47,611000000
2007/7/19,12:45:00,9466.17,9466.17,9466.17,9466.17,508000000
2007/7/19,12:46:00,9469.13,9469.13,9469.13,9469.13,599000000
2007/7/19,12:47:00,9470.71,9470.71,9470.71,9470.71,591000000
2007/7/19,12:48:00,9471.48,9471.48,9471.48,9471.48,497000000
2007/7/19,12:49:00,9471.62,9471.62,9471.62,9471.62,531000000
2007/7/19,12:50:00,9474.56,9474.56,9474.56,9474.56,601000000
2007/7/19,12:51:00,9473.72,9473.72,9473.72,9473.72,706000000
2007/7/19,12:52:00,9475.06,9475.06,9475.06,9475.06,523000000
2007/7/19,12:53:00,9471.78,9471.78,9471.78,9471.78,542000000
2007/7/19,12:54:00,9471.27,9471.27,9471.27,9471.27,550000000
2007/7/19,12:55:00,9469.76,9469.76,9469.76,9469.76,583000000
2007/7/19,12:56:00,9467.27,9467.27,9467.27,9467.27,645000000
2007/7/19,12:57:00,9466.97,9466.97,9466.97,9466.97,492000000
2007/7/19,12:58:00,9467.40,9467.40,9467.40,9467.40,545000000
2007/7/19,12:59:00,9468.10,9468.10,9468.10,9468.10,640000000
2007/7/19,13:00:00,9467.07,9467.07,9467.07,9467.07,636000000
2007/7/19,13:01:00,9467.53,9467.53,9467.53,9467.53,763000000
2007/7/19,13:02:00,9467.81,9467.81,9467.81,9467.81,584000000
2007/7/19,13:03:00,9467.74,9467.74,9467.74,9467.74,595000000
2007/7/19,13:04:00,9468.51,9468.51,9468.51,9468.51,701000000
2007/7/19,13:05:00,9467.29,9467.29,9467.29,9467.29,547000000
2007/7/19,13:06:00,9466.78,9466.78,9466.78,9466.78,697000000
2007/7/19,13:07:00,9466.03,9466.03,9466.03,9466.03,687000000
2007/7/19,13:08:00,9467.12,9467.12,9467.12,9467.12,655000000
2007/7/19,13:09:00,9463.32,9463.32,9463.32,9463.32,697000000
2007/7/19,13:10:00,9462.32,9462.32,9462.32,9462.32,659000000
2007/7/19,13:11:00,9460.50,9460.50,9460.50,9460.50,792000000
2007/7/19,13:12:00,9461.85,9461.85,9461.85,9461.85,688000000
2007/7/19,13:13:00,9460.22,9460.22,9460.22,9460.22,777000000
2007/7/19,13:14:00,9459.93,9459.93,9459.93,9459.93,772000000
2007/7/19,13:15:00,9459.97,9459.97,9459.97,9459.97,704000000
2007/7/19,13:16:00,9462.46,9462.46,9462.46,9462.46,995000000
2007/7/19,13:17:00,9461.83,9461.83,9461.83,9461.83,963000000
2007/7/19,13:18:00,9458.98,9458.98,9458.98,9458.98,828000000
2007/7/19,13:19:00,9457.96,9457.96,9457.96,9457.96,922000000
2007/7/19,13:20:00,9457.94,9457.94,9457.94,9457.94,803000000
2007/7/19,13:21:00,9458.39,9458.39,9458.39,9458.39,1216000000
2007/7/19,13:22:00,9458.21,9458.21,9458.21,9458.21,1084000000
2007/7/19,13:23:00,9454.99,9454.99,9454.99,9454.99,1074000000
2007/7/19,13:24:00,9454.60,9454.60,9454.60,9454.60,1132000000
2007/7/19,13:25:00,9458.07,9458.07,9458.07,9458.07,1100000000
2007/7/19,13:26:00,9458.07,9458.07,9458.07,9458.07,0
2007/7/19,13:27:00,9458.07,9458.07,9458.07,9458.07,0
2007/7/19,13:28:00,9458.07,9458.07,9458.07,9458.07,0
2007/7/19,13:29:00,9458.07,9458.07,9458.07,9458.07,0
2007/7/19,13:30:00,9473.31,9473.31,9473.31,9473.31,3581032448
2007/7/20,09:01:00,9537.24,9537.24,9537.24,9537.24,831065088
2007/7/20,09:02:00,9546.04,9546.04,9546.04,9546.04,1968000000
2007/7/20,09:03:00,9548.26,9548.26,9548.26,9548.26,1698000000
2007/7/20,09:04:00,9545.29,9545.29,9545.29,9545.29,2036999936
2007/7/20,09:05:00,9545.35,9545.35,9545.35,9545.35,1514000000
2007/7/20,09:06:00,9546.17,9546.17,9546.17,9546.17,1830000000
2007/7/20,09:07:00,9543.69,9543.69,9543.69,9543.69,1652000000
2007/7/20,09:08:00,9546.48,9546.48,9546.48,9546.48,1620999936
2007/7/20,09:09:00,9547.38,9547.38,9547.38,9547.38,1674000000
2007/7/20,09:10:00,9548.83,9548.83,9548.83,9548.83,1400999936
2007/7/20,09:11:00,9545.53,9545.53,9545.53,9545.53,1888000000
2007/7/20,09:12:00,9544.49,9544.49,9544.49,9544.49,1412000000
2007/7/20,09:13:00,9543.29,9543.29,9543.29,9543.29,1394000000
2007/7/20,09:14:00,9541.84,9541.84,9541.84,9541.84,1575000064
2007/7/20,09:15:00,9537.84,9537.84,9537.84,9537.84,1384000000
2007/7/20,09:16:00,9538.86,9538.86,9538.86,9538.86,1592000000
2007/7/20,09:17:00,9535.04,9535.04,9535.04,9535.04,1240999936
2007/7/20,09:18:00,9532.82,9532.82,9532.82,9532.82,1363000064
2007/7/20,09:19:00,9530.53,9530.53,9530.53,9530.53,1328999936
2007/7/20,09:20:00,9528.52,9528.52,9528.52,9528.52,1214000000
2007/7/20,09:21:00,9526.64,9526.64,9526.64,9526.64,1410000000
2007/7/20,09:22:00,9527.81,9527.81,9527.81,9527.81,1324000000
2007/7/20,09:23:00,9527.15,9527.15,9527.15,9527.15,1170000000
2007/7/20,09:24:00,9528.63,9528.63,9528.63,9528.63,1624000000
2007/7/20,09:25:00,9534.80,9534.80,9534.80,9534.80,1340999936
2007/7/20,09:26:00,9538.95,9538.95,9538.95,9538.95,1331000064
2007/7/20,09:27:00,9538.31,9538.31,9538.31,9538.31,1196000000
2007/7/20,09:28:00,9535.38,9535.38,9535.38,9535.38,1248000000
2007/7/20,09:29:00,9538.23,9538.23,9538.23,9538.23,1224000000
2007/7/20,09:30:00,9539.14,9539.14,9539.14,9539.14,1074000000
2007/7/20,09:31:00,9539.89,9539.89,9539.89,9539.89,1306000000
2007/7/20,09:32:00,9539.52,9539.52,9539.52,9539.52,1056000000
2007/7/20,09:33:00,9539.77,9539.77,9539.77,9539.77,1132000000
2007/7/20,09:34:00,9538.04,9538.04,9538.04,9538.04,1132000000
2007/7/20,09:35:00,9535.54,9535.54,9535.54,9535.54,1012000000
2007/7/20,09:36:00,9529.03,9529.03,9529.03,9529.03,1234000000
2007/7/20,09:37:00,9528.43,9528.43,9528.43,9528.43,1021000000
2007/7/20,09:38:00,9523.44,9523.44,9523.44,9523.44,1065000000
2007/7/20,09:39:00,9519.75,9519.75,9519.75,9519.75,1256999936
2007/7/20,09:40:00,9516.46,9516.46,9516.46,9516.46,1160999936
2007/7/20,09:41:00,9512.43,9512.43,9512.43,9512.43,1594000000
2007/7/20,09:42:00,9508.18,9508.18,9508.18,9508.18,1482000000
2007/7/20,09:43:00,9501.32,9501.32,9501.32,9501.32,1440999936
2007/7/20,09:44:00,9499.97,9499.97,9499.97,9499.97,1306000000
2007/7/20,09:45:00,9494.22,9494.22,9494.22,9494.22,1263000064
2007/7/20,09:46:00,9491.66,9491.66,9491.66,9491.66,1384999936
2007/7/20,09:47:00,9489.75,9489.75,9489.75,9489.75,1112999936
2007/7/20,09:48:00,9488.05,9488.05,9488.05,9488.05,1055000000
2007/7/20,09:49:00,9487.95,9487.95,9487.95,9487.95,1120000000
2007/7/20,09:50:00,9490.42,9490.42,9490.42,9490.42,1124999936
2007/7/20,09:51:00,9491.85,9491.85,9491.85,9491.85,1254000000
2007/7/20,09:52:00,9495.92,9495.92,9495.92,9495.92,948000000
2007/7/20,09:53:00,9500.80,9500.80,9500.80,9500.80,831000000
2007/7/20,09:54:00,9504.64,9504.64,9504.64,9504.64,790000000
2007/7/20,09:55:00,9506.35,9506.35,9506.35,9506.35,679000000
2007/7/20,09:56:00,9508.37,9508.37,9508.37,9508.37,920000000
2007/7/20,09:57:00,9508.74,9508.74,9508.74,9508.74,662000000
2007/7/20,09:58:00,9509.62,9509.62,9509.62,9509.62,834000000
2007/7/20,09:59:00,9511.51,9511.51,9511.51,9511.51,666000000
2007/7/20,10:00:00,9512.42,9512.42,9512.42,9512.42,528000000
2007/7/20,10:01:00,9510.47,9510.47,9510.47,9510.47,774000000
2007/7/20,10:02:00,9509.00,9509.00,9509.00,9509.00,583000000
2007/7/20,10:03:00,9509.02,9509.02,9509.02,9509.02,743000000
2007/7/20,10:04:00,9506.09,9506.09,9506.09,9506.09,945000000
2007/7/20,10:05:00,9508.50,9508.50,9508.50,9508.50,527000000
2007/7/20,10:06:00,9507.30,9507.30,9507.30,9507.30,701000000
2007/7/20,10:07:00,9510.06,9510.06,9510.06,9510.06,664000000
2007/7/20,10:08:00,9510.15,9510.15,9510.15,9510.15,643000000
2007/7/20,10:09:00,9510.92,9510.92,9510.92,9510.92,565000000
2007/7/20,10:10:00,9511.84,9511.84,9511.84,9511.84,648000000
2007/7/20,10:11:00,9511.14,9511.14,9511.14,9511.14,807000000
2007/7/20,10:12:00,9510.04,9510.04,9510.04,9510.04,609000000
2007/7/20,10:13:00,9511.31,9511.31,9511.31,9511.31,740000000
2007/7/20,10:14:00,9509.04,9509.04,9509.04,9509.04,639000000
2007/7/20,10:15:00,9511.44,9511.44,9511.44,9511.44,584000000
2007/7/20,10:16:00,9510.86,9510.86,9510.86,9510.86,706000000
2007/7/20,10:17:00,9514.29,9514.29,9514.29,9514.29,687000000
2007/7/20,10:18:00,9515.18,9515.18,9515.18,9515.18,627000000
2007/7/20,10:19:00,9518.15,9518.15,9518.15,9518.15,661000000
2007/7/20,10:20:00,9520.27,9520.27,9520.27,9520.27,620000000
2007/7/20,10:21:00,9521.97,9521.97,9521.97,9521.97,869000000
2007/7/20,10:22:00,9522.24,9522.24,9522.24,9522.24,647000000
2007/7/20,10:23:00,9524.73,9524.73,9524.73,9524.73,679000000
2007/7/20,10:24:00,9526.30,9526.30,9526.30,9526.30,604000000
2007/7/20,10:25:00,9526.24,9526.24,9526.24,9526.24,534000000
2007/7/20,10:26:00,9529.20,9529.20,9529.20,9529.20,710000000
2007/7/20,10:27:00,9529.21,9529.21,9529.21,9529.21,750000000
2007/7/20,10:28:00,9533.20,9533.20,9533.20,9533.20,843000000
2007/7/20,10:29:00,9536.39,9536.39,9536.39,9536.39,856000000
2007/7/20,10:30:00,9535.74,9535.74,9535.74,9535.74,774000000
2007/7/20,10:31:00,9538.84,9538.84,9538.84,9538.84,1104000000
2007/7/20,10:32:00,9534.85,9534.85,9534.85,9534.85,817000000
2007/7/20,10:33:00,9539.66,9539.66,9539.66,9539.66,864000000
2007/7/20,10:34:00,9537.28,9537.28,9537.28,9537.28,856000000
2007/7/20,10:35:00,9535.35,9535.35,9535.35,9535.35,677000000
2007/7/20,10:36:00,9533.65,9533.65,9533.65,9533.65,713000000
2007/7/20,10:37:00,9533.27,9533.27,9533.27,9533.27,697000000
2007/7/20,10:38:00,9530.88,9530.88,9530.88,9530.88,596000000
2007/7/20,10:39:00,9529.51,9529.51,9529.51,9529.51,606000000
2007/7/20,10:40:00,9529.64,9529.64,9529.64,9529.64,547000000
2007/7/20,10:41:00,9528.92,9528.92,9528.92,9528.92,820000000
2007/7/20,10:42:00,9528.18,9528.18,9528.18,9528.18,544000000
2007/7/20,10:43:00,9526.80,9526.80,9526.80,9526.80,581000000
2007/7/20,10:44:00,9528.83,9528.83,9528.83,9528.83,573000000
2007/7/20,10:45:00,9525.85,9525.85,9525.85,9525.85,592000000
2007/7/20,10:46:00,9523.21,9523.21,9523.21,9523.21,777000000
2007/7/20,10:47:00,9524.72,9524.72,9524.72,9524.72,564000000
2007/7/20,10:48:00,9520.29,9520.29,9520.29,9520.29,518000000
2007/7/20,10:49:00,9522.31,9522.31,9522.31,9522.31,655000000
2007/7/20,10:50:00,9521.84,9521.84,9521.84,9521.84,493000000
2007/7/20,10:51:00,9521.49,9521.49,9521.49,9521.49,705000000
2007/7/20,10:52:00,9522.07,9522.07,9522.07,9522.07,487000000
2007/7/20,10:53:00,9522.14,9522.14,9522.14,9522.14,461000000
2007/7/20,10:54:00,9519.55,9519.55,9519.55,9519.55,477000000
2007/7/20,10:55:00,9523.59,9523.59,9523.59,9523.59,492000000
2007/7/20,10:56:00,9523.81,9523.81,9523.81,9523.81,603000000
2007/7/20,10:57:00,9520.89,9520.89,9520.89,9520.89,488000000
2007/7/20,10:58:00,9521.09,9521.09,9521.09,9521.09,448000000
2007/7/20,10:59:00,9519.43,9519.43,9519.43,9519.43,534000000
2007/7/20,11:00:00,9521.55,9521.55,9521.55,9521.55,417000000
2007/7/20,11:01:00,9522.20,9522.20,9522.20,9522.20,656000000
2007/7/20,11:02:00,9524.78,9524.78,9524.78,9524.78,472000000
2007/7/20,11:03:00,9528.87,9528.87,9528.87,9528.87,598000000
2007/7/20,11:04:00,9531.98,9531.98,9531.98,9531.98,595000000
2007/7/20,11:05:00,9534.90,9534.90,9534.90,9534.90,527000000
2007/7/20,11:06:00,9535.07,9535.07,9535.07,9535.07,655000000
2007/7/20,11:07:00,9535.22,9535.22,9535.22,9535.22,589000000
2007/7/20,11:08:00,9535.55,9535.55,9535.55,9535.55,693000000
2007/7/20,11:09:00,9537.18,9537.18,9537.18,9537.18,650000000
2007/7/20,11:10:00,9536.91,9536.91,9536.91,9536.91,559000000
2007/7/20,11:11:00,9537.76,9537.76,9537.76,9537.76,649000000
2007/7/20,11:12:00,9536.56,9536.56,9536.56,9536.56,623000000
2007/7/20,11:13:00,9536.65,9536.65,9536.65,9536.65,579000000
2007/7/20,11:14:00,9536.91,9536.91,9536.91,9536.91,529000000
2007/7/20,11:15:00,9538.54,9538.54,9538.54,9538.54,511000000
2007/7/20,11:16:00,9540.36,9540.36,9540.36,9540.36,572000000
2007/7/20,11:17:00,9543.66,9543.66,9543.66,9543.66,725000000
2007/7/20,11:18:00,9543.63,9543.63,9543.63,9543.63,711000000
2007/7/20,11:19:00,9547.08,9547.08,9547.08,9547.08,750000000
2007/7/20,11:20:00,9548.29,9548.29,9548.29,9548.29,678000000
2007/7/20,11:21:00,9550.19,9550.19,9550.19,9550.19,784000000
2007/7/20,11:22:00,9552.65,9552.65,9552.65,9552.65,693000000
2007/7/20,11:23:00,9553.32,9553.32,9553.32,9553.32,756000000
2007/7/20,11:24:00,9553.66,9553.66,9553.66,9553.66,702000000
2007/7/20,11:25:00,9553.59,9553.59,9553.59,9553.59,572000000
2007/7/20,11:26:00,9553.89,9553.89,9553.89,9553.89,798000000
2007/7/20,11:27:00,9550.13,9550.13,9550.13,9550.13,619000000
2007/7/20,11:28:00,9552.47,9552.47,9552.47,9552.47,719000000
2007/7/20,11:29:00,9552.64,9552.64,9552.64,9552.64,716000000
2007/7/20,11:30:00,9551.12,9551.12,9551.12,9551.12,604000000
2007/7/20,11:31:00,9549.83,9549.83,9549.83,9549.83,718000000
2007/7/20,11:32:00,9550.11,9550.11,9550.11,9550.11,515000000
2007/7/20,11:33:00,9548.46,9548.46,9548.46,9548.46,1072000000
2007/7/20,11:34:00,9549.55,9549.55,9549.55,9549.55,576000000
2007/7/20,11:35:00,9548.25,9548.25,9548.25,9548.25,495000000
2007/7/20,11:36:00,9548.56,9548.56,9548.56,9548.56,615000000
2007/7/20,11:37:00,9548.23,9548.23,9548.23,9548.23,466000000
2007/7/20,11:38:00,9548.58,9548.58,9548.58,9548.58,481000000
2007/7/20,11:39:00,9549.09,9549.09,9549.09,9549.09,560000000
2007/7/20,11:40:00,9552.09,9552.09,9552.09,9552.09,474000000
2007/7/20,11:41:00,9550.52,9550.52,9550.52,9550.52,677000000
2007/7/20,11:42:00,9553.36,9553.36,9553.36,9553.36,537000000
2007/7/20,11:43:00,9555.08,9555.08,9555.08,9555.08,644000000
2007/7/20,11:44:00,9554.43,9554.43,9554.43,9554.43,557000000
2007/7/20,11:45:00,9556.61,9556.61,9556.61,9556.61,554000000
2007/7/20,11:46:00,9558.80,9558.80,9558.80,9558.80,657000000
2007/7/20,11:47:00,9557.91,9557.91,9557.91,9557.91,578000000
2007/7/20,11:48:00,9557.25,9557.25,9557.25,9557.25,544000000
2007/7/20,11:49:00,9554.38,9554.38,9554.38,9554.38,519000000
2007/7/20,11:50:00,9552.91,9552.91,9552.91,9552.91,432000000
2007/7/20,11:51:00,9551.60,9551.60,9551.60,9551.60,765000000
2007/7/20,11:52:00,9552.95,9552.95,9552.95,9552.95,448000000
2007/7/20,11:53:00,9550.74,9550.74,9550.74,9550.74,525000000
2007/7/20,11:54:00,9552.16,9552.16,9552.16,9552.16,443000000
2007/7/20,11:55:00,9552.91,9552.91,9552.91,9552.91,461000000
2007/7/20,11:56:00,9555.40,9555.40,9555.40,9555.40,729000000
2007/7/20,11:57:00,9552.24,9552.24,9552.24,9552.24,656000000
2007/7/20,11:58:00,9554.44,9554.44,9554.44,9554.44,658000000
2007/7/20,11:59:00,9557.81,9557.81,9557.81,9557.81,570000000
2007/7/20,12:00:00,9555.19,9555.19,9555.19,9555.19,617000000
2007/7/20,12:01:00,9560.01,9560.01,9560.01,9560.01,732000000
2007/7/20,12:02:00,9564.80,9564.80,9564.80,9564.80,575000000
2007/7/20,12:03:00,9562.90,9562.90,9562.90,9562.90,555000000
2007/7/20,12:04:00,9567.58,9567.58,9567.58,9567.58,606000000
2007/7/20,12:05:00,9570.95,9570.95,9570.95,9570.95,758000000
2007/7/20,12:06:00,9572.00,9572.00,9572.00,9572.00,865000000
2007/7/20,12:07:00,9572.19,9572.19,9572.19,9572.19,576000000
2007/7/20,12:08:00,9572.14,9572.14,9572.14,9572.14,554000000
2007/7/20,12:09:00,9571.71,9571.71,9571.71,9571.71,578000000
2007/7/20,12:10:00,9570.68,9570.68,9570.68,9570.68,533000000
2007/7/20,12:11:00,9572.42,9572.42,9572.42,9572.42,595000000
2007/7/20,12:12:00,9569.16,9569.16,9569.16,9569.16,432000000
2007/7/20,12:13:00,9569.73,9569.73,9569.73,9569.73,528000000
2007/7/20,12:14:00,9568.66,9568.66,9568.66,9568.66,496000000
2007/7/20,12:15:00,9566.11,9566.11,9566.11,9566.11,417000000
2007/7/20,12:16:00,9565.34,9565.34,9565.34,9565.34,459000000
2007/7/20,12:17:00,9563.47,9563.47,9563.47,9563.47,401000000
2007/7/20,12:18:00,9562.47,9562.47,9562.47,9562.47,445000000
2007/7/20,12:19:00,9563.17,9563.17,9563.17,9563.17,518000000
2007/7/20,12:20:00,9561.30,9561.30,9561.30,9561.30,439000000
2007/7/20,12:21:00,9559.96,9559.96,9559.96,9559.96,630000000
2007/7/20,12:22:00,9560.04,9560.04,9560.04,9560.04,473000000
2007/7/20,12:23:00,9558.81,9558.81,9558.81,9558.81,461000000
2007/7/20,12:24:00,9556.79,9556.79,9556.79,9556.79,516000000
2007/7/20,12:25:00,9558.84,9558.84,9558.84,9558.84,412000000
2007/7/20,12:26:00,9559.44,9559.44,9559.44,9559.44,501000000
2007/7/20,12:27:00,9558.78,9558.78,9558.78,9558.78,395000000
2007/7/20,12:28:00,9559.05,9559.05,9559.05,9559.05,491000000
2007/7/20,12:29:00,9559.28,9559.28,9559.28,9559.28,463000000
2007/7/20,12:30:00,9559.25,9559.25,9559.25,9559.25,404000000
2007/7/20,12:31:00,9558.92,9558.92,9558.92,9558.92,528000000
2007/7/20,12:32:00,9558.14,9558.14,9558.14,9558.14,400000000
2007/7/20,12:33:00,9557.54,9557.54,9557.54,9557.54,451000000
2007/7/20,12:34:00,9559.13,9559.13,9559.13,9559.13,390000000
2007/7/20,12:35:00,9557.65,9557.65,9557.65,9557.65,405000000
2007/7/20,12:36:00,9556.14,9556.14,9556.14,9556.14,497000000
2007/7/20,12:37:00,9557.16,9557.16,9557.16,9557.16,406000000
2007/7/20,12:38:00,9556.08,9556.08,9556.08,9556.08,497000000
2007/7/20,12:39:00,9553.79,9553.79,9553.79,9553.79,492000000
2007/7/20,12:40:00,9555.17,9555.17,9555.17,9555.17,507000000
2007/7/20,12:41:00,9552.82,9552.82,9552.82,9552.82,503000000
2007/7/20,12:42:00,9551.15,9551.15,9551.15,9551.15,420000000
2007/7/20,12:43:00,9553.78,9553.78,9553.78,9553.78,536000000
2007/7/20,12:44:00,9551.93,9551.93,9551.93,9551.93,621000000
2007/7/20,12:45:00,9551.41,9551.41,9551.41,9551.41,535000000
2007/7/20,12:46:00,9552.25,9552.25,9552.25,9552.25,667000000
2007/7/20,12:47:00,9553.24,9553.24,9553.24,9553.24,504000000
2007/7/20,12:48:00,9551.39,9551.39,9551.39,9551.39,434000000
2007/7/20,12:49:00,9551.75,9551.75,9551.75,9551.75,432000000
2007/7/20,12:50:00,9552.66,9552.66,9552.66,9552.66,609000000
2007/7/20,12:51:00,9553.58,9553.58,9553.58,9553.58,724000000
2007/7/20,12:52:00,9556.50,9556.50,9556.50,9556.50,521000000
2007/7/20,12:53:00,9558.09,9558.09,9558.09,9558.09,594000000
2007/7/20,12:54:00,9559.05,9559.05,9559.05,9559.05,636000000
2007/7/20,12:55:00,9562.03,9562.03,9562.03,9562.03,602000000
2007/7/20,12:56:00,9561.85,9561.85,9561.85,9561.85,714000000
2007/7/20,12:57:00,9564.46,9564.46,9564.46,9564.46,600000000
2007/7/20,12:58:00,9563.75,9563.75,9563.75,9563.75,593000000
2007/7/20,12:59:00,9566.46,9566.46,9566.46,9566.46,664000000
2007/7/20,13:00:00,9574.11,9574.11,9574.11,9574.11,612000000
2007/7/20,13:01:00,9578.41,9578.41,9578.41,9578.41,783000000
2007/7/20,13:02:00,9578.81,9578.81,9578.81,9578.81,749000000
2007/7/20,13:03:00,9577.20,9577.20,9577.20,9577.20,717000000
2007/7/20,13:04:00,9581.06,9581.06,9581.06,9581.06,735000000
2007/7/20,13:05:00,9581.64,9581.64,9581.64,9581.64,772000000
2007/7/20,13:06:00,9582.15,9582.15,9582.15,9582.15,689000000
2007/7/20,13:07:00,9582.61,9582.61,9582.61,9582.61,546000000
2007/7/20,13:08:00,9583.47,9583.47,9583.47,9583.47,747000000
2007/7/20,13:09:00,9584.15,9584.15,9584.15,9584.15,737000000
2007/7/20,13:10:00,9585.88,9585.88,9585.88,9585.88,620000000
2007/7/20,13:11:00,9583.22,9583.22,9583.22,9583.22,792000000
2007/7/20,13:12:00,9581.33,9581.33,9581.33,9581.33,797000000
2007/7/20,13:13:00,9577.88,9577.88,9577.88,9577.88,954000000
2007/7/20,13:14:00,9577.13,9577.13,9577.13,9577.13,855000000
2007/7/20,13:15:00,9577.24,9577.24,9577.24,9577.24,738000000
2007/7/20,13:16:00,9577.02,9577.02,9577.02,9577.02,872000000
2007/7/20,13:17:00,9577.14,9577.14,9577.14,9577.14,850000000
2007/7/20,13:18:00,9577.65,9577.65,9577.65,9577.65,809000000
2007/7/20,13:19:00,9578.30,9578.30,9578.30,9578.30,851000000
2007/7/20,13:20:00,9580.94,9580.94,9580.94,9580.94,914000000
2007/7/20,13:21:00,9579.85,9579.85,9579.85,9579.85,1270000000
2007/7/20,13:22:00,9575.75,9575.75,9575.75,9575.75,840000000
2007/7/20,13:23:00,9571.57,9571.57,9571.57,9571.57,1065000000
2007/7/20,13:24:00,9570.74,9570.74,9570.74,9570.74,1138000000
2007/7/20,13:25:00,9573.19,9573.19,9573.19,9573.19,1088000000
2007/7/20,13:26:00,9573.19,9573.19,9573.19,9573.19,0
2007/7/20,13:27:00,9573.19,9573.19,9573.19,9573.19,0
2007/7/20,13:28:00,9573.19,9573.19,9573.19,9573.19,0
2007/7/20,13:29:00,9573.19,9573.19,9573.19,9573.19,0
2007/7/20,13:30:00,9585.90,9585.90,9585.90,9585.90,4080032768
2007/7/23,09:01:00,9576.06,9576.06,9576.06,9576.06,3676032512
2007/7/23,09:02:00,9578.98,9578.98,9578.98,9578.98,2147000064
2007/7/23,09:03:00,9584.42,9584.42,9584.42,9584.42,1847000064
2007/7/23,09:04:00,9588.44,9588.44,9588.44,9588.44,2080000000
2007/7/23,09:05:00,9590.14,9590.14,9590.14,9590.14,1771000064
2007/7/23,09:06:00,9591.83,9591.83,9591.83,9591.83,2275000064
2007/7/23,09:07:00,9593.16,9593.16,9593.16,9593.16,1699000064
2007/7/23,09:08:00,9590.80,9590.80,9590.80,9590.80,1816999936
2007/7/23,09:09:00,9585.99,9585.99,9585.99,9585.99,1592000000
2007/7/23,09:10:00,9585.09,9585.09,9585.09,9585.09,1360000000
2007/7/23,09:11:00,9582.92,9582.92,9582.92,9582.92,1524999936
2007/7/23,09:12:00,9579.23,9579.23,9579.23,9579.23,1332999936
2007/7/23,09:13:00,9573.83,9573.83,9573.83,9573.83,1354000000
2007/7/23,09:14:00,9572.14,9572.14,9572.14,9572.14,1382000000
2007/7/23,09:15:00,9569.54,9569.54,9569.54,9569.54,1194000000
2007/7/23,09:16:00,9566.30,9566.30,9566.30,9566.30,1342000000
2007/7/23,09:17:00,9564.50,9564.50,9564.50,9564.50,1204000000
2007/7/23,09:18:00,9564.98,9564.98,9564.98,9564.98,1180000000
2007/7/23,09:19:00,9563.72,9563.72,9563.72,9563.72,1176999936
2007/7/23,09:20:00,9565.72,9565.72,9565.72,9565.72,1001000000
2007/7/23,09:21:00,9571.65,9571.65,9571.65,9571.65,1252999936
2007/7/23,09:22:00,9571.86,9571.86,9571.86,9571.86,810000000
2007/7/23,09:23:00,9577.10,9577.10,9577.10,9577.10,973000000
2007/7/23,09:24:00,9582.67,9582.67,9582.67,9582.67,1120000000
2007/7/23,09:25:00,9584.78,9584.78,9584.78,9584.78,918000000
2007/7/23,09:26:00,9587.74,9587.74,9587.74,9587.74,1296000000
2007/7/23,09:27:00,9589.10,9589.10,9589.10,9589.10,1004000000
2007/7/23,09:28:00,9589.13,9589.13,9589.13,9589.13,1048000000
2007/7/23,09:29:00,9592.94,9592.94,9592.94,9592.94,1166000000
2007/7/23,09:30:00,9594.79,9594.79,9594.79,9594.79,1046000000
2007/7/23,09:31:00,9597.30,9597.30,9597.30,9597.30,1170000000
2007/7/23,09:32:00,9599.74,9599.74,9599.74,9599.74,944000000
2007/7/23,09:33:00,9604.26,9604.26,9604.26,9604.26,1080000000
2007/7/23,09:34:00,9606.41,9606.41,9606.41,9606.41,1054000000
2007/7/23,09:35:00,9607.04,9607.04,9607.04,9607.04,1029000000
2007/7/23,09:36:00,9608.38,9608.38,9608.38,9608.38,1155000064
2007/7/23,09:37:00,9609.08,9609.08,9609.08,9609.08,970000000
2007/7/23,09:38:00,9610.56,9610.56,9610.56,9610.56,943000000
2007/7/23,09:39:00,9612.42,9612.42,9612.42,9612.42,973000000
2007/7/23,09:40:00,9613.09,9613.09,9613.09,9613.09,913000000
2007/7/23,09:41:00,9611.44,9611.44,9611.44,9611.44,893000000
2007/7/23,09:42:00,9610.92,9610.92,9610.92,9610.92,830000000
2007/7/23,09:43:00,9612.43,9612.43,9612.43,9612.43,795000000
2007/7/23,09:44:00,9611.62,9611.62,9611.62,9611.62,833000000
2007/7/23,09:45:00,9610.05,9610.05,9610.05,9610.05,780000000
2007/7/23,09:46:00,9611.82,9611.82,9611.82,9611.82,983000000
2007/7/23,09:47:00,9608.93,9608.93,9608.93,9608.93,707000000
2007/7/23,09:48:00,9607.69,9607.69,9607.69,9607.69,763000000
2007/7/23,09:49:00,9605.92,9605.92,9605.92,9605.92,849000000
2007/7/23,09:50:00,9604.54,9604.54,9604.54,9604.54,870000000
2007/7/23,09:51:00,9605.13,9605.13,9605.13,9605.13,1102000000
2007/7/23,09:52:00,9602.74,9602.74,9602.74,9602.74,783000000
2007/7/23,09:53:00,9603.26,9603.26,9603.26,9603.26,774000000
2007/7/23,09:54:00,9603.90,9603.90,9603.90,9603.90,756000000
2007/7/23,09:55:00,9598.33,9598.33,9598.33,9598.33,734000000
2007/7/23,09:56:00,9599.25,9599.25,9599.25,9599.25,1106000000
2007/7/23,09:57:00,9600.83,9600.83,9600.83,9600.83,618000000
2007/7/23,09:58:00,9601.83,9601.83,9601.83,9601.83,731000000
2007/7/23,09:59:00,9600.25,9600.25,9600.25,9600.25,698000000
2007/7/23,10:00:00,9601.13,9601.13,9601.13,9601.13,719000000
2007/7/23,10:01:00,9600.45,9600.45,9600.45,9600.45,901000000
2007/7/23,10:02:00,9601.19,9601.19,9601.19,9601.19,791000000
2007/7/23,10:03:00,9603.13,9603.13,9603.13,9603.13,685000000
2007/7/23,10:04:00,9606.17,9606.17,9606.17,9606.17,775000000
2007/7/23,10:05:00,9607.42,9607.42,9607.42,9607.42,793000000
2007/7/23,10:06:00,9606.68,9606.68,9606.68,9606.68,915000000
2007/7/23,10:07:00,9607.28,9607.28,9607.28,9607.28,692000000
2007/7/23,10:08:00,9609.03,9609.03,9609.03,9609.03,792000000
2007/7/23,10:09:00,9608.04,9608.04,9608.04,9608.04,702000000
2007/7/23,10:10:00,9610.16,9610.16,9610.16,9610.16,650000000
2007/7/23,10:11:00,9612.75,9612.75,9612.75,9612.75,1163000064
2007/7/23,10:12:00,9612.73,9612.73,9612.73,9612.73,708000000
2007/7/23,10:13:00,9610.86,9610.86,9610.86,9610.86,923000000
2007/7/23,10:14:00,9609.50,9609.50,9609.50,9609.50,729000000
2007/7/23,10:15:00,9611.82,9611.82,9611.82,9611.82,552000000
2007/7/23,10:16:00,9610.93,9610.93,9610.93,9610.93,654000000
2007/7/23,10:17:00,9610.69,9610.69,9610.69,9610.69,585000000
2007/7/23,10:18:00,9611.57,9611.57,9611.57,9611.57,663000000
2007/7/23,10:19:00,9612.04,9612.04,9612.04,9612.04,716000000
2007/7/23,10:20:00,9610.34,9610.34,9610.34,9610.34,580000000
2007/7/23,10:21:00,9612.89,9612.89,9612.89,9612.89,872000000
2007/7/23,10:22:00,9613.55,9613.55,9613.55,9613.55,719000000
2007/7/23,10:23:00,9613.78,9613.78,9613.78,9613.78,875000000
2007/7/23,10:24:00,9616.01,9616.01,9616.01,9616.01,709000000
2007/7/23,10:25:00,9618.40,9618.40,9618.40,9618.40,826000000
2007/7/23,10:26:00,9618.67,9618.67,9618.67,9618.67,966000000
2007/7/23,10:27:00,9619.95,9619.95,9619.95,9619.95,786000000
2007/7/23,10:28:00,9617.74,9617.74,9617.74,9617.74,789000000
2007/7/23,10:29:00,9618.44,9618.44,9618.44,9618.44,710000000
2007/7/23,10:30:00,9615.82,9615.82,9615.82,9615.82,706000000
2007/7/23,10:31:00,9620.05,9620.05,9620.05,9620.05,1001000000
2007/7/23,10:32:00,9617.77,9617.77,9617.77,9617.77,578000000
2007/7/23,10:33:00,9620.70,9620.70,9620.70,9620.70,670000000
2007/7/23,10:34:00,9621.76,9621.76,9621.76,9621.76,584000000
2007/7/23,10:35:00,9624.43,9624.43,9624.43,9624.43,577000000
2007/7/23,10:36:00,9623.36,9623.36,9623.36,9623.36,757000000
2007/7/23,10:37:00,9622.54,9622.54,9622.54,9622.54,559000000
2007/7/23,10:38:00,9623.23,9623.23,9623.23,9623.23,657000000
2007/7/23,10:39:00,9624.89,9624.89,9624.89,9624.89,627000000
2007/7/23,10:40:00,9625.31,9625.31,9625.31,9625.31,557000000
2007/7/23,10:41:00,9627.08,9627.08,9627.08,9627.08,878000000
2007/7/23,10:42:00,9629.49,9629.49,9629.49,9629.49,608000000
2007/7/23,10:43:00,9631.72,9631.72,9631.72,9631.72,709000000
2007/7/23,10:44:00,9632.28,9632.28,9632.28,9632.28,773000000
2007/7/23,10:45:00,9628.88,9628.88,9628.88,9628.88,734000000
2007/7/23,10:46:00,9629.14,9629.14,9629.14,9629.14,968000000
2007/7/23,10:47:00,9629.16,9629.16,9629.16,9629.16,726000000
2007/7/23,10:48:00,9628.99,9628.99,9628.99,9628.99,637000000
2007/7/23,10:49:00,9629.51,9629.51,9629.51,9629.51,613000000
2007/7/23,10:50:00,9628.66,9628.66,9628.66,9628.66,586000000
2007/7/23,10:51:00,9629.58,9629.58,9629.58,9629.58,772000000
2007/7/23,10:52:00,9630.86,9630.86,9630.86,9630.86,551000000
2007/7/23,10:53:00,9634.01,9634.01,9634.01,9634.01,571000000
2007/7/23,10:54:00,9632.17,9632.17,9632.17,9632.17,568000000
2007/7/23,10:55:00,9633.39,9633.39,9633.39,9633.39,524000000
2007/7/23,10:56:00,9633.23,9633.23,9633.23,9633.23,716000000
2007/7/23,10:57:00,9632.88,9632.88,9632.88,9632.88,551000000
2007/7/23,10:58:00,9632.60,9632.60,9632.60,9632.60,794000000
2007/7/23,10:59:00,9631.06,9631.06,9631.06,9631.06,814000000
2007/7/23,11:00:00,9634.14,9634.14,9634.14,9634.14,553000000
2007/7/23,11:01:00,9634.00,9634.00,9634.00,9634.00,745000000
2007/7/23,11:02:00,9634.10,9634.10,9634.10,9634.10,564000000
2007/7/23,11:03:00,9634.42,9634.42,9634.42,9634.42,658000000
2007/7/23,11:04:00,9634.80,9634.80,9634.80,9634.80,656000000
2007/7/23,11:05:00,9635.15,9635.15,9635.15,9635.15,594000000
2007/7/23,11:06:00,9633.17,9633.17,9633.17,9633.17,713000000
2007/7/23,11:07:00,9633.35,9633.35,9633.35,9633.35,468000000
2007/7/23,11:08:00,9633.19,9633.19,9633.19,9633.19,503000000
2007/7/23,11:09:00,9632.20,9632.20,9632.20,9632.20,744000000
2007/7/23,11:10:00,9635.77,9635.77,9635.77,9635.77,597000000
2007/7/23,11:11:00,9634.19,9634.19,9634.19,9634.19,705000000
2007/7/23,11:12:00,9634.96,9634.96,9634.96,9634.96,494000000
2007/7/23,11:13:00,9636.70,9636.70,9636.70,9636.70,494000000
2007/7/23,11:14:00,9635.52,9635.52,9635.52,9635.52,515000000
2007/7/23,11:15:00,9637.18,9637.18,9637.18,9637.18,500000000
2007/7/23,11:16:00,9632.42,9632.42,9632.42,9632.42,944000000
2007/7/23,11:17:00,9633.50,9633.50,9633.50,9633.50,489000000
2007/7/23,11:18:00,9631.43,9631.43,9631.43,9631.43,579000000
2007/7/23,11:19:00,9626.71,9626.71,9626.71,9626.71,690000000
2007/7/23,11:20:00,9624.65,9624.65,9624.65,9624.65,594000000
2007/7/23,11:21:00,9622.65,9622.65,9622.65,9622.65,797000000
2007/7/23,11:22:00,9618.63,9618.63,9618.63,9618.63,568000000
2007/7/23,11:23:00,9617.67,9617.67,9617.67,9617.67,691000000
2007/7/23,11:24:00,9614.83,9614.83,9614.83,9614.83,817000000
2007/7/23,11:25:00,9612.36,9612.36,9612.36,9612.36,692000000
2007/7/23,11:26:00,9606.81,9606.81,9606.81,9606.81,934000000
2007/7/23,11:27:00,9605.92,9605.92,9605.92,9605.92,757000000
2007/7/23,11:28:00,9604.31,9604.31,9604.31,9604.31,784000000
2007/7/23,11:29:00,9601.69,9601.69,9601.69,9601.69,663000000
2007/7/23,11:30:00,9601.67,9601.67,9601.67,9601.67,553000000
2007/7/23,11:31:00,9600.00,9600.00,9600.00,9600.00,779000000
2007/7/23,11:32:00,9599.94,9599.94,9599.94,9599.94,531000000
2007/7/23,11:33:00,9601.14,9601.14,9601.14,9601.14,543000000
2007/7/23,11:34:00,9601.32,9601.32,9601.32,9601.32,439000000
2007/7/23,11:35:00,9599.02,9599.02,9599.02,9599.02,455000000
2007/7/23,11:36:00,9601.62,9601.62,9601.62,9601.62,475000000
2007/7/23,11:37:00,9601.38,9601.38,9601.38,9601.38,411000000
2007/7/23,11:38:00,9603.93,9603.93,9603.93,9603.93,541000000
2007/7/23,11:39:00,9605.24,9605.24,9605.24,9605.24,576000000
2007/7/23,11:40:00,9608.66,9608.66,9608.66,9608.66,460000000
2007/7/23,11:41:00,9610.42,9610.42,9610.42,9610.42,562000000
2007/7/23,11:42:00,9611.79,9611.79,9611.79,9611.79,391000000
2007/7/23,11:43:00,9612.88,9612.88,9612.88,9612.88,564000000
2007/7/23,11:44:00,9612.08,9612.08,9612.08,9612.08,465000000
2007/7/23,11:45:00,9613.20,9613.20,9613.20,9613.20,485000000
2007/7/23,11:46:00,9612.29,9612.29,9612.29,9612.29,507000000
2007/7/23,11:47:00,9612.78,9612.78,9612.78,9612.78,515000000
2007/7/23,11:48:00,9613.51,9613.51,9613.51,9613.51,492000000
2007/7/23,11:49:00,9616.45,9616.45,9616.45,9616.45,462000000
2007/7/23,11:50:00,9615.55,9615.55,9615.55,9615.55,486000000
2007/7/23,11:51:00,9616.69,9616.69,9616.69,9616.69,618000000
2007/7/23,11:52:00,9616.04,9616.04,9616.04,9616.04,423000000
2007/7/23,11:53:00,9613.58,9613.58,9613.58,9613.58,481000000
2007/7/23,11:54:00,9617.76,9617.76,9617.76,9617.76,480000000
2007/7/23,11:55:00,9616.58,9616.58,9616.58,9616.58,399000000
2007/7/23,11:56:00,9616.25,9616.25,9616.25,9616.25,449000000
2007/7/23,11:57:00,9615.16,9615.16,9615.16,9615.16,446000000
2007/7/23,11:58:00,9617.97,9617.97,9617.97,9617.97,468000000
2007/7/23,11:59:00,9620.14,9620.14,9620.14,9620.14,456000000
2007/7/23,12:00:00,9618.39,9618.39,9618.39,9618.39,464000000
2007/7/23,12:01:00,9622.65,9622.65,9622.65,9622.65,597000000
2007/7/23,12:02:00,9622.62,9622.62,9622.62,9622.62,401000000
2007/7/23,12:03:00,9620.87,9620.87,9620.87,9620.87,516000000
2007/7/23,12:04:00,9620.68,9620.68,9620.68,9620.68,507000000
2007/7/23,12:05:00,9621.06,9621.06,9621.06,9621.06,493000000
2007/7/23,12:06:00,9621.08,9621.08,9621.08,9621.08,565000000
2007/7/23,12:07:00,9621.92,9621.92,9621.92,9621.92,393000000
2007/7/23,12:08:00,9622.55,9622.55,9622.55,9622.55,519000000
2007/7/23,12:09:00,9621.65,9621.65,9621.65,9621.65,479000000
2007/7/23,12:10:00,9617.72,9617.72,9617.72,9617.72,476000000
2007/7/23,12:11:00,9617.76,9617.76,9617.76,9617.76,565000000
2007/7/23,12:12:00,9614.42,9614.42,9614.42,9614.42,544000000
2007/7/23,12:13:00,9609.34,9609.34,9609.34,9609.34,631000000
2007/7/23,12:14:00,9610.05,9610.05,9610.05,9610.05,544000000
2007/7/23,12:15:00,9610.55,9610.55,9610.55,9610.55,450000000
2007/7/23,12:16:00,9608.60,9608.60,9608.60,9608.60,587000000
2007/7/23,12:17:00,9607.87,9607.87,9607.87,9607.87,462000000
2007/7/23,12:18:00,9608.28,9608.28,9608.28,9608.28,554000000
2007/7/23,12:19:00,9608.06,9608.06,9608.06,9608.06,457000000
2007/7/23,12:20:00,9607.52,9607.52,9607.52,9607.52,410000000
2007/7/23,12:21:00,9605.43,9605.43,9605.43,9605.43,531000000
2007/7/23,12:22:00,9604.06,9604.06,9604.06,9604.06,405000000
2007/7/23,12:23:00,9601.71,9601.71,9601.71,9601.71,502000000
2007/7/23,12:24:00,9598.84,9598.84,9598.84,9598.84,667000000
2007/7/23,12:25:00,9598.52,9598.52,9598.52,9598.52,532000000
2007/7/23,12:26:00,9600.73,9600.73,9600.73,9600.73,556000000
2007/7/23,12:27:00,9597.87,9597.87,9597.87,9597.87,459000000
2007/7/23,12:28:00,9599.41,9599.41,9599.41,9599.41,487000000
2007/7/23,12:29:00,9598.44,9598.44,9598.44,9598.44,488000000
2007/7/23,12:30:00,9600.62,9600.62,9600.62,9600.62,476000000
2007/7/23,12:31:00,9600.61,9600.61,9600.61,9600.61,570000000
2007/7/23,12:32:00,9602.79,9602.79,9602.79,9602.79,435000000
2007/7/23,12:33:00,9600.30,9600.30,9600.30,9600.30,433000000
2007/7/23,12:34:00,9600.79,9600.79,9600.79,9600.79,394000000
2007/7/23,12:35:00,9602.01,9602.01,9602.01,9602.01,413000000
2007/7/23,12:36:00,9603.07,9603.07,9603.07,9603.07,541000000
2007/7/23,12:37:00,9603.23,9603.23,9603.23,9603.23,520000000
2007/7/23,12:38:00,9604.14,9604.14,9604.14,9604.14,681000000
2007/7/23,12:39:00,9606.02,9606.02,9606.02,9606.02,499000000
2007/7/23,12:40:00,9606.58,9606.58,9606.58,9606.58,554000000
2007/7/23,12:41:00,9607.36,9607.36,9607.36,9607.36,721000000
2007/7/23,12:42:00,9606.21,9606.21,9606.21,9606.21,556000000
2007/7/23,12:43:00,9608.63,9608.63,9608.63,9608.63,516000000
2007/7/23,12:44:00,9608.96,9608.96,9608.96,9608.96,689000000
2007/7/23,12:45:00,9609.59,9609.59,9609.59,9609.59,509000000
2007/7/23,12:46:00,9611.32,9611.32,9611.32,9611.32,574000000
2007/7/23,12:47:00,9610.80,9610.80,9610.80,9610.80,452000000
2007/7/23,12:48:00,9612.81,9612.81,9612.81,9612.81,466000000
2007/7/23,12:49:00,9611.37,9611.37,9611.37,9611.37,572000000
2007/7/23,12:50:00,9612.27,9612.27,9612.27,9612.27,413000000
2007/7/23,12:51:00,9611.41,9611.41,9611.41,9611.41,630000000
2007/7/23,12:52:00,9609.40,9609.40,9609.40,9609.40,494000000
2007/7/23,12:53:00,9608.02,9608.02,9608.02,9608.02,635000000
2007/7/23,12:54:00,9608.28,9608.28,9608.28,9608.28,768000000
2007/7/23,12:55:00,9607.61,9607.61,9607.61,9607.61,778000000
2007/7/23,12:56:00,9606.59,9606.59,9606.59,9606.59,693000000
2007/7/23,12:57:00,9609.21,9609.21,9609.21,9609.21,483000000
2007/7/23,12:58:00,9605.16,9605.16,9605.16,9605.16,650000000
2007/7/23,12:59:00,9607.08,9607.08,9607.08,9607.08,543000000
2007/7/23,13:00:00,9605.54,9605.54,9605.54,9605.54,637000000
2007/7/23,13:01:00,9607.12,9607.12,9607.12,9607.12,857000000
2007/7/23,13:02:00,9611.00,9611.00,9611.00,9611.00,629000000
2007/7/23,13:03:00,9613.06,9613.06,9613.06,9613.06,727000000
2007/7/23,13:04:00,9611.47,9611.47,9611.47,9611.47,677000000
2007/7/23,13:05:00,9611.64,9611.64,9611.64,9611.64,674000000
2007/7/23,13:06:00,9611.34,9611.34,9611.34,9611.34,733000000
2007/7/23,13:07:00,9611.66,9611.66,9611.66,9611.66,577000000
2007/7/23,13:08:00,9612.19,9612.19,9612.19,9612.19,873000000
2007/7/23,13:09:00,9612.81,9612.81,9612.81,9612.81,793000000
2007/7/23,13:10:00,9615.87,9615.87,9615.87,9615.87,832000000
2007/7/23,13:11:00,9615.40,9615.40,9615.40,9615.40,844000000
2007/7/23,13:12:00,9613.42,9613.42,9613.42,9613.42,628000000
2007/7/23,13:13:00,9615.46,9615.46,9615.46,9615.46,685000000
2007/7/23,13:14:00,9615.02,9615.02,9615.02,9615.02,690000000
2007/7/23,13:15:00,9613.26,9613.26,9613.26,9613.26,710000000
2007/7/23,13:16:00,9615.03,9615.03,9615.03,9615.03,896000000
2007/7/23,13:17:00,9617.49,9617.49,9617.49,9617.49,784000000
2007/7/23,13:18:00,9616.91,9616.91,9616.91,9616.91,780000000
2007/7/23,13:19:00,9618.13,9618.13,9618.13,9618.13,735000000
2007/7/23,13:20:00,9619.06,9619.06,9619.06,9619.06,810000000
2007/7/23,13:21:00,9620.41,9620.41,9620.41,9620.41,1076000000
2007/7/23,13:22:00,9618.76,9618.76,9618.76,9618.76,931000000
2007/7/23,13:23:00,9617.91,9617.91,9617.91,9617.91,1202000000
2007/7/23,13:24:00,9615.99,9615.99,9615.99,9615.99,1184999936
2007/7/23,13:25:00,9620.31,9620.31,9620.31,9620.31,1150000000
2007/7/23,13:26:00,9620.31,9620.31,9620.31,9620.31,0
2007/7/23,13:27:00,9620.31,9620.31,9620.31,9620.31,0
2007/7/23,13:28:00,9620.31,9620.31,9620.31,9620.31,0
2007/7/23,13:29:00,9620.31,9620.31,9620.31,9620.31,0
2007/7/23,13:30:00,9621.57,9621.57,9621.57,9621.57,3939032576
2007/7/24,09:01:00,9674.24,9674.24,9674.24,9674.24,1557065728
2007/7/24,09:02:00,9684.25,9684.25,9684.25,9684.25,2340999936
2007/7/24,09:03:00,9682.81,9682.81,9682.81,9682.81,2106000000
2007/7/24,09:04:00,9676.79,9676.79,9676.79,9676.79,2839000064
2007/7/24,09:05:00,9673.45,9673.45,9673.45,9673.45,2352000000
2007/7/24,09:06:00,9665.54,9665.54,9665.54,9665.54,2028999936
2007/7/24,09:07:00,9667.17,9667.17,9667.17,9667.17,1846000000
2007/7/24,09:08:00,9667.02,9667.02,9667.02,9667.02,1843000064
2007/7/24,09:09:00,9665.43,9665.43,9665.43,9665.43,1883000064
2007/7/24,09:10:00,9657.12,9657.12,9657.12,9657.12,1731000064
2007/7/24,09:11:00,9653.89,9653.89,9653.89,9653.89,1672999936
2007/7/24,09:12:00,9648.24,9648.24,9648.24,9648.24,1590000000
2007/7/24,09:13:00,9645.85,9645.85,9645.85,9645.85,1612000000
2007/7/24,09:14:00,9644.53,9644.53,9644.53,9644.53,1548000000
2007/7/24,09:15:00,9643.27,9643.27,9643.27,9643.27,1588000000
2007/7/24,09:16:00,9645.48,9645.48,9645.48,9645.48,1883000064
2007/7/24,09:17:00,9646.71,9646.71,9646.71,9646.71,1504999936
2007/7/24,09:18:00,9648.74,9648.74,9648.74,9648.74,1664000000
2007/7/24,09:19:00,9650.08,9650.08,9650.08,9650.08,1590000000
2007/7/24,09:20:00,9653.19,9653.19,9653.19,9653.19,1903000064
2007/7/24,09:21:00,9657.20,9657.20,9657.20,9657.20,1902000000
2007/7/24,09:22:00,9660.75,9660.75,9660.75,9660.75,1696999936
2007/7/24,09:23:00,9663.32,9663.32,9663.32,9663.32,1387000064
2007/7/24,09:24:00,9667.90,9667.90,9667.90,9667.90,1687000064
2007/7/24,09:25:00,9669.03,9669.03,9669.03,9669.03,1504999936
2007/7/24,09:26:00,9668.12,9668.12,9668.12,9668.12,1752999936
2007/7/24,09:27:00,9669.82,9669.82,9669.82,9669.82,1706000000
2007/7/24,09:28:00,9666.79,9666.79,9666.79,9666.79,1496000000
2007/7/24,09:29:00,9665.72,9665.72,9665.72,9665.72,1554000000
2007/7/24,09:30:00,9663.73,9663.73,9663.73,9663.73,1290000000
2007/7/24,09:31:00,9665.62,9665.62,9665.62,9665.62,1384000000
2007/7/24,09:32:00,9663.22,9663.22,9663.22,9663.22,1418000000
2007/7/24,09:33:00,9664.73,9664.73,9664.73,9664.73,1216000000
2007/7/24,09:34:00,9667.13,9667.13,9667.13,9667.13,1304999936
2007/7/24,09:35:00,9667.77,9667.77,9667.77,9667.77,1336000000
2007/7/24,09:36:00,9666.97,9666.97,9666.97,9666.97,1359000064
2007/7/24,09:37:00,9672.65,9672.65,9672.65,9672.65,1212999936
2007/7/24,09:38:00,9671.17,9671.17,9671.17,9671.17,1346000000
2007/7/24,09:39:00,9673.88,9673.88,9673.88,9673.88,1259000064
2007/7/24,09:40:00,9675.37,9675.37,9675.37,9675.37,1238000000
2007/7/24,09:41:00,9672.50,9672.50,9672.50,9672.50,1359000064
2007/7/24,09:42:00,9673.46,9673.46,9673.46,9673.46,1168000000
2007/7/24,09:43:00,9671.94,9671.94,9671.94,9671.94,1235000064
2007/7/24,09:44:00,9670.40,9670.40,9670.40,9670.40,1258000000
2007/7/24,09:45:00,9669.68,9669.68,9669.68,9669.68,1126000000
2007/7/24,09:46:00,9670.20,9670.20,9670.20,9670.20,1166000000
2007/7/24,09:47:00,9670.15,9670.15,9670.15,9670.15,1002000000
2007/7/24,09:48:00,9668.43,9668.43,9668.43,9668.43,1025000000
2007/7/24,09:49:00,9669.65,9669.65,9669.65,9669.65,1012000000
2007/7/24,09:50:00,9672.90,9672.90,9672.90,9672.90,936000000
2007/7/24,09:51:00,9678.07,9678.07,9678.07,9678.07,1359000064
2007/7/24,09:52:00,9685.53,9685.53,9685.53,9685.53,1063000000
2007/7/24,09:53:00,9688.87,9688.87,9688.87,9688.87,987000000
2007/7/24,09:54:00,9688.80,9688.80,9688.80,9688.80,1002000000
2007/7/24,09:55:00,9689.40,9689.40,9689.40,9689.40,842000000
2007/7/24,09:56:00,9690.94,9690.94,9690.94,9690.94,1131000064
2007/7/24,09:57:00,9685.65,9685.65,9685.65,9685.65,1064000000
2007/7/24,09:58:00,9690.09,9690.09,9690.09,9690.09,983000000
2007/7/24,09:59:00,9691.46,9691.46,9691.46,9691.46,917000000
2007/7/24,10:00:00,9692.95,9692.95,9692.95,9692.95,833000000
2007/7/24,10:01:00,9702.12,9702.12,9702.12,9702.12,1044000000
2007/7/24,10:02:00,9705.24,9705.24,9705.24,9705.24,925000000
2007/7/24,10:03:00,9708.55,9708.55,9708.55,9708.55,969000000
2007/7/24,10:04:00,9708.64,9708.64,9708.64,9708.64,1021000000
2007/7/24,10:05:00,9709.65,9709.65,9709.65,9709.65,880000000
2007/7/24,10:06:00,9705.93,9705.93,9705.93,9705.93,1278000000
2007/7/24,10:07:00,9702.40,9702.40,9702.40,9702.40,1065000000
2007/7/24,10:08:00,9703.28,9703.28,9703.28,9703.28,1009000000
2007/7/24,10:09:00,9703.54,9703.54,9703.54,9703.54,951000000
2007/7/24,10:10:00,9698.38,9698.38,9698.38,9698.38,846000000
2007/7/24,10:11:00,9699.03,9699.03,9699.03,9699.03,1128000000
2007/7/24,10:12:00,9700.37,9700.37,9700.37,9700.37,982000000
2007/7/24,10:13:00,9699.49,9699.49,9699.49,9699.49,1031000000
2007/7/24,10:14:00,9696.29,9696.29,9696.29,9696.29,1126000000
2007/7/24,10:15:00,9695.46,9695.46,9695.46,9695.46,959000000
2007/7/24,10:16:00,9695.44,9695.44,9695.44,9695.44,1023000000
2007/7/24,10:17:00,9695.93,9695.93,9695.93,9695.93,874000000
2007/7/24,10:18:00,9696.06,9696.06,9696.06,9696.06,819000000
2007/7/24,10:19:00,9696.81,9696.81,9696.81,9696.81,785000000
2007/7/24,10:20:00,9697.14,9697.14,9697.14,9697.14,848000000
2007/7/24,10:21:00,9700.14,9700.14,9700.14,9700.14,828000000
2007/7/24,10:22:00,9699.19,9699.19,9699.19,9699.19,600000000
2007/7/24,10:23:00,9699.21,9699.21,9699.21,9699.21,746000000
2007/7/24,10:24:00,9698.08,9698.08,9698.08,9698.08,755000000
2007/7/24,10:25:00,9696.75,9696.75,9696.75,9696.75,799000000
2007/7/24,10:26:00,9697.95,9697.95,9697.95,9697.95,765000000
2007/7/24,10:27:00,9697.88,9697.88,9697.88,9697.88,691000000
2007/7/24,10:28:00,9698.77,9698.77,9698.77,9698.77,980000000
2007/7/24,10:29:00,9697.28,9697.28,9697.28,9697.28,975000000
2007/7/24,10:30:00,9696.67,9696.67,9696.67,9696.67,771000000
2007/7/24,10:31:00,9698.84,9698.84,9698.84,9698.84,831000000
2007/7/24,10:32:00,9699.44,9699.44,9699.44,9699.44,661000000
2007/7/24,10:33:00,9699.95,9699.95,9699.95,9699.95,687000000
2007/7/24,10:34:00,9700.47,9700.47,9700.47,9700.47,607000000
2007/7/24,10:35:00,9700.70,9700.70,9700.70,9700.70,547000000
2007/7/24,10:36:00,9703.51,9703.51,9703.51,9703.51,935000000
2007/7/24,10:37:00,9705.03,9705.03,9705.03,9705.03,663000000
2007/7/24,10:38:00,9711.71,9711.71,9711.71,9711.71,657000000
2007/7/24,10:39:00,9712.23,9712.23,9712.23,9712.23,685000000
2007/7/24,10:40:00,9714.26,9714.26,9714.26,9714.26,1004000000
2007/7/24,10:41:00,9718.04,9718.04,9718.04,9718.04,1126000000
2007/7/24,10:42:00,9718.90,9718.90,9718.90,9718.90,824000000
2007/7/24,10:43:00,9723.41,9723.41,9723.41,9723.41,859000000
2007/7/24,10:44:00,9723.13,9723.13,9723.13,9723.13,785000000
2007/7/24,10:45:00,9724.26,9724.26,9724.26,9724.26,714000000
2007/7/24,10:46:00,9723.22,9723.22,9723.22,9723.22,873000000
2007/7/24,10:47:00,9721.19,9721.19,9721.19,9721.19,898000000
2007/7/24,10:48:00,9720.34,9720.34,9720.34,9720.34,869000000
2007/7/24,10:49:00,9718.75,9718.75,9718.75,9718.75,816000000
2007/7/24,10:50:00,9719.23,9719.23,9719.23,9719.23,730000000
2007/7/24,10:51:00,9719.23,9719.23,9719.23,9719.23,972000000
2007/7/24,10:52:00,9721.26,9721.26,9721.26,9721.26,714000000
2007/7/24,10:53:00,9720.44,9720.44,9720.44,9720.44,715000000
2007/7/24,10:54:00,9722.18,9722.18,9722.18,9722.18,760000000
2007/7/24,10:55:00,9721.94,9721.94,9721.94,9721.94,654000000
2007/7/24,10:56:00,9721.74,9721.74,9721.74,9721.74,823000000
2007/7/24,10:57:00,9723.25,9723.25,9723.25,9723.25,673000000
2007/7/24,10:58:00,9723.97,9723.97,9723.97,9723.97,709000000
2007/7/24,10:59:00,9722.96,9722.96,9722.96,9722.96,588000000
2007/7/24,11:00:00,9725.49,9725.49,9725.49,9725.49,648000000
2007/7/24,11:01:00,9724.33,9724.33,9724.33,9724.33,869000000
2007/7/24,11:02:00,9724.41,9724.41,9724.41,9724.41,709000000
2007/7/24,11:03:00,9725.40,9725.40,9725.40,9725.40,802000000
2007/7/24,11:04:00,9723.97,9723.97,9723.97,9723.97,762000000
2007/7/24,11:05:00,9723.15,9723.15,9723.15,9723.15,673000000
2007/7/24,11:06:00,9725.12,9725.12,9725.12,9725.12,822000000
2007/7/24,11:07:00,9728.41,9728.41,9728.41,9728.41,788000000
2007/7/24,11:08:00,9728.21,9728.21,9728.21,9728.21,838000000
2007/7/24,11:09:00,9729.19,9729.19,9729.19,9729.19,768000000
2007/7/24,11:10:00,9729.94,9729.94,9729.94,9729.94,781000000
2007/7/24,11:11:00,9730.64,9730.64,9730.64,9730.64,981000000
2007/7/24,11:12:00,9732.06,9732.06,9732.06,9732.06,920000000
2007/7/24,11:13:00,9734.61,9734.61,9734.61,9734.61,775000000
2007/7/24,11:14:00,9736.24,9736.24,9736.24,9736.24,744000000
2007/7/24,11:15:00,9736.64,9736.64,9736.64,9736.64,781000000
2007/7/24,11:16:00,9740.39,9740.39,9740.39,9740.39,913000000
2007/7/24,11:17:00,9740.92,9740.92,9740.92,9740.92,915000000
2007/7/24,11:18:00,9742.69,9742.69,9742.69,9742.69,772000000
2007/7/24,11:19:00,9743.82,9743.82,9743.82,9743.82,775000000
2007/7/24,11:20:00,9742.17,9742.17,9742.17,9742.17,724000000
2007/7/24,11:21:00,9745.32,9745.32,9745.32,9745.32,866000000
2007/7/24,11:22:00,9744.15,9744.15,9744.15,9744.15,813000000
2007/7/24,11:23:00,9744.70,9744.70,9744.70,9744.70,822000000
2007/7/24,11:24:00,9743.90,9743.90,9743.90,9743.90,791000000
2007/7/24,11:25:00,9744.91,9744.91,9744.91,9744.91,713000000
2007/7/24,11:26:00,9743.19,9743.19,9743.19,9743.19,809000000
2007/7/24,11:27:00,9743.52,9743.52,9743.52,9743.52,625000000
2007/7/24,11:28:00,9741.74,9741.74,9741.74,9741.74,758000000
2007/7/24,11:29:00,9740.20,9740.20,9740.20,9740.20,668000000
2007/7/24,11:30:00,9738.00,9738.00,9738.00,9738.00,714000000
2007/7/24,11:31:00,9737.64,9737.64,9737.64,9737.64,756000000
2007/7/24,11:32:00,9735.48,9735.48,9735.48,9735.48,643000000
2007/7/24,11:33:00,9733.27,9733.27,9733.27,9733.27,795000000
2007/7/24,11:34:00,9730.69,9730.69,9730.69,9730.69,696000000
2007/7/24,11:35:00,9729.48,9729.48,9729.48,9729.48,648000000
2007/7/24,11:36:00,9728.99,9728.99,9728.99,9728.99,853000000
2007/7/24,11:37:00,9730.18,9730.18,9730.18,9730.18,666000000
2007/7/24,11:38:00,9729.17,9729.17,9729.17,9729.17,786000000
2007/7/24,11:39:00,9729.52,9729.52,9729.52,9729.52,745000000
2007/7/24,11:40:00,9728.21,9728.21,9728.21,9728.21,715000000
2007/7/24,11:41:00,9728.78,9728.78,9728.78,9728.78,765000000
2007/7/24,11:42:00,9728.64,9728.64,9728.64,9728.64,650000000
2007/7/24,11:43:00,9728.68,9728.68,9728.68,9728.68,808000000
2007/7/24,11:44:00,9729.58,9729.58,9729.58,9729.58,729000000
2007/7/24,11:45:00,9729.09,9729.09,9729.09,9729.09,696000000
2007/7/24,11:46:00,9728.51,9728.51,9728.51,9728.51,822000000
2007/7/24,11:47:00,9730.21,9730.21,9730.21,9730.21,882000000
2007/7/24,11:48:00,9732.22,9732.22,9732.22,9732.22,721000000
2007/7/24,11:49:00,9733.38,9733.38,9733.38,9733.38,873000000
2007/7/24,11:50:00,9734.46,9734.46,9734.46,9734.46,872000000
2007/7/24,11:51:00,9737.18,9737.18,9737.18,9737.18,752000000
2007/7/24,11:52:00,9740.85,9740.85,9740.85,9740.85,677000000
2007/7/24,11:53:00,9741.34,9741.34,9741.34,9741.34,773000000
2007/7/24,11:54:00,9741.44,9741.44,9741.44,9741.44,723000000
2007/7/24,11:55:00,9738.70,9738.70,9738.70,9738.70,768000000
2007/7/24,11:56:00,9737.61,9737.61,9737.61,9737.61,756000000
2007/7/24,11:57:00,9739.85,9739.85,9739.85,9739.85,795000000
2007/7/24,11:58:00,9736.72,9736.72,9736.72,9736.72,931000000
2007/7/24,11:59:00,9736.75,9736.75,9736.75,9736.75,932000000
2007/7/24,12:00:00,9736.54,9736.54,9736.54,9736.54,860000000
2007/7/24,12:01:00,9737.09,9737.09,9737.09,9737.09,783000000
2007/7/24,12:02:00,9737.44,9737.44,9737.44,9737.44,630000000
2007/7/24,12:03:00,9733.88,9733.88,9733.88,9733.88,687000000
2007/7/24,12:04:00,9734.27,9734.27,9734.27,9734.27,626000000
2007/7/24,12:05:00,9730.42,9730.42,9730.42,9730.42,730000000
2007/7/24,12:06:00,9729.66,9729.66,9729.66,9729.66,961000000
2007/7/24,12:07:00,9729.42,9729.42,9729.42,9729.42,742000000
2007/7/24,12:08:00,9727.25,9727.25,9727.25,9727.25,811000000
2007/7/24,12:09:00,9724.11,9724.11,9724.11,9724.11,781000000
2007/7/24,12:10:00,9723.85,9723.85,9723.85,9723.85,742000000
2007/7/24,12:11:00,9723.42,9723.42,9723.42,9723.42,914000000
2007/7/24,12:12:00,9722.33,9722.33,9722.33,9722.33,798000000
2007/7/24,12:13:00,9721.67,9721.67,9721.67,9721.67,872000000
2007/7/24,12:14:00,9716.80,9716.80,9716.80,9716.80,841000000
2007/7/24,12:15:00,9716.58,9716.58,9716.58,9716.58,844000000
2007/7/24,12:16:00,9714.67,9714.67,9714.67,9714.67,1051000000
2007/7/24,12:17:00,9710.18,9710.18,9710.18,9710.18,1069000000
2007/7/24,12:18:00,9705.40,9705.40,9705.40,9705.40,1227000064
2007/7/24,12:19:00,9701.92,9701.92,9701.92,9701.92,1230000000
2007/7/24,12:20:00,9698.94,9698.94,9698.94,9698.94,1144000000
2007/7/24,12:21:00,9693.45,9693.45,9693.45,9693.45,1384000000
2007/7/24,12:22:00,9691.27,9691.27,9691.27,9691.27,1079000064
2007/7/24,12:23:00,9686.45,9686.45,9686.45,9686.45,1204999936
2007/7/24,12:24:00,9683.10,9683.10,9683.10,9683.10,1188999936
2007/7/24,12:25:00,9680.15,9680.15,9680.15,9680.15,1192999936
2007/7/24,12:26:00,9677.46,9677.46,9677.46,9677.46,1396000000
2007/7/24,12:27:00,9671.81,9671.81,9671.81,9671.81,1300000000
2007/7/24,12:28:00,9671.58,9671.58,9671.58,9671.58,1315000064
2007/7/24,12:29:00,9676.13,9676.13,9676.13,9676.13,1591000064
2007/7/24,12:30:00,9679.42,9679.42,9679.42,9679.42,1307000064
2007/7/24,12:31:00,9682.97,9682.97,9682.97,9682.97,1312000000
2007/7/24,12:32:00,9685.31,9685.31,9685.31,9685.31,860000000
2007/7/24,12:33:00,9687.62,9687.62,9687.62,9687.62,930000000
2007/7/24,12:34:00,9692.07,9692.07,9692.07,9692.07,774000000
2007/7/24,12:35:00,9693.28,9693.28,9693.28,9693.28,709000000
2007/7/24,12:36:00,9699.62,9699.62,9699.62,9699.62,873000000
2007/7/24,12:37:00,9703.41,9703.41,9703.41,9703.41,776000000
2007/7/24,12:38:00,9705.28,9705.28,9705.28,9705.28,834000000
2007/7/24,12:39:00,9707.73,9707.73,9707.73,9707.73,700000000
2007/7/24,12:40:00,9708.38,9708.38,9708.38,9708.38,695000000
2007/7/24,12:41:00,9710.30,9710.30,9710.30,9710.30,724000000
2007/7/24,12:42:00,9710.33,9710.33,9710.33,9710.33,577000000
2007/7/24,12:43:00,9711.47,9711.47,9711.47,9711.47,711000000
2007/7/24,12:44:00,9712.02,9712.02,9712.02,9712.02,778000000
2007/7/24,12:45:00,9710.17,9710.17,9710.17,9710.17,657000000
2007/7/24,12:46:00,9709.65,9709.65,9709.65,9709.65,796000000
2007/7/24,12:47:00,9709.48,9709.48,9709.48,9709.48,638000000
2007/7/24,12:48:00,9706.29,9706.29,9706.29,9706.29,723000000
2007/7/24,12:49:00,9702.52,9702.52,9702.52,9702.52,638000000
2007/7/24,12:50:00,9700.06,9700.06,9700.06,9700.06,676000000
2007/7/24,12:51:00,9695.83,9695.83,9695.83,9695.83,852000000
2007/7/24,12:52:00,9692.39,9692.39,9692.39,9692.39,750000000
2007/7/24,12:53:00,9688.85,9688.85,9688.85,9688.85,881000000
2007/7/24,12:54:00,9687.61,9687.61,9687.61,9687.61,875000000
2007/7/24,12:55:00,9683.82,9683.82,9683.82,9683.82,901000000
2007/7/24,12:56:00,9684.39,9684.39,9684.39,9684.39,883000000
2007/7/24,12:57:00,9682.37,9682.37,9682.37,9682.37,763000000
2007/7/24,12:58:00,9681.26,9681.26,9681.26,9681.26,868000000
2007/7/24,12:59:00,9680.26,9680.26,9680.26,9680.26,720000000
2007/7/24,13:00:00,9681.29,9681.29,9681.29,9681.29,730000000
2007/7/24,13:01:00,9681.68,9681.68,9681.68,9681.68,858000000
2007/7/24,13:02:00,9682.77,9682.77,9682.77,9682.77,869000000
2007/7/24,13:03:00,9683.76,9683.76,9683.76,9683.76,1065000000
2007/7/24,13:04:00,9684.48,9684.48,9684.48,9684.48,1047000000
2007/7/24,13:05:00,9683.30,9683.30,9683.30,9683.30,821000000
2007/7/24,13:06:00,9686.33,9686.33,9686.33,9686.33,928000000
2007/7/24,13:07:00,9690.65,9690.65,9690.65,9690.65,745000000
2007/7/24,13:08:00,9692.85,9692.85,9692.85,9692.85,948000000
2007/7/24,13:09:00,9694.15,9694.15,9694.15,9694.15,1014000000
2007/7/24,13:10:00,9698.06,9698.06,9698.06,9698.06,1035000000
2007/7/24,13:11:00,9701.03,9701.03,9701.03,9701.03,1096000000
2007/7/24,13:12:00,9704.56,9704.56,9704.56,9704.56,1084999936
2007/7/24,13:13:00,9708.01,9708.01,9708.01,9708.01,1154000000
2007/7/24,13:14:00,9711.59,9711.59,9711.59,9711.59,1383000064
2007/7/24,13:15:00,9713.29,9713.29,9713.29,9713.29,1268999936
2007/7/24,13:16:00,9716.36,9716.36,9716.36,9716.36,1180000000
2007/7/24,13:17:00,9717.78,9717.78,9717.78,9717.78,1040000000
2007/7/24,13:18:00,9716.38,9716.38,9716.38,9716.38,956000000
2007/7/24,13:19:00,9717.01,9717.01,9717.01,9717.01,994000000
2007/7/24,13:20:00,9717.98,9717.98,9717.98,9717.98,951000000
2007/7/24,13:21:00,9715.46,9715.46,9715.46,9715.46,1132999936
2007/7/24,13:22:00,9719.20,9719.20,9719.20,9719.20,1164000000
2007/7/24,13:23:00,9717.62,9717.62,9717.62,9717.62,1506000000
2007/7/24,13:24:00,9715.91,9715.91,9715.91,9715.91,1411000064
2007/7/24,13:25:00,9710.11,9710.11,9710.11,9710.11,1188999936
2007/7/24,13:26:00,9710.09,9710.09,9710.09,9710.09,0
2007/7/24,13:27:00,9710.09,9710.09,9710.09,9710.09,0
2007/7/24,13:28:00,9710.09,9710.09,9710.09,9710.09,0
2007/7/24,13:29:00,9710.09,9710.09,9710.09,9710.09,0
2007/7/24,13:30:00,9744.06,9744.06,9744.06,9744.06,1838065664
2007/7/25,09:01:00,9683.97,9683.97,9683.97,9683.97,1119065088
2007/7/25,09:02:00,9683.82,9683.82,9683.82,9683.82,2446000128
2007/7/25,09:03:00,9683.48,9683.48,9683.48,9683.48,2630000128
2007/7/25,09:04:00,9685.47,9685.47,9685.47,9685.47,2854000128
2007/7/25,09:05:00,9692.13,9692.13,9692.13,9692.13,2383000064
2007/7/25,09:06:00,9694.60,9694.60,9694.60,9694.60,2803000064
2007/7/25,09:07:00,9696.82,9696.82,9696.82,9696.82,2252999936
2007/7/25,09:08:00,9693.91,9693.91,9693.91,9693.91,2056000000
2007/7/25,09:09:00,9686.85,9686.85,9686.85,9686.85,2176000000
2007/7/25,09:10:00,9671.59,9671.59,9671.59,9671.59,2144999936
2007/7/25,09:11:00,9662.54,9662.54,9662.54,9662.54,1918000000
2007/7/25,09:12:00,9657.29,9657.29,9657.29,9657.29,1848000000
2007/7/25,09:13:00,9657.21,9657.21,9657.21,9657.21,1732999936
2007/7/25,09:14:00,9656.44,9656.44,9656.44,9656.44,1708999936
2007/7/25,09:15:00,9656.04,9656.04,9656.04,9656.04,1420000000
2007/7/25,09:16:00,9659.46,9659.46,9659.46,9659.46,1492000000
2007/7/25,09:17:00,9661.17,9661.17,9661.17,9661.17,1360000000
2007/7/25,09:18:00,9661.04,9661.04,9661.04,9661.04,1428000000
2007/7/25,09:19:00,9664.46,9664.46,9664.46,9664.46,1411000064
2007/7/25,09:20:00,9662.85,9662.85,9662.85,9662.85,1404000000
2007/7/25,09:21:00,9668.88,9668.88,9668.88,9668.88,1384999936
2007/7/25,09:22:00,9670.01,9670.01,9670.01,9670.01,1962000000
2007/7/25,09:23:00,9675.29,9675.29,9675.29,9675.29,1426000000
2007/7/25,09:24:00,9677.62,9677.62,9677.62,9677.62,1602000000
2007/7/25,09:25:00,9685.80,9685.80,9685.80,9685.80,1434000000
2007/7/25,09:26:00,9688.81,9688.81,9688.81,9688.81,1784000000
2007/7/25,09:27:00,9692.99,9692.99,9692.99,9692.99,1524999936
2007/7/25,09:28:00,9694.75,9694.75,9694.75,9694.75,1536999936
2007/7/25,09:29:00,9691.93,9691.93,9691.93,9691.93,1554000000
2007/7/25,09:30:00,9689.95,9689.95,9689.95,9689.95,1338000000
2007/7/25,09:31:00,9691.38,9691.38,9691.38,9691.38,1263000064
2007/7/25,09:32:00,9691.94,9691.94,9691.94,9691.94,1274000000
2007/7/25,09:33:00,9694.37,9694.37,9694.37,9694.37,1267000064
2007/7/25,09:34:00,9695.86,9695.86,9695.86,9695.86,1132000000
2007/7/25,09:35:00,9698.54,9698.54,9698.54,9698.54,1115000064
2007/7/25,09:36:00,9699.71,9699.71,9699.71,9699.71,1247000064
2007/7/25,09:37:00,9697.55,9697.55,9697.55,9697.55,1188000000
2007/7/25,09:38:00,9698.09,9698.09,9698.09,9698.09,1123000064
2007/7/25,09:39:00,9698.02,9698.02,9698.02,9698.02,1180000000
2007/7/25,09:40:00,9697.70,9697.70,9697.70,9697.70,1063000000
2007/7/25,09:41:00,9694.35,9694.35,9694.35,9694.35,1106000000
2007/7/25,09:42:00,9693.69,9693.69,9693.69,9693.69,1037000000
2007/7/25,09:43:00,9689.34,9689.34,9689.34,9689.34,1216000000
2007/7/25,09:44:00,9685.22,9685.22,9685.22,9685.22,1054000000
2007/7/25,09:45:00,9684.62,9684.62,9684.62,9684.62,1148000000
2007/7/25,09:46:00,9680.66,9680.66,9680.66,9680.66,1116000000
2007/7/25,09:47:00,9681.64,9681.64,9681.64,9681.64,1006000000
2007/7/25,09:48:00,9681.76,9681.76,9681.76,9681.76,977000000
2007/7/25,09:49:00,9682.88,9682.88,9682.88,9682.88,943000000
2007/7/25,09:50:00,9683.43,9683.43,9683.43,9683.43,879000000
2007/7/25,09:51:00,9683.12,9683.12,9683.12,9683.12,916000000
2007/7/25,09:52:00,9684.89,9684.89,9684.89,9684.89,971000000
2007/7/25,09:53:00,9686.41,9686.41,9686.41,9686.41,953000000
2007/7/25,09:54:00,9684.84,9684.84,9684.84,9684.84,1005000000
2007/7/25,09:55:00,9682.88,9682.88,9682.88,9682.88,776000000
2007/7/25,09:56:00,9682.15,9682.15,9682.15,9682.15,989000000
2007/7/25,09:57:00,9681.99,9681.99,9681.99,9681.99,827000000
2007/7/25,09:58:00,9684.10,9684.10,9684.10,9684.10,798000000
2007/7/25,09:59:00,9684.57,9684.57,9684.57,9684.57,998000000
2007/7/25,10:00:00,9683.85,9683.85,9683.85,9683.85,892000000
2007/7/25,10:01:00,9679.99,9679.99,9679.99,9679.99,1348999936
2007/7/25,10:02:00,9678.73,9678.73,9678.73,9678.73,1080000000
2007/7/25,10:03:00,9677.07,9677.07,9677.07,9677.07,864000000
2007/7/25,10:04:00,9677.34,9677.34,9677.34,9677.34,958000000
2007/7/25,10:05:00,9676.13,9676.13,9676.13,9676.13,763000000
2007/7/25,10:06:00,9673.81,9673.81,9673.81,9673.81,998000000
2007/7/25,10:07:00,9672.44,9672.44,9672.44,9672.44,894000000
2007/7/25,10:08:00,9670.59,9670.59,9670.59,9670.59,970000000
2007/7/25,10:09:00,9668.20,9668.20,9668.20,9668.20,947000000
2007/7/25,10:10:00,9669.07,9669.07,9669.07,9669.07,876000000
2007/7/25,10:11:00,9668.88,9668.88,9668.88,9668.88,1016000000
2007/7/25,10:12:00,9671.07,9671.07,9671.07,9671.07,810000000
2007/7/25,10:13:00,9670.74,9670.74,9670.74,9670.74,780000000
2007/7/25,10:14:00,9670.84,9670.84,9670.84,9670.84,840000000
2007/7/25,10:15:00,9668.76,9668.76,9668.76,9668.76,699000000
2007/7/25,10:16:00,9670.23,9670.23,9670.23,9670.23,804000000
2007/7/25,10:17:00,9671.36,9671.36,9671.36,9671.36,717000000
2007/7/25,10:18:00,9675.36,9675.36,9675.36,9675.36,835000000
2007/7/25,10:19:00,9680.30,9680.30,9680.30,9680.30,888000000
2007/7/25,10:20:00,9684.47,9684.47,9684.47,9684.47,907000000
2007/7/25,10:21:00,9687.33,9687.33,9687.33,9687.33,997000000
2007/7/25,10:22:00,9686.86,9686.86,9686.86,9686.86,783000000
2007/7/25,10:23:00,9689.56,9689.56,9689.56,9689.56,913000000
2007/7/25,10:24:00,9690.80,9690.80,9690.80,9690.80,777000000
2007/7/25,10:25:00,9690.88,9690.88,9690.88,9690.88,824000000
2007/7/25,10:26:00,9689.76,9689.76,9689.76,9689.76,856000000
2007/7/25,10:27:00,9690.60,9690.60,9690.60,9690.60,683000000
2007/7/25,10:28:00,9691.26,9691.26,9691.26,9691.26,598000000
2007/7/25,10:29:00,9690.53,9690.53,9690.53,9690.53,631000000
2007/7/25,10:30:00,9692.75,9692.75,9692.75,9692.75,569000000
2007/7/25,10:31:00,9694.48,9694.48,9694.48,9694.48,649000000
2007/7/25,10:32:00,9692.88,9692.88,9692.88,9692.88,555000000
2007/7/25,10:33:00,9691.12,9691.12,9691.12,9691.12,594000000
2007/7/25,10:34:00,9693.16,9693.16,9693.16,9693.16,662000000
2007/7/25,10:35:00,9689.13,9689.13,9689.13,9689.13,645000000
2007/7/25,10:36:00,9690.05,9690.05,9690.05,9690.05,591000000
2007/7/25,10:37:00,9691.08,9691.08,9691.08,9691.08,523000000
2007/7/25,10:38:00,9689.65,9689.65,9689.65,9689.65,632000000
2007/7/25,10:39:00,9691.89,9691.89,9691.89,9691.89,642000000
2007/7/25,10:40:00,9690.95,9690.95,9690.95,9690.95,680000000
2007/7/25,10:41:00,9691.17,9691.17,9691.17,9691.17,766000000
2007/7/25,10:42:00,9692.75,9692.75,9692.75,9692.75,630000000
2007/7/25,10:43:00,9691.24,9691.24,9691.24,9691.24,675000000
2007/7/25,10:44:00,9692.38,9692.38,9692.38,9692.38,670000000
2007/7/25,10:45:00,9690.79,9690.79,9690.79,9690.79,737000000
2007/7/25,10:46:00,9692.53,9692.53,9692.53,9692.53,608000000
2007/7/25,10:47:00,9690.93,9690.93,9690.93,9690.93,594000000
2007/7/25,10:48:00,9690.74,9690.74,9690.74,9690.74,688000000
2007/7/25,10:49:00,9691.04,9691.04,9691.04,9691.04,735000000
2007/7/25,10:50:00,9690.28,9690.28,9690.28,9690.28,757000000
2007/7/25,10:51:00,9690.34,9690.34,9690.34,9690.34,733000000
2007/7/25,10:52:00,9688.68,9688.68,9688.68,9688.68,749000000
2007/7/25,10:53:00,9689.18,9689.18,9689.18,9689.18,750000000
2007/7/25,10:54:00,9686.68,9686.68,9686.68,9686.68,564000000
2007/7/25,10:55:00,9688.38,9688.38,9688.38,9688.38,593000000
2007/7/25,10:56:00,9686.11,9686.11,9686.11,9686.11,680000000
2007/7/25,10:57:00,9688.27,9688.27,9688.27,9688.27,499000000
2007/7/25,10:58:00,9688.94,9688.94,9688.94,9688.94,612000000
2007/7/25,10:59:00,9691.28,9691.28,9691.28,9691.28,567000000
2007/7/25,11:00:00,9689.03,9689.03,9689.03,9689.03,510000000
2007/7/25,11:01:00,9690.00,9690.00,9690.00,9690.00,635000000
2007/7/25,11:02:00,9690.53,9690.53,9690.53,9690.53,539000000
2007/7/25,11:03:00,9691.56,9691.56,9691.56,9691.56,546000000
2007/7/25,11:04:00,9691.39,9691.39,9691.39,9691.39,607000000
2007/7/25,11:05:00,9691.43,9691.43,9691.43,9691.43,751000000
2007/7/25,11:06:00,9692.75,9692.75,9692.75,9692.75,783000000
2007/7/25,11:07:00,9694.90,9694.90,9694.90,9694.90,608000000
2007/7/25,11:08:00,9696.92,9696.92,9696.92,9696.92,635000000
2007/7/25,11:09:00,9696.75,9696.75,9696.75,9696.75,724000000
2007/7/25,11:10:00,9698.83,9698.83,9698.83,9698.83,723000000
2007/7/25,11:11:00,9697.72,9697.72,9697.72,9697.72,766000000
2007/7/25,11:12:00,9699.09,9699.09,9699.09,9699.09,724000000
2007/7/25,11:13:00,9701.49,9701.49,9701.49,9701.49,700000000
2007/7/25,11:14:00,9703.08,9703.08,9703.08,9703.08,761000000
2007/7/25,11:15:00,9704.29,9704.29,9704.29,9704.29,707000000
2007/7/25,11:16:00,9705.08,9705.08,9705.08,9705.08,754000000
2007/7/25,11:17:00,9708.56,9708.56,9708.56,9708.56,577000000
2007/7/25,11:18:00,9711.21,9711.21,9711.21,9711.21,686000000
2007/7/25,11:19:00,9712.05,9712.05,9712.05,9712.05,716000000
2007/7/25,11:20:00,9715.56,9715.56,9715.56,9715.56,719000000
2007/7/25,11:21:00,9715.41,9715.41,9715.41,9715.41,856000000
2007/7/25,11:22:00,9718.50,9718.50,9718.50,9718.50,911000000
2007/7/25,11:23:00,9720.88,9720.88,9720.88,9720.88,798000000
2007/7/25,11:24:00,9722.12,9722.12,9722.12,9722.12,888000000
2007/7/25,11:25:00,9726.44,9726.44,9726.44,9726.44,764000000
2007/7/25,11:26:00,9726.40,9726.40,9726.40,9726.40,756000000
2007/7/25,11:27:00,9726.77,9726.77,9726.77,9726.77,679000000
2007/7/25,11:28:00,9728.07,9728.07,9728.07,9728.07,847000000
2007/7/25,11:29:00,9727.54,9727.54,9727.54,9727.54,754000000
2007/7/25,11:30:00,9726.08,9726.08,9726.08,9726.08,794000000
2007/7/25,11:31:00,9726.57,9726.57,9726.57,9726.57,699000000
2007/7/25,11:32:00,9724.66,9724.66,9724.66,9724.66,664000000
2007/7/25,11:33:00,9724.32,9724.32,9724.32,9724.32,663000000
2007/7/25,11:34:00,9723.99,9723.99,9723.99,9723.99,585000000
2007/7/25,11:35:00,9721.27,9721.27,9721.27,9721.27,483000000
2007/7/25,11:36:00,9720.80,9720.80,9720.80,9720.80,576000000
2007/7/25,11:37:00,9720.88,9720.88,9720.88,9720.88,508000000
2007/7/25,11:38:00,9719.86,9719.86,9719.86,9719.86,530000000
2007/7/25,11:39:00,9719.09,9719.09,9719.09,9719.09,418000000
2007/7/25,11:40:00,9717.41,9717.41,9717.41,9717.41,472000000
2007/7/25,11:41:00,9718.23,9718.23,9718.23,9718.23,614000000
2007/7/25,11:42:00,9719.03,9719.03,9719.03,9719.03,442000000
2007/7/25,11:43:00,9717.26,9717.26,9717.26,9717.26,554000000
2007/7/25,11:44:00,9715.61,9715.61,9715.61,9715.61,589000000
2007/7/25,11:45:00,9714.80,9714.80,9714.80,9714.80,513000000
2007/7/25,11:46:00,9715.02,9715.02,9715.02,9715.02,634000000
2007/7/25,11:47:00,9714.89,9714.89,9714.89,9714.89,564000000
2007/7/25,11:48:00,9714.68,9714.68,9714.68,9714.68,588000000
2007/7/25,11:49:00,9716.86,9716.86,9716.86,9716.86,503000000
2007/7/25,11:50:00,9715.49,9715.49,9715.49,9715.49,474000000
2007/7/25,11:51:00,9714.72,9714.72,9714.72,9714.72,577000000
2007/7/25,11:52:00,9714.38,9714.38,9714.38,9714.38,627000000
2007/7/25,11:53:00,9717.23,9717.23,9717.23,9717.23,616000000
2007/7/25,11:54:00,9713.77,9713.77,9713.77,9713.77,561000000
2007/7/25,11:55:00,9715.56,9715.56,9715.56,9715.56,745000000
2007/7/25,11:56:00,9716.41,9716.41,9716.41,9716.41,776000000
2007/7/25,11:57:00,9716.57,9716.57,9716.57,9716.57,603000000
2007/7/25,11:58:00,9717.05,9717.05,9717.05,9717.05,484000000
2007/7/25,11:59:00,9719.84,9719.84,9719.84,9719.84,598000000
2007/7/25,12:00:00,9719.33,9719.33,9719.33,9719.33,592000000
2007/7/25,12:01:00,9717.70,9717.70,9717.70,9717.70,724000000
2007/7/25,12:02:00,9719.05,9719.05,9719.05,9719.05,627000000
2007/7/25,12:03:00,9718.83,9718.83,9718.83,9718.83,755000000
2007/7/25,12:04:00,9721.56,9721.56,9721.56,9721.56,669000000
2007/7/25,12:05:00,9717.99,9717.99,9717.99,9717.99,627000000
2007/7/25,12:06:00,9720.27,9720.27,9720.27,9720.27,697000000
2007/7/25,12:07:00,9718.50,9718.50,9718.50,9718.50,753000000
2007/7/25,12:08:00,9718.36,9718.36,9718.36,9718.36,670000000
2007/7/25,12:09:00,9718.94,9718.94,9718.94,9718.94,639000000
2007/7/25,12:10:00,9717.75,9717.75,9717.75,9717.75,550000000
2007/7/25,12:11:00,9717.30,9717.30,9717.30,9717.30,778000000
2007/7/25,12:12:00,9714.59,9714.59,9714.59,9714.59,685000000
2007/7/25,12:13:00,9714.51,9714.51,9714.51,9714.51,553000000
2007/7/25,12:14:00,9711.97,9711.97,9711.97,9711.97,501000000
2007/7/25,12:15:00,9714.48,9714.48,9714.48,9714.48,522000000
2007/7/25,12:16:00,9713.26,9713.26,9713.26,9713.26,597000000
2007/7/25,12:17:00,9711.80,9711.80,9711.80,9711.80,635000000
2007/7/25,12:18:00,9712.47,9712.47,9712.47,9712.47,626000000
2007/7/25,12:19:00,9712.13,9712.13,9712.13,9712.13,557000000
2007/7/25,12:20:00,9712.08,9712.08,9712.08,9712.08,516000000
2007/7/25,12:21:00,9711.89,9711.89,9711.89,9711.89,642000000
2007/7/25,12:22:00,9712.54,9712.54,9712.54,9712.54,649000000
2007/7/25,12:23:00,9714.52,9714.52,9714.52,9714.52,640000000
2007/7/25,12:24:00,9714.36,9714.36,9714.36,9714.36,714000000
2007/7/25,12:25:00,9715.23,9715.23,9715.23,9715.23,585000000
2007/7/25,12:26:00,9716.51,9716.51,9716.51,9716.51,714000000
2007/7/25,12:27:00,9717.63,9717.63,9717.63,9717.63,718000000
2007/7/25,12:28:00,9720.25,9720.25,9720.25,9720.25,685000000
2007/7/25,12:29:00,9719.05,9719.05,9719.05,9719.05,706000000
2007/7/25,12:30:00,9720.86,9720.86,9720.86,9720.86,608000000
2007/7/25,12:31:00,9721.66,9721.66,9721.66,9721.66,683000000
2007/7/25,12:32:00,9721.87,9721.87,9721.87,9721.87,678000000
2007/7/25,12:33:00,9724.05,9724.05,9724.05,9724.05,559000000
2007/7/25,12:34:00,9723.85,9723.85,9723.85,9723.85,760000000
2007/7/25,12:35:00,9724.75,9724.75,9724.75,9724.75,756000000
2007/7/25,12:36:00,9725.80,9725.80,9725.80,9725.80,790000000
2007/7/25,12:37:00,9726.02,9726.02,9726.02,9726.02,746000000
2007/7/25,12:38:00,9727.55,9727.55,9727.55,9727.55,766000000
2007/7/25,12:39:00,9727.55,9727.55,9727.55,9727.55,690000000
2007/7/25,12:40:00,9727.04,9727.04,9727.04,9727.04,757000000
2007/7/25,12:41:00,9727.71,9727.71,9727.71,9727.71,820000000
2007/7/25,12:42:00,9726.73,9726.73,9726.73,9726.73,671000000
2007/7/25,12:43:00,9725.50,9725.50,9725.50,9725.50,713000000
2007/7/25,12:44:00,9724.91,9724.91,9724.91,9724.91,669000000
2007/7/25,12:45:00,9724.97,9724.97,9724.97,9724.97,695000000
2007/7/25,12:46:00,9726.26,9726.26,9726.26,9726.26,711000000
2007/7/25,12:47:00,9727.12,9727.12,9727.12,9727.12,747000000
2007/7/25,12:48:00,9727.51,9727.51,9727.51,9727.51,784000000
2007/7/25,12:49:00,9730.81,9730.81,9730.81,9730.81,777000000
2007/7/25,12:50:00,9733.14,9733.14,9733.14,9733.14,899000000
2007/7/25,12:51:00,9736.10,9736.10,9736.10,9736.10,1035000000
2007/7/25,12:52:00,9735.80,9735.80,9735.80,9735.80,688000000
2007/7/25,12:53:00,9741.14,9741.14,9741.14,9741.14,901000000
2007/7/25,12:54:00,9746.54,9746.54,9746.54,9746.54,789000000
2007/7/25,12:55:00,9750.23,9750.23,9750.23,9750.23,912000000
2007/7/25,12:56:00,9753.41,9753.41,9753.41,9753.41,1042000000
2007/7/25,12:57:00,9755.65,9755.65,9755.65,9755.65,1044000000
2007/7/25,12:58:00,9753.57,9753.57,9753.57,9753.57,1108000000
2007/7/25,12:59:00,9757.78,9757.78,9757.78,9757.78,988000000
2007/7/25,13:00:00,9758.38,9758.38,9758.38,9758.38,914000000
2007/7/25,13:01:00,9758.67,9758.67,9758.67,9758.67,1050000000
2007/7/25,13:02:00,9760.35,9760.35,9760.35,9760.35,921000000
2007/7/25,13:03:00,9762.56,9762.56,9762.56,9762.56,1131000064
2007/7/25,13:04:00,9763.26,9763.26,9763.26,9763.26,974000000
2007/7/25,13:05:00,9763.21,9763.21,9763.21,9763.21,962000000
2007/7/25,13:06:00,9762.70,9762.70,9762.70,9762.70,834000000
2007/7/25,13:07:00,9761.94,9761.94,9761.94,9761.94,742000000
2007/7/25,13:08:00,9761.59,9761.59,9761.59,9761.59,860000000
2007/7/25,13:09:00,9759.75,9759.75,9759.75,9759.75,835000000
2007/7/25,13:10:00,9754.77,9754.77,9754.77,9754.77,825000000
2007/7/25,13:11:00,9755.55,9755.55,9755.55,9755.55,1039000000
2007/7/25,13:12:00,9752.26,9752.26,9752.26,9752.26,900000000
2007/7/25,13:13:00,9751.62,9751.62,9751.62,9751.62,1066000000
2007/7/25,13:14:00,9750.46,9750.46,9750.46,9750.46,961000000
2007/7/25,13:15:00,9746.56,9746.56,9746.56,9746.56,964000000
2007/7/25,13:16:00,9743.22,9743.22,9743.22,9743.22,1002000000
2007/7/25,13:17:00,9744.33,9744.33,9744.33,9744.33,986000000
2007/7/25,13:18:00,9742.97,9742.97,9742.97,9742.97,1211000064
2007/7/25,13:19:00,9747.77,9747.77,9747.77,9747.77,1140999936
2007/7/25,13:20:00,9749.54,9749.54,9749.54,9749.54,1076999936
2007/7/25,13:21:00,9745.78,9745.78,9745.78,9745.78,1276999936
2007/7/25,13:22:00,9745.67,9745.67,9745.67,9745.67,1027000000
2007/7/25,13:23:00,9748.70,9748.70,9748.70,9748.70,1224000000
2007/7/25,13:24:00,9747.31,9747.31,9747.31,9747.31,1280999936
2007/7/25,13:25:00,9743.68,9743.68,9743.68,9743.68,1232000000
2007/7/25,13:26:00,9743.68,9743.68,9743.68,9743.68,0
2007/7/25,13:27:00,9743.68,9743.68,9743.68,9743.68,0
2007/7/25,13:28:00,9743.68,9743.68,9743.68,9743.68,0
2007/7/25,13:29:00,9743.68,9743.68,9743.68,9743.68,0
2007/7/25,13:30:00,9740.13,9740.13,9740.13,9740.13,995065856
2007/7/26,09:01:00,9793.76,9793.76,9793.76,9793.76,253097984
2007/7/26,09:02:00,9798.57,9798.57,9798.57,9798.57,3364999936
2007/7/26,09:03:00,9804.12,9804.12,9804.12,9804.12,3089999872
2007/7/26,09:04:00,9807.91,9807.91,9807.91,9807.91,2796000000
2007/7/26,09:05:00,9790.40,9790.40,9790.40,9790.40,2776000000
2007/7/26,09:06:00,9784.16,9784.16,9784.16,9784.16,2939000064
2007/7/26,09:07:00,9772.01,9772.01,9772.01,9772.01,2312000000
2007/7/26,09:08:00,9773.84,9773.84,9773.84,9773.84,2217999872
2007/7/26,09:09:00,9769.48,9769.48,9769.48,9769.48,2460999936
2007/7/26,09:10:00,9767.51,9767.51,9767.51,9767.51,1872999936
2007/7/26,09:11:00,9767.17,9767.17,9767.17,9767.17,1899000064
2007/7/26,09:12:00,9768.63,9768.63,9768.63,9768.63,1944999936
2007/7/26,09:13:00,9771.39,9771.39,9771.39,9771.39,1708999936
2007/7/26,09:14:00,9772.06,9772.06,9772.06,9772.06,2044999936
2007/7/26,09:15:00,9774.58,9774.58,9774.58,9774.58,1611000064
2007/7/26,09:16:00,9777.66,9777.66,9777.66,9777.66,1832999936
2007/7/26,09:17:00,9780.38,9780.38,9780.38,9780.38,1643000064
2007/7/26,09:18:00,9781.54,9781.54,9781.54,9781.54,1548999936
2007/7/26,09:19:00,9782.83,9782.83,9782.83,9782.83,1712000000
2007/7/26,09:20:00,9783.05,9783.05,9783.05,9783.05,1500000000
2007/7/26,09:21:00,9784.11,9784.11,9784.11,9784.11,1684000000
2007/7/26,09:22:00,9783.77,9783.77,9783.77,9783.77,1906000000
2007/7/26,09:23:00,9787.77,9787.77,9787.77,9787.77,1591000064
2007/7/26,09:24:00,9788.25,9788.25,9788.25,9788.25,1656999936
2007/7/26,09:25:00,9791.25,9791.25,9791.25,9791.25,1672999936
2007/7/26,09:26:00,9792.83,9792.83,9792.83,9792.83,1695000064
2007/7/26,09:27:00,9795.13,9795.13,9795.13,9795.13,1680999936
2007/7/26,09:28:00,9798.70,9798.70,9798.70,9798.70,1814000000
2007/7/26,09:29:00,9801.69,9801.69,9801.69,9801.69,1732999936
2007/7/26,09:30:00,9803.86,9803.86,9803.86,9803.86,1376000000
2007/7/26,09:31:00,9805.27,9805.27,9805.27,9805.27,1628999936
2007/7/26,09:32:00,9804.73,9804.73,9804.73,9804.73,1502000000
2007/7/26,09:33:00,9801.87,9801.87,9801.87,9801.87,1515000064
2007/7/26,09:34:00,9799.16,9799.16,9799.16,9799.16,1390000000
2007/7/26,09:35:00,9798.32,9798.32,9798.32,9798.32,1306000000
2007/7/26,09:36:00,9802.46,9802.46,9802.46,9802.46,1383000064
2007/7/26,09:37:00,9799.20,9799.20,9799.20,9799.20,1264999936
2007/7/26,09:38:00,9800.83,9800.83,9800.83,9800.83,1268000000
2007/7/26,09:39:00,9801.10,9801.10,9801.10,9801.10,1252000000
2007/7/26,09:40:00,9799.62,9799.62,9799.62,9799.62,1194000000
2007/7/26,09:41:00,9798.23,9798.23,9798.23,9798.23,1322000000
2007/7/26,09:42:00,9794.24,9794.24,9794.24,9794.24,1360000000
2007/7/26,09:43:00,9791.45,9791.45,9791.45,9791.45,1279000064
2007/7/26,09:44:00,9783.43,9783.43,9783.43,9783.43,1471000064
2007/7/26,09:45:00,9773.42,9773.42,9773.42,9773.42,1600999936
2007/7/26,09:46:00,9764.77,9764.77,9764.77,9764.77,1959000064
2007/7/26,09:47:00,9757.72,9757.72,9757.72,9757.72,1835000064
2007/7/26,09:48:00,9747.73,9747.73,9747.73,9747.73,1758000000
2007/7/26,09:49:00,9740.04,9740.04,9740.04,9740.04,2052999936
2007/7/26,09:50:00,9732.01,9732.01,9732.01,9732.01,2399000064
2007/7/26,09:51:00,9719.70,9719.70,9719.70,9719.70,2472000000
2007/7/26,09:52:00,9715.51,9715.51,9715.51,9715.51,2068999936
2007/7/26,09:53:00,9710.81,9710.81,9710.81,9710.81,1938000000
2007/7/26,09:54:00,9710.41,9710.41,9710.41,9710.41,1876999936
2007/7/26,09:55:00,9714.31,9714.31,9714.31,9714.31,1834000000
2007/7/26,09:56:00,9730.04,9730.04,9730.04,9730.04,1912999936
2007/7/26,09:57:00,9741.85,9741.85,9741.85,9741.85,1512000000
2007/7/26,09:58:00,9753.04,9753.04,9753.04,9753.04,1556000000
2007/7/26,09:59:00,9756.84,9756.84,9756.84,9756.84,1244000000
2007/7/26,10:00:00,9757.51,9757.51,9757.51,9757.51,1078000000
2007/7/26,10:01:00,9761.13,9761.13,9761.13,9761.13,1211000064
2007/7/26,10:02:00,9758.40,9758.40,9758.40,9758.40,981000000
2007/7/26,10:03:00,9756.60,9756.60,9756.60,9756.60,839000000
2007/7/26,10:04:00,9758.30,9758.30,9758.30,9758.30,851000000
2007/7/26,10:05:00,9754.44,9754.44,9754.44,9754.44,879000000
2007/7/26,10:06:00,9750.45,9750.45,9750.45,9750.45,898000000
2007/7/26,10:07:00,9747.71,9747.71,9747.71,9747.71,810000000
2007/7/26,10:08:00,9746.25,9746.25,9746.25,9746.25,868000000
2007/7/26,10:09:00,9746.46,9746.46,9746.46,9746.46,949000000
2007/7/26,10:10:00,9743.97,9743.97,9743.97,9743.97,860000000
2007/7/26,10:11:00,9743.08,9743.08,9743.08,9743.08,891000000
2007/7/26,10:12:00,9743.35,9743.35,9743.35,9743.35,789000000
2007/7/26,10:13:00,9741.72,9741.72,9741.72,9741.72,749000000
2007/7/26,10:14:00,9739.08,9739.08,9739.08,9739.08,733000000
2007/7/26,10:15:00,9736.95,9736.95,9736.95,9736.95,760000000
2007/7/26,10:16:00,9737.72,9737.72,9737.72,9737.72,825000000
2007/7/26,10:17:00,9739.83,9739.83,9739.83,9739.83,950000000
2007/7/26,10:18:00,9743.79,9743.79,9743.79,9743.79,1019000000
2007/7/26,10:19:00,9745.18,9745.18,9745.18,9745.18,865000000
2007/7/26,10:20:00,9749.28,9749.28,9749.28,9749.28,803000000
2007/7/26,10:21:00,9754.98,9754.98,9754.98,9754.98,990000000
2007/7/26,10:22:00,9760.73,9760.73,9760.73,9760.73,948000000
2007/7/26,10:23:00,9763.84,9763.84,9763.84,9763.84,1096000000
2007/7/26,10:24:00,9768.02,9768.02,9768.02,9768.02,1076999936
2007/7/26,10:25:00,9770.96,9770.96,9770.96,9770.96,841000000
2007/7/26,10:26:00,9771.60,9771.60,9771.60,9771.60,956000000
2007/7/26,10:27:00,9769.58,9769.58,9769.58,9769.58,881000000
2007/7/26,10:28:00,9772.16,9772.16,9772.16,9772.16,943000000
2007/7/26,10:29:00,9771.78,9771.78,9771.78,9771.78,841000000
2007/7/26,10:30:00,9775.45,9775.45,9775.45,9775.45,853000000
2007/7/26,10:31:00,9776.84,9776.84,9776.84,9776.84,985000000
2007/7/26,10:32:00,9781.52,9781.52,9781.52,9781.52,876000000
2007/7/26,10:33:00,9779.84,9779.84,9779.84,9779.84,895000000
2007/7/26,10:34:00,9783.05,9783.05,9783.05,9783.05,746000000
2007/7/26,10:35:00,9782.30,9782.30,9782.30,9782.30,753000000
2007/7/26,10:36:00,9785.54,9785.54,9785.54,9785.54,855000000
2007/7/26,10:37:00,9786.98,9786.98,9786.98,9786.98,738000000
2007/7/26,10:38:00,9786.26,9786.26,9786.26,9786.26,908000000
2007/7/26,10:39:00,9782.69,9782.69,9782.69,9782.69,863000000
2007/7/26,10:40:00,9786.67,9786.67,9786.67,9786.67,847000000
2007/7/26,10:41:00,9780.61,9780.61,9780.61,9780.61,1007000000
2007/7/26,10:42:00,9777.63,9777.63,9777.63,9777.63,816000000
2007/7/26,10:43:00,9775.09,9775.09,9775.09,9775.09,715000000
2007/7/26,10:44:00,9770.18,9770.18,9770.18,9770.18,704000000
2007/7/26,10:45:00,9768.15,9768.15,9768.15,9768.15,650000000
2007/7/26,10:46:00,9766.97,9766.97,9766.97,9766.97,728000000
2007/7/26,10:47:00,9765.80,9765.80,9765.80,9765.80,644000000
2007/7/26,10:48:00,9767.60,9767.60,9767.60,9767.60,708000000
2007/7/26,10:49:00,9769.01,9769.01,9769.01,9769.01,616000000
2007/7/26,10:50:00,9768.99,9768.99,9768.99,9768.99,665000000
2007/7/26,10:51:00,9768.29,9768.29,9768.29,9768.29,714000000
2007/7/26,10:52:00,9767.22,9767.22,9767.22,9767.22,579000000
2007/7/26,10:53:00,9768.58,9768.58,9768.58,9768.58,722000000
2007/7/26,10:54:00,9764.48,9764.48,9764.48,9764.48,780000000
2007/7/26,10:55:00,9763.42,9763.42,9763.42,9763.42,848000000
2007/7/26,10:56:00,9765.87,9765.87,9765.87,9765.87,812000000
2007/7/26,10:57:00,9763.59,9763.59,9763.59,9763.59,583000000
2007/7/26,10:58:00,9760.44,9760.44,9760.44,9760.44,869000000
2007/7/26,10:59:00,9760.47,9760.47,9760.47,9760.47,1036000000
2007/7/26,11:00:00,9756.73,9756.73,9756.73,9756.73,827000000
2007/7/26,11:01:00,9756.56,9756.56,9756.56,9756.56,776000000
2007/7/26,11:02:00,9758.21,9758.21,9758.21,9758.21,737000000
2007/7/26,11:03:00,9756.77,9756.77,9756.77,9756.77,748000000
2007/7/26,11:04:00,9758.51,9758.51,9758.51,9758.51,691000000
2007/7/26,11:05:00,9759.00,9759.00,9759.00,9759.00,676000000
2007/7/26,11:06:00,9757.78,9757.78,9757.78,9757.78,707000000
2007/7/26,11:07:00,9758.78,9758.78,9758.78,9758.78,700000000
2007/7/26,11:08:00,9754.64,9754.64,9754.64,9754.64,993000000
2007/7/26,11:09:00,9753.13,9753.13,9753.13,9753.13,878000000
2007/7/26,11:10:00,9751.79,9751.79,9751.79,9751.79,837000000
2007/7/26,11:11:00,9749.57,9749.57,9749.57,9749.57,778000000
2007/7/26,11:12:00,9743.49,9743.49,9743.49,9743.49,994000000
2007/7/26,11:13:00,9735.06,9735.06,9735.06,9735.06,1394000000
2007/7/26,11:14:00,9727.28,9727.28,9727.28,9727.28,1396999936
2007/7/26,11:15:00,9720.04,9720.04,9720.04,9720.04,1894000000
2007/7/26,11:16:00,9710.48,9710.48,9710.48,9710.48,2064000000
2007/7/26,11:17:00,9705.14,9705.14,9705.14,9705.14,1848999936
2007/7/26,11:18:00,9695.25,9695.25,9695.25,9695.25,2080000000
2007/7/26,11:19:00,9690.46,9690.46,9690.46,9690.46,1904999936
2007/7/26,11:20:00,9685.19,9685.19,9685.19,9685.19,1804999936
2007/7/26,11:21:00,9680.24,9680.24,9680.24,9680.24,1788999936
2007/7/26,11:22:00,9674.49,9674.49,9674.49,9674.49,1652999936
2007/7/26,11:23:00,9670.73,9670.73,9670.73,9670.73,2574000128
2007/7/26,11:24:00,9669.99,9669.99,9669.99,9669.99,1795000064
2007/7/26,11:25:00,9672.69,9672.69,9672.69,9672.69,1783000064
2007/7/26,11:26:00,9675.52,9675.52,9675.52,9675.52,1508000000
2007/7/26,11:27:00,9679.45,9679.45,9679.45,9679.45,1455000064
2007/7/26,11:28:00,9690.71,9690.71,9690.71,9690.71,1287000064
2007/7/26,11:29:00,9698.41,9698.41,9698.41,9698.41,1126000000
2007/7/26,11:30:00,9701.07,9701.07,9701.07,9701.07,983000000
2007/7/26,11:31:00,9704.17,9704.17,9704.17,9704.17,848000000
2007/7/26,11:32:00,9706.26,9706.26,9706.26,9706.26,810000000
2007/7/26,11:33:00,9707.29,9707.29,9707.29,9707.29,860000000
2007/7/26,11:34:00,9703.39,9703.39,9703.39,9703.39,835000000
2007/7/26,11:35:00,9705.13,9705.13,9705.13,9705.13,638000000
2007/7/26,11:36:00,9705.14,9705.14,9705.14,9705.14,695000000
2007/7/26,11:37:00,9704.59,9704.59,9704.59,9704.59,658000000
2007/7/26,11:38:00,9704.82,9704.82,9704.82,9704.82,708000000
2007/7/26,11:39:00,9707.89,9707.89,9707.89,9707.89,607000000
2007/7/26,11:40:00,9706.19,9706.19,9706.19,9706.19,554000000
2007/7/26,11:41:00,9708.02,9708.02,9708.02,9708.02,514000000
2007/7/26,11:42:00,9707.08,9707.08,9707.08,9707.08,477000000
2007/7/26,11:43:00,9707.50,9707.50,9707.50,9707.50,541000000
2007/7/26,11:44:00,9706.07,9706.07,9706.07,9706.07,566000000
2007/7/26,11:45:00,9704.18,9704.18,9704.18,9704.18,558000000
2007/7/26,11:46:00,9706.47,9706.47,9706.47,9706.47,607000000
2007/7/26,11:47:00,9703.38,9703.38,9703.38,9703.38,631000000
2007/7/26,11:48:00,9700.36,9700.36,9700.36,9700.36,688000000
2007/7/26,11:49:00,9697.36,9697.36,9697.36,9697.36,695000000
2007/7/26,11:50:00,9694.54,9694.54,9694.54,9694.54,807000000
2007/7/26,11:51:00,9693.34,9693.34,9693.34,9693.34,766000000
2007/7/26,11:52:00,9691.21,9691.21,9691.21,9691.21,692000000
2007/7/26,11:53:00,9686.47,9686.47,9686.47,9686.47,819000000
2007/7/26,11:54:00,9681.58,9681.58,9681.58,9681.58,804000000
2007/7/26,11:55:00,9679.17,9679.17,9679.17,9679.17,865000000
2007/7/26,11:56:00,9672.51,9672.51,9672.51,9672.51,945000000
2007/7/26,11:57:00,9666.80,9666.80,9666.80,9666.80,892000000
2007/7/26,11:58:00,9663.23,9663.23,9663.23,9663.23,997000000
2007/7/26,11:59:00,9658.86,9658.86,9658.86,9658.86,868000000
2007/7/26,12:00:00,9656.64,9656.64,9656.64,9656.64,999000000
2007/7/26,12:01:00,9649.37,9649.37,9649.37,9649.37,1076999936
2007/7/26,12:02:00,9647.46,9647.46,9647.46,9647.46,964000000
2007/7/26,12:03:00,9642.95,9642.95,9642.95,9642.95,1232999936
2007/7/26,12:04:00,9638.89,9638.89,9638.89,9638.89,1318000000
2007/7/26,12:05:00,9638.40,9638.40,9638.40,9638.40,1439000064
2007/7/26,12:06:00,9631.52,9631.52,9631.52,9631.52,1400999936
2007/7/26,12:07:00,9627.30,9627.30,9627.30,9627.30,1300999936
2007/7/26,12:08:00,9621.68,9621.68,9621.68,9621.68,1444000000
2007/7/26,12:09:00,9614.85,9614.85,9614.85,9614.85,1516999936
2007/7/26,12:10:00,9609.51,9609.51,9609.51,9609.51,1535000064
2007/7/26,12:11:00,9603.90,9603.90,9603.90,9603.90,1486000000
2007/7/26,12:12:00,9600.34,9600.34,9600.34,9600.34,1587000064
2007/7/26,12:13:00,9595.91,9595.91,9595.91,9595.91,1376999936
2007/7/26,12:14:00,9599.01,9599.01,9599.01,9599.01,1355000064
2007/7/26,12:15:00,9605.63,9605.63,9605.63,9605.63,1416000000
2007/7/26,12:16:00,9613.20,9613.20,9613.20,9613.20,1210000000
2007/7/26,12:17:00,9619.95,9619.95,9619.95,9619.95,1007000000
2007/7/26,12:18:00,9627.22,9627.22,9627.22,9627.22,1038000000
2007/7/26,12:19:00,9629.78,9629.78,9629.78,9629.78,1136000000
2007/7/26,12:20:00,9638.51,9638.51,9638.51,9638.51,808000000
2007/7/26,12:21:00,9647.44,9647.44,9647.44,9647.44,964000000
2007/7/26,12:22:00,9649.82,9649.82,9649.82,9649.82,761000000
2007/7/26,12:23:00,9652.13,9652.13,9652.13,9652.13,730000000
2007/7/26,12:24:00,9648.66,9648.66,9648.66,9648.66,695000000
2007/7/26,12:25:00,9638.51,9638.51,9638.51,9638.51,838000000
2007/7/26,12:26:00,9640.63,9640.63,9640.63,9640.63,770000000
2007/7/26,12:27:00,9641.18,9641.18,9641.18,9641.18,694000000
2007/7/26,12:28:00,9642.48,9642.48,9642.48,9642.48,651000000
2007/7/26,12:29:00,9643.59,9643.59,9643.59,9643.59,601000000
2007/7/26,12:30:00,9645.13,9645.13,9645.13,9645.13,592000000
2007/7/26,12:31:00,9646.96,9646.96,9646.96,9646.96,566000000
2007/7/26,12:32:00,9648.53,9648.53,9648.53,9648.53,525000000
2007/7/26,12:33:00,9652.36,9652.36,9652.36,9652.36,591000000
2007/7/26,12:34:00,9656.36,9656.36,9656.36,9656.36,535000000
2007/7/26,12:35:00,9657.69,9657.69,9657.69,9657.69,601000000
2007/7/26,12:36:00,9661.98,9661.98,9661.98,9661.98,715000000
2007/7/26,12:37:00,9665.26,9665.26,9665.26,9665.26,728000000
2007/7/26,12:38:00,9665.22,9665.22,9665.22,9665.22,738000000
2007/7/26,12:39:00,9669.62,9669.62,9669.62,9669.62,701000000
2007/7/26,12:40:00,9672.36,9672.36,9672.36,9672.36,653000000
2007/7/26,12:41:00,9673.00,9673.00,9673.00,9673.00,703000000
2007/7/26,12:42:00,9674.18,9674.18,9674.18,9674.18,570000000
2007/7/26,12:43:00,9672.96,9672.96,9672.96,9672.96,611000000
2007/7/26,12:44:00,9672.48,9672.48,9672.48,9672.48,670000000
2007/7/26,12:45:00,9670.63,9670.63,9670.63,9670.63,614000000
2007/7/26,12:46:00,9667.80,9667.80,9667.80,9667.80,745000000
2007/7/26,12:47:00,9662.27,9662.27,9662.27,9662.27,700000000
2007/7/26,12:48:00,9657.48,9657.48,9657.48,9657.48,736000000
2007/7/26,12:49:00,9656.73,9656.73,9656.73,9656.73,613000000
2007/7/26,12:50:00,9652.86,9652.86,9652.86,9652.86,600000000
2007/7/26,12:51:00,9650.39,9650.39,9650.39,9650.39,708000000
2007/7/26,12:52:00,9647.57,9647.57,9647.57,9647.57,699000000
2007/7/26,12:53:00,9643.66,9643.66,9643.66,9643.66,730000000
2007/7/26,12:54:00,9641.33,9641.33,9641.33,9641.33,715000000
2007/7/26,12:55:00,9640.56,9640.56,9640.56,9640.56,660000000
2007/7/26,12:56:00,9636.48,9636.48,9636.48,9636.48,736000000
2007/7/26,12:57:00,9636.80,9636.80,9636.80,9636.80,668000000
2007/7/26,12:58:00,9634.89,9634.89,9634.89,9634.89,620000000
2007/7/26,12:59:00,9631.77,9631.77,9631.77,9631.77,646000000
2007/7/26,13:00:00,9632.12,9632.12,9632.12,9632.12,760000000
2007/7/26,13:01:00,9627.66,9627.66,9627.66,9627.66,683000000
2007/7/26,13:02:00,9627.91,9627.91,9627.91,9627.91,642000000
2007/7/26,13:03:00,9623.29,9623.29,9623.29,9623.29,872000000
2007/7/26,13:04:00,9619.70,9619.70,9619.70,9619.70,914000000
2007/7/26,13:05:00,9617.49,9617.49,9617.49,9617.49,831000000
2007/7/26,13:06:00,9614.36,9614.36,9614.36,9614.36,1100999936
2007/7/26,13:07:00,9610.92,9610.92,9610.92,9610.92,1001000000
2007/7/26,13:08:00,9609.42,9609.42,9609.42,9609.42,1087000064
2007/7/26,13:09:00,9607.50,9607.50,9607.50,9607.50,1084000000
2007/7/26,13:10:00,9608.83,9608.83,9608.83,9608.83,984000000
2007/7/26,13:11:00,9606.42,9606.42,9606.42,9606.42,1053000000
2007/7/26,13:12:00,9604.17,9604.17,9604.17,9604.17,919000000
2007/7/26,13:13:00,9601.26,9601.26,9601.26,9601.26,975000000
2007/7/26,13:14:00,9604.03,9604.03,9604.03,9604.03,977000000
2007/7/26,13:15:00,9602.95,9602.95,9602.95,9602.95,952000000
2007/7/26,13:16:00,9601.86,9601.86,9601.86,9601.86,1068000000
2007/7/26,13:17:00,9596.33,9596.33,9596.33,9596.33,1087000064
2007/7/26,13:18:00,9587.63,9587.63,9587.63,9587.63,1158000000
2007/7/26,13:19:00,9584.09,9584.09,9584.09,9584.09,1256999936
2007/7/26,13:20:00,9580.16,9580.16,9580.16,9580.16,1204000000
2007/7/26,13:21:00,9573.61,9573.61,9573.61,9573.61,1420000000
2007/7/26,13:22:00,9571.31,9571.31,9571.31,9571.31,1434000000
2007/7/26,13:23:00,9573.13,9573.13,9573.13,9573.13,1559000064
2007/7/26,13:24:00,9569.27,9569.27,9569.27,9569.27,1674000000
2007/7/26,13:25:00,9567.19,9567.19,9567.19,9567.19,1478000000
2007/7/26,13:26:00,9567.18,9567.18,9567.18,9567.18,0
2007/7/26,13:27:00,9567.18,9567.18,9567.18,9567.18,0
2007/7/26,13:28:00,9567.18,9567.18,9567.18,9567.18,0
2007/7/26,13:29:00,9567.18,9567.18,9567.18,9567.18,0
2007/7/26,13:30:00,9566.42,9566.42,9566.42,9566.42,84065280
2007/7/27,09:01:00,9244.62,9244.62,9244.62,9244.62,3668065280
2007/7/27,09:02:00,9215.43,9215.43,9215.43,9215.43,4264000000
2007/7/27,09:03:00,9218.15,9218.15,9218.15,9218.15,2715000064
2007/7/27,09:04:00,9247.40,9247.40,9247.40,9247.40,2648999936
2007/7/27,09:05:00,9260.22,9260.22,9260.22,9260.22,2444999936
2007/7/27,09:06:00,9265.53,9265.53,9265.53,9265.53,3164000000
2007/7/27,09:07:00,9272.92,9272.92,9272.92,9272.92,2652000000
2007/7/27,09:08:00,9279.75,9279.75,9279.75,9279.75,2348999936
2007/7/27,09:09:00,9290.53,9290.53,9290.53,9290.53,2451000064
2007/7/27,09:10:00,9289.87,9289.87,9289.87,9289.87,2239000064
2007/7/27,09:11:00,9293.39,9293.39,9293.39,9293.39,2120999936
2007/7/27,09:12:00,9297.89,9297.89,9297.89,9297.89,2046000000
2007/7/27,09:13:00,9292.86,9292.86,9292.86,9292.86,1980000000
2007/7/27,09:14:00,9281.06,9281.06,9281.06,9281.06,2476999936
2007/7/27,09:15:00,9273.25,9273.25,9273.25,9273.25,1952000000
2007/7/27,09:16:00,9268.46,9268.46,9268.46,9268.46,1928999936
2007/7/27,09:17:00,9258.34,9258.34,9258.34,9258.34,2015000064
2007/7/27,09:18:00,9250.53,9250.53,9250.53,9250.53,1832999936
2007/7/27,09:19:00,9240.35,9240.35,9240.35,9240.35,1799000064
2007/7/27,09:20:00,9230.42,9230.42,9230.42,9230.42,1899000064
2007/7/27,09:21:00,9221.01,9221.01,9221.01,9221.01,1919000064
2007/7/27,09:22:00,9218.58,9218.58,9218.58,9218.58,1710000000
2007/7/27,09:23:00,9215.26,9215.26,9215.26,9215.26,1842000000
2007/7/27,09:24:00,9213.87,9213.87,9213.87,9213.87,1695000064
2007/7/27,09:25:00,9216.10,9216.10,9216.10,9216.10,1612999936
2007/7/27,09:26:00,9224.89,9224.89,9224.89,9224.89,1534000000
2007/7/27,09:27:00,9233.01,9233.01,9233.01,9233.01,1432999936
2007/7/27,09:28:00,9244.10,9244.10,9244.10,9244.10,1262000000
2007/7/27,09:29:00,9246.31,9246.31,9246.31,9246.31,1680000000
2007/7/27,09:30:00,9251.30,9251.30,9251.30,9251.30,1736000000
2007/7/27,09:31:00,9256.78,9256.78,9256.78,9256.78,1510000000
2007/7/27,09:32:00,9259.24,9259.24,9259.24,9259.24,1472000000
2007/7/27,09:33:00,9256.89,9256.89,9256.89,9256.89,1482000000
2007/7/27,09:34:00,9254.83,9254.83,9254.83,9254.83,1482000000
2007/7/27,09:35:00,9260.23,9260.23,9260.23,9260.23,1083000064
2007/7/27,09:36:00,9264.12,9264.12,9264.12,9264.12,1367000064
2007/7/27,09:37:00,9268.49,9268.49,9268.49,9268.49,1216999936
2007/7/27,09:38:00,9274.40,9274.40,9274.40,9274.40,1156999936
2007/7/27,09:39:00,9279.23,9279.23,9279.23,9279.23,1252999936
2007/7/27,09:40:00,9283.13,9283.13,9283.13,9283.13,1131000064
2007/7/27,09:41:00,9287.45,9287.45,9287.45,9287.45,1363000064
2007/7/27,09:42:00,9292.85,9292.85,9292.85,9292.85,1127000064
2007/7/27,09:43:00,9298.88,9298.88,9298.88,9298.88,1456999936
2007/7/27,09:44:00,9297.80,9297.80,9297.80,9297.80,1344999936
2007/7/27,09:45:00,9299.46,9299.46,9299.46,9299.46,1243000064
2007/7/27,09:46:00,9298.72,9298.72,9298.72,9298.72,1607000064
2007/7/27,09:47:00,9300.70,9300.70,9300.70,9300.70,1248999936
2007/7/27,09:48:00,9303.21,9303.21,9303.21,9303.21,1255000064
2007/7/27,09:49:00,9302.47,9302.47,9302.47,9302.47,1280999936
2007/7/27,09:50:00,9304.54,9304.54,9304.54,9304.54,1396999936
2007/7/27,09:51:00,9306.85,9306.85,9306.85,9306.85,1432999936
2007/7/27,09:52:00,9307.20,9307.20,9307.20,9307.20,1119000064
2007/7/27,09:53:00,9309.25,9309.25,9309.25,9309.25,1108999936
2007/7/27,09:54:00,9307.65,9307.65,9307.65,9307.65,1196000000
2007/7/27,09:55:00,9308.68,9308.68,9308.68,9308.68,975000000
2007/7/27,09:56:00,9312.70,9312.70,9312.70,9312.70,1239000064
2007/7/27,09:57:00,9314.64,9314.64,9314.64,9314.64,1022000000
2007/7/27,09:58:00,9316.95,9316.95,9316.95,9316.95,990000000
2007/7/27,09:59:00,9320.44,9320.44,9320.44,9320.44,1021000000
2007/7/27,10:00:00,9320.71,9320.71,9320.71,9320.71,1152000000
2007/7/27,10:01:00,9326.04,9326.04,9326.04,9326.04,999000000
2007/7/27,10:02:00,9323.61,9323.61,9323.61,9323.61,1120000000
2007/7/27,10:03:00,9328.01,9328.01,9328.01,9328.01,896000000
2007/7/27,10:04:00,9327.26,9327.26,9327.26,9327.26,1114000000
2007/7/27,10:05:00,9328.44,9328.44,9328.44,9328.44,1162000000
2007/7/27,10:06:00,9325.52,9325.52,9325.52,9325.52,1298000000
2007/7/27,10:07:00,9327.08,9327.08,9327.08,9327.08,957000000
2007/7/27,10:08:00,9325.39,9325.39,9325.39,9325.39,971000000
2007/7/27,10:09:00,9316.75,9316.75,9316.75,9316.75,1092999936
2007/7/27,10:10:00,9313.42,9313.42,9313.42,9313.42,1041000000
2007/7/27,10:11:00,9316.18,9316.18,9316.18,9316.18,1007000000
2007/7/27,10:12:00,9309.11,9309.11,9309.11,9309.11,837000000
2007/7/27,10:13:00,9305.21,9305.21,9305.21,9305.21,830000000
2007/7/27,10:14:00,9303.51,9303.51,9303.51,9303.51,974000000
2007/7/27,10:15:00,9303.48,9303.48,9303.48,9303.48,754000000
2007/7/27,10:16:00,9302.03,9302.03,9302.03,9302.03,807000000
2007/7/27,10:17:00,9301.74,9301.74,9301.74,9301.74,783000000
2007/7/27,10:18:00,9303.01,9303.01,9303.01,9303.01,1061000000
2007/7/27,10:19:00,9302.77,9302.77,9302.77,9302.77,817000000
2007/7/27,10:20:00,9301.72,9301.72,9301.72,9301.72,706000000
2007/7/27,10:21:00,9302.59,9302.59,9302.59,9302.59,703000000
2007/7/27,10:22:00,9304.48,9304.48,9304.48,9304.48,814000000
2007/7/27,10:23:00,9301.13,9301.13,9301.13,9301.13,937000000
2007/7/27,10:24:00,9304.42,9304.42,9304.42,9304.42,918000000
2007/7/27,10:25:00,9308.00,9308.00,9308.00,9308.00,686000000
2007/7/27,10:26:00,9310.32,9310.32,9310.32,9310.32,829000000
2007/7/27,10:27:00,9311.74,9311.74,9311.74,9311.74,727000000
2007/7/27,10:28:00,9321.01,9321.01,9321.01,9321.01,889000000
2007/7/27,10:29:00,9324.64,9324.64,9324.64,9324.64,1104000000
2007/7/27,10:30:00,9327.66,9327.66,9327.66,9327.66,948000000
2007/7/27,10:31:00,9330.00,9330.00,9330.00,9330.00,1040000000
2007/7/27,10:32:00,9334.04,9334.04,9334.04,9334.04,961000000
2007/7/27,10:33:00,9339.68,9339.68,9339.68,9339.68,1053000000
2007/7/27,10:34:00,9343.09,9343.09,9343.09,9343.09,1376000000
2007/7/27,10:35:00,9349.21,9349.21,9349.21,9349.21,1062000000
2007/7/27,10:36:00,9355.49,9355.49,9355.49,9355.49,1288000000
2007/7/27,10:37:00,9356.59,9356.59,9356.59,9356.59,1515000064
2007/7/27,10:38:00,9360.69,9360.69,9360.69,9360.69,1219000064
2007/7/27,10:39:00,9362.95,9362.95,9362.95,9362.95,1223000064
2007/7/27,10:40:00,9364.23,9364.23,9364.23,9364.23,1035000000
2007/7/27,10:41:00,9368.72,9368.72,9368.72,9368.72,1222000000
2007/7/27,10:42:00,9367.47,9367.47,9367.47,9367.47,1264999936
2007/7/27,10:43:00,9369.10,9369.10,9369.10,9369.10,1082000000
2007/7/27,10:44:00,9368.29,9368.29,9368.29,9368.29,1124000000
2007/7/27,10:45:00,9363.54,9363.54,9363.54,9363.54,1058000000
2007/7/27,10:46:00,9363.07,9363.07,9363.07,9363.07,915000000
2007/7/27,10:47:00,9363.83,9363.83,9363.83,9363.83,921000000
2007/7/27,10:48:00,9361.96,9361.96,9361.96,9361.96,944000000
2007/7/27,10:49:00,9358.47,9358.47,9358.47,9358.47,960000000
2007/7/27,10:50:00,9357.44,9357.44,9357.44,9357.44,825000000
2007/7/27,10:51:00,9357.11,9357.11,9357.11,9357.11,699000000
2007/7/27,10:52:00,9358.46,9358.46,9358.46,9358.46,612000000
2007/7/27,10:53:00,9357.22,9357.22,9357.22,9357.22,800000000
2007/7/27,10:54:00,9356.02,9356.02,9356.02,9356.02,683000000
2007/7/27,10:55:00,9359.42,9359.42,9359.42,9359.42,631000000
2007/7/27,10:56:00,9357.89,9357.89,9357.89,9357.89,617000000
2007/7/27,10:57:00,9361.51,9361.51,9361.51,9361.51,616000000
2007/7/27,10:58:00,9362.27,9362.27,9362.27,9362.27,683000000
2007/7/27,10:59:00,9364.81,9364.81,9364.81,9364.81,596000000
2007/7/27,11:00:00,9364.44,9364.44,9364.44,9364.44,638000000
2007/7/27,11:01:00,9364.31,9364.31,9364.31,9364.31,689000000
2007/7/27,11:02:00,9366.74,9366.74,9366.74,9366.74,641000000
2007/7/27,11:03:00,9364.77,9364.77,9364.77,9364.77,660000000
2007/7/27,11:04:00,9368.96,9368.96,9368.96,9368.96,864000000
2007/7/27,11:05:00,9371.10,9371.10,9371.10,9371.10,713000000
2007/7/27,11:06:00,9372.65,9372.65,9372.65,9372.65,839000000
2007/7/27,11:07:00,9371.87,9371.87,9371.87,9371.87,995000000
2007/7/27,11:08:00,9375.44,9375.44,9375.44,9375.44,817000000
2007/7/27,11:09:00,9375.59,9375.59,9375.59,9375.59,831000000
2007/7/27,11:10:00,9371.41,9371.41,9371.41,9371.41,773000000
2007/7/27,11:11:00,9375.36,9375.36,9375.36,9375.36,752000000
2007/7/27,11:12:00,9376.17,9376.17,9376.17,9376.17,701000000
2007/7/27,11:13:00,9374.28,9374.28,9374.28,9374.28,677000000
2007/7/27,11:14:00,9376.74,9376.74,9376.74,9376.74,726000000
2007/7/27,11:15:00,9376.36,9376.36,9376.36,9376.36,566000000
2007/7/27,11:16:00,9376.92,9376.92,9376.92,9376.92,739000000
2007/7/27,11:17:00,9376.95,9376.95,9376.95,9376.95,583000000
2007/7/27,11:18:00,9368.35,9368.35,9368.35,9368.35,818000000
2007/7/27,11:19:00,9372.15,9372.15,9372.15,9372.15,723000000
2007/7/27,11:20:00,9372.10,9372.10,9372.10,9372.10,592000000
2007/7/27,11:21:00,9371.93,9371.93,9371.93,9371.93,641000000
2007/7/27,11:22:00,9369.42,9369.42,9369.42,9369.42,699000000
2007/7/27,11:23:00,9367.62,9367.62,9367.62,9367.62,708000000
2007/7/27,11:24:00,9363.50,9363.50,9363.50,9363.50,838000000
2007/7/27,11:25:00,9358.90,9358.90,9358.90,9358.90,752000000
2007/7/27,11:26:00,9355.05,9355.05,9355.05,9355.05,726000000
2007/7/27,11:27:00,9354.61,9354.61,9354.61,9354.61,709000000
2007/7/27,11:28:00,9349.59,9349.59,9349.59,9349.59,807000000
2007/7/27,11:29:00,9349.33,9349.33,9349.33,9349.33,848000000
2007/7/27,11:30:00,9349.16,9349.16,9349.16,9349.16,704000000
2007/7/27,11:31:00,9345.80,9345.80,9345.80,9345.80,728000000
2007/7/27,11:32:00,9344.93,9344.93,9344.93,9344.93,824000000
2007/7/27,11:33:00,9341.99,9341.99,9341.99,9341.99,982000000
2007/7/27,11:34:00,9333.22,9333.22,9333.22,9333.22,1008000000
2007/7/27,11:35:00,9328.74,9328.74,9328.74,9328.74,1316000000
2007/7/27,11:36:00,9324.15,9324.15,9324.15,9324.15,1037000000
2007/7/27,11:37:00,9323.56,9323.56,9323.56,9323.56,844000000
2007/7/27,11:38:00,9321.63,9321.63,9321.63,9321.63,697000000
2007/7/27,11:39:00,9321.31,9321.31,9321.31,9321.31,780000000
2007/7/27,11:40:00,9319.72,9319.72,9319.72,9319.72,726000000
2007/7/27,11:41:00,9318.92,9318.92,9318.92,9318.92,713000000
2007/7/27,11:42:00,9316.53,9316.53,9316.53,9316.53,761000000
2007/7/27,11:43:00,9318.36,9318.36,9318.36,9318.36,671000000
2007/7/27,11:44:00,9319.04,9319.04,9319.04,9319.04,752000000
2007/7/27,11:45:00,9319.08,9319.08,9319.08,9319.08,651000000
2007/7/27,11:46:00,9321.86,9321.86,9321.86,9321.86,653000000
2007/7/27,11:47:00,9322.58,9322.58,9322.58,9322.58,666000000
2007/7/27,11:48:00,9323.36,9323.36,9323.36,9323.36,539000000
2007/7/27,11:49:00,9324.10,9324.10,9324.10,9324.10,733000000
2007/7/27,11:50:00,9323.27,9323.27,9323.27,9323.27,563000000
2007/7/27,11:51:00,9325.55,9325.55,9325.55,9325.55,560000000
2007/7/27,11:52:00,9325.42,9325.42,9325.42,9325.42,456000000
2007/7/27,11:53:00,9324.46,9324.46,9324.46,9324.46,383000000
2007/7/27,11:54:00,9326.44,9326.44,9326.44,9326.44,486000000
2007/7/27,11:55:00,9324.34,9324.34,9324.34,9324.34,467000000
2007/7/27,11:56:00,9324.07,9324.07,9324.07,9324.07,529000000
2007/7/27,11:57:00,9323.87,9323.87,9323.87,9323.87,437000000
2007/7/27,11:58:00,9323.82,9323.82,9323.82,9323.82,451000000
2007/7/27,11:59:00,9321.59,9321.59,9321.59,9321.59,504000000
2007/7/27,12:00:00,9319.36,9319.36,9319.36,9319.36,444000000
2007/7/27,12:01:00,9317.92,9317.92,9317.92,9317.92,490000000
2007/7/27,12:02:00,9315.35,9315.35,9315.35,9315.35,467000000
2007/7/27,12:03:00,9314.58,9314.58,9314.58,9314.58,374000000
2007/7/27,12:04:00,9313.82,9313.82,9313.82,9313.82,452000000
2007/7/27,12:05:00,9313.89,9313.89,9313.89,9313.89,460000000
2007/7/27,12:06:00,9313.24,9313.24,9313.24,9313.24,497000000
2007/7/27,12:07:00,9314.52,9314.52,9314.52,9314.52,421000000
2007/7/27,12:08:00,9314.79,9314.79,9314.79,9314.79,467000000
2007/7/27,12:09:00,9313.16,9313.16,9313.16,9313.16,618000000
2007/7/27,12:10:00,9311.79,9311.79,9311.79,9311.79,546000000
2007/7/27,12:11:00,9310.12,9310.12,9310.12,9310.12,501000000
2007/7/27,12:12:00,9310.68,9310.68,9310.68,9310.68,532000000
2007/7/27,12:13:00,9307.19,9307.19,9307.19,9307.19,578000000
2007/7/27,12:14:00,9307.96,9307.96,9307.96,9307.96,557000000
2007/7/27,12:15:00,9305.54,9305.54,9305.54,9305.54,576000000
2007/7/27,12:16:00,9304.43,9304.43,9304.43,9304.43,606000000
2007/7/27,12:17:00,9301.21,9301.21,9301.21,9301.21,725000000
2007/7/27,12:18:00,9299.16,9299.16,9299.16,9299.16,651000000
2007/7/27,12:19:00,9296.05,9296.05,9296.05,9296.05,897000000
2007/7/27,12:20:00,9291.09,9291.09,9291.09,9291.09,929000000
2007/7/27,12:21:00,9286.70,9286.70,9286.70,9286.70,1128999936
2007/7/27,12:22:00,9280.59,9280.59,9280.59,9280.59,1178000000
2007/7/27,12:23:00,9277.58,9277.58,9277.58,9277.58,1423000064
2007/7/27,12:24:00,9273.31,9273.31,9273.31,9273.31,1370000000
2007/7/27,12:25:00,9269.87,9269.87,9269.87,9269.87,942000000
2007/7/27,12:26:00,9267.35,9267.35,9267.35,9267.35,983000000
2007/7/27,12:27:00,9266.76,9266.76,9266.76,9266.76,883000000
2007/7/27,12:28:00,9266.19,9266.19,9266.19,9266.19,941000000
2007/7/27,12:29:00,9264.34,9264.34,9264.34,9264.34,701000000
2007/7/27,12:30:00,9263.27,9263.27,9263.27,9263.27,729000000
2007/7/27,12:31:00,9259.22,9259.22,9259.22,9259.22,695000000
2007/7/27,12:32:00,9259.66,9259.66,9259.66,9259.66,813000000
2007/7/27,12:33:00,9262.38,9262.38,9262.38,9262.38,666000000
2007/7/27,12:34:00,9261.79,9261.79,9261.79,9261.79,812000000
2007/7/27,12:35:00,9264.90,9264.90,9264.90,9264.90,699000000
2007/7/27,12:36:00,9266.79,9266.79,9266.79,9266.79,579000000
2007/7/27,12:37:00,9266.60,9266.60,9266.60,9266.60,632000000
2007/7/27,12:38:00,9270.15,9270.15,9270.15,9270.15,615000000
2007/7/27,12:39:00,9273.66,9273.66,9273.66,9273.66,561000000
2007/7/27,12:40:00,9278.55,9278.55,9278.55,9278.55,574000000
2007/7/27,12:41:00,9278.65,9278.65,9278.65,9278.65,506000000
2007/7/27,12:42:00,9281.99,9281.99,9281.99,9281.99,612000000
2007/7/27,12:43:00,9285.33,9285.33,9285.33,9285.33,553000000
2007/7/27,12:44:00,9287.36,9287.36,9287.36,9287.36,535000000
2007/7/27,12:45:00,9289.93,9289.93,9289.93,9289.93,597000000
2007/7/27,12:46:00,9290.94,9290.94,9290.94,9290.94,836000000
2007/7/27,12:47:00,9288.82,9288.82,9288.82,9288.82,848000000
2007/7/27,12:48:00,9290.36,9290.36,9290.36,9290.36,637000000
2007/7/27,12:49:00,9295.48,9295.48,9295.48,9295.48,596000000
2007/7/27,12:50:00,9296.54,9296.54,9296.54,9296.54,825000000
2007/7/27,12:51:00,9295.84,9295.84,9295.84,9295.84,616000000
2007/7/27,12:52:00,9296.21,9296.21,9296.21,9296.21,648000000
2007/7/27,12:53:00,9296.21,9296.21,9296.21,9296.21,631000000
2007/7/27,12:54:00,9294.02,9294.02,9294.02,9294.02,613000000
2007/7/27,12:55:00,9292.32,9292.32,9292.32,9292.32,652000000
2007/7/27,12:56:00,9289.06,9289.06,9289.06,9289.06,656000000
2007/7/27,12:57:00,9283.77,9283.77,9283.77,9283.77,611000000
2007/7/27,12:58:00,9285.56,9285.56,9285.56,9285.56,684000000
2007/7/27,12:59:00,9282.31,9282.31,9282.31,9282.31,897000000
2007/7/27,13:00:00,9281.40,9281.40,9281.40,9281.40,783000000
2007/7/27,13:01:00,9278.40,9278.40,9278.40,9278.40,766000000
2007/7/27,13:02:00,9273.57,9273.57,9273.57,9273.57,855000000
2007/7/27,13:03:00,9272.96,9272.96,9272.96,9272.96,739000000
2007/7/27,13:04:00,9269.71,9269.71,9269.71,9269.71,778000000
2007/7/27,13:05:00,9264.29,9264.29,9264.29,9264.29,826000000
2007/7/27,13:06:00,9260.48,9260.48,9260.48,9260.48,1100000000
2007/7/27,13:07:00,9253.57,9253.57,9253.57,9253.57,1136999936
2007/7/27,13:08:00,9242.57,9242.57,9242.57,9242.57,1207000064
2007/7/27,13:09:00,9235.83,9235.83,9235.83,9235.83,1643000064
2007/7/27,13:10:00,9228.39,9228.39,9228.39,9228.39,1404000000
2007/7/27,13:11:00,9217.30,9217.30,9217.30,9217.30,1580000000
2007/7/27,13:12:00,9215.33,9215.33,9215.33,9215.33,1466000000
2007/7/27,13:13:00,9214.35,9214.35,9214.35,9214.35,1532000000
2007/7/27,13:14:00,9211.50,9211.50,9211.50,9211.50,1528999936
2007/7/27,13:15:00,9213.16,9213.16,9213.16,9213.16,1351000064
2007/7/27,13:16:00,9215.91,9215.91,9215.91,9215.91,1100999936
2007/7/27,13:17:00,9214.95,9214.95,9214.95,9214.95,1224999936
2007/7/27,13:18:00,9208.95,9208.95,9208.95,9208.95,1428000000
2007/7/27,13:19:00,9205.83,9205.83,9205.83,9205.83,1607000064
2007/7/27,13:20:00,9196.66,9196.66,9196.66,9196.66,1596999936
2007/7/27,13:21:00,9186.56,9186.56,9186.56,9186.56,1708999936
2007/7/27,13:22:00,9181.08,9181.08,9181.08,9181.08,1874000000
2007/7/27,13:23:00,9174.92,9174.92,9174.92,9174.92,1803000064
2007/7/27,13:24:00,9177.31,9177.31,9177.31,9177.31,1824999936
2007/7/27,13:25:00,9173.15,9173.15,9173.15,9173.15,1484999936
2007/7/27,13:26:00,9173.13,9173.13,9173.13,9173.13,0
2007/7/27,13:27:00,9173.13,9173.13,9173.13,9173.13,0
2007/7/27,13:28:00,9173.13,9173.13,9173.13,9173.13,0
2007/7/27,13:29:00,9173.13,9173.13,9173.13,9173.13,0
2007/7/27,13:30:00,9162.28,9162.28,9162.28,9162.28,1641065472
2007/7/30,09:01:00,9037.35,9037.35,9037.35,9037.35,1669065728
2007/7/30,09:02:00,9043.01,9043.01,9043.01,9043.01,2376999936
2007/7/30,09:03:00,9069.42,9069.42,9069.42,9069.42,2299000064
2007/7/30,09:04:00,9075.25,9075.25,9075.25,9075.25,2175000064
2007/7/30,09:05:00,9083.96,9083.96,9083.96,9083.96,1788999936
2007/7/30,09:06:00,9086.75,9086.75,9086.75,9086.75,2457999872
2007/7/30,09:07:00,9092.17,9092.17,9092.17,9092.17,1787000064
2007/7/30,09:08:00,9088.84,9088.84,9088.84,9088.84,1712000000
2007/7/30,09:09:00,9087.40,9087.40,9087.40,9087.40,1638000000
2007/7/30,09:10:00,9079.22,9079.22,9079.22,9079.22,1483000064
2007/7/30,09:11:00,9063.33,9063.33,9063.33,9063.33,1932999936
2007/7/30,09:12:00,9051.15,9051.15,9051.15,9051.15,1727000064
2007/7/30,09:13:00,9040.55,9040.55,9040.55,9040.55,1719000064
2007/7/30,09:14:00,9031.94,9031.94,9031.94,9031.94,1720000000
2007/7/30,09:15:00,9033.50,9033.50,9033.50,9033.50,1596000000
2007/7/30,09:16:00,9025.31,9025.31,9025.31,9025.31,1766000000
2007/7/30,09:17:00,9018.25,9018.25,9018.25,9018.25,1378000000
2007/7/30,09:18:00,9012.00,9012.00,9012.00,9012.00,1524999936
2007/7/30,09:19:00,9008.83,9008.83,9008.83,9008.83,1628999936
2007/7/30,09:20:00,9006.78,9006.78,9006.78,9006.78,1480000000
2007/7/30,09:21:00,9009.52,9009.52,9009.52,9009.52,1512000000
2007/7/30,09:22:00,9019.20,9019.20,9019.20,9019.20,1208999936
2007/7/30,09:23:00,9031.73,9031.73,9031.73,9031.73,1356999936
2007/7/30,09:24:00,9055.37,9055.37,9055.37,9055.37,1223000064
2007/7/30,09:25:00,9064.69,9064.69,9064.69,9064.69,1171000064
2007/7/30,09:26:00,9074.05,9074.05,9074.05,9074.05,1415000064
2007/7/30,09:27:00,9079.32,9079.32,9079.32,9079.32,1148999936
2007/7/30,09:28:00,9070.98,9070.98,9070.98,9070.98,1180000000
2007/7/30,09:29:00,9069.46,9069.46,9069.46,9069.46,1076000000
2007/7/30,09:30:00,9065.32,9065.32,9065.32,9065.32,941000000
2007/7/30,09:31:00,9060.03,9060.03,9060.03,9060.03,1022000000
2007/7/30,09:32:00,9057.08,9057.08,9057.08,9057.08,759000000
2007/7/30,09:33:00,9058.52,9058.52,9058.52,9058.52,672000000
2007/7/30,09:34:00,9059.45,9059.45,9059.45,9059.45,750000000
2007/7/30,09:35:00,9053.44,9053.44,9053.44,9053.44,665000000
2007/7/30,09:36:00,9060.07,9060.07,9060.07,9060.07,823000000
2007/7/30,09:37:00,9059.30,9059.30,9059.30,9059.30,766000000
2007/7/30,09:38:00,9064.49,9064.49,9064.49,9064.49,799000000
2007/7/30,09:39:00,9066.33,9066.33,9066.33,9066.33,759000000
2007/7/30,09:40:00,9072.16,9072.16,9072.16,9072.16,710000000
2007/7/30,09:41:00,9078.90,9078.90,9078.90,9078.90,791000000
2007/7/30,09:42:00,9084.60,9084.60,9084.60,9084.60,743000000
2007/7/30,09:43:00,9086.15,9086.15,9086.15,9086.15,881000000
2007/7/30,09:44:00,9084.01,9084.01,9084.01,9084.01,941000000
2007/7/30,09:45:00,9083.90,9083.90,9083.90,9083.90,1048000000
2007/7/30,09:46:00,9087.83,9087.83,9087.83,9087.83,1020000000
2007/7/30,09:47:00,9086.36,9086.36,9086.36,9086.36,848000000
2007/7/30,09:48:00,9088.61,9088.61,9088.61,9088.61,804000000
2007/7/30,09:49:00,9086.43,9086.43,9086.43,9086.43,843000000
2007/7/30,09:50:00,9086.04,9086.04,9086.04,9086.04,649000000
2007/7/30,09:51:00,9086.79,9086.79,9086.79,9086.79,698000000
2007/7/30,09:52:00,9081.08,9081.08,9081.08,9081.08,616000000
2007/7/30,09:53:00,9078.22,9078.22,9078.22,9078.22,624000000
2007/7/30,09:54:00,9080.80,9080.80,9080.80,9080.80,549000000
2007/7/30,09:55:00,9080.49,9080.49,9080.49,9080.49,530000000
2007/7/30,09:56:00,9084.14,9084.14,9084.14,9084.14,513000000
2007/7/30,09:57:00,9086.10,9086.10,9086.10,9086.10,494000000
2007/7/30,09:58:00,9089.31,9089.31,9089.31,9089.31,590000000
2007/7/30,09:59:00,9098.31,9098.31,9098.31,9098.31,567000000
2007/7/30,10:00:00,9100.17,9100.17,9100.17,9100.17,620000000
2007/7/30,10:01:00,9102.91,9102.91,9102.91,9102.91,729000000
2007/7/30,10:02:00,9103.76,9103.76,9103.76,9103.76,597000000
2007/7/30,10:03:00,9108.22,9108.22,9108.22,9108.22,741000000
2007/7/30,10:04:00,9117.80,9117.80,9117.80,9117.80,706000000
2007/7/30,10:05:00,9121.76,9121.76,9121.76,9121.76,759000000
2007/7/30,10:06:00,9130.98,9130.98,9130.98,9130.98,860000000
2007/7/30,10:07:00,9131.73,9131.73,9131.73,9131.73,808000000
2007/7/30,10:08:00,9134.48,9134.48,9134.48,9134.48,766000000
2007/7/30,10:09:00,9136.45,9136.45,9136.45,9136.45,835000000
2007/7/30,10:10:00,9133.94,9133.94,9133.94,9133.94,772000000
2007/7/30,10:11:00,9122.23,9122.23,9122.23,9122.23,943000000
2007/7/30,10:12:00,9123.30,9123.30,9123.30,9123.30,652000000
2007/7/30,10:13:00,9124.29,9124.29,9124.29,9124.29,678000000
2007/7/30,10:14:00,9126.07,9126.07,9126.07,9126.07,573000000
2007/7/30,10:15:00,9125.37,9125.37,9125.37,9125.37,440000000
2007/7/30,10:16:00,9125.59,9125.59,9125.59,9125.59,550000000
2007/7/30,10:17:00,9123.40,9123.40,9123.40,9123.40,523000000
2007/7/30,10:18:00,9126.51,9126.51,9126.51,9126.51,465000000
2007/7/30,10:19:00,9128.70,9128.70,9128.70,9128.70,431000000
2007/7/30,10:20:00,9125.53,9125.53,9125.53,9125.53,639000000
2007/7/30,10:21:00,9132.25,9132.25,9132.25,9132.25,577000000
2007/7/30,10:22:00,9131.57,9131.57,9131.57,9131.57,659000000
2007/7/30,10:23:00,9131.92,9131.92,9131.92,9131.92,753000000
2007/7/30,10:24:00,9128.99,9128.99,9128.99,9128.99,634000000
2007/7/30,10:25:00,9125.11,9125.11,9125.11,9125.11,621000000
2007/7/30,10:26:00,9115.07,9115.07,9115.07,9115.07,992000000
2007/7/30,10:27:00,9103.35,9103.35,9103.35,9103.35,830000000
2007/7/30,10:28:00,9098.76,9098.76,9098.76,9098.76,818000000
2007/7/30,10:29:00,9092.35,9092.35,9092.35,9092.35,736000000
2007/7/30,10:30:00,9090.19,9090.19,9090.19,9090.19,726000000
2007/7/30,10:31:00,9086.24,9086.24,9086.24,9086.24,820000000
2007/7/30,10:32:00,9084.29,9084.29,9084.29,9084.29,601000000
2007/7/30,10:33:00,9077.79,9077.79,9077.79,9077.79,912000000
2007/7/30,10:34:00,9068.08,9068.08,9068.08,9068.08,1163000064
2007/7/30,10:35:00,9062.57,9062.57,9062.57,9062.57,698000000
2007/7/30,10:36:00,9063.63,9063.63,9063.63,9063.63,761000000
2007/7/30,10:37:00,9067.80,9067.80,9067.80,9067.80,636000000
2007/7/30,10:38:00,9071.54,9071.54,9071.54,9071.54,631000000
2007/7/30,10:39:00,9076.15,9076.15,9076.15,9076.15,513000000
2007/7/30,10:40:00,9079.78,9079.78,9079.78,9079.78,499000000
2007/7/30,10:41:00,9080.44,9080.44,9080.44,9080.44,489000000
2007/7/30,10:42:00,9080.95,9080.95,9080.95,9080.95,434000000
2007/7/30,10:43:00,9076.03,9076.03,9076.03,9076.03,495000000
2007/7/30,10:44:00,9076.32,9076.32,9076.32,9076.32,406000000
2007/7/30,10:45:00,9075.89,9075.89,9075.89,9075.89,364000000
2007/7/30,10:46:00,9074.37,9074.37,9074.37,9074.37,476000000
2007/7/30,10:47:00,9073.38,9073.38,9073.38,9073.38,395000000
2007/7/30,10:48:00,9073.44,9073.44,9073.44,9073.44,508000000
2007/7/30,10:49:00,9073.94,9073.94,9073.94,9073.94,513000000
2007/7/30,10:50:00,9072.34,9072.34,9072.34,9072.34,495000000
2007/7/30,10:51:00,9074.37,9074.37,9074.37,9074.37,561000000
2007/7/30,10:52:00,9072.85,9072.85,9072.85,9072.85,454000000
2007/7/30,10:53:00,9073.98,9073.98,9073.98,9073.98,471000000
2007/7/30,10:54:00,9076.39,9076.39,9076.39,9076.39,443000000
2007/7/30,10:55:00,9083.95,9083.95,9083.95,9083.95,375000000
2007/7/30,10:56:00,9082.91,9082.91,9082.91,9082.91,386000000
2007/7/30,10:57:00,9085.40,9085.40,9085.40,9085.40,365000000
2007/7/30,10:58:00,9083.47,9083.47,9083.47,9083.47,351000000
2007/7/30,10:59:00,9086.71,9086.71,9086.71,9086.71,343000000
2007/7/30,11:00:00,9085.21,9085.21,9085.21,9085.21,456000000
2007/7/30,11:01:00,9085.37,9085.37,9085.37,9085.37,471000000
2007/7/30,11:02:00,9086.96,9086.96,9086.96,9086.96,416000000
2007/7/30,11:03:00,9086.96,9086.96,9086.96,9086.96,362000000
2007/7/30,11:04:00,9089.08,9089.08,9089.08,9089.08,353000000
2007/7/30,11:05:00,9090.38,9090.38,9090.38,9090.38,382000000
2007/7/30,11:06:00,9094.11,9094.11,9094.11,9094.11,456000000
2007/7/30,11:07:00,9097.01,9097.01,9097.01,9097.01,392000000
2007/7/30,11:08:00,9099.27,9099.27,9099.27,9099.27,640000000
2007/7/30,11:09:00,9107.96,9107.96,9107.96,9107.96,438000000
2007/7/30,11:10:00,9102.64,9102.64,9102.64,9102.64,619000000
2007/7/30,11:11:00,9104.11,9104.11,9104.11,9104.11,541000000
2007/7/30,11:12:00,9101.67,9101.67,9101.67,9101.67,441000000
2007/7/30,11:13:00,9104.71,9104.71,9104.71,9104.71,415000000
2007/7/30,11:14:00,9102.31,9102.31,9102.31,9102.31,408000000
2007/7/30,11:15:00,9102.12,9102.12,9102.12,9102.12,403000000
2007/7/30,11:16:00,9104.55,9104.55,9104.55,9104.55,422000000
2007/7/30,11:17:00,9101.78,9101.78,9101.78,9101.78,321000000
2007/7/30,11:18:00,9103.70,9103.70,9103.70,9103.70,495000000
2007/7/30,11:19:00,9101.51,9101.51,9101.51,9101.51,373000000
2007/7/30,11:20:00,9100.14,9100.14,9100.14,9100.14,370000000
2007/7/30,11:21:00,9097.28,9097.28,9097.28,9097.28,473000000
2007/7/30,11:22:00,9095.05,9095.05,9095.05,9095.05,474000000
2007/7/30,11:23:00,9089.56,9089.56,9089.56,9089.56,539000000
2007/7/30,11:24:00,9082.66,9082.66,9082.66,9082.66,650000000
2007/7/30,11:25:00,9078.08,9078.08,9078.08,9078.08,560000000
2007/7/30,11:26:00,9074.22,9074.22,9074.22,9074.22,787000000
2007/7/30,11:27:00,9071.20,9071.20,9071.20,9071.20,560000000
2007/7/30,11:28:00,9072.38,9072.38,9072.38,9072.38,548000000
2007/7/30,11:29:00,9070.86,9070.86,9070.86,9070.86,476000000
2007/7/30,11:30:00,9066.02,9066.02,9066.02,9066.02,534000000
2007/7/30,11:31:00,9058.78,9058.78,9058.78,9058.78,653000000
2007/7/30,11:32:00,9059.35,9059.35,9059.35,9059.35,451000000
2007/7/30,11:33:00,9061.22,9061.22,9061.22,9061.22,582000000
2007/7/30,11:34:00,9059.34,9059.34,9059.34,9059.34,542000000
2007/7/30,11:35:00,9060.81,9060.81,9060.81,9060.81,436000000
2007/7/30,11:36:00,9060.27,9060.27,9060.27,9060.27,514000000
2007/7/30,11:37:00,9062.01,9062.01,9062.01,9062.01,369000000
2007/7/30,11:38:00,9059.17,9059.17,9059.17,9059.17,406000000
2007/7/30,11:39:00,9061.70,9061.70,9061.70,9061.70,448000000
2007/7/30,11:40:00,9062.08,9062.08,9062.08,9062.08,488000000
2007/7/30,11:41:00,9063.51,9063.51,9063.51,9063.51,451000000
2007/7/30,11:42:00,9065.60,9065.60,9065.60,9065.60,357000000
2007/7/30,11:43:00,9065.83,9065.83,9065.83,9065.83,416000000
2007/7/30,11:44:00,9068.74,9068.74,9068.74,9068.74,418000000
2007/7/30,11:45:00,9069.31,9069.31,9069.31,9069.31,302000000
2007/7/30,11:46:00,9071.37,9071.37,9071.37,9071.37,394000000
2007/7/30,11:47:00,9071.92,9071.92,9071.92,9071.92,362000000
2007/7/30,11:48:00,9072.77,9072.77,9072.77,9072.77,395000000
2007/7/30,11:49:00,9072.46,9072.46,9072.46,9072.46,338000000
2007/7/30,11:50:00,9068.76,9068.76,9068.76,9068.76,495000000
2007/7/30,11:51:00,9057.91,9057.91,9057.91,9057.91,685000000
2007/7/30,11:52:00,9051.29,9051.29,9051.29,9051.29,573000000
2007/7/30,11:53:00,9044.40,9044.40,9044.40,9044.40,758000000
2007/7/30,11:54:00,9043.21,9043.21,9043.21,9043.21,602000000
2007/7/30,11:55:00,9040.27,9040.27,9040.27,9040.27,549000000
2007/7/30,11:56:00,9040.66,9040.66,9040.66,9040.66,794000000
2007/7/30,11:57:00,9041.66,9041.66,9041.66,9041.66,643000000
2007/7/30,11:58:00,9039.92,9039.92,9039.92,9039.92,591000000
2007/7/30,11:59:00,9038.74,9038.74,9038.74,9038.74,556000000
2007/7/30,12:00:00,9037.41,9037.41,9037.41,9037.41,561000000
2007/7/30,12:01:00,9037.55,9037.55,9037.55,9037.55,708000000
2007/7/30,12:02:00,9037.54,9037.54,9037.54,9037.54,547000000
2007/7/30,12:03:00,9036.03,9036.03,9036.03,9036.03,558000000
2007/7/30,12:04:00,9032.25,9032.25,9032.25,9032.25,577000000
2007/7/30,12:05:00,9029.42,9029.42,9029.42,9029.42,541000000
2007/7/30,12:06:00,9025.57,9025.57,9025.57,9025.57,798000000
2007/7/30,12:07:00,9022.41,9022.41,9022.41,9022.41,681000000
2007/7/30,12:08:00,9014.05,9014.05,9014.05,9014.05,1212000000
2007/7/30,12:09:00,9001.12,9001.12,9001.12,9001.12,1296000000
2007/7/30,12:10:00,9002.35,9002.35,9002.35,9002.35,975000000
2007/7/30,12:11:00,9003.65,9003.65,9003.65,9003.65,1041000000
2007/7/30,12:12:00,9005.17,9005.17,9005.17,9005.17,813000000
2007/7/30,12:13:00,9008.25,9008.25,9008.25,9008.25,916000000
2007/7/30,12:14:00,9010.33,9010.33,9010.33,9010.33,780000000
2007/7/30,12:15:00,9011.97,9011.97,9011.97,9011.97,519000000
2007/7/30,12:16:00,9018.76,9018.76,9018.76,9018.76,518000000
2007/7/30,12:17:00,9020.32,9020.32,9020.32,9020.32,377000000
2007/7/30,12:18:00,9021.81,9021.81,9021.81,9021.81,370000000
2007/7/30,12:19:00,9023.97,9023.97,9023.97,9023.97,332000000
2007/7/30,12:20:00,9024.03,9024.03,9024.03,9024.03,364000000
2007/7/30,12:21:00,9022.34,9022.34,9022.34,9022.34,497000000
2007/7/30,12:22:00,9020.74,9020.74,9020.74,9020.74,384000000
2007/7/30,12:23:00,9020.40,9020.40,9020.40,9020.40,328000000
2007/7/30,12:24:00,9017.39,9017.39,9017.39,9017.39,362000000
2007/7/30,12:25:00,9014.00,9014.00,9014.00,9014.00,589000000
2007/7/30,12:26:00,9001.38,9001.38,9001.38,9001.38,877000000
2007/7/30,12:27:00,8998.45,8998.45,8998.45,8998.45,739000000
2007/7/30,12:28:00,8997.90,8997.90,8997.90,8997.90,714000000
2007/7/30,12:29:00,8999.43,8999.43,8999.43,8999.43,599000000
2007/7/30,12:30:00,8996.81,8996.81,8996.81,8996.81,569000000
2007/7/30,12:31:00,8998.93,8998.93,8998.93,8998.93,571000000
2007/7/30,12:32:00,8999.14,8999.14,8999.14,8999.14,449000000
2007/7/30,12:33:00,8999.91,8999.91,8999.91,8999.91,523000000
2007/7/30,12:34:00,9003.22,9003.22,9003.22,9003.22,465000000
2007/7/30,12:35:00,9005.36,9005.36,9005.36,9005.36,454000000
2007/7/30,12:36:00,9010.16,9010.16,9010.16,9010.16,507000000
2007/7/30,12:37:00,9010.66,9010.66,9010.66,9010.66,434000000
2007/7/30,12:38:00,9012.71,9012.71,9012.71,9012.71,465000000
2007/7/30,12:39:00,9017.50,9017.50,9017.50,9017.50,425000000
2007/7/30,12:40:00,9018.17,9018.17,9018.17,9018.17,386000000
2007/7/30,12:41:00,9020.21,9020.21,9020.21,9020.21,413000000
2007/7/30,12:42:00,9023.60,9023.60,9023.60,9023.60,383000000
2007/7/30,12:43:00,9024.62,9024.62,9024.62,9024.62,380000000
2007/7/30,12:44:00,9029.44,9029.44,9029.44,9029.44,394000000
2007/7/30,12:45:00,9033.75,9033.75,9033.75,9033.75,378000000
2007/7/30,12:46:00,9038.12,9038.12,9038.12,9038.12,397000000
2007/7/30,12:47:00,9041.78,9041.78,9041.78,9041.78,418000000
2007/7/30,12:48:00,9046.14,9046.14,9046.14,9046.14,453000000
2007/7/30,12:49:00,9048.70,9048.70,9048.70,9048.70,512000000
2007/7/30,12:50:00,9053.05,9053.05,9053.05,9053.05,487000000
2007/7/30,12:51:00,9053.26,9053.26,9053.26,9053.26,619000000
2007/7/30,12:52:00,9051.09,9051.09,9051.09,9051.09,418000000
2007/7/30,12:53:00,9051.12,9051.12,9051.12,9051.12,476000000
2007/7/30,12:54:00,9049.05,9049.05,9049.05,9049.05,386000000
2007/7/30,12:55:00,9049.59,9049.59,9049.59,9049.59,354000000
2007/7/30,12:56:00,9049.07,9049.07,9049.07,9049.07,393000000
2007/7/30,12:57:00,9047.34,9047.34,9047.34,9047.34,381000000
2007/7/30,12:58:00,9047.71,9047.71,9047.71,9047.71,414000000
2007/7/30,12:59:00,9049.14,9049.14,9049.14,9049.14,424000000
2007/7/30,13:00:00,9049.63,9049.63,9049.63,9049.63,405000000
2007/7/30,13:01:00,9048.89,9048.89,9048.89,9048.89,454000000
2007/7/30,13:02:00,9049.07,9049.07,9049.07,9049.07,385000000
2007/7/30,13:03:00,9050.03,9050.03,9050.03,9050.03,448000000
2007/7/30,13:04:00,9052.80,9052.80,9052.80,9052.80,456000000
2007/7/30,13:05:00,9055.13,9055.13,9055.13,9055.13,482000000
2007/7/30,13:06:00,9062.30,9062.30,9062.30,9062.30,990000000
2007/7/30,13:07:00,9067.23,9067.23,9067.23,9067.23,876000000
2007/7/30,13:08:00,9077.36,9077.36,9077.36,9077.36,1006000000
2007/7/30,13:09:00,9082.69,9082.69,9082.69,9082.69,851000000
2007/7/30,13:10:00,9087.55,9087.55,9087.55,9087.55,795000000
2007/7/30,13:11:00,9090.72,9090.72,9090.72,9090.72,825000000
2007/7/30,13:12:00,9095.78,9095.78,9095.78,9095.78,750000000
2007/7/30,13:13:00,9099.99,9099.99,9099.99,9099.99,873000000
2007/7/30,13:14:00,9100.83,9100.83,9100.83,9100.83,873000000
2007/7/30,13:15:00,9100.83,9100.83,9100.83,9100.83,721000000
2007/7/30,13:16:00,9099.88,9099.88,9099.88,9099.88,783000000
2007/7/30,13:17:00,9097.54,9097.54,9097.54,9097.54,836000000
2007/7/30,13:18:00,9092.05,9092.05,9092.05,9092.05,894000000
2007/7/30,13:19:00,9085.30,9085.30,9085.30,9085.30,927000000
2007/7/30,13:20:00,9085.65,9085.65,9085.65,9085.65,815000000
2007/7/30,13:21:00,9084.64,9084.64,9084.64,9084.64,869000000
2007/7/30,13:22:00,9081.70,9081.70,9081.70,9081.70,775000000
2007/7/30,13:23:00,9083.03,9083.03,9083.03,9083.03,827000000
2007/7/30,13:24:00,9086.43,9086.43,9086.43,9086.43,789000000
2007/7/30,13:25:00,9086.89,9086.89,9086.89,9086.89,890000000
2007/7/30,13:26:00,9086.89,9086.89,9086.89,9086.89,0
2007/7/30,13:27:00,9086.89,9086.89,9086.89,9086.89,0
2007/7/30,13:28:00,9086.89,9086.89,9086.89,9086.89,0
2007/7/30,13:29:00,9086.89,9086.89,9086.89,9086.89,0
2007/7/30,13:30:00,9072.57,9072.57,9072.57,9072.57,3322097664
2007/7/31,09:01:00,9211.80,9211.80,9211.80,9211.80,2939032576
2007/7/31,09:02:00,9200.90,9200.90,9200.90,9200.90,1899000064
2007/7/31,09:03:00,9212.30,9212.30,9212.30,9212.30,2151000064
2007/7/31,09:04:00,9199.39,9199.39,9199.39,9199.39,2321999872
2007/7/31,09:05:00,9198.54,9198.54,9198.54,9198.54,1864999936
2007/7/31,09:06:00,9198.51,9198.51,9198.51,9198.51,1879000064
2007/7/31,09:07:00,9203.31,9203.31,9203.31,9203.31,1730000000
2007/7/31,09:08:00,9200.60,9200.60,9200.60,9200.60,1468999936
2007/7/31,09:09:00,9198.47,9198.47,9198.47,9198.47,1519000064
2007/7/31,09:10:00,9195.68,9195.68,9195.68,9195.68,1311000064
2007/7/31,09:11:00,9193.35,9193.35,9193.35,9193.35,1716999936
2007/7/31,09:12:00,9191.06,9191.06,9191.06,9191.06,1404999936
2007/7/31,09:13:00,9189.68,9189.68,9189.68,9189.68,1428000000
2007/7/31,09:14:00,9190.39,9190.39,9190.39,9190.39,1595000064
2007/7/31,09:15:00,9190.40,9190.40,9190.40,9190.40,1126000000
2007/7/31,09:16:00,9190.87,9190.87,9190.87,9190.87,1367000064
2007/7/31,09:17:00,9183.44,9183.44,9183.44,9183.44,1272000000
2007/7/31,09:18:00,9181.68,9181.68,9181.68,9181.68,1231000064
2007/7/31,09:19:00,9175.76,9175.76,9175.76,9175.76,1350000000
2007/7/31,09:20:00,9175.55,9175.55,9175.55,9175.55,1067000000
2007/7/31,09:21:00,9173.48,9173.48,9173.48,9173.48,1232000000
2007/7/31,09:22:00,9175.66,9175.66,9175.66,9175.66,825000000
2007/7/31,09:23:00,9178.37,9178.37,9178.37,9178.37,902000000
2007/7/31,09:24:00,9181.24,9181.24,9181.24,9181.24,926000000
2007/7/31,09:25:00,9190.69,9190.69,9190.69,9190.69,952000000
2007/7/31,09:26:00,9197.69,9197.69,9197.69,9197.69,1296999936
2007/7/31,09:27:00,9201.77,9201.77,9201.77,9201.77,1196999936
2007/7/31,09:28:00,9202.55,9202.55,9202.55,9202.55,1212000000
2007/7/31,09:29:00,9210.53,9210.53,9210.53,9210.53,1262000000
2007/7/31,09:30:00,9214.35,9214.35,9214.35,9214.35,1208999936
2007/7/31,09:31:00,9222.20,9222.20,9222.20,9222.20,1590000000
2007/7/31,09:32:00,9221.91,9221.91,9221.91,9221.91,1460999936
2007/7/31,09:33:00,9225.16,9225.16,9225.16,9225.16,1580000000
2007/7/31,09:34:00,9227.13,9227.13,9227.13,9227.13,1384999936
2007/7/31,09:35:00,9228.69,9228.69,9228.69,9228.69,1092000000
2007/7/31,09:36:00,9230.07,9230.07,9230.07,9230.07,1226000000
2007/7/31,09:37:00,9227.64,9227.64,9227.64,9227.64,1088999936
2007/7/31,09:38:00,9221.94,9221.94,9221.94,9221.94,1148000000
2007/7/31,09:39:00,9216.21,9216.21,9216.21,9216.21,1154000000
2007/7/31,09:40:00,9215.51,9215.51,9215.51,9215.51,1111000064
2007/7/31,09:41:00,9218.38,9218.38,9218.38,9218.38,1238000000
2007/7/31,09:42:00,9222.79,9222.79,9222.79,9222.79,885000000
2007/7/31,09:43:00,9227.05,9227.05,9227.05,9227.05,815000000
2007/7/31,09:44:00,9230.93,9230.93,9230.93,9230.93,1069000000
2007/7/31,09:45:00,9234.63,9234.63,9234.63,9234.63,898000000
2007/7/31,09:46:00,9236.20,9236.20,9236.20,9236.20,1029000000
2007/7/31,09:47:00,9240.18,9240.18,9240.18,9240.18,1196000000
2007/7/31,09:48:00,9241.72,9241.72,9241.72,9241.72,1416000000
2007/7/31,09:49:00,9243.75,9243.75,9243.75,9243.75,1315000064
2007/7/31,09:50:00,9246.05,9246.05,9246.05,9246.05,1339000064
2007/7/31,09:51:00,9248.32,9248.32,9248.32,9248.32,1523000064
2007/7/31,09:52:00,9248.75,9248.75,9248.75,9248.75,1198000000
2007/7/31,09:53:00,9247.74,9247.74,9247.74,9247.74,959000000
2007/7/31,09:54:00,9243.44,9243.44,9243.44,9243.44,975000000
2007/7/31,09:55:00,9239.21,9239.21,9239.21,9239.21,981000000
2007/7/31,09:56:00,9241.93,9241.93,9241.93,9241.93,1025000000
2007/7/31,09:57:00,9239.36,9239.36,9239.36,9239.36,771000000
2007/7/31,09:58:00,9243.33,9243.33,9243.33,9243.33,869000000
2007/7/31,09:59:00,9244.57,9244.57,9244.57,9244.57,764000000
2007/7/31,10:00:00,9238.01,9238.01,9238.01,9238.01,912000000
2007/7/31,10:01:00,9234.28,9234.28,9234.28,9234.28,1146000000
2007/7/31,10:02:00,9234.00,9234.00,9234.00,9234.00,733000000
2007/7/31,10:03:00,9235.37,9235.37,9235.37,9235.37,671000000
2007/7/31,10:04:00,9230.57,9230.57,9230.57,9230.57,863000000
2007/7/31,10:05:00,9227.68,9227.68,9227.68,9227.68,740000000
2007/7/31,10:06:00,9222.31,9222.31,9222.31,9222.31,1247000064
2007/7/31,10:07:00,9216.66,9216.66,9216.66,9216.66,840000000
2007/7/31,10:08:00,9213.10,9213.10,9213.10,9213.10,1057000000
2007/7/31,10:09:00,9210.52,9210.52,9210.52,9210.52,908000000
2007/7/31,10:10:00,9208.79,9208.79,9208.79,9208.79,825000000
2007/7/31,10:11:00,9210.54,9210.54,9210.54,9210.54,923000000
2007/7/31,10:12:00,9210.60,9210.60,9210.60,9210.60,615000000
2007/7/31,10:13:00,9212.23,9212.23,9212.23,9212.23,645000000
2007/7/31,10:14:00,9213.03,9213.03,9213.03,9213.03,638000000
2007/7/31,10:15:00,9214.77,9214.77,9214.77,9214.77,561000000
2007/7/31,10:16:00,9217.38,9217.38,9217.38,9217.38,742000000
2007/7/31,10:17:00,9219.63,9219.63,9219.63,9219.63,573000000
2007/7/31,10:18:00,9219.81,9219.81,9219.81,9219.81,559000000
2007/7/31,10:19:00,9216.85,9216.85,9216.85,9216.85,787000000
2007/7/31,10:20:00,9221.74,9221.74,9221.74,9221.74,547000000
2007/7/31,10:21:00,9218.89,9218.89,9218.89,9218.89,707000000
2007/7/31,10:22:00,9221.40,9221.40,9221.40,9221.40,537000000
2007/7/31,10:23:00,9222.89,9222.89,9222.89,9222.89,723000000
2007/7/31,10:24:00,9225.49,9225.49,9225.49,9225.49,630000000
2007/7/31,10:25:00,9228.64,9228.64,9228.64,9228.64,673000000
2007/7/31,10:26:00,9230.46,9230.46,9230.46,9230.46,875000000
2007/7/31,10:27:00,9232.19,9232.19,9232.19,9232.19,746000000
2007/7/31,10:28:00,9230.47,9230.47,9230.47,9230.47,962000000
2007/7/31,10:29:00,9228.12,9228.12,9228.12,9228.12,864000000
2007/7/31,10:30:00,9229.88,9229.88,9229.88,9229.88,796000000
2007/7/31,10:31:00,9234.85,9234.85,9234.85,9234.85,914000000
2007/7/31,10:32:00,9234.84,9234.84,9234.84,9234.84,580000000
2007/7/31,10:33:00,9237.50,9237.50,9237.50,9237.50,655000000
2007/7/31,10:34:00,9235.37,9235.37,9235.37,9235.37,788000000
2007/7/31,10:35:00,9239.70,9239.70,9239.70,9239.70,777000000
2007/7/31,10:36:00,9240.24,9240.24,9240.24,9240.24,919000000
2007/7/31,10:37:00,9236.29,9236.29,9236.29,9236.29,801000000
2007/7/31,10:38:00,9234.49,9234.49,9234.49,9234.49,689000000
2007/7/31,10:39:00,9234.94,9234.94,9234.94,9234.94,619000000
2007/7/31,10:40:00,9237.87,9237.87,9237.87,9237.87,582000000
2007/7/31,10:41:00,9239.80,9239.80,9239.80,9239.80,719000000
2007/7/31,10:42:00,9238.96,9238.96,9238.96,9238.96,568000000
2007/7/31,10:43:00,9236.30,9236.30,9236.30,9236.30,754000000
2007/7/31,10:44:00,9235.68,9235.68,9235.68,9235.68,750000000
2007/7/31,10:45:00,9229.38,9229.38,9229.38,9229.38,797000000
2007/7/31,10:46:00,9230.76,9230.76,9230.76,9230.76,853000000
2007/7/31,10:47:00,9230.69,9230.69,9230.69,9230.69,556000000
2007/7/31,10:48:00,9227.68,9227.68,9227.68,9227.68,601000000
2007/7/31,10:49:00,9228.57,9228.57,9228.57,9228.57,554000000
2007/7/31,10:50:00,9228.59,9228.59,9228.59,9228.59,556000000
2007/7/31,10:51:00,9231.43,9231.43,9231.43,9231.43,559000000
2007/7/31,10:52:00,9231.26,9231.26,9231.26,9231.26,469000000
2007/7/31,10:53:00,9233.93,9233.93,9233.93,9233.93,513000000
2007/7/31,10:54:00,9235.65,9235.65,9235.65,9235.65,485000000
2007/7/31,10:55:00,9236.11,9236.11,9236.11,9236.11,564000000
2007/7/31,10:56:00,9238.15,9238.15,9238.15,9238.15,702000000
2007/7/31,10:57:00,9240.41,9240.41,9240.41,9240.41,632000000
2007/7/31,10:58:00,9242.83,9242.83,9242.83,9242.83,511000000
2007/7/31,10:59:00,9243.38,9243.38,9243.38,9243.38,498000000
2007/7/31,11:00:00,9245.53,9245.53,9245.53,9245.53,505000000
2007/7/31,11:01:00,9248.61,9248.61,9248.61,9248.61,652000000
2007/7/31,11:02:00,9250.04,9250.04,9250.04,9250.04,721000000
2007/7/31,11:03:00,9250.17,9250.17,9250.17,9250.17,783000000
2007/7/31,11:04:00,9255.85,9255.85,9255.85,9255.85,670000000
2007/7/31,11:05:00,9257.03,9257.03,9257.03,9257.03,639000000
2007/7/31,11:06:00,9261.19,9261.19,9261.19,9261.19,728000000
2007/7/31,11:07:00,9261.69,9261.69,9261.69,9261.69,738000000
2007/7/31,11:08:00,9263.10,9263.10,9263.10,9263.10,685000000
2007/7/31,11:09:00,9266.55,9266.55,9266.55,9266.55,643000000
2007/7/31,11:10:00,9267.57,9267.57,9267.57,9267.57,609000000
2007/7/31,11:11:00,9265.18,9265.18,9265.18,9265.18,782000000
2007/7/31,11:12:00,9267.44,9267.44,9267.44,9267.44,721000000
2007/7/31,11:13:00,9266.28,9266.28,9266.28,9266.28,671000000
2007/7/31,11:14:00,9270.20,9270.20,9270.20,9270.20,584000000
2007/7/31,11:15:00,9268.24,9268.24,9268.24,9268.24,555000000
2007/7/31,11:16:00,9266.46,9266.46,9266.46,9266.46,600000000
2007/7/31,11:17:00,9265.74,9265.74,9265.74,9265.74,422000000
2007/7/31,11:18:00,9264.61,9264.61,9264.61,9264.61,579000000
2007/7/31,11:19:00,9261.85,9261.85,9261.85,9261.85,558000000
2007/7/31,11:20:00,9262.01,9262.01,9262.01,9262.01,595000000
2007/7/31,11:21:00,9258.72,9258.72,9258.72,9258.72,691000000
2007/7/31,11:22:00,9258.56,9258.56,9258.56,9258.56,508000000
2007/7/31,11:23:00,9255.22,9255.22,9255.22,9255.22,759000000
2007/7/31,11:24:00,9255.64,9255.64,9255.64,9255.64,589000000
2007/7/31,11:25:00,9256.21,9256.21,9256.21,9256.21,521000000
2007/7/31,11:26:00,9255.28,9255.28,9255.28,9255.28,556000000
2007/7/31,11:27:00,9254.42,9254.42,9254.42,9254.42,413000000
2007/7/31,11:28:00,9255.45,9255.45,9255.45,9255.45,377000000
2007/7/31,11:29:00,9254.06,9254.06,9254.06,9254.06,420000000
2007/7/31,11:30:00,9255.37,9255.37,9255.37,9255.37,397000000
2007/7/31,11:31:00,9255.86,9255.86,9255.86,9255.86,581000000
2007/7/31,11:32:00,9257.21,9257.21,9257.21,9257.21,459000000
2007/7/31,11:33:00,9261.69,9261.69,9261.69,9261.69,523000000
2007/7/31,11:34:00,9265.09,9265.09,9265.09,9265.09,510000000
2007/7/31,11:35:00,9266.01,9266.01,9266.01,9266.01,452000000
2007/7/31,11:36:00,9271.16,9271.16,9271.16,9271.16,565000000
2007/7/31,11:37:00,9275.51,9275.51,9275.51,9275.51,514000000
2007/7/31,11:38:00,9278.30,9278.30,9278.30,9278.30,745000000
2007/7/31,11:39:00,9278.08,9278.08,9278.08,9278.08,715000000
2007/7/31,11:40:00,9279.91,9279.91,9279.91,9279.91,1067000000
2007/7/31,11:41:00,9281.28,9281.28,9281.28,9281.28,765000000
2007/7/31,11:42:00,9280.62,9280.62,9280.62,9280.62,532000000
2007/7/31,11:43:00,9283.63,9283.63,9283.63,9283.63,765000000
2007/7/31,11:44:00,9286.43,9286.43,9286.43,9286.43,523000000
2007/7/31,11:45:00,9287.45,9287.45,9287.45,9287.45,571000000
2007/7/31,11:46:00,9290.26,9290.26,9290.26,9290.26,691000000
2007/7/31,11:47:00,9292.40,9292.40,9292.40,9292.40,498000000
2007/7/31,11:48:00,9294.29,9294.29,9294.29,9294.29,573000000
2007/7/31,11:49:00,9297.29,9297.29,9297.29,9297.29,661000000
2007/7/31,11:50:00,9296.13,9296.13,9296.13,9296.13,576000000
2007/7/31,11:51:00,9295.12,9295.12,9295.12,9295.12,687000000
2007/7/31,11:52:00,9298.86,9298.86,9298.86,9298.86,815000000
2007/7/31,11:53:00,9302.14,9302.14,9302.14,9302.14,709000000
2007/7/31,11:54:00,9302.50,9302.50,9302.50,9302.50,611000000
2007/7/31,11:55:00,9305.06,9305.06,9305.06,9305.06,461000000
2007/7/31,11:56:00,9306.22,9306.22,9306.22,9306.22,867000000
2007/7/31,11:57:00,9307.81,9307.81,9307.81,9307.81,597000000
2007/7/31,11:58:00,9305.71,9305.71,9305.71,9305.71,772000000
2007/7/31,11:59:00,9298.90,9298.90,9298.90,9298.90,803000000
2007/7/31,12:00:00,9296.57,9296.57,9296.57,9296.57,590000000
2007/7/31,12:01:00,9291.30,9291.30,9291.30,9291.30,799000000
2007/7/31,12:02:00,9286.03,9286.03,9286.03,9286.03,867000000
2007/7/31,12:03:00,9284.10,9284.10,9284.10,9284.10,614000000
2007/7/31,12:04:00,9282.65,9282.65,9282.65,9282.65,590000000
2007/7/31,12:05:00,9281.89,9281.89,9281.89,9281.89,465000000
2007/7/31,12:06:00,9281.93,9281.93,9281.93,9281.93,576000000
2007/7/31,12:07:00,9280.90,9280.90,9280.90,9280.90,468000000
2007/7/31,12:08:00,9277.53,9277.53,9277.53,9277.53,591000000
2007/7/31,12:09:00,9277.81,9277.81,9277.81,9277.81,500000000
2007/7/31,12:10:00,9275.43,9275.43,9275.43,9275.43,629000000
2007/7/31,12:11:00,9274.33,9274.33,9274.33,9274.33,576000000
2007/7/31,12:12:00,9276.71,9276.71,9276.71,9276.71,355000000
2007/7/31,12:13:00,9273.37,9273.37,9273.37,9273.37,657000000
2007/7/31,12:14:00,9272.06,9272.06,9272.06,9272.06,490000000
2007/7/31,12:15:00,9273.96,9273.96,9273.96,9273.96,457000000
2007/7/31,12:16:00,9271.33,9271.33,9271.33,9271.33,641000000
2007/7/31,12:17:00,9268.49,9268.49,9268.49,9268.49,634000000
2007/7/31,12:18:00,9266.26,9266.26,9266.26,9266.26,804000000
2007/7/31,12:19:00,9264.81,9264.81,9264.81,9264.81,763000000
2007/7/31,12:20:00,9264.55,9264.55,9264.55,9264.55,646000000
2007/7/31,12:21:00,9265.63,9265.63,9265.63,9265.63,789000000
2007/7/31,12:22:00,9262.92,9262.92,9262.92,9262.92,537000000
2007/7/31,12:23:00,9264.94,9264.94,9264.94,9264.94,656000000
2007/7/31,12:24:00,9263.84,9263.84,9263.84,9263.84,523000000
2007/7/31,12:25:00,9266.04,9266.04,9266.04,9266.04,436000000
2007/7/31,12:26:00,9264.21,9264.21,9264.21,9264.21,510000000
2007/7/31,12:27:00,9264.22,9264.22,9264.22,9264.22,368000000
2007/7/31,12:28:00,9269.25,9269.25,9269.25,9269.25,476000000
2007/7/31,12:29:00,9272.85,9272.85,9272.85,9272.85,528000000
2007/7/31,12:30:00,9271.78,9271.78,9271.78,9271.78,505000000
2007/7/31,12:31:00,9270.72,9270.72,9270.72,9270.72,712000000
2007/7/31,12:32:00,9268.68,9268.68,9268.68,9268.68,595000000
2007/7/31,12:33:00,9267.31,9267.31,9267.31,9267.31,663000000
2007/7/31,12:34:00,9266.54,9266.54,9266.54,9266.54,668000000
2007/7/31,12:35:00,9262.92,9262.92,9262.92,9262.92,600000000
2007/7/31,12:36:00,9260.92,9260.92,9260.92,9260.92,884000000
2007/7/31,12:37:00,9257.89,9257.89,9257.89,9257.89,861000000
2007/7/31,12:38:00,9256.82,9256.82,9256.82,9256.82,953000000
2007/7/31,12:39:00,9253.56,9253.56,9253.56,9253.56,878000000
2007/7/31,12:40:00,9252.24,9252.24,9252.24,9252.24,655000000
2007/7/31,12:41:00,9249.63,9249.63,9249.63,9249.63,826000000
2007/7/31,12:42:00,9245.89,9245.89,9245.89,9245.89,688000000
2007/7/31,12:43:00,9242.87,9242.87,9242.87,9242.87,970000000
2007/7/31,12:44:00,9238.04,9238.04,9238.04,9238.04,792000000
2007/7/31,12:45:00,9235.06,9235.06,9235.06,9235.06,844000000
2007/7/31,12:46:00,9230.85,9230.85,9230.85,9230.85,801000000
2007/7/31,12:47:00,9225.90,9225.90,9225.90,9225.90,711000000
2007/7/31,12:48:00,9226.35,9226.35,9226.35,9226.35,819000000
2007/7/31,12:49:00,9227.44,9227.44,9227.44,9227.44,749000000
2007/7/31,12:50:00,9228.93,9228.93,9228.93,9228.93,664000000
2007/7/31,12:51:00,9229.66,9229.66,9229.66,9229.66,704000000
2007/7/31,12:52:00,9231.35,9231.35,9231.35,9231.35,630000000
2007/7/31,12:53:00,9230.42,9230.42,9230.42,9230.42,611000000
2007/7/31,12:54:00,9230.18,9230.18,9230.18,9230.18,469000000
2007/7/31,12:55:00,9229.91,9229.91,9229.91,9229.91,465000000
2007/7/31,12:56:00,9233.68,9233.68,9233.68,9233.68,535000000
2007/7/31,12:57:00,9232.71,9232.71,9232.71,9232.71,441000000
2007/7/31,12:58:00,9236.77,9236.77,9236.77,9236.77,574000000
2007/7/31,12:59:00,9236.88,9236.88,9236.88,9236.88,379000000
2007/7/31,13:00:00,9239.16,9239.16,9239.16,9239.16,425000000
2007/7/31,13:01:00,9238.73,9238.73,9238.73,9238.73,452000000
2007/7/31,13:02:00,9238.19,9238.19,9238.19,9238.19,457000000
2007/7/31,13:03:00,9238.63,9238.63,9238.63,9238.63,478000000
2007/7/31,13:04:00,9240.07,9240.07,9240.07,9240.07,509000000
2007/7/31,13:05:00,9240.45,9240.45,9240.45,9240.45,460000000
2007/7/31,13:06:00,9241.42,9241.42,9241.42,9241.42,722000000
2007/7/31,13:07:00,9239.45,9239.45,9239.45,9239.45,636000000
2007/7/31,13:08:00,9239.52,9239.52,9239.52,9239.52,700000000
2007/7/31,13:09:00,9242.40,9242.40,9242.40,9242.40,664000000
2007/7/31,13:10:00,9242.82,9242.82,9242.82,9242.82,583000000
2007/7/31,13:11:00,9243.31,9243.31,9243.31,9243.31,737000000
2007/7/31,13:12:00,9242.14,9242.14,9242.14,9242.14,676000000
2007/7/31,13:13:00,9243.90,9243.90,9243.90,9243.90,627000000
2007/7/31,13:14:00,9247.35,9247.35,9247.35,9247.35,595000000
2007/7/31,13:15:00,9249.18,9249.18,9249.18,9249.18,549000000
2007/7/31,13:16:00,9251.18,9251.18,9251.18,9251.18,701000000
2007/7/31,13:17:00,9249.76,9249.76,9249.76,9249.76,605000000
2007/7/31,13:18:00,9251.26,9251.26,9251.26,9251.26,721000000
2007/7/31,13:19:00,9254.36,9254.36,9254.36,9254.36,604000000
2007/7/31,13:20:00,9254.70,9254.70,9254.70,9254.70,655000000
2007/7/31,13:21:00,9257.68,9257.68,9257.68,9257.68,841000000
2007/7/31,13:22:00,9257.49,9257.49,9257.49,9257.49,723000000
2007/7/31,13:23:00,9253.63,9253.63,9253.63,9253.63,853000000
2007/7/31,13:24:00,9257.14,9257.14,9257.14,9257.14,820000000
2007/7/31,13:25:00,9259.33,9259.33,9259.33,9259.33,826000000
2007/7/31,13:26:00,9259.38,9259.38,9259.38,9259.38,0
2007/7/31,13:27:00,9259.38,9259.38,9259.38,9259.38,0
2007/7/31,13:28:00,9259.38,9259.38,9259.38,9259.38,0
2007/7/31,13:29:00,9259.38,9259.38,9259.38,9259.38,0
2007/7/31,13:30:00,9287.25,9287.25,9287.25,9287.25,3439032832
2007/8/1,09:01:00,9188.60,9188.60,9188.60,9188.60,75065344
2007/8/1,09:02:00,9180.72,9180.72,9180.72,9180.72,2220999936
2007/8/1,09:03:00,9176.55,9176.55,9176.55,9176.55,2252999936
2007/8/1,09:04:00,9177.46,9177.46,9177.46,9177.46,2432000000
2007/8/1,09:05:00,9186.47,9186.47,9186.47,9186.47,2136999936
2007/8/1,09:06:00,9174.32,9174.32,9174.32,9174.32,2417999872
2007/8/1,09:07:00,9177.01,9177.01,9177.01,9177.01,1768999936
2007/8/1,09:08:00,9172.77,9172.77,9172.77,9172.77,1808000000
2007/8/1,09:09:00,9171.37,9171.37,9171.37,9171.37,1834000000
2007/8/1,09:10:00,9168.91,9168.91,9168.91,9168.91,1584000000
2007/8/1,09:11:00,9167.09,9167.09,9167.09,9167.09,1862000000
2007/8/1,09:12:00,9162.71,9162.71,9162.71,9162.71,1670000000
2007/8/1,09:13:00,9163.89,9163.89,9163.89,9163.89,1312999936
2007/8/1,09:14:00,9169.07,9169.07,9169.07,9169.07,1300000000
2007/8/1,09:15:00,9175.82,9175.82,9175.82,9175.82,1240999936
2007/8/1,09:16:00,9187.46,9187.46,9187.46,9187.46,1383000064
2007/8/1,09:17:00,9200.62,9200.62,9200.62,9200.62,1183000064
2007/8/1,09:18:00,9210.69,9210.69,9210.69,9210.69,1208999936
2007/8/1,09:19:00,9218.30,9218.30,9218.30,9218.30,1640999936
2007/8/1,09:20:00,9223.83,9223.83,9223.83,9223.83,1526000000
2007/8/1,09:21:00,9228.53,9228.53,9228.53,9228.53,2019000064
2007/8/1,09:22:00,9223.10,9223.10,9223.10,9223.10,1988999936
2007/8/1,09:23:00,9219.94,9219.94,9219.94,9219.94,1532000000
2007/8/1,09:24:00,9208.62,9208.62,9208.62,9208.62,1592000000
2007/8/1,09:25:00,9210.87,9210.87,9210.87,9210.87,1096000000
2007/8/1,09:26:00,9213.46,9213.46,9213.46,9213.46,1314000000
2007/8/1,09:27:00,9212.88,9212.88,9212.88,9212.88,1104000000
2007/8/1,09:28:00,9216.36,9216.36,9216.36,9216.36,1119000064
2007/8/1,09:29:00,9222.03,9222.03,9222.03,9222.03,1041000000
2007/8/1,09:30:00,9223.88,9223.88,9223.88,9223.88,1044000000
2007/8/1,09:31:00,9227.67,9227.67,9227.67,9227.67,1214000000
2007/8/1,09:32:00,9231.73,9231.73,9231.73,9231.73,929000000
2007/8/1,09:33:00,9235.78,9235.78,9235.78,9235.78,1108999936
2007/8/1,09:34:00,9237.48,9237.48,9237.48,9237.48,1288000000
2007/8/1,09:35:00,9240.06,9240.06,9240.06,9240.06,1076999936
2007/8/1,09:36:00,9243.54,9243.54,9243.54,9243.54,1200000000
2007/8/1,09:37:00,9241.16,9241.16,9241.16,9241.16,1051000000
2007/8/1,09:38:00,9231.23,9231.23,9231.23,9231.23,1260000000
2007/8/1,09:39:00,9232.82,9232.82,9232.82,9232.82,1048000000
2007/8/1,09:40:00,9231.48,9231.48,9231.48,9231.48,1044000000
2007/8/1,09:41:00,9231.78,9231.78,9231.78,9231.78,984000000
2007/8/1,09:42:00,9230.91,9230.91,9230.91,9230.91,866000000
2007/8/1,09:43:00,9227.02,9227.02,9227.02,9227.02,830000000
2007/8/1,09:44:00,9224.11,9224.11,9224.11,9224.11,902000000
2007/8/1,09:45:00,9222.39,9222.39,9222.39,9222.39,869000000
2007/8/1,09:46:00,9221.35,9221.35,9221.35,9221.35,932000000
2007/8/1,09:47:00,9221.88,9221.88,9221.88,9221.88,707000000
2007/8/1,09:48:00,9223.02,9223.02,9223.02,9223.02,694000000
2007/8/1,09:49:00,9220.72,9220.72,9220.72,9220.72,697000000
2007/8/1,09:50:00,9225.56,9225.56,9225.56,9225.56,677000000
2007/8/1,09:51:00,9225.73,9225.73,9225.73,9225.73,751000000
2007/8/1,09:52:00,9225.08,9225.08,9225.08,9225.08,705000000
2007/8/1,09:53:00,9228.41,9228.41,9228.41,9228.41,707000000
2007/8/1,09:54:00,9230.22,9230.22,9230.22,9230.22,668000000
2007/8/1,09:55:00,9232.22,9232.22,9232.22,9232.22,697000000
2007/8/1,09:56:00,9233.63,9233.63,9233.63,9233.63,905000000
2007/8/1,09:57:00,9237.11,9237.11,9237.11,9237.11,800000000
2007/8/1,09:58:00,9239.54,9239.54,9239.54,9239.54,794000000
2007/8/1,09:59:00,9238.98,9238.98,9238.98,9238.98,851000000
2007/8/1,10:00:00,9239.75,9239.75,9239.75,9239.75,778000000
2007/8/1,10:01:00,9238.02,9238.02,9238.02,9238.02,903000000
2007/8/1,10:02:00,9240.38,9240.38,9240.38,9240.38,753000000
2007/8/1,10:03:00,9242.43,9242.43,9242.43,9242.43,834000000
2007/8/1,10:04:00,9244.50,9244.50,9244.50,9244.50,801000000
2007/8/1,10:05:00,9247.48,9247.48,9247.48,9247.48,794000000
2007/8/1,10:06:00,9251.11,9251.11,9251.11,9251.11,1184999936
2007/8/1,10:07:00,9255.41,9255.41,9255.41,9255.41,1224000000
2007/8/1,10:08:00,9260.93,9260.93,9260.93,9260.93,963000000
2007/8/1,10:09:00,9263.88,9263.88,9263.88,9263.88,939000000
2007/8/1,10:10:00,9265.70,9265.70,9265.70,9265.70,886000000
2007/8/1,10:11:00,9261.71,9261.71,9261.71,9261.71,1091000064
2007/8/1,10:12:00,9258.00,9258.00,9258.00,9258.00,972000000
2007/8/1,10:13:00,9255.67,9255.67,9255.67,9255.67,799000000
2007/8/1,10:14:00,9257.08,9257.08,9257.08,9257.08,954000000
2007/8/1,10:15:00,9255.34,9255.34,9255.34,9255.34,721000000
2007/8/1,10:16:00,9252.41,9252.41,9252.41,9252.41,778000000
2007/8/1,10:17:00,9251.37,9251.37,9251.37,9251.37,648000000
2007/8/1,10:18:00,9251.80,9251.80,9251.80,9251.80,696000000
2007/8/1,10:19:00,9250.83,9250.83,9250.83,9250.83,650000000
2007/8/1,10:20:00,9248.73,9248.73,9248.73,9248.73,689000000
2007/8/1,10:21:00,9243.10,9243.10,9243.10,9243.10,851000000
2007/8/1,10:22:00,9239.74,9239.74,9239.74,9239.74,739000000
2007/8/1,10:23:00,9238.01,9238.01,9238.01,9238.01,893000000
2007/8/1,10:24:00,9233.43,9233.43,9233.43,9233.43,760000000
2007/8/1,10:25:00,9232.56,9232.56,9232.56,9232.56,706000000
2007/8/1,10:26:00,9230.08,9230.08,9230.08,9230.08,854000000
2007/8/1,10:27:00,9228.45,9228.45,9228.45,9228.45,665000000
2007/8/1,10:28:00,9227.97,9227.97,9227.97,9227.97,751000000
2007/8/1,10:29:00,9226.30,9226.30,9226.30,9226.30,556000000
2007/8/1,10:30:00,9225.46,9225.46,9225.46,9225.46,677000000
2007/8/1,10:31:00,9226.35,9226.35,9226.35,9226.35,647000000
2007/8/1,10:32:00,9225.34,9225.34,9225.34,9225.34,568000000
2007/8/1,10:33:00,9226.97,9226.97,9226.97,9226.97,662000000
2007/8/1,10:34:00,9230.52,9230.52,9230.52,9230.52,732000000
2007/8/1,10:35:00,9229.48,9229.48,9229.48,9229.48,874000000
2007/8/1,10:36:00,9230.96,9230.96,9230.96,9230.96,694000000
2007/8/1,10:37:00,9233.52,9233.52,9233.52,9233.52,544000000
2007/8/1,10:38:00,9235.50,9235.50,9235.50,9235.50,589000000
2007/8/1,10:39:00,9236.33,9236.33,9236.33,9236.33,580000000
2007/8/1,10:40:00,9238.77,9238.77,9238.77,9238.77,571000000
2007/8/1,10:41:00,9241.43,9241.43,9241.43,9241.43,530000000
2007/8/1,10:42:00,9243.06,9243.06,9243.06,9243.06,570000000
2007/8/1,10:43:00,9244.01,9244.01,9244.01,9244.01,517000000
2007/8/1,10:44:00,9244.05,9244.05,9244.05,9244.05,465000000
2007/8/1,10:45:00,9243.11,9243.11,9243.11,9243.11,636000000
2007/8/1,10:46:00,9245.12,9245.12,9245.12,9245.12,737000000
2007/8/1,10:47:00,9245.31,9245.31,9245.31,9245.31,789000000
2007/8/1,10:48:00,9240.12,9240.12,9240.12,9240.12,1056000000
2007/8/1,10:49:00,9239.92,9239.92,9239.92,9239.92,674000000
2007/8/1,10:50:00,9240.78,9240.78,9240.78,9240.78,653000000
2007/8/1,10:51:00,9240.10,9240.10,9240.10,9240.10,740000000
2007/8/1,10:52:00,9236.90,9236.90,9236.90,9236.90,671000000
2007/8/1,10:53:00,9231.86,9231.86,9231.86,9231.86,818000000
2007/8/1,10:54:00,9230.05,9230.05,9230.05,9230.05,749000000
2007/8/1,10:55:00,9226.70,9226.70,9226.70,9226.70,627000000
2007/8/1,10:56:00,9223.78,9223.78,9223.78,9223.78,750000000
2007/8/1,10:57:00,9222.66,9222.66,9222.66,9222.66,660000000
2007/8/1,10:58:00,9224.23,9224.23,9224.23,9224.23,722000000
2007/8/1,10:59:00,9223.30,9223.30,9223.30,9223.30,655000000
2007/8/1,11:00:00,9222.80,9222.80,9222.80,9222.80,679000000
2007/8/1,11:01:00,9225.00,9225.00,9225.00,9225.00,754000000
2007/8/1,11:02:00,9225.15,9225.15,9225.15,9225.15,570000000
2007/8/1,11:03:00,9226.60,9226.60,9226.60,9226.60,514000000
2007/8/1,11:04:00,9227.75,9227.75,9227.75,9227.75,471000000
2007/8/1,11:05:00,9231.46,9231.46,9231.46,9231.46,531000000
2007/8/1,11:06:00,9232.95,9232.95,9232.95,9232.95,505000000
2007/8/1,11:07:00,9228.30,9228.30,9228.30,9228.30,630000000
2007/8/1,11:08:00,9226.55,9226.55,9226.55,9226.55,523000000
2007/8/1,11:09:00,9226.04,9226.04,9226.04,9226.04,530000000
2007/8/1,11:10:00,9227.44,9227.44,9227.44,9227.44,492000000
2007/8/1,11:11:00,9225.12,9225.12,9225.12,9225.12,466000000
2007/8/1,11:12:00,9220.42,9220.42,9220.42,9220.42,502000000
2007/8/1,11:13:00,9217.24,9217.24,9217.24,9217.24,797000000
2007/8/1,11:14:00,9210.04,9210.04,9210.04,9210.04,780000000
2007/8/1,11:15:00,9206.63,9206.63,9206.63,9206.63,757000000
2007/8/1,11:16:00,9200.47,9200.47,9200.47,9200.47,1326000000
2007/8/1,11:17:00,9191.18,9191.18,9191.18,9191.18,1230000000
2007/8/1,11:18:00,9181.50,9181.50,9181.50,9181.50,2122000000
2007/8/1,11:19:00,9174.68,9174.68,9174.68,9174.68,1456000000
2007/8/1,11:20:00,9167.84,9167.84,9167.84,9167.84,1111000064
2007/8/1,11:21:00,9161.32,9161.32,9161.32,9161.32,1435000064
2007/8/1,11:22:00,9159.50,9159.50,9159.50,9159.50,1041000000
2007/8/1,11:23:00,9160.49,9160.49,9160.49,9160.49,902000000
2007/8/1,11:24:00,9163.43,9163.43,9163.43,9163.43,1021000000
2007/8/1,11:25:00,9167.69,9167.69,9167.69,9167.69,731000000
2007/8/1,11:26:00,9171.38,9171.38,9171.38,9171.38,858000000
2007/8/1,11:27:00,9177.02,9177.02,9177.02,9177.02,653000000
2007/8/1,11:28:00,9181.03,9181.03,9181.03,9181.03,650000000
2007/8/1,11:29:00,9179.09,9179.09,9179.09,9179.09,674000000
2007/8/1,11:30:00,9177.90,9177.90,9177.90,9177.90,584000000
2007/8/1,11:31:00,9179.27,9179.27,9179.27,9179.27,601000000
2007/8/1,11:32:00,9175.92,9175.92,9175.92,9175.92,594000000
2007/8/1,11:33:00,9169.24,9169.24,9169.24,9169.24,706000000
2007/8/1,11:34:00,9165.08,9165.08,9165.08,9165.08,776000000
2007/8/1,11:35:00,9159.42,9159.42,9159.42,9159.42,796000000
2007/8/1,11:36:00,9150.70,9150.70,9150.70,9150.70,1123000064
2007/8/1,11:37:00,9138.90,9138.90,9138.90,9138.90,1240000000
2007/8/1,11:38:00,9130.75,9130.75,9130.75,9130.75,1335000064
2007/8/1,11:39:00,9118.75,9118.75,9118.75,9118.75,1952999936
2007/8/1,11:40:00,9111.58,9111.58,9111.58,9111.58,1595000064
2007/8/1,11:41:00,9112.21,9112.21,9112.21,9112.21,1454000000
2007/8/1,11:42:00,9116.47,9116.47,9116.47,9116.47,997000000
2007/8/1,11:43:00,9114.24,9114.24,9114.24,9114.24,1315000064
2007/8/1,11:44:00,9116.45,9116.45,9116.45,9116.45,978000000
2007/8/1,11:45:00,9115.25,9115.25,9115.25,9115.25,889000000
2007/8/1,11:46:00,9115.00,9115.00,9115.00,9115.00,963000000
2007/8/1,11:47:00,9115.55,9115.55,9115.55,9115.55,628000000
2007/8/1,11:48:00,9113.60,9113.60,9113.60,9113.60,684000000
2007/8/1,11:49:00,9118.60,9118.60,9118.60,9118.60,506000000
2007/8/1,11:50:00,9123.57,9123.57,9123.57,9123.57,473000000
2007/8/1,11:51:00,9125.38,9125.38,9125.38,9125.38,557000000
2007/8/1,11:52:00,9129.66,9129.66,9129.66,9129.66,484000000
2007/8/1,11:53:00,9133.07,9133.07,9133.07,9133.07,563000000
2007/8/1,11:54:00,9135.95,9135.95,9135.95,9135.95,547000000
2007/8/1,11:55:00,9139.47,9139.47,9139.47,9139.47,467000000
2007/8/1,11:56:00,9139.08,9139.08,9139.08,9139.08,558000000
2007/8/1,11:57:00,9143.94,9143.94,9143.94,9143.94,496000000
2007/8/1,11:58:00,9140.48,9140.48,9140.48,9140.48,545000000
2007/8/1,11:59:00,9144.25,9144.25,9144.25,9144.25,400000000
2007/8/1,12:00:00,9139.95,9139.95,9139.95,9139.95,535000000
2007/8/1,12:01:00,9132.33,9132.33,9132.33,9132.33,664000000
2007/8/1,12:02:00,9129.47,9129.47,9129.47,9129.47,506000000
2007/8/1,12:03:00,9125.51,9125.51,9125.51,9125.51,523000000
2007/8/1,12:04:00,9120.92,9120.92,9120.92,9120.92,547000000
2007/8/1,12:05:00,9110.91,9110.91,9110.91,9110.91,1040000000
2007/8/1,12:06:00,9097.97,9097.97,9097.97,9097.97,1394000000
2007/8/1,12:07:00,9089.66,9089.66,9089.66,9089.66,1379000064
2007/8/1,12:08:00,9082.56,9082.56,9082.56,9082.56,1102000000
2007/8/1,12:09:00,9081.67,9081.67,9081.67,9081.67,1084000000
2007/8/1,12:10:00,9083.01,9083.01,9083.01,9083.01,890000000
2007/8/1,12:11:00,9082.81,9082.81,9082.81,9082.81,951000000
2007/8/1,12:12:00,9076.32,9076.32,9076.32,9076.32,925000000
2007/8/1,12:13:00,9073.96,9073.96,9073.96,9073.96,922000000
2007/8/1,12:14:00,9072.86,9072.86,9072.86,9072.86,849000000
2007/8/1,12:15:00,9068.24,9068.24,9068.24,9068.24,735000000
2007/8/1,12:16:00,9065.71,9065.71,9065.71,9065.71,906000000
2007/8/1,12:17:00,9061.66,9061.66,9061.66,9061.66,1128999936
2007/8/1,12:18:00,9052.72,9052.72,9052.72,9052.72,1340000000
2007/8/1,12:19:00,9042.88,9042.88,9042.88,9042.88,1386000000
2007/8/1,12:20:00,9037.30,9037.30,9037.30,9037.30,1076000000
2007/8/1,12:21:00,9029.05,9029.05,9029.05,9029.05,1056000000
2007/8/1,12:22:00,9024.52,9024.52,9024.52,9024.52,920000000
2007/8/1,12:23:00,9015.19,9015.19,9015.19,9015.19,1227000064
2007/8/1,12:24:00,9004.87,9004.87,9004.87,9004.87,1554000000
2007/8/1,12:25:00,8998.96,8998.96,8998.96,8998.96,1402000000
2007/8/1,12:26:00,8992.70,8992.70,8992.70,8992.70,1811000064
2007/8/1,12:27:00,8985.92,8985.92,8985.92,8985.92,1068000000
2007/8/1,12:28:00,8982.39,8982.39,8982.39,8982.39,1334000000
2007/8/1,12:29:00,8980.23,8980.23,8980.23,8980.23,1033000000
2007/8/1,12:30:00,8979.82,8979.82,8979.82,8979.82,1200999936
2007/8/1,12:31:00,8969.20,8969.20,8969.20,8969.20,1671000064
2007/8/1,12:32:00,8963.79,8963.79,8963.79,8963.79,1076999936
2007/8/1,12:33:00,8954.60,8954.60,8954.60,8954.60,1431000064
2007/8/1,12:34:00,8954.46,8954.46,8954.46,8954.46,1138000000
2007/8/1,12:35:00,8950.31,8950.31,8950.31,8950.31,1019000000
2007/8/1,12:36:00,8955.00,8955.00,8955.00,8955.00,1032000000
2007/8/1,12:37:00,8959.77,8959.77,8959.77,8959.77,889000000
2007/8/1,12:38:00,8969.82,8969.82,8969.82,8969.82,974000000
2007/8/1,12:39:00,8978.90,8978.90,8978.90,8978.90,815000000
2007/8/1,12:40:00,8991.55,8991.55,8991.55,8991.55,1056000000
2007/8/1,12:41:00,9001.36,9001.36,9001.36,9001.36,1067000000
2007/8/1,12:42:00,9009.21,9009.21,9009.21,9009.21,880000000
2007/8/1,12:43:00,9024.75,9024.75,9024.75,9024.75,850000000
2007/8/1,12:44:00,9029.59,9029.59,9029.59,9029.59,798000000
2007/8/1,12:45:00,9029.91,9029.91,9029.91,9029.91,734000000
2007/8/1,12:46:00,9031.14,9031.14,9031.14,9031.14,765000000
2007/8/1,12:47:00,9034.25,9034.25,9034.25,9034.25,598000000
2007/8/1,12:48:00,9032.70,9032.70,9032.70,9032.70,625000000
2007/8/1,12:49:00,9032.55,9032.55,9032.55,9032.55,615000000
2007/8/1,12:50:00,9028.40,9028.40,9028.40,9028.40,649000000
2007/8/1,12:51:00,9026.26,9026.26,9026.26,9026.26,590000000
2007/8/1,12:52:00,9024.45,9024.45,9024.45,9024.45,545000000
2007/8/1,12:53:00,9025.35,9025.35,9025.35,9025.35,611000000
2007/8/1,12:54:00,9023.73,9023.73,9023.73,9023.73,513000000
2007/8/1,12:55:00,9023.64,9023.64,9023.64,9023.64,487000000
2007/8/1,12:56:00,9017.77,9017.77,9017.77,9017.77,687000000
2007/8/1,12:57:00,9014.39,9014.39,9014.39,9014.39,682000000
2007/8/1,12:58:00,9013.54,9013.54,9013.54,9013.54,642000000
2007/8/1,12:59:00,9003.17,9003.17,9003.17,9003.17,931000000
2007/8/1,13:00:00,8999.50,8999.50,8999.50,8999.50,625000000
2007/8/1,13:01:00,8998.52,8998.52,8998.52,8998.52,783000000
2007/8/1,13:02:00,8996.41,8996.41,8996.41,8996.41,745000000
2007/8/1,13:03:00,8989.30,8989.30,8989.30,8989.30,828000000
2007/8/1,13:04:00,8984.65,8984.65,8984.65,8984.65,837000000
2007/8/1,13:05:00,8982.36,8982.36,8982.36,8982.36,818000000
2007/8/1,13:06:00,8975.08,8975.08,8975.08,8975.08,1095000064
2007/8/1,13:07:00,8971.58,8971.58,8971.58,8971.58,770000000
2007/8/1,13:08:00,8968.73,8968.73,8968.73,8968.73,996000000
2007/8/1,13:09:00,8968.61,8968.61,8968.61,8968.61,988000000
2007/8/1,13:10:00,8961.07,8961.07,8961.07,8961.07,1047000000
2007/8/1,13:11:00,8957.57,8957.57,8957.57,8957.57,1200000000
2007/8/1,13:12:00,8957.82,8957.82,8957.82,8957.82,934000000
2007/8/1,13:13:00,8960.19,8960.19,8960.19,8960.19,925000000
2007/8/1,13:14:00,8959.27,8959.27,8959.27,8959.27,908000000
2007/8/1,13:15:00,8961.42,8961.42,8961.42,8961.42,851000000
2007/8/1,13:16:00,8961.26,8961.26,8961.26,8961.26,984000000
2007/8/1,13:17:00,8959.24,8959.24,8959.24,8959.24,905000000
2007/8/1,13:18:00,8957.24,8957.24,8957.24,8957.24,1134000000
2007/8/1,13:19:00,8952.69,8952.69,8952.69,8952.69,999000000
2007/8/1,13:20:00,8947.77,8947.77,8947.77,8947.77,1102000000
2007/8/1,13:21:00,8941.20,8941.20,8941.20,8941.20,1494000000
2007/8/1,13:22:00,8935.88,8935.88,8935.88,8935.88,1494000000
2007/8/1,13:23:00,8931.82,8931.82,8931.82,8931.82,1370000000
2007/8/1,13:24:00,8925.68,8925.68,8925.68,8925.68,1676999936
2007/8/1,13:25:00,8919.09,8919.09,8919.09,8919.09,1624000000
2007/8/1,13:26:00,8919.09,8919.09,8919.09,8919.09,0
2007/8/1,13:27:00,8919.09,8919.09,8919.09,8919.09,0
2007/8/1,13:28:00,8919.09,8919.09,8919.09,8919.09,0
2007/8/1,13:29:00,8919.09,8919.09,8919.09,8919.09,0
2007/8/1,13:30:00,8891.88,8891.88,8891.88,8891.88,2105065472
2007/8/2,09:01:00,9076.11,9076.11,9076.11,9076.11,3587032576
2007/8/2,09:02:00,9070.53,9070.53,9070.53,9070.53,1608000000
2007/8/2,09:03:00,9072.41,9072.41,9072.41,9072.41,1707000064
2007/8/2,09:04:00,9073.39,9073.39,9073.39,9073.39,1580999936
2007/8/2,09:05:00,9076.36,9076.36,9076.36,9076.36,1412999936
2007/8/2,09:06:00,9080.07,9080.07,9080.07,9080.07,1678000000
2007/8/2,09:07:00,9074.49,9074.49,9074.49,9074.49,1275000064
2007/8/2,09:08:00,9070.49,9070.49,9070.49,9070.49,1348999936
2007/8/2,09:09:00,9063.68,9063.68,9063.68,9063.68,1578000000
2007/8/2,09:10:00,9058.82,9058.82,9058.82,9058.82,1045000000
2007/8/2,09:11:00,9049.58,9049.58,9049.58,9049.58,1492000000
2007/8/2,09:12:00,9046.48,9046.48,9046.48,9046.48,1120000000
2007/8/2,09:13:00,9041.27,9041.27,9041.27,9041.27,1280000000
2007/8/2,09:14:00,9034.02,9034.02,9034.02,9034.02,1336000000
2007/8/2,09:15:00,9027.34,9027.34,9027.34,9027.34,973000000
2007/8/2,09:16:00,9020.12,9020.12,9020.12,9020.12,1399000064
2007/8/2,09:17:00,9018.09,9018.09,9018.09,9018.09,1067000000
2007/8/2,09:18:00,9014.60,9014.60,9014.60,9014.60,1223000064
2007/8/2,09:19:00,9014.81,9014.81,9014.81,9014.81,1208999936
2007/8/2,09:20:00,9019.43,9019.43,9019.43,9019.43,1147000064
2007/8/2,09:21:00,9018.81,9018.81,9018.81,9018.81,1203000064
2007/8/2,09:22:00,9018.88,9018.88,9018.88,9018.88,838000000
2007/8/2,09:23:00,9021.30,9021.30,9021.30,9021.30,772000000
2007/8/2,09:24:00,9023.14,9023.14,9023.14,9023.14,1040000000
2007/8/2,09:25:00,9025.24,9025.24,9025.24,9025.24,656000000
2007/8/2,09:26:00,9027.80,9027.80,9027.80,9027.80,925000000
2007/8/2,09:27:00,9029.32,9029.32,9029.32,9029.32,757000000
2007/8/2,09:28:00,9029.52,9029.52,9029.52,9029.52,888000000
2007/8/2,09:29:00,9030.15,9030.15,9030.15,9030.15,839000000
2007/8/2,09:30:00,9028.70,9028.70,9028.70,9028.70,688000000
2007/8/2,09:31:00,9027.27,9027.27,9027.27,9027.27,799000000
2007/8/2,09:32:00,9024.92,9024.92,9024.92,9024.92,626000000
2007/8/2,09:33:00,9017.56,9017.56,9017.56,9017.56,810000000
2007/8/2,09:34:00,9015.15,9015.15,9015.15,9015.15,819000000
2007/8/2,09:35:00,9013.57,9013.57,9013.57,9013.57,616000000
2007/8/2,09:36:00,9006.93,9006.93,9006.93,9006.93,888000000
2007/8/2,09:37:00,9000.80,9000.80,9000.80,9000.80,637000000
2007/8/2,09:38:00,8997.51,8997.51,8997.51,8997.51,830000000
2007/8/2,09:39:00,8989.48,8989.48,8989.48,8989.48,1001000000
2007/8/2,09:40:00,8981.18,8981.18,8981.18,8981.18,1116000000
2007/8/2,09:41:00,8973.92,8973.92,8973.92,8973.92,1274000000
2007/8/2,09:42:00,8965.82,8965.82,8965.82,8965.82,1432000000
2007/8/2,09:43:00,8956.06,8956.06,8956.06,8956.06,1444999936
2007/8/2,09:44:00,8946.48,8946.48,8946.48,8946.48,1428999936
2007/8/2,09:45:00,8936.61,8936.61,8936.61,8936.61,1130000000
2007/8/2,09:46:00,8930.95,8930.95,8930.95,8930.95,1555000064
2007/8/2,09:47:00,8923.12,8923.12,8923.12,8923.12,1284999936
2007/8/2,09:48:00,8915.55,8915.55,8915.55,8915.55,1456999936
2007/8/2,09:49:00,8907.26,8907.26,8907.26,8907.26,1355000064
2007/8/2,09:50:00,8904.29,8904.29,8904.29,8904.29,1151000064
2007/8/2,09:51:00,8907.96,8907.96,8907.96,8907.96,1306000000
2007/8/2,09:52:00,8921.41,8921.41,8921.41,8921.41,1104999936
2007/8/2,09:53:00,8938.96,8938.96,8938.96,8938.96,1259000064
2007/8/2,09:54:00,8953.89,8953.89,8953.89,8953.89,1324000000
2007/8/2,09:55:00,8964.91,8964.91,8964.91,8964.91,900000000
2007/8/2,09:56:00,8970.77,8970.77,8970.77,8970.77,936000000
2007/8/2,09:57:00,8976.94,8976.94,8976.94,8976.94,715000000
2007/8/2,09:58:00,8979.32,8979.32,8979.32,8979.32,620000000
2007/8/2,09:59:00,8979.93,8979.93,8979.93,8979.93,617000000
2007/8/2,10:00:00,8978.40,8978.40,8978.40,8978.40,520000000
2007/8/2,10:01:00,8974.21,8974.21,8974.21,8974.21,521000000
2007/8/2,10:02:00,8973.79,8973.79,8973.79,8973.79,405000000
2007/8/2,10:03:00,8969.50,8969.50,8969.50,8969.50,480000000
2007/8/2,10:04:00,8965.84,8965.84,8965.84,8965.84,445000000
2007/8/2,10:05:00,8961.48,8961.48,8961.48,8961.48,469000000
2007/8/2,10:06:00,8963.95,8963.95,8963.95,8963.95,563000000
2007/8/2,10:07:00,8963.42,8963.42,8963.42,8963.42,425000000
2007/8/2,10:08:00,8961.41,8961.41,8961.41,8961.41,700000000
2007/8/2,10:09:00,8960.38,8960.38,8960.38,8960.38,574000000
2007/8/2,10:10:00,8960.72,8960.72,8960.72,8960.72,510000000
2007/8/2,10:11:00,8959.65,8959.65,8959.65,8959.65,610000000
2007/8/2,10:12:00,8960.27,8960.27,8960.27,8960.27,427000000
2007/8/2,10:13:00,8959.44,8959.44,8959.44,8959.44,581000000
2007/8/2,10:14:00,8961.95,8961.95,8961.95,8961.95,475000000
2007/8/2,10:15:00,8960.52,8960.52,8960.52,8960.52,416000000
2007/8/2,10:16:00,8959.74,8959.74,8959.74,8959.74,405000000
2007/8/2,10:17:00,8960.03,8960.03,8960.03,8960.03,454000000
2007/8/2,10:18:00,8963.66,8963.66,8963.66,8963.66,558000000
2007/8/2,10:19:00,8971.05,8971.05,8971.05,8971.05,517000000
2007/8/2,10:20:00,8976.05,8976.05,8976.05,8976.05,583000000
2007/8/2,10:21:00,8985.92,8985.92,8985.92,8985.92,905000000
2007/8/2,10:22:00,8992.63,8992.63,8992.63,8992.63,577000000
2007/8/2,10:23:00,8999.76,8999.76,8999.76,8999.76,738000000
2007/8/2,10:24:00,9007.86,9007.86,9007.86,9007.86,667000000
2007/8/2,10:25:00,9010.04,9010.04,9010.04,9010.04,542000000
2007/8/2,10:26:00,9008.52,9008.52,9008.52,9008.52,664000000
2007/8/2,10:27:00,9006.80,9006.80,9006.80,9006.80,753000000
2007/8/2,10:28:00,9004.92,9004.92,9004.92,9004.92,622000000
2007/8/2,10:29:00,9005.58,9005.58,9005.58,9005.58,470000000
2007/8/2,10:30:00,9004.91,9004.91,9004.91,9004.91,409000000
2007/8/2,10:31:00,9001.15,9001.15,9001.15,9001.15,423000000
2007/8/2,10:32:00,9003.11,9003.11,9003.11,9003.11,313000000
2007/8/2,10:33:00,9001.38,9001.38,9001.38,9001.38,406000000
2007/8/2,10:34:00,8999.26,8999.26,8999.26,8999.26,370000000
2007/8/2,10:35:00,8998.35,8998.35,8998.35,8998.35,339000000
2007/8/2,10:36:00,8996.17,8996.17,8996.17,8996.17,417000000
2007/8/2,10:37:00,8992.60,8992.60,8992.60,8992.60,325000000
2007/8/2,10:38:00,8991.36,8991.36,8991.36,8991.36,524000000
2007/8/2,10:39:00,8991.21,8991.21,8991.21,8991.21,453000000
2007/8/2,10:40:00,8989.33,8989.33,8989.33,8989.33,389000000
2007/8/2,10:41:00,8987.34,8987.34,8987.34,8987.34,486000000
2007/8/2,10:42:00,8982.26,8982.26,8982.26,8982.26,470000000
2007/8/2,10:43:00,8980.74,8980.74,8980.74,8980.74,495000000
2007/8/2,10:44:00,8979.77,8979.77,8979.77,8979.77,439000000
2007/8/2,10:45:00,8977.97,8977.97,8977.97,8977.97,384000000
2007/8/2,10:46:00,8975.61,8975.61,8975.61,8975.61,455000000
2007/8/2,10:47:00,8975.16,8975.16,8975.16,8975.16,347000000
2007/8/2,10:48:00,8974.74,8974.74,8974.74,8974.74,527000000
2007/8/2,10:49:00,8971.95,8971.95,8971.95,8971.95,449000000
2007/8/2,10:50:00,8973.56,8973.56,8973.56,8973.56,517000000
2007/8/2,10:51:00,8977.60,8977.60,8977.60,8977.60,523000000
2007/8/2,10:52:00,8977.54,8977.54,8977.54,8977.54,488000000
2007/8/2,10:53:00,8978.03,8978.03,8978.03,8978.03,474000000
2007/8/2,10:54:00,8977.00,8977.00,8977.00,8977.00,385000000
2007/8/2,10:55:00,8979.15,8979.15,8979.15,8979.15,312000000
2007/8/2,10:56:00,8978.51,8978.51,8978.51,8978.51,406000000
2007/8/2,10:57:00,8977.69,8977.69,8977.69,8977.69,352000000
2007/8/2,10:58:00,8977.76,8977.76,8977.76,8977.76,360000000
2007/8/2,10:59:00,8976.48,8976.48,8976.48,8976.48,441000000
2007/8/2,11:00:00,8974.21,8974.21,8974.21,8974.21,403000000
2007/8/2,11:01:00,8972.56,8972.56,8972.56,8972.56,480000000
2007/8/2,11:02:00,8969.69,8969.69,8969.69,8969.69,365000000
2007/8/2,11:03:00,8964.57,8964.57,8964.57,8964.57,581000000
2007/8/2,11:04:00,8960.47,8960.47,8960.47,8960.47,587000000
2007/8/2,11:05:00,8957.19,8957.19,8957.19,8957.19,563000000
2007/8/2,11:06:00,8948.65,8948.65,8948.65,8948.65,786000000
2007/8/2,11:07:00,8944.12,8944.12,8944.12,8944.12,838000000
2007/8/2,11:08:00,8934.78,8934.78,8934.78,8934.78,1059000000
2007/8/2,11:09:00,8927.44,8927.44,8927.44,8927.44,1055000000
2007/8/2,11:10:00,8923.75,8923.75,8923.75,8923.75,982000000
2007/8/2,11:11:00,8914.80,8914.80,8914.80,8914.80,1222000000
2007/8/2,11:12:00,8910.75,8910.75,8910.75,8910.75,1045000000
2007/8/2,11:13:00,8902.09,8902.09,8902.09,8902.09,1235000064
2007/8/2,11:14:00,8894.43,8894.43,8894.43,8894.43,1234000000
2007/8/2,11:15:00,8887.20,8887.20,8887.20,8887.20,1166000000
2007/8/2,11:16:00,8876.96,8876.96,8876.96,8876.96,1531000064
2007/8/2,11:17:00,8868.75,8868.75,8868.75,8868.75,1195000064
2007/8/2,11:18:00,8860.27,8860.27,8860.27,8860.27,1284000000
2007/8/2,11:19:00,8854.35,8854.35,8854.35,8854.35,1307000064
2007/8/2,11:20:00,8852.01,8852.01,8852.01,8852.01,973000000
2007/8/2,11:21:00,8848.99,8848.99,8848.99,8848.99,1262000000
2007/8/2,11:22:00,8850.17,8850.17,8850.17,8850.17,949000000
2007/8/2,11:23:00,8855.49,8855.49,8855.49,8855.49,875000000
2007/8/2,11:24:00,8865.54,8865.54,8865.54,8865.54,856000000
2007/8/2,11:25:00,8872.85,8872.85,8872.85,8872.85,741000000
2007/8/2,11:26:00,8881.29,8881.29,8881.29,8881.29,1036000000
2007/8/2,11:27:00,8888.77,8888.77,8888.77,8888.77,621000000
2007/8/2,11:28:00,8893.11,8893.11,8893.11,8893.11,587000000
2007/8/2,11:29:00,8894.52,8894.52,8894.52,8894.52,500000000
2007/8/2,11:30:00,8897.26,8897.26,8897.26,8897.26,533000000
2007/8/2,11:31:00,8895.84,8895.84,8895.84,8895.84,517000000
2007/8/2,11:32:00,8895.51,8895.51,8895.51,8895.51,398000000
2007/8/2,11:33:00,8891.75,8891.75,8891.75,8891.75,429000000
2007/8/2,11:34:00,8891.06,8891.06,8891.06,8891.06,404000000
2007/8/2,11:35:00,8887.38,8887.38,8887.38,8887.38,460000000
2007/8/2,11:36:00,8881.11,8881.11,8881.11,8881.11,559000000
2007/8/2,11:37:00,8876.69,8876.69,8876.69,8876.69,509000000
2007/8/2,11:38:00,8872.32,8872.32,8872.32,8872.32,541000000
2007/8/2,11:39:00,8864.04,8864.04,8864.04,8864.04,625000000
2007/8/2,11:40:00,8859.28,8859.28,8859.28,8859.28,654000000
2007/8/2,11:41:00,8853.60,8853.60,8853.60,8853.60,710000000
2007/8/2,11:42:00,8847.99,8847.99,8847.99,8847.99,608000000
2007/8/2,11:43:00,8844.26,8844.26,8844.26,8844.26,692000000
2007/8/2,11:44:00,8844.48,8844.48,8844.48,8844.48,749000000
2007/8/2,11:45:00,8844.80,8844.80,8844.80,8844.80,677000000
2007/8/2,11:46:00,8841.49,8841.49,8841.49,8841.49,718000000
2007/8/2,11:47:00,8843.09,8843.09,8843.09,8843.09,604000000
2007/8/2,11:48:00,8844.48,8844.48,8844.48,8844.48,556000000
2007/8/2,11:49:00,8844.05,8844.05,8844.05,8844.05,508000000
2007/8/2,11:50:00,8847.05,8847.05,8847.05,8847.05,564000000
2007/8/2,11:51:00,8844.13,8844.13,8844.13,8844.13,538000000
2007/8/2,11:52:00,8845.90,8845.90,8845.90,8845.90,471000000
2007/8/2,11:53:00,8845.87,8845.87,8845.87,8845.87,435000000
2007/8/2,11:54:00,8847.10,8847.10,8847.10,8847.10,413000000
2007/8/2,11:55:00,8847.13,8847.13,8847.13,8847.13,423000000
2007/8/2,11:56:00,8850.74,8850.74,8850.74,8850.74,407000000
2007/8/2,11:57:00,8851.88,8851.88,8851.88,8851.88,403000000
2007/8/2,11:58:00,8853.62,8853.62,8853.62,8853.62,421000000
2007/8/2,11:59:00,8853.93,8853.93,8853.93,8853.93,344000000
2007/8/2,12:00:00,8853.67,8853.67,8853.67,8853.67,353000000
2007/8/2,12:01:00,8850.56,8850.56,8850.56,8850.56,458000000
2007/8/2,12:02:00,8846.94,8846.94,8846.94,8846.94,401000000
2007/8/2,12:03:00,8840.47,8840.47,8840.47,8840.47,656000000
2007/8/2,12:04:00,8835.76,8835.76,8835.76,8835.76,548000000
2007/8/2,12:05:00,8830.00,8830.00,8830.00,8830.00,552000000
2007/8/2,12:06:00,8823.07,8823.07,8823.07,8823.07,788000000
2007/8/2,12:07:00,8818.72,8818.72,8818.72,8818.72,805000000
2007/8/2,12:08:00,8810.47,8810.47,8810.47,8810.47,937000000
2007/8/2,12:09:00,8806.16,8806.16,8806.16,8806.16,1108999936
2007/8/2,12:10:00,8799.34,8799.34,8799.34,8799.34,1107000064
2007/8/2,12:11:00,8789.68,8789.68,8789.68,8789.68,1274000000
2007/8/2,12:12:00,8780.08,8780.08,8780.08,8780.08,1212999936
2007/8/2,12:13:00,8771.33,8771.33,8771.33,8771.33,1330000000
2007/8/2,12:14:00,8764.54,8764.54,8764.54,8764.54,1332000000
2007/8/2,12:15:00,8757.75,8757.75,8757.75,8757.75,1332000000
2007/8/2,12:16:00,8748.76,8748.76,8748.76,8748.76,1515000064
2007/8/2,12:17:00,8744.05,8744.05,8744.05,8744.05,1440999936
2007/8/2,12:18:00,8739.10,8739.10,8739.10,8739.10,1352999936
2007/8/2,12:19:00,8733.59,8733.59,8733.59,8733.59,1174000000
2007/8/2,12:20:00,8732.70,8732.70,8732.70,8732.70,1195000064
2007/8/2,12:21:00,8727.73,8727.73,8727.73,8727.73,1166000000
2007/8/2,12:22:00,8727.64,8727.64,8727.64,8727.64,874000000
2007/8/2,12:23:00,8730.85,8730.85,8730.85,8730.85,893000000
2007/8/2,12:24:00,8736.56,8736.56,8736.56,8736.56,726000000
2007/8/2,12:25:00,8740.95,8740.95,8740.95,8740.95,663000000
2007/8/2,12:26:00,8750.72,8750.72,8750.72,8750.72,708000000
2007/8/2,12:27:00,8756.19,8756.19,8756.19,8756.19,587000000
2007/8/2,12:28:00,8763.74,8763.74,8763.74,8763.74,686000000
2007/8/2,12:29:00,8766.07,8766.07,8766.07,8766.07,583000000
2007/8/2,12:30:00,8769.68,8769.68,8769.68,8769.68,545000000
2007/8/2,12:31:00,8773.75,8773.75,8773.75,8773.75,524000000
2007/8/2,12:32:00,8773.82,8773.82,8773.82,8773.82,433000000
2007/8/2,12:33:00,8776.61,8776.61,8776.61,8776.61,586000000
2007/8/2,12:34:00,8779.58,8779.58,8779.58,8779.58,472000000
2007/8/2,12:35:00,8777.94,8777.94,8777.94,8777.94,415000000
2007/8/2,12:36:00,8780.06,8780.06,8780.06,8780.06,543000000
2007/8/2,12:37:00,8780.30,8780.30,8780.30,8780.30,408000000
2007/8/2,12:38:00,8779.48,8779.48,8779.48,8779.48,486000000
2007/8/2,12:39:00,8780.68,8780.68,8780.68,8780.68,430000000
2007/8/2,12:40:00,8784.75,8784.75,8784.75,8784.75,472000000
2007/8/2,12:41:00,8789.98,8789.98,8789.98,8789.98,579000000
2007/8/2,12:42:00,8797.49,8797.49,8797.49,8797.49,537000000
2007/8/2,12:43:00,8813.47,8813.47,8813.47,8813.47,814000000
2007/8/2,12:44:00,8831.31,8831.31,8831.31,8831.31,821000000
2007/8/2,12:45:00,8844.04,8844.04,8844.04,8844.04,860000000
2007/8/2,12:46:00,8854.03,8854.03,8854.03,8854.03,927000000
2007/8/2,12:47:00,8866.38,8866.38,8866.38,8866.38,727000000
2007/8/2,12:48:00,8869.45,8869.45,8869.45,8869.45,776000000
2007/8/2,12:49:00,8866.70,8866.70,8866.70,8866.70,802000000
2007/8/2,12:50:00,8866.22,8866.22,8866.22,8866.22,752000000
2007/8/2,12:51:00,8866.29,8866.29,8866.29,8866.29,726000000
2007/8/2,12:52:00,8863.87,8863.87,8863.87,8863.87,502000000
2007/8/2,12:53:00,8859.53,8859.53,8859.53,8859.53,526000000
2007/8/2,12:54:00,8853.07,8853.07,8853.07,8853.07,508000000
2007/8/2,12:55:00,8848.91,8848.91,8848.91,8848.91,502000000
2007/8/2,12:56:00,8841.60,8841.60,8841.60,8841.60,544000000
2007/8/2,12:57:00,8836.19,8836.19,8836.19,8836.19,441000000
2007/8/2,12:58:00,8834.91,8834.91,8834.91,8834.91,487000000
2007/8/2,12:59:00,8833.68,8833.68,8833.68,8833.68,438000000
2007/8/2,13:00:00,8835.07,8835.07,8835.07,8835.07,476000000
2007/8/2,13:01:00,8833.15,8833.15,8833.15,8833.15,489000000
2007/8/2,13:02:00,8837.55,8837.55,8837.55,8837.55,440000000
2007/8/2,13:03:00,8850.68,8850.68,8850.68,8850.68,738000000
2007/8/2,13:04:00,8865.74,8865.74,8865.74,8865.74,695000000
2007/8/2,13:05:00,8876.82,8876.82,8876.82,8876.82,846000000
2007/8/2,13:06:00,8886.29,8886.29,8886.29,8886.29,895000000
2007/8/2,13:07:00,8901.20,8901.20,8901.20,8901.20,786000000
2007/8/2,13:08:00,8907.79,8907.79,8907.79,8907.79,1088000000
2007/8/2,13:09:00,8916.24,8916.24,8916.24,8916.24,947000000
2007/8/2,13:10:00,8919.19,8919.19,8919.19,8919.19,977000000
2007/8/2,13:11:00,8924.89,8924.89,8924.89,8924.89,900000000
2007/8/2,13:12:00,8925.60,8925.60,8925.60,8925.60,726000000
2007/8/2,13:13:00,8924.80,8924.80,8924.80,8924.80,777000000
2007/8/2,13:14:00,8923.82,8923.82,8923.82,8923.82,900000000
2007/8/2,13:15:00,8921.06,8921.06,8921.06,8921.06,1144000000
2007/8/2,13:16:00,8917.10,8917.10,8917.10,8917.10,1049000000
2007/8/2,13:17:00,8924.25,8924.25,8924.25,8924.25,845000000
2007/8/2,13:18:00,8927.89,8927.89,8927.89,8927.89,974000000
2007/8/2,13:19:00,8935.54,8935.54,8935.54,8935.54,956000000
2007/8/2,13:20:00,8943.12,8943.12,8943.12,8943.12,972000000
2007/8/2,13:21:00,8948.01,8948.01,8948.01,8948.01,971000000
2007/8/2,13:22:00,8951.73,8951.73,8951.73,8951.73,931000000
2007/8/2,13:23:00,8957.77,8957.77,8957.77,8957.77,1192000000
2007/8/2,13:24:00,8955.67,8955.67,8955.67,8955.67,1082000000
2007/8/2,13:25:00,8952.15,8952.15,8952.15,8952.15,1168000000
2007/8/2,13:26:00,8952.06,8952.06,8952.06,8952.06,0
2007/8/2,13:27:00,8952.06,8952.06,8952.06,8952.06,0
2007/8/2,13:28:00,8952.06,8952.06,8952.06,8952.06,0
2007/8/2,13:29:00,8952.06,8952.06,8952.06,8952.06,0
2007/8/2,13:30:00,8950.57,8950.57,8950.57,8950.57,2705032704
2007/8/3,09:01:00,9104.34,9104.34,9104.34,9104.34,2396032512
2007/8/3,09:02:00,9111.25,9111.25,9111.25,9111.25,1847000064
2007/8/3,09:03:00,9113.24,9113.24,9113.24,9113.24,2056000000
2007/8/3,09:04:00,9109.80,9109.80,9109.80,9109.80,2204000000
2007/8/3,09:05:00,9101.59,9101.59,9101.59,9101.59,1527000064
2007/8/3,09:06:00,9090.76,9090.76,9090.76,9090.76,1763000064
2007/8/3,09:07:00,9081.41,9081.41,9081.41,9081.41,1411000064
2007/8/3,09:08:00,9076.28,9076.28,9076.28,9076.28,1392000000
2007/8/3,09:09:00,9071.18,9071.18,9071.18,9071.18,1354000000
2007/8/3,09:10:00,9071.04,9071.04,9071.04,9071.04,1134000000
2007/8/3,09:11:00,9063.40,9063.40,9063.40,9063.40,1495000064
2007/8/3,09:12:00,9057.67,9057.67,9057.67,9057.67,1014000000
2007/8/3,09:13:00,9056.21,9056.21,9056.21,9056.21,1115000064
2007/8/3,09:14:00,9056.69,9056.69,9056.69,9056.69,1155000064
2007/8/3,09:15:00,9058.65,9058.65,9058.65,9058.65,1079000064
2007/8/3,09:16:00,9065.54,9065.54,9065.54,9065.54,1292000000
2007/8/3,09:17:00,9071.43,9071.43,9071.43,9071.43,1108000000
2007/8/3,09:18:00,9079.34,9079.34,9079.34,9079.34,1270000000
2007/8/3,09:19:00,9087.89,9087.89,9087.89,9087.89,1300999936
2007/8/3,09:20:00,9091.76,9091.76,9091.76,9091.76,1208999936
2007/8/3,09:21:00,9095.78,9095.78,9095.78,9095.78,1390000000
2007/8/3,09:22:00,9095.42,9095.42,9095.42,9095.42,1138000000
2007/8/3,09:23:00,9094.39,9094.39,9094.39,9094.39,1335000064
2007/8/3,09:24:00,9090.86,9090.86,9090.86,9090.86,1312999936
2007/8/3,09:25:00,9086.09,9086.09,9086.09,9086.09,923000000
2007/8/3,09:26:00,9084.21,9084.21,9084.21,9084.21,1013000000
2007/8/3,09:27:00,9089.87,9089.87,9089.87,9089.87,937000000
2007/8/3,09:28:00,9090.40,9090.40,9090.40,9090.40,817000000
2007/8/3,09:29:00,9091.82,9091.82,9091.82,9091.82,763000000
2007/8/3,09:30:00,9094.57,9094.57,9094.57,9094.57,799000000
2007/8/3,09:31:00,9092.76,9092.76,9092.76,9092.76,987000000
2007/8/3,09:32:00,9097.96,9097.96,9097.96,9097.96,812000000
2007/8/3,09:33:00,9097.95,9097.95,9097.95,9097.95,895000000
2007/8/3,09:34:00,9095.31,9095.31,9095.31,9095.31,808000000
2007/8/3,09:35:00,9096.45,9096.45,9096.45,9096.45,753000000
2007/8/3,09:36:00,9098.04,9098.04,9098.04,9098.04,799000000
2007/8/3,09:37:00,9096.98,9096.98,9096.98,9096.98,840000000
2007/8/3,09:38:00,9095.50,9095.50,9095.50,9095.50,824000000
2007/8/3,09:39:00,9094.46,9094.46,9094.46,9094.46,827000000
2007/8/3,09:40:00,9089.25,9089.25,9089.25,9089.25,761000000
2007/8/3,09:41:00,9088.74,9088.74,9088.74,9088.74,743000000
2007/8/3,09:42:00,9085.61,9085.61,9085.61,9085.61,590000000
2007/8/3,09:43:00,9083.78,9083.78,9083.78,9083.78,668000000
2007/8/3,09:44:00,9084.77,9084.77,9084.77,9084.77,630000000
2007/8/3,09:45:00,9081.49,9081.49,9081.49,9081.49,482000000
2007/8/3,09:46:00,9083.26,9083.26,9083.26,9083.26,544000000
2007/8/3,09:47:00,9085.06,9085.06,9085.06,9085.06,613000000
2007/8/3,09:48:00,9088.13,9088.13,9088.13,9088.13,581000000
2007/8/3,09:49:00,9092.89,9092.89,9092.89,9092.89,692000000
2007/8/3,09:50:00,9099.11,9099.11,9099.11,9099.11,695000000
2007/8/3,09:51:00,9108.86,9108.86,9108.86,9108.86,882000000
2007/8/3,09:52:00,9115.74,9115.74,9115.74,9115.74,792000000
2007/8/3,09:53:00,9116.05,9116.05,9116.05,9116.05,864000000
2007/8/3,09:54:00,9122.53,9122.53,9122.53,9122.53,723000000
2007/8/3,09:55:00,9124.90,9124.90,9124.90,9124.90,590000000
2007/8/3,09:56:00,9127.78,9127.78,9127.78,9127.78,765000000
2007/8/3,09:57:00,9132.55,9132.55,9132.55,9132.55,704000000
2007/8/3,09:58:00,9134.60,9134.60,9134.60,9134.60,793000000
2007/8/3,09:59:00,9134.48,9134.48,9134.48,9134.48,806000000
2007/8/3,10:00:00,9133.68,9133.68,9133.68,9133.68,910000000
2007/8/3,10:01:00,9133.28,9133.28,9133.28,9133.28,892000000
2007/8/3,10:02:00,9130.50,9130.50,9130.50,9130.50,621000000
2007/8/3,10:03:00,9129.48,9129.48,9129.48,9129.48,629000000
2007/8/3,10:04:00,9123.47,9123.47,9123.47,9123.47,680000000
2007/8/3,10:05:00,9112.84,9112.84,9112.84,9112.84,710000000
2007/8/3,10:06:00,9115.58,9115.58,9115.58,9115.58,625000000
2007/8/3,10:07:00,9117.00,9117.00,9117.00,9117.00,549000000
2007/8/3,10:08:00,9115.83,9115.83,9115.83,9115.83,603000000
2007/8/3,10:09:00,9112.15,9112.15,9112.15,9112.15,562000000
2007/8/3,10:10:00,9113.39,9113.39,9113.39,9113.39,494000000
2007/8/3,10:11:00,9115.09,9115.09,9115.09,9115.09,577000000
2007/8/3,10:12:00,9114.84,9114.84,9114.84,9114.84,411000000
2007/8/3,10:13:00,9115.11,9115.11,9115.11,9115.11,506000000
2007/8/3,10:14:00,9115.28,9115.28,9115.28,9115.28,393000000
2007/8/3,10:15:00,9118.51,9118.51,9118.51,9118.51,378000000
2007/8/3,10:16:00,9119.13,9119.13,9119.13,9119.13,618000000
2007/8/3,10:17:00,9118.42,9118.42,9118.42,9118.42,429000000
2007/8/3,10:18:00,9121.20,9121.20,9121.20,9121.20,561000000
2007/8/3,10:19:00,9123.06,9123.06,9123.06,9123.06,535000000
2007/8/3,10:20:00,9124.35,9124.35,9124.35,9124.35,500000000
2007/8/3,10:21:00,9124.86,9124.86,9124.86,9124.86,621000000
2007/8/3,10:22:00,9121.00,9121.00,9121.00,9121.00,557000000
2007/8/3,10:23:00,9118.26,9118.26,9118.26,9118.26,586000000
2007/8/3,10:24:00,9119.77,9119.77,9119.77,9119.77,538000000
2007/8/3,10:25:00,9118.56,9118.56,9118.56,9118.56,415000000
2007/8/3,10:26:00,9115.29,9115.29,9115.29,9115.29,461000000
2007/8/3,10:27:00,9114.19,9114.19,9114.19,9114.19,361000000
2007/8/3,10:28:00,9113.92,9113.92,9113.92,9113.92,489000000
2007/8/3,10:29:00,9111.31,9111.31,9111.31,9111.31,445000000
2007/8/3,10:30:00,9111.19,9111.19,9111.19,9111.19,443000000
2007/8/3,10:31:00,9109.30,9109.30,9109.30,9109.30,496000000
2007/8/3,10:32:00,9110.64,9110.64,9110.64,9110.64,417000000
2007/8/3,10:33:00,9110.04,9110.04,9110.04,9110.04,463000000
2007/8/3,10:34:00,9111.14,9111.14,9111.14,9111.14,471000000
2007/8/3,10:35:00,9114.60,9114.60,9114.60,9114.60,463000000
2007/8/3,10:36:00,9114.01,9114.01,9114.01,9114.01,614000000
2007/8/3,10:37:00,9113.37,9113.37,9113.37,9113.37,381000000
2007/8/3,10:38:00,9113.67,9113.67,9113.67,9113.67,451000000
2007/8/3,10:39:00,9116.04,9116.04,9116.04,9116.04,483000000
2007/8/3,10:40:00,9115.79,9115.79,9115.79,9115.79,394000000
2007/8/3,10:41:00,9118.58,9118.58,9118.58,9118.58,528000000
2007/8/3,10:42:00,9121.97,9121.97,9121.97,9121.97,367000000
2007/8/3,10:43:00,9122.24,9122.24,9122.24,9122.24,504000000
2007/8/3,10:44:00,9124.55,9124.55,9124.55,9124.55,369000000
2007/8/3,10:45:00,9127.19,9127.19,9127.19,9127.19,418000000
2007/8/3,10:46:00,9123.17,9123.17,9123.17,9123.17,589000000
2007/8/3,10:47:00,9120.85,9120.85,9120.85,9120.85,565000000
2007/8/3,10:48:00,9113.83,9113.83,9113.83,9113.83,862000000
2007/8/3,10:49:00,9103.31,9103.31,9103.31,9103.31,1036000000
2007/8/3,10:50:00,9098.62,9098.62,9098.62,9098.62,669000000
2007/8/3,10:51:00,9097.91,9097.91,9097.91,9097.91,659000000
2007/8/3,10:52:00,9093.50,9093.50,9093.50,9093.50,520000000
2007/8/3,10:53:00,9091.78,9091.78,9091.78,9091.78,525000000
2007/8/3,10:54:00,9090.30,9090.30,9090.30,9090.30,489000000
2007/8/3,10:55:00,9089.68,9089.68,9089.68,9089.68,439000000
2007/8/3,10:56:00,9086.61,9086.61,9086.61,9086.61,526000000
2007/8/3,10:57:00,9084.28,9084.28,9084.28,9084.28,478000000
2007/8/3,10:58:00,9079.56,9079.56,9079.56,9079.56,682000000
2007/8/3,10:59:00,9076.29,9076.29,9076.29,9076.29,508000000
2007/8/3,11:00:00,9078.69,9078.69,9078.69,9078.69,539000000
2007/8/3,11:01:00,9076.01,9076.01,9076.01,9076.01,542000000
2007/8/3,11:02:00,9077.60,9077.60,9077.60,9077.60,495000000
2007/8/3,11:03:00,9077.57,9077.57,9077.57,9077.57,519000000
2007/8/3,11:04:00,9079.30,9079.30,9079.30,9079.30,464000000
2007/8/3,11:05:00,9075.53,9075.53,9075.53,9075.53,473000000
2007/8/3,11:06:00,9077.54,9077.54,9077.54,9077.54,404000000
2007/8/3,11:07:00,9076.75,9076.75,9076.75,9076.75,347000000
2007/8/3,11:08:00,9076.05,9076.05,9076.05,9076.05,405000000
2007/8/3,11:09:00,9076.07,9076.07,9076.07,9076.07,360000000
2007/8/3,11:10:00,9070.45,9070.45,9070.45,9070.45,442000000
2007/8/3,11:11:00,9068.59,9068.59,9068.59,9068.59,532000000
2007/8/3,11:12:00,9068.81,9068.81,9068.81,9068.81,583000000
2007/8/3,11:13:00,9064.43,9064.43,9064.43,9064.43,590000000
2007/8/3,11:14:00,9058.23,9058.23,9058.23,9058.23,615000000
2007/8/3,11:15:00,9056.90,9056.90,9056.90,9056.90,549000000
2007/8/3,11:16:00,9054.88,9054.88,9054.88,9054.88,690000000
2007/8/3,11:17:00,9049.42,9049.42,9049.42,9049.42,606000000
2007/8/3,11:18:00,9043.02,9043.02,9043.02,9043.02,655000000
2007/8/3,11:19:00,9042.65,9042.65,9042.65,9042.65,682000000
2007/8/3,11:20:00,9037.78,9037.78,9037.78,9037.78,716000000
2007/8/3,11:21:00,9035.71,9035.71,9035.71,9035.71,692000000
2007/8/3,11:22:00,9032.69,9032.69,9032.69,9032.69,571000000
2007/8/3,11:23:00,9030.54,9030.54,9030.54,9030.54,694000000
2007/8/3,11:24:00,9026.96,9026.96,9026.96,9026.96,568000000
2007/8/3,11:25:00,9025.70,9025.70,9025.70,9025.70,560000000
2007/8/3,11:26:00,9029.51,9029.51,9029.51,9029.51,601000000
2007/8/3,11:27:00,9033.35,9033.35,9033.35,9033.35,546000000
2007/8/3,11:28:00,9040.40,9040.40,9040.40,9040.40,653000000
2007/8/3,11:29:00,9048.78,9048.78,9048.78,9048.78,518000000
2007/8/3,11:30:00,9053.50,9053.50,9053.50,9053.50,499000000
2007/8/3,11:31:00,9053.76,9053.76,9053.76,9053.76,473000000
2007/8/3,11:32:00,9055.00,9055.00,9055.00,9055.00,410000000
2007/8/3,11:33:00,9058.93,9058.93,9058.93,9058.93,392000000
2007/8/3,11:34:00,9058.26,9058.26,9058.26,9058.26,379000000
2007/8/3,11:35:00,9053.73,9053.73,9053.73,9053.73,352000000
2007/8/3,11:36:00,9056.49,9056.49,9056.49,9056.49,397000000
2007/8/3,11:37:00,9055.20,9055.20,9055.20,9055.20,289000000
2007/8/3,11:38:00,9056.07,9056.07,9056.07,9056.07,277000000
2007/8/3,11:39:00,9050.17,9050.17,9050.17,9050.17,288000000
2007/8/3,11:40:00,9054.85,9054.85,9054.85,9054.85,282000000
2007/8/3,11:41:00,9057.99,9057.99,9057.99,9057.99,490000000
2007/8/3,11:42:00,9056.03,9056.03,9056.03,9056.03,339000000
2007/8/3,11:43:00,9057.46,9057.46,9057.46,9057.46,340000000
2007/8/3,11:44:00,9058.48,9058.48,9058.48,9058.48,423000000
2007/8/3,11:45:00,9063.64,9063.64,9063.64,9063.64,430000000
2007/8/3,11:46:00,9066.58,9066.58,9066.58,9066.58,440000000
2007/8/3,11:47:00,9068.69,9068.69,9068.69,9068.69,313000000
2007/8/3,11:48:00,9070.63,9070.63,9070.63,9070.63,504000000
2007/8/3,11:49:00,9069.84,9069.84,9069.84,9069.84,377000000
2007/8/3,11:50:00,9070.52,9070.52,9070.52,9070.52,337000000
2007/8/3,11:51:00,9073.75,9073.75,9073.75,9073.75,366000000
2007/8/3,11:52:00,9072.80,9072.80,9072.80,9072.80,327000000
2007/8/3,11:53:00,9075.62,9075.62,9075.62,9075.62,311000000
2007/8/3,11:54:00,9078.32,9078.32,9078.32,9078.32,383000000
2007/8/3,11:55:00,9082.09,9082.09,9082.09,9082.09,316000000
2007/8/3,11:56:00,9090.11,9090.11,9090.11,9090.11,744000000
2007/8/3,11:57:00,9092.42,9092.42,9092.42,9092.42,464000000
2007/8/3,11:58:00,9091.88,9091.88,9091.88,9091.88,608000000
2007/8/3,11:59:00,9093.61,9093.61,9093.61,9093.61,489000000
2007/8/3,12:00:00,9093.27,9093.27,9093.27,9093.27,405000000
2007/8/3,12:01:00,9088.78,9088.78,9088.78,9088.78,440000000
2007/8/3,12:02:00,9086.17,9086.17,9086.17,9086.17,278000000
2007/8/3,12:03:00,9083.99,9083.99,9083.99,9083.99,364000000
2007/8/3,12:04:00,9086.41,9086.41,9086.41,9086.41,368000000
2007/8/3,12:05:00,9086.01,9086.01,9086.01,9086.01,296000000
2007/8/3,12:06:00,9088.13,9088.13,9088.13,9088.13,316000000
2007/8/3,12:07:00,9085.90,9085.90,9085.90,9085.90,367000000
2007/8/3,12:08:00,9087.31,9087.31,9087.31,9087.31,311000000
2007/8/3,12:09:00,9083.88,9083.88,9083.88,9083.88,238000000
2007/8/3,12:10:00,9083.10,9083.10,9083.10,9083.10,292000000
2007/8/3,12:11:00,9081.48,9081.48,9081.48,9081.48,358000000
2007/8/3,12:12:00,9081.28,9081.28,9081.28,9081.28,241000000
2007/8/3,12:13:00,9079.80,9079.80,9079.80,9079.80,318000000
2007/8/3,12:14:00,9081.06,9081.06,9081.06,9081.06,294000000
2007/8/3,12:15:00,9080.46,9080.46,9080.46,9080.46,311000000
2007/8/3,12:16:00,9077.82,9077.82,9077.82,9077.82,329000000
2007/8/3,12:17:00,9075.10,9075.10,9075.10,9075.10,323000000
2007/8/3,12:18:00,9073.37,9073.37,9073.37,9073.37,338000000
2007/8/3,12:19:00,9073.55,9073.55,9073.55,9073.55,362000000
2007/8/3,12:20:00,9071.26,9071.26,9071.26,9071.26,394000000
2007/8/3,12:21:00,9071.56,9071.56,9071.56,9071.56,384000000
2007/8/3,12:22:00,9068.09,9068.09,9068.09,9068.09,310000000
2007/8/3,12:23:00,9067.73,9067.73,9067.73,9067.73,409000000
2007/8/3,12:24:00,9068.31,9068.31,9068.31,9068.31,393000000
2007/8/3,12:25:00,9066.34,9066.34,9066.34,9066.34,378000000
2007/8/3,12:26:00,9064.80,9064.80,9064.80,9064.80,446000000
2007/8/3,12:27:00,9064.42,9064.42,9064.42,9064.42,296000000
2007/8/3,12:28:00,9064.06,9064.06,9064.06,9064.06,329000000
2007/8/3,12:29:00,9062.60,9062.60,9062.60,9062.60,332000000
2007/8/3,12:30:00,9064.78,9064.78,9064.78,9064.78,356000000
2007/8/3,12:31:00,9064.56,9064.56,9064.56,9064.56,368000000
2007/8/3,12:32:00,9063.50,9063.50,9063.50,9063.50,315000000
2007/8/3,12:33:00,9063.94,9063.94,9063.94,9063.94,334000000
2007/8/3,12:34:00,9063.37,9063.37,9063.37,9063.37,355000000
2007/8/3,12:35:00,9066.37,9066.37,9066.37,9066.37,380000000
2007/8/3,12:36:00,9067.06,9067.06,9067.06,9067.06,459000000
2007/8/3,12:37:00,9067.00,9067.00,9067.00,9067.00,414000000
2007/8/3,12:38:00,9065.98,9065.98,9065.98,9065.98,431000000
2007/8/3,12:39:00,9066.90,9066.90,9066.90,9066.90,466000000
2007/8/3,12:40:00,9065.82,9065.82,9065.82,9065.82,461000000
2007/8/3,12:41:00,9067.76,9067.76,9067.76,9067.76,530000000
2007/8/3,12:42:00,9068.27,9068.27,9068.27,9068.27,380000000
2007/8/3,12:43:00,9071.45,9071.45,9071.45,9071.45,476000000
2007/8/3,12:44:00,9073.35,9073.35,9073.35,9073.35,403000000
2007/8/3,12:45:00,9073.82,9073.82,9073.82,9073.82,356000000
2007/8/3,12:46:00,9075.11,9075.11,9075.11,9075.11,491000000
2007/8/3,12:47:00,9078.30,9078.30,9078.30,9078.30,460000000
2007/8/3,12:48:00,9081.21,9081.21,9081.21,9081.21,629000000
2007/8/3,12:49:00,9079.91,9079.91,9079.91,9079.91,427000000
2007/8/3,12:50:00,9082.96,9082.96,9082.96,9082.96,421000000
2007/8/3,12:51:00,9081.95,9081.95,9081.95,9081.95,556000000
2007/8/3,12:52:00,9083.23,9083.23,9083.23,9083.23,405000000
2007/8/3,12:53:00,9080.96,9080.96,9080.96,9080.96,453000000
2007/8/3,12:54:00,9081.18,9081.18,9081.18,9081.18,408000000
2007/8/3,12:55:00,9082.67,9082.67,9082.67,9082.67,381000000
2007/8/3,12:56:00,9081.20,9081.20,9081.20,9081.20,417000000
2007/8/3,12:57:00,9077.39,9077.39,9077.39,9077.39,441000000
2007/8/3,12:58:00,9075.01,9075.01,9075.01,9075.01,430000000
2007/8/3,12:59:00,9074.57,9074.57,9074.57,9074.57,354000000
2007/8/3,13:00:00,9073.34,9073.34,9073.34,9073.34,385000000
2007/8/3,13:01:00,9072.99,9072.99,9072.99,9072.99,420000000
2007/8/3,13:02:00,9071.69,9071.69,9071.69,9071.69,380000000
2007/8/3,13:03:00,9071.22,9071.22,9071.22,9071.22,469000000
2007/8/3,13:04:00,9069.97,9069.97,9069.97,9069.97,565000000
2007/8/3,13:05:00,9068.64,9068.64,9068.64,9068.64,435000000
2007/8/3,13:06:00,9069.27,9069.27,9069.27,9069.27,572000000
2007/8/3,13:07:00,9068.52,9068.52,9068.52,9068.52,513000000
2007/8/3,13:08:00,9067.09,9067.09,9067.09,9067.09,540000000
2007/8/3,13:09:00,9065.81,9065.81,9065.81,9065.81,548000000
2007/8/3,13:10:00,9065.42,9065.42,9065.42,9065.42,465000000
2007/8/3,13:11:00,9062.32,9062.32,9062.32,9062.32,509000000
2007/8/3,13:12:00,9061.08,9061.08,9061.08,9061.08,560000000
2007/8/3,13:13:00,9057.66,9057.66,9057.66,9057.66,696000000
2007/8/3,13:14:00,9054.81,9054.81,9054.81,9054.81,615000000
2007/8/3,13:15:00,9053.31,9053.31,9053.31,9053.31,618000000
2007/8/3,13:16:00,9049.77,9049.77,9049.77,9049.77,721000000
2007/8/3,13:17:00,9046.74,9046.74,9046.74,9046.74,675000000
2007/8/3,13:18:00,9043.86,9043.86,9043.86,9043.86,733000000
2007/8/3,13:19:00,9042.40,9042.40,9042.40,9042.40,848000000
2007/8/3,13:20:00,9044.85,9044.85,9044.85,9044.85,811000000
2007/8/3,13:21:00,9049.15,9049.15,9049.15,9049.15,946000000
2007/8/3,13:22:00,9051.91,9051.91,9051.91,9051.91,836000000
2007/8/3,13:23:00,9054.71,9054.71,9054.71,9054.71,815000000
2007/8/3,13:24:00,9036.02,9036.02,9036.02,9036.02,1327000064
2007/8/3,13:25:00,9047.08,9047.08,9047.08,9047.08,829000000
2007/8/3,13:26:00,9047.08,9047.08,9047.08,9047.08,0
2007/8/3,13:27:00,9047.08,9047.08,9047.08,9047.08,0
2007/8/3,13:28:00,9047.08,9047.08,9047.08,9047.08,0
2007/8/3,13:29:00,9047.08,9047.08,9047.08,9047.08,0
2007/8/3,13:30:00,9057.82,9057.82,9057.82,9057.82,1681032704
2007/8/6,09:01:00,8865.58,8865.58,8865.58,8865.58,1938032640
2007/8/6,09:02:00,8877.14,8877.14,8877.14,8877.14,1279000064
2007/8/6,09:03:00,8884.14,8884.14,8884.14,8884.14,1406000000
2007/8/6,09:04:00,8892.49,8892.49,8892.49,8892.49,1420000000
2007/8/6,09:05:00,8894.77,8894.77,8894.77,8894.77,1014000000
2007/8/6,09:06:00,8892.78,8892.78,8892.78,8892.78,1160000000
2007/8/6,09:07:00,8885.78,8885.78,8885.78,8885.78,1064000000
2007/8/6,09:08:00,8879.29,8879.29,8879.29,8879.29,1135000064
2007/8/6,09:09:00,8880.43,8880.43,8880.43,8880.43,1102000000
2007/8/6,09:10:00,8882.93,8882.93,8882.93,8882.93,947000000
2007/8/6,09:11:00,8884.58,8884.58,8884.58,8884.58,1049000000
2007/8/6,09:12:00,8893.33,8893.33,8893.33,8893.33,893000000
2007/8/6,09:13:00,8891.83,8891.83,8891.83,8891.83,758000000
2007/8/6,09:14:00,8894.71,8894.71,8894.71,8894.71,855000000
2007/8/6,09:15:00,8899.73,8899.73,8899.73,8899.73,690000000
2007/8/6,09:16:00,8905.94,8905.94,8905.94,8905.94,848000000
2007/8/6,09:17:00,8912.07,8912.07,8912.07,8912.07,703000000
2007/8/6,09:18:00,8921.05,8921.05,8921.05,8921.05,801000000
2007/8/6,09:19:00,8919.61,8919.61,8919.61,8919.61,913000000
2007/8/6,09:20:00,8917.85,8917.85,8917.85,8917.85,808000000
2007/8/6,09:21:00,8917.13,8917.13,8917.13,8917.13,808000000
2007/8/6,09:22:00,8913.79,8913.79,8913.79,8913.79,699000000
2007/8/6,09:23:00,8911.64,8911.64,8911.64,8911.64,586000000
2007/8/6,09:24:00,8907.71,8907.71,8907.71,8907.71,657000000
2007/8/6,09:25:00,8906.39,8906.39,8906.39,8906.39,544000000
2007/8/6,09:26:00,8905.97,8905.97,8905.97,8905.97,600000000
2007/8/6,09:27:00,8903.05,8903.05,8903.05,8903.05,508000000
2007/8/6,09:28:00,8901.41,8901.41,8901.41,8901.41,571000000
2007/8/6,09:29:00,8901.59,8901.59,8901.59,8901.59,509000000
2007/8/6,09:30:00,8902.63,8902.63,8902.63,8902.63,529000000
2007/8/6,09:31:00,8901.91,8901.91,8901.91,8901.91,578000000
2007/8/6,09:32:00,8903.06,8903.06,8903.06,8903.06,487000000
2007/8/6,09:33:00,8904.75,8904.75,8904.75,8904.75,515000000
2007/8/6,09:34:00,8905.91,8905.91,8905.91,8905.91,536000000
2007/8/6,09:35:00,8910.06,8910.06,8910.06,8910.06,426000000
2007/8/6,09:36:00,8925.52,8925.52,8925.52,8925.52,988000000
2007/8/6,09:37:00,8943.01,8943.01,8943.01,8943.01,774000000
2007/8/6,09:38:00,8952.76,8952.76,8952.76,8952.76,701000000
2007/8/6,09:39:00,8958.50,8958.50,8958.50,8958.50,695000000
2007/8/6,09:40:00,8960.75,8960.75,8960.75,8960.75,698000000
2007/8/6,09:41:00,8960.14,8960.14,8960.14,8960.14,661000000
2007/8/6,09:42:00,8957.66,8957.66,8957.66,8957.66,465000000
2007/8/6,09:43:00,8956.52,8956.52,8956.52,8956.52,498000000
2007/8/6,09:44:00,8952.62,8952.62,8952.62,8952.62,425000000
2007/8/6,09:45:00,8949.12,8949.12,8949.12,8949.12,344000000
2007/8/6,09:46:00,8945.38,8945.38,8945.38,8945.38,459000000
2007/8/6,09:47:00,8941.77,8941.77,8941.77,8941.77,405000000
2007/8/6,09:48:00,8939.18,8939.18,8939.18,8939.18,398000000
2007/8/6,09:49:00,8937.79,8937.79,8937.79,8937.79,403000000
2007/8/6,09:50:00,8933.38,8933.38,8933.38,8933.38,372000000
2007/8/6,09:51:00,8931.66,8931.66,8931.66,8931.66,421000000
2007/8/6,09:52:00,8929.08,8929.08,8929.08,8929.08,424000000
2007/8/6,09:53:00,8926.87,8926.87,8926.87,8926.87,442000000
2007/8/6,09:54:00,8929.08,8929.08,8929.08,8929.08,511000000
2007/8/6,09:55:00,8930.68,8930.68,8930.68,8930.68,435000000
2007/8/6,09:56:00,8928.53,8928.53,8928.53,8928.53,531000000
2007/8/6,09:57:00,8930.45,8930.45,8930.45,8930.45,495000000
2007/8/6,09:58:00,8927.27,8927.27,8927.27,8927.27,462000000
2007/8/6,09:59:00,8923.20,8923.20,8923.20,8923.20,539000000
2007/8/6,10:00:00,8919.57,8919.57,8919.57,8919.57,590000000
2007/8/6,10:01:00,8915.83,8915.83,8915.83,8915.83,663000000
2007/8/6,10:02:00,8909.90,8909.90,8909.90,8909.90,617000000
2007/8/6,10:03:00,8903.81,8903.81,8903.81,8903.81,678000000
2007/8/6,10:04:00,8900.49,8900.49,8900.49,8900.49,647000000
2007/8/6,10:05:00,8898.84,8898.84,8898.84,8898.84,535000000
2007/8/6,10:06:00,8896.00,8896.00,8896.00,8896.00,680000000
2007/8/6,10:07:00,8896.52,8896.52,8896.52,8896.52,471000000
2007/8/6,10:08:00,8894.61,8894.61,8894.61,8894.61,600000000
2007/8/6,10:09:00,8890.96,8890.96,8890.96,8890.96,602000000
2007/8/6,10:10:00,8888.94,8888.94,8888.94,8888.94,427000000
2007/8/6,10:11:00,8884.50,8884.50,8884.50,8884.50,551000000
2007/8/6,10:12:00,8886.09,8886.09,8886.09,8886.09,428000000
2007/8/6,10:13:00,8888.18,8888.18,8888.18,8888.18,464000000
2007/8/6,10:14:00,8889.61,8889.61,8889.61,8889.61,402000000
2007/8/6,10:15:00,8895.05,8895.05,8895.05,8895.05,331000000
2007/8/6,10:16:00,8897.41,8897.41,8897.41,8897.41,467000000
2007/8/6,10:17:00,8900.55,8900.55,8900.55,8900.55,326000000
2007/8/6,10:18:00,8902.88,8902.88,8902.88,8902.88,334000000
2007/8/6,10:19:00,8904.02,8904.02,8904.02,8904.02,354000000
2007/8/6,10:20:00,8902.09,8902.09,8902.09,8902.09,312000000
2007/8/6,10:21:00,8906.11,8906.11,8906.11,8906.11,312000000
2007/8/6,10:22:00,8905.96,8905.96,8905.96,8905.96,288000000
2007/8/6,10:23:00,8904.50,8904.50,8904.50,8904.50,282000000
2007/8/6,10:24:00,8904.58,8904.58,8904.58,8904.58,273000000
2007/8/6,10:25:00,8902.37,8902.37,8902.37,8902.37,343000000
2007/8/6,10:26:00,8898.91,8898.91,8898.91,8898.91,298000000
2007/8/6,10:27:00,8898.41,8898.41,8898.41,8898.41,320000000
2007/8/6,10:28:00,8889.40,8889.40,8889.40,8889.40,521000000
2007/8/6,10:29:00,8884.32,8884.32,8884.32,8884.32,445000000
2007/8/6,10:30:00,8881.90,8881.90,8881.90,8881.90,341000000
2007/8/6,10:31:00,8881.65,8881.65,8881.65,8881.65,400000000
2007/8/6,10:32:00,8881.04,8881.04,8881.04,8881.04,379000000
2007/8/6,10:33:00,8880.00,8880.00,8880.00,8880.00,333000000
2007/8/6,10:34:00,8878.00,8878.00,8878.00,8878.00,316000000
2007/8/6,10:35:00,8872.87,8872.87,8872.87,8872.87,440000000
2007/8/6,10:36:00,8869.13,8869.13,8869.13,8869.13,577000000
2007/8/6,10:37:00,8861.09,8861.09,8861.09,8861.09,536000000
2007/8/6,10:38:00,8861.03,8861.03,8861.03,8861.03,647000000
2007/8/6,10:39:00,8857.96,8857.96,8857.96,8857.96,515000000
2007/8/6,10:40:00,8857.46,8857.46,8857.46,8857.46,476000000
2007/8/6,10:41:00,8856.91,8856.91,8856.91,8856.91,485000000
2007/8/6,10:42:00,8858.04,8858.04,8858.04,8858.04,452000000
2007/8/6,10:43:00,8860.31,8860.31,8860.31,8860.31,446000000
2007/8/6,10:44:00,8863.42,8863.42,8863.42,8863.42,375000000
2007/8/6,10:45:00,8869.41,8869.41,8869.41,8869.41,341000000
2007/8/6,10:46:00,8873.12,8873.12,8873.12,8873.12,385000000
2007/8/6,10:47:00,8874.88,8874.88,8874.88,8874.88,265000000
2007/8/6,10:48:00,8873.99,8873.99,8873.99,8873.99,342000000
2007/8/6,10:49:00,8871.51,8871.51,8871.51,8871.51,314000000
2007/8/6,10:50:00,8874.13,8874.13,8874.13,8874.13,300000000
2007/8/6,10:51:00,8874.77,8874.77,8874.77,8874.77,282000000
2007/8/6,10:52:00,8872.87,8872.87,8872.87,8872.87,198000000
2007/8/6,10:53:00,8872.37,8872.37,8872.37,8872.37,247000000
2007/8/6,10:54:00,8872.18,8872.18,8872.18,8872.18,266000000
2007/8/6,10:55:00,8872.70,8872.70,8872.70,8872.70,255000000
2007/8/6,10:56:00,8870.10,8870.10,8870.10,8870.10,303000000
2007/8/6,10:57:00,8873.38,8873.38,8873.38,8873.38,248000000
2007/8/6,10:58:00,8875.68,8875.68,8875.68,8875.68,301000000
2007/8/6,10:59:00,8877.78,8877.78,8877.78,8877.78,227000000
2007/8/6,11:00:00,8881.39,8881.39,8881.39,8881.39,272000000
2007/8/6,11:01:00,8886.27,8886.27,8886.27,8886.27,415000000
2007/8/6,11:02:00,8889.93,8889.93,8889.93,8889.93,260000000
2007/8/6,11:03:00,8892.32,8892.32,8892.32,8892.32,370000000
2007/8/6,11:04:00,8895.20,8895.20,8895.20,8895.20,382000000
2007/8/6,11:05:00,8898.58,8898.58,8898.58,8898.58,333000000
2007/8/6,11:06:00,8903.00,8903.00,8903.00,8903.00,373000000
2007/8/6,11:07:00,8902.64,8902.64,8902.64,8902.64,329000000
2007/8/6,11:08:00,8902.31,8902.31,8902.31,8902.31,320000000
2007/8/6,11:09:00,8902.39,8902.39,8902.39,8902.39,269000000
2007/8/6,11:10:00,8900.90,8900.90,8900.90,8900.90,317000000
2007/8/6,11:11:00,8899.20,8899.20,8899.20,8899.20,323000000
2007/8/6,11:12:00,8898.69,8898.69,8898.69,8898.69,227000000
2007/8/6,11:13:00,8896.94,8896.94,8896.94,8896.94,325000000
2007/8/6,11:14:00,8893.80,8893.80,8893.80,8893.80,171000000
2007/8/6,11:15:00,8893.76,8893.76,8893.76,8893.76,202000000
2007/8/6,11:16:00,8896.09,8896.09,8896.09,8896.09,235000000
2007/8/6,11:17:00,8893.88,8893.88,8893.88,8893.88,204000000
2007/8/6,11:18:00,8894.00,8894.00,8894.00,8894.00,255000000
2007/8/6,11:19:00,8895.28,8895.28,8895.28,8895.28,209000000
2007/8/6,11:20:00,8892.54,8892.54,8892.54,8892.54,205000000
2007/8/6,11:21:00,8894.87,8894.87,8894.87,8894.87,262000000
2007/8/6,11:22:00,8895.80,8895.80,8895.80,8895.80,181000000
2007/8/6,11:23:00,8894.79,8894.79,8894.79,8894.79,213000000
2007/8/6,11:24:00,8895.31,8895.31,8895.31,8895.31,235000000
2007/8/6,11:25:00,8895.43,8895.43,8895.43,8895.43,206000000
2007/8/6,11:26:00,8895.38,8895.38,8895.38,8895.38,259000000
2007/8/6,11:27:00,8895.46,8895.46,8895.46,8895.46,190000000
2007/8/6,11:28:00,8896.63,8896.63,8896.63,8896.63,219000000
2007/8/6,11:29:00,8897.09,8897.09,8897.09,8897.09,197000000
2007/8/6,11:30:00,8897.01,8897.01,8897.01,8897.01,217000000
2007/8/6,11:31:00,8899.57,8899.57,8899.57,8899.57,215000000
2007/8/6,11:32:00,8901.17,8901.17,8901.17,8901.17,218000000
2007/8/6,11:33:00,8903.26,8903.26,8903.26,8903.26,266000000
2007/8/6,11:34:00,8904.00,8904.00,8904.00,8904.00,280000000
2007/8/6,11:35:00,8905.65,8905.65,8905.65,8905.65,244000000
2007/8/6,11:36:00,8908.30,8908.30,8908.30,8908.30,290000000
2007/8/6,11:37:00,8909.46,8909.46,8909.46,8909.46,268000000
2007/8/6,11:38:00,8912.93,8912.93,8912.93,8912.93,275000000
2007/8/6,11:39:00,8911.97,8911.97,8911.97,8911.97,298000000
2007/8/6,11:40:00,8914.60,8914.60,8914.60,8914.60,296000000
2007/8/6,11:41:00,8912.46,8912.46,8912.46,8912.46,400000000
2007/8/6,11:42:00,8915.49,8915.49,8915.49,8915.49,249000000
2007/8/6,11:43:00,8912.53,8912.53,8912.53,8912.53,247000000
2007/8/6,11:44:00,8914.47,8914.47,8914.47,8914.47,223000000
2007/8/6,11:45:00,8916.23,8916.23,8916.23,8916.23,212000000
2007/8/6,11:46:00,8917.19,8917.19,8917.19,8917.19,249000000
2007/8/6,11:47:00,8915.85,8915.85,8915.85,8915.85,212000000
2007/8/6,11:48:00,8914.57,8914.57,8914.57,8914.57,230000000
2007/8/6,11:49:00,8910.02,8910.02,8910.02,8910.02,263000000
2007/8/6,11:50:00,8910.23,8910.23,8910.23,8910.23,273000000
2007/8/6,11:51:00,8910.86,8910.86,8910.86,8910.86,229000000
2007/8/6,11:52:00,8906.49,8906.49,8906.49,8906.49,224000000
2007/8/6,11:53:00,8906.15,8906.15,8906.15,8906.15,242000000
2007/8/6,11:54:00,8906.28,8906.28,8906.28,8906.28,223000000
2007/8/6,11:55:00,8904.88,8904.88,8904.88,8904.88,208000000
2007/8/6,11:56:00,8902.98,8902.98,8902.98,8902.98,231000000
2007/8/6,11:57:00,8903.50,8903.50,8903.50,8903.50,183000000
2007/8/6,11:58:00,8906.18,8906.18,8906.18,8906.18,250000000
2007/8/6,11:59:00,8905.65,8905.65,8905.65,8905.65,207000000
2007/8/6,12:00:00,8906.51,8906.51,8906.51,8906.51,218000000
2007/8/6,12:01:00,8904.44,8904.44,8904.44,8904.44,281000000
2007/8/6,12:02:00,8902.55,8902.55,8902.55,8902.55,193000000
2007/8/6,12:03:00,8904.84,8904.84,8904.84,8904.84,273000000
2007/8/6,12:04:00,8903.67,8903.67,8903.67,8903.67,212000000
2007/8/6,12:05:00,8906.16,8906.16,8906.16,8906.16,163000000
2007/8/6,12:06:00,8903.78,8903.78,8903.78,8903.78,229000000
2007/8/6,12:07:00,8902.24,8902.24,8902.24,8902.24,185000000
2007/8/6,12:08:00,8903.13,8903.13,8903.13,8903.13,259000000
2007/8/6,12:09:00,8899.93,8899.93,8899.93,8899.93,242000000
2007/8/6,12:10:00,8900.35,8900.35,8900.35,8900.35,225000000
2007/8/6,12:11:00,8899.40,8899.40,8899.40,8899.40,320000000
2007/8/6,12:12:00,8896.56,8896.56,8896.56,8896.56,264000000
2007/8/6,12:13:00,8897.42,8897.42,8897.42,8897.42,289000000
2007/8/6,12:14:00,8894.59,8894.59,8894.59,8894.59,257000000
2007/8/6,12:15:00,8895.33,8895.33,8895.33,8895.33,251000000
2007/8/6,12:16:00,8894.31,8894.31,8894.31,8894.31,266000000
2007/8/6,12:17:00,8891.98,8891.98,8891.98,8891.98,251000000
2007/8/6,12:18:00,8892.16,8892.16,8892.16,8892.16,284000000
2007/8/6,12:19:00,8892.18,8892.18,8892.18,8892.18,245000000
2007/8/6,12:20:00,8892.23,8892.23,8892.23,8892.23,244000000
2007/8/6,12:21:00,8892.53,8892.53,8892.53,8892.53,278000000
2007/8/6,12:22:00,8891.79,8891.79,8891.79,8891.79,233000000
2007/8/6,12:23:00,8891.59,8891.59,8891.59,8891.59,325000000
2007/8/6,12:24:00,8891.98,8891.98,8891.98,8891.98,245000000
2007/8/6,12:25:00,8891.60,8891.60,8891.60,8891.60,296000000
2007/8/6,12:26:00,8891.37,8891.37,8891.37,8891.37,357000000
2007/8/6,12:27:00,8892.07,8892.07,8892.07,8892.07,316000000
2007/8/6,12:28:00,8893.08,8893.08,8893.08,8893.08,288000000
2007/8/6,12:29:00,8893.80,8893.80,8893.80,8893.80,297000000
2007/8/6,12:30:00,8897.50,8897.50,8897.50,8897.50,278000000
2007/8/6,12:31:00,8897.19,8897.19,8897.19,8897.19,304000000
2007/8/6,12:32:00,8898.05,8898.05,8898.05,8898.05,250000000
2007/8/6,12:33:00,8900.67,8900.67,8900.67,8900.67,327000000
2007/8/6,12:34:00,8903.20,8903.20,8903.20,8903.20,310000000
2007/8/6,12:35:00,8902.44,8902.44,8902.44,8902.44,256000000
2007/8/6,12:36:00,8905.32,8905.32,8905.32,8905.32,359000000
2007/8/6,12:37:00,8905.63,8905.63,8905.63,8905.63,220000000
2007/8/6,12:38:00,8908.19,8908.19,8908.19,8908.19,370000000
2007/8/6,12:39:00,8909.05,8909.05,8909.05,8909.05,343000000
2007/8/6,12:40:00,8911.20,8911.20,8911.20,8911.20,322000000
2007/8/6,12:41:00,8912.77,8912.77,8912.77,8912.77,403000000
2007/8/6,12:42:00,8913.71,8913.71,8913.71,8913.71,260000000
2007/8/6,12:43:00,8915.68,8915.68,8915.68,8915.68,400000000
2007/8/6,12:44:00,8915.97,8915.97,8915.97,8915.97,263000000
2007/8/6,12:45:00,8916.54,8916.54,8916.54,8916.54,286000000
2007/8/6,12:46:00,8915.90,8915.90,8915.90,8915.90,448000000
2007/8/6,12:47:00,8916.15,8916.15,8916.15,8916.15,277000000
2007/8/6,12:48:00,8913.41,8913.41,8913.41,8913.41,383000000
2007/8/6,12:49:00,8915.03,8915.03,8915.03,8915.03,364000000
2007/8/6,12:50:00,8912.82,8912.82,8912.82,8912.82,342000000
2007/8/6,12:51:00,8912.48,8912.48,8912.48,8912.48,354000000
2007/8/6,12:52:00,8913.67,8913.67,8913.67,8913.67,329000000
2007/8/6,12:53:00,8912.33,8912.33,8912.33,8912.33,348000000
2007/8/6,12:54:00,8911.76,8911.76,8911.76,8911.76,325000000
2007/8/6,12:55:00,8913.22,8913.22,8913.22,8913.22,343000000
2007/8/6,12:56:00,8913.71,8913.71,8913.71,8913.71,400000000
2007/8/6,12:57:00,8913.72,8913.72,8913.72,8913.72,273000000
2007/8/6,12:58:00,8914.64,8914.64,8914.64,8914.64,376000000
2007/8/6,12:59:00,8914.56,8914.56,8914.56,8914.56,372000000
2007/8/6,13:00:00,8916.97,8916.97,8916.97,8916.97,397000000
2007/8/6,13:01:00,8921.46,8921.46,8921.46,8921.46,365000000
2007/8/6,13:02:00,8923.80,8923.80,8923.80,8923.80,390000000
2007/8/6,13:03:00,8925.61,8925.61,8925.61,8925.61,516000000
2007/8/6,13:04:00,8928.49,8928.49,8928.49,8928.49,458000000
2007/8/6,13:05:00,8930.23,8930.23,8930.23,8930.23,429000000
2007/8/6,13:06:00,8931.90,8931.90,8931.90,8931.90,519000000
2007/8/6,13:07:00,8933.64,8933.64,8933.64,8933.64,480000000
2007/8/6,13:08:00,8933.76,8933.76,8933.76,8933.76,536000000
2007/8/6,13:09:00,8935.64,8935.64,8935.64,8935.64,524000000
2007/8/6,13:10:00,8937.70,8937.70,8937.70,8937.70,447000000
2007/8/6,13:11:00,8939.66,8939.66,8939.66,8939.66,529000000
2007/8/6,13:12:00,8939.37,8939.37,8939.37,8939.37,584000000
2007/8/6,13:13:00,8941.81,8941.81,8941.81,8941.81,621000000
2007/8/6,13:14:00,8946.19,8946.19,8946.19,8946.19,479000000
2007/8/6,13:15:00,8946.41,8946.41,8946.41,8946.41,596000000
2007/8/6,13:16:00,8950.94,8950.94,8950.94,8950.94,707000000
2007/8/6,13:17:00,8951.45,8951.45,8951.45,8951.45,573000000
2007/8/6,13:18:00,8951.67,8951.67,8951.67,8951.67,642000000
2007/8/6,13:19:00,8954.55,8954.55,8954.55,8954.55,688000000
2007/8/6,13:20:00,8955.79,8955.79,8955.79,8955.79,582000000
2007/8/6,13:21:00,8951.60,8951.60,8951.60,8951.60,742000000
2007/8/6,13:22:00,8952.72,8952.72,8952.72,8952.72,659000000
2007/8/6,13:23:00,8949.69,8949.69,8949.69,8949.69,842000000
2007/8/6,13:24:00,8946.90,8946.90,8946.90,8946.90,843000000
2007/8/6,13:25:00,8944.39,8944.39,8944.39,8944.39,952000000
2007/8/6,13:26:00,8944.39,8944.39,8944.39,8944.39,0
2007/8/6,13:27:00,8944.39,8944.39,8944.39,8944.39,0
2007/8/6,13:28:00,8944.39,8944.39,8944.39,8944.39,0
2007/8/6,13:29:00,8944.39,8944.39,8944.39,8944.39,0
2007/8/6,13:30:00,8941.73,8941.73,8941.73,8941.73,1697032704
2007/8/7,09:01:00,9068.04,9068.04,9068.04,9068.04,1388032512
2007/8/7,09:02:00,9068.83,9068.83,9068.83,9068.83,1380000000
2007/8/7,09:03:00,9066.00,9066.00,9066.00,9066.00,1614000000
2007/8/7,09:04:00,9057.91,9057.91,9057.91,9057.91,1548999936
2007/8/7,09:05:00,9051.21,9051.21,9051.21,9051.21,1188000000
2007/8/7,09:06:00,9050.41,9050.41,9050.41,9050.41,1419000064
2007/8/7,09:07:00,9053.85,9053.85,9053.85,9053.85,1088999936
2007/8/7,09:08:00,9055.32,9055.32,9055.32,9055.32,1288000000
2007/8/7,09:09:00,9054.19,9054.19,9054.19,9054.19,1228999936
2007/8/7,09:10:00,9057.96,9057.96,9057.96,9057.96,1055000000
2007/8/7,09:11:00,9060.37,9060.37,9060.37,9060.37,1311000064
2007/8/7,09:12:00,9061.87,9061.87,9061.87,9061.87,968000000
2007/8/7,09:13:00,9061.35,9061.35,9061.35,9061.35,1058000000
2007/8/7,09:14:00,9060.68,9060.68,9060.68,9060.68,1176999936
2007/8/7,09:15:00,9054.65,9054.65,9054.65,9054.65,1008000000
2007/8/7,09:16:00,9054.32,9054.32,9054.32,9054.32,1131000064
2007/8/7,09:17:00,9049.04,9049.04,9049.04,9049.04,841000000
2007/8/7,09:18:00,9046.83,9046.83,9046.83,9046.83,829000000
2007/8/7,09:19:00,9042.29,9042.29,9042.29,9042.29,1020000000
2007/8/7,09:20:00,9039.13,9039.13,9039.13,9039.13,768000000
2007/8/7,09:21:00,9035.51,9035.51,9035.51,9035.51,902000000
2007/8/7,09:22:00,9035.02,9035.02,9035.02,9035.02,706000000
2007/8/7,09:23:00,9033.77,9033.77,9033.77,9033.77,753000000
2007/8/7,09:24:00,9036.55,9036.55,9036.55,9036.55,768000000
2007/8/7,09:25:00,9036.57,9036.57,9036.57,9036.57,634000000
2007/8/7,09:26:00,9038.67,9038.67,9038.67,9038.67,701000000
2007/8/7,09:27:00,9042.16,9042.16,9042.16,9042.16,505000000
2007/8/7,09:28:00,9043.49,9043.49,9043.49,9043.49,594000000
2007/8/7,09:29:00,9048.09,9048.09,9048.09,9048.09,660000000
2007/8/7,09:30:00,9049.37,9049.37,9049.37,9049.37,618000000
2007/8/7,09:31:00,9052.76,9052.76,9052.76,9052.76,805000000
2007/8/7,09:32:00,9051.85,9051.85,9051.85,9051.85,709000000
2007/8/7,09:33:00,9047.62,9047.62,9047.62,9047.62,871000000
2007/8/7,09:34:00,9045.35,9045.35,9045.35,9045.35,797000000
2007/8/7,09:35:00,9043.24,9043.24,9043.24,9043.24,589000000
2007/8/7,09:36:00,9038.32,9038.32,9038.32,9038.32,907000000
2007/8/7,09:37:00,9035.13,9035.13,9035.13,9035.13,653000000
2007/8/7,09:38:00,9031.96,9031.96,9031.96,9031.96,752000000
2007/8/7,09:39:00,9023.96,9023.96,9023.96,9023.96,786000000
2007/8/7,09:40:00,9018.55,9018.55,9018.55,9018.55,785000000
2007/8/7,09:41:00,9015.69,9015.69,9015.69,9015.69,992000000
2007/8/7,09:42:00,9014.38,9014.38,9014.38,9014.38,651000000
2007/8/7,09:43:00,9011.35,9011.35,9011.35,9011.35,685000000
2007/8/7,09:44:00,9006.92,9006.92,9006.92,9006.92,618000000
2007/8/7,09:45:00,9009.28,9009.28,9009.28,9009.28,513000000
2007/8/7,09:46:00,9013.68,9013.68,9013.68,9013.68,826000000
2007/8/7,09:47:00,9015.16,9015.16,9015.16,9015.16,464000000
2007/8/7,09:48:00,9015.71,9015.71,9015.71,9015.71,516000000
2007/8/7,09:49:00,9014.85,9014.85,9014.85,9014.85,478000000
2007/8/7,09:50:00,9014.33,9014.33,9014.33,9014.33,397000000
2007/8/7,09:51:00,9011.56,9011.56,9011.56,9011.56,488000000
2007/8/7,09:52:00,9009.58,9009.58,9009.58,9009.58,500000000
2007/8/7,09:53:00,9009.31,9009.31,9009.31,9009.31,442000000
2007/8/7,09:54:00,9008.65,9008.65,9008.65,9008.65,459000000
2007/8/7,09:55:00,9007.06,9007.06,9007.06,9007.06,326000000
2007/8/7,09:56:00,9006.77,9006.77,9006.77,9006.77,423000000
2007/8/7,09:57:00,9005.76,9005.76,9005.76,9005.76,374000000
2007/8/7,09:58:00,9002.47,9002.47,9002.47,9002.47,517000000
2007/8/7,09:59:00,8998.93,8998.93,8998.93,8998.93,445000000
2007/8/7,10:00:00,8994.56,8994.56,8994.56,8994.56,537000000
2007/8/7,10:01:00,8992.76,8992.76,8992.76,8992.76,753000000
2007/8/7,10:02:00,8988.66,8988.66,8988.66,8988.66,643000000
2007/8/7,10:03:00,8987.64,8987.64,8987.64,8987.64,736000000
2007/8/7,10:04:00,8983.97,8983.97,8983.97,8983.97,562000000
2007/8/7,10:05:00,8980.93,8980.93,8980.93,8980.93,471000000
2007/8/7,10:06:00,8977.59,8977.59,8977.59,8977.59,623000000
2007/8/7,10:07:00,8973.90,8973.90,8973.90,8973.90,562000000
2007/8/7,10:08:00,8972.97,8972.97,8972.97,8972.97,543000000
2007/8/7,10:09:00,8970.62,8970.62,8970.62,8970.62,648000000
2007/8/7,10:10:00,8969.66,8969.66,8969.66,8969.66,738000000
2007/8/7,10:11:00,8975.62,8975.62,8975.62,8975.62,958000000
2007/8/7,10:12:00,8983.76,8983.76,8983.76,8983.76,610000000
2007/8/7,10:13:00,8987.17,8987.17,8987.17,8987.17,795000000
2007/8/7,10:14:00,8989.69,8989.69,8989.69,8989.69,649000000
2007/8/7,10:15:00,8992.15,8992.15,8992.15,8992.15,436000000
2007/8/7,10:16:00,8993.21,8993.21,8993.21,8993.21,485000000
2007/8/7,10:17:00,8991.33,8991.33,8991.33,8991.33,344000000
2007/8/7,10:18:00,8990.37,8990.37,8990.37,8990.37,462000000
2007/8/7,10:19:00,8990.97,8990.97,8990.97,8990.97,363000000
2007/8/7,10:20:00,8991.21,8991.21,8991.21,8991.21,303000000
2007/8/7,10:21:00,8993.66,8993.66,8993.66,8993.66,358000000
2007/8/7,10:22:00,8994.76,8994.76,8994.76,8994.76,267000000
2007/8/7,10:23:00,8997.15,8997.15,8997.15,8997.15,350000000
2007/8/7,10:24:00,8998.58,8998.58,8998.58,8998.58,357000000
2007/8/7,10:25:00,9001.69,9001.69,9001.69,9001.69,283000000
2007/8/7,10:26:00,9002.83,9002.83,9002.83,9002.83,483000000
2007/8/7,10:27:00,9004.27,9004.27,9004.27,9004.27,340000000
2007/8/7,10:28:00,9006.33,9006.33,9006.33,9006.33,410000000
2007/8/7,10:29:00,9006.34,9006.34,9006.34,9006.34,398000000
2007/8/7,10:30:00,9007.86,9007.86,9007.86,9007.86,443000000
2007/8/7,10:31:00,9009.66,9009.66,9009.66,9009.66,594000000
2007/8/7,10:32:00,9010.93,9010.93,9010.93,9010.93,374000000
2007/8/7,10:33:00,9011.75,9011.75,9011.75,9011.75,442000000
2007/8/7,10:34:00,9014.45,9014.45,9014.45,9014.45,380000000
2007/8/7,10:35:00,9016.30,9016.30,9016.30,9016.30,379000000
2007/8/7,10:36:00,9015.04,9015.04,9015.04,9015.04,469000000
2007/8/7,10:37:00,9013.95,9013.95,9013.95,9013.95,322000000
2007/8/7,10:38:00,9013.82,9013.82,9013.82,9013.82,422000000
2007/8/7,10:39:00,9012.77,9012.77,9012.77,9012.77,318000000
2007/8/7,10:40:00,9013.83,9013.83,9013.83,9013.83,340000000
2007/8/7,10:41:00,9014.46,9014.46,9014.46,9014.46,462000000
2007/8/7,10:42:00,9012.47,9012.47,9012.47,9012.47,351000000
2007/8/7,10:43:00,9014.74,9014.74,9014.74,9014.74,400000000
2007/8/7,10:44:00,9010.86,9010.86,9010.86,9010.86,433000000
2007/8/7,10:45:00,9013.19,9013.19,9013.19,9013.19,288000000
2007/8/7,10:46:00,9010.78,9010.78,9010.78,9010.78,476000000
2007/8/7,10:47:00,9010.02,9010.02,9010.02,9010.02,268000000
2007/8/7,10:48:00,9009.10,9009.10,9009.10,9009.10,344000000
2007/8/7,10:49:00,9006.29,9006.29,9006.29,9006.29,358000000
2007/8/7,10:50:00,9006.81,9006.81,9006.81,9006.81,361000000
2007/8/7,10:51:00,9006.96,9006.96,9006.96,9006.96,558000000
2007/8/7,10:52:00,9006.28,9006.28,9006.28,9006.28,360000000
2007/8/7,10:53:00,9007.34,9007.34,9007.34,9007.34,416000000
2007/8/7,10:54:00,9006.32,9006.32,9006.32,9006.32,371000000
2007/8/7,10:55:00,9007.23,9007.23,9007.23,9007.23,358000000
2007/8/7,10:56:00,9007.40,9007.40,9007.40,9007.40,412000000
2007/8/7,10:57:00,9008.44,9008.44,9008.44,9008.44,333000000
2007/8/7,10:58:00,9008.15,9008.15,9008.15,9008.15,355000000
2007/8/7,10:59:00,9006.49,9006.49,9006.49,9006.49,345000000
2007/8/7,11:00:00,9005.35,9005.35,9005.35,9005.35,346000000
2007/8/7,11:01:00,9003.55,9003.55,9003.55,9003.55,349000000
2007/8/7,11:02:00,9002.39,9002.39,9002.39,9002.39,318000000
2007/8/7,11:03:00,8999.12,8999.12,8999.12,8999.12,385000000
2007/8/7,11:04:00,8998.41,8998.41,8998.41,8998.41,331000000
2007/8/7,11:05:00,8997.07,8997.07,8997.07,8997.07,312000000
2007/8/7,11:06:00,8995.66,8995.66,8995.66,8995.66,414000000
2007/8/7,11:07:00,8995.94,8995.94,8995.94,8995.94,329000000
2007/8/7,11:08:00,8991.71,8991.71,8991.71,8991.71,451000000
2007/8/7,11:09:00,8993.21,8993.21,8993.21,8993.21,384000000
2007/8/7,11:10:00,8992.34,8992.34,8992.34,8992.34,366000000
2007/8/7,11:11:00,8988.62,8988.62,8988.62,8988.62,466000000
2007/8/7,11:12:00,8990.93,8990.93,8990.93,8990.93,357000000
2007/8/7,11:13:00,8990.05,8990.05,8990.05,8990.05,402000000
2007/8/7,11:14:00,8989.75,8989.75,8989.75,8989.75,362000000
2007/8/7,11:15:00,8989.45,8989.45,8989.45,8989.45,321000000
2007/8/7,11:16:00,8989.13,8989.13,8989.13,8989.13,405000000
2007/8/7,11:17:00,8990.34,8990.34,8990.34,8990.34,306000000
2007/8/7,11:18:00,8988.56,8988.56,8988.56,8988.56,335000000
2007/8/7,11:19:00,8987.41,8987.41,8987.41,8987.41,410000000
2007/8/7,11:20:00,8986.22,8986.22,8986.22,8986.22,337000000
2007/8/7,11:21:00,8985.66,8985.66,8985.66,8985.66,333000000
2007/8/7,11:22:00,8985.06,8985.06,8985.06,8985.06,300000000
2007/8/7,11:23:00,8985.57,8985.57,8985.57,8985.57,333000000
2007/8/7,11:24:00,8984.29,8984.29,8984.29,8984.29,267000000
2007/8/7,11:25:00,8983.11,8983.11,8983.11,8983.11,291000000
2007/8/7,11:26:00,8984.49,8984.49,8984.49,8984.49,260000000
2007/8/7,11:27:00,8983.47,8983.47,8983.47,8983.47,219000000
2007/8/7,11:28:00,8985.01,8985.01,8985.01,8985.01,328000000
2007/8/7,11:29:00,8984.72,8984.72,8984.72,8984.72,283000000
2007/8/7,11:30:00,8985.43,8985.43,8985.43,8985.43,284000000
2007/8/7,11:31:00,8987.06,8987.06,8987.06,8987.06,372000000
2007/8/7,11:32:00,8986.86,8986.86,8986.86,8986.86,218000000
2007/8/7,11:33:00,8988.41,8988.41,8988.41,8988.41,283000000
2007/8/7,11:34:00,8987.22,8987.22,8987.22,8987.22,308000000
2007/8/7,11:35:00,8989.18,8989.18,8989.18,8989.18,281000000
2007/8/7,11:36:00,8986.88,8986.88,8986.88,8986.88,393000000
2007/8/7,11:37:00,8986.92,8986.92,8986.92,8986.92,255000000
2007/8/7,11:38:00,8987.43,8987.43,8987.43,8987.43,308000000
2007/8/7,11:39:00,8987.23,8987.23,8987.23,8987.23,275000000
2007/8/7,11:40:00,8985.02,8985.02,8985.02,8985.02,322000000
2007/8/7,11:41:00,8984.34,8984.34,8984.34,8984.34,398000000
2007/8/7,11:42:00,8984.22,8984.22,8984.22,8984.22,318000000
2007/8/7,11:43:00,8982.64,8982.64,8982.64,8982.64,404000000
2007/8/7,11:44:00,8980.43,8980.43,8980.43,8980.43,302000000
2007/8/7,11:45:00,8979.41,8979.41,8979.41,8979.41,282000000
2007/8/7,11:46:00,8979.06,8979.06,8979.06,8979.06,464000000
2007/8/7,11:47:00,8977.07,8977.07,8977.07,8977.07,309000000
2007/8/7,11:48:00,8973.01,8973.01,8973.01,8973.01,408000000
2007/8/7,11:49:00,8972.72,8972.72,8972.72,8972.72,386000000
2007/8/7,11:50:00,8968.32,8968.32,8968.32,8968.32,396000000
2007/8/7,11:51:00,8968.36,8968.36,8968.36,8968.36,555000000
2007/8/7,11:52:00,8966.45,8966.45,8966.45,8966.45,371000000
2007/8/7,11:53:00,8963.51,8963.51,8963.51,8963.51,430000000
2007/8/7,11:54:00,8958.60,8958.60,8958.60,8958.60,558000000
2007/8/7,11:55:00,8956.66,8956.66,8956.66,8956.66,484000000
2007/8/7,11:56:00,8949.35,8949.35,8949.35,8949.35,634000000
2007/8/7,11:57:00,8947.50,8947.50,8947.50,8947.50,535000000
2007/8/7,11:58:00,8949.88,8949.88,8949.88,8949.88,604000000
2007/8/7,11:59:00,8946.86,8946.86,8946.86,8946.86,455000000
2007/8/7,12:00:00,8946.56,8946.56,8946.56,8946.56,409000000
2007/8/7,12:01:00,8946.95,8946.95,8946.95,8946.95,408000000
2007/8/7,12:02:00,8950.32,8950.32,8950.32,8950.32,415000000
2007/8/7,12:03:00,8957.04,8957.04,8957.04,8957.04,471000000
2007/8/7,12:04:00,8957.77,8957.77,8957.77,8957.77,276000000
2007/8/7,12:05:00,8959.58,8959.58,8959.58,8959.58,279000000
2007/8/7,12:06:00,8959.29,8959.29,8959.29,8959.29,352000000
2007/8/7,12:07:00,8959.64,8959.64,8959.64,8959.64,271000000
2007/8/7,12:08:00,8959.84,8959.84,8959.84,8959.84,292000000
2007/8/7,12:09:00,8958.50,8958.50,8958.50,8958.50,250000000
2007/8/7,12:10:00,8956.28,8956.28,8956.28,8956.28,224000000
2007/8/7,12:11:00,8952.10,8952.10,8952.10,8952.10,311000000
2007/8/7,12:12:00,8941.71,8941.71,8941.71,8941.71,592000000
2007/8/7,12:13:00,8932.35,8932.35,8932.35,8932.35,758000000
2007/8/7,12:14:00,8921.66,8921.66,8921.66,8921.66,724000000
2007/8/7,12:15:00,8923.02,8923.02,8923.02,8923.02,480000000
2007/8/7,12:16:00,8918.87,8918.87,8918.87,8918.87,734000000
2007/8/7,12:17:00,8907.33,8907.33,8907.33,8907.33,649000000
2007/8/7,12:18:00,8901.67,8901.67,8901.67,8901.67,845000000
2007/8/7,12:19:00,8904.71,8904.71,8904.71,8904.71,713000000
2007/8/7,12:20:00,8903.76,8903.76,8903.76,8903.76,597000000
2007/8/7,12:21:00,8900.48,8900.48,8900.48,8900.48,729000000
2007/8/7,12:22:00,8901.76,8901.76,8901.76,8901.76,454000000
2007/8/7,12:23:00,8903.73,8903.73,8903.73,8903.73,445000000
2007/8/7,12:24:00,8904.04,8904.04,8904.04,8904.04,514000000
2007/8/7,12:25:00,8910.01,8910.01,8910.01,8910.01,404000000
2007/8/7,12:26:00,8914.51,8914.51,8914.51,8914.51,485000000
2007/8/7,12:27:00,8917.72,8917.72,8917.72,8917.72,296000000
2007/8/7,12:28:00,8922.14,8922.14,8922.14,8922.14,348000000
2007/8/7,12:29:00,8924.11,8924.11,8924.11,8924.11,297000000
2007/8/7,12:30:00,8927.41,8927.41,8927.41,8927.41,301000000
2007/8/7,12:31:00,8930.07,8930.07,8930.07,8930.07,369000000
2007/8/7,12:32:00,8929.78,8929.78,8929.78,8929.78,279000000
2007/8/7,12:33:00,8932.49,8932.49,8932.49,8932.49,361000000
2007/8/7,12:34:00,8933.46,8933.46,8933.46,8933.46,281000000
2007/8/7,12:35:00,8936.21,8936.21,8936.21,8936.21,258000000
2007/8/7,12:36:00,8935.88,8935.88,8935.88,8935.88,383000000
2007/8/7,12:37:00,8937.53,8937.53,8937.53,8937.53,318000000
2007/8/7,12:38:00,8937.78,8937.78,8937.78,8937.78,369000000
2007/8/7,12:39:00,8936.90,8936.90,8936.90,8936.90,331000000
2007/8/7,12:40:00,8936.31,8936.31,8936.31,8936.31,306000000
2007/8/7,12:41:00,8936.13,8936.13,8936.13,8936.13,365000000
2007/8/7,12:42:00,8932.17,8932.17,8932.17,8932.17,294000000
2007/8/7,12:43:00,8928.45,8928.45,8928.45,8928.45,418000000
2007/8/7,12:44:00,8914.84,8914.84,8914.84,8914.84,511000000
2007/8/7,12:45:00,8906.12,8906.12,8906.12,8906.12,490000000
2007/8/7,12:46:00,8904.17,8904.17,8904.17,8904.17,507000000
2007/8/7,12:47:00,8905.52,8905.52,8905.52,8905.52,385000000
2007/8/7,12:48:00,8905.21,8905.21,8905.21,8905.21,487000000
2007/8/7,12:49:00,8904.65,8904.65,8904.65,8904.65,388000000
2007/8/7,12:50:00,8905.74,8905.74,8905.74,8905.74,354000000
2007/8/7,12:51:00,8907.86,8907.86,8907.86,8907.86,355000000
2007/8/7,12:52:00,8907.24,8907.24,8907.24,8907.24,280000000
2007/8/7,12:53:00,8905.90,8905.90,8905.90,8905.90,412000000
2007/8/7,12:54:00,8905.89,8905.89,8905.89,8905.89,349000000
2007/8/7,12:55:00,8904.21,8904.21,8904.21,8904.21,308000000
2007/8/7,12:56:00,8906.97,8906.97,8906.97,8906.97,372000000
2007/8/7,12:57:00,8906.52,8906.52,8906.52,8906.52,363000000
2007/8/7,12:58:00,8907.34,8907.34,8907.34,8907.34,374000000
2007/8/7,12:59:00,8908.52,8908.52,8908.52,8908.52,327000000
2007/8/7,13:00:00,8909.91,8909.91,8909.91,8909.91,300000000
2007/8/7,13:01:00,8911.77,8911.77,8911.77,8911.77,383000000
2007/8/7,13:02:00,8915.37,8915.37,8915.37,8915.37,327000000
2007/8/7,13:03:00,8920.26,8920.26,8920.26,8920.26,398000000
2007/8/7,13:04:00,8923.51,8923.51,8923.51,8923.51,324000000
2007/8/7,13:05:00,8924.73,8924.73,8924.73,8924.73,347000000
2007/8/7,13:06:00,8927.26,8927.26,8927.26,8927.26,438000000
2007/8/7,13:07:00,8928.20,8928.20,8928.20,8928.20,365000000
2007/8/7,13:08:00,8928.74,8928.74,8928.74,8928.74,466000000
2007/8/7,13:09:00,8931.15,8931.15,8931.15,8931.15,503000000
2007/8/7,13:10:00,8930.00,8930.00,8930.00,8930.00,453000000
2007/8/7,13:11:00,8930.37,8930.37,8930.37,8930.37,661000000
2007/8/7,13:12:00,8930.59,8930.59,8930.59,8930.59,559000000
2007/8/7,13:13:00,8930.21,8930.21,8930.21,8930.21,694000000
2007/8/7,13:14:00,8930.17,8930.17,8930.17,8930.17,562000000
2007/8/7,13:15:00,8928.36,8928.36,8928.36,8928.36,488000000
2007/8/7,13:16:00,8925.83,8925.83,8925.83,8925.83,650000000
2007/8/7,13:17:00,8924.30,8924.30,8924.30,8924.30,651000000
2007/8/7,13:18:00,8925.69,8925.69,8925.69,8925.69,617000000
2007/8/7,13:19:00,8924.68,8924.68,8924.68,8924.68,628000000
2007/8/7,13:20:00,8921.19,8921.19,8921.19,8921.19,578000000
2007/8/7,13:21:00,8915.70,8915.70,8915.70,8915.70,790000000
2007/8/7,13:22:00,8910.58,8910.58,8910.58,8910.58,693000000
2007/8/7,13:23:00,8908.12,8908.12,8908.12,8908.12,812000000
2007/8/7,13:24:00,8903.80,8903.80,8903.80,8903.80,933000000
2007/8/7,13:25:00,8900.67,8900.67,8900.67,8900.67,800000000
2007/8/7,13:26:00,8900.67,8900.67,8900.67,8900.67,0
2007/8/7,13:27:00,8900.67,8900.67,8900.67,8900.67,0
2007/8/7,13:28:00,8900.67,8900.67,8900.67,8900.67,0
2007/8/7,13:29:00,8900.67,8900.67,8900.67,8900.67,0
2007/8/7,13:30:00,8862.31,8862.31,8862.31,8862.31,1985032704
2007/8/8,09:01:00,8961.12,8961.12,8961.12,8961.12,260032512
2007/8/8,09:02:00,8976.22,8976.22,8976.22,8976.22,1042000000
2007/8/8,09:03:00,8978.58,8978.58,8978.58,8978.58,1390000000
2007/8/8,09:04:00,8970.77,8970.77,8970.77,8970.77,1263000064
2007/8/8,09:05:00,8953.40,8953.40,8953.40,8953.40,1222000000
2007/8/8,09:06:00,8946.05,8946.05,8946.05,8946.05,1235000064
2007/8/8,09:07:00,8939.16,8939.16,8939.16,8939.16,926000000
2007/8/8,09:08:00,8938.54,8938.54,8938.54,8938.54,1029000000
2007/8/8,09:09:00,8940.20,8940.20,8940.20,8940.20,937000000
2007/8/8,09:10:00,8944.89,8944.89,8944.89,8944.89,703000000
2007/8/8,09:11:00,8952.32,8952.32,8952.32,8952.32,1159000064
2007/8/8,09:12:00,8963.46,8963.46,8963.46,8963.46,1003000000
2007/8/8,09:13:00,8964.24,8964.24,8964.24,8964.24,933000000
2007/8/8,09:14:00,8964.44,8964.44,8964.44,8964.44,947000000
2007/8/8,09:15:00,8972.40,8972.40,8972.40,8972.40,847000000
2007/8/8,09:16:00,8977.00,8977.00,8977.00,8977.00,1188000000
2007/8/8,09:17:00,8982.64,8982.64,8982.64,8982.64,799000000
2007/8/8,09:18:00,8988.28,8988.28,8988.28,8988.28,1286000000
2007/8/8,09:19:00,8987.28,8987.28,8987.28,8987.28,1131000064
2007/8/8,09:20:00,8986.32,8986.32,8986.32,8986.32,838000000
2007/8/8,09:21:00,8987.22,8987.22,8987.22,8987.22,988000000
2007/8/8,09:22:00,8987.45,8987.45,8987.45,8987.45,609000000
2007/8/8,09:23:00,8989.18,8989.18,8989.18,8989.18,704000000
2007/8/8,09:24:00,8988.52,8988.52,8988.52,8988.52,663000000
2007/8/8,09:25:00,8986.42,8986.42,8986.42,8986.42,595000000
2007/8/8,09:26:00,8988.81,8988.81,8988.81,8988.81,800000000
2007/8/8,09:27:00,8990.03,8990.03,8990.03,8990.03,674000000
2007/8/8,09:28:00,8991.39,8991.39,8991.39,8991.39,838000000
2007/8/8,09:29:00,8990.83,8990.83,8990.83,8990.83,938000000
2007/8/8,09:30:00,8991.24,8991.24,8991.24,8991.24,748000000
2007/8/8,09:31:00,8990.68,8990.68,8990.68,8990.68,849000000
2007/8/8,09:32:00,8987.16,8987.16,8987.16,8987.16,559000000
2007/8/8,09:33:00,8988.80,8988.80,8988.80,8988.80,610000000
2007/8/8,09:34:00,8984.81,8984.81,8984.81,8984.81,559000000
2007/8/8,09:35:00,8985.51,8985.51,8985.51,8985.51,371000000
2007/8/8,09:36:00,8984.12,8984.12,8984.12,8984.12,531000000
2007/8/8,09:37:00,8984.97,8984.97,8984.97,8984.97,431000000
2007/8/8,09:38:00,8984.40,8984.40,8984.40,8984.40,523000000
2007/8/8,09:39:00,8981.85,8981.85,8981.85,8981.85,494000000
2007/8/8,09:40:00,8981.75,8981.75,8981.75,8981.75,455000000
2007/8/8,09:41:00,8979.71,8979.71,8979.71,8979.71,603000000
2007/8/8,09:42:00,8979.68,8979.68,8979.68,8979.68,400000000
2007/8/8,09:43:00,8980.48,8980.48,8980.48,8980.48,547000000
2007/8/8,09:44:00,8980.36,8980.36,8980.36,8980.36,537000000
2007/8/8,09:45:00,8980.85,8980.85,8980.85,8980.85,455000000
2007/8/8,09:46:00,8982.71,8982.71,8982.71,8982.71,561000000
2007/8/8,09:47:00,8983.07,8983.07,8983.07,8983.07,494000000
2007/8/8,09:48:00,8986.97,8986.97,8986.97,8986.97,463000000
2007/8/8,09:49:00,8993.36,8993.36,8993.36,8993.36,506000000
2007/8/8,09:50:00,8995.31,8995.31,8995.31,8995.31,455000000
2007/8/8,09:51:00,9001.23,9001.23,9001.23,9001.23,715000000
2007/8/8,09:52:00,9004.52,9004.52,9004.52,9004.52,513000000
2007/8/8,09:53:00,9008.19,9008.19,9008.19,9008.19,766000000
2007/8/8,09:54:00,9014.69,9014.69,9014.69,9014.69,1084000000
2007/8/8,09:55:00,9017.98,9017.98,9017.98,9017.98,846000000
2007/8/8,09:56:00,9019.68,9019.68,9019.68,9019.68,1102000000
2007/8/8,09:57:00,9020.13,9020.13,9020.13,9020.13,629000000
2007/8/8,09:58:00,9020.38,9020.38,9020.38,9020.38,641000000
2007/8/8,09:59:00,9018.69,9018.69,9018.69,9018.69,544000000
2007/8/8,10:00:00,9017.08,9017.08,9017.08,9017.08,394000000
2007/8/8,10:01:00,9016.57,9016.57,9016.57,9016.57,546000000
2007/8/8,10:02:00,9015.36,9015.36,9015.36,9015.36,393000000
2007/8/8,10:03:00,9013.81,9013.81,9013.81,9013.81,452000000
2007/8/8,10:04:00,9015.74,9015.74,9015.74,9015.74,455000000
2007/8/8,10:05:00,9013.66,9013.66,9013.66,9013.66,362000000
2007/8/8,10:06:00,9012.72,9012.72,9012.72,9012.72,448000000
2007/8/8,10:07:00,9009.81,9009.81,9009.81,9009.81,329000000
2007/8/8,10:08:00,9008.83,9008.83,9008.83,9008.83,454000000
2007/8/8,10:09:00,9008.75,9008.75,9008.75,9008.75,479000000
2007/8/8,10:10:00,9007.99,9007.99,9007.99,9007.99,413000000
2007/8/8,10:11:00,9006.91,9006.91,9006.91,9006.91,589000000
2007/8/8,10:12:00,9005.89,9005.89,9005.89,9005.89,537000000
2007/8/8,10:13:00,9006.72,9006.72,9006.72,9006.72,422000000
2007/8/8,10:14:00,9004.73,9004.73,9004.73,9004.73,393000000
2007/8/8,10:15:00,9005.97,9005.97,9005.97,9005.97,331000000
2007/8/8,10:16:00,9001.96,9001.96,9001.96,9001.96,378000000
2007/8/8,10:17:00,9002.38,9002.38,9002.38,9002.38,313000000
2007/8/8,10:18:00,8998.44,8998.44,8998.44,8998.44,493000000
2007/8/8,10:19:00,9002.06,9002.06,9002.06,9002.06,518000000
2007/8/8,10:20:00,8998.87,8998.87,8998.87,8998.87,455000000
2007/8/8,10:21:00,8999.89,8999.89,8999.89,8999.89,541000000
2007/8/8,10:22:00,9001.38,9001.38,9001.38,9001.38,364000000
2007/8/8,10:23:00,9000.06,9000.06,9000.06,9000.06,504000000
2007/8/8,10:24:00,9003.50,9003.50,9003.50,9003.50,495000000
2007/8/8,10:25:00,9005.19,9005.19,9005.19,9005.19,431000000
2007/8/8,10:26:00,9006.24,9006.24,9006.24,9006.24,662000000
2007/8/8,10:27:00,9010.19,9010.19,9010.19,9010.19,553000000
2007/8/8,10:28:00,9013.22,9013.22,9013.22,9013.22,594000000
2007/8/8,10:29:00,9016.63,9016.63,9016.63,9016.63,566000000
2007/8/8,10:30:00,9016.42,9016.42,9016.42,9016.42,532000000
2007/8/8,10:31:00,9016.69,9016.69,9016.69,9016.69,541000000
2007/8/8,10:32:00,9016.73,9016.73,9016.73,9016.73,500000000
2007/8/8,10:33:00,9017.04,9017.04,9017.04,9017.04,465000000
2007/8/8,10:34:00,9017.65,9017.65,9017.65,9017.65,361000000
2007/8/8,10:35:00,9020.47,9020.47,9020.47,9020.47,363000000
2007/8/8,10:36:00,9016.84,9016.84,9016.84,9016.84,382000000
2007/8/8,10:37:00,9018.21,9018.21,9018.21,9018.21,352000000
2007/8/8,10:38:00,9018.89,9018.89,9018.89,9018.89,415000000
2007/8/8,10:39:00,9018.17,9018.17,9018.17,9018.17,319000000
2007/8/8,10:40:00,9018.57,9018.57,9018.57,9018.57,293000000
2007/8/8,10:41:00,9018.14,9018.14,9018.14,9018.14,521000000
2007/8/8,10:42:00,9017.71,9017.71,9017.71,9017.71,325000000
2007/8/8,10:43:00,9019.24,9019.24,9019.24,9019.24,359000000
2007/8/8,10:44:00,9017.71,9017.71,9017.71,9017.71,298000000
2007/8/8,10:45:00,9015.69,9015.69,9015.69,9015.69,349000000
2007/8/8,10:46:00,9014.94,9014.94,9014.94,9014.94,477000000
2007/8/8,10:47:00,9015.99,9015.99,9015.99,9015.99,402000000
2007/8/8,10:48:00,9014.52,9014.52,9014.52,9014.52,417000000
2007/8/8,10:49:00,9010.70,9010.70,9010.70,9010.70,391000000
2007/8/8,10:50:00,9006.96,9006.96,9006.96,9006.96,305000000
2007/8/8,10:51:00,9005.54,9005.54,9005.54,9005.54,462000000
2007/8/8,10:52:00,9004.43,9004.43,9004.43,9004.43,356000000
2007/8/8,10:53:00,9001.27,9001.27,9001.27,9001.27,484000000
2007/8/8,10:54:00,9001.16,9001.16,9001.16,9001.16,394000000
2007/8/8,10:55:00,8998.34,8998.34,8998.34,8998.34,412000000
2007/8/8,10:56:00,8997.41,8997.41,8997.41,8997.41,434000000
2007/8/8,10:57:00,8995.90,8995.90,8995.90,8995.90,317000000
2007/8/8,10:58:00,8996.71,8996.71,8996.71,8996.71,391000000
2007/8/8,10:59:00,8998.13,8998.13,8998.13,8998.13,267000000
2007/8/8,11:00:00,8997.70,8997.70,8997.70,8997.70,288000000
2007/8/8,11:01:00,8998.71,8998.71,8998.71,8998.71,462000000
2007/8/8,11:02:00,8998.41,8998.41,8998.41,8998.41,302000000
2007/8/8,11:03:00,9000.74,9000.74,9000.74,9000.74,350000000
2007/8/8,11:04:00,9001.21,9001.21,9001.21,9001.21,340000000
2007/8/8,11:05:00,9002.63,9002.63,9002.63,9002.63,349000000
2007/8/8,11:06:00,9003.00,9003.00,9003.00,9003.00,380000000
2007/8/8,11:07:00,9001.36,9001.36,9001.36,9001.36,289000000
2007/8/8,11:08:00,9001.82,9001.82,9001.82,9001.82,386000000
2007/8/8,11:09:00,9000.52,9000.52,9000.52,9000.52,288000000
2007/8/8,11:10:00,9003.12,9003.12,9003.12,9003.12,255000000
2007/8/8,11:11:00,9002.60,9002.60,9002.60,9002.60,448000000
2007/8/8,11:12:00,9003.05,9003.05,9003.05,9003.05,312000000
2007/8/8,11:13:00,9004.05,9004.05,9004.05,9004.05,409000000
2007/8/8,11:14:00,9005.18,9005.18,9005.18,9005.18,373000000
2007/8/8,11:15:00,9005.05,9005.05,9005.05,9005.05,354000000
2007/8/8,11:16:00,9009.00,9009.00,9009.00,9009.00,462000000
2007/8/8,11:17:00,9008.70,9008.70,9008.70,9008.70,382000000
2007/8/8,11:18:00,9012.98,9012.98,9012.98,9012.98,527000000
2007/8/8,11:19:00,9012.20,9012.20,9012.20,9012.20,465000000
2007/8/8,11:20:00,9015.15,9015.15,9015.15,9015.15,358000000
2007/8/8,11:21:00,9013.52,9013.52,9013.52,9013.52,463000000
2007/8/8,11:22:00,9020.12,9020.12,9020.12,9020.12,371000000
2007/8/8,11:23:00,9018.81,9018.81,9018.81,9018.81,533000000
2007/8/8,11:24:00,9020.43,9020.43,9020.43,9020.43,512000000
2007/8/8,11:25:00,9022.52,9022.52,9022.52,9022.52,368000000
2007/8/8,11:26:00,9023.24,9023.24,9023.24,9023.24,610000000
2007/8/8,11:27:00,9022.89,9022.89,9022.89,9022.89,353000000
2007/8/8,11:28:00,9026.02,9026.02,9026.02,9026.02,412000000
2007/8/8,11:29:00,9023.65,9023.65,9023.65,9023.65,362000000
2007/8/8,11:30:00,9027.73,9027.73,9027.73,9027.73,285000000
2007/8/8,11:31:00,9028.64,9028.64,9028.64,9028.64,460000000
2007/8/8,11:32:00,9026.56,9026.56,9026.56,9026.56,274000000
2007/8/8,11:33:00,9027.74,9027.74,9027.74,9027.74,344000000
2007/8/8,11:34:00,9022.94,9022.94,9022.94,9022.94,323000000
2007/8/8,11:35:00,9022.99,9022.99,9022.99,9022.99,280000000
2007/8/8,11:36:00,9023.37,9023.37,9023.37,9023.37,367000000
2007/8/8,11:37:00,9023.16,9023.16,9023.16,9023.16,349000000
2007/8/8,11:38:00,9020.40,9020.40,9020.40,9020.40,389000000
2007/8/8,11:39:00,9019.78,9019.78,9019.78,9019.78,375000000
2007/8/8,11:40:00,9020.55,9020.55,9020.55,9020.55,311000000
2007/8/8,11:41:00,9020.71,9020.71,9020.71,9020.71,404000000
2007/8/8,11:42:00,9020.60,9020.60,9020.60,9020.60,252000000
2007/8/8,11:43:00,9020.11,9020.11,9020.11,9020.11,318000000
2007/8/8,11:44:00,9018.70,9018.70,9018.70,9018.70,270000000
2007/8/8,11:45:00,9018.83,9018.83,9018.83,9018.83,221000000
2007/8/8,11:46:00,9018.38,9018.38,9018.38,9018.38,311000000
2007/8/8,11:47:00,9019.08,9019.08,9019.08,9019.08,225000000
2007/8/8,11:48:00,9020.34,9020.34,9020.34,9020.34,274000000
2007/8/8,11:49:00,9021.54,9021.54,9021.54,9021.54,232000000
2007/8/8,11:50:00,9023.63,9023.63,9023.63,9023.63,266000000
2007/8/8,11:51:00,9023.18,9023.18,9023.18,9023.18,373000000
2007/8/8,11:52:00,9026.25,9026.25,9026.25,9026.25,303000000
2007/8/8,11:53:00,9026.66,9026.66,9026.66,9026.66,349000000
2007/8/8,11:54:00,9027.95,9027.95,9027.95,9027.95,330000000
2007/8/8,11:55:00,9029.31,9029.31,9029.31,9029.31,431000000
2007/8/8,11:56:00,9033.37,9033.37,9033.37,9033.37,508000000
2007/8/8,11:57:00,9035.76,9035.76,9035.76,9035.76,380000000
2007/8/8,11:58:00,9036.30,9036.30,9036.30,9036.30,433000000
2007/8/8,11:59:00,9033.51,9033.51,9033.51,9033.51,429000000
2007/8/8,12:00:00,9037.44,9037.44,9037.44,9037.44,475000000
2007/8/8,12:01:00,9040.51,9040.51,9040.51,9040.51,673000000
2007/8/8,12:02:00,9041.77,9041.77,9041.77,9041.77,374000000
2007/8/8,12:03:00,9040.00,9040.00,9040.00,9040.00,521000000
2007/8/8,12:04:00,9042.29,9042.29,9042.29,9042.29,408000000
2007/8/8,12:05:00,9042.33,9042.33,9042.33,9042.33,416000000
2007/8/8,12:06:00,9045.91,9045.91,9045.91,9045.91,414000000
2007/8/8,12:07:00,9046.29,9046.29,9046.29,9046.29,332000000
2007/8/8,12:08:00,9046.72,9046.72,9046.72,9046.72,400000000
2007/8/8,12:09:00,9051.43,9051.43,9051.43,9051.43,342000000
2007/8/8,12:10:00,9052.18,9052.18,9052.18,9052.18,347000000
2007/8/8,12:11:00,9050.68,9050.68,9050.68,9050.68,504000000
2007/8/8,12:12:00,9052.51,9052.51,9052.51,9052.51,283000000
2007/8/8,12:13:00,9048.85,9048.85,9048.85,9048.85,374000000
2007/8/8,12:14:00,9048.55,9048.55,9048.55,9048.55,305000000
2007/8/8,12:15:00,9042.62,9042.62,9042.62,9042.62,333000000
2007/8/8,12:16:00,9048.40,9048.40,9048.40,9048.40,447000000
2007/8/8,12:17:00,9047.63,9047.63,9047.63,9047.63,342000000
2007/8/8,12:18:00,9048.65,9048.65,9048.65,9048.65,356000000
2007/8/8,12:19:00,9048.40,9048.40,9048.40,9048.40,617000000
2007/8/8,12:20:00,9051.43,9051.43,9051.43,9051.43,505000000
2007/8/8,12:21:00,9049.94,9049.94,9049.94,9049.94,529000000
2007/8/8,12:22:00,9051.10,9051.10,9051.10,9051.10,292000000
2007/8/8,12:23:00,9051.04,9051.04,9051.04,9051.04,435000000
2007/8/8,12:24:00,9051.49,9051.49,9051.49,9051.49,574000000
2007/8/8,12:25:00,9052.54,9052.54,9052.54,9052.54,396000000
2007/8/8,12:26:00,9051.13,9051.13,9051.13,9051.13,537000000
2007/8/8,12:27:00,9055.05,9055.05,9055.05,9055.05,305000000
2007/8/8,12:28:00,9055.17,9055.17,9055.17,9055.17,420000000
2007/8/8,12:29:00,9055.42,9055.42,9055.42,9055.42,311000000
2007/8/8,12:30:00,9055.97,9055.97,9055.97,9055.97,368000000
2007/8/8,12:31:00,9057.62,9057.62,9057.62,9057.62,547000000
2007/8/8,12:32:00,9058.07,9058.07,9058.07,9058.07,423000000
2007/8/8,12:33:00,9058.92,9058.92,9058.92,9058.92,627000000
2007/8/8,12:34:00,9058.52,9058.52,9058.52,9058.52,429000000
2007/8/8,12:35:00,9059.69,9059.69,9059.69,9059.69,381000000
2007/8/8,12:36:00,9057.38,9057.38,9057.38,9057.38,456000000
2007/8/8,12:37:00,9058.58,9058.58,9058.58,9058.58,312000000
2007/8/8,12:38:00,9055.24,9055.24,9055.24,9055.24,450000000
2007/8/8,12:39:00,9055.84,9055.84,9055.84,9055.84,292000000
2007/8/8,12:40:00,9054.66,9054.66,9054.66,9054.66,274000000
2007/8/8,12:41:00,9053.47,9053.47,9053.47,9053.47,452000000
2007/8/8,12:42:00,9049.65,9049.65,9049.65,9049.65,289000000
2007/8/8,12:43:00,9045.63,9045.63,9045.63,9045.63,489000000
2007/8/8,12:44:00,9045.98,9045.98,9045.98,9045.98,339000000
2007/8/8,12:45:00,9044.66,9044.66,9044.66,9044.66,405000000
2007/8/8,12:46:00,9047.06,9047.06,9047.06,9047.06,517000000
2007/8/8,12:47:00,9049.34,9049.34,9049.34,9049.34,404000000
2007/8/8,12:48:00,9053.45,9053.45,9053.45,9053.45,407000000
2007/8/8,12:49:00,9056.86,9056.86,9056.86,9056.86,499000000
2007/8/8,12:50:00,9060.66,9060.66,9060.66,9060.66,437000000
2007/8/8,12:51:00,9060.19,9060.19,9060.19,9060.19,513000000
2007/8/8,12:52:00,9061.94,9061.94,9061.94,9061.94,305000000
2007/8/8,12:53:00,9062.05,9062.05,9062.05,9062.05,407000000
2007/8/8,12:54:00,9062.63,9062.63,9062.63,9062.63,324000000
2007/8/8,12:55:00,9062.23,9062.23,9062.23,9062.23,315000000
2007/8/8,12:56:00,9060.27,9060.27,9060.27,9060.27,501000000
2007/8/8,12:57:00,9057.59,9057.59,9057.59,9057.59,309000000
2007/8/8,12:58:00,9058.35,9058.35,9058.35,9058.35,470000000
2007/8/8,12:59:00,9060.73,9060.73,9060.73,9060.73,442000000
2007/8/8,13:00:00,9062.07,9062.07,9062.07,9062.07,529000000
2007/8/8,13:01:00,9062.75,9062.75,9062.75,9062.75,479000000
2007/8/8,13:02:00,9061.88,9061.88,9061.88,9061.88,447000000
2007/8/8,13:03:00,9059.75,9059.75,9059.75,9059.75,502000000
2007/8/8,13:04:00,9059.17,9059.17,9059.17,9059.17,416000000
2007/8/8,13:05:00,9058.31,9058.31,9058.31,9058.31,419000000
2007/8/8,13:06:00,9055.99,9055.99,9055.99,9055.99,590000000
2007/8/8,13:07:00,9058.77,9058.77,9058.77,9058.77,367000000
2007/8/8,13:08:00,9057.05,9057.05,9057.05,9057.05,550000000
2007/8/8,13:09:00,9056.75,9056.75,9056.75,9056.75,516000000
2007/8/8,13:10:00,9058.04,9058.04,9058.04,9058.04,610000000
2007/8/8,13:11:00,9058.62,9058.62,9058.62,9058.62,636000000
2007/8/8,13:12:00,9064.23,9064.23,9064.23,9064.23,527000000
2007/8/8,13:13:00,9070.17,9070.17,9070.17,9070.17,794000000
2007/8/8,13:14:00,9075.20,9075.20,9075.20,9075.20,604000000
2007/8/8,13:15:00,9077.09,9077.09,9077.09,9077.09,453000000
2007/8/8,13:16:00,9075.38,9075.38,9075.38,9075.38,680000000
2007/8/8,13:17:00,9075.41,9075.41,9075.41,9075.41,614000000
2007/8/8,13:18:00,9073.26,9073.26,9073.26,9073.26,619000000
2007/8/8,13:19:00,9074.30,9074.30,9074.30,9074.30,632000000
2007/8/8,13:20:00,9072.29,9072.29,9072.29,9072.29,554000000
2007/8/8,13:21:00,9076.68,9076.68,9076.68,9076.68,883000000
2007/8/8,13:22:00,9080.16,9080.16,9080.16,9080.16,673000000
2007/8/8,13:23:00,9080.20,9080.20,9080.20,9080.20,878000000
2007/8/8,13:24:00,9083.99,9083.99,9083.99,9083.99,964000000
2007/8/8,13:25:00,9086.81,9086.81,9086.81,9086.81,877000000
2007/8/8,13:26:00,9086.82,9086.82,9086.82,9086.82,0
2007/8/8,13:27:00,9086.82,9086.82,9086.82,9086.82,0
2007/8/8,13:28:00,9086.82,9086.82,9086.82,9086.82,0
2007/8/8,13:29:00,9086.82,9086.82,9086.82,9086.82,0
2007/8/8,13:30:00,9099.46,9099.46,9099.46,9099.46,1864032768
2007/8/9,09:01:00,9213.47,9213.47,9213.47,9213.47,3671032832
2007/8/9,09:02:00,9219.02,9219.02,9219.02,9219.02,2276000000
2007/8/9,09:03:00,9211.66,9211.66,9211.66,9211.66,2230000128
2007/8/9,09:04:00,9205.27,9205.27,9205.27,9205.27,2280999936
2007/8/9,09:05:00,9196.36,9196.36,9196.36,9196.36,1580999936
2007/8/9,09:06:00,9187.17,9187.17,9187.17,9187.17,1720999936
2007/8/9,09:07:00,9183.70,9183.70,9183.70,9183.70,1504999936
2007/8/9,09:08:00,9182.95,9182.95,9182.95,9182.95,1378000000
2007/8/9,09:09:00,9187.11,9187.11,9187.11,9187.11,1464000000
2007/8/9,09:10:00,9192.18,9192.18,9192.18,9192.18,1192000000
2007/8/9,09:11:00,9193.81,9193.81,9193.81,9193.81,1540999936
2007/8/9,09:12:00,9198.67,9198.67,9198.67,9198.67,1232999936
2007/8/9,09:13:00,9196.97,9196.97,9196.97,9196.97,1184999936
2007/8/9,09:14:00,9197.03,9197.03,9197.03,9197.03,1274000000
2007/8/9,09:15:00,9199.09,9199.09,9199.09,9199.09,1172999936
2007/8/9,09:16:00,9201.10,9201.10,9201.10,9201.10,1592999936
2007/8/9,09:17:00,9203.15,9203.15,9203.15,9203.15,1351000064
2007/8/9,09:18:00,9203.93,9203.93,9203.93,9203.93,1367000064
2007/8/9,09:19:00,9208.77,9208.77,9208.77,9208.77,1364000000
2007/8/9,09:20:00,9210.36,9210.36,9210.36,9210.36,1272000000
2007/8/9,09:21:00,9210.55,9210.55,9210.55,9210.55,1464000000
2007/8/9,09:22:00,9208.62,9208.62,9208.62,9208.62,1114000000
2007/8/9,09:23:00,9207.50,9207.50,9207.50,9207.50,1164999936
2007/8/9,09:24:00,9207.66,9207.66,9207.66,9207.66,1403000064
2007/8/9,09:25:00,9206.55,9206.55,9206.55,9206.55,1017000000
2007/8/9,09:26:00,9205.41,9205.41,9205.41,9205.41,1202000000
2007/8/9,09:27:00,9203.31,9203.31,9203.31,9203.31,998000000
2007/8/9,09:28:00,9202.08,9202.08,9202.08,9202.08,960000000
2007/8/9,09:29:00,9200.96,9200.96,9200.96,9200.96,1120999936
2007/8/9,09:30:00,9196.58,9196.58,9196.58,9196.58,1000000000
2007/8/9,09:31:00,9197.58,9197.58,9197.58,9197.58,1099000064
2007/8/9,09:32:00,9192.45,9192.45,9192.45,9192.45,825000000
2007/8/9,09:33:00,9190.86,9190.86,9190.86,9190.86,882000000
2007/8/9,09:34:00,9186.83,9186.83,9186.83,9186.83,902000000
2007/8/9,09:35:00,9187.91,9187.91,9187.91,9187.91,749000000
2007/8/9,09:36:00,9183.86,9183.86,9183.86,9183.86,868000000
2007/8/9,09:37:00,9183.09,9183.09,9183.09,9183.09,800000000
2007/8/9,09:38:00,9178.05,9178.05,9178.05,9178.05,915000000
2007/8/9,09:39:00,9183.78,9183.78,9183.78,9183.78,997000000
2007/8/9,09:40:00,9182.96,9182.96,9182.96,9182.96,778000000
2007/8/9,09:41:00,9183.47,9183.47,9183.47,9183.47,1054000000
2007/8/9,09:42:00,9185.43,9185.43,9185.43,9185.43,679000000
2007/8/9,09:43:00,9186.73,9186.73,9186.73,9186.73,705000000
2007/8/9,09:44:00,9188.73,9188.73,9188.73,9188.73,837000000
2007/8/9,09:45:00,9190.99,9190.99,9190.99,9190.99,736000000
2007/8/9,09:46:00,9190.63,9190.63,9190.63,9190.63,881000000
2007/8/9,09:47:00,9192.85,9192.85,9192.85,9192.85,802000000
2007/8/9,09:48:00,9193.86,9193.86,9193.86,9193.86,797000000
2007/8/9,09:49:00,9193.96,9193.96,9193.96,9193.96,761000000
2007/8/9,09:50:00,9195.87,9195.87,9195.87,9195.87,810000000
2007/8/9,09:51:00,9195.63,9195.63,9195.63,9195.63,1045000000
2007/8/9,09:52:00,9197.91,9197.91,9197.91,9197.91,716000000
2007/8/9,09:53:00,9195.66,9195.66,9195.66,9195.66,812000000
2007/8/9,09:54:00,9193.95,9193.95,9193.95,9193.95,860000000
2007/8/9,09:55:00,9188.82,9188.82,9188.82,9188.82,624000000
2007/8/9,09:56:00,9183.90,9183.90,9183.90,9183.90,786000000
2007/8/9,09:57:00,9180.42,9180.42,9180.42,9180.42,647000000
2007/8/9,09:58:00,9179.34,9179.34,9179.34,9179.34,678000000
2007/8/9,09:59:00,9174.09,9174.09,9174.09,9174.09,804000000
2007/8/9,10:00:00,9172.49,9172.49,9172.49,9172.49,866000000
2007/8/9,10:01:00,9168.77,9168.77,9168.77,9168.77,958000000
2007/8/9,10:02:00,9162.75,9162.75,9162.75,9162.75,675000000
2007/8/9,10:03:00,9157.88,9157.88,9157.88,9157.88,929000000
2007/8/9,10:04:00,9149.58,9149.58,9149.58,9149.58,841000000
2007/8/9,10:05:00,9146.35,9146.35,9146.35,9146.35,727000000
2007/8/9,10:06:00,9141.82,9141.82,9141.82,9141.82,807000000
2007/8/9,10:07:00,9141.72,9141.72,9141.72,9141.72,762000000
2007/8/9,10:08:00,9140.47,9140.47,9140.47,9140.47,620000000
2007/8/9,10:09:00,9143.03,9143.03,9143.03,9143.03,587000000
2007/8/9,10:10:00,9143.84,9143.84,9143.84,9143.84,512000000
2007/8/9,10:11:00,9148.28,9148.28,9148.28,9148.28,614000000
2007/8/9,10:12:00,9152.41,9152.41,9152.41,9152.41,504000000
2007/8/9,10:13:00,9156.04,9156.04,9156.04,9156.04,563000000
2007/8/9,10:14:00,9156.74,9156.74,9156.74,9156.74,550000000
2007/8/9,10:15:00,9163.48,9163.48,9163.48,9163.48,475000000
2007/8/9,10:16:00,9163.05,9163.05,9163.05,9163.05,480000000
2007/8/9,10:17:00,9165.97,9165.97,9165.97,9165.97,406000000
2007/8/9,10:18:00,9158.36,9158.36,9158.36,9158.36,469000000
2007/8/9,10:19:00,9159.82,9159.82,9159.82,9159.82,386000000
2007/8/9,10:20:00,9157.89,9157.89,9157.89,9157.89,416000000
2007/8/9,10:21:00,9155.89,9155.89,9155.89,9155.89,535000000
2007/8/9,10:22:00,9158.08,9158.08,9158.08,9158.08,392000000
2007/8/9,10:23:00,9155.12,9155.12,9155.12,9155.12,407000000
2007/8/9,10:24:00,9157.74,9157.74,9157.74,9157.74,342000000
2007/8/9,10:25:00,9156.92,9156.92,9156.92,9156.92,375000000
2007/8/9,10:26:00,9157.93,9157.93,9157.93,9157.93,461000000
2007/8/9,10:27:00,9157.05,9157.05,9157.05,9157.05,377000000
2007/8/9,10:28:00,9159.50,9159.50,9159.50,9159.50,431000000
2007/8/9,10:29:00,9158.17,9158.17,9158.17,9158.17,428000000
2007/8/9,10:30:00,9158.77,9158.77,9158.77,9158.77,426000000
2007/8/9,10:31:00,9159.56,9159.56,9159.56,9159.56,512000000
2007/8/9,10:32:00,9159.41,9159.41,9159.41,9159.41,351000000
2007/8/9,10:33:00,9159.42,9159.42,9159.42,9159.42,444000000
2007/8/9,10:34:00,9155.97,9155.97,9155.97,9155.97,358000000
2007/8/9,10:35:00,9151.01,9151.01,9151.01,9151.01,631000000
2007/8/9,10:36:00,9149.16,9149.16,9149.16,9149.16,527000000
2007/8/9,10:37:00,9145.18,9145.18,9145.18,9145.18,445000000
2007/8/9,10:38:00,9143.47,9143.47,9143.47,9143.47,561000000
2007/8/9,10:39:00,9143.57,9143.57,9143.57,9143.57,461000000
2007/8/9,10:40:00,9142.23,9142.23,9142.23,9142.23,491000000
2007/8/9,10:41:00,9143.44,9143.44,9143.44,9143.44,508000000
2007/8/9,10:42:00,9144.58,9144.58,9144.58,9144.58,319000000
2007/8/9,10:43:00,9144.22,9144.22,9144.22,9144.22,414000000
2007/8/9,10:44:00,9144.38,9144.38,9144.38,9144.38,334000000
2007/8/9,10:45:00,9148.46,9148.46,9148.46,9148.46,305000000
2007/8/9,10:46:00,9147.88,9147.88,9147.88,9147.88,373000000
2007/8/9,10:47:00,9149.59,9149.59,9149.59,9149.59,339000000
2007/8/9,10:48:00,9150.97,9150.97,9150.97,9150.97,442000000
2007/8/9,10:49:00,9154.40,9154.40,9154.40,9154.40,444000000
2007/8/9,10:50:00,9152.90,9152.90,9152.90,9152.90,628000000
2007/8/9,10:51:00,9155.98,9155.98,9155.98,9155.98,508000000
2007/8/9,10:52:00,9159.66,9159.66,9159.66,9159.66,432000000
2007/8/9,10:53:00,9161.82,9161.82,9161.82,9161.82,539000000
2007/8/9,10:54:00,9167.60,9167.60,9167.60,9167.60,543000000
2007/8/9,10:55:00,9169.27,9169.27,9169.27,9169.27,544000000
2007/8/9,10:56:00,9171.87,9171.87,9171.87,9171.87,846000000
2007/8/9,10:57:00,9174.42,9174.42,9174.42,9174.42,508000000
2007/8/9,10:58:00,9177.04,9177.04,9177.04,9177.04,677000000
2007/8/9,10:59:00,9179.29,9179.29,9179.29,9179.29,688000000
2007/8/9,11:00:00,9179.52,9179.52,9179.52,9179.52,646000000
2007/8/9,11:01:00,9180.54,9180.54,9180.54,9180.54,737000000
2007/8/9,11:02:00,9179.92,9179.92,9179.92,9179.92,550000000
2007/8/9,11:03:00,9178.04,9178.04,9178.04,9178.04,626000000
2007/8/9,11:04:00,9175.26,9175.26,9175.26,9175.26,566000000
2007/8/9,11:05:00,9176.37,9176.37,9176.37,9176.37,473000000
2007/8/9,11:06:00,9176.86,9176.86,9176.86,9176.86,548000000
2007/8/9,11:07:00,9176.36,9176.36,9176.36,9176.36,335000000
2007/8/9,11:08:00,9177.87,9177.87,9177.87,9177.87,475000000
2007/8/9,11:09:00,9180.89,9180.89,9180.89,9180.89,401000000
2007/8/9,11:10:00,9179.91,9179.91,9179.91,9179.91,383000000
2007/8/9,11:11:00,9182.38,9182.38,9182.38,9182.38,604000000
2007/8/9,11:12:00,9181.59,9181.59,9181.59,9181.59,399000000
2007/8/9,11:13:00,9181.95,9181.95,9181.95,9181.95,413000000
2007/8/9,11:14:00,9181.83,9181.83,9181.83,9181.83,377000000
2007/8/9,11:15:00,9182.86,9182.86,9182.86,9182.86,434000000
2007/8/9,11:16:00,9183.90,9183.90,9183.90,9183.90,449000000
2007/8/9,11:17:00,9182.58,9182.58,9182.58,9182.58,383000000
2007/8/9,11:18:00,9183.59,9183.59,9183.59,9183.59,494000000
2007/8/9,11:19:00,9183.88,9183.88,9183.88,9183.88,530000000
2007/8/9,11:20:00,9185.28,9185.28,9185.28,9185.28,479000000
2007/8/9,11:21:00,9186.08,9186.08,9186.08,9186.08,673000000
2007/8/9,11:22:00,9186.85,9186.85,9186.85,9186.85,465000000
2007/8/9,11:23:00,9186.80,9186.80,9186.80,9186.80,469000000
2007/8/9,11:24:00,9189.43,9189.43,9189.43,9189.43,440000000
2007/8/9,11:25:00,9186.65,9186.65,9186.65,9186.65,457000000
2007/8/9,11:26:00,9188.00,9188.00,9188.00,9188.00,471000000
2007/8/9,11:27:00,9187.22,9187.22,9187.22,9187.22,380000000
2007/8/9,11:28:00,9188.12,9188.12,9188.12,9188.12,444000000
2007/8/9,11:29:00,9189.51,9189.51,9189.51,9189.51,333000000
2007/8/9,11:30:00,9187.60,9187.60,9187.60,9187.60,334000000
2007/8/9,11:31:00,9189.84,9189.84,9189.84,9189.84,500000000
2007/8/9,11:32:00,9190.29,9190.29,9190.29,9190.29,272000000
2007/8/9,11:33:00,9191.27,9191.27,9191.27,9191.27,415000000
2007/8/9,11:34:00,9191.16,9191.16,9191.16,9191.16,388000000
2007/8/9,11:35:00,9194.04,9194.04,9194.04,9194.04,483000000
2007/8/9,11:36:00,9194.99,9194.99,9194.99,9194.99,447000000
2007/8/9,11:37:00,9193.94,9193.94,9193.94,9193.94,443000000
2007/8/9,11:38:00,9200.53,9200.53,9200.53,9200.53,504000000
2007/8/9,11:39:00,9202.16,9202.16,9202.16,9202.16,394000000
2007/8/9,11:40:00,9203.28,9203.28,9203.28,9203.28,398000000
2007/8/9,11:41:00,9205.69,9205.69,9205.69,9205.69,703000000
2007/8/9,11:42:00,9204.46,9204.46,9204.46,9204.46,574000000
2007/8/9,11:43:00,9210.02,9210.02,9210.02,9210.02,1023000000
2007/8/9,11:44:00,9210.44,9210.44,9210.44,9210.44,706000000
2007/8/9,11:45:00,9212.81,9212.81,9212.81,9212.81,589000000
2007/8/9,11:46:00,9212.68,9212.68,9212.68,9212.68,714000000
2007/8/9,11:47:00,9211.66,9211.66,9211.66,9211.66,479000000
2007/8/9,11:48:00,9210.29,9210.29,9210.29,9210.29,593000000
2007/8/9,11:49:00,9209.64,9209.64,9209.64,9209.64,551000000
2007/8/9,11:50:00,9207.94,9207.94,9207.94,9207.94,571000000
2007/8/9,11:51:00,9203.33,9203.33,9203.33,9203.33,769000000
2007/8/9,11:52:00,9201.72,9201.72,9201.72,9201.72,530000000
2007/8/9,11:53:00,9198.40,9198.40,9198.40,9198.40,459000000
2007/8/9,11:54:00,9196.95,9196.95,9196.95,9196.95,431000000
2007/8/9,11:55:00,9195.17,9195.17,9195.17,9195.17,381000000
2007/8/9,11:56:00,9193.79,9193.79,9193.79,9193.79,427000000
2007/8/9,11:57:00,9191.33,9191.33,9191.33,9191.33,334000000
2007/8/9,11:58:00,9189.75,9189.75,9189.75,9189.75,429000000
2007/8/9,11:59:00,9187.91,9187.91,9187.91,9187.91,380000000
2007/8/9,12:00:00,9187.36,9187.36,9187.36,9187.36,346000000
2007/8/9,12:01:00,9187.57,9187.57,9187.57,9187.57,424000000
2007/8/9,12:02:00,9188.54,9188.54,9188.54,9188.54,299000000
2007/8/9,12:03:00,9187.99,9187.99,9187.99,9187.99,353000000
2007/8/9,12:04:00,9188.98,9188.98,9188.98,9188.98,342000000
2007/8/9,12:05:00,9189.88,9189.88,9189.88,9189.88,303000000
2007/8/9,12:06:00,9191.16,9191.16,9191.16,9191.16,335000000
2007/8/9,12:07:00,9190.21,9190.21,9190.21,9190.21,285000000
2007/8/9,12:08:00,9187.93,9187.93,9187.93,9187.93,363000000
2007/8/9,12:09:00,9189.61,9189.61,9189.61,9189.61,285000000
2007/8/9,12:10:00,9187.31,9187.31,9187.31,9187.31,343000000
2007/8/9,12:11:00,9188.65,9188.65,9188.65,9188.65,386000000
2007/8/9,12:12:00,9185.35,9185.35,9185.35,9185.35,317000000
2007/8/9,12:13:00,9185.24,9185.24,9185.24,9185.24,331000000
2007/8/9,12:14:00,9186.10,9186.10,9186.10,9186.10,322000000
2007/8/9,12:15:00,9182.90,9182.90,9182.90,9182.90,297000000
2007/8/9,12:16:00,9184.42,9184.42,9184.42,9184.42,321000000
2007/8/9,12:17:00,9183.17,9183.17,9183.17,9183.17,274000000
2007/8/9,12:18:00,9182.71,9182.71,9182.71,9182.71,318000000
2007/8/9,12:19:00,9182.84,9182.84,9182.84,9182.84,279000000
2007/8/9,12:20:00,9180.84,9180.84,9180.84,9180.84,354000000
2007/8/9,12:21:00,9178.85,9178.85,9178.85,9178.85,433000000
2007/8/9,12:22:00,9174.52,9174.52,9174.52,9174.52,330000000
2007/8/9,12:23:00,9173.63,9173.63,9173.63,9173.63,417000000
2007/8/9,12:24:00,9172.94,9172.94,9172.94,9172.94,517000000
2007/8/9,12:25:00,9173.44,9173.44,9173.44,9173.44,352000000
2007/8/9,12:26:00,9172.80,9172.80,9172.80,9172.80,481000000
2007/8/9,12:27:00,9171.51,9171.51,9171.51,9171.51,322000000
2007/8/9,12:28:00,9173.84,9173.84,9173.84,9173.84,412000000
2007/8/9,12:29:00,9174.13,9174.13,9174.13,9174.13,361000000
2007/8/9,12:30:00,9174.19,9174.19,9174.19,9174.19,375000000
2007/8/9,12:31:00,9175.43,9175.43,9175.43,9175.43,432000000
2007/8/9,12:32:00,9173.94,9173.94,9173.94,9173.94,294000000
2007/8/9,12:33:00,9175.28,9175.28,9175.28,9175.28,379000000
2007/8/9,12:34:00,9177.31,9177.31,9177.31,9177.31,305000000
2007/8/9,12:35:00,9178.65,9178.65,9178.65,9178.65,299000000
2007/8/9,12:36:00,9183.86,9183.86,9183.86,9183.86,436000000
2007/8/9,12:37:00,9185.96,9185.96,9185.96,9185.96,432000000
2007/8/9,12:38:00,9190.20,9190.20,9190.20,9190.20,491000000
2007/8/9,12:39:00,9192.56,9192.56,9192.56,9192.56,536000000
2007/8/9,12:40:00,9194.68,9194.68,9194.68,9194.68,507000000
2007/8/9,12:41:00,9195.60,9195.60,9195.60,9195.60,603000000
2007/8/9,12:42:00,9199.33,9199.33,9199.33,9199.33,360000000
2007/8/9,12:43:00,9196.59,9196.59,9196.59,9196.59,522000000
2007/8/9,12:44:00,9197.03,9197.03,9197.03,9197.03,505000000
2007/8/9,12:45:00,9196.37,9196.37,9196.37,9196.37,442000000
2007/8/9,12:46:00,9195.71,9195.71,9195.71,9195.71,472000000
2007/8/9,12:47:00,9196.93,9196.93,9196.93,9196.93,359000000
2007/8/9,12:48:00,9196.34,9196.34,9196.34,9196.34,395000000
2007/8/9,12:49:00,9196.59,9196.59,9196.59,9196.59,435000000
2007/8/9,12:50:00,9194.23,9194.23,9194.23,9194.23,432000000
2007/8/9,12:51:00,9195.10,9195.10,9195.10,9195.10,658000000
2007/8/9,12:52:00,9194.90,9194.90,9194.90,9194.90,417000000
2007/8/9,12:53:00,9194.59,9194.59,9194.59,9194.59,454000000
2007/8/9,12:54:00,9194.88,9194.88,9194.88,9194.88,432000000
2007/8/9,12:55:00,9189.89,9189.89,9189.89,9189.89,439000000
2007/8/9,12:56:00,9192.12,9192.12,9192.12,9192.12,557000000
2007/8/9,12:57:00,9192.20,9192.20,9192.20,9192.20,419000000
2007/8/9,12:58:00,9190.45,9190.45,9190.45,9190.45,443000000
2007/8/9,12:59:00,9189.11,9189.11,9189.11,9189.11,436000000
2007/8/9,13:00:00,9188.94,9188.94,9188.94,9188.94,476000000
2007/8/9,13:01:00,9187.99,9187.99,9187.99,9187.99,497000000
2007/8/9,13:02:00,9186.24,9186.24,9186.24,9186.24,403000000
2007/8/9,13:03:00,9187.38,9187.38,9187.38,9187.38,512000000
2007/8/9,13:04:00,9185.76,9185.76,9185.76,9185.76,440000000
2007/8/9,13:05:00,9184.42,9184.42,9184.42,9184.42,499000000
2007/8/9,13:06:00,9183.48,9183.48,9183.48,9183.48,530000000
2007/8/9,13:07:00,9183.58,9183.58,9183.58,9183.58,455000000
2007/8/9,13:08:00,9181.08,9181.08,9181.08,9181.08,490000000
2007/8/9,13:09:00,9181.31,9181.31,9181.31,9181.31,553000000
2007/8/9,13:10:00,9183.17,9183.17,9183.17,9183.17,557000000
2007/8/9,13:11:00,9180.01,9180.01,9180.01,9180.01,647000000
2007/8/9,13:12:00,9180.27,9180.27,9180.27,9180.27,509000000
2007/8/9,13:13:00,9181.00,9181.00,9181.00,9181.00,623000000
2007/8/9,13:14:00,9178.36,9178.36,9178.36,9178.36,529000000
2007/8/9,13:15:00,9176.63,9176.63,9176.63,9176.63,599000000
2007/8/9,13:16:00,9174.27,9174.27,9174.27,9174.27,645000000
2007/8/9,13:17:00,9172.24,9172.24,9172.24,9172.24,627000000
2007/8/9,13:18:00,9173.85,9173.85,9173.85,9173.85,652000000
2007/8/9,13:19:00,9174.80,9174.80,9174.80,9174.80,626000000
2007/8/9,13:20:00,9176.19,9176.19,9176.19,9176.19,589000000
2007/8/9,13:21:00,9176.13,9176.13,9176.13,9176.13,799000000
2007/8/9,13:22:00,9175.74,9175.74,9175.74,9175.74,583000000
2007/8/9,13:23:00,9174.85,9174.85,9174.85,9174.85,810000000
2007/8/9,13:24:00,9173.00,9173.00,9173.00,9173.00,816000000
2007/8/9,13:25:00,9173.58,9173.58,9173.58,9173.58,758000000
2007/8/9,13:26:00,9173.59,9173.59,9173.59,9173.59,0
2007/8/9,13:27:00,9173.59,9173.59,9173.59,9173.59,0
2007/8/9,13:28:00,9173.59,9173.59,9173.59,9173.59,0
2007/8/9,13:29:00,9173.59,9173.59,9173.59,9173.59,0
2007/8/9,13:30:00,9182.60,9182.60,9182.60,9182.60,1847032832
2007/8/10,09:01:00,8870.27,8870.27,8870.27,8870.27,3442032640
2007/8/10,09:02:00,8882.95,8882.95,8882.95,8882.95,1694000000
2007/8/10,09:03:00,8903.44,8903.44,8903.44,8903.44,1975000064
2007/8/10,09:04:00,8902.66,8902.66,8902.66,8902.66,2138000000
2007/8/10,09:05:00,8914.67,8914.67,8914.67,8914.67,1580000000
2007/8/10,09:06:00,8921.44,8921.44,8921.44,8921.44,1672999936
2007/8/10,09:07:00,8923.53,8923.53,8923.53,8923.53,1468000000
2007/8/10,09:08:00,8929.32,8929.32,8929.32,8929.32,1364000000
2007/8/10,09:09:00,8928.94,8928.94,8928.94,8928.94,1424000000
2007/8/10,09:10:00,8926.83,8926.83,8926.83,8926.83,1256000000
2007/8/10,09:11:00,8926.20,8926.20,8926.20,8926.20,1375000064
2007/8/10,09:12:00,8928.83,8928.83,8928.83,8928.83,1045000000
2007/8/10,09:13:00,8926.45,8926.45,8926.45,8926.45,936000000
2007/8/10,09:14:00,8920.47,8920.47,8920.47,8920.47,1351000064
2007/8/10,09:15:00,8913.95,8913.95,8913.95,8913.95,1108000000
2007/8/10,09:16:00,8908.77,8908.77,8908.77,8908.77,1210000000
2007/8/10,09:17:00,8902.11,8902.11,8902.11,8902.11,1124000000
2007/8/10,09:18:00,8902.19,8902.19,8902.19,8902.19,1073000000
2007/8/10,09:19:00,8904.98,8904.98,8904.98,8904.98,983000000
2007/8/10,09:20:00,8909.09,8909.09,8909.09,8909.09,890000000
2007/8/10,09:21:00,8917.03,8917.03,8917.03,8917.03,1034000000
2007/8/10,09:22:00,8926.04,8926.04,8926.04,8926.04,883000000
2007/8/10,09:23:00,8931.60,8931.60,8931.60,8931.60,918000000
2007/8/10,09:24:00,8936.00,8936.00,8936.00,8936.00,940000000
2007/8/10,09:25:00,8942.35,8942.35,8942.35,8942.35,778000000
2007/8/10,09:26:00,8944.97,8944.97,8944.97,8944.97,976000000
2007/8/10,09:27:00,8942.89,8942.89,8942.89,8942.89,962000000
2007/8/10,09:28:00,8942.22,8942.22,8942.22,8942.22,792000000
2007/8/10,09:29:00,8944.76,8944.76,8944.76,8944.76,801000000
2007/8/10,09:30:00,8945.18,8945.18,8945.18,8945.18,924000000
2007/8/10,09:31:00,8945.34,8945.34,8945.34,8945.34,815000000
2007/8/10,09:32:00,8946.71,8946.71,8946.71,8946.71,610000000
2007/8/10,09:33:00,8948.07,8948.07,8948.07,8948.07,601000000
2007/8/10,09:34:00,8949.02,8949.02,8949.02,8949.02,660000000
2007/8/10,09:35:00,8950.15,8950.15,8950.15,8950.15,532000000
2007/8/10,09:36:00,8956.58,8956.58,8956.58,8956.58,731000000
2007/8/10,09:37:00,8955.13,8955.13,8955.13,8955.13,885000000
2007/8/10,09:38:00,8957.36,8957.36,8957.36,8957.36,787000000
2007/8/10,09:39:00,8959.54,8959.54,8959.54,8959.54,752000000
2007/8/10,09:40:00,8960.23,8960.23,8960.23,8960.23,673000000
2007/8/10,09:41:00,8963.16,8963.16,8963.16,8963.16,898000000
2007/8/10,09:42:00,8961.19,8961.19,8961.19,8961.19,788000000
2007/8/10,09:43:00,8960.45,8960.45,8960.45,8960.45,873000000
2007/8/10,09:44:00,8957.03,8957.03,8957.03,8957.03,859000000
2007/8/10,09:45:00,8953.12,8953.12,8953.12,8953.12,752000000
2007/8/10,09:46:00,8945.02,8945.02,8945.02,8945.02,1114000000
2007/8/10,09:47:00,8941.46,8941.46,8941.46,8941.46,691000000
2007/8/10,09:48:00,8939.08,8939.08,8939.08,8939.08,718000000
2007/8/10,09:49:00,8933.12,8933.12,8933.12,8933.12,765000000
2007/8/10,09:50:00,8927.36,8927.36,8927.36,8927.36,658000000
2007/8/10,09:51:00,8931.29,8931.29,8931.29,8931.29,772000000
2007/8/10,09:52:00,8929.10,8929.10,8929.10,8929.10,563000000
2007/8/10,09:53:00,8932.13,8932.13,8932.13,8932.13,498000000
2007/8/10,09:54:00,8934.95,8934.95,8934.95,8934.95,486000000
2007/8/10,09:55:00,8936.46,8936.46,8936.46,8936.46,440000000
2007/8/10,09:56:00,8935.16,8935.16,8935.16,8935.16,497000000
2007/8/10,09:57:00,8935.82,8935.82,8935.82,8935.82,409000000
2007/8/10,09:58:00,8933.32,8933.32,8933.32,8933.32,564000000
2007/8/10,09:59:00,8932.44,8932.44,8932.44,8932.44,730000000
2007/8/10,10:00:00,8929.94,8929.94,8929.94,8929.94,598000000
2007/8/10,10:01:00,8927.25,8927.25,8927.25,8927.25,626000000
2007/8/10,10:02:00,8923.18,8923.18,8923.18,8923.18,467000000
2007/8/10,10:03:00,8922.64,8922.64,8922.64,8922.64,519000000
2007/8/10,10:04:00,8921.04,8921.04,8921.04,8921.04,551000000
2007/8/10,10:05:00,8920.45,8920.45,8920.45,8920.45,465000000
2007/8/10,10:06:00,8921.67,8921.67,8921.67,8921.67,535000000
2007/8/10,10:07:00,8919.14,8919.14,8919.14,8919.14,545000000
2007/8/10,10:08:00,8914.49,8914.49,8914.49,8914.49,579000000
2007/8/10,10:09:00,8912.44,8912.44,8912.44,8912.44,582000000
2007/8/10,10:10:00,8910.58,8910.58,8910.58,8910.58,634000000
2007/8/10,10:11:00,8904.83,8904.83,8904.83,8904.83,857000000
2007/8/10,10:12:00,8899.08,8899.08,8899.08,8899.08,979000000
2007/8/10,10:13:00,8891.86,8891.86,8891.86,8891.86,1119000064
2007/8/10,10:14:00,8885.50,8885.50,8885.50,8885.50,1299000064
2007/8/10,10:15:00,8881.54,8881.54,8881.54,8881.54,921000000
2007/8/10,10:16:00,8882.91,8882.91,8882.91,8882.91,961000000
2007/8/10,10:17:00,8885.62,8885.62,8885.62,8885.62,823000000
2007/8/10,10:18:00,8888.01,8888.01,8888.01,8888.01,806000000
2007/8/10,10:19:00,8892.48,8892.48,8892.48,8892.48,644000000
2007/8/10,10:20:00,8895.13,8895.13,8895.13,8895.13,623000000
2007/8/10,10:21:00,8898.23,8898.23,8898.23,8898.23,648000000
2007/8/10,10:22:00,8901.92,8901.92,8901.92,8901.92,398000000
2007/8/10,10:23:00,8905.80,8905.80,8905.80,8905.80,477000000
2007/8/10,10:24:00,8910.49,8910.49,8910.49,8910.49,395000000
2007/8/10,10:25:00,8911.80,8911.80,8911.80,8911.80,428000000
2007/8/10,10:26:00,8915.98,8915.98,8915.98,8915.98,492000000
2007/8/10,10:27:00,8918.17,8918.17,8918.17,8918.17,385000000
2007/8/10,10:28:00,8919.73,8919.73,8919.73,8919.73,441000000
2007/8/10,10:29:00,8922.23,8922.23,8922.23,8922.23,417000000
2007/8/10,10:30:00,8920.57,8920.57,8920.57,8920.57,385000000
2007/8/10,10:31:00,8919.18,8919.18,8919.18,8919.18,482000000
2007/8/10,10:32:00,8916.07,8916.07,8916.07,8916.07,306000000
2007/8/10,10:33:00,8914.67,8914.67,8914.67,8914.67,424000000
2007/8/10,10:34:00,8916.80,8916.80,8916.80,8916.80,288000000
2007/8/10,10:35:00,8915.64,8915.64,8915.64,8915.64,336000000
2007/8/10,10:36:00,8914.39,8914.39,8914.39,8914.39,375000000
2007/8/10,10:37:00,8915.14,8915.14,8915.14,8915.14,267000000
2007/8/10,10:38:00,8919.56,8919.56,8919.56,8919.56,315000000
2007/8/10,10:39:00,8925.48,8925.48,8925.48,8925.48,345000000
2007/8/10,10:40:00,8926.57,8926.57,8926.57,8926.57,311000000
2007/8/10,10:41:00,8928.79,8928.79,8928.79,8928.79,438000000
2007/8/10,10:42:00,8928.14,8928.14,8928.14,8928.14,326000000
2007/8/10,10:43:00,8930.76,8930.76,8930.76,8930.76,377000000
2007/8/10,10:44:00,8930.54,8930.54,8930.54,8930.54,376000000
2007/8/10,10:45:00,8934.11,8934.11,8934.11,8934.11,362000000
2007/8/10,10:46:00,8932.78,8932.78,8932.78,8932.78,352000000
2007/8/10,10:47:00,8932.54,8932.54,8932.54,8932.54,330000000
2007/8/10,10:48:00,8929.80,8929.80,8929.80,8929.80,456000000
2007/8/10,10:49:00,8931.18,8931.18,8931.18,8931.18,408000000
2007/8/10,10:50:00,8930.15,8930.15,8930.15,8930.15,435000000
2007/8/10,10:51:00,8928.52,8928.52,8928.52,8928.52,526000000
2007/8/10,10:52:00,8927.45,8927.45,8927.45,8927.45,419000000
2007/8/10,10:53:00,8928.73,8928.73,8928.73,8928.73,430000000
2007/8/10,10:54:00,8927.26,8927.26,8927.26,8927.26,360000000
2007/8/10,10:55:00,8926.96,8926.96,8926.96,8926.96,420000000
2007/8/10,10:56:00,8924.53,8924.53,8924.53,8924.53,474000000
2007/8/10,10:57:00,8922.26,8922.26,8922.26,8922.26,441000000
2007/8/10,10:58:00,8918.76,8918.76,8918.76,8918.76,478000000
2007/8/10,10:59:00,8922.49,8922.49,8922.49,8922.49,344000000
2007/8/10,11:00:00,8920.93,8920.93,8920.93,8920.93,334000000
2007/8/10,11:01:00,8923.56,8923.56,8923.56,8923.56,361000000
2007/8/10,11:02:00,8924.35,8924.35,8924.35,8924.35,251000000
2007/8/10,11:03:00,8923.06,8923.06,8923.06,8923.06,288000000
2007/8/10,11:04:00,8920.49,8920.49,8920.49,8920.49,308000000
2007/8/10,11:05:00,8917.88,8917.88,8917.88,8917.88,301000000
2007/8/10,11:06:00,8916.30,8916.30,8916.30,8916.30,418000000
2007/8/10,11:07:00,8911.05,8911.05,8911.05,8911.05,349000000
2007/8/10,11:08:00,8914.62,8914.62,8914.62,8914.62,320000000
2007/8/10,11:09:00,8915.97,8915.97,8915.97,8915.97,261000000
2007/8/10,11:10:00,8915.58,8915.58,8915.58,8915.58,319000000
2007/8/10,11:11:00,8914.93,8914.93,8914.93,8914.93,302000000
2007/8/10,11:12:00,8916.63,8916.63,8916.63,8916.63,211000000
2007/8/10,11:13:00,8916.08,8916.08,8916.08,8916.08,272000000
2007/8/10,11:14:00,8915.41,8915.41,8915.41,8915.41,312000000
2007/8/10,11:15:00,8914.37,8914.37,8914.37,8914.37,285000000
2007/8/10,11:16:00,8914.96,8914.96,8914.96,8914.96,307000000
2007/8/10,11:17:00,8912.93,8912.93,8912.93,8912.93,365000000
2007/8/10,11:18:00,8912.59,8912.59,8912.59,8912.59,370000000
2007/8/10,11:19:00,8913.38,8913.38,8913.38,8913.38,347000000
2007/8/10,11:20:00,8913.89,8913.89,8913.89,8913.89,271000000
2007/8/10,11:21:00,8911.97,8911.97,8911.97,8911.97,417000000
2007/8/10,11:22:00,8913.57,8913.57,8913.57,8913.57,398000000
2007/8/10,11:23:00,8916.30,8916.30,8916.30,8916.30,522000000
2007/8/10,11:24:00,8913.31,8913.31,8913.31,8913.31,476000000
2007/8/10,11:25:00,8917.40,8917.40,8917.40,8917.40,334000000
2007/8/10,11:26:00,8913.13,8913.13,8913.13,8913.13,372000000
2007/8/10,11:27:00,8917.84,8917.84,8917.84,8917.84,314000000
2007/8/10,11:28:00,8912.91,8912.91,8912.91,8912.91,582000000
2007/8/10,11:29:00,8912.43,8912.43,8912.43,8912.43,490000000
2007/8/10,11:30:00,8912.50,8912.50,8912.50,8912.50,412000000
2007/8/10,11:31:00,8911.58,8911.58,8911.58,8911.58,463000000
2007/8/10,11:32:00,8907.14,8907.14,8907.14,8907.14,418000000
2007/8/10,11:33:00,8905.45,8905.45,8905.45,8905.45,367000000
2007/8/10,11:34:00,8905.79,8905.79,8905.79,8905.79,382000000
2007/8/10,11:35:00,8905.46,8905.46,8905.46,8905.46,341000000
2007/8/10,11:36:00,8905.95,8905.95,8905.95,8905.95,367000000
2007/8/10,11:37:00,8907.17,8907.17,8907.17,8907.17,298000000
2007/8/10,11:38:00,8909.27,8909.27,8909.27,8909.27,304000000
2007/8/10,11:39:00,8910.54,8910.54,8910.54,8910.54,304000000
2007/8/10,11:40:00,8909.26,8909.26,8909.26,8909.26,312000000
2007/8/10,11:41:00,8908.96,8908.96,8908.96,8908.96,399000000
2007/8/10,11:42:00,8909.66,8909.66,8909.66,8909.66,385000000
2007/8/10,11:43:00,8905.92,8905.92,8905.92,8905.92,441000000
2007/8/10,11:44:00,8905.84,8905.84,8905.84,8905.84,364000000
2007/8/10,11:45:00,8904.61,8904.61,8904.61,8904.61,498000000
2007/8/10,11:46:00,8904.12,8904.12,8904.12,8904.12,390000000
2007/8/10,11:47:00,8905.49,8905.49,8905.49,8905.49,326000000
2007/8/10,11:48:00,8905.48,8905.48,8905.48,8905.48,322000000
2007/8/10,11:49:00,8903.90,8903.90,8903.90,8903.90,344000000
2007/8/10,11:50:00,8905.01,8905.01,8905.01,8905.01,306000000
2007/8/10,11:51:00,8905.31,8905.31,8905.31,8905.31,369000000
2007/8/10,11:52:00,8901.17,8901.17,8901.17,8901.17,343000000
2007/8/10,11:53:00,8902.38,8902.38,8902.38,8902.38,417000000
2007/8/10,11:54:00,8901.49,8901.49,8901.49,8901.49,326000000
2007/8/10,11:55:00,8900.19,8900.19,8900.19,8900.19,313000000
2007/8/10,11:56:00,8901.08,8901.08,8901.08,8901.08,377000000
2007/8/10,11:57:00,8899.45,8899.45,8899.45,8899.45,343000000
2007/8/10,11:58:00,8901.03,8901.03,8901.03,8901.03,390000000
2007/8/10,11:59:00,8899.94,8899.94,8899.94,8899.94,393000000
2007/8/10,12:00:00,8901.96,8901.96,8901.96,8901.96,328000000
2007/8/10,12:01:00,8899.53,8899.53,8899.53,8899.53,390000000
2007/8/10,12:02:00,8899.92,8899.92,8899.92,8899.92,310000000
2007/8/10,12:03:00,8900.43,8900.43,8900.43,8900.43,374000000
2007/8/10,12:04:00,8903.01,8903.01,8903.01,8903.01,261000000
2007/8/10,12:05:00,8903.88,8903.88,8903.88,8903.88,323000000
2007/8/10,12:06:00,8904.30,8904.30,8904.30,8904.30,381000000
2007/8/10,12:07:00,8904.97,8904.97,8904.97,8904.97,296000000
2007/8/10,12:08:00,8904.55,8904.55,8904.55,8904.55,393000000
2007/8/10,12:09:00,8904.02,8904.02,8904.02,8904.02,295000000
2007/8/10,12:10:00,8905.84,8905.84,8905.84,8905.84,319000000
2007/8/10,12:11:00,8905.69,8905.69,8905.69,8905.69,378000000
2007/8/10,12:12:00,8907.34,8907.34,8907.34,8907.34,329000000
2007/8/10,12:13:00,8908.63,8908.63,8908.63,8908.63,291000000
2007/8/10,12:14:00,8909.67,8909.67,8909.67,8909.67,300000000
2007/8/10,12:15:00,8912.24,8912.24,8912.24,8912.24,328000000
2007/8/10,12:16:00,8913.80,8913.80,8913.80,8913.80,321000000
2007/8/10,12:17:00,8917.22,8917.22,8917.22,8917.22,365000000
2007/8/10,12:18:00,8918.04,8918.04,8918.04,8918.04,361000000
2007/8/10,12:19:00,8920.42,8920.42,8920.42,8920.42,358000000
2007/8/10,12:20:00,8923.50,8923.50,8923.50,8923.50,374000000
2007/8/10,12:21:00,8924.70,8924.70,8924.70,8924.70,371000000
2007/8/10,12:22:00,8927.28,8927.28,8927.28,8927.28,513000000
2007/8/10,12:23:00,8931.11,8931.11,8931.11,8931.11,507000000
2007/8/10,12:24:00,8933.58,8933.58,8933.58,8933.58,422000000
2007/8/10,12:25:00,8935.61,8935.61,8935.61,8935.61,434000000
2007/8/10,12:26:00,8937.62,8937.62,8937.62,8937.62,500000000
2007/8/10,12:27:00,8938.56,8938.56,8938.56,8938.56,424000000
2007/8/10,12:28:00,8939.21,8939.21,8939.21,8939.21,474000000
2007/8/10,12:29:00,8940.03,8940.03,8940.03,8940.03,529000000
2007/8/10,12:30:00,8938.20,8938.20,8938.20,8938.20,368000000
2007/8/10,12:31:00,8940.97,8940.97,8940.97,8940.97,544000000
2007/8/10,12:32:00,8941.33,8941.33,8941.33,8941.33,467000000
2007/8/10,12:33:00,8944.82,8944.82,8944.82,8944.82,538000000
2007/8/10,12:34:00,8943.81,8943.81,8943.81,8943.81,477000000
2007/8/10,12:35:00,8946.92,8946.92,8946.92,8946.92,482000000
2007/8/10,12:36:00,8949.41,8949.41,8949.41,8949.41,461000000
2007/8/10,12:37:00,8949.57,8949.57,8949.57,8949.57,403000000
2007/8/10,12:38:00,8951.77,8951.77,8951.77,8951.77,538000000
2007/8/10,12:39:00,8954.14,8954.14,8954.14,8954.14,494000000
2007/8/10,12:40:00,8957.37,8957.37,8957.37,8957.37,537000000
2007/8/10,12:41:00,8958.04,8958.04,8958.04,8958.04,612000000
2007/8/10,12:42:00,8958.70,8958.70,8958.70,8958.70,432000000
2007/8/10,12:43:00,8962.83,8962.83,8962.83,8962.83,521000000
2007/8/10,12:44:00,8965.75,8965.75,8965.75,8965.75,485000000
2007/8/10,12:45:00,8967.92,8967.92,8967.92,8967.92,523000000
2007/8/10,12:46:00,8968.68,8968.68,8968.68,8968.68,573000000
2007/8/10,12:47:00,8968.47,8968.47,8968.47,8968.47,575000000
2007/8/10,12:48:00,8968.06,8968.06,8968.06,8968.06,554000000
2007/8/10,12:49:00,8968.10,8968.10,8968.10,8968.10,549000000
2007/8/10,12:50:00,8964.69,8964.69,8964.69,8964.69,556000000
2007/8/10,12:51:00,8960.00,8960.00,8960.00,8960.00,633000000
2007/8/10,12:52:00,8960.61,8960.61,8960.61,8960.61,465000000
2007/8/10,12:53:00,8958.60,8958.60,8958.60,8958.60,496000000
2007/8/10,12:54:00,8954.93,8954.93,8954.93,8954.93,479000000
2007/8/10,12:55:00,8954.11,8954.11,8954.11,8954.11,383000000
2007/8/10,12:56:00,8953.58,8953.58,8953.58,8953.58,477000000
2007/8/10,12:57:00,8956.29,8956.29,8956.29,8956.29,346000000
2007/8/10,12:58:00,8955.06,8955.06,8955.06,8955.06,384000000
2007/8/10,12:59:00,8957.26,8957.26,8957.26,8957.26,353000000
2007/8/10,13:00:00,8959.01,8959.01,8959.01,8959.01,383000000
2007/8/10,13:01:00,8960.57,8960.57,8960.57,8960.57,513000000
2007/8/10,13:02:00,8962.37,8962.37,8962.37,8962.37,404000000
2007/8/10,13:03:00,8965.36,8965.36,8965.36,8965.36,514000000
2007/8/10,13:04:00,8966.86,8966.86,8966.86,8966.86,542000000
2007/8/10,13:05:00,8967.40,8967.40,8967.40,8967.40,578000000
2007/8/10,13:06:00,8966.94,8966.94,8966.94,8966.94,608000000
2007/8/10,13:07:00,8965.73,8965.73,8965.73,8965.73,648000000
2007/8/10,13:08:00,8967.71,8967.71,8967.71,8967.71,710000000
2007/8/10,13:09:00,8968.88,8968.88,8968.88,8968.88,643000000
2007/8/10,13:10:00,8969.31,8969.31,8969.31,8969.31,662000000
2007/8/10,13:11:00,8966.78,8966.78,8966.78,8966.78,808000000
2007/8/10,13:12:00,8968.03,8968.03,8968.03,8968.03,526000000
2007/8/10,13:13:00,8968.87,8968.87,8968.87,8968.87,680000000
2007/8/10,13:14:00,8968.20,8968.20,8968.20,8968.20,662000000
2007/8/10,13:15:00,8967.04,8967.04,8967.04,8967.04,694000000
2007/8/10,13:16:00,8963.52,8963.52,8963.52,8963.52,885000000
2007/8/10,13:17:00,8966.23,8966.23,8966.23,8966.23,702000000
2007/8/10,13:18:00,8964.85,8964.85,8964.85,8964.85,800000000
2007/8/10,13:19:00,8962.83,8962.83,8962.83,8962.83,761000000
2007/8/10,13:20:00,8962.47,8962.47,8962.47,8962.47,760000000
2007/8/10,13:21:00,8961.08,8961.08,8961.08,8961.08,1064000000
2007/8/10,13:22:00,8959.25,8959.25,8959.25,8959.25,853000000
2007/8/10,13:23:00,8954.71,8954.71,8954.71,8954.71,989000000
2007/8/10,13:24:00,8951.98,8951.98,8951.98,8951.98,998000000
2007/8/10,13:25:00,8951.55,8951.55,8951.55,8951.55,1018000000
2007/8/10,13:26:00,8951.55,8951.55,8951.55,8951.55,0
2007/8/10,13:27:00,8951.55,8951.55,8951.55,8951.55,0
2007/8/10,13:28:00,8951.55,8951.55,8951.55,8951.55,0
2007/8/10,13:29:00,8951.55,8951.55,8951.55,8951.55,0
2007/8/10,13:30:00,8931.31,8931.31,8931.31,8931.31,3143032832
2007/8/13,09:01:00,9030.82,9030.82,9030.82,9030.82,767032832
2007/8/13,09:02:00,9030.93,9030.93,9030.93,9030.93,1282000000
2007/8/13,09:03:00,9030.06,9030.06,9030.06,9030.06,1396999936
2007/8/13,09:04:00,9026.03,9026.03,9026.03,9026.03,1408000000
2007/8/13,09:05:00,9019.81,9019.81,9019.81,9019.81,1038000000
2007/8/13,09:06:00,9015.83,9015.83,9015.83,9015.83,1227000064
2007/8/13,09:07:00,9009.77,9009.77,9009.77,9009.77,927000000
2007/8/13,09:08:00,9002.59,9002.59,9002.59,9002.59,935000000
2007/8/13,09:09:00,9001.63,9001.63,9001.63,9001.63,980000000
2007/8/13,09:10:00,8995.75,8995.75,8995.75,8995.75,857000000
2007/8/13,09:11:00,8998.00,8998.00,8998.00,8998.00,1107000064
2007/8/13,09:12:00,8998.09,8998.09,8998.09,8998.09,820000000
2007/8/13,09:13:00,9002.20,9002.20,9002.20,9002.20,884000000
2007/8/13,09:14:00,9009.56,9009.56,9009.56,9009.56,955000000
2007/8/13,09:15:00,9016.53,9016.53,9016.53,9016.53,794000000
2007/8/13,09:16:00,9020.36,9020.36,9020.36,9020.36,1005000000
2007/8/13,09:17:00,9019.17,9019.17,9019.17,9019.17,812000000
2007/8/13,09:18:00,9018.27,9018.27,9018.27,9018.27,874000000
2007/8/13,09:19:00,9017.34,9017.34,9017.34,9017.34,1062000000
2007/8/13,09:20:00,9015.48,9015.48,9015.48,9015.48,833000000
2007/8/13,09:21:00,9015.94,9015.94,9015.94,9015.94,932000000
2007/8/13,09:22:00,9014.72,9014.72,9014.72,9014.72,736000000
2007/8/13,09:23:00,9008.08,9008.08,9008.08,9008.08,739000000
2007/8/13,09:24:00,9004.61,9004.61,9004.61,9004.61,761000000
2007/8/13,09:25:00,8998.88,8998.88,8998.88,8998.88,670000000
2007/8/13,09:26:00,8997.23,8997.23,8997.23,8997.23,905000000
2007/8/13,09:27:00,8993.46,8993.46,8993.46,8993.46,648000000
2007/8/13,09:28:00,8988.47,8988.47,8988.47,8988.47,728000000
2007/8/13,09:29:00,8985.74,8985.74,8985.74,8985.74,766000000
2007/8/13,09:30:00,8983.93,8983.93,8983.93,8983.93,663000000
2007/8/13,09:31:00,8977.61,8977.61,8977.61,8977.61,907000000
2007/8/13,09:32:00,8972.54,8972.54,8972.54,8972.54,604000000
2007/8/13,09:33:00,8969.09,8969.09,8969.09,8969.09,702000000
2007/8/13,09:34:00,8968.60,8968.60,8968.60,8968.60,770000000
2007/8/13,09:35:00,8966.61,8966.61,8966.61,8966.61,595000000
2007/8/13,09:36:00,8965.67,8965.67,8965.67,8965.67,750000000
2007/8/13,09:37:00,8963.26,8963.26,8963.26,8963.26,655000000
2007/8/13,09:38:00,8959.49,8959.49,8959.49,8959.49,682000000
2007/8/13,09:39:00,8961.09,8961.09,8961.09,8961.09,606000000
2007/8/13,09:40:00,8962.76,8962.76,8962.76,8962.76,597000000
2007/8/13,09:41:00,8968.70,8968.70,8968.70,8968.70,792000000
2007/8/13,09:42:00,8972.46,8972.46,8972.46,8972.46,500000000
2007/8/13,09:43:00,8973.54,8973.54,8973.54,8973.54,600000000
2007/8/13,09:44:00,8977.26,8977.26,8977.26,8977.26,695000000
2007/8/13,09:45:00,8979.16,8979.16,8979.16,8979.16,536000000
2007/8/13,09:46:00,8984.17,8984.17,8984.17,8984.17,847000000
2007/8/13,09:47:00,8984.38,8984.38,8984.38,8984.38,623000000
2007/8/13,09:48:00,8989.52,8989.52,8989.52,8989.52,787000000
2007/8/13,09:49:00,8992.72,8992.72,8992.72,8992.72,773000000
2007/8/13,09:50:00,8988.90,8988.90,8988.90,8988.90,685000000
2007/8/13,09:51:00,8990.08,8990.08,8990.08,8990.08,764000000
2007/8/13,09:52:00,8989.24,8989.24,8989.24,8989.24,557000000
2007/8/13,09:53:00,8987.27,8987.27,8987.27,8987.27,593000000
2007/8/13,09:54:00,8989.26,8989.26,8989.26,8989.26,559000000
2007/8/13,09:55:00,8987.90,8987.90,8987.90,8987.90,432000000
2007/8/13,09:56:00,8986.72,8986.72,8986.72,8986.72,546000000
2007/8/13,09:57:00,8988.47,8988.47,8988.47,8988.47,393000000
2007/8/13,09:58:00,8987.55,8987.55,8987.55,8987.55,432000000
2007/8/13,09:59:00,8985.52,8985.52,8985.52,8985.52,422000000
2007/8/13,10:00:00,8983.14,8983.14,8983.14,8983.14,386000000
2007/8/13,10:01:00,8984.26,8984.26,8984.26,8984.26,520000000
2007/8/13,10:02:00,8985.53,8985.53,8985.53,8985.53,355000000
2007/8/13,10:03:00,8984.63,8984.63,8984.63,8984.63,553000000
2007/8/13,10:04:00,8985.07,8985.07,8985.07,8985.07,467000000
2007/8/13,10:05:00,8981.95,8981.95,8981.95,8981.95,405000000
2007/8/13,10:06:00,8985.05,8985.05,8985.05,8985.05,708000000
2007/8/13,10:07:00,8985.18,8985.18,8985.18,8985.18,529000000
2007/8/13,10:08:00,8983.59,8983.59,8983.59,8983.59,630000000
2007/8/13,10:09:00,8981.20,8981.20,8981.20,8981.20,651000000
2007/8/13,10:10:00,8981.19,8981.19,8981.19,8981.19,486000000
2007/8/13,10:11:00,8979.94,8979.94,8979.94,8979.94,574000000
2007/8/13,10:12:00,8978.08,8978.08,8978.08,8978.08,392000000
2007/8/13,10:13:00,8976.44,8976.44,8976.44,8976.44,581000000
2007/8/13,10:14:00,8976.89,8976.89,8976.89,8976.89,642000000
2007/8/13,10:15:00,8976.14,8976.14,8976.14,8976.14,507000000
2007/8/13,10:16:00,8976.39,8976.39,8976.39,8976.39,633000000
2007/8/13,10:17:00,8975.21,8975.21,8975.21,8975.21,471000000
2007/8/13,10:18:00,8973.05,8973.05,8973.05,8973.05,501000000
2007/8/13,10:19:00,8972.18,8972.18,8972.18,8972.18,421000000
2007/8/13,10:20:00,8969.23,8969.23,8969.23,8969.23,418000000
2007/8/13,10:21:00,8966.86,8966.86,8966.86,8966.86,553000000
2007/8/13,10:22:00,8969.29,8969.29,8969.29,8969.29,414000000
2007/8/13,10:23:00,8971.69,8971.69,8971.69,8971.69,431000000
2007/8/13,10:24:00,8973.86,8973.86,8973.86,8973.86,483000000
2007/8/13,10:25:00,8973.94,8973.94,8973.94,8973.94,348000000
2007/8/13,10:26:00,8973.50,8973.50,8973.50,8973.50,457000000
2007/8/13,10:27:00,8974.36,8974.36,8974.36,8974.36,439000000
2007/8/13,10:28:00,8972.49,8972.49,8972.49,8972.49,415000000
2007/8/13,10:29:00,8975.40,8975.40,8975.40,8975.40,353000000
2007/8/13,10:30:00,8973.61,8973.61,8973.61,8973.61,310000000
2007/8/13,10:31:00,8972.92,8972.92,8972.92,8972.92,513000000
2007/8/13,10:32:00,8971.77,8971.77,8971.77,8971.77,314000000
2007/8/13,10:33:00,8972.49,8972.49,8972.49,8972.49,449000000
2007/8/13,10:34:00,8972.09,8972.09,8972.09,8972.09,359000000
2007/8/13,10:35:00,8973.08,8973.08,8973.08,8973.08,318000000
2007/8/13,10:36:00,8971.32,8971.32,8971.32,8971.32,397000000
2007/8/13,10:37:00,8971.65,8971.65,8971.65,8971.65,276000000
2007/8/13,10:38:00,8970.75,8970.75,8970.75,8970.75,343000000
2007/8/13,10:39:00,8968.02,8968.02,8968.02,8968.02,306000000
2007/8/13,10:40:00,8967.86,8967.86,8967.86,8967.86,357000000
2007/8/13,10:41:00,8967.20,8967.20,8967.20,8967.20,456000000
2007/8/13,10:42:00,8966.72,8966.72,8966.72,8966.72,342000000
2007/8/13,10:43:00,8964.06,8964.06,8964.06,8964.06,425000000
2007/8/13,10:44:00,8961.52,8961.52,8961.52,8961.52,439000000
2007/8/13,10:45:00,8958.20,8958.20,8958.20,8958.20,343000000
2007/8/13,10:46:00,8957.46,8957.46,8957.46,8957.46,488000000
2007/8/13,10:47:00,8957.13,8957.13,8957.13,8957.13,372000000
2007/8/13,10:48:00,8954.19,8954.19,8954.19,8954.19,428000000
2007/8/13,10:49:00,8953.62,8953.62,8953.62,8953.62,409000000
2007/8/13,10:50:00,8953.13,8953.13,8953.13,8953.13,405000000
2007/8/13,10:51:00,8951.37,8951.37,8951.37,8951.37,546000000
2007/8/13,10:52:00,8952.39,8952.39,8952.39,8952.39,364000000
2007/8/13,10:53:00,8951.19,8951.19,8951.19,8951.19,378000000
2007/8/13,10:54:00,8951.05,8951.05,8951.05,8951.05,408000000
2007/8/13,10:55:00,8953.85,8953.85,8953.85,8953.85,401000000
2007/8/13,10:56:00,8953.36,8953.36,8953.36,8953.36,415000000
2007/8/13,10:57:00,8955.43,8955.43,8955.43,8955.43,322000000
2007/8/13,10:58:00,8956.13,8956.13,8956.13,8956.13,445000000
2007/8/13,10:59:00,8954.27,8954.27,8954.27,8954.27,406000000
2007/8/13,11:00:00,8955.94,8955.94,8955.94,8955.94,382000000
2007/8/13,11:01:00,8953.02,8953.02,8953.02,8953.02,400000000
2007/8/13,11:02:00,8952.60,8952.60,8952.60,8952.60,255000000
2007/8/13,11:03:00,8954.11,8954.11,8954.11,8954.11,296000000
2007/8/13,11:04:00,8954.75,8954.75,8954.75,8954.75,283000000
2007/8/13,11:05:00,8956.95,8956.95,8956.95,8956.95,291000000
2007/8/13,11:06:00,8955.44,8955.44,8955.44,8955.44,359000000
2007/8/13,11:07:00,8955.39,8955.39,8955.39,8955.39,249000000
2007/8/13,11:08:00,8955.84,8955.84,8955.84,8955.84,290000000
2007/8/13,11:09:00,8957.35,8957.35,8957.35,8957.35,242000000
2007/8/13,11:10:00,8954.24,8954.24,8954.24,8954.24,310000000
2007/8/13,11:11:00,8954.03,8954.03,8954.03,8954.03,364000000
2007/8/13,11:12:00,8956.16,8956.16,8956.16,8956.16,237000000
2007/8/13,11:13:00,8954.70,8954.70,8954.70,8954.70,306000000
2007/8/13,11:14:00,8952.82,8952.82,8952.82,8952.82,267000000
2007/8/13,11:15:00,8952.94,8952.94,8952.94,8952.94,263000000
2007/8/13,11:16:00,8949.94,8949.94,8949.94,8949.94,306000000
2007/8/13,11:17:00,8949.57,8949.57,8949.57,8949.57,303000000
2007/8/13,11:18:00,8946.26,8946.26,8946.26,8946.26,329000000
2007/8/13,11:19:00,8943.65,8943.65,8943.65,8943.65,344000000
2007/8/13,11:20:00,8946.19,8946.19,8946.19,8946.19,471000000
2007/8/13,11:21:00,8944.33,8944.33,8944.33,8944.33,507000000
2007/8/13,11:22:00,8942.27,8942.27,8942.27,8942.27,305000000
2007/8/13,11:23:00,8945.05,8945.05,8945.05,8945.05,461000000
2007/8/13,11:24:00,8944.39,8944.39,8944.39,8944.39,317000000
2007/8/13,11:25:00,8945.89,8945.89,8945.89,8945.89,329000000
2007/8/13,11:26:00,8945.89,8945.89,8945.89,8945.89,411000000
2007/8/13,11:27:00,8948.00,8948.00,8948.00,8948.00,343000000
2007/8/13,11:28:00,8948.42,8948.42,8948.42,8948.42,440000000
2007/8/13,11:29:00,8943.59,8943.59,8943.59,8943.59,318000000
2007/8/13,11:30:00,8942.24,8942.24,8942.24,8942.24,302000000
2007/8/13,11:31:00,8941.07,8941.07,8941.07,8941.07,360000000
2007/8/13,11:32:00,8938.20,8938.20,8938.20,8938.20,280000000
2007/8/13,11:33:00,8935.88,8935.88,8935.88,8935.88,382000000
2007/8/13,11:34:00,8933.72,8933.72,8933.72,8933.72,432000000
2007/8/13,11:35:00,8933.51,8933.51,8933.51,8933.51,421000000
2007/8/13,11:36:00,8929.53,8929.53,8929.53,8929.53,465000000
2007/8/13,11:37:00,8929.37,8929.37,8929.37,8929.37,436000000
2007/8/13,11:38:00,8923.74,8923.74,8923.74,8923.74,507000000
2007/8/13,11:39:00,8919.62,8919.62,8919.62,8919.62,458000000
2007/8/13,11:40:00,8918.58,8918.58,8918.58,8918.58,499000000
2007/8/13,11:41:00,8913.40,8913.40,8913.40,8913.40,669000000
2007/8/13,11:42:00,8913.67,8913.67,8913.67,8913.67,472000000
2007/8/13,11:43:00,8919.40,8919.40,8919.40,8919.40,688000000
2007/8/13,11:44:00,8919.69,8919.69,8919.69,8919.69,572000000
2007/8/13,11:45:00,8923.32,8923.32,8923.32,8923.32,451000000
2007/8/13,11:46:00,8923.83,8923.83,8923.83,8923.83,476000000
2007/8/13,11:47:00,8924.24,8924.24,8924.24,8924.24,297000000
2007/8/13,11:48:00,8923.20,8923.20,8923.20,8923.20,348000000
2007/8/13,11:49:00,8922.70,8922.70,8922.70,8922.70,276000000
2007/8/13,11:50:00,8923.04,8923.04,8923.04,8923.04,278000000
2007/8/13,11:51:00,8925.62,8925.62,8925.62,8925.62,289000000
2007/8/13,11:52:00,8927.46,8927.46,8927.46,8927.46,255000000
2007/8/13,11:53:00,8932.27,8932.27,8932.27,8932.27,405000000
2007/8/13,11:54:00,8941.00,8941.00,8941.00,8941.00,493000000
2007/8/13,11:55:00,8945.11,8945.11,8945.11,8945.11,323000000
2007/8/13,11:56:00,8944.49,8944.49,8944.49,8944.49,409000000
2007/8/13,11:57:00,8947.78,8947.78,8947.78,8947.78,296000000
2007/8/13,11:58:00,8946.74,8946.74,8946.74,8946.74,355000000
2007/8/13,11:59:00,8944.81,8944.81,8944.81,8944.81,260000000
2007/8/13,12:00:00,8942.72,8942.72,8942.72,8942.72,286000000
2007/8/13,12:01:00,8942.35,8942.35,8942.35,8942.35,341000000
2007/8/13,12:02:00,8943.32,8943.32,8943.32,8943.32,233000000
2007/8/13,12:03:00,8944.32,8944.32,8944.32,8944.32,261000000
2007/8/13,12:04:00,8943.50,8943.50,8943.50,8943.50,206000000
2007/8/13,12:05:00,8947.08,8947.08,8947.08,8947.08,229000000
2007/8/13,12:06:00,8948.82,8948.82,8948.82,8948.82,310000000
2007/8/13,12:07:00,8950.02,8950.02,8950.02,8950.02,250000000
2007/8/13,12:08:00,8948.12,8948.12,8948.12,8948.12,358000000
2007/8/13,12:09:00,8952.03,8952.03,8952.03,8952.03,305000000
2007/8/13,12:10:00,8954.33,8954.33,8954.33,8954.33,365000000
2007/8/13,12:11:00,8954.98,8954.98,8954.98,8954.98,372000000
2007/8/13,12:12:00,8960.25,8960.25,8960.25,8960.25,263000000
2007/8/13,12:13:00,8962.09,8962.09,8962.09,8962.09,396000000
2007/8/13,12:14:00,8964.18,8964.18,8964.18,8964.18,405000000
2007/8/13,12:15:00,8967.62,8967.62,8967.62,8967.62,298000000
2007/8/13,12:16:00,8969.06,8969.06,8969.06,8969.06,406000000
2007/8/13,12:17:00,8969.96,8969.96,8969.96,8969.96,287000000
2007/8/13,12:18:00,8971.39,8971.39,8971.39,8971.39,397000000
2007/8/13,12:19:00,8975.24,8975.24,8975.24,8975.24,390000000
2007/8/13,12:20:00,8980.88,8980.88,8980.88,8980.88,461000000
2007/8/13,12:21:00,8989.03,8989.03,8989.03,8989.03,647000000
2007/8/13,12:22:00,8991.32,8991.32,8991.32,8991.32,481000000
2007/8/13,12:23:00,8996.25,8996.25,8996.25,8996.25,554000000
2007/8/13,12:24:00,8988.13,8988.13,8988.13,8988.13,477000000
2007/8/13,12:25:00,8986.41,8986.41,8986.41,8986.41,438000000
2007/8/13,12:26:00,8975.96,8975.96,8975.96,8975.96,466000000
2007/8/13,12:27:00,8973.93,8973.93,8973.93,8973.93,316000000
2007/8/13,12:28:00,8970.38,8970.38,8970.38,8970.38,367000000
2007/8/13,12:29:00,8969.71,8969.71,8969.71,8969.71,303000000
2007/8/13,12:30:00,8966.91,8966.91,8966.91,8966.91,318000000
2007/8/13,12:31:00,8965.92,8965.92,8965.92,8965.92,330000000
2007/8/13,12:32:00,8970.77,8970.77,8970.77,8970.77,308000000
2007/8/13,12:33:00,8967.62,8967.62,8967.62,8967.62,292000000
2007/8/13,12:34:00,8966.81,8966.81,8966.81,8966.81,243000000
2007/8/13,12:35:00,8966.26,8966.26,8966.26,8966.26,209000000
2007/8/13,12:36:00,8962.53,8962.53,8962.53,8962.53,335000000
2007/8/13,12:37:00,8961.18,8961.18,8961.18,8961.18,234000000
2007/8/13,12:38:00,8958.73,8958.73,8958.73,8958.73,306000000
2007/8/13,12:39:00,8959.20,8959.20,8959.20,8959.20,309000000
2007/8/13,12:40:00,8958.46,8958.46,8958.46,8958.46,319000000
2007/8/13,12:41:00,8958.78,8958.78,8958.78,8958.78,357000000
2007/8/13,12:42:00,8959.50,8959.50,8959.50,8959.50,255000000
2007/8/13,12:43:00,8962.40,8962.40,8962.40,8962.40,370000000
2007/8/13,12:44:00,8965.54,8965.54,8965.54,8965.54,436000000
2007/8/13,12:45:00,8969.15,8969.15,8969.15,8969.15,331000000
2007/8/13,12:46:00,8971.01,8971.01,8971.01,8971.01,383000000
2007/8/13,12:47:00,8974.51,8974.51,8974.51,8974.51,374000000
2007/8/13,12:48:00,8979.49,8979.49,8979.49,8979.49,500000000
2007/8/13,12:49:00,8982.34,8982.34,8982.34,8982.34,625000000
2007/8/13,12:50:00,8984.13,8984.13,8984.13,8984.13,420000000
2007/8/13,12:51:00,8982.84,8982.84,8982.84,8982.84,441000000
2007/8/13,12:52:00,8979.65,8979.65,8979.65,8979.65,298000000
2007/8/13,12:53:00,8977.36,8977.36,8977.36,8977.36,350000000
2007/8/13,12:54:00,8974.64,8974.64,8974.64,8974.64,295000000
2007/8/13,12:55:00,8969.02,8969.02,8969.02,8969.02,313000000
2007/8/13,12:56:00,8971.27,8971.27,8971.27,8971.27,415000000
2007/8/13,12:57:00,8976.25,8976.25,8976.25,8976.25,407000000
2007/8/13,12:58:00,8975.82,8975.82,8975.82,8975.82,527000000
2007/8/13,12:59:00,8971.75,8971.75,8971.75,8971.75,412000000
2007/8/13,13:00:00,8971.62,8971.62,8971.62,8971.62,455000000
2007/8/13,13:01:00,8970.48,8970.48,8970.48,8970.48,526000000
2007/8/13,13:02:00,8968.03,8968.03,8968.03,8968.03,326000000
2007/8/13,13:03:00,8966.63,8966.63,8966.63,8966.63,466000000
2007/8/13,13:04:00,8967.82,8967.82,8967.82,8967.82,453000000
2007/8/13,13:05:00,8965.75,8965.75,8965.75,8965.75,410000000
2007/8/13,13:06:00,8964.18,8964.18,8964.18,8964.18,507000000
2007/8/13,13:07:00,8959.68,8959.68,8959.68,8959.68,503000000
2007/8/13,13:08:00,8958.70,8958.70,8958.70,8958.70,691000000
2007/8/13,13:09:00,8953.71,8953.71,8953.71,8953.71,730000000
2007/8/13,13:10:00,8948.67,8948.67,8948.67,8948.67,858000000
2007/8/13,13:11:00,8941.94,8941.94,8941.94,8941.94,1012000000
2007/8/13,13:12:00,8939.25,8939.25,8939.25,8939.25,802000000
2007/8/13,13:13:00,8930.04,8930.04,8930.04,8930.04,827000000
2007/8/13,13:14:00,8926.88,8926.88,8926.88,8926.88,828000000
2007/8/13,13:15:00,8925.51,8925.51,8925.51,8925.51,779000000
2007/8/13,13:16:00,8926.98,8926.98,8926.98,8926.98,853000000
2007/8/13,13:17:00,8927.42,8927.42,8927.42,8927.42,652000000
2007/8/13,13:18:00,8935.25,8935.25,8935.25,8935.25,841000000
2007/8/13,13:19:00,8938.66,8938.66,8938.66,8938.66,795000000
2007/8/13,13:20:00,8940.03,8940.03,8940.03,8940.03,700000000
2007/8/13,13:21:00,8939.62,8939.62,8939.62,8939.62,791000000
2007/8/13,13:22:00,8938.38,8938.38,8938.38,8938.38,620000000
2007/8/13,13:23:00,8940.20,8940.20,8940.20,8940.20,855000000
2007/8/13,13:24:00,8937.03,8937.03,8937.03,8937.03,813000000
2007/8/13,13:25:00,8935.37,8935.37,8935.37,8935.37,935000000
2007/8/13,13:26:00,8935.38,8935.38,8935.38,8935.38,0
2007/8/13,13:27:00,8935.38,8935.38,8935.38,8935.38,0
2007/8/13,13:28:00,8935.38,8935.38,8935.38,8935.38,0
2007/8/13,13:29:00,8935.38,8935.38,8935.38,8935.38,0
2007/8/13,13:30:00,8938.96,8938.96,8938.96,8938.96,2819032576
2007/8/14,09:01:00,8952.54,8952.54,8952.54,8952.54,345032704
2007/8/14,09:02:00,8942.81,8942.81,8942.81,8942.81,1112999936
2007/8/14,09:03:00,8939.18,8939.18,8939.18,8939.18,1358000000
2007/8/14,09:04:00,8931.93,8931.93,8931.93,8931.93,1375000064
2007/8/14,09:05:00,8928.19,8928.19,8928.19,8928.19,964000000
2007/8/14,09:06:00,8923.39,8923.39,8923.39,8923.39,1368000000
2007/8/14,09:07:00,8918.22,8918.22,8918.22,8918.22,874000000
2007/8/14,09:08:00,8915.69,8915.69,8915.69,8915.69,963000000
2007/8/14,09:09:00,8911.33,8911.33,8911.33,8911.33,1068000000
2007/8/14,09:10:00,8907.34,8907.34,8907.34,8907.34,795000000
2007/8/14,09:11:00,8903.28,8903.28,8903.28,8903.28,1076999936
2007/8/14,09:12:00,8903.57,8903.57,8903.57,8903.57,696000000
2007/8/14,09:13:00,8904.52,8904.52,8904.52,8904.52,929000000
2007/8/14,09:14:00,8903.39,8903.39,8903.39,8903.39,839000000
2007/8/14,09:15:00,8901.89,8901.89,8901.89,8901.89,821000000
2007/8/14,09:16:00,8897.83,8897.83,8897.83,8897.83,1110000000
2007/8/14,09:17:00,8892.92,8892.92,8892.92,8892.92,831000000
2007/8/14,09:18:00,8895.14,8895.14,8895.14,8895.14,834000000
2007/8/14,09:19:00,8892.83,8892.83,8892.83,8892.83,725000000
2007/8/14,09:20:00,8891.77,8891.77,8891.77,8891.77,655000000
2007/8/14,09:21:00,8880.93,8880.93,8880.93,8880.93,893000000
2007/8/14,09:22:00,8876.21,8876.21,8876.21,8876.21,772000000
2007/8/14,09:23:00,8869.04,8869.04,8869.04,8869.04,881000000
2007/8/14,09:24:00,8857.90,8857.90,8857.90,8857.90,1123000064
2007/8/14,09:25:00,8853.94,8853.94,8853.94,8853.94,1020000000
2007/8/14,09:26:00,8850.55,8850.55,8850.55,8850.55,1126000000
2007/8/14,09:27:00,8845.00,8845.00,8845.00,8845.00,923000000
2007/8/14,09:28:00,8841.24,8841.24,8841.24,8841.24,925000000
2007/8/14,09:29:00,8840.26,8840.26,8840.26,8840.26,830000000
2007/8/14,09:30:00,8841.03,8841.03,8841.03,8841.03,707000000
2007/8/14,09:31:00,8843.38,8843.38,8843.38,8843.38,839000000
2007/8/14,09:32:00,8849.41,8849.41,8849.41,8849.41,604000000
2007/8/14,09:33:00,8855.87,8855.87,8855.87,8855.87,648000000
2007/8/14,09:34:00,8864.87,8864.87,8864.87,8864.87,710000000
2007/8/14,09:35:00,8872.19,8872.19,8872.19,8872.19,640000000
2007/8/14,09:36:00,8875.14,8875.14,8875.14,8875.14,953000000
2007/8/14,09:37:00,8878.64,8878.64,8878.64,8878.64,655000000
2007/8/14,09:38:00,8882.39,8882.39,8882.39,8882.39,631000000
2007/8/14,09:39:00,8886.32,8886.32,8886.32,8886.32,650000000
2007/8/14,09:40:00,8889.37,8889.37,8889.37,8889.37,577000000
2007/8/14,09:41:00,8888.00,8888.00,8888.00,8888.00,698000000
2007/8/14,09:42:00,8889.83,8889.83,8889.83,8889.83,499000000
2007/8/14,09:43:00,8891.40,8891.40,8891.40,8891.40,567000000
2007/8/14,09:44:00,8891.53,8891.53,8891.53,8891.53,488000000
2007/8/14,09:45:00,8891.74,8891.74,8891.74,8891.74,390000000
2007/8/14,09:46:00,8893.50,8893.50,8893.50,8893.50,541000000
2007/8/14,09:47:00,8895.03,8895.03,8895.03,8895.03,333000000
2007/8/14,09:48:00,8897.14,8897.14,8897.14,8897.14,436000000
2007/8/14,09:49:00,8893.81,8893.81,8893.81,8893.81,511000000
2007/8/14,09:50:00,8892.24,8892.24,8892.24,8892.24,492000000
2007/8/14,09:51:00,8888.54,8888.54,8888.54,8888.54,638000000
2007/8/14,09:52:00,8886.47,8886.47,8886.47,8886.47,434000000
2007/8/14,09:53:00,8886.29,8886.29,8886.29,8886.29,508000000
2007/8/14,09:54:00,8885.56,8885.56,8885.56,8885.56,451000000
2007/8/14,09:55:00,8885.59,8885.59,8885.59,8885.59,397000000
2007/8/14,09:56:00,8882.89,8882.89,8882.89,8882.89,435000000
2007/8/14,09:57:00,8881.63,8881.63,8881.63,8881.63,402000000
2007/8/14,09:58:00,8882.35,8882.35,8882.35,8882.35,359000000
2007/8/14,09:59:00,8880.51,8880.51,8880.51,8880.51,387000000
2007/8/14,10:00:00,8879.50,8879.50,8879.50,8879.50,478000000
2007/8/14,10:01:00,8884.35,8884.35,8884.35,8884.35,582000000
2007/8/14,10:02:00,8883.13,8883.13,8883.13,8883.13,440000000
2007/8/14,10:03:00,8909.25,8909.25,8909.25,8909.25,1366000000
2007/8/14,10:04:00,8963.71,8963.71,8963.71,8963.71,2948000000
2007/8/14,10:05:00,8989.45,8989.45,8989.45,8989.45,2579000064
2007/8/14,10:06:00,9003.80,9003.80,9003.80,9003.80,2472000000
2007/8/14,10:07:00,9007.63,9007.63,9007.63,9007.63,1678000000
2007/8/14,10:08:00,8993.84,8993.84,8993.84,8993.84,1426000000
2007/8/14,10:09:00,8985.15,8985.15,8985.15,8985.15,1072000000
2007/8/14,10:10:00,8973.89,8973.89,8973.89,8973.89,894000000
2007/8/14,10:11:00,8964.38,8964.38,8964.38,8964.38,948000000
2007/8/14,10:12:00,8949.25,8949.25,8949.25,8949.25,643000000
2007/8/14,10:13:00,8937.41,8937.41,8937.41,8937.41,625000000
2007/8/14,10:14:00,8936.79,8936.79,8936.79,8936.79,523000000
2007/8/14,10:15:00,8947.51,8947.51,8947.51,8947.51,474000000
2007/8/14,10:16:00,8943.38,8943.38,8943.38,8943.38,384000000
2007/8/14,10:17:00,8950.47,8950.47,8950.47,8950.47,358000000
2007/8/14,10:18:00,8956.13,8956.13,8956.13,8956.13,484000000
2007/8/14,10:19:00,8961.10,8961.10,8961.10,8961.10,325000000
2007/8/14,10:20:00,8963.64,8963.64,8963.64,8963.64,312000000
2007/8/14,10:21:00,8960.82,8960.82,8960.82,8960.82,492000000
2007/8/14,10:22:00,8963.43,8963.43,8963.43,8963.43,308000000
2007/8/14,10:23:00,8963.45,8963.45,8963.45,8963.45,393000000
2007/8/14,10:24:00,8964.44,8964.44,8964.44,8964.44,374000000
2007/8/14,10:25:00,8963.29,8963.29,8963.29,8963.29,360000000
2007/8/14,10:26:00,8963.25,8963.25,8963.25,8963.25,371000000
2007/8/14,10:27:00,8964.64,8964.64,8964.64,8964.64,309000000
2007/8/14,10:28:00,8964.57,8964.57,8964.57,8964.57,378000000
2007/8/14,10:29:00,8963.76,8963.76,8963.76,8963.76,306000000
2007/8/14,10:30:00,8965.16,8965.16,8965.16,8965.16,276000000
2007/8/14,10:31:00,8965.71,8965.71,8965.71,8965.71,352000000
2007/8/14,10:32:00,8964.09,8964.09,8964.09,8964.09,273000000
2007/8/14,10:33:00,8964.64,8964.64,8964.64,8964.64,434000000
2007/8/14,10:34:00,8965.62,8965.62,8965.62,8965.62,304000000
2007/8/14,10:35:00,8964.21,8964.21,8964.21,8964.21,335000000
2007/8/14,10:36:00,8965.15,8965.15,8965.15,8965.15,441000000
2007/8/14,10:37:00,8965.68,8965.68,8965.68,8965.68,282000000
2007/8/14,10:38:00,8967.93,8967.93,8967.93,8967.93,376000000
2007/8/14,10:39:00,8969.41,8969.41,8969.41,8969.41,388000000
2007/8/14,10:40:00,8968.51,8968.51,8968.51,8968.51,387000000
2007/8/14,10:41:00,8966.36,8966.36,8966.36,8966.36,443000000
2007/8/14,10:42:00,8967.32,8967.32,8967.32,8967.32,370000000
2007/8/14,10:43:00,8966.93,8966.93,8966.93,8966.93,446000000
2007/8/14,10:44:00,8963.35,8963.35,8963.35,8963.35,428000000
2007/8/14,10:45:00,8966.03,8966.03,8966.03,8966.03,437000000
2007/8/14,10:46:00,8968.17,8968.17,8968.17,8968.17,464000000
2007/8/14,10:47:00,8966.95,8966.95,8966.95,8966.95,262000000
2007/8/14,10:48:00,8968.32,8968.32,8968.32,8968.32,338000000
2007/8/14,10:49:00,8968.41,8968.41,8968.41,8968.41,339000000
2007/8/14,10:50:00,8967.58,8967.58,8967.58,8967.58,315000000
2007/8/14,10:51:00,8967.95,8967.95,8967.95,8967.95,375000000
2007/8/14,10:52:00,8969.17,8969.17,8969.17,8969.17,278000000
2007/8/14,10:53:00,8969.97,8969.97,8969.97,8969.97,285000000
2007/8/14,10:54:00,8970.98,8970.98,8970.98,8970.98,345000000
2007/8/14,10:55:00,8972.09,8972.09,8972.09,8972.09,289000000
2007/8/14,10:56:00,8969.80,8969.80,8969.80,8969.80,353000000
2007/8/14,10:57:00,8970.95,8970.95,8970.95,8970.95,222000000
2007/8/14,10:58:00,8972.69,8972.69,8972.69,8972.69,366000000
2007/8/14,10:59:00,8974.04,8974.04,8974.04,8974.04,262000000
2007/8/14,11:00:00,8976.26,8976.26,8976.26,8976.26,246000000
2007/8/14,11:01:00,8976.54,8976.54,8976.54,8976.54,340000000
2007/8/14,11:02:00,8977.41,8977.41,8977.41,8977.41,258000000
2007/8/14,11:03:00,8979.19,8979.19,8979.19,8979.19,337000000
2007/8/14,11:04:00,8978.38,8978.38,8978.38,8978.38,366000000
2007/8/14,11:05:00,8983.00,8983.00,8983.00,8983.00,286000000
2007/8/14,11:06:00,8986.60,8986.60,8986.60,8986.60,440000000
2007/8/14,11:07:00,8986.35,8986.35,8986.35,8986.35,330000000
2007/8/14,11:08:00,8992.23,8992.23,8992.23,8992.23,516000000
2007/8/14,11:09:00,8994.13,8994.13,8994.13,8994.13,572000000
2007/8/14,11:10:00,8998.84,8998.84,8998.84,8998.84,498000000
2007/8/14,11:11:00,9002.24,9002.24,9002.24,9002.24,644000000
2007/8/14,11:12:00,9005.72,9005.72,9005.72,9005.72,502000000
2007/8/14,11:13:00,9006.99,9006.99,9006.99,9006.99,602000000
2007/8/14,11:14:00,9011.28,9011.28,9011.28,9011.28,587000000
2007/8/14,11:15:00,9013.23,9013.23,9013.23,9013.23,544000000
2007/8/14,11:16:00,9014.03,9014.03,9014.03,9014.03,729000000
2007/8/14,11:17:00,9017.15,9017.15,9017.15,9017.15,451000000
2007/8/14,11:18:00,9019.88,9019.88,9019.88,9019.88,550000000
2007/8/14,11:19:00,9020.04,9020.04,9020.04,9020.04,486000000
2007/8/14,11:20:00,9023.26,9023.26,9023.26,9023.26,427000000
2007/8/14,11:21:00,9022.99,9022.99,9022.99,9022.99,592000000
2007/8/14,11:22:00,9018.38,9018.38,9018.38,9018.38,385000000
2007/8/14,11:23:00,9017.91,9017.91,9017.91,9017.91,451000000
2007/8/14,11:24:00,9013.84,9013.84,9013.84,9013.84,401000000
2007/8/14,11:25:00,9011.89,9011.89,9011.89,9011.89,360000000
2007/8/14,11:26:00,9007.69,9007.69,9007.69,9007.69,424000000
2007/8/14,11:27:00,9004.16,9004.16,9004.16,9004.16,359000000
2007/8/14,11:28:00,9001.64,9001.64,9001.64,9001.64,461000000
2007/8/14,11:29:00,8999.62,8999.62,8999.62,8999.62,350000000
2007/8/14,11:30:00,8996.15,8996.15,8996.15,8996.15,292000000
2007/8/14,11:31:00,8997.22,8997.22,8997.22,8997.22,476000000
2007/8/14,11:32:00,8997.00,8997.00,8997.00,8997.00,335000000
2007/8/14,11:33:00,8992.91,8992.91,8992.91,8992.91,376000000
2007/8/14,11:34:00,8993.96,8993.96,8993.96,8993.96,282000000
2007/8/14,11:35:00,8994.32,8994.32,8994.32,8994.32,310000000
2007/8/14,11:36:00,8990.41,8990.41,8990.41,8990.41,579000000
2007/8/14,11:37:00,8989.99,8989.99,8989.99,8989.99,302000000
2007/8/14,11:38:00,8990.18,8990.18,8990.18,8990.18,367000000
2007/8/14,11:39:00,8988.60,8988.60,8988.60,8988.60,367000000
2007/8/14,11:40:00,8987.32,8987.32,8987.32,8987.32,403000000
2007/8/14,11:41:00,8985.73,8985.73,8985.73,8985.73,397000000
2007/8/14,11:42:00,8985.49,8985.49,8985.49,8985.49,281000000
2007/8/14,11:43:00,8983.96,8983.96,8983.96,8983.96,326000000
2007/8/14,11:44:00,8983.26,8983.26,8983.26,8983.26,253000000
2007/8/14,11:45:00,8982.63,8982.63,8982.63,8982.63,316000000
2007/8/14,11:46:00,8980.32,8980.32,8980.32,8980.32,404000000
2007/8/14,11:47:00,8979.32,8979.32,8979.32,8979.32,250000000
2007/8/14,11:48:00,8979.02,8979.02,8979.02,8979.02,327000000
2007/8/14,11:49:00,8979.58,8979.58,8979.58,8979.58,278000000
2007/8/14,11:50:00,8978.08,8978.08,8978.08,8978.08,279000000
2007/8/14,11:51:00,8977.94,8977.94,8977.94,8977.94,397000000
2007/8/14,11:52:00,8980.16,8980.16,8980.16,8980.16,213000000
2007/8/14,11:53:00,8978.49,8978.49,8978.49,8978.49,305000000
2007/8/14,11:54:00,8978.93,8978.93,8978.93,8978.93,245000000
2007/8/14,11:55:00,8979.01,8979.01,8979.01,8979.01,239000000
2007/8/14,11:56:00,8976.08,8976.08,8976.08,8976.08,363000000
2007/8/14,11:57:00,8977.72,8977.72,8977.72,8977.72,222000000
2007/8/14,11:58:00,8976.03,8976.03,8976.03,8976.03,268000000
2007/8/14,11:59:00,8978.11,8978.11,8978.11,8978.11,243000000
2007/8/14,12:00:00,8976.33,8976.33,8976.33,8976.33,186000000
2007/8/14,12:01:00,8980.09,8980.09,8980.09,8980.09,296000000
2007/8/14,12:02:00,8978.79,8978.79,8978.79,8978.79,177000000
2007/8/14,12:03:00,8975.77,8975.77,8975.77,8975.77,241000000
2007/8/14,12:04:00,8976.22,8976.22,8976.22,8976.22,236000000
2007/8/14,12:05:00,8971.75,8971.75,8971.75,8971.75,285000000
2007/8/14,12:06:00,8968.88,8968.88,8968.88,8968.88,305000000
2007/8/14,12:07:00,8968.15,8968.15,8968.15,8968.15,254000000
2007/8/14,12:08:00,8967.56,8967.56,8967.56,8967.56,261000000
2007/8/14,12:09:00,8964.53,8964.53,8964.53,8964.53,317000000
2007/8/14,12:10:00,8961.13,8961.13,8961.13,8961.13,270000000
2007/8/14,12:11:00,8961.85,8961.85,8961.85,8961.85,408000000
2007/8/14,12:12:00,8961.29,8961.29,8961.29,8961.29,271000000
2007/8/14,12:13:00,8960.03,8960.03,8960.03,8960.03,340000000
2007/8/14,12:14:00,8958.64,8958.64,8958.64,8958.64,277000000
2007/8/14,12:15:00,8959.38,8959.38,8959.38,8959.38,262000000
2007/8/14,12:16:00,8957.82,8957.82,8957.82,8957.82,337000000
2007/8/14,12:17:00,8959.33,8959.33,8959.33,8959.33,254000000
2007/8/14,12:18:00,8958.47,8958.47,8958.47,8958.47,332000000
2007/8/14,12:19:00,8958.61,8958.61,8958.61,8958.61,333000000
2007/8/14,12:20:00,8959.71,8959.71,8959.71,8959.71,273000000
2007/8/14,12:21:00,8956.77,8956.77,8956.77,8956.77,272000000
2007/8/14,12:22:00,8957.00,8957.00,8957.00,8957.00,225000000
2007/8/14,12:23:00,8956.00,8956.00,8956.00,8956.00,299000000
2007/8/14,12:24:00,8953.62,8953.62,8953.62,8953.62,295000000
2007/8/14,12:25:00,8948.94,8948.94,8948.94,8948.94,382000000
2007/8/14,12:26:00,8946.40,8946.40,8946.40,8946.40,545000000
2007/8/14,12:27:00,8943.40,8943.40,8943.40,8943.40,360000000
2007/8/14,12:28:00,8939.31,8939.31,8939.31,8939.31,472000000
2007/8/14,12:29:00,8942.74,8942.74,8942.74,8942.74,438000000
2007/8/14,12:30:00,8943.58,8943.58,8943.58,8943.58,362000000
2007/8/14,12:31:00,8940.36,8940.36,8940.36,8940.36,508000000
2007/8/14,12:32:00,8941.33,8941.33,8941.33,8941.33,284000000
2007/8/14,12:33:00,8943.30,8943.30,8943.30,8943.30,344000000
2007/8/14,12:34:00,8944.98,8944.98,8944.98,8944.98,261000000
2007/8/14,12:35:00,8945.54,8945.54,8945.54,8945.54,226000000
2007/8/14,12:36:00,8946.47,8946.47,8946.47,8946.47,259000000
2007/8/14,12:37:00,8948.57,8948.57,8948.57,8948.57,221000000
2007/8/14,12:38:00,8950.69,8950.69,8950.69,8950.69,279000000
2007/8/14,12:39:00,8953.53,8953.53,8953.53,8953.53,273000000
2007/8/14,12:40:00,8955.19,8955.19,8955.19,8955.19,213000000
2007/8/14,12:41:00,8955.20,8955.20,8955.20,8955.20,353000000
2007/8/14,12:42:00,8954.69,8954.69,8954.69,8954.69,246000000
2007/8/14,12:43:00,8953.60,8953.60,8953.60,8953.60,294000000
2007/8/14,12:44:00,8954.18,8954.18,8954.18,8954.18,256000000
2007/8/14,12:45:00,8950.33,8950.33,8950.33,8950.33,230000000
2007/8/14,12:46:00,8951.23,8951.23,8951.23,8951.23,323000000
2007/8/14,12:47:00,8950.69,8950.69,8950.69,8950.69,229000000
2007/8/14,12:48:00,8951.73,8951.73,8951.73,8951.73,270000000
2007/8/14,12:49:00,8944.99,8944.99,8944.99,8944.99,222000000
2007/8/14,12:50:00,8946.64,8946.64,8946.64,8946.64,290000000
2007/8/14,12:51:00,8943.61,8943.61,8943.61,8943.61,405000000
2007/8/14,12:52:00,8940.70,8940.70,8940.70,8940.70,295000000
2007/8/14,12:53:00,8937.37,8937.37,8937.37,8937.37,403000000
2007/8/14,12:54:00,8938.03,8938.03,8938.03,8938.03,395000000
2007/8/14,12:55:00,8935.38,8935.38,8935.38,8935.38,399000000
2007/8/14,12:56:00,8933.05,8933.05,8933.05,8933.05,413000000
2007/8/14,12:57:00,8929.68,8929.68,8929.68,8929.68,388000000
2007/8/14,12:58:00,8927.47,8927.47,8927.47,8927.47,600000000
2007/8/14,12:59:00,8920.27,8920.27,8920.27,8920.27,547000000
2007/8/14,13:00:00,8918.07,8918.07,8918.07,8918.07,512000000
2007/8/14,13:01:00,8916.60,8916.60,8916.60,8916.60,712000000
2007/8/14,13:02:00,8913.78,8913.78,8913.78,8913.78,537000000
2007/8/14,13:03:00,8912.87,8912.87,8912.87,8912.87,568000000
2007/8/14,13:04:00,8915.34,8915.34,8915.34,8915.34,449000000
2007/8/14,13:05:00,8916.68,8916.68,8916.68,8916.68,377000000
2007/8/14,13:06:00,8915.62,8915.62,8915.62,8915.62,460000000
2007/8/14,13:07:00,8919.70,8919.70,8919.70,8919.70,348000000
2007/8/14,13:08:00,8922.39,8922.39,8922.39,8922.39,402000000
2007/8/14,13:09:00,8925.53,8925.53,8925.53,8925.53,383000000
2007/8/14,13:10:00,8926.29,8926.29,8926.29,8926.29,341000000
2007/8/14,13:11:00,8926.89,8926.89,8926.89,8926.89,489000000
2007/8/14,13:12:00,8924.80,8924.80,8924.80,8924.80,338000000
2007/8/14,13:13:00,8926.55,8926.55,8926.55,8926.55,569000000
2007/8/14,13:14:00,8925.71,8925.71,8925.71,8925.71,365000000
2007/8/14,13:15:00,8924.46,8924.46,8924.46,8924.46,464000000
2007/8/14,13:16:00,8922.78,8922.78,8922.78,8922.78,453000000
2007/8/14,13:17:00,8921.41,8921.41,8921.41,8921.41,345000000
2007/8/14,13:18:00,8921.14,8921.14,8921.14,8921.14,583000000
2007/8/14,13:19:00,8916.72,8916.72,8916.72,8916.72,483000000
2007/8/14,13:20:00,8918.79,8918.79,8918.79,8918.79,501000000
2007/8/14,13:21:00,8918.47,8918.47,8918.47,8918.47,633000000
2007/8/14,13:22:00,8917.56,8917.56,8917.56,8917.56,484000000
2007/8/14,13:23:00,8916.53,8916.53,8916.53,8916.53,564000000
2007/8/14,13:24:00,8915.48,8915.48,8915.48,8915.48,590000000
2007/8/14,13:25:00,8915.89,8915.89,8915.89,8915.89,648000000
2007/8/14,13:26:00,8915.89,8915.89,8915.89,8915.89,0
2007/8/14,13:27:00,8915.89,8915.89,8915.89,8915.89,0
2007/8/14,13:28:00,8915.89,8915.89,8915.89,8915.89,0
2007/8/14,13:29:00,8915.89,8915.89,8915.89,8915.89,0
2007/8/14,13:30:00,8910.99,8910.99,8910.99,8910.99,812032512
2007/8/15,09:01:00,8782.05,8782.05,8782.05,8782.05,466032640
2007/8/15,09:02:00,8782.93,8782.93,8782.93,8782.93,1251000064
2007/8/15,09:03:00,8790.17,8790.17,8790.17,8790.17,1355000064
2007/8/15,09:04:00,8788.08,8788.08,8788.08,8788.08,1638000000
2007/8/15,09:05:00,8784.28,8784.28,8784.28,8784.28,1120000000
2007/8/15,09:06:00,8778.46,8778.46,8778.46,8778.46,1327000064
2007/8/15,09:07:00,8776.22,8776.22,8776.22,8776.22,1120999936
2007/8/15,09:08:00,8778.28,8778.28,8778.28,8778.28,1037000000
2007/8/15,09:09:00,8777.98,8777.98,8777.98,8777.98,999000000
2007/8/15,09:10:00,8778.14,8778.14,8778.14,8778.14,949000000
2007/8/15,09:11:00,8779.72,8779.72,8779.72,8779.72,1056000000
2007/8/15,09:12:00,8785.39,8785.39,8785.39,8785.39,934000000
2007/8/15,09:13:00,8789.92,8789.92,8789.92,8789.92,943000000
2007/8/15,09:14:00,8788.84,8788.84,8788.84,8788.84,1001000000
2007/8/15,09:15:00,8789.89,8789.89,8789.89,8789.89,809000000
2007/8/15,09:16:00,8790.57,8790.57,8790.57,8790.57,1104000000
2007/8/15,09:17:00,8794.12,8794.12,8794.12,8794.12,718000000
2007/8/15,09:18:00,8797.07,8797.07,8797.07,8797.07,928000000
2007/8/15,09:19:00,8799.30,8799.30,8799.30,8799.30,857000000
2007/8/15,09:20:00,8799.41,8799.41,8799.41,8799.41,723000000
2007/8/15,09:21:00,8802.23,8802.23,8802.23,8802.23,854000000
2007/8/15,09:22:00,8804.45,8804.45,8804.45,8804.45,650000000
2007/8/15,09:23:00,8805.75,8805.75,8805.75,8805.75,628000000
2007/8/15,09:24:00,8804.70,8804.70,8804.70,8804.70,566000000
2007/8/15,09:25:00,8804.01,8804.01,8804.01,8804.01,476000000
2007/8/15,09:26:00,8807.45,8807.45,8807.45,8807.45,655000000
2007/8/15,09:27:00,8805.70,8805.70,8805.70,8805.70,558000000
2007/8/15,09:28:00,8807.24,8807.24,8807.24,8807.24,606000000
2007/8/15,09:29:00,8808.59,8808.59,8808.59,8808.59,650000000
2007/8/15,09:30:00,8808.31,8808.31,8808.31,8808.31,621000000
2007/8/15,09:31:00,8804.36,8804.36,8804.36,8804.36,715000000
2007/8/15,09:32:00,8802.17,8802.17,8802.17,8802.17,571000000
2007/8/15,09:33:00,8797.05,8797.05,8797.05,8797.05,707000000
2007/8/15,09:34:00,8793.18,8793.18,8793.18,8793.18,703000000
2007/8/15,09:35:00,8786.62,8786.62,8786.62,8786.62,1011000000
2007/8/15,09:36:00,8778.43,8778.43,8778.43,8778.43,1155000064
2007/8/15,09:37:00,8773.99,8773.99,8773.99,8773.99,1096999936
2007/8/15,09:38:00,8768.78,8768.78,8768.78,8768.78,989000000
2007/8/15,09:39:00,8763.26,8763.26,8763.26,8763.26,1191000064
2007/8/15,09:40:00,8758.55,8758.55,8758.55,8758.55,1108999936
2007/8/15,09:41:00,8757.06,8757.06,8757.06,8757.06,1140000000
2007/8/15,09:42:00,8754.18,8754.18,8754.18,8754.18,794000000
2007/8/15,09:43:00,8752.68,8752.68,8752.68,8752.68,1019000000
2007/8/15,09:44:00,8752.75,8752.75,8752.75,8752.75,725000000
2007/8/15,09:45:00,8754.20,8754.20,8754.20,8754.20,586000000
2007/8/15,09:46:00,8757.27,8757.27,8757.27,8757.27,723000000
2007/8/15,09:47:00,8759.29,8759.29,8759.29,8759.29,577000000
2007/8/15,09:48:00,8762.23,8762.23,8762.23,8762.23,551000000
2007/8/15,09:49:00,8764.89,8764.89,8764.89,8764.89,517000000
2007/8/15,09:50:00,8766.87,8766.87,8766.87,8766.87,508000000
2007/8/15,09:51:00,8767.16,8767.16,8767.16,8767.16,507000000
2007/8/15,09:52:00,8764.35,8764.35,8764.35,8764.35,476000000
2007/8/15,09:53:00,8765.95,8765.95,8765.95,8765.95,410000000
2007/8/15,09:54:00,8768.96,8768.96,8768.96,8768.96,425000000
2007/8/15,09:55:00,8767.38,8767.38,8767.38,8767.38,352000000
2007/8/15,09:56:00,8762.66,8762.66,8762.66,8762.66,587000000
2007/8/15,09:57:00,8757.44,8757.44,8757.44,8757.44,588000000
2007/8/15,09:58:00,8755.07,8755.07,8755.07,8755.07,512000000
2007/8/15,09:59:00,8753.19,8753.19,8753.19,8753.19,474000000
2007/8/15,10:00:00,8749.88,8749.88,8749.88,8749.88,613000000
2007/8/15,10:01:00,8745.99,8745.99,8745.99,8745.99,918000000
2007/8/15,10:02:00,8740.53,8740.53,8740.53,8740.53,654000000
2007/8/15,10:03:00,8736.03,8736.03,8736.03,8736.03,913000000
2007/8/15,10:04:00,8730.62,8730.62,8730.62,8730.62,952000000
2007/8/15,10:05:00,8730.20,8730.20,8730.20,8730.20,764000000
2007/8/15,10:06:00,8727.28,8727.28,8727.28,8727.28,1068000000
2007/8/15,10:07:00,8728.08,8728.08,8728.08,8728.08,751000000
2007/8/15,10:08:00,8729.77,8729.77,8729.77,8729.77,722000000
2007/8/15,10:09:00,8731.15,8731.15,8731.15,8731.15,700000000
2007/8/15,10:10:00,8732.18,8732.18,8732.18,8732.18,625000000
2007/8/15,10:11:00,8736.66,8736.66,8736.66,8736.66,647000000
2007/8/15,10:12:00,8735.59,8735.59,8735.59,8735.59,478000000
2007/8/15,10:13:00,8741.16,8741.16,8741.16,8741.16,435000000
2007/8/15,10:14:00,8743.10,8743.10,8743.10,8743.10,363000000
2007/8/15,10:15:00,8736.68,8736.68,8736.68,8736.68,395000000
2007/8/15,10:16:00,8741.93,8741.93,8741.93,8741.93,452000000
2007/8/15,10:17:00,8741.97,8741.97,8741.97,8741.97,270000000
2007/8/15,10:18:00,8741.33,8741.33,8741.33,8741.33,354000000
2007/8/15,10:19:00,8743.03,8743.03,8743.03,8743.03,386000000
2007/8/15,10:20:00,8743.73,8743.73,8743.73,8743.73,360000000
2007/8/15,10:21:00,8741.64,8741.64,8741.64,8741.64,418000000
2007/8/15,10:22:00,8745.99,8745.99,8745.99,8745.99,285000000
2007/8/15,10:23:00,8747.05,8747.05,8747.05,8747.05,450000000
2007/8/15,10:24:00,8749.94,8749.94,8749.94,8749.94,369000000
2007/8/15,10:25:00,8749.48,8749.48,8749.48,8749.48,285000000
2007/8/15,10:26:00,8747.96,8747.96,8747.96,8747.96,368000000
2007/8/15,10:27:00,8747.09,8747.09,8747.09,8747.09,339000000
2007/8/15,10:28:00,8746.92,8746.92,8746.92,8746.92,375000000
2007/8/15,10:29:00,8745.43,8745.43,8745.43,8745.43,418000000
2007/8/15,10:30:00,8744.56,8744.56,8744.56,8744.56,327000000
2007/8/15,10:31:00,8746.39,8746.39,8746.39,8746.39,339000000
2007/8/15,10:32:00,8745.26,8745.26,8745.26,8745.26,309000000
2007/8/15,10:33:00,8744.98,8744.98,8744.98,8744.98,370000000
2007/8/15,10:34:00,8745.04,8745.04,8745.04,8745.04,376000000
2007/8/15,10:35:00,8743.01,8743.01,8743.01,8743.01,322000000
2007/8/15,10:36:00,8743.80,8743.80,8743.80,8743.80,345000000
2007/8/15,10:37:00,8743.80,8743.80,8743.80,8743.80,295000000
2007/8/15,10:38:00,8742.54,8742.54,8742.54,8742.54,357000000
2007/8/15,10:39:00,8739.77,8739.77,8739.77,8739.77,414000000
2007/8/15,10:40:00,8738.08,8738.08,8738.08,8738.08,384000000
2007/8/15,10:41:00,8730.27,8730.27,8730.27,8730.27,664000000
2007/8/15,10:42:00,8727.51,8727.51,8727.51,8727.51,615000000
2007/8/15,10:43:00,8723.84,8723.84,8723.84,8723.84,840000000
2007/8/15,10:44:00,8716.87,8716.87,8716.87,8716.87,790000000
2007/8/15,10:45:00,8711.68,8711.68,8711.68,8711.68,838000000
2007/8/15,10:46:00,8703.06,8703.06,8703.06,8703.06,1248000000
2007/8/15,10:47:00,8696.00,8696.00,8696.00,8696.00,1176999936
2007/8/15,10:48:00,8687.68,8687.68,8687.68,8687.68,895000000
2007/8/15,10:49:00,8683.92,8683.92,8683.92,8683.92,999000000
2007/8/15,10:50:00,8686.58,8686.58,8686.58,8686.58,934000000
2007/8/15,10:51:00,8689.63,8689.63,8689.63,8689.63,867000000
2007/8/15,10:52:00,8690.45,8690.45,8690.45,8690.45,675000000
2007/8/15,10:53:00,8693.95,8693.95,8693.95,8693.95,523000000
2007/8/15,10:54:00,8697.35,8697.35,8697.35,8697.35,545000000
2007/8/15,10:55:00,8692.70,8692.70,8692.70,8692.70,621000000
2007/8/15,10:56:00,8697.52,8697.52,8697.52,8697.52,470000000
2007/8/15,10:57:00,8696.24,8696.24,8696.24,8696.24,349000000
2007/8/15,10:58:00,8699.10,8699.10,8699.10,8699.10,393000000
2007/8/15,10:59:00,8699.04,8699.04,8699.04,8699.04,370000000
2007/8/15,11:00:00,8698.45,8698.45,8698.45,8698.45,359000000
2007/8/15,11:01:00,8698.32,8698.32,8698.32,8698.32,452000000
2007/8/15,11:02:00,8698.40,8698.40,8698.40,8698.40,304000000
2007/8/15,11:03:00,8700.33,8700.33,8700.33,8700.33,328000000
2007/8/15,11:04:00,8699.29,8699.29,8699.29,8699.29,290000000
2007/8/15,11:05:00,8701.06,8701.06,8701.06,8701.06,257000000
2007/8/15,11:06:00,8702.06,8702.06,8702.06,8702.06,336000000
2007/8/15,11:07:00,8702.09,8702.09,8702.09,8702.09,207000000
2007/8/15,11:08:00,8701.15,8701.15,8701.15,8701.15,316000000
2007/8/15,11:09:00,8701.08,8701.08,8701.08,8701.08,281000000
2007/8/15,11:10:00,8696.02,8696.02,8696.02,8696.02,310000000
2007/8/15,11:11:00,8694.18,8694.18,8694.18,8694.18,514000000
2007/8/15,11:12:00,8692.86,8692.86,8692.86,8692.86,380000000
2007/8/15,11:13:00,8691.32,8691.32,8691.32,8691.32,434000000
2007/8/15,11:14:00,8690.45,8690.45,8690.45,8690.45,445000000
2007/8/15,11:15:00,8689.00,8689.00,8689.00,8689.00,381000000
2007/8/15,11:16:00,8686.44,8686.44,8686.44,8686.44,562000000
2007/8/15,11:17:00,8683.33,8683.33,8683.33,8683.33,403000000
2007/8/15,11:18:00,8680.43,8680.43,8680.43,8680.43,623000000
2007/8/15,11:19:00,8672.13,8672.13,8672.13,8672.13,608000000
2007/8/15,11:20:00,8670.12,8670.12,8670.12,8670.12,708000000
2007/8/15,11:21:00,8664.19,8664.19,8664.19,8664.19,848000000
2007/8/15,11:22:00,8663.11,8663.11,8663.11,8663.11,777000000
2007/8/15,11:23:00,8663.28,8663.28,8663.28,8663.28,841000000
2007/8/15,11:24:00,8661.38,8661.38,8661.38,8661.38,829000000
2007/8/15,11:25:00,8659.86,8659.86,8659.86,8659.86,561000000
2007/8/15,11:26:00,8657.97,8657.97,8657.97,8657.97,717000000
2007/8/15,11:27:00,8653.85,8653.85,8653.85,8653.85,605000000
2007/8/15,11:28:00,8648.97,8648.97,8648.97,8648.97,755000000
2007/8/15,11:29:00,8645.32,8645.32,8645.32,8645.32,661000000
2007/8/15,11:30:00,8642.61,8642.61,8642.61,8642.61,698000000
2007/8/15,11:31:00,8638.48,8638.48,8638.48,8638.48,757000000
2007/8/15,11:32:00,8641.01,8641.01,8641.01,8641.01,698000000
2007/8/15,11:33:00,8641.17,8641.17,8641.17,8641.17,647000000
2007/8/15,11:34:00,8642.36,8642.36,8642.36,8642.36,496000000
2007/8/15,11:35:00,8643.76,8643.76,8643.76,8643.76,462000000
2007/8/15,11:36:00,8642.50,8642.50,8642.50,8642.50,472000000
2007/8/15,11:37:00,8642.07,8642.07,8642.07,8642.07,413000000
2007/8/15,11:38:00,8642.43,8642.43,8642.43,8642.43,525000000
2007/8/15,11:39:00,8645.44,8645.44,8645.44,8645.44,433000000
2007/8/15,11:40:00,8645.46,8645.46,8645.46,8645.46,452000000
2007/8/15,11:41:00,8649.07,8649.07,8649.07,8649.07,700000000
2007/8/15,11:42:00,8649.84,8649.84,8649.84,8649.84,461000000
2007/8/15,11:43:00,8656.73,8656.73,8656.73,8656.73,421000000
2007/8/15,11:44:00,8652.67,8652.67,8652.67,8652.67,443000000
2007/8/15,11:45:00,8654.33,8654.33,8654.33,8654.33,394000000
2007/8/15,11:46:00,8658.08,8658.08,8658.08,8658.08,362000000
2007/8/15,11:47:00,8652.39,8652.39,8652.39,8652.39,360000000
2007/8/15,11:48:00,8651.86,8651.86,8651.86,8651.86,338000000
2007/8/15,11:49:00,8653.73,8653.73,8653.73,8653.73,284000000
2007/8/15,11:50:00,8654.30,8654.30,8654.30,8654.30,360000000
2007/8/15,11:51:00,8652.86,8652.86,8652.86,8652.86,407000000
2007/8/15,11:52:00,8654.23,8654.23,8654.23,8654.23,235000000
2007/8/15,11:53:00,8646.51,8646.51,8646.51,8646.51,327000000
2007/8/15,11:54:00,8647.29,8647.29,8647.29,8647.29,315000000
2007/8/15,11:55:00,8646.41,8646.41,8646.41,8646.41,289000000
2007/8/15,11:56:00,8644.31,8644.31,8644.31,8644.31,364000000
2007/8/15,11:57:00,8642.02,8642.02,8642.02,8642.02,235000000
2007/8/15,11:58:00,8642.85,8642.85,8642.85,8642.85,370000000
2007/8/15,11:59:00,8644.40,8644.40,8644.40,8644.40,306000000
2007/8/15,12:00:00,8642.80,8642.80,8642.80,8642.80,320000000
2007/8/15,12:01:00,8640.86,8640.86,8640.86,8640.86,551000000
2007/8/15,12:02:00,8639.21,8639.21,8639.21,8639.21,371000000
2007/8/15,12:03:00,8632.57,8632.57,8632.57,8632.57,697000000
2007/8/15,12:04:00,8629.67,8629.67,8629.67,8629.67,544000000
2007/8/15,12:05:00,8625.41,8625.41,8625.41,8625.41,444000000
2007/8/15,12:06:00,8619.67,8619.67,8619.67,8619.67,706000000
2007/8/15,12:07:00,8619.09,8619.09,8619.09,8619.09,686000000
2007/8/15,12:08:00,8612.94,8612.94,8612.94,8612.94,865000000
2007/8/15,12:09:00,8607.16,8607.16,8607.16,8607.16,817000000
2007/8/15,12:10:00,8606.23,8606.23,8606.23,8606.23,795000000
2007/8/15,12:11:00,8603.59,8603.59,8603.59,8603.59,992000000
2007/8/15,12:12:00,8601.40,8601.40,8601.40,8601.40,628000000
2007/8/15,12:13:00,8600.25,8600.25,8600.25,8600.25,617000000
2007/8/15,12:14:00,8598.93,8598.93,8598.93,8598.93,573000000
2007/8/15,12:15:00,8599.99,8599.99,8599.99,8599.99,559000000
2007/8/15,12:16:00,8600.59,8600.59,8600.59,8600.59,545000000
2007/8/15,12:17:00,8599.52,8599.52,8599.52,8599.52,452000000
2007/8/15,12:18:00,8601.12,8601.12,8601.12,8601.12,406000000
2007/8/15,12:19:00,8602.90,8602.90,8602.90,8602.90,442000000
2007/8/15,12:20:00,8604.61,8604.61,8604.61,8604.61,369000000
2007/8/15,12:21:00,8605.39,8605.39,8605.39,8605.39,421000000
2007/8/15,12:22:00,8604.01,8604.01,8604.01,8604.01,332000000
2007/8/15,12:23:00,8606.33,8606.33,8606.33,8606.33,401000000
2007/8/15,12:24:00,8606.73,8606.73,8606.73,8606.73,320000000
2007/8/15,12:25:00,8607.54,8607.54,8607.54,8607.54,282000000
2007/8/15,12:26:00,8610.41,8610.41,8610.41,8610.41,349000000
2007/8/15,12:27:00,8614.22,8614.22,8614.22,8614.22,268000000
2007/8/15,12:28:00,8612.76,8612.76,8612.76,8612.76,413000000
2007/8/15,12:29:00,8615.44,8615.44,8615.44,8615.44,328000000
2007/8/15,12:30:00,8617.64,8617.64,8617.64,8617.64,296000000
2007/8/15,12:31:00,8620.40,8620.40,8620.40,8620.40,418000000
2007/8/15,12:32:00,8622.65,8622.65,8622.65,8622.65,244000000
2007/8/15,12:33:00,8621.98,8621.98,8621.98,8621.98,355000000
2007/8/15,12:34:00,8622.80,8622.80,8622.80,8622.80,271000000
2007/8/15,12:35:00,8625.24,8625.24,8625.24,8625.24,289000000
2007/8/15,12:36:00,8623.75,8623.75,8623.75,8623.75,350000000
2007/8/15,12:37:00,8624.25,8624.25,8624.25,8624.25,350000000
2007/8/15,12:38:00,8625.98,8625.98,8625.98,8625.98,319000000
2007/8/15,12:39:00,8628.40,8628.40,8628.40,8628.40,273000000
2007/8/15,12:40:00,8630.71,8630.71,8630.71,8630.71,332000000
2007/8/15,12:41:00,8629.44,8629.44,8629.44,8629.44,335000000
2007/8/15,12:42:00,8627.17,8627.17,8627.17,8627.17,325000000
2007/8/15,12:43:00,8632.07,8632.07,8632.07,8632.07,402000000
2007/8/15,12:44:00,8632.23,8632.23,8632.23,8632.23,282000000
2007/8/15,12:45:00,8629.30,8629.30,8629.30,8629.30,293000000
2007/8/15,12:46:00,8629.77,8629.77,8629.77,8629.77,332000000
2007/8/15,12:47:00,8627.71,8627.71,8627.71,8627.71,266000000
2007/8/15,12:48:00,8628.73,8628.73,8628.73,8628.73,298000000
2007/8/15,12:49:00,8626.22,8626.22,8626.22,8626.22,256000000
2007/8/15,12:50:00,8622.89,8622.89,8622.89,8622.89,307000000
2007/8/15,12:51:00,8621.98,8621.98,8621.98,8621.98,483000000
2007/8/15,12:52:00,8621.21,8621.21,8621.21,8621.21,313000000
2007/8/15,12:53:00,8617.01,8617.01,8617.01,8617.01,455000000
2007/8/15,12:54:00,8616.00,8616.00,8616.00,8616.00,369000000
2007/8/15,12:55:00,8612.15,8612.15,8612.15,8612.15,406000000
2007/8/15,12:56:00,8607.59,8607.59,8607.59,8607.59,527000000
2007/8/15,12:57:00,8605.86,8605.86,8605.86,8605.86,450000000
2007/8/15,12:58:00,8602.34,8602.34,8602.34,8602.34,683000000
2007/8/15,12:59:00,8600.84,8600.84,8600.84,8600.84,476000000
2007/8/15,13:00:00,8599.82,8599.82,8599.82,8599.82,593000000
2007/8/15,13:01:00,8596.58,8596.58,8596.58,8596.58,736000000
2007/8/15,13:02:00,8595.52,8595.52,8595.52,8595.52,628000000
2007/8/15,13:03:00,8593.16,8593.16,8593.16,8593.16,714000000
2007/8/15,13:04:00,8588.24,8588.24,8588.24,8588.24,919000000
2007/8/15,13:05:00,8583.50,8583.50,8583.50,8583.50,796000000
2007/8/15,13:06:00,8579.68,8579.68,8579.68,8579.68,973000000
2007/8/15,13:07:00,8575.10,8575.10,8575.10,8575.10,708000000
2007/8/15,13:08:00,8567.95,8567.95,8567.95,8567.95,884000000
2007/8/15,13:09:00,8566.50,8566.50,8566.50,8566.50,755000000
2007/8/15,13:10:00,8563.39,8563.39,8563.39,8563.39,712000000
2007/8/15,13:11:00,8561.02,8561.02,8561.02,8561.02,879000000
2007/8/15,13:12:00,8562.02,8562.02,8562.02,8562.02,719000000
2007/8/15,13:13:00,8566.52,8566.52,8566.52,8566.52,823000000
2007/8/15,13:14:00,8568.03,8568.03,8568.03,8568.03,603000000
2007/8/15,13:15:00,8568.22,8568.22,8568.22,8568.22,650000000
2007/8/15,13:16:00,8572.79,8572.79,8572.79,8572.79,733000000
2007/8/15,13:17:00,8577.30,8577.30,8577.30,8577.30,464000000
2007/8/15,13:18:00,8581.40,8581.40,8581.40,8581.40,523000000
2007/8/15,13:19:00,8587.81,8587.81,8587.81,8587.81,565000000
2007/8/15,13:20:00,8590.07,8590.07,8590.07,8590.07,592000000
2007/8/15,13:21:00,8590.99,8590.99,8590.99,8590.99,633000000
2007/8/15,13:22:00,8593.33,8593.33,8593.33,8593.33,534000000
2007/8/15,13:23:00,8592.41,8592.41,8592.41,8592.41,803000000
2007/8/15,13:24:00,8597.37,8597.37,8597.37,8597.37,775000000
2007/8/15,13:25:00,8597.75,8597.75,8597.75,8597.75,678000000
2007/8/15,13:26:00,8597.75,8597.75,8597.75,8597.75,0
2007/8/15,13:27:00,8597.75,8597.75,8597.75,8597.75,0
2007/8/15,13:28:00,8597.75,8597.75,8597.75,8597.75,0
2007/8/15,13:29:00,8597.75,8597.75,8597.75,8597.75,0
2007/8/15,13:30:00,8593.04,8593.04,8593.04,8593.04,1131032576
2007/8/16,09:01:00,8397.24,8397.24,8397.24,8397.24,2775032832
2007/8/16,09:02:00,8380.21,8380.21,8380.21,8380.21,1690000000
2007/8/16,09:03:00,8370.68,8370.68,8370.68,8370.68,1900000000
2007/8/16,09:04:00,8368.67,8368.67,8368.67,8368.67,1712000000
2007/8/16,09:05:00,8375.35,8375.35,8375.35,8375.35,1356999936
2007/8/16,09:06:00,8386.93,8386.93,8386.93,8386.93,1614000000
2007/8/16,09:07:00,8389.73,8389.73,8389.73,8389.73,1315000064
2007/8/16,09:08:00,8393.80,8393.80,8393.80,8393.80,1230000000
2007/8/16,09:09:00,8400.35,8400.35,8400.35,8400.35,1164999936
2007/8/16,09:10:00,8408.94,8408.94,8408.94,8408.94,978000000
2007/8/16,09:11:00,8418.29,8418.29,8418.29,8418.29,1232000000
2007/8/16,09:12:00,8421.84,8421.84,8421.84,8421.84,1168999936
2007/8/16,09:13:00,8429.73,8429.73,8429.73,8429.73,1252999936
2007/8/16,09:14:00,8438.08,8438.08,8438.08,8438.08,1038000000
2007/8/16,09:15:00,8434.79,8434.79,8434.79,8434.79,1019000000
2007/8/16,09:16:00,8434.25,8434.25,8434.25,8434.25,1196999936
2007/8/16,09:17:00,8426.92,8426.92,8426.92,8426.92,904000000
2007/8/16,09:18:00,8419.14,8419.14,8419.14,8419.14,922000000
2007/8/16,09:19:00,8411.67,8411.67,8411.67,8411.67,1020000000
2007/8/16,09:20:00,8406.12,8406.12,8406.12,8406.12,852000000
2007/8/16,09:21:00,8401.03,8401.03,8401.03,8401.03,1184000000
2007/8/16,09:22:00,8397.63,8397.63,8397.63,8397.63,856000000
2007/8/16,09:23:00,8390.00,8390.00,8390.00,8390.00,1082000000
2007/8/16,09:24:00,8381.90,8381.90,8381.90,8381.90,963000000
2007/8/16,09:25:00,8374.41,8374.41,8374.41,8374.41,885000000
2007/8/16,09:26:00,8369.03,8369.03,8369.03,8369.03,1054000000
2007/8/16,09:27:00,8362.16,8362.16,8362.16,8362.16,1164999936
2007/8/16,09:28:00,8356.03,8356.03,8356.03,8356.03,1240000000
2007/8/16,09:29:00,8353.20,8353.20,8353.20,8353.20,1196999936
2007/8/16,09:30:00,8353.83,8353.83,8353.83,8353.83,1184000000
2007/8/16,09:31:00,8355.64,8355.64,8355.64,8355.64,1279000064
2007/8/16,09:32:00,8357.08,8357.08,8357.08,8357.08,969000000
2007/8/16,09:33:00,8357.89,8357.89,8357.89,8357.89,944000000
2007/8/16,09:34:00,8357.91,8357.91,8357.91,8357.91,827000000
2007/8/16,09:35:00,8358.55,8358.55,8358.55,8358.55,661000000
2007/8/16,09:36:00,8357.19,8357.19,8357.19,8357.19,763000000
2007/8/16,09:37:00,8359.10,8359.10,8359.10,8359.10,667000000
2007/8/16,09:38:00,8357.97,8357.97,8357.97,8357.97,614000000
2007/8/16,09:39:00,8355.66,8355.66,8355.66,8355.66,747000000
2007/8/16,09:40:00,8359.16,8359.16,8359.16,8359.16,599000000
2007/8/16,09:41:00,8359.87,8359.87,8359.87,8359.87,837000000
2007/8/16,09:42:00,8357.88,8357.88,8357.88,8357.88,732000000
2007/8/16,09:43:00,8357.48,8357.48,8357.48,8357.48,805000000
2007/8/16,09:44:00,8352.01,8352.01,8352.01,8352.01,795000000
2007/8/16,09:45:00,8349.51,8349.51,8349.51,8349.51,599000000
2007/8/16,09:46:00,8343.63,8343.63,8343.63,8343.63,710000000
2007/8/16,09:47:00,8337.09,8337.09,8337.09,8337.09,855000000
2007/8/16,09:48:00,8329.58,8329.58,8329.58,8329.58,1231000064
2007/8/16,09:49:00,8315.20,8315.20,8315.20,8315.20,1266000000
2007/8/16,09:50:00,8300.92,8300.92,8300.92,8300.92,1348999936
2007/8/16,09:51:00,8287.99,8287.99,8287.99,8287.99,1627000064
2007/8/16,09:52:00,8267.70,8267.70,8267.70,8267.70,1631000064
2007/8/16,09:53:00,8256.07,8256.07,8256.07,8256.07,1855000064
2007/8/16,09:54:00,8247.35,8247.35,8247.35,8247.35,1859000064
2007/8/16,09:55:00,8240.58,8240.58,8240.58,8240.58,1342000000
2007/8/16,09:56:00,8239.86,8239.86,8239.86,8239.86,1563000064
2007/8/16,09:57:00,8240.51,8240.51,8240.51,8240.51,1176000000
2007/8/16,09:58:00,8246.61,8246.61,8246.61,8246.61,1092999936
2007/8/16,09:59:00,8251.72,8251.72,8251.72,8251.72,962000000
2007/8/16,10:00:00,8260.82,8260.82,8260.82,8260.82,720000000
2007/8/16,10:01:00,8264.91,8264.91,8264.91,8264.91,871000000
2007/8/16,10:02:00,8262.61,8262.61,8262.61,8262.61,595000000
2007/8/16,10:03:00,8262.17,8262.17,8262.17,8262.17,684000000
2007/8/16,10:04:00,8261.31,8261.31,8261.31,8261.31,654000000
2007/8/16,10:05:00,8257.48,8257.48,8257.48,8257.48,593000000
2007/8/16,10:06:00,8253.66,8253.66,8253.66,8253.66,861000000
2007/8/16,10:07:00,8249.78,8249.78,8249.78,8249.78,715000000
2007/8/16,10:08:00,8245.87,8245.87,8245.87,8245.87,633000000
2007/8/16,10:09:00,8241.95,8241.95,8241.95,8241.95,730000000
2007/8/16,10:10:00,8238.92,8238.92,8238.92,8238.92,751000000
2007/8/16,10:11:00,8227.35,8227.35,8227.35,8227.35,1200999936
2007/8/16,10:12:00,8220.90,8220.90,8220.90,8220.90,1037000000
2007/8/16,10:13:00,8210.82,8210.82,8210.82,8210.82,1138000000
2007/8/16,10:14:00,8198.89,8198.89,8198.89,8198.89,1652999936
2007/8/16,10:15:00,8184.95,8184.95,8184.95,8184.95,1219000064
2007/8/16,10:16:00,8176.62,8176.62,8176.62,8176.62,1688999936
2007/8/16,10:17:00,8173.27,8173.27,8173.27,8173.27,1304000000
2007/8/16,10:18:00,8168.50,8168.50,8168.50,8168.50,1244000000
2007/8/16,10:19:00,8166.08,8166.08,8166.08,8166.08,1332999936
2007/8/16,10:20:00,8168.63,8168.63,8168.63,8168.63,1036000000
2007/8/16,10:21:00,8174.50,8174.50,8174.50,8174.50,1064000000
2007/8/16,10:22:00,8184.38,8184.38,8184.38,8184.38,816000000
2007/8/16,10:23:00,8194.31,8194.31,8194.31,8194.31,868000000
2007/8/16,10:24:00,8204.99,8204.99,8204.99,8204.99,810000000
2007/8/16,10:25:00,8212.00,8212.00,8212.00,8212.00,759000000
2007/8/16,10:26:00,8228.73,8228.73,8228.73,8228.73,712000000
2007/8/16,10:27:00,8235.35,8235.35,8235.35,8235.35,642000000
2007/8/16,10:28:00,8244.60,8244.60,8244.60,8244.60,604000000
2007/8/16,10:29:00,8253.07,8253.07,8253.07,8253.07,515000000
2007/8/16,10:30:00,8255.92,8255.92,8255.92,8255.92,454000000
2007/8/16,10:31:00,8259.45,8259.45,8259.45,8259.45,493000000
2007/8/16,10:32:00,8256.85,8256.85,8256.85,8256.85,409000000
2007/8/16,10:33:00,8255.73,8255.73,8255.73,8255.73,387000000
2007/8/16,10:34:00,8253.60,8253.60,8253.60,8253.60,373000000
2007/8/16,10:35:00,8252.15,8252.15,8252.15,8252.15,295000000
2007/8/16,10:36:00,8256.11,8256.11,8256.11,8256.11,418000000
2007/8/16,10:37:00,8257.57,8257.57,8257.57,8257.57,290000000
2007/8/16,10:38:00,8257.54,8257.54,8257.54,8257.54,339000000
2007/8/16,10:39:00,8259.20,8259.20,8259.20,8259.20,300000000
2007/8/16,10:40:00,8262.25,8262.25,8262.25,8262.25,292000000
2007/8/16,10:41:00,8267.36,8267.36,8267.36,8267.36,417000000
2007/8/16,10:42:00,8277.03,8277.03,8277.03,8277.03,424000000
2007/8/16,10:43:00,8280.26,8280.26,8280.26,8280.26,544000000
2007/8/16,10:44:00,8291.59,8291.59,8291.59,8291.59,627000000
2007/8/16,10:45:00,8296.38,8296.38,8296.38,8296.38,597000000
2007/8/16,10:46:00,8302.38,8302.38,8302.38,8302.38,730000000
2007/8/16,10:47:00,8306.33,8306.33,8306.33,8306.33,581000000
2007/8/16,10:48:00,8311.86,8311.86,8311.86,8311.86,594000000
2007/8/16,10:49:00,8316.11,8316.11,8316.11,8316.11,589000000
2007/8/16,10:50:00,8319.63,8319.63,8319.63,8319.63,550000000
2007/8/16,10:51:00,8319.92,8319.92,8319.92,8319.92,621000000
2007/8/16,10:52:00,8318.93,8318.93,8318.93,8318.93,413000000
2007/8/16,10:53:00,8316.75,8316.75,8316.75,8316.75,483000000
2007/8/16,10:54:00,8307.62,8307.62,8307.62,8307.62,558000000
2007/8/16,10:55:00,8301.11,8301.11,8301.11,8301.11,502000000
2007/8/16,10:56:00,8294.32,8294.32,8294.32,8294.32,644000000
2007/8/16,10:57:00,8291.92,8291.92,8291.92,8291.92,336000000
2007/8/16,10:58:00,8287.38,8287.38,8287.38,8287.38,382000000
2007/8/16,10:59:00,8281.13,8281.13,8281.13,8281.13,420000000
2007/8/16,11:00:00,8282.05,8282.05,8282.05,8282.05,383000000
2007/8/16,11:01:00,8278.52,8278.52,8278.52,8278.52,485000000
2007/8/16,11:02:00,8276.86,8276.86,8276.86,8276.86,278000000
2007/8/16,11:03:00,8278.87,8278.87,8278.87,8278.87,319000000
2007/8/16,11:04:00,8282.22,8282.22,8282.22,8282.22,272000000
2007/8/16,11:05:00,8282.77,8282.77,8282.77,8282.77,223000000
2007/8/16,11:06:00,8284.29,8284.29,8284.29,8284.29,319000000
2007/8/16,11:07:00,8286.00,8286.00,8286.00,8286.00,286000000
2007/8/16,11:08:00,8286.14,8286.14,8286.14,8286.14,310000000
2007/8/16,11:09:00,8289.33,8289.33,8289.33,8289.33,353000000
2007/8/16,11:10:00,8292.56,8292.56,8292.56,8292.56,255000000
2007/8/16,11:11:00,8292.96,8292.96,8292.96,8292.96,317000000
2007/8/16,11:12:00,8293.13,8293.13,8293.13,8293.13,284000000
2007/8/16,11:13:00,8292.46,8292.46,8292.46,8292.46,397000000
2007/8/16,11:14:00,8292.37,8292.37,8292.37,8292.37,293000000
2007/8/16,11:15:00,8290.86,8290.86,8290.86,8290.86,405000000
2007/8/16,11:16:00,8289.95,8289.95,8289.95,8289.95,346000000
2007/8/16,11:17:00,8289.95,8289.95,8289.95,8289.95,295000000
2007/8/16,11:18:00,8291.19,8291.19,8291.19,8291.19,307000000
2007/8/16,11:19:00,8291.77,8291.77,8291.77,8291.77,320000000
2007/8/16,11:20:00,8290.21,8290.21,8290.21,8290.21,390000000
2007/8/16,11:21:00,8291.21,8291.21,8291.21,8291.21,351000000
2007/8/16,11:22:00,8293.35,8293.35,8293.35,8293.35,339000000
2007/8/16,11:23:00,8297.15,8297.15,8297.15,8297.15,392000000
2007/8/16,11:24:00,8301.78,8301.78,8301.78,8301.78,476000000
2007/8/16,11:25:00,8303.14,8303.14,8303.14,8303.14,449000000
2007/8/16,11:26:00,8308.00,8308.00,8308.00,8308.00,494000000
2007/8/16,11:27:00,8313.35,8313.35,8313.35,8313.35,431000000
2007/8/16,11:28:00,8313.08,8313.08,8313.08,8313.08,655000000
2007/8/16,11:29:00,8318.72,8318.72,8318.72,8318.72,650000000
2007/8/16,11:30:00,8322.78,8322.78,8322.78,8322.78,565000000
2007/8/16,11:31:00,8324.81,8324.81,8324.81,8324.81,663000000
2007/8/16,11:32:00,8318.03,8318.03,8318.03,8318.03,673000000
2007/8/16,11:33:00,8312.64,8312.64,8312.64,8312.64,663000000
2007/8/16,11:34:00,8309.59,8309.59,8309.59,8309.59,443000000
2007/8/16,11:35:00,8305.99,8305.99,8305.99,8305.99,449000000
2007/8/16,11:36:00,8298.14,8298.14,8298.14,8298.14,471000000
2007/8/16,11:37:00,8291.82,8291.82,8291.82,8291.82,547000000
2007/8/16,11:38:00,8286.25,8286.25,8286.25,8286.25,754000000
2007/8/16,11:39:00,8283.32,8283.32,8283.32,8283.32,446000000
2007/8/16,11:40:00,8282.14,8282.14,8282.14,8282.14,420000000
2007/8/16,11:41:00,8280.54,8280.54,8280.54,8280.54,467000000
2007/8/16,11:42:00,8276.96,8276.96,8276.96,8276.96,336000000
2007/8/16,11:43:00,8278.22,8278.22,8278.22,8278.22,383000000
2007/8/16,11:44:00,8277.31,8277.31,8277.31,8277.31,472000000
2007/8/16,11:45:00,8272.30,8272.30,8272.30,8272.30,249000000
2007/8/16,11:46:00,8272.81,8272.81,8272.81,8272.81,361000000
2007/8/16,11:47:00,8270.85,8270.85,8270.85,8270.85,315000000
2007/8/16,11:48:00,8269.54,8269.54,8269.54,8269.54,519000000
2007/8/16,11:49:00,8267.11,8267.11,8267.11,8267.11,375000000
2007/8/16,11:50:00,8268.71,8268.71,8268.71,8268.71,347000000
2007/8/16,11:51:00,8266.51,8266.51,8266.51,8266.51,435000000
2007/8/16,11:52:00,8264.57,8264.57,8264.57,8264.57,315000000
2007/8/16,11:53:00,8266.42,8266.42,8266.42,8266.42,365000000
2007/8/16,11:54:00,8261.08,8261.08,8261.08,8261.08,337000000
2007/8/16,11:55:00,8258.64,8258.64,8258.64,8258.64,400000000
2007/8/16,11:56:00,8256.46,8256.46,8256.46,8256.46,395000000
2007/8/16,11:57:00,8254.82,8254.82,8254.82,8254.82,403000000
2007/8/16,11:58:00,8249.10,8249.10,8249.10,8249.10,479000000
2007/8/16,11:59:00,8246.78,8246.78,8246.78,8246.78,449000000
2007/8/16,12:00:00,8244.90,8244.90,8244.90,8244.90,394000000
2007/8/16,12:01:00,8241.27,8241.27,8241.27,8241.27,623000000
2007/8/16,12:02:00,8240.51,8240.51,8240.51,8240.51,564000000
2007/8/16,12:03:00,8240.66,8240.66,8240.66,8240.66,528000000
2007/8/16,12:04:00,8235.62,8235.62,8235.62,8235.62,440000000
2007/8/16,12:05:00,8237.52,8237.52,8237.52,8237.52,301000000
2007/8/16,12:06:00,8236.83,8236.83,8236.83,8236.83,454000000
2007/8/16,12:07:00,8238.28,8238.28,8238.28,8238.28,409000000
2007/8/16,12:08:00,8237.71,8237.71,8237.71,8237.71,465000000
2007/8/16,12:09:00,8239.01,8239.01,8239.01,8239.01,513000000
2007/8/16,12:10:00,8238.40,8238.40,8238.40,8238.40,413000000
2007/8/16,12:11:00,8232.79,8232.79,8232.79,8232.79,554000000
2007/8/16,12:12:00,8232.81,8232.81,8232.81,8232.81,363000000
2007/8/16,12:13:00,8233.76,8233.76,8233.76,8233.76,441000000
2007/8/16,12:14:00,8236.10,8236.10,8236.10,8236.10,329000000
2007/8/16,12:15:00,8237.06,8237.06,8237.06,8237.06,292000000
2007/8/16,12:16:00,8236.04,8236.04,8236.04,8236.04,351000000
2007/8/16,12:17:00,8238.50,8238.50,8238.50,8238.50,257000000
2007/8/16,12:18:00,8239.13,8239.13,8239.13,8239.13,311000000
2007/8/16,12:19:00,8240.98,8240.98,8240.98,8240.98,219000000
2007/8/16,12:20:00,8242.59,8242.59,8242.59,8242.59,239000000
2007/8/16,12:21:00,8244.20,8244.20,8244.20,8244.20,307000000
2007/8/16,12:22:00,8245.34,8245.34,8245.34,8245.34,221000000
2007/8/16,12:23:00,8246.03,8246.03,8246.03,8246.03,367000000
2007/8/16,12:24:00,8251.99,8251.99,8251.99,8251.99,308000000
2007/8/16,12:25:00,8253.19,8253.19,8253.19,8253.19,264000000
2007/8/16,12:26:00,8253.36,8253.36,8253.36,8253.36,305000000
2007/8/16,12:27:00,8258.97,8258.97,8258.97,8258.97,273000000
2007/8/16,12:28:00,8265.23,8265.23,8265.23,8265.23,347000000
2007/8/16,12:29:00,8271.70,8271.70,8271.70,8271.70,327000000
2007/8/16,12:30:00,8276.24,8276.24,8276.24,8276.24,324000000
2007/8/16,12:31:00,8280.36,8280.36,8280.36,8280.36,344000000
2007/8/16,12:32:00,8282.20,8282.20,8282.20,8282.20,291000000
2007/8/16,12:33:00,8284.74,8284.74,8284.74,8284.74,316000000
2007/8/16,12:34:00,8286.54,8286.54,8286.54,8286.54,285000000
2007/8/16,12:35:00,8282.31,8282.31,8282.31,8282.31,278000000
2007/8/16,12:36:00,8277.57,8277.57,8277.57,8277.57,374000000
2007/8/16,12:37:00,8273.57,8273.57,8273.57,8273.57,310000000
2007/8/16,12:38:00,8269.39,8269.39,8269.39,8269.39,331000000
2007/8/16,12:39:00,8263.29,8263.29,8263.29,8263.29,268000000
2007/8/16,12:40:00,8259.10,8259.10,8259.10,8259.10,301000000
2007/8/16,12:41:00,8257.08,8257.08,8257.08,8257.08,387000000
2007/8/16,12:42:00,8256.36,8256.36,8256.36,8256.36,308000000
2007/8/16,12:43:00,8255.55,8255.55,8255.55,8255.55,367000000
2007/8/16,12:44:00,8255.32,8255.32,8255.32,8255.32,335000000
2007/8/16,12:45:00,8252.85,8252.85,8252.85,8252.85,389000000
2007/8/16,12:46:00,8247.78,8247.78,8247.78,8247.78,473000000
2007/8/16,12:47:00,8243.99,8243.99,8243.99,8243.99,306000000
2007/8/16,12:48:00,8243.84,8243.84,8243.84,8243.84,407000000
2007/8/16,12:49:00,8245.98,8245.98,8245.98,8245.98,335000000
2007/8/16,12:50:00,8245.57,8245.57,8245.57,8245.57,400000000
2007/8/16,12:51:00,8249.27,8249.27,8249.27,8249.27,448000000
2007/8/16,12:52:00,8253.62,8253.62,8253.62,8253.62,370000000
2007/8/16,12:53:00,8254.67,8254.67,8254.67,8254.67,422000000
2007/8/16,12:54:00,8256.17,8256.17,8256.17,8256.17,391000000
2007/8/16,12:55:00,8255.96,8255.96,8255.96,8255.96,354000000
2007/8/16,12:56:00,8256.90,8256.90,8256.90,8256.90,367000000
2007/8/16,12:57:00,8257.02,8257.02,8257.02,8257.02,323000000
2007/8/16,12:58:00,8256.86,8256.86,8256.86,8256.86,396000000
2007/8/16,12:59:00,8258.50,8258.50,8258.50,8258.50,262000000
2007/8/16,13:00:00,8257.65,8257.65,8257.65,8257.65,286000000
2007/8/16,13:01:00,8257.39,8257.39,8257.39,8257.39,332000000
2007/8/16,13:02:00,8255.96,8255.96,8255.96,8255.96,307000000
2007/8/16,13:03:00,8255.11,8255.11,8255.11,8255.11,365000000
2007/8/16,13:04:00,8251.15,8251.15,8251.15,8251.15,392000000
2007/8/16,13:05:00,8250.02,8250.02,8250.02,8250.02,414000000
2007/8/16,13:06:00,8250.23,8250.23,8250.23,8250.23,533000000
2007/8/16,13:07:00,8249.02,8249.02,8249.02,8249.02,447000000
2007/8/16,13:08:00,8249.17,8249.17,8249.17,8249.17,480000000
2007/8/16,13:09:00,8243.45,8243.45,8243.45,8243.45,551000000
2007/8/16,13:10:00,8241.52,8241.52,8241.52,8241.52,549000000
2007/8/16,13:11:00,8238.75,8238.75,8238.75,8238.75,861000000
2007/8/16,13:12:00,8234.78,8234.78,8234.78,8234.78,751000000
2007/8/16,13:13:00,8231.70,8231.70,8231.70,8231.70,806000000
2007/8/16,13:14:00,8227.66,8227.66,8227.66,8227.66,981000000
2007/8/16,13:15:00,8224.39,8224.39,8224.39,8224.39,734000000
2007/8/16,13:16:00,8219.23,8219.23,8219.23,8219.23,741000000
2007/8/16,13:17:00,8223.29,8223.29,8223.29,8223.29,759000000
2007/8/16,13:18:00,8228.71,8228.71,8228.71,8228.71,825000000
2007/8/16,13:19:00,8232.16,8232.16,8232.16,8232.16,842000000
2007/8/16,13:20:00,8229.84,8229.84,8229.84,8229.84,497000000
2007/8/16,13:21:00,8229.86,8229.86,8229.86,8229.86,562000000
2007/8/16,13:22:00,8226.69,8226.69,8226.69,8226.69,541000000
2007/8/16,13:23:00,8222.03,8222.03,8222.03,8222.03,672000000
2007/8/16,13:24:00,8221.00,8221.00,8221.00,8221.00,707000000
2007/8/16,13:25:00,8221.50,8221.50,8221.50,8221.50,605000000
2007/8/16,13:26:00,8221.50,8221.50,8221.50,8221.50,0
2007/8/16,13:27:00,8221.50,8221.50,8221.50,8221.50,0
2007/8/16,13:28:00,8221.50,8221.50,8221.50,8221.50,0
2007/8/16,13:29:00,8221.50,8221.50,8221.50,8221.50,0
2007/8/16,13:30:00,8201.37,8201.37,8201.37,8201.37,952032768
2007/8/17,09:01:00,8209.91,8209.91,8209.91,8209.91,1233032704
2007/8/17,09:02:00,8218.55,8218.55,8218.55,8218.55,1228000000
2007/8/17,09:03:00,8242.82,8242.82,8242.82,8242.82,1279000064
2007/8/17,09:04:00,8259.68,8259.68,8259.68,8259.68,1606000000
2007/8/17,09:05:00,8269.65,8269.65,8269.65,8269.65,1370000000
2007/8/17,09:06:00,8267.50,8267.50,8267.50,8267.50,1492999936
2007/8/17,09:07:00,8270.01,8270.01,8270.01,8270.01,1491000064
2007/8/17,09:08:00,8262.68,8262.68,8262.68,8262.68,1236999936
2007/8/17,09:09:00,8261.98,8261.98,8261.98,8261.98,1179000064
2007/8/17,09:10:00,8255.10,8255.10,8255.10,8255.10,978000000
2007/8/17,09:11:00,8249.07,8249.07,8249.07,8249.07,1184000000
2007/8/17,09:12:00,8238.47,8238.47,8238.47,8238.47,948000000
2007/8/17,09:13:00,8224.36,8224.36,8224.36,8224.36,970000000
2007/8/17,09:14:00,8216.23,8216.23,8216.23,8216.23,1146000000
2007/8/17,09:15:00,8204.86,8204.86,8204.86,8204.86,916000000
2007/8/17,09:16:00,8191.63,8191.63,8191.63,8191.63,1276000000
2007/8/17,09:17:00,8179.67,8179.67,8179.67,8179.67,1128000000
2007/8/17,09:18:00,8171.55,8171.55,8171.55,8171.55,1231000064
2007/8/17,09:19:00,8163.87,8163.87,8163.87,8163.87,1207000064
2007/8/17,09:20:00,8160.68,8160.68,8160.68,8160.68,1092999936
2007/8/17,09:21:00,8163.42,8163.42,8163.42,8163.42,1351000064
2007/8/17,09:22:00,8177.03,8177.03,8177.03,8177.03,1251000064
2007/8/17,09:23:00,8195.12,8195.12,8195.12,8195.12,1212000000
2007/8/17,09:24:00,8210.17,8210.17,8210.17,8210.17,1144000000
2007/8/17,09:25:00,8226.18,8226.18,8226.18,8226.18,907000000
2007/8/17,09:26:00,8236.25,8236.25,8236.25,8236.25,961000000
2007/8/17,09:27:00,8243.03,8243.03,8243.03,8243.03,832000000
2007/8/17,09:28:00,8251.50,8251.50,8251.50,8251.50,837000000
2007/8/17,09:29:00,8260.19,8260.19,8260.19,8260.19,816000000
2007/8/17,09:30:00,8267.48,8267.48,8267.48,8267.48,790000000
2007/8/17,09:31:00,8276.39,8276.39,8276.39,8276.39,984000000
2007/8/17,09:32:00,8280.34,8280.34,8280.34,8280.34,1043000000
2007/8/17,09:33:00,8283.03,8283.03,8283.03,8283.03,1048000000
2007/8/17,09:34:00,8286.61,8286.61,8286.61,8286.61,1023000000
2007/8/17,09:35:00,8289.37,8289.37,8289.37,8289.37,772000000
2007/8/17,09:36:00,8288.22,8288.22,8288.22,8288.22,778000000
2007/8/17,09:37:00,8286.22,8286.22,8286.22,8286.22,650000000
2007/8/17,09:38:00,8279.47,8279.47,8279.47,8279.47,705000000
2007/8/17,09:39:00,8269.87,8269.87,8269.87,8269.87,684000000
2007/8/17,09:40:00,8265.33,8265.33,8265.33,8265.33,561000000
2007/8/17,09:41:00,8263.32,8263.32,8263.32,8263.32,670000000
2007/8/17,09:42:00,8262.18,8262.18,8262.18,8262.18,528000000
2007/8/17,09:43:00,8258.14,8258.14,8258.14,8258.14,483000000
2007/8/17,09:44:00,8257.19,8257.19,8257.19,8257.19,496000000
2007/8/17,09:45:00,8256.85,8256.85,8256.85,8256.85,463000000
2007/8/17,09:46:00,8257.23,8257.23,8257.23,8257.23,600000000
2007/8/17,09:47:00,8261.41,8261.41,8261.41,8261.41,449000000
2007/8/17,09:48:00,8262.10,8262.10,8262.10,8262.10,583000000
2007/8/17,09:49:00,8267.57,8267.57,8267.57,8267.57,502000000
2007/8/17,09:50:00,8267.39,8267.39,8267.39,8267.39,624000000
2007/8/17,09:51:00,8271.32,8271.32,8271.32,8271.32,832000000
2007/8/17,09:52:00,8279.04,8279.04,8279.04,8279.04,775000000
2007/8/17,09:53:00,8289.22,8289.22,8289.22,8289.22,1022000000
2007/8/17,09:54:00,8295.20,8295.20,8295.20,8295.20,940000000
2007/8/17,09:55:00,8300.24,8300.24,8300.24,8300.24,757000000
2007/8/17,09:56:00,8306.66,8306.66,8306.66,8306.66,838000000
2007/8/17,09:57:00,8305.30,8305.30,8305.30,8305.30,709000000
2007/8/17,09:58:00,8306.98,8306.98,8306.98,8306.98,843000000
2007/8/17,09:59:00,8307.37,8307.37,8307.37,8307.37,795000000
2007/8/17,10:00:00,8305.88,8305.88,8305.88,8305.88,625000000
2007/8/17,10:01:00,8305.96,8305.96,8305.96,8305.96,839000000
2007/8/17,10:02:00,8305.66,8305.66,8305.66,8305.66,492000000
2007/8/17,10:03:00,8302.04,8302.04,8302.04,8302.04,637000000
2007/8/17,10:04:00,8297.50,8297.50,8297.50,8297.50,514000000
2007/8/17,10:05:00,8296.10,8296.10,8296.10,8296.10,476000000
2007/8/17,10:06:00,8293.84,8293.84,8293.84,8293.84,591000000
2007/8/17,10:07:00,8292.77,8292.77,8292.77,8292.77,438000000
2007/8/17,10:08:00,8287.16,8287.16,8287.16,8287.16,595000000
2007/8/17,10:09:00,8283.31,8283.31,8283.31,8283.31,485000000
2007/8/17,10:10:00,8279.08,8279.08,8279.08,8279.08,414000000
2007/8/17,10:11:00,8277.18,8277.18,8277.18,8277.18,581000000
2007/8/17,10:12:00,8275.66,8275.66,8275.66,8275.66,426000000
2007/8/17,10:13:00,8274.70,8274.70,8274.70,8274.70,546000000
2007/8/17,10:14:00,8273.96,8273.96,8273.96,8273.96,412000000
2007/8/17,10:15:00,8273.19,8273.19,8273.19,8273.19,341000000
2007/8/17,10:16:00,8270.11,8270.11,8270.11,8270.11,420000000
2007/8/17,10:17:00,8262.86,8262.86,8262.86,8262.86,404000000
2007/8/17,10:18:00,8257.35,8257.35,8257.35,8257.35,559000000
2007/8/17,10:19:00,8253.32,8253.32,8253.32,8253.32,448000000
2007/8/17,10:20:00,8253.96,8253.96,8253.96,8253.96,349000000
2007/8/17,10:21:00,8250.52,8250.52,8250.52,8250.52,567000000
2007/8/17,10:22:00,8247.40,8247.40,8247.40,8247.40,417000000
2007/8/17,10:23:00,8245.58,8245.58,8245.58,8245.58,493000000
2007/8/17,10:24:00,8238.03,8238.03,8238.03,8238.03,595000000
2007/8/17,10:25:00,8239.31,8239.31,8239.31,8239.31,383000000
2007/8/17,10:26:00,8232.77,8232.77,8232.77,8232.77,598000000
2007/8/17,10:27:00,8226.55,8226.55,8226.55,8226.55,646000000
2007/8/17,10:28:00,8223.94,8223.94,8223.94,8223.94,571000000
2007/8/17,10:29:00,8223.07,8223.07,8223.07,8223.07,874000000
2007/8/17,10:30:00,8223.86,8223.86,8223.86,8223.86,399000000
2007/8/17,10:31:00,8225.67,8225.67,8225.67,8225.67,620000000
2007/8/17,10:32:00,8230.83,8230.83,8230.83,8230.83,309000000
2007/8/17,10:33:00,8236.20,8236.20,8236.20,8236.20,413000000
2007/8/17,10:34:00,8239.90,8239.90,8239.90,8239.90,374000000
2007/8/17,10:35:00,8242.67,8242.67,8242.67,8242.67,352000000
2007/8/17,10:36:00,8244.75,8244.75,8244.75,8244.75,399000000
2007/8/17,10:37:00,8241.16,8241.16,8241.16,8241.16,482000000
2007/8/17,10:38:00,8240.95,8240.95,8240.95,8240.95,373000000
2007/8/17,10:39:00,8239.94,8239.94,8239.94,8239.94,299000000
2007/8/17,10:40:00,8240.55,8240.55,8240.55,8240.55,251000000
2007/8/17,10:41:00,8238.29,8238.29,8238.29,8238.29,301000000
2007/8/17,10:42:00,8237.38,8237.38,8237.38,8237.38,279000000
2007/8/17,10:43:00,8237.63,8237.63,8237.63,8237.63,482000000
2007/8/17,10:44:00,8236.98,8236.98,8236.98,8236.98,255000000
2007/8/17,10:45:00,8237.33,8237.33,8237.33,8237.33,337000000
2007/8/17,10:46:00,8240.67,8240.67,8240.67,8240.67,370000000
2007/8/17,10:47:00,8237.68,8237.68,8237.68,8237.68,256000000
2007/8/17,10:48:00,8238.80,8238.80,8238.80,8238.80,283000000
2007/8/17,10:49:00,8239.27,8239.27,8239.27,8239.27,268000000
2007/8/17,10:50:00,8238.90,8238.90,8238.90,8238.90,302000000
2007/8/17,10:51:00,8240.27,8240.27,8240.27,8240.27,437000000
2007/8/17,10:52:00,8243.92,8243.92,8243.92,8243.92,315000000
2007/8/17,10:53:00,8245.34,8245.34,8245.34,8245.34,538000000
2007/8/17,10:54:00,8247.45,8247.45,8247.45,8247.45,389000000
2007/8/17,10:55:00,8249.12,8249.12,8249.12,8249.12,436000000
2007/8/17,10:56:00,8248.71,8248.71,8248.71,8248.71,429000000
2007/8/17,10:57:00,8246.85,8246.85,8246.85,8246.85,342000000
2007/8/17,10:58:00,8245.86,8245.86,8245.86,8245.86,406000000
2007/8/17,10:59:00,8248.64,8248.64,8248.64,8248.64,333000000
2007/8/17,11:00:00,8245.44,8245.44,8245.44,8245.44,299000000
2007/8/17,11:01:00,8242.77,8242.77,8242.77,8242.77,504000000
2007/8/17,11:02:00,8238.99,8238.99,8238.99,8238.99,285000000
2007/8/17,11:03:00,8235.27,8235.27,8235.27,8235.27,521000000
2007/8/17,11:04:00,8233.41,8233.41,8233.41,8233.41,331000000
2007/8/17,11:05:00,8226.06,8226.06,8226.06,8226.06,389000000
2007/8/17,11:06:00,8224.79,8224.79,8224.79,8224.79,479000000
2007/8/17,11:07:00,8222.84,8222.84,8222.84,8222.84,428000000
2007/8/17,11:08:00,8214.31,8214.31,8214.31,8214.31,590000000
2007/8/17,11:09:00,8205.04,8205.04,8205.04,8205.04,655000000
2007/8/17,11:10:00,8198.83,8198.83,8198.83,8198.83,768000000
2007/8/17,11:11:00,8191.43,8191.43,8191.43,8191.43,795000000
2007/8/17,11:12:00,8186.40,8186.40,8186.40,8186.40,797000000
2007/8/17,11:13:00,8176.82,8176.82,8176.82,8176.82,1172000000
2007/8/17,11:14:00,8167.43,8167.43,8167.43,8167.43,1059000000
2007/8/17,11:15:00,8159.10,8159.10,8159.10,8159.10,904000000
2007/8/17,11:16:00,8153.50,8153.50,8153.50,8153.50,1005000000
2007/8/17,11:17:00,8151.55,8151.55,8151.55,8151.55,834000000
2007/8/17,11:18:00,8152.82,8152.82,8152.82,8152.82,721000000
2007/8/17,11:19:00,8156.38,8156.38,8156.38,8156.38,721000000
2007/8/17,11:20:00,8158.31,8158.31,8158.31,8158.31,477000000
2007/8/17,11:21:00,8165.22,8165.22,8165.22,8165.22,675000000
2007/8/17,11:22:00,8172.58,8172.58,8172.58,8172.58,451000000
2007/8/17,11:23:00,8177.91,8177.91,8177.91,8177.91,418000000
2007/8/17,11:24:00,8180.01,8180.01,8180.01,8180.01,396000000
2007/8/17,11:25:00,8181.43,8181.43,8181.43,8181.43,328000000
2007/8/17,11:26:00,8175.19,8175.19,8175.19,8175.19,465000000
2007/8/17,11:27:00,8176.17,8176.17,8176.17,8176.17,250000000
2007/8/17,11:28:00,8169.59,8169.59,8169.59,8169.59,403000000
2007/8/17,11:29:00,8163.84,8163.84,8163.84,8163.84,524000000
2007/8/17,11:30:00,8156.24,8156.24,8156.24,8156.24,467000000
2007/8/17,11:31:00,8150.45,8150.45,8150.45,8150.45,565000000
2007/8/17,11:32:00,8148.08,8148.08,8148.08,8148.08,530000000
2007/8/17,11:33:00,8142.21,8142.21,8142.21,8142.21,569000000
2007/8/17,11:34:00,8141.13,8141.13,8141.13,8141.13,556000000
2007/8/17,11:35:00,8138.30,8138.30,8138.30,8138.30,524000000
2007/8/17,11:36:00,8132.86,8132.86,8132.86,8132.86,815000000
2007/8/17,11:37:00,8130.46,8130.46,8130.46,8130.46,624000000
2007/8/17,11:38:00,8128.77,8128.77,8128.77,8128.77,677000000
2007/8/17,11:39:00,8127.13,8127.13,8127.13,8127.13,551000000
2007/8/17,11:40:00,8125.36,8125.36,8125.36,8125.36,540000000
2007/8/17,11:41:00,8122.44,8122.44,8122.44,8122.44,669000000
2007/8/17,11:42:00,8119.78,8119.78,8119.78,8119.78,510000000
2007/8/17,11:43:00,8116.92,8116.92,8116.92,8116.92,569000000
2007/8/17,11:44:00,8114.78,8114.78,8114.78,8114.78,550000000
2007/8/17,11:45:00,8113.48,8113.48,8113.48,8113.48,505000000
2007/8/17,11:46:00,8114.25,8114.25,8114.25,8114.25,567000000
2007/8/17,11:47:00,8114.32,8114.32,8114.32,8114.32,411000000
2007/8/17,11:48:00,8119.14,8119.14,8119.14,8119.14,554000000
2007/8/17,11:49:00,8121.66,8121.66,8121.66,8121.66,467000000
2007/8/17,11:50:00,8123.95,8123.95,8123.95,8123.95,388000000
2007/8/17,11:51:00,8128.14,8128.14,8128.14,8128.14,456000000
2007/8/17,11:52:00,8129.09,8129.09,8129.09,8129.09,336000000
2007/8/17,11:53:00,8122.92,8122.92,8122.92,8122.92,493000000
2007/8/17,11:54:00,8123.87,8123.87,8123.87,8123.87,475000000
2007/8/17,11:55:00,8120.52,8120.52,8120.52,8120.52,438000000
2007/8/17,11:56:00,8114.24,8114.24,8114.24,8114.24,585000000
2007/8/17,11:57:00,8110.27,8110.27,8110.27,8110.27,466000000
2007/8/17,11:58:00,8103.25,8103.25,8103.25,8103.25,757000000
2007/8/17,11:59:00,8096.04,8096.04,8096.04,8096.04,678000000
2007/8/17,12:00:00,8087.20,8087.20,8087.20,8087.20,718000000
2007/8/17,12:01:00,8084.67,8084.67,8084.67,8084.67,1064000000
2007/8/17,12:02:00,8075.65,8075.65,8075.65,8075.65,828000000
2007/8/17,12:03:00,8071.70,8071.70,8071.70,8071.70,890000000
2007/8/17,12:04:00,8066.66,8066.66,8066.66,8066.66,939000000
2007/8/17,12:05:00,8064.83,8064.83,8064.83,8064.83,706000000
2007/8/17,12:06:00,8062.29,8062.29,8062.29,8062.29,822000000
2007/8/17,12:07:00,8059.64,8059.64,8059.64,8059.64,654000000
2007/8/17,12:08:00,8057.11,8057.11,8057.11,8057.11,755000000
2007/8/17,12:09:00,8060.39,8060.39,8060.39,8060.39,648000000
2007/8/17,12:10:00,8066.35,8066.35,8066.35,8066.35,501000000
2007/8/17,12:11:00,8070.41,8070.41,8070.41,8070.41,570000000
2007/8/17,12:12:00,8072.63,8072.63,8072.63,8072.63,361000000
2007/8/17,12:13:00,8078.38,8078.38,8078.38,8078.38,476000000
2007/8/17,12:14:00,8080.43,8080.43,8080.43,8080.43,373000000
2007/8/17,12:15:00,8081.68,8081.68,8081.68,8081.68,392000000
2007/8/17,12:16:00,8077.70,8077.70,8077.70,8077.70,487000000
2007/8/17,12:17:00,8073.21,8073.21,8073.21,8073.21,416000000
2007/8/17,12:18:00,8075.30,8075.30,8075.30,8075.30,417000000
2007/8/17,12:19:00,8068.44,8068.44,8068.44,8068.44,359000000
2007/8/17,12:20:00,8065.99,8065.99,8065.99,8065.99,442000000
2007/8/17,12:21:00,8055.12,8055.12,8055.12,8055.12,745000000
2007/8/17,12:22:00,8052.92,8052.92,8052.92,8052.92,609000000
2007/8/17,12:23:00,8045.00,8045.00,8045.00,8045.00,863000000
2007/8/17,12:24:00,8035.08,8035.08,8035.08,8035.08,857000000
2007/8/17,12:25:00,8031.11,8031.11,8031.11,8031.11,925000000
2007/8/17,12:26:00,8020.48,8020.48,8020.48,8020.48,1252000000
2007/8/17,12:27:00,8015.15,8015.15,8015.15,8015.15,955000000
2007/8/17,12:28:00,8004.07,8004.07,8004.07,8004.07,1292999936
2007/8/17,12:29:00,7998.31,7998.31,7998.31,7998.31,1080000000
2007/8/17,12:30:00,7997.59,7997.59,7997.59,7997.59,799000000
2007/8/17,12:31:00,7992.11,7992.11,7992.11,7992.11,982000000
2007/8/17,12:32:00,7987.61,7987.61,7987.61,7987.61,710000000
2007/8/17,12:33:00,7988.51,7988.51,7988.51,7988.51,854000000
2007/8/17,12:34:00,7991.36,7991.36,7991.36,7991.36,672000000
2007/8/17,12:35:00,7989.95,7989.95,7989.95,7989.95,629000000
2007/8/17,12:36:00,7996.37,7996.37,7996.37,7996.37,614000000
2007/8/17,12:37:00,8001.62,8001.62,8001.62,8001.62,459000000
2007/8/17,12:38:00,8008.66,8008.66,8008.66,8008.66,587000000
2007/8/17,12:39:00,8016.64,8016.64,8016.64,8016.64,497000000
2007/8/17,12:40:00,8026.08,8026.08,8026.08,8026.08,396000000
2007/8/17,12:41:00,8029.74,8029.74,8029.74,8029.74,592000000
2007/8/17,12:42:00,8033.34,8033.34,8033.34,8033.34,410000000
2007/8/17,12:43:00,8031.05,8031.05,8031.05,8031.05,511000000
2007/8/17,12:44:00,8028.57,8028.57,8028.57,8028.57,464000000
2007/8/17,12:45:00,8026.00,8026.00,8026.00,8026.00,397000000
2007/8/17,12:46:00,8018.53,8018.53,8018.53,8018.53,478000000
2007/8/17,12:47:00,8016.55,8016.55,8016.55,8016.55,404000000
2007/8/17,12:48:00,8017.02,8017.02,8017.02,8017.02,447000000
2007/8/17,12:49:00,8018.37,8018.37,8018.37,8018.37,345000000
2007/8/17,12:50:00,8018.30,8018.30,8018.30,8018.30,311000000
2007/8/17,12:51:00,8023.79,8023.79,8023.79,8023.79,413000000
2007/8/17,12:52:00,8029.08,8029.08,8029.08,8029.08,407000000
2007/8/17,12:53:00,8036.05,8036.05,8036.05,8036.05,474000000
2007/8/17,12:54:00,8049.49,8049.49,8049.49,8049.49,482000000
2007/8/17,12:55:00,8054.45,8054.45,8054.45,8054.45,444000000
2007/8/17,12:56:00,8059.29,8059.29,8059.29,8059.29,578000000
2007/8/17,12:57:00,8064.57,8064.57,8064.57,8064.57,362000000
2007/8/17,12:58:00,8069.45,8069.45,8069.45,8069.45,507000000
2007/8/17,12:59:00,8074.72,8074.72,8074.72,8074.72,459000000
2007/8/17,13:00:00,8076.19,8076.19,8076.19,8076.19,410000000
2007/8/17,13:01:00,8076.61,8076.61,8076.61,8076.61,540000000
2007/8/17,13:02:00,8079.45,8079.45,8079.45,8079.45,425000000
2007/8/17,13:03:00,8078.38,8078.38,8078.38,8078.38,530000000
2007/8/17,13:04:00,8077.05,8077.05,8077.05,8077.05,514000000
2007/8/17,13:05:00,8075.22,8075.22,8075.22,8075.22,465000000
2007/8/17,13:06:00,8074.89,8074.89,8074.89,8074.89,513000000
2007/8/17,13:07:00,8075.26,8075.26,8075.26,8075.26,340000000
2007/8/17,13:08:00,8074.94,8074.94,8074.94,8074.94,513000000
2007/8/17,13:09:00,8076.34,8076.34,8076.34,8076.34,416000000
2007/8/17,13:10:00,8079.71,8079.71,8079.71,8079.71,464000000
2007/8/17,13:11:00,8080.87,8080.87,8080.87,8080.87,498000000
2007/8/17,13:12:00,8084.55,8084.55,8084.55,8084.55,352000000
2007/8/17,13:13:00,8090.53,8090.53,8090.53,8090.53,599000000
2007/8/17,13:14:00,8096.43,8096.43,8096.43,8096.43,518000000
2007/8/17,13:15:00,8103.35,8103.35,8103.35,8103.35,552000000
2007/8/17,13:16:00,8110.45,8110.45,8110.45,8110.45,721000000
2007/8/17,13:17:00,8114.28,8114.28,8114.28,8114.28,538000000
2007/8/17,13:18:00,8115.56,8115.56,8115.56,8115.56,770000000
2007/8/17,13:19:00,8122.76,8122.76,8122.76,8122.76,707000000
2007/8/17,13:20:00,8124.60,8124.60,8124.60,8124.60,670000000
2007/8/17,13:21:00,8128.05,8128.05,8128.05,8128.05,795000000
2007/8/17,13:22:00,8125.89,8125.89,8125.89,8125.89,659000000
2007/8/17,13:23:00,8121.65,8121.65,8121.65,8121.65,969000000
2007/8/17,13:24:00,8113.80,8113.80,8113.80,8113.80,993000000
2007/8/17,13:25:00,8114.62,8114.62,8114.62,8114.62,825000000
2007/8/17,13:26:00,8114.62,8114.62,8114.62,8114.62,0
2007/8/17,13:27:00,8114.62,8114.62,8114.62,8114.62,0
2007/8/17,13:28:00,8114.62,8114.62,8114.62,8114.62,0
2007/8/17,13:29:00,8114.62,8114.62,8114.62,8114.62,0
2007/8/17,13:30:00,8090.29,8090.29,8090.29,8090.29,1377032704
2007/8/20,09:01:00,8496.97,8496.97,8496.97,8496.97,3117065216
2007/8/20,09:02:00,8486.32,8486.32,8486.32,8486.32,3103000064
2007/8/20,09:03:00,8465.63,8465.63,8465.63,8465.63,1859000064
2007/8/20,09:04:00,8445.07,8445.07,8445.07,8445.07,1622000000
2007/8/20,09:05:00,8430.19,8430.19,8430.19,8430.19,1316999936
2007/8/20,09:06:00,8424.64,8424.64,8424.64,8424.64,1252999936
2007/8/20,09:07:00,8427.36,8427.36,8427.36,8427.36,1200000000
2007/8/20,09:08:00,8429.47,8429.47,8429.47,8429.47,1200999936
2007/8/20,09:09:00,8431.21,8431.21,8431.21,8431.21,1094000000
2007/8/20,09:10:00,8434.43,8434.43,8434.43,8434.43,991000000
2007/8/20,09:11:00,8428.93,8428.93,8428.93,8428.93,972000000
2007/8/20,09:12:00,8428.49,8428.49,8428.49,8428.49,825000000
2007/8/20,09:13:00,8420.68,8420.68,8420.68,8420.68,833000000
2007/8/20,09:14:00,8419.41,8419.41,8419.41,8419.41,810000000
2007/8/20,09:15:00,8414.72,8414.72,8414.72,8414.72,866000000
2007/8/20,09:16:00,8413.47,8413.47,8413.47,8413.47,839000000
2007/8/20,09:17:00,8413.58,8413.58,8413.58,8413.58,878000000
2007/8/20,09:18:00,8416.42,8416.42,8416.42,8416.42,853000000
2007/8/20,09:19:00,8420.01,8420.01,8420.01,8420.01,781000000
2007/8/20,09:20:00,8419.33,8419.33,8419.33,8419.33,859000000
2007/8/20,09:21:00,8421.28,8421.28,8421.28,8421.28,670000000
2007/8/20,09:22:00,8421.37,8421.37,8421.37,8421.37,638000000
2007/8/20,09:23:00,8422.04,8422.04,8422.04,8422.04,742000000
2007/8/20,09:24:00,8424.46,8424.46,8424.46,8424.46,692000000
2007/8/20,09:25:00,8424.40,8424.40,8424.40,8424.40,613000000
2007/8/20,09:26:00,8421.69,8421.69,8421.69,8421.69,684000000
2007/8/20,09:27:00,8418.59,8418.59,8418.59,8418.59,693000000
2007/8/20,09:28:00,8415.57,8415.57,8415.57,8415.57,669000000
2007/8/20,09:29:00,8413.55,8413.55,8413.55,8413.55,668000000
2007/8/20,09:30:00,8409.08,8409.08,8409.08,8409.08,642000000
2007/8/20,09:31:00,8410.78,8410.78,8410.78,8410.78,551000000
2007/8/20,09:32:00,8408.50,8408.50,8408.50,8408.50,653000000
2007/8/20,09:33:00,8406.94,8406.94,8406.94,8406.94,648000000
2007/8/20,09:34:00,8405.31,8405.31,8405.31,8405.31,552000000
2007/8/20,09:35:00,8405.33,8405.33,8405.33,8405.33,550000000
2007/8/20,09:36:00,8403.11,8403.11,8403.11,8403.11,617000000
2007/8/20,09:37:00,8401.49,8401.49,8401.49,8401.49,615000000
2007/8/20,09:38:00,8401.20,8401.20,8401.20,8401.20,566000000
2007/8/20,09:39:00,8397.79,8397.79,8397.79,8397.79,626000000
2007/8/20,09:40:00,8399.20,8399.20,8399.20,8399.20,693000000
2007/8/20,09:41:00,8397.26,8397.26,8397.26,8397.26,559000000
2007/8/20,09:42:00,8398.71,8398.71,8398.71,8398.71,562000000
2007/8/20,09:43:00,8400.82,8400.82,8400.82,8400.82,486000000
2007/8/20,09:44:00,8405.12,8405.12,8405.12,8405.12,518000000
2007/8/20,09:45:00,8405.46,8405.46,8405.46,8405.46,637000000
2007/8/20,09:46:00,8410.25,8410.25,8410.25,8410.25,565000000
2007/8/20,09:47:00,8415.31,8415.31,8415.31,8415.31,465000000
2007/8/20,09:48:00,8423.47,8423.47,8423.47,8423.47,624000000
2007/8/20,09:49:00,8428.00,8428.00,8428.00,8428.00,659000000
2007/8/20,09:50:00,8434.72,8434.72,8434.72,8434.72,1070000000
2007/8/20,09:51:00,8437.79,8437.79,8437.79,8437.79,981000000
2007/8/20,09:52:00,8442.59,8442.59,8442.59,8442.59,818000000
2007/8/20,09:53:00,8443.82,8443.82,8443.82,8443.82,631000000
2007/8/20,09:54:00,8441.92,8441.92,8441.92,8441.92,890000000
2007/8/20,09:55:00,8444.72,8444.72,8444.72,8444.72,669000000
2007/8/20,09:56:00,8445.43,8445.43,8445.43,8445.43,519000000
2007/8/20,09:57:00,8445.64,8445.64,8445.64,8445.64,458000000
2007/8/20,09:58:00,8444.47,8444.47,8444.47,8444.47,406000000
2007/8/20,09:59:00,8444.21,8444.21,8444.21,8444.21,409000000
2007/8/20,10:00:00,8444.86,8444.86,8444.86,8444.86,370000000
2007/8/20,10:01:00,8444.92,8444.92,8444.92,8444.92,368000000
2007/8/20,10:02:00,8446.50,8446.50,8446.50,8446.50,384000000
2007/8/20,10:03:00,8445.37,8445.37,8445.37,8445.37,353000000
2007/8/20,10:04:00,8446.46,8446.46,8446.46,8446.46,312000000
2007/8/20,10:05:00,8445.48,8445.48,8445.48,8445.48,311000000
2007/8/20,10:06:00,8445.99,8445.99,8445.99,8445.99,394000000
2007/8/20,10:07:00,8444.42,8444.42,8444.42,8444.42,424000000
2007/8/20,10:08:00,8446.71,8446.71,8446.71,8446.71,393000000
2007/8/20,10:09:00,8446.53,8446.53,8446.53,8446.53,403000000
2007/8/20,10:10:00,8448.90,8448.90,8448.90,8448.90,348000000
2007/8/20,10:11:00,8448.80,8448.80,8448.80,8448.80,365000000
2007/8/20,10:12:00,8447.45,8447.45,8447.45,8447.45,447000000
2007/8/20,10:13:00,8447.00,8447.00,8447.00,8447.00,335000000
2007/8/20,10:14:00,8448.67,8448.67,8448.67,8448.67,354000000
2007/8/20,10:15:00,8449.30,8449.30,8449.30,8449.30,353000000
2007/8/20,10:16:00,8447.62,8447.62,8447.62,8447.62,356000000
2007/8/20,10:17:00,8447.19,8447.19,8447.19,8447.19,334000000
2007/8/20,10:18:00,8448.03,8448.03,8448.03,8448.03,305000000
2007/8/20,10:19:00,8447.13,8447.13,8447.13,8447.13,307000000
2007/8/20,10:20:00,8448.59,8448.59,8448.59,8448.59,361000000
2007/8/20,10:21:00,8450.01,8450.01,8450.01,8450.01,392000000
2007/8/20,10:22:00,8448.50,8448.50,8448.50,8448.50,330000000
2007/8/20,10:23:00,8444.98,8444.98,8444.98,8444.98,329000000
2007/8/20,10:24:00,8445.91,8445.91,8445.91,8445.91,389000000
2007/8/20,10:25:00,8447.53,8447.53,8447.53,8447.53,361000000
2007/8/20,10:26:00,8448.50,8448.50,8448.50,8448.50,436000000
2007/8/20,10:27:00,8450.36,8450.36,8450.36,8450.36,360000000
2007/8/20,10:28:00,8449.96,8449.96,8449.96,8449.96,437000000
2007/8/20,10:29:00,8446.78,8446.78,8446.78,8446.78,367000000
2007/8/20,10:30:00,8446.38,8446.38,8446.38,8446.38,304000000
2007/8/20,10:31:00,8447.86,8447.86,8447.86,8447.86,301000000
2007/8/20,10:32:00,8450.27,8450.27,8450.27,8450.27,346000000
2007/8/20,10:33:00,8451.28,8451.28,8451.28,8451.28,266000000
2007/8/20,10:34:00,8453.25,8453.25,8453.25,8453.25,302000000
2007/8/20,10:35:00,8453.15,8453.15,8453.15,8453.15,369000000
2007/8/20,10:36:00,8456.31,8456.31,8456.31,8456.31,337000000
2007/8/20,10:37:00,8458.24,8458.24,8458.24,8458.24,474000000
2007/8/20,10:38:00,8458.73,8458.73,8458.73,8458.73,402000000
2007/8/20,10:39:00,8461.37,8461.37,8461.37,8461.37,322000000
2007/8/20,10:40:00,8460.08,8460.08,8460.08,8460.08,376000000
2007/8/20,10:41:00,8461.32,8461.32,8461.32,8461.32,442000000
2007/8/20,10:42:00,8461.99,8461.99,8461.99,8461.99,298000000
2007/8/20,10:43:00,8463.22,8463.22,8463.22,8463.22,351000000
2007/8/20,10:44:00,8463.67,8463.67,8463.67,8463.67,359000000
2007/8/20,10:45:00,8466.10,8466.10,8466.10,8466.10,388000000
2007/8/20,10:46:00,8465.86,8465.86,8465.86,8465.86,406000000
2007/8/20,10:47:00,8468.49,8468.49,8468.49,8468.49,476000000
2007/8/20,10:48:00,8468.11,8468.11,8468.11,8468.11,433000000
2007/8/20,10:49:00,8468.97,8468.97,8468.97,8468.97,389000000
2007/8/20,10:50:00,8470.32,8470.32,8470.32,8470.32,382000000
2007/8/20,10:51:00,8472.25,8472.25,8472.25,8472.25,385000000
2007/8/20,10:52:00,8474.07,8474.07,8474.07,8474.07,309000000
2007/8/20,10:53:00,8475.10,8475.10,8475.10,8475.10,354000000
2007/8/20,10:54:00,8475.46,8475.46,8475.46,8475.46,396000000
2007/8/20,10:55:00,8477.26,8477.26,8477.26,8477.26,393000000
2007/8/20,10:56:00,8477.82,8477.82,8477.82,8477.82,333000000
2007/8/20,10:57:00,8481.48,8481.48,8481.48,8481.48,337000000
2007/8/20,10:58:00,8480.80,8480.80,8480.80,8480.80,431000000
2007/8/20,10:59:00,8479.47,8479.47,8479.47,8479.47,406000000
2007/8/20,11:00:00,8481.13,8481.13,8481.13,8481.13,368000000
2007/8/20,11:01:00,8478.27,8478.27,8478.27,8478.27,406000000
2007/8/20,11:02:00,8479.49,8479.49,8479.49,8479.49,380000000
2007/8/20,11:03:00,8482.37,8482.37,8482.37,8482.37,380000000
2007/8/20,11:04:00,8482.20,8482.20,8482.20,8482.20,337000000
2007/8/20,11:05:00,8483.89,8483.89,8483.89,8483.89,287000000
2007/8/20,11:06:00,8487.41,8487.41,8487.41,8487.41,379000000
2007/8/20,11:07:00,8487.56,8487.56,8487.56,8487.56,327000000
2007/8/20,11:08:00,8489.80,8489.80,8489.80,8489.80,355000000
2007/8/20,11:09:00,8489.63,8489.63,8489.63,8489.63,403000000
2007/8/20,11:10:00,8495.45,8495.45,8495.45,8495.45,425000000
2007/8/20,11:11:00,8496.31,8496.31,8496.31,8496.31,439000000
2007/8/20,11:12:00,8496.74,8496.74,8496.74,8496.74,393000000
2007/8/20,11:13:00,8496.48,8496.48,8496.48,8496.48,369000000
2007/8/20,11:14:00,8496.61,8496.61,8496.61,8496.61,354000000
2007/8/20,11:15:00,8494.19,8494.19,8494.19,8494.19,359000000
2007/8/20,11:16:00,8493.77,8493.77,8493.77,8493.77,386000000
2007/8/20,11:17:00,8495.61,8495.61,8495.61,8495.61,318000000
2007/8/20,11:18:00,8494.64,8494.64,8494.64,8494.64,312000000
2007/8/20,11:19:00,8494.27,8494.27,8494.27,8494.27,243000000
2007/8/20,11:20:00,8495.39,8495.39,8495.39,8495.39,353000000
2007/8/20,11:21:00,8495.14,8495.14,8495.14,8495.14,293000000
2007/8/20,11:22:00,8496.18,8496.18,8496.18,8496.18,305000000
2007/8/20,11:23:00,8497.82,8497.82,8497.82,8497.82,291000000
2007/8/20,11:24:00,8497.21,8497.21,8497.21,8497.21,428000000
2007/8/20,11:25:00,8498.43,8498.43,8498.43,8498.43,516000000
2007/8/20,11:26:00,8500.44,8500.44,8500.44,8500.44,346000000
2007/8/20,11:27:00,8501.39,8501.39,8501.39,8501.39,257000000
2007/8/20,11:28:00,8500.57,8500.57,8500.57,8500.57,245000000
2007/8/20,11:29:00,8501.47,8501.47,8501.47,8501.47,259000000
2007/8/20,11:30:00,8502.57,8502.57,8502.57,8502.57,303000000
2007/8/20,11:31:00,8504.24,8504.24,8504.24,8504.24,396000000
2007/8/20,11:32:00,8506.33,8506.33,8506.33,8506.33,338000000
2007/8/20,11:33:00,8507.75,8507.75,8507.75,8507.75,472000000
2007/8/20,11:34:00,8511.47,8511.47,8511.47,8511.47,528000000
2007/8/20,11:35:00,8514.16,8514.16,8514.16,8514.16,483000000
2007/8/20,11:36:00,8515.13,8515.13,8515.13,8515.13,376000000
2007/8/20,11:37:00,8515.70,8515.70,8515.70,8515.70,453000000
2007/8/20,11:38:00,8516.75,8516.75,8516.75,8516.75,306000000
2007/8/20,11:39:00,8515.09,8515.09,8515.09,8515.09,278000000
2007/8/20,11:40:00,8513.42,8513.42,8513.42,8513.42,279000000
2007/8/20,11:41:00,8509.73,8509.73,8509.73,8509.73,307000000
2007/8/20,11:42:00,8509.20,8509.20,8509.20,8509.20,276000000
2007/8/20,11:43:00,8507.79,8507.79,8507.79,8507.79,253000000
2007/8/20,11:44:00,8503.59,8503.59,8503.59,8503.59,302000000
2007/8/20,11:45:00,8503.39,8503.39,8503.39,8503.39,253000000
2007/8/20,11:46:00,8503.38,8503.38,8503.38,8503.38,477000000
2007/8/20,11:47:00,8500.66,8500.66,8500.66,8500.66,215000000
2007/8/20,11:48:00,8500.92,8500.92,8500.92,8500.92,210000000
2007/8/20,11:49:00,8500.91,8500.91,8500.91,8500.91,210000000
2007/8/20,11:50:00,8498.10,8498.10,8498.10,8498.10,234000000
2007/8/20,11:51:00,8498.51,8498.51,8498.51,8498.51,326000000
2007/8/20,11:52:00,8497.95,8497.95,8497.95,8497.95,235000000
2007/8/20,11:53:00,8500.05,8500.05,8500.05,8500.05,309000000
2007/8/20,11:54:00,8499.68,8499.68,8499.68,8499.68,260000000
2007/8/20,11:55:00,8499.15,8499.15,8499.15,8499.15,202000000
2007/8/20,11:56:00,8497.24,8497.24,8497.24,8497.24,249000000
2007/8/20,11:57:00,8497.21,8497.21,8497.21,8497.21,235000000
2007/8/20,11:58:00,8497.74,8497.74,8497.74,8497.74,286000000
2007/8/20,11:59:00,8496.94,8496.94,8496.94,8496.94,178000000
2007/8/20,12:00:00,8497.72,8497.72,8497.72,8497.72,193000000
2007/8/20,12:01:00,8495.22,8495.22,8495.22,8495.22,251000000
2007/8/20,12:02:00,8495.99,8495.99,8495.99,8495.99,198000000
2007/8/20,12:03:00,8496.15,8496.15,8496.15,8496.15,186000000
2007/8/20,12:04:00,8497.90,8497.90,8497.90,8497.90,177000000
2007/8/20,12:05:00,8497.83,8497.83,8497.83,8497.83,195000000
2007/8/20,12:06:00,8499.22,8499.22,8499.22,8499.22,282000000
2007/8/20,12:07:00,8498.90,8498.90,8498.90,8498.90,201000000
2007/8/20,12:08:00,8499.61,8499.61,8499.61,8499.61,185000000
2007/8/20,12:09:00,8499.05,8499.05,8499.05,8499.05,228000000
2007/8/20,12:10:00,8501.30,8501.30,8501.30,8501.30,222000000
2007/8/20,12:11:00,8500.45,8500.45,8500.45,8500.45,210000000
2007/8/20,12:12:00,8502.18,8502.18,8502.18,8502.18,161000000
2007/8/20,12:13:00,8501.63,8501.63,8501.63,8501.63,199000000
2007/8/20,12:14:00,8501.56,8501.56,8501.56,8501.56,192000000
2007/8/20,12:15:00,8501.76,8501.76,8501.76,8501.76,236000000
2007/8/20,12:16:00,8500.36,8500.36,8500.36,8500.36,175000000
2007/8/20,12:17:00,8502.37,8502.37,8502.37,8502.37,185000000
2007/8/20,12:18:00,8502.03,8502.03,8502.03,8502.03,203000000
2007/8/20,12:19:00,8501.09,8501.09,8501.09,8501.09,213000000
2007/8/20,12:20:00,8501.98,8501.98,8501.98,8501.98,193000000
2007/8/20,12:21:00,8502.14,8502.14,8502.14,8502.14,236000000
2007/8/20,12:22:00,8502.64,8502.64,8502.64,8502.64,194000000
2007/8/20,12:23:00,8505.21,8505.21,8505.21,8505.21,203000000
2007/8/20,12:24:00,8504.17,8504.17,8504.17,8504.17,299000000
2007/8/20,12:25:00,8506.47,8506.47,8506.47,8506.47,205000000
2007/8/20,12:26:00,8506.85,8506.85,8506.85,8506.85,253000000
2007/8/20,12:27:00,8508.67,8508.67,8508.67,8508.67,197000000
2007/8/20,12:28:00,8509.30,8509.30,8509.30,8509.30,215000000
2007/8/20,12:29:00,8510.96,8510.96,8510.96,8510.96,274000000
2007/8/20,12:30:00,8511.12,8511.12,8511.12,8511.12,352000000
2007/8/20,12:31:00,8509.89,8509.89,8509.89,8509.89,273000000
2007/8/20,12:32:00,8509.27,8509.27,8509.27,8509.27,241000000
2007/8/20,12:33:00,8509.04,8509.04,8509.04,8509.04,357000000
2007/8/20,12:34:00,8508.45,8508.45,8508.45,8508.45,204000000
2007/8/20,12:35:00,8505.35,8505.35,8505.35,8505.35,315000000
2007/8/20,12:36:00,8506.45,8506.45,8506.45,8506.45,292000000
2007/8/20,12:37:00,8505.14,8505.14,8505.14,8505.14,205000000
2007/8/20,12:38:00,8507.43,8507.43,8507.43,8507.43,210000000
2007/8/20,12:39:00,8505.46,8505.46,8505.46,8505.46,277000000
2007/8/20,12:40:00,8507.22,8507.22,8507.22,8507.22,252000000
2007/8/20,12:41:00,8506.33,8506.33,8506.33,8506.33,243000000
2007/8/20,12:42:00,8507.26,8507.26,8507.26,8507.26,287000000
2007/8/20,12:43:00,8508.42,8508.42,8508.42,8508.42,214000000
2007/8/20,12:44:00,8508.25,8508.25,8508.25,8508.25,216000000
2007/8/20,12:45:00,8509.47,8509.47,8509.47,8509.47,188000000
2007/8/20,12:46:00,8508.87,8508.87,8508.87,8508.87,230000000
2007/8/20,12:47:00,8507.59,8507.59,8507.59,8507.59,250000000
2007/8/20,12:48:00,8508.79,8508.79,8508.79,8508.79,279000000
2007/8/20,12:49:00,8509.22,8509.22,8509.22,8509.22,250000000
2007/8/20,12:50:00,8509.31,8509.31,8509.31,8509.31,250000000
2007/8/20,12:51:00,8510.29,8510.29,8510.29,8510.29,194000000
2007/8/20,12:52:00,8510.59,8510.59,8510.59,8510.59,310000000
2007/8/20,12:53:00,8510.26,8510.26,8510.26,8510.26,268000000
2007/8/20,12:54:00,8510.78,8510.78,8510.78,8510.78,219000000
2007/8/20,12:55:00,8509.36,8509.36,8509.36,8509.36,198000000
2007/8/20,12:56:00,8510.06,8510.06,8510.06,8510.06,308000000
2007/8/20,12:57:00,8507.57,8507.57,8507.57,8507.57,253000000
2007/8/20,12:58:00,8509.23,8509.23,8509.23,8509.23,226000000
2007/8/20,12:59:00,8511.81,8511.81,8511.81,8511.81,213000000
2007/8/20,13:00:00,8512.01,8512.01,8512.01,8512.01,254000000
2007/8/20,13:01:00,8513.81,8513.81,8513.81,8513.81,329000000
2007/8/20,13:02:00,8514.21,8514.21,8514.21,8514.21,285000000
2007/8/20,13:03:00,8514.39,8514.39,8514.39,8514.39,285000000
2007/8/20,13:04:00,8514.09,8514.09,8514.09,8514.09,269000000
2007/8/20,13:05:00,8513.72,8513.72,8513.72,8513.72,301000000
2007/8/20,13:06:00,8513.33,8513.33,8513.33,8513.33,310000000
2007/8/20,13:07:00,8513.87,8513.87,8513.87,8513.87,295000000
2007/8/20,13:08:00,8512.89,8512.89,8512.89,8512.89,303000000
2007/8/20,13:09:00,8511.54,8511.54,8511.54,8511.54,323000000
2007/8/20,13:10:00,8511.70,8511.70,8511.70,8511.70,414000000
2007/8/20,13:11:00,8514.63,8514.63,8514.63,8514.63,313000000
2007/8/20,13:12:00,8513.82,8513.82,8513.82,8513.82,405000000
2007/8/20,13:13:00,8512.46,8512.46,8512.46,8512.46,318000000
2007/8/20,13:14:00,8514.76,8514.76,8514.76,8514.76,326000000
2007/8/20,13:15:00,8514.40,8514.40,8514.40,8514.40,275000000
2007/8/20,13:16:00,8514.14,8514.14,8514.14,8514.14,302000000
2007/8/20,13:17:00,8515.35,8515.35,8515.35,8515.35,312000000
2007/8/20,13:18:00,8515.18,8515.18,8515.18,8515.18,370000000
2007/8/20,13:19:00,8515.78,8515.78,8515.78,8515.78,406000000
2007/8/20,13:20:00,8514.07,8514.07,8514.07,8514.07,400000000
2007/8/20,13:21:00,8512.66,8512.66,8512.66,8512.66,410000000
2007/8/20,13:22:00,8513.76,8513.76,8513.76,8513.76,431000000
2007/8/20,13:23:00,8514.21,8514.21,8514.21,8514.21,460000000
2007/8/20,13:24:00,8511.75,8511.75,8511.75,8511.75,537000000
2007/8/20,13:25:00,8512.45,8512.45,8512.45,8512.45,577000000
2007/8/20,13:26:00,8512.45,8512.45,8512.45,8512.45,0
2007/8/20,13:27:00,8512.45,8512.45,8512.45,8512.45,0
2007/8/20,13:28:00,8512.45,8512.45,8512.45,8512.45,0
2007/8/20,13:29:00,8512.45,8512.45,8512.45,8512.45,0
2007/8/20,13:30:00,8515.60,8515.60,8515.60,8515.60,4031000064
2007/8/21,09:01:00,8542.13,8542.13,8542.13,8542.13,798032896
2007/8/21,09:02:00,8528.58,8528.58,8528.58,8528.58,1278000000
2007/8/21,09:03:00,8507.21,8507.21,8507.21,8507.21,1228000000
2007/8/21,09:04:00,8501.01,8501.01,8501.01,8501.01,1235000064
2007/8/21,09:05:00,8494.74,8494.74,8494.74,8494.74,960000000
2007/8/21,09:06:00,8491.09,8491.09,8491.09,8491.09,1240999936
2007/8/21,09:07:00,8486.90,8486.90,8486.90,8486.90,950000000
2007/8/21,09:08:00,8488.04,8488.04,8488.04,8488.04,969000000
2007/8/21,09:09:00,8494.78,8494.78,8494.78,8494.78,1158000000
2007/8/21,09:10:00,8506.11,8506.11,8506.11,8506.11,906000000
2007/8/21,09:11:00,8517.66,8517.66,8517.66,8517.66,1396000000
2007/8/21,09:12:00,8526.34,8526.34,8526.34,8526.34,1340999936
2007/8/21,09:13:00,8536.48,8536.48,8536.48,8536.48,1483000064
2007/8/21,09:14:00,8543.97,8543.97,8543.97,8543.97,1344000000
2007/8/21,09:15:00,8552.28,8552.28,8552.28,8552.28,1120999936
2007/8/21,09:16:00,8557.06,8557.06,8557.06,8557.06,1272000000
2007/8/21,09:17:00,8560.63,8560.63,8560.63,8560.63,1082000000
2007/8/21,09:18:00,8561.39,8561.39,8561.39,8561.39,1116999936
2007/8/21,09:19:00,8563.50,8563.50,8563.50,8563.50,1156000000
2007/8/21,09:20:00,8561.54,8561.54,8561.54,8561.54,816000000
2007/8/21,09:21:00,8558.29,8558.29,8558.29,8558.29,1099000064
2007/8/21,09:22:00,8551.40,8551.40,8551.40,8551.40,860000000
2007/8/21,09:23:00,8549.17,8549.17,8549.17,8549.17,858000000
2007/8/21,09:24:00,8542.66,8542.66,8542.66,8542.66,762000000
2007/8/21,09:25:00,8535.69,8535.69,8535.69,8535.69,745000000
2007/8/21,09:26:00,8527.58,8527.58,8527.58,8527.58,919000000
2007/8/21,09:27:00,8521.62,8521.62,8521.62,8521.62,773000000
2007/8/21,09:28:00,8513.54,8513.54,8513.54,8513.54,927000000
2007/8/21,09:29:00,8506.74,8506.74,8506.74,8506.74,905000000
2007/8/21,09:30:00,8498.86,8498.86,8498.86,8498.86,656000000
2007/8/21,09:31:00,8493.14,8493.14,8493.14,8493.14,820000000
2007/8/21,09:32:00,8486.14,8486.14,8486.14,8486.14,711000000
2007/8/21,09:33:00,8479.62,8479.62,8479.62,8479.62,814000000
2007/8/21,09:34:00,8476.17,8476.17,8476.17,8476.17,771000000
2007/8/21,09:35:00,8472.15,8472.15,8472.15,8472.15,669000000
2007/8/21,09:36:00,8469.44,8469.44,8469.44,8469.44,929000000
2007/8/21,09:37:00,8468.09,8468.09,8468.09,8468.09,616000000
2007/8/21,09:38:00,8468.65,8468.65,8468.65,8468.65,554000000
2007/8/21,09:39:00,8476.62,8476.62,8476.62,8476.62,648000000
2007/8/21,09:40:00,8483.26,8483.26,8483.26,8483.26,491000000
2007/8/21,09:41:00,8499.08,8499.08,8499.08,8499.08,751000000
2007/8/21,09:42:00,8502.94,8502.94,8502.94,8502.94,544000000
2007/8/21,09:43:00,8506.39,8506.39,8506.39,8506.39,561000000
2007/8/21,09:44:00,8509.21,8509.21,8509.21,8509.21,586000000
2007/8/21,09:45:00,8512.45,8512.45,8512.45,8512.45,457000000
2007/8/21,09:46:00,8510.79,8510.79,8510.79,8510.79,617000000
2007/8/21,09:47:00,8509.47,8509.47,8509.47,8509.47,406000000
2007/8/21,09:48:00,8508.93,8508.93,8508.93,8508.93,435000000
2007/8/21,09:49:00,8505.96,8505.96,8505.96,8505.96,480000000
2007/8/21,09:50:00,8504.36,8504.36,8504.36,8504.36,414000000
2007/8/21,09:51:00,8501.43,8501.43,8501.43,8501.43,475000000
2007/8/21,09:52:00,8501.17,8501.17,8501.17,8501.17,391000000
2007/8/21,09:53:00,8502.58,8502.58,8502.58,8502.58,477000000
2007/8/21,09:54:00,8507.18,8507.18,8507.18,8507.18,624000000
2007/8/21,09:55:00,8512.14,8512.14,8512.14,8512.14,483000000
2007/8/21,09:56:00,8515.09,8515.09,8515.09,8515.09,551000000
2007/8/21,09:57:00,8520.96,8520.96,8520.96,8520.96,475000000
2007/8/21,09:58:00,8527.54,8527.54,8527.54,8527.54,545000000
2007/8/21,09:59:00,8531.05,8531.05,8531.05,8531.05,615000000
2007/8/21,10:00:00,8532.28,8532.28,8532.28,8532.28,489000000
2007/8/21,10:01:00,8536.34,8536.34,8536.34,8536.34,653000000
2007/8/21,10:02:00,8539.23,8539.23,8539.23,8539.23,565000000
2007/8/21,10:03:00,8540.12,8540.12,8540.12,8540.12,590000000
2007/8/21,10:04:00,8543.11,8543.11,8543.11,8543.11,583000000
2007/8/21,10:05:00,8542.69,8542.69,8542.69,8542.69,405000000
2007/8/21,10:06:00,8544.72,8544.72,8544.72,8544.72,598000000
2007/8/21,10:07:00,8543.39,8543.39,8543.39,8543.39,374000000
2007/8/21,10:08:00,8540.66,8540.66,8540.66,8540.66,410000000
2007/8/21,10:09:00,8537.55,8537.55,8537.55,8537.55,378000000
2007/8/21,10:10:00,8534.57,8534.57,8534.57,8534.57,365000000
2007/8/21,10:11:00,8533.42,8533.42,8533.42,8533.42,433000000
2007/8/21,10:12:00,8530.01,8530.01,8530.01,8530.01,319000000
2007/8/21,10:13:00,8529.84,8529.84,8529.84,8529.84,410000000
2007/8/21,10:14:00,8527.59,8527.59,8527.59,8527.59,317000000
2007/8/21,10:15:00,8528.11,8528.11,8528.11,8528.11,288000000
2007/8/21,10:16:00,8534.49,8534.49,8534.49,8534.49,383000000
2007/8/21,10:17:00,8543.43,8543.43,8543.43,8543.43,363000000
2007/8/21,10:18:00,8550.25,8550.25,8550.25,8550.25,599000000
2007/8/21,10:19:00,8554.24,8554.24,8554.24,8554.24,466000000
2007/8/21,10:20:00,8559.15,8559.15,8559.15,8559.15,519000000
2007/8/21,10:21:00,8565.49,8565.49,8565.49,8565.49,737000000
2007/8/21,10:22:00,8571.73,8571.73,8571.73,8571.73,623000000
2007/8/21,10:23:00,8575.23,8575.23,8575.23,8575.23,703000000
2007/8/21,10:24:00,8579.35,8579.35,8579.35,8579.35,760000000
2007/8/21,10:25:00,8582.43,8582.43,8582.43,8582.43,587000000
2007/8/21,10:26:00,8584.05,8584.05,8584.05,8584.05,859000000
2007/8/21,10:27:00,8585.06,8585.06,8585.06,8585.06,649000000
2007/8/21,10:28:00,8586.73,8586.73,8586.73,8586.73,837000000
2007/8/21,10:29:00,8586.44,8586.44,8586.44,8586.44,648000000
2007/8/21,10:30:00,8584.95,8584.95,8584.95,8584.95,566000000
2007/8/21,10:31:00,8584.81,8584.81,8584.81,8584.81,607000000
2007/8/21,10:32:00,8578.62,8578.62,8578.62,8578.62,442000000
2007/8/21,10:33:00,8576.06,8576.06,8576.06,8576.06,474000000
2007/8/21,10:34:00,8573.31,8573.31,8573.31,8573.31,453000000
2007/8/21,10:35:00,8572.45,8572.45,8572.45,8572.45,339000000
2007/8/21,10:36:00,8568.63,8568.63,8568.63,8568.63,402000000
2007/8/21,10:37:00,8566.54,8566.54,8566.54,8566.54,302000000
2007/8/21,10:38:00,8566.07,8566.07,8566.07,8566.07,397000000
2007/8/21,10:39:00,8565.06,8565.06,8565.06,8565.06,315000000
2007/8/21,10:40:00,8561.20,8561.20,8561.20,8561.20,367000000
2007/8/21,10:41:00,8557.57,8557.57,8557.57,8557.57,451000000
2007/8/21,10:42:00,8551.77,8551.77,8551.77,8551.77,391000000
2007/8/21,10:43:00,8548.72,8548.72,8548.72,8548.72,441000000
2007/8/21,10:44:00,8544.91,8544.91,8544.91,8544.91,406000000
2007/8/21,10:45:00,8543.51,8543.51,8543.51,8543.51,308000000
2007/8/21,10:46:00,8545.87,8545.87,8545.87,8545.87,469000000
2007/8/21,10:47:00,8548.29,8548.29,8548.29,8548.29,377000000
2007/8/21,10:48:00,8548.09,8548.09,8548.09,8548.09,381000000
2007/8/21,10:49:00,8551.69,8551.69,8551.69,8551.69,260000000
2007/8/21,10:50:00,8550.03,8550.03,8550.03,8550.03,231000000
2007/8/21,10:51:00,8547.34,8547.34,8547.34,8547.34,306000000
2007/8/21,10:52:00,8546.92,8546.92,8546.92,8546.92,209000000
2007/8/21,10:53:00,8546.52,8546.52,8546.52,8546.52,282000000
2007/8/21,10:54:00,8546.26,8546.26,8546.26,8546.26,263000000
2007/8/21,10:55:00,8542.29,8542.29,8542.29,8542.29,300000000
2007/8/21,10:56:00,8539.25,8539.25,8539.25,8539.25,408000000
2007/8/21,10:57:00,8536.84,8536.84,8536.84,8536.84,359000000
2007/8/21,10:58:00,8532.57,8532.57,8532.57,8532.57,449000000
2007/8/21,10:59:00,8526.55,8526.55,8526.55,8526.55,464000000
2007/8/21,11:00:00,8523.40,8523.40,8523.40,8523.40,418000000
2007/8/21,11:01:00,8521.68,8521.68,8521.68,8521.68,531000000
2007/8/21,11:02:00,8522.68,8522.68,8522.68,8522.68,365000000
2007/8/21,11:03:00,8520.82,8520.82,8520.82,8520.82,451000000
2007/8/21,11:04:00,8517.82,8517.82,8517.82,8517.82,438000000
2007/8/21,11:05:00,8516.61,8516.61,8516.61,8516.61,347000000
2007/8/21,11:06:00,8512.84,8512.84,8512.84,8512.84,517000000
2007/8/21,11:07:00,8508.58,8508.58,8508.58,8508.58,514000000
2007/8/21,11:08:00,8502.85,8502.85,8502.85,8502.85,596000000
2007/8/21,11:09:00,8495.70,8495.70,8495.70,8495.70,751000000
2007/8/21,11:10:00,8493.25,8493.25,8493.25,8493.25,614000000
2007/8/21,11:11:00,8488.54,8488.54,8488.54,8488.54,681000000
2007/8/21,11:12:00,8488.59,8488.59,8488.59,8488.59,463000000
2007/8/21,11:13:00,8488.97,8488.97,8488.97,8488.97,558000000
2007/8/21,11:14:00,8490.87,8490.87,8490.87,8490.87,395000000
2007/8/21,11:15:00,8494.57,8494.57,8494.57,8494.57,358000000
2007/8/21,11:16:00,8498.82,8498.82,8498.82,8498.82,387000000
2007/8/21,11:17:00,8501.22,8501.22,8501.22,8501.22,288000000
2007/8/21,11:18:00,8502.90,8502.90,8502.90,8502.90,339000000
2007/8/21,11:19:00,8505.83,8505.83,8505.83,8505.83,339000000
2007/8/21,11:20:00,8508.25,8508.25,8508.25,8508.25,336000000
2007/8/21,11:21:00,8509.97,8509.97,8509.97,8509.97,480000000
2007/8/21,11:22:00,8509.05,8509.05,8509.05,8509.05,257000000
2007/8/21,11:23:00,8508.32,8508.32,8508.32,8508.32,329000000
2007/8/21,11:24:00,8505.08,8505.08,8505.08,8505.08,283000000
2007/8/21,11:25:00,8503.01,8503.01,8503.01,8503.01,238000000
2007/8/21,11:26:00,8500.12,8500.12,8500.12,8500.12,426000000
2007/8/21,11:27:00,8498.05,8498.05,8498.05,8498.05,305000000
2007/8/21,11:28:00,8493.76,8493.76,8493.76,8493.76,526000000
2007/8/21,11:29:00,8490.58,8490.58,8490.58,8490.58,405000000
2007/8/21,11:30:00,8484.73,8484.73,8484.73,8484.73,544000000
2007/8/21,11:31:00,8477.33,8477.33,8477.33,8477.33,845000000
2007/8/21,11:32:00,8471.80,8471.80,8471.80,8471.80,563000000
2007/8/21,11:33:00,8468.32,8468.32,8468.32,8468.32,735000000
2007/8/21,11:34:00,8461.64,8461.64,8461.64,8461.64,727000000
2007/8/21,11:35:00,8456.93,8456.93,8456.93,8456.93,711000000
2007/8/21,11:36:00,8459.27,8459.27,8459.27,8459.27,725000000
2007/8/21,11:37:00,8463.81,8463.81,8463.81,8463.81,575000000
2007/8/21,11:38:00,8473.15,8473.15,8473.15,8473.15,586000000
2007/8/21,11:39:00,8483.03,8483.03,8483.03,8483.03,555000000
2007/8/21,11:40:00,8487.93,8487.93,8487.93,8487.93,387000000
2007/8/21,11:41:00,8496.13,8496.13,8496.13,8496.13,466000000
2007/8/21,11:42:00,8495.90,8495.90,8495.90,8495.90,317000000
2007/8/21,11:43:00,8497.32,8497.32,8497.32,8497.32,319000000
2007/8/21,11:44:00,8500.20,8500.20,8500.20,8500.20,310000000
2007/8/21,11:45:00,8502.97,8502.97,8502.97,8502.97,226000000
2007/8/21,11:46:00,8502.87,8502.87,8502.87,8502.87,390000000
2007/8/21,11:47:00,8501.49,8501.49,8501.49,8501.49,213000000
2007/8/21,11:48:00,8501.59,8501.59,8501.59,8501.59,316000000
2007/8/21,11:49:00,8498.05,8498.05,8498.05,8498.05,258000000
2007/8/21,11:50:00,8497.34,8497.34,8497.34,8497.34,286000000
2007/8/21,11:51:00,8496.61,8496.61,8496.61,8496.61,339000000
2007/8/21,11:52:00,8494.32,8494.32,8494.32,8494.32,195000000
2007/8/21,11:53:00,8495.23,8495.23,8495.23,8495.23,236000000
2007/8/21,11:54:00,8492.59,8492.59,8492.59,8492.59,213000000
2007/8/21,11:55:00,8490.92,8490.92,8490.92,8490.92,213000000
2007/8/21,11:56:00,8492.45,8492.45,8492.45,8492.45,217000000
2007/8/21,11:57:00,8490.77,8490.77,8490.77,8490.77,202000000
2007/8/21,11:58:00,8488.48,8488.48,8488.48,8488.48,302000000
2007/8/21,11:59:00,8487.03,8487.03,8487.03,8487.03,235000000
2007/8/21,12:00:00,8485.58,8485.58,8485.58,8485.58,193000000
2007/8/21,12:01:00,8484.15,8484.15,8484.15,8484.15,281000000
2007/8/21,12:02:00,8483.90,8483.90,8483.90,8483.90,225000000
2007/8/21,12:03:00,8482.98,8482.98,8482.98,8482.98,284000000
2007/8/21,12:04:00,8479.37,8479.37,8479.37,8479.37,259000000
2007/8/21,12:05:00,8478.69,8478.69,8478.69,8478.69,246000000
2007/8/21,12:06:00,8477.95,8477.95,8477.95,8477.95,365000000
2007/8/21,12:07:00,8477.75,8477.75,8477.75,8477.75,210000000
2007/8/21,12:08:00,8477.23,8477.23,8477.23,8477.23,268000000
2007/8/21,12:09:00,8476.09,8476.09,8476.09,8476.09,255000000
2007/8/21,12:10:00,8474.96,8474.96,8474.96,8474.96,409000000
2007/8/21,12:11:00,8473.46,8473.46,8473.46,8473.46,290000000
2007/8/21,12:12:00,8469.80,8469.80,8469.80,8469.80,263000000
2007/8/21,12:13:00,8468.02,8468.02,8468.02,8468.02,292000000
2007/8/21,12:14:00,8465.16,8465.16,8465.16,8465.16,248000000
2007/8/21,12:15:00,8467.41,8467.41,8467.41,8467.41,296000000
2007/8/21,12:16:00,8465.77,8465.77,8465.77,8465.77,322000000
2007/8/21,12:17:00,8467.37,8467.37,8467.37,8467.37,226000000
2007/8/21,12:18:00,8467.76,8467.76,8467.76,8467.76,268000000
2007/8/21,12:19:00,8469.22,8469.22,8469.22,8469.22,176000000
2007/8/21,12:20:00,8468.07,8468.07,8468.07,8468.07,244000000
2007/8/21,12:21:00,8468.62,8468.62,8468.62,8468.62,266000000
2007/8/21,12:22:00,8468.11,8468.11,8468.11,8468.11,261000000
2007/8/21,12:23:00,8468.96,8468.96,8468.96,8468.96,232000000
2007/8/21,12:24:00,8466.16,8466.16,8466.16,8466.16,277000000
2007/8/21,12:25:00,8465.98,8465.98,8465.98,8465.98,202000000
2007/8/21,12:26:00,8464.01,8464.01,8464.01,8464.01,282000000
2007/8/21,12:27:00,8463.90,8463.90,8463.90,8463.90,197000000
2007/8/21,12:28:00,8462.89,8462.89,8462.89,8462.89,228000000
2007/8/21,12:29:00,8462.60,8462.60,8462.60,8462.60,246000000
2007/8/21,12:30:00,8460.97,8460.97,8460.97,8460.97,247000000
2007/8/21,12:31:00,8462.32,8462.32,8462.32,8462.32,364000000
2007/8/21,12:32:00,8461.31,8461.31,8461.31,8461.31,224000000
2007/8/21,12:33:00,8463.32,8463.32,8463.32,8463.32,282000000
2007/8/21,12:34:00,8463.12,8463.12,8463.12,8463.12,246000000
2007/8/21,12:35:00,8461.24,8461.24,8461.24,8461.24,229000000
2007/8/21,12:36:00,8458.60,8458.60,8458.60,8458.60,352000000
2007/8/21,12:37:00,8455.75,8455.75,8455.75,8455.75,257000000
2007/8/21,12:38:00,8450.33,8450.33,8450.33,8450.33,394000000
2007/8/21,12:39:00,8446.74,8446.74,8446.74,8446.74,495000000
2007/8/21,12:40:00,8440.69,8440.69,8440.69,8440.69,552000000
2007/8/21,12:41:00,8434.63,8434.63,8434.63,8434.63,618000000
2007/8/21,12:42:00,8433.18,8433.18,8433.18,8433.18,488000000
2007/8/21,12:43:00,8428.04,8428.04,8428.04,8428.04,510000000
2007/8/21,12:44:00,8426.34,8426.34,8426.34,8426.34,516000000
2007/8/21,12:45:00,8425.89,8425.89,8425.89,8425.89,387000000
2007/8/21,12:46:00,8424.01,8424.01,8424.01,8424.01,592000000
2007/8/21,12:47:00,8425.63,8425.63,8425.63,8425.63,331000000
2007/8/21,12:48:00,8429.19,8429.19,8429.19,8429.19,470000000
2007/8/21,12:49:00,8433.97,8433.97,8433.97,8433.97,362000000
2007/8/21,12:50:00,8440.51,8440.51,8440.51,8440.51,331000000
2007/8/21,12:51:00,8442.93,8442.93,8442.93,8442.93,479000000
2007/8/21,12:52:00,8446.56,8446.56,8446.56,8446.56,290000000
2007/8/21,12:53:00,8446.98,8446.98,8446.98,8446.98,323000000
2007/8/21,12:54:00,8448.97,8448.97,8448.97,8448.97,300000000
2007/8/21,12:55:00,8448.89,8448.89,8448.89,8448.89,223000000
2007/8/21,12:56:00,8450.72,8450.72,8450.72,8450.72,286000000
2007/8/21,12:57:00,8451.01,8451.01,8451.01,8451.01,198000000
2007/8/21,12:58:00,8453.35,8453.35,8453.35,8453.35,303000000
2007/8/21,12:59:00,8454.03,8454.03,8454.03,8454.03,264000000
2007/8/21,13:00:00,8454.42,8454.42,8454.42,8454.42,214000000
2007/8/21,13:01:00,8454.39,8454.39,8454.39,8454.39,268000000
2007/8/21,13:02:00,8455.47,8455.47,8455.47,8455.47,253000000
2007/8/21,13:03:00,8456.93,8456.93,8456.93,8456.93,296000000
2007/8/21,13:04:00,8456.96,8456.96,8456.96,8456.96,314000000
2007/8/21,13:05:00,8459.42,8459.42,8459.42,8459.42,308000000
2007/8/21,13:06:00,8458.73,8458.73,8458.73,8458.73,410000000
2007/8/21,13:07:00,8459.57,8459.57,8459.57,8459.57,294000000
2007/8/21,13:08:00,8458.50,8458.50,8458.50,8458.50,363000000
2007/8/21,13:09:00,8459.25,8459.25,8459.25,8459.25,297000000
2007/8/21,13:10:00,8457.65,8457.65,8457.65,8457.65,299000000
2007/8/21,13:11:00,8458.29,8458.29,8458.29,8458.29,464000000
2007/8/21,13:12:00,8458.61,8458.61,8458.61,8458.61,373000000
2007/8/21,13:13:00,8453.35,8453.35,8453.35,8453.35,424000000
2007/8/21,13:14:00,8449.58,8449.58,8449.58,8449.58,463000000
2007/8/21,13:15:00,8446.74,8446.74,8446.74,8446.74,396000000
2007/8/21,13:16:00,8442.69,8442.69,8442.69,8442.69,527000000
2007/8/21,13:17:00,8441.22,8441.22,8441.22,8441.22,440000000
2007/8/21,13:18:00,8437.40,8437.40,8437.40,8437.40,572000000
2007/8/21,13:19:00,8434.89,8434.89,8434.89,8434.89,499000000
2007/8/21,13:20:00,8432.59,8432.59,8432.59,8432.59,450000000
2007/8/21,13:21:00,8433.46,8433.46,8433.46,8433.46,583000000
2007/8/21,13:22:00,8434.93,8434.93,8434.93,8434.93,434000000
2007/8/21,13:23:00,8433.11,8433.11,8433.11,8433.11,531000000
2007/8/21,13:24:00,8439.06,8439.06,8439.06,8439.06,598000000
2007/8/21,13:25:00,8437.63,8437.63,8437.63,8437.63,526000000
2007/8/21,13:26:00,8437.63,8437.63,8437.63,8437.63,0
2007/8/21,13:27:00,8437.63,8437.63,8437.63,8437.63,0
2007/8/21,13:28:00,8437.63,8437.63,8437.63,8437.63,0
2007/8/21,13:29:00,8437.63,8437.63,8437.63,8437.63,0
2007/8/21,13:30:00,8479.08,8479.08,8479.08,8479.08,240032768
2007/8/22,09:01:00,8487.24,8487.24,8487.24,8487.24,3559000064
2007/8/22,09:02:00,8486.20,8486.20,8486.20,8486.20,855000000
2007/8/22,09:03:00,8485.00,8485.00,8485.00,8485.00,1047000000
2007/8/22,09:04:00,8479.61,8479.61,8479.61,8479.61,1092999936
2007/8/22,09:05:00,8477.80,8477.80,8477.80,8477.80,866000000
2007/8/22,09:06:00,8471.92,8471.92,8471.92,8471.92,926000000
2007/8/22,09:07:00,8463.85,8463.85,8463.85,8463.85,655000000
2007/8/22,09:08:00,8456.58,8456.58,8456.58,8456.58,705000000
2007/8/22,09:09:00,8452.29,8452.29,8452.29,8452.29,771000000
2007/8/22,09:10:00,8450.66,8450.66,8450.66,8450.66,543000000
2007/8/22,09:11:00,8454.19,8454.19,8454.19,8454.19,695000000
2007/8/22,09:12:00,8459.76,8459.76,8459.76,8459.76,568000000
2007/8/22,09:13:00,8465.07,8465.07,8465.07,8465.07,641000000
2007/8/22,09:14:00,8470.62,8470.62,8470.62,8470.62,644000000
2007/8/22,09:15:00,8473.09,8473.09,8473.09,8473.09,577000000
2007/8/22,09:16:00,8476.26,8476.26,8476.26,8476.26,687000000
2007/8/22,09:17:00,8481.20,8481.20,8481.20,8481.20,522000000
2007/8/22,09:18:00,8483.83,8483.83,8483.83,8483.83,574000000
2007/8/22,09:19:00,8486.56,8486.56,8486.56,8486.56,600000000
2007/8/22,09:20:00,8487.88,8487.88,8487.88,8487.88,478000000
2007/8/22,09:21:00,8491.55,8491.55,8491.55,8491.55,660000000
2007/8/22,09:22:00,8495.56,8495.56,8495.56,8495.56,535000000
2007/8/22,09:23:00,8499.30,8499.30,8499.30,8499.30,615000000
2007/8/22,09:24:00,8502.11,8502.11,8502.11,8502.11,736000000
2007/8/22,09:25:00,8505.25,8505.25,8505.25,8505.25,563000000
2007/8/22,09:26:00,8505.04,8505.04,8505.04,8505.04,737000000
2007/8/22,09:27:00,8505.89,8505.89,8505.89,8505.89,592000000
2007/8/22,09:28:00,8500.84,8500.84,8500.84,8500.84,599000000
2007/8/22,09:29:00,8494.58,8494.58,8494.58,8494.58,560000000
2007/8/22,09:30:00,8487.23,8487.23,8487.23,8487.23,454000000
2007/8/22,09:31:00,8484.58,8484.58,8484.58,8484.58,584000000
2007/8/22,09:32:00,8480.17,8480.17,8480.17,8480.17,536000000
2007/8/22,09:33:00,8473.63,8473.63,8473.63,8473.63,566000000
2007/8/22,09:34:00,8471.74,8471.74,8471.74,8471.74,592000000
2007/8/22,09:35:00,8466.25,8466.25,8466.25,8466.25,508000000
2007/8/22,09:36:00,8462.25,8462.25,8462.25,8462.25,690000000
2007/8/22,09:37:00,8458.02,8458.02,8458.02,8458.02,530000000
2007/8/22,09:38:00,8453.13,8453.13,8453.13,8453.13,577000000
2007/8/22,09:39:00,8449.39,8449.39,8449.39,8449.39,519000000
2007/8/22,09:40:00,8450.61,8450.61,8450.61,8450.61,413000000
2007/8/22,09:41:00,8451.01,8451.01,8451.01,8451.01,569000000
2007/8/22,09:42:00,8455.16,8455.16,8455.16,8455.16,390000000
2007/8/22,09:43:00,8457.84,8457.84,8457.84,8457.84,421000000
2007/8/22,09:44:00,8459.37,8459.37,8459.37,8459.37,373000000
2007/8/22,09:45:00,8459.95,8459.95,8459.95,8459.95,272000000
2007/8/22,09:46:00,8459.67,8459.67,8459.67,8459.67,393000000
2007/8/22,09:47:00,8460.25,8460.25,8460.25,8460.25,290000000
2007/8/22,09:48:00,8457.74,8457.74,8457.74,8457.74,336000000
2007/8/22,09:49:00,8453.13,8453.13,8453.13,8453.13,452000000
2007/8/22,09:50:00,8446.99,8446.99,8446.99,8446.99,316000000
2007/8/22,09:51:00,8442.16,8442.16,8442.16,8442.16,475000000
2007/8/22,09:52:00,8440.60,8440.60,8440.60,8440.60,411000000
2007/8/22,09:53:00,8434.03,8434.03,8434.03,8434.03,455000000
2007/8/22,09:54:00,8432.93,8432.93,8432.93,8432.93,623000000
2007/8/22,09:55:00,8435.13,8435.13,8435.13,8435.13,457000000
2007/8/22,09:56:00,8446.79,8446.79,8446.79,8446.79,662000000
2007/8/22,09:57:00,8455.58,8455.58,8455.58,8455.58,469000000
2007/8/22,09:58:00,8465.38,8465.38,8465.38,8465.38,558000000
2007/8/22,09:59:00,8470.25,8470.25,8470.25,8470.25,472000000
2007/8/22,10:00:00,8476.11,8476.11,8476.11,8476.11,377000000
2007/8/22,10:01:00,8478.56,8478.56,8478.56,8478.56,480000000
2007/8/22,10:02:00,8480.73,8480.73,8480.73,8480.73,320000000
2007/8/22,10:03:00,8481.12,8481.12,8481.12,8481.12,338000000
2007/8/22,10:04:00,8488.00,8488.00,8488.00,8488.00,350000000
2007/8/22,10:05:00,8494.02,8494.02,8494.02,8494.02,338000000
2007/8/22,10:06:00,8500.45,8500.45,8500.45,8500.45,428000000
2007/8/22,10:07:00,8502.32,8502.32,8502.32,8502.32,369000000
2007/8/22,10:08:00,8507.06,8507.06,8507.06,8507.06,607000000
2007/8/22,10:09:00,8510.83,8510.83,8510.83,8510.83,460000000
2007/8/22,10:10:00,8510.55,8510.55,8510.55,8510.55,407000000
2007/8/22,10:11:00,8511.18,8511.18,8511.18,8511.18,534000000
2007/8/22,10:12:00,8510.73,8510.73,8510.73,8510.73,329000000
2007/8/22,10:13:00,8512.45,8512.45,8512.45,8512.45,470000000
2007/8/22,10:14:00,8509.35,8509.35,8509.35,8509.35,602000000
2007/8/22,10:15:00,8505.06,8505.06,8505.06,8505.06,365000000
2007/8/22,10:16:00,8499.63,8499.63,8499.63,8499.63,444000000
2007/8/22,10:17:00,8495.76,8495.76,8495.76,8495.76,307000000
2007/8/22,10:18:00,8490.72,8490.72,8490.72,8490.72,297000000
2007/8/22,10:19:00,8488.35,8488.35,8488.35,8488.35,284000000
2007/8/22,10:20:00,8488.64,8488.64,8488.64,8488.64,260000000
2007/8/22,10:21:00,8485.76,8485.76,8485.76,8485.76,324000000
2007/8/22,10:22:00,8484.25,8484.25,8484.25,8484.25,189000000
2007/8/22,10:23:00,8483.51,8483.51,8483.51,8483.51,216000000
2007/8/22,10:24:00,8482.98,8482.98,8482.98,8482.98,278000000
2007/8/22,10:25:00,8482.92,8482.92,8482.92,8482.92,203000000
2007/8/22,10:26:00,8485.25,8485.25,8485.25,8485.25,293000000
2007/8/22,10:27:00,8485.39,8485.39,8485.39,8485.39,226000000
2007/8/22,10:28:00,8486.07,8486.07,8486.07,8486.07,262000000
2007/8/22,10:29:00,8486.59,8486.59,8486.59,8486.59,225000000
2007/8/22,10:30:00,8487.46,8487.46,8487.46,8487.46,243000000
2007/8/22,10:31:00,8488.06,8488.06,8488.06,8488.06,354000000
2007/8/22,10:32:00,8488.53,8488.53,8488.53,8488.53,270000000
2007/8/22,10:33:00,8488.42,8488.42,8488.42,8488.42,373000000
2007/8/22,10:34:00,8488.49,8488.49,8488.49,8488.49,273000000
2007/8/22,10:35:00,8482.83,8482.83,8482.83,8482.83,275000000
2007/8/22,10:36:00,8475.87,8475.87,8475.87,8475.87,504000000
2007/8/22,10:37:00,8473.55,8473.55,8473.55,8473.55,422000000
2007/8/22,10:38:00,8465.17,8465.17,8465.17,8465.17,539000000
2007/8/22,10:39:00,8460.36,8460.36,8460.36,8460.36,441000000
2007/8/22,10:40:00,8458.65,8458.65,8458.65,8458.65,388000000
2007/8/22,10:41:00,8452.73,8452.73,8452.73,8452.73,627000000
2007/8/22,10:42:00,8449.90,8449.90,8449.90,8449.90,504000000
2007/8/22,10:43:00,8448.94,8448.94,8448.94,8448.94,586000000
2007/8/22,10:44:00,8448.76,8448.76,8448.76,8448.76,428000000
2007/8/22,10:45:00,8451.79,8451.79,8451.79,8451.79,328000000
2007/8/22,10:46:00,8455.54,8455.54,8455.54,8455.54,454000000
2007/8/22,10:47:00,8456.78,8456.78,8456.78,8456.78,292000000
2007/8/22,10:48:00,8456.82,8456.82,8456.82,8456.82,307000000
2007/8/22,10:49:00,8457.36,8457.36,8457.36,8457.36,286000000
2007/8/22,10:50:00,8454.35,8454.35,8454.35,8454.35,213000000
2007/8/22,10:51:00,8453.75,8453.75,8453.75,8453.75,318000000
2007/8/22,10:52:00,8451.12,8451.12,8451.12,8451.12,244000000
2007/8/22,10:53:00,8449.75,8449.75,8449.75,8449.75,282000000
2007/8/22,10:54:00,8447.55,8447.55,8447.55,8447.55,254000000
2007/8/22,10:55:00,8445.36,8445.36,8445.36,8445.36,282000000
2007/8/22,10:56:00,8440.97,8440.97,8440.97,8440.97,401000000
2007/8/22,10:57:00,8440.73,8440.73,8440.73,8440.73,327000000
2007/8/22,10:58:00,8444.21,8444.21,8444.21,8444.21,380000000
2007/8/22,10:59:00,8441.95,8441.95,8441.95,8441.95,385000000
2007/8/22,11:00:00,8439.82,8439.82,8439.82,8439.82,285000000
2007/8/22,11:01:00,8437.77,8437.77,8437.77,8437.77,390000000
2007/8/22,11:02:00,8438.17,8438.17,8438.17,8438.17,364000000
2007/8/22,11:03:00,8437.07,8437.07,8437.07,8437.07,362000000
2007/8/22,11:04:00,8438.07,8438.07,8438.07,8438.07,369000000
2007/8/22,11:05:00,8440.13,8440.13,8440.13,8440.13,372000000
2007/8/22,11:06:00,8439.91,8439.91,8439.91,8439.91,418000000
2007/8/22,11:07:00,8439.51,8439.51,8439.51,8439.51,352000000
2007/8/22,11:08:00,8440.62,8440.62,8440.62,8440.62,367000000
2007/8/22,11:09:00,8441.45,8441.45,8441.45,8441.45,273000000
2007/8/22,11:10:00,8441.80,8441.80,8441.80,8441.80,228000000
2007/8/22,11:11:00,8442.46,8442.46,8442.46,8442.46,356000000
2007/8/22,11:12:00,8443.04,8443.04,8443.04,8443.04,157000000
2007/8/22,11:13:00,8444.41,8444.41,8444.41,8444.41,244000000
2007/8/22,11:14:00,8445.07,8445.07,8445.07,8445.07,186000000
2007/8/22,11:15:00,8446.02,8446.02,8446.02,8446.02,197000000
2007/8/22,11:16:00,8446.46,8446.46,8446.46,8446.46,277000000
2007/8/22,11:17:00,8450.96,8450.96,8450.96,8450.96,172000000
2007/8/22,11:18:00,8451.33,8451.33,8451.33,8451.33,275000000
2007/8/22,11:19:00,8452.69,8452.69,8452.69,8452.69,230000000
2007/8/22,11:20:00,8453.17,8453.17,8453.17,8453.17,200000000
2007/8/22,11:21:00,8453.80,8453.80,8453.80,8453.80,299000000
2007/8/22,11:22:00,8455.87,8455.87,8455.87,8455.87,236000000
2007/8/22,11:23:00,8459.56,8459.56,8459.56,8459.56,272000000
2007/8/22,11:24:00,8463.06,8463.06,8463.06,8463.06,262000000
2007/8/22,11:25:00,8462.62,8462.62,8462.62,8462.62,224000000
2007/8/22,11:26:00,8463.84,8463.84,8463.84,8463.84,324000000
2007/8/22,11:27:00,8462.38,8462.38,8462.38,8462.38,215000000
2007/8/22,11:28:00,8462.51,8462.51,8462.51,8462.51,262000000
2007/8/22,11:29:00,8462.17,8462.17,8462.17,8462.17,206000000
2007/8/22,11:30:00,8460.07,8460.07,8460.07,8460.07,202000000
2007/8/22,11:31:00,8461.88,8461.88,8461.88,8461.88,281000000
2007/8/22,11:32:00,8463.65,8463.65,8463.65,8463.65,161000000
2007/8/22,11:33:00,8462.90,8462.90,8462.90,8462.90,255000000
2007/8/22,11:34:00,8463.18,8463.18,8463.18,8463.18,207000000
2007/8/22,11:35:00,8463.88,8463.88,8463.88,8463.88,233000000
2007/8/22,11:36:00,8462.68,8462.68,8462.68,8462.68,239000000
2007/8/22,11:37:00,8461.05,8461.05,8461.05,8461.05,153000000
2007/8/22,11:38:00,8461.06,8461.06,8461.06,8461.06,228000000
2007/8/22,11:39:00,8460.86,8460.86,8460.86,8460.86,171000000
2007/8/22,11:40:00,8461.32,8461.32,8461.32,8461.32,203000000
2007/8/22,11:41:00,8457.01,8457.01,8457.01,8457.01,270000000
2007/8/22,11:42:00,8455.72,8455.72,8455.72,8455.72,201000000
2007/8/22,11:43:00,8453.10,8453.10,8453.10,8453.10,232000000
2007/8/22,11:44:00,8451.59,8451.59,8451.59,8451.59,214000000
2007/8/22,11:45:00,8450.17,8450.17,8450.17,8450.17,223000000
2007/8/22,11:46:00,8448.10,8448.10,8448.10,8448.10,229000000
2007/8/22,11:47:00,8444.93,8444.93,8444.93,8444.93,196000000
2007/8/22,11:48:00,8439.99,8439.99,8439.99,8439.99,289000000
2007/8/22,11:49:00,8440.15,8440.15,8440.15,8440.15,356000000
2007/8/22,11:50:00,8438.21,8438.21,8438.21,8438.21,239000000
2007/8/22,11:51:00,8436.02,8436.02,8436.02,8436.02,341000000
2007/8/22,11:52:00,8433.71,8433.71,8433.71,8433.71,286000000
2007/8/22,11:53:00,8432.32,8432.32,8432.32,8432.32,374000000
2007/8/22,11:54:00,8434.00,8434.00,8434.00,8434.00,299000000
2007/8/22,11:55:00,8435.04,8435.04,8435.04,8435.04,283000000
2007/8/22,11:56:00,8434.93,8434.93,8434.93,8434.93,306000000
2007/8/22,11:57:00,8434.93,8434.93,8434.93,8434.93,171000000
2007/8/22,11:58:00,8433.84,8433.84,8433.84,8433.84,223000000
2007/8/22,11:59:00,8432.61,8432.61,8432.61,8432.61,177000000
2007/8/22,12:00:00,8433.32,8433.32,8433.32,8433.32,185000000
2007/8/22,12:01:00,8432.43,8432.43,8432.43,8432.43,270000000
2007/8/22,12:02:00,8434.64,8434.64,8434.64,8434.64,181000000
2007/8/22,12:03:00,8436.27,8436.27,8436.27,8436.27,297000000
2007/8/22,12:04:00,8437.94,8437.94,8437.94,8437.94,269000000
2007/8/22,12:05:00,8439.34,8439.34,8439.34,8439.34,232000000
2007/8/22,12:06:00,8441.74,8441.74,8441.74,8441.74,225000000
2007/8/22,12:07:00,8442.51,8442.51,8442.51,8442.51,181000000
2007/8/22,12:08:00,8442.69,8442.69,8442.69,8442.69,219000000
2007/8/22,12:09:00,8442.93,8442.93,8442.93,8442.93,156000000
2007/8/22,12:10:00,8444.11,8444.11,8444.11,8444.11,137000000
2007/8/22,12:11:00,8444.38,8444.38,8444.38,8444.38,202000000
2007/8/22,12:12:00,8445.81,8445.81,8445.81,8445.81,117000000
2007/8/22,12:13:00,8444.80,8444.80,8444.80,8444.80,191000000
2007/8/22,12:14:00,8446.52,8446.52,8446.52,8446.52,147000000
2007/8/22,12:15:00,8444.96,8444.96,8444.96,8444.96,180000000
2007/8/22,12:16:00,8443.35,8443.35,8443.35,8443.35,309000000
2007/8/22,12:17:00,8442.01,8442.01,8442.01,8442.01,151000000
2007/8/22,12:18:00,8441.48,8441.48,8441.48,8441.48,229000000
2007/8/22,12:19:00,8438.63,8438.63,8438.63,8438.63,194000000
2007/8/22,12:20:00,8435.54,8435.54,8435.54,8435.54,190000000
2007/8/22,12:21:00,8434.53,8434.53,8434.53,8434.53,245000000
2007/8/22,12:22:00,8438.22,8438.22,8438.22,8438.22,317000000
2007/8/22,12:23:00,8436.89,8436.89,8436.89,8436.89,281000000
2007/8/22,12:24:00,8437.53,8437.53,8437.53,8437.53,271000000
2007/8/22,12:25:00,8437.72,8437.72,8437.72,8437.72,156000000
2007/8/22,12:26:00,8436.32,8436.32,8436.32,8436.32,196000000
2007/8/22,12:27:00,8437.15,8437.15,8437.15,8437.15,137000000
2007/8/22,12:28:00,8435.08,8435.08,8435.08,8435.08,267000000
2007/8/22,12:29:00,8440.09,8440.09,8440.09,8440.09,182000000
2007/8/22,12:30:00,8440.23,8440.23,8440.23,8440.23,181000000
2007/8/22,12:31:00,8442.71,8442.71,8442.71,8442.71,249000000
2007/8/22,12:32:00,8443.38,8443.38,8443.38,8443.38,213000000
2007/8/22,12:33:00,8447.90,8447.90,8447.90,8447.90,295000000
2007/8/22,12:34:00,8448.83,8448.83,8448.83,8448.83,273000000
2007/8/22,12:35:00,8451.87,8451.87,8451.87,8451.87,291000000
2007/8/22,12:36:00,8452.86,8452.86,8452.86,8452.86,336000000
2007/8/22,12:37:00,8453.75,8453.75,8453.75,8453.75,272000000
2007/8/22,12:38:00,8453.28,8453.28,8453.28,8453.28,330000000
2007/8/22,12:39:00,8452.30,8452.30,8452.30,8452.30,277000000
2007/8/22,12:40:00,8455.69,8455.69,8455.69,8455.69,283000000
2007/8/22,12:41:00,8458.09,8458.09,8458.09,8458.09,346000000
2007/8/22,12:42:00,8455.99,8455.99,8455.99,8455.99,244000000
2007/8/22,12:43:00,8458.24,8458.24,8458.24,8458.24,318000000
2007/8/22,12:44:00,8459.80,8459.80,8459.80,8459.80,256000000
2007/8/22,12:45:00,8461.66,8461.66,8461.66,8461.66,275000000
2007/8/22,12:46:00,8462.87,8462.87,8462.87,8462.87,307000000
2007/8/22,12:47:00,8463.81,8463.81,8463.81,8463.81,261000000
2007/8/22,12:48:00,8466.21,8466.21,8466.21,8466.21,342000000
2007/8/22,12:49:00,8469.17,8469.17,8469.17,8469.17,290000000
2007/8/22,12:50:00,8468.46,8468.46,8468.46,8468.46,341000000
2007/8/22,12:51:00,8473.31,8473.31,8473.31,8473.31,475000000
2007/8/22,12:52:00,8474.08,8474.08,8474.08,8474.08,471000000
2007/8/22,12:53:00,8477.85,8477.85,8477.85,8477.85,464000000
2007/8/22,12:54:00,8480.73,8480.73,8480.73,8480.73,493000000
2007/8/22,12:55:00,8485.20,8485.20,8485.20,8485.20,571000000
2007/8/22,12:56:00,8493.38,8493.38,8493.38,8493.38,721000000
2007/8/22,12:57:00,8496.76,8496.76,8496.76,8496.76,667000000
2007/8/22,12:58:00,8502.43,8502.43,8502.43,8502.43,775000000
2007/8/22,12:59:00,8502.36,8502.36,8502.36,8502.36,621000000
2007/8/22,13:00:00,8501.65,8501.65,8501.65,8501.65,582000000
2007/8/22,13:01:00,8497.89,8497.89,8497.89,8497.89,627000000
2007/8/22,13:02:00,8494.06,8494.06,8494.06,8494.06,399000000
2007/8/22,13:03:00,8490.58,8490.58,8490.58,8490.58,426000000
2007/8/22,13:04:00,8489.59,8489.59,8489.59,8489.59,354000000
2007/8/22,13:05:00,8486.42,8486.42,8486.42,8486.42,353000000
2007/8/22,13:06:00,8484.51,8484.51,8484.51,8484.51,459000000
2007/8/22,13:07:00,8481.42,8481.42,8481.42,8481.42,340000000
2007/8/22,13:08:00,8480.55,8480.55,8480.55,8480.55,417000000
2007/8/22,13:09:00,8482.42,8482.42,8482.42,8482.42,394000000
2007/8/22,13:10:00,8486.96,8486.96,8486.96,8486.96,293000000
2007/8/22,13:11:00,8487.36,8487.36,8487.36,8487.36,423000000
2007/8/22,13:12:00,8489.02,8489.02,8489.02,8489.02,348000000
2007/8/22,13:13:00,8494.31,8494.31,8494.31,8494.31,458000000
2007/8/22,13:14:00,8495.89,8495.89,8495.89,8495.89,538000000
2007/8/22,13:15:00,8497.05,8497.05,8497.05,8497.05,538000000
2007/8/22,13:16:00,8498.58,8498.58,8498.58,8498.58,686000000
2007/8/22,13:17:00,8496.92,8496.92,8496.92,8496.92,550000000
2007/8/22,13:18:00,8497.38,8497.38,8497.38,8497.38,502000000
2007/8/22,13:19:00,8495.01,8495.01,8495.01,8495.01,502000000
2007/8/22,13:20:00,8496.57,8496.57,8496.57,8496.57,539000000
2007/8/22,13:21:00,8495.83,8495.83,8495.83,8495.83,697000000
2007/8/22,13:22:00,8495.61,8495.61,8495.61,8495.61,498000000
2007/8/22,13:23:00,8494.34,8494.34,8494.34,8494.34,675000000
2007/8/22,13:24:00,8497.27,8497.27,8497.27,8497.27,756000000
2007/8/22,13:25:00,8499.97,8499.97,8499.97,8499.97,692000000
2007/8/22,13:26:00,8499.97,8499.97,8499.97,8499.97,0
2007/8/22,13:27:00,8499.97,8499.97,8499.97,8499.97,0
2007/8/22,13:28:00,8499.97,8499.97,8499.97,8499.97,0
2007/8/22,13:29:00,8499.97,8499.97,8499.97,8499.97,0
2007/8/22,13:30:00,8493.46,8493.46,8493.46,8493.46,1269032960
2007/8/23,09:01:00,8699.40,8699.40,8699.40,8699.40,2951032832
2007/8/23,09:02:00,8713.29,8713.29,8713.29,8713.29,2507000064
2007/8/23,09:03:00,8712.75,8712.75,8712.75,8712.75,2155000064
2007/8/23,09:04:00,8708.92,8708.92,8708.92,8708.92,2180999936
2007/8/23,09:05:00,8698.44,8698.44,8698.44,8698.44,1572000000
2007/8/23,09:06:00,8688.77,8688.77,8688.77,8688.77,1620999936
2007/8/23,09:07:00,8690.01,8690.01,8690.01,8690.01,1376000000
2007/8/23,09:08:00,8686.06,8686.06,8686.06,8686.06,1276999936
2007/8/23,09:09:00,8697.04,8697.04,8697.04,8697.04,1492000000
2007/8/23,09:10:00,8704.59,8704.59,8704.59,8704.59,1366000000
2007/8/23,09:11:00,8715.17,8715.17,8715.17,8715.17,1700000000
2007/8/23,09:12:00,8719.68,8719.68,8719.68,8719.68,1358000000
2007/8/23,09:13:00,8723.90,8723.90,8723.90,8723.90,1750000000
2007/8/23,09:14:00,8724.30,8724.30,8724.30,8724.30,1334000000
2007/8/23,09:15:00,8719.61,8719.61,8719.61,8719.61,1095000064
2007/8/23,09:16:00,8717.00,8717.00,8717.00,8717.00,1362000000
2007/8/23,09:17:00,8716.42,8716.42,8716.42,8716.42,1076000000
2007/8/23,09:18:00,8716.58,8716.58,8716.58,8716.58,1099000064
2007/8/23,09:19:00,8712.99,8712.99,8712.99,8712.99,971000000
2007/8/23,09:20:00,8709.03,8709.03,8709.03,8709.03,788000000
2007/8/23,09:21:00,8710.52,8710.52,8710.52,8710.52,1548000000
2007/8/23,09:22:00,8713.39,8713.39,8713.39,8713.39,1128999936
2007/8/23,09:23:00,8711.50,8711.50,8711.50,8711.50,1003000000
2007/8/23,09:24:00,8711.81,8711.81,8711.81,8711.81,929000000
2007/8/23,09:25:00,8711.09,8711.09,8711.09,8711.09,682000000
2007/8/23,09:26:00,8709.46,8709.46,8709.46,8709.46,924000000
2007/8/23,09:27:00,8711.87,8711.87,8711.87,8711.87,762000000
2007/8/23,09:28:00,8716.50,8716.50,8716.50,8716.50,829000000
2007/8/23,09:29:00,8719.81,8719.81,8719.81,8719.81,1094000000
2007/8/23,09:30:00,8720.33,8720.33,8720.33,8720.33,744000000
2007/8/23,09:31:00,8725.28,8725.28,8725.28,8725.28,1071000000
2007/8/23,09:32:00,8726.46,8726.46,8726.46,8726.46,922000000
2007/8/23,09:33:00,8732.52,8732.52,8732.52,8732.52,1003000000
2007/8/23,09:34:00,8735.10,8735.10,8735.10,8735.10,1013000000
2007/8/23,09:35:00,8732.39,8732.39,8732.39,8732.39,1078000000
2007/8/23,09:36:00,8733.48,8733.48,8733.48,8733.48,1090000000
2007/8/23,09:37:00,8733.74,8733.74,8733.74,8733.74,942000000
2007/8/23,09:38:00,8730.44,8730.44,8730.44,8730.44,869000000
2007/8/23,09:39:00,8732.06,8732.06,8732.06,8732.06,805000000
2007/8/23,09:40:00,8734.02,8734.02,8734.02,8734.02,694000000
2007/8/23,09:41:00,8732.86,8732.86,8732.86,8732.86,831000000
2007/8/23,09:42:00,8730.57,8730.57,8730.57,8730.57,635000000
2007/8/23,09:43:00,8730.79,8730.79,8730.79,8730.79,723000000
2007/8/23,09:44:00,8727.00,8727.00,8727.00,8727.00,634000000
2007/8/23,09:45:00,8724.55,8724.55,8724.55,8724.55,569000000
2007/8/23,09:46:00,8723.11,8723.11,8723.11,8723.11,709000000
2007/8/23,09:47:00,8724.80,8724.80,8724.80,8724.80,713000000
2007/8/23,09:48:00,8722.85,8722.85,8722.85,8722.85,709000000
2007/8/23,09:49:00,8718.22,8718.22,8718.22,8718.22,765000000
2007/8/23,09:50:00,8720.30,8720.30,8720.30,8720.30,663000000
2007/8/23,09:51:00,8721.69,8721.69,8721.69,8721.69,1010000000
2007/8/23,09:52:00,8719.23,8719.23,8719.23,8719.23,726000000
2007/8/23,09:53:00,8721.89,8721.89,8721.89,8721.89,544000000
2007/8/23,09:54:00,8718.96,8718.96,8718.96,8718.96,618000000
2007/8/23,09:55:00,8716.93,8716.93,8716.93,8716.93,529000000
2007/8/23,09:56:00,8721.55,8721.55,8721.55,8721.55,706000000
2007/8/23,09:57:00,8720.49,8720.49,8720.49,8720.49,519000000
2007/8/23,09:58:00,8719.83,8719.83,8719.83,8719.83,532000000
2007/8/23,09:59:00,8716.93,8716.93,8716.93,8716.93,528000000
2007/8/23,10:00:00,8716.70,8716.70,8716.70,8716.70,485000000
2007/8/23,10:01:00,8714.30,8714.30,8714.30,8714.30,634000000
2007/8/23,10:02:00,8715.55,8715.55,8715.55,8715.55,651000000
2007/8/23,10:03:00,8716.72,8716.72,8716.72,8716.72,561000000
2007/8/23,10:04:00,8717.49,8717.49,8717.49,8717.49,529000000
2007/8/23,10:05:00,8719.04,8719.04,8719.04,8719.04,456000000
2007/8/23,10:06:00,8717.99,8717.99,8717.99,8717.99,518000000
2007/8/23,10:07:00,8721.39,8721.39,8721.39,8721.39,420000000
2007/8/23,10:08:00,8721.16,8721.16,8721.16,8721.16,556000000
2007/8/23,10:09:00,8719.20,8719.20,8719.20,8719.20,640000000
2007/8/23,10:10:00,8724.41,8724.41,8724.41,8724.41,432000000
2007/8/23,10:11:00,8724.08,8724.08,8724.08,8724.08,684000000
2007/8/23,10:12:00,8729.86,8729.86,8729.86,8729.86,546000000
2007/8/23,10:13:00,8730.44,8730.44,8730.44,8730.44,606000000
2007/8/23,10:14:00,8727.03,8727.03,8727.03,8727.03,872000000
2007/8/23,10:15:00,8732.12,8732.12,8732.12,8732.12,467000000
2007/8/23,10:16:00,8731.27,8731.27,8731.27,8731.27,598000000
2007/8/23,10:17:00,8731.63,8731.63,8731.63,8731.63,435000000
2007/8/23,10:18:00,8732.57,8732.57,8732.57,8732.57,482000000
2007/8/23,10:19:00,8727.50,8727.50,8727.50,8727.50,457000000
2007/8/23,10:20:00,8728.74,8728.74,8728.74,8728.74,463000000
2007/8/23,10:21:00,8723.28,8723.28,8723.28,8723.28,530000000
2007/8/23,10:22:00,8722.97,8722.97,8722.97,8722.97,479000000
2007/8/23,10:23:00,8718.63,8718.63,8718.63,8718.63,601000000
2007/8/23,10:24:00,8714.64,8714.64,8714.64,8714.64,882000000
2007/8/23,10:25:00,8708.97,8708.97,8708.97,8708.97,589000000
2007/8/23,10:26:00,8705.15,8705.15,8705.15,8705.15,705000000
2007/8/23,10:27:00,8697.62,8697.62,8697.62,8697.62,501000000
2007/8/23,10:28:00,8695.61,8695.61,8695.61,8695.61,498000000
2007/8/23,10:29:00,8695.61,8695.61,8695.61,8695.61,525000000
2007/8/23,10:30:00,8693.62,8693.62,8693.62,8693.62,391000000
2007/8/23,10:31:00,8694.00,8694.00,8694.00,8694.00,531000000
2007/8/23,10:32:00,8693.08,8693.08,8693.08,8693.08,318000000
2007/8/23,10:33:00,8695.41,8695.41,8695.41,8695.41,358000000
2007/8/23,10:34:00,8694.93,8694.93,8694.93,8694.93,400000000
2007/8/23,10:35:00,8696.83,8696.83,8696.83,8696.83,338000000
2007/8/23,10:36:00,8697.84,8697.84,8697.84,8697.84,368000000
2007/8/23,10:37:00,8695.37,8695.37,8695.37,8695.37,286000000
2007/8/23,10:38:00,8696.04,8696.04,8696.04,8696.04,348000000
2007/8/23,10:39:00,8697.39,8697.39,8697.39,8697.39,292000000
2007/8/23,10:40:00,8696.02,8696.02,8696.02,8696.02,229000000
2007/8/23,10:41:00,8696.07,8696.07,8696.07,8696.07,364000000
2007/8/23,10:42:00,8695.32,8695.32,8695.32,8695.32,243000000
2007/8/23,10:43:00,8696.72,8696.72,8696.72,8696.72,302000000
2007/8/23,10:44:00,8695.79,8695.79,8695.79,8695.79,289000000
2007/8/23,10:45:00,8696.79,8696.79,8696.79,8696.79,263000000
2007/8/23,10:46:00,8698.46,8698.46,8698.46,8698.46,339000000
2007/8/23,10:47:00,8697.82,8697.82,8697.82,8697.82,284000000
2007/8/23,10:48:00,8697.76,8697.76,8697.76,8697.76,317000000
2007/8/23,10:49:00,8697.96,8697.96,8697.96,8697.96,257000000
2007/8/23,10:50:00,8698.40,8698.40,8698.40,8698.40,321000000
2007/8/23,10:51:00,8701.82,8701.82,8701.82,8701.82,494000000
2007/8/23,10:52:00,8702.42,8702.42,8702.42,8702.42,408000000
2007/8/23,10:53:00,8703.46,8703.46,8703.46,8703.46,528000000
2007/8/23,10:54:00,8703.95,8703.95,8703.95,8703.95,468000000
2007/8/23,10:55:00,8706.73,8706.73,8706.73,8706.73,403000000
2007/8/23,10:56:00,8708.10,8708.10,8708.10,8708.10,428000000
2007/8/23,10:57:00,8707.45,8707.45,8707.45,8707.45,298000000
2007/8/23,10:58:00,8708.52,8708.52,8708.52,8708.52,463000000
2007/8/23,10:59:00,8709.86,8709.86,8709.86,8709.86,367000000
2007/8/23,11:00:00,8711.48,8711.48,8711.48,8711.48,342000000
2007/8/23,11:01:00,8710.35,8710.35,8710.35,8710.35,414000000
2007/8/23,11:02:00,8708.19,8708.19,8708.19,8708.19,276000000
2007/8/23,11:03:00,8708.66,8708.66,8708.66,8708.66,372000000
2007/8/23,11:04:00,8709.42,8709.42,8709.42,8709.42,419000000
2007/8/23,11:05:00,8710.15,8710.15,8710.15,8710.15,368000000
2007/8/23,11:06:00,8713.71,8713.71,8713.71,8713.71,500000000
2007/8/23,11:07:00,8714.52,8714.52,8714.52,8714.52,272000000
2007/8/23,11:08:00,8711.81,8711.81,8711.81,8711.81,412000000
2007/8/23,11:09:00,8713.96,8713.96,8713.96,8713.96,385000000
2007/8/23,11:10:00,8713.79,8713.79,8713.79,8713.79,343000000
2007/8/23,11:11:00,8714.64,8714.64,8714.64,8714.64,433000000
2007/8/23,11:12:00,8712.60,8712.60,8712.60,8712.60,372000000
2007/8/23,11:13:00,8711.96,8711.96,8711.96,8711.96,384000000
2007/8/23,11:14:00,8709.23,8709.23,8709.23,8709.23,470000000
2007/8/23,11:15:00,8707.46,8707.46,8707.46,8707.46,432000000
2007/8/23,11:16:00,8709.67,8709.67,8709.67,8709.67,406000000
2007/8/23,11:17:00,8706.84,8706.84,8706.84,8706.84,284000000
2007/8/23,11:18:00,8705.40,8705.40,8705.40,8705.40,418000000
2007/8/23,11:19:00,8707.20,8707.20,8707.20,8707.20,271000000
2007/8/23,11:20:00,8703.63,8703.63,8703.63,8703.63,381000000
2007/8/23,11:21:00,8702.26,8702.26,8702.26,8702.26,452000000
2007/8/23,11:22:00,8700.31,8700.31,8700.31,8700.31,374000000
2007/8/23,11:23:00,8697.80,8697.80,8697.80,8697.80,409000000
2007/8/23,11:24:00,8698.49,8698.49,8698.49,8698.49,344000000
2007/8/23,11:25:00,8697.72,8697.72,8697.72,8697.72,397000000
2007/8/23,11:26:00,8696.92,8696.92,8696.92,8696.92,329000000
2007/8/23,11:27:00,8697.07,8697.07,8697.07,8697.07,277000000
2007/8/23,11:28:00,8696.90,8696.90,8696.90,8696.90,543000000
2007/8/23,11:29:00,8698.71,8698.71,8698.71,8698.71,304000000
2007/8/23,11:30:00,8697.06,8697.06,8697.06,8697.06,303000000
2007/8/23,11:31:00,8695.97,8695.97,8695.97,8695.97,345000000
2007/8/23,11:32:00,8695.17,8695.17,8695.17,8695.17,242000000
2007/8/23,11:33:00,8696.90,8696.90,8696.90,8696.90,303000000
2007/8/23,11:34:00,8696.41,8696.41,8696.41,8696.41,314000000
2007/8/23,11:35:00,8692.82,8692.82,8692.82,8692.82,230000000
2007/8/23,11:36:00,8694.14,8694.14,8694.14,8694.14,264000000
2007/8/23,11:37:00,8695.14,8695.14,8695.14,8695.14,301000000
2007/8/23,11:38:00,8695.99,8695.99,8695.99,8695.99,391000000
2007/8/23,11:39:00,8696.17,8696.17,8696.17,8696.17,260000000
2007/8/23,11:40:00,8693.30,8693.30,8693.30,8693.30,283000000
2007/8/23,11:41:00,8697.45,8697.45,8697.45,8697.45,326000000
2007/8/23,11:42:00,8700.36,8700.36,8700.36,8700.36,319000000
2007/8/23,11:43:00,8696.81,8696.81,8696.81,8696.81,279000000
2007/8/23,11:44:00,8695.67,8695.67,8695.67,8695.67,220000000
2007/8/23,11:45:00,8695.60,8695.60,8695.60,8695.60,252000000
2007/8/23,11:46:00,8700.39,8700.39,8700.39,8700.39,388000000
2007/8/23,11:47:00,8698.31,8698.31,8698.31,8698.31,233000000
2007/8/23,11:48:00,8697.16,8697.16,8697.16,8697.16,279000000
2007/8/23,11:49:00,8694.75,8694.75,8694.75,8694.75,293000000
2007/8/23,11:50:00,8694.55,8694.55,8694.55,8694.55,326000000
2007/8/23,11:51:00,8697.21,8697.21,8697.21,8697.21,300000000
2007/8/23,11:52:00,8697.22,8697.22,8697.22,8697.22,249000000
2007/8/23,11:53:00,8696.03,8696.03,8696.03,8696.03,339000000
2007/8/23,11:54:00,8701.29,8701.29,8701.29,8701.29,326000000
2007/8/23,11:55:00,8699.09,8699.09,8699.09,8699.09,441000000
2007/8/23,11:56:00,8704.64,8704.64,8704.64,8704.64,406000000
2007/8/23,11:57:00,8705.83,8705.83,8705.83,8705.83,397000000
2007/8/23,11:58:00,8709.89,8709.89,8709.89,8709.89,540000000
2007/8/23,11:59:00,8711.65,8711.65,8711.65,8711.65,357000000
2007/8/23,12:00:00,8711.01,8711.01,8711.01,8711.01,316000000
2007/8/23,12:01:00,8710.20,8710.20,8710.20,8710.20,308000000
2007/8/23,12:02:00,8710.94,8710.94,8710.94,8710.94,239000000
2007/8/23,12:03:00,8713.79,8713.79,8713.79,8713.79,345000000
2007/8/23,12:04:00,8711.56,8711.56,8711.56,8711.56,236000000
2007/8/23,12:05:00,8711.81,8711.81,8711.81,8711.81,310000000
2007/8/23,12:06:00,8714.61,8714.61,8714.61,8714.61,311000000
2007/8/23,12:07:00,8711.36,8711.36,8711.36,8711.36,285000000
2007/8/23,12:08:00,8713.84,8713.84,8713.84,8713.84,317000000
2007/8/23,12:09:00,8713.16,8713.16,8713.16,8713.16,235000000
2007/8/23,12:10:00,8712.58,8712.58,8712.58,8712.58,269000000
2007/8/23,12:11:00,8713.72,8713.72,8713.72,8713.72,330000000
2007/8/23,12:12:00,8715.55,8715.55,8715.55,8715.55,251000000
2007/8/23,12:13:00,8715.14,8715.14,8715.14,8715.14,307000000
2007/8/23,12:14:00,8713.68,8713.68,8713.68,8713.68,305000000
2007/8/23,12:15:00,8714.65,8714.65,8714.65,8714.65,252000000
2007/8/23,12:16:00,8715.17,8715.17,8715.17,8715.17,416000000
2007/8/23,12:17:00,8717.65,8717.65,8717.65,8717.65,330000000
2007/8/23,12:18:00,8718.15,8718.15,8718.15,8718.15,391000000
2007/8/23,12:19:00,8716.90,8716.90,8716.90,8716.90,322000000
2007/8/23,12:20:00,8717.16,8717.16,8717.16,8717.16,385000000
2007/8/23,12:21:00,8715.82,8715.82,8715.82,8715.82,372000000
2007/8/23,12:22:00,8717.54,8717.54,8717.54,8717.54,236000000
2007/8/23,12:23:00,8716.47,8716.47,8716.47,8716.47,312000000
2007/8/23,12:24:00,8716.29,8716.29,8716.29,8716.29,252000000
2007/8/23,12:25:00,8715.42,8715.42,8715.42,8715.42,316000000
2007/8/23,12:26:00,8715.19,8715.19,8715.19,8715.19,314000000
2007/8/23,12:27:00,8713.65,8713.65,8713.65,8713.65,297000000
2007/8/23,12:28:00,8711.61,8711.61,8711.61,8711.61,315000000
2007/8/23,12:29:00,8713.87,8713.87,8713.87,8713.87,339000000
2007/8/23,12:30:00,8712.84,8712.84,8712.84,8712.84,361000000
2007/8/23,12:31:00,8714.19,8714.19,8714.19,8714.19,340000000
2007/8/23,12:32:00,8712.80,8712.80,8712.80,8712.80,316000000
2007/8/23,12:33:00,8711.49,8711.49,8711.49,8711.49,414000000
2007/8/23,12:34:00,8709.65,8709.65,8709.65,8709.65,354000000
2007/8/23,12:35:00,8708.14,8708.14,8708.14,8708.14,334000000
2007/8/23,12:36:00,8708.96,8708.96,8708.96,8708.96,438000000
2007/8/23,12:37:00,8709.38,8709.38,8709.38,8709.38,365000000
2007/8/23,12:38:00,8710.11,8710.11,8710.11,8710.11,375000000
2007/8/23,12:39:00,8711.16,8711.16,8711.16,8711.16,315000000
2007/8/23,12:40:00,8710.77,8710.77,8710.77,8710.77,363000000
2007/8/23,12:41:00,8708.80,8708.80,8708.80,8708.80,392000000
2007/8/23,12:42:00,8710.65,8710.65,8710.65,8710.65,295000000
2007/8/23,12:43:00,8710.80,8710.80,8710.80,8710.80,387000000
2007/8/23,12:44:00,8710.26,8710.26,8710.26,8710.26,315000000
2007/8/23,12:45:00,8710.83,8710.83,8710.83,8710.83,338000000
2007/8/23,12:46:00,8709.60,8709.60,8709.60,8709.60,337000000
2007/8/23,12:47:00,8710.27,8710.27,8710.27,8710.27,380000000
2007/8/23,12:48:00,8709.04,8709.04,8709.04,8709.04,384000000
2007/8/23,12:49:00,8709.11,8709.11,8709.11,8709.11,324000000
2007/8/23,12:50:00,8710.38,8710.38,8710.38,8710.38,306000000
2007/8/23,12:51:00,8709.96,8709.96,8709.96,8709.96,337000000
2007/8/23,12:52:00,8709.93,8709.93,8709.93,8709.93,345000000
2007/8/23,12:53:00,8707.50,8707.50,8707.50,8707.50,356000000
2007/8/23,12:54:00,8707.88,8707.88,8707.88,8707.88,344000000
2007/8/23,12:55:00,8704.90,8704.90,8704.90,8704.90,375000000
2007/8/23,12:56:00,8705.06,8705.06,8705.06,8705.06,279000000
2007/8/23,12:57:00,8704.39,8704.39,8704.39,8704.39,299000000
2007/8/23,12:58:00,8705.40,8705.40,8705.40,8705.40,337000000
2007/8/23,12:59:00,8704.44,8704.44,8704.44,8704.44,393000000
2007/8/23,13:00:00,8705.30,8705.30,8705.30,8705.30,313000000
2007/8/23,13:01:00,8707.89,8707.89,8707.89,8707.89,342000000
2007/8/23,13:02:00,8706.96,8706.96,8706.96,8706.96,324000000
2007/8/23,13:03:00,8709.12,8709.12,8709.12,8709.12,452000000
2007/8/23,13:04:00,8707.72,8707.72,8707.72,8707.72,378000000
2007/8/23,13:05:00,8708.00,8708.00,8708.00,8708.00,341000000
2007/8/23,13:06:00,8708.99,8708.99,8708.99,8708.99,423000000
2007/8/23,13:07:00,8710.25,8710.25,8710.25,8710.25,408000000
2007/8/23,13:08:00,8710.14,8710.14,8710.14,8710.14,497000000
2007/8/23,13:09:00,8713.05,8713.05,8713.05,8713.05,412000000
2007/8/23,13:10:00,8714.08,8714.08,8714.08,8714.08,496000000
2007/8/23,13:11:00,8715.99,8715.99,8715.99,8715.99,603000000
2007/8/23,13:12:00,8714.04,8714.04,8714.04,8714.04,426000000
2007/8/23,13:13:00,8716.32,8716.32,8716.32,8716.32,554000000
2007/8/23,13:14:00,8719.28,8719.28,8719.28,8719.28,608000000
2007/8/23,13:15:00,8718.27,8718.27,8718.27,8718.27,515000000
2007/8/23,13:16:00,8720.15,8720.15,8720.15,8720.15,631000000
2007/8/23,13:17:00,8720.38,8720.38,8720.38,8720.38,486000000
2007/8/23,13:18:00,8720.09,8720.09,8720.09,8720.09,789000000
2007/8/23,13:19:00,8719.12,8719.12,8719.12,8719.12,629000000
2007/8/23,13:20:00,8719.06,8719.06,8719.06,8719.06,515000000
2007/8/23,13:21:00,8720.79,8720.79,8720.79,8720.79,697000000
2007/8/23,13:22:00,8724.61,8724.61,8724.61,8724.61,751000000
2007/8/23,13:23:00,8726.33,8726.33,8726.33,8726.33,796000000
2007/8/23,13:24:00,8730.10,8730.10,8730.10,8730.10,958000000
2007/8/23,13:25:00,8731.86,8731.86,8731.86,8731.86,768000000
2007/8/23,13:26:00,8731.86,8731.86,8731.86,8731.86,0
2007/8/23,13:27:00,8731.86,8731.86,8731.86,8731.86,0
2007/8/23,13:28:00,8731.86,8731.86,8731.86,8731.86,0
2007/8/23,13:29:00,8731.86,8731.86,8731.86,8731.86,0
2007/8/23,13:30:00,8732.84,8732.84,8732.84,8732.84,1516032512
2007/8/24,09:01:00,8727.09,8727.09,8727.09,8727.09,79032832
2007/8/24,09:02:00,8705.11,8705.11,8705.11,8705.11,898000000
2007/8/24,09:03:00,8686.61,8686.61,8686.61,8686.61,969000000
2007/8/24,09:04:00,8677.77,8677.77,8677.77,8677.77,1033000000
2007/8/24,09:05:00,8675.18,8675.18,8675.18,8675.18,763000000
2007/8/24,09:06:00,8680.69,8680.69,8680.69,8680.69,1003000000
2007/8/24,09:07:00,8686.38,8686.38,8686.38,8686.38,803000000
2007/8/24,09:08:00,8692.00,8692.00,8692.00,8692.00,967000000
2007/8/24,09:09:00,8695.71,8695.71,8695.71,8695.71,983000000
2007/8/24,09:10:00,8699.39,8699.39,8699.39,8699.39,835000000
2007/8/24,09:11:00,8703.75,8703.75,8703.75,8703.75,1216000000
2007/8/24,09:12:00,8706.15,8706.15,8706.15,8706.15,816000000
2007/8/24,09:13:00,8707.45,8707.45,8707.45,8707.45,893000000
2007/8/24,09:14:00,8704.05,8704.05,8704.05,8704.05,961000000
2007/8/24,09:15:00,8699.75,8699.75,8699.75,8699.75,734000000
2007/8/24,09:16:00,8696.26,8696.26,8696.26,8696.26,941000000
2007/8/24,09:17:00,8689.03,8689.03,8689.03,8689.03,632000000
2007/8/24,09:18:00,8685.65,8685.65,8685.65,8685.65,645000000
2007/8/24,09:19:00,8682.15,8682.15,8682.15,8682.15,592000000
2007/8/24,09:20:00,8677.58,8677.58,8677.58,8677.58,492000000
2007/8/24,09:21:00,8676.13,8676.13,8676.13,8676.13,682000000
2007/8/24,09:22:00,8675.78,8675.78,8675.78,8675.78,545000000
2007/8/24,09:23:00,8676.14,8676.14,8676.14,8676.14,653000000
2007/8/24,09:24:00,8677.10,8677.10,8677.10,8677.10,672000000
2007/8/24,09:25:00,8681.48,8681.48,8681.48,8681.48,702000000
2007/8/24,09:26:00,8688.00,8688.00,8688.00,8688.00,975000000
2007/8/24,09:27:00,8693.00,8693.00,8693.00,8693.00,685000000
2007/8/24,09:28:00,8696.56,8696.56,8696.56,8696.56,723000000
2007/8/24,09:29:00,8701.49,8701.49,8701.49,8701.49,955000000
2007/8/24,09:30:00,8702.33,8702.33,8702.33,8702.33,917000000
2007/8/24,09:31:00,8710.74,8710.74,8710.74,8710.74,1064000000
2007/8/24,09:32:00,8709.25,8709.25,8709.25,8709.25,549000000
2007/8/24,09:33:00,8711.44,8711.44,8711.44,8711.44,659000000
2007/8/24,09:34:00,8710.82,8710.82,8710.82,8710.82,628000000
2007/8/24,09:35:00,8711.67,8711.67,8711.67,8711.67,537000000
2007/8/24,09:36:00,8715.18,8715.18,8715.18,8715.18,635000000
2007/8/24,09:37:00,8713.15,8713.15,8713.15,8713.15,531000000
2007/8/24,09:38:00,8711.95,8711.95,8711.95,8711.95,632000000
2007/8/24,09:39:00,8712.17,8712.17,8712.17,8712.17,616000000
2007/8/24,09:40:00,8710.20,8710.20,8710.20,8710.20,582000000
2007/8/24,09:41:00,8708.57,8708.57,8708.57,8708.57,561000000
2007/8/24,09:42:00,8708.70,8708.70,8708.70,8708.70,463000000
2007/8/24,09:43:00,8707.87,8707.87,8707.87,8707.87,486000000
2007/8/24,09:44:00,8710.39,8710.39,8710.39,8710.39,567000000
2007/8/24,09:45:00,8710.13,8710.13,8710.13,8710.13,425000000
2007/8/24,09:46:00,8708.64,8708.64,8708.64,8708.64,486000000
2007/8/24,09:47:00,8707.26,8707.26,8707.26,8707.26,481000000
2007/8/24,09:48:00,8707.29,8707.29,8707.29,8707.29,424000000
2007/8/24,09:49:00,8706.64,8706.64,8706.64,8706.64,396000000
2007/8/24,09:50:00,8705.98,8705.98,8705.98,8705.98,484000000
2007/8/24,09:51:00,8706.88,8706.88,8706.88,8706.88,570000000
2007/8/24,09:52:00,8707.95,8707.95,8707.95,8707.95,470000000
2007/8/24,09:53:00,8708.80,8708.80,8708.80,8708.80,515000000
2007/8/24,09:54:00,8708.43,8708.43,8708.43,8708.43,443000000
2007/8/24,09:55:00,8710.28,8710.28,8710.28,8710.28,398000000
2007/8/24,09:56:00,8712.24,8712.24,8712.24,8712.24,651000000
2007/8/24,09:57:00,8714.47,8714.47,8714.47,8714.47,460000000
2007/8/24,09:58:00,8715.13,8715.13,8715.13,8715.13,525000000
2007/8/24,09:59:00,8717.14,8717.14,8717.14,8717.14,488000000
2007/8/24,10:00:00,8720.47,8720.47,8720.47,8720.47,450000000
2007/8/24,10:01:00,8722.54,8722.54,8722.54,8722.54,657000000
2007/8/24,10:02:00,8725.29,8725.29,8725.29,8725.29,488000000
2007/8/24,10:03:00,8726.72,8726.72,8726.72,8726.72,721000000
2007/8/24,10:04:00,8728.67,8728.67,8728.67,8728.67,669000000
2007/8/24,10:05:00,8727.90,8727.90,8727.90,8727.90,613000000
2007/8/24,10:06:00,8729.37,8729.37,8729.37,8729.37,739000000
2007/8/24,10:07:00,8729.81,8729.81,8729.81,8729.81,490000000
2007/8/24,10:08:00,8731.57,8731.57,8731.57,8731.57,723000000
2007/8/24,10:09:00,8735.22,8735.22,8735.22,8735.22,720000000
2007/8/24,10:10:00,8736.21,8736.21,8736.21,8736.21,658000000
2007/8/24,10:11:00,8736.95,8736.95,8736.95,8736.95,870000000
2007/8/24,10:12:00,8739.88,8739.88,8739.88,8739.88,586000000
2007/8/24,10:13:00,8741.17,8741.17,8741.17,8741.17,752000000
2007/8/24,10:14:00,8741.64,8741.64,8741.64,8741.64,586000000
2007/8/24,10:15:00,8735.97,8735.97,8735.97,8735.97,571000000
2007/8/24,10:16:00,8732.71,8732.71,8732.71,8732.71,578000000
2007/8/24,10:17:00,8728.26,8728.26,8728.26,8728.26,528000000
2007/8/24,10:18:00,8725.17,8725.17,8725.17,8725.17,541000000
2007/8/24,10:19:00,8722.66,8722.66,8722.66,8722.66,471000000
2007/8/24,10:20:00,8720.06,8720.06,8720.06,8720.06,399000000
2007/8/24,10:21:00,8716.40,8716.40,8716.40,8716.40,530000000
2007/8/24,10:22:00,8714.80,8714.80,8714.80,8714.80,390000000
2007/8/24,10:23:00,8713.61,8713.61,8713.61,8713.61,407000000
2007/8/24,10:24:00,8711.30,8711.30,8711.30,8711.30,447000000
2007/8/24,10:25:00,8710.34,8710.34,8710.34,8710.34,381000000
2007/8/24,10:26:00,8706.73,8706.73,8706.73,8706.73,672000000
2007/8/24,10:27:00,8704.44,8704.44,8704.44,8704.44,461000000
2007/8/24,10:28:00,8701.14,8701.14,8701.14,8701.14,610000000
2007/8/24,10:29:00,8699.60,8699.60,8699.60,8699.60,433000000
2007/8/24,10:30:00,8699.20,8699.20,8699.20,8699.20,378000000
2007/8/24,10:31:00,8698.80,8698.80,8698.80,8698.80,577000000
2007/8/24,10:32:00,8700.57,8700.57,8700.57,8700.57,342000000
2007/8/24,10:33:00,8703.06,8703.06,8703.06,8703.06,512000000
2007/8/24,10:34:00,8704.74,8704.74,8704.74,8704.74,450000000
2007/8/24,10:35:00,8707.78,8707.78,8707.78,8707.78,288000000
2007/8/24,10:36:00,8710.07,8710.07,8710.07,8710.07,456000000
2007/8/24,10:37:00,8712.29,8712.29,8712.29,8712.29,347000000
2007/8/24,10:38:00,8713.41,8713.41,8713.41,8713.41,386000000
2007/8/24,10:39:00,8714.90,8714.90,8714.90,8714.90,342000000
2007/8/24,10:40:00,8710.47,8710.47,8710.47,8710.47,409000000
2007/8/24,10:41:00,8713.81,8713.81,8713.81,8713.81,450000000
2007/8/24,10:42:00,8714.11,8714.11,8714.11,8714.11,321000000
2007/8/24,10:43:00,8713.36,8713.36,8713.36,8713.36,365000000
2007/8/24,10:44:00,8715.12,8715.12,8715.12,8715.12,481000000
2007/8/24,10:45:00,8712.22,8712.22,8712.22,8712.22,359000000
2007/8/24,10:46:00,8709.66,8709.66,8709.66,8709.66,393000000
2007/8/24,10:47:00,8705.06,8705.06,8705.06,8705.06,296000000
2007/8/24,10:48:00,8702.92,8702.92,8702.92,8702.92,333000000
2007/8/24,10:49:00,8699.50,8699.50,8699.50,8699.50,359000000
2007/8/24,10:50:00,8700.20,8700.20,8700.20,8700.20,276000000
2007/8/24,10:51:00,8697.57,8697.57,8697.57,8697.57,410000000
2007/8/24,10:52:00,8696.99,8696.99,8696.99,8696.99,292000000
2007/8/24,10:53:00,8699.04,8699.04,8699.04,8699.04,329000000
2007/8/24,10:54:00,8696.36,8696.36,8696.36,8696.36,248000000
2007/8/24,10:55:00,8695.99,8695.99,8695.99,8695.99,310000000
2007/8/24,10:56:00,8694.99,8694.99,8694.99,8694.99,352000000
2007/8/24,10:57:00,8694.53,8694.53,8694.53,8694.53,231000000
2007/8/24,10:58:00,8693.75,8693.75,8693.75,8693.75,413000000
2007/8/24,10:59:00,8693.38,8693.38,8693.38,8693.38,324000000
2007/8/24,11:00:00,8693.81,8693.81,8693.81,8693.81,287000000
2007/8/24,11:01:00,8694.64,8694.64,8694.64,8694.64,370000000
2007/8/24,11:02:00,8695.14,8695.14,8695.14,8695.14,244000000
2007/8/24,11:03:00,8696.14,8696.14,8696.14,8696.14,306000000
2007/8/24,11:04:00,8697.43,8697.43,8697.43,8697.43,274000000
2007/8/24,11:05:00,8698.45,8698.45,8698.45,8698.45,218000000
2007/8/24,11:06:00,8700.84,8700.84,8700.84,8700.84,275000000
2007/8/24,11:07:00,8700.18,8700.18,8700.18,8700.18,264000000
2007/8/24,11:08:00,8703.16,8703.16,8703.16,8703.16,359000000
2007/8/24,11:09:00,8701.51,8701.51,8701.51,8701.51,206000000
2007/8/24,11:10:00,8701.79,8701.79,8701.79,8701.79,249000000
2007/8/24,11:11:00,8702.45,8702.45,8702.45,8702.45,276000000
2007/8/24,11:12:00,8703.28,8703.28,8703.28,8703.28,212000000
2007/8/24,11:13:00,8704.34,8704.34,8704.34,8704.34,457000000
2007/8/24,11:14:00,8703.84,8703.84,8703.84,8703.84,297000000
2007/8/24,11:15:00,8703.10,8703.10,8703.10,8703.10,281000000
2007/8/24,11:16:00,8704.45,8704.45,8704.45,8704.45,295000000
2007/8/24,11:17:00,8702.85,8702.85,8702.85,8702.85,229000000
2007/8/24,11:18:00,8702.11,8702.11,8702.11,8702.11,344000000
2007/8/24,11:19:00,8700.40,8700.40,8700.40,8700.40,271000000
2007/8/24,11:20:00,8700.32,8700.32,8700.32,8700.32,374000000
2007/8/24,11:21:00,8697.14,8697.14,8697.14,8697.14,506000000
2007/8/24,11:22:00,8694.06,8694.06,8694.06,8694.06,393000000
2007/8/24,11:23:00,8693.32,8693.32,8693.32,8693.32,517000000
2007/8/24,11:24:00,8690.90,8690.90,8690.90,8690.90,470000000
2007/8/24,11:25:00,8688.50,8688.50,8688.50,8688.50,393000000
2007/8/24,11:26:00,8684.19,8684.19,8684.19,8684.19,486000000
2007/8/24,11:27:00,8681.87,8681.87,8681.87,8681.87,453000000
2007/8/24,11:28:00,8678.78,8678.78,8678.78,8678.78,534000000
2007/8/24,11:29:00,8677.57,8677.57,8677.57,8677.57,480000000
2007/8/24,11:30:00,8677.41,8677.41,8677.41,8677.41,453000000
2007/8/24,11:31:00,8677.02,8677.02,8677.02,8677.02,490000000
2007/8/24,11:32:00,8679.51,8679.51,8679.51,8679.51,349000000
2007/8/24,11:33:00,8679.09,8679.09,8679.09,8679.09,362000000
2007/8/24,11:34:00,8678.15,8678.15,8678.15,8678.15,388000000
2007/8/24,11:35:00,8679.19,8679.19,8679.19,8679.19,293000000
2007/8/24,11:36:00,8680.59,8680.59,8680.59,8680.59,356000000
2007/8/24,11:37:00,8677.95,8677.95,8677.95,8677.95,262000000
2007/8/24,11:38:00,8676.63,8676.63,8676.63,8676.63,339000000
2007/8/24,11:39:00,8676.95,8676.95,8676.95,8676.95,264000000
2007/8/24,11:40:00,8678.74,8678.74,8678.74,8678.74,234000000
2007/8/24,11:41:00,8674.77,8674.77,8674.77,8674.77,292000000
2007/8/24,11:42:00,8674.11,8674.11,8674.11,8674.11,216000000
2007/8/24,11:43:00,8671.57,8671.57,8671.57,8671.57,307000000
2007/8/24,11:44:00,8670.27,8670.27,8670.27,8670.27,290000000
2007/8/24,11:45:00,8671.07,8671.07,8671.07,8671.07,285000000
2007/8/24,11:46:00,8669.30,8669.30,8669.30,8669.30,364000000
2007/8/24,11:47:00,8669.90,8669.90,8669.90,8669.90,272000000
2007/8/24,11:48:00,8668.05,8668.05,8668.05,8668.05,393000000
2007/8/24,11:49:00,8668.83,8668.83,8668.83,8668.83,289000000
2007/8/24,11:50:00,8668.66,8668.66,8668.66,8668.66,281000000
2007/8/24,11:51:00,8669.03,8669.03,8669.03,8669.03,285000000
2007/8/24,11:52:00,8668.60,8668.60,8668.60,8668.60,233000000
2007/8/24,11:53:00,8671.26,8671.26,8671.26,8671.26,284000000
2007/8/24,11:54:00,8673.51,8673.51,8673.51,8673.51,243000000
2007/8/24,11:55:00,8676.28,8676.28,8676.28,8676.28,282000000
2007/8/24,11:56:00,8679.53,8679.53,8679.53,8679.53,400000000
2007/8/24,11:57:00,8680.86,8680.86,8680.86,8680.86,228000000
2007/8/24,11:58:00,8681.23,8681.23,8681.23,8681.23,272000000
2007/8/24,11:59:00,8684.63,8684.63,8684.63,8684.63,264000000
2007/8/24,12:00:00,8686.65,8686.65,8686.65,8686.65,220000000
2007/8/24,12:01:00,8685.70,8685.70,8685.70,8685.70,284000000
2007/8/24,12:02:00,8685.51,8685.51,8685.51,8685.51,222000000
2007/8/24,12:03:00,8684.16,8684.16,8684.16,8684.16,280000000
2007/8/24,12:04:00,8686.05,8686.05,8686.05,8686.05,201000000
2007/8/24,12:05:00,8687.33,8687.33,8687.33,8687.33,197000000
2007/8/24,12:06:00,8686.74,8686.74,8686.74,8686.74,283000000
2007/8/24,12:07:00,8685.73,8685.73,8685.73,8685.73,151000000
2007/8/24,12:08:00,8685.83,8685.83,8685.83,8685.83,251000000
2007/8/24,12:09:00,8685.57,8685.57,8685.57,8685.57,265000000
2007/8/24,12:10:00,8684.60,8684.60,8684.60,8684.60,213000000
2007/8/24,12:11:00,8685.43,8685.43,8685.43,8685.43,233000000
2007/8/24,12:12:00,8684.31,8684.31,8684.31,8684.31,217000000
2007/8/24,12:13:00,8682.04,8682.04,8682.04,8682.04,271000000
2007/8/24,12:14:00,8680.35,8680.35,8680.35,8680.35,228000000
2007/8/24,12:15:00,8680.66,8680.66,8680.66,8680.66,216000000
2007/8/24,12:16:00,8677.15,8677.15,8677.15,8677.15,334000000
2007/8/24,12:17:00,8677.58,8677.58,8677.58,8677.58,203000000
2007/8/24,12:18:00,8677.19,8677.19,8677.19,8677.19,261000000
2007/8/24,12:19:00,8677.05,8677.05,8677.05,8677.05,251000000
2007/8/24,12:20:00,8678.38,8678.38,8678.38,8678.38,192000000
2007/8/24,12:21:00,8679.46,8679.46,8679.46,8679.46,323000000
2007/8/24,12:22:00,8680.91,8680.91,8680.91,8680.91,297000000
2007/8/24,12:23:00,8680.90,8680.90,8680.90,8680.90,316000000
2007/8/24,12:24:00,8682.00,8682.00,8682.00,8682.00,247000000
2007/8/24,12:25:00,8681.93,8681.93,8681.93,8681.93,199000000
2007/8/24,12:26:00,8681.59,8681.59,8681.59,8681.59,279000000
2007/8/24,12:27:00,8682.75,8682.75,8682.75,8682.75,161000000
2007/8/24,12:28:00,8682.42,8682.42,8682.42,8682.42,349000000
2007/8/24,12:29:00,8682.43,8682.43,8682.43,8682.43,225000000
2007/8/24,12:30:00,8678.61,8678.61,8678.61,8678.61,262000000
2007/8/24,12:31:00,8680.56,8680.56,8680.56,8680.56,506000000
2007/8/24,12:32:00,8679.21,8679.21,8679.21,8679.21,247000000
2007/8/24,12:33:00,8680.57,8680.57,8680.57,8680.57,310000000
2007/8/24,12:34:00,8680.94,8680.94,8680.94,8680.94,199000000
2007/8/24,12:35:00,8680.78,8680.78,8680.78,8680.78,212000000
2007/8/24,12:36:00,8680.81,8680.81,8680.81,8680.81,269000000
2007/8/24,12:37:00,8681.39,8681.39,8681.39,8681.39,238000000
2007/8/24,12:38:00,8683.27,8683.27,8683.27,8683.27,249000000
2007/8/24,12:39:00,8684.57,8684.57,8684.57,8684.57,214000000
2007/8/24,12:40:00,8687.50,8687.50,8687.50,8687.50,240000000
2007/8/24,12:41:00,8688.42,8688.42,8688.42,8688.42,393000000
2007/8/24,12:42:00,8686.93,8686.93,8686.93,8686.93,274000000
2007/8/24,12:43:00,8688.85,8688.85,8688.85,8688.85,378000000
2007/8/24,12:44:00,8689.27,8689.27,8689.27,8689.27,358000000
2007/8/24,12:45:00,8692.04,8692.04,8692.04,8692.04,342000000
2007/8/24,12:46:00,8691.72,8691.72,8691.72,8691.72,397000000
2007/8/24,12:47:00,8693.45,8693.45,8693.45,8693.45,340000000
2007/8/24,12:48:00,8693.42,8693.42,8693.42,8693.42,513000000
2007/8/24,12:49:00,8698.54,8698.54,8698.54,8698.54,699000000
2007/8/24,12:50:00,8703.69,8703.69,8703.69,8703.69,533000000
2007/8/24,12:51:00,8706.54,8706.54,8706.54,8706.54,767000000
2007/8/24,12:52:00,8709.76,8709.76,8709.76,8709.76,512000000
2007/8/24,12:53:00,8710.94,8710.94,8710.94,8710.94,550000000
2007/8/24,12:54:00,8713.09,8713.09,8713.09,8713.09,496000000
2007/8/24,12:55:00,8715.39,8715.39,8715.39,8715.39,471000000
2007/8/24,12:56:00,8717.26,8717.26,8717.26,8717.26,656000000
2007/8/24,12:57:00,8722.17,8722.17,8722.17,8722.17,485000000
2007/8/24,12:58:00,8721.08,8721.08,8721.08,8721.08,510000000
2007/8/24,12:59:00,8715.79,8715.79,8715.79,8715.79,529000000
2007/8/24,13:00:00,8713.07,8713.07,8713.07,8713.07,446000000
2007/8/24,13:01:00,8709.06,8709.06,8709.06,8709.06,643000000
2007/8/24,13:02:00,8707.86,8707.86,8707.86,8707.86,500000000
2007/8/24,13:03:00,8703.47,8703.47,8703.47,8703.47,665000000
2007/8/24,13:04:00,8700.36,8700.36,8700.36,8700.36,497000000
2007/8/24,13:05:00,8699.37,8699.37,8699.37,8699.37,364000000
2007/8/24,13:06:00,8700.94,8700.94,8700.94,8700.94,496000000
2007/8/24,13:07:00,8699.60,8699.60,8699.60,8699.60,333000000
2007/8/24,13:08:00,8702.55,8702.55,8702.55,8702.55,536000000
2007/8/24,13:09:00,8700.74,8700.74,8700.74,8700.74,394000000
2007/8/24,13:10:00,8701.16,8701.16,8701.16,8701.16,529000000
2007/8/24,13:11:00,8700.45,8700.45,8700.45,8700.45,735000000
2007/8/24,13:12:00,8701.28,8701.28,8701.28,8701.28,379000000
2007/8/24,13:13:00,8701.43,8701.43,8701.43,8701.43,470000000
2007/8/24,13:14:00,8701.77,8701.77,8701.77,8701.77,504000000
2007/8/24,13:15:00,8700.66,8700.66,8700.66,8700.66,497000000
2007/8/24,13:16:00,8699.07,8699.07,8699.07,8699.07,732000000
2007/8/24,13:17:00,8695.97,8695.97,8695.97,8695.97,517000000
2007/8/24,13:18:00,8693.64,8693.64,8693.64,8693.64,642000000
2007/8/24,13:19:00,8690.83,8690.83,8690.83,8690.83,659000000
2007/8/24,13:20:00,8689.37,8689.37,8689.37,8689.37,576000000
2007/8/24,13:21:00,8688.35,8688.35,8688.35,8688.35,795000000
2007/8/24,13:22:00,8689.63,8689.63,8689.63,8689.63,553000000
2007/8/24,13:23:00,8688.61,8688.61,8688.61,8688.61,796000000
2007/8/24,13:24:00,8690.34,8690.34,8690.34,8690.34,732000000
2007/8/24,13:25:00,8688.75,8688.75,8688.75,8688.75,785000000
2007/8/24,13:26:00,8688.67,8688.67,8688.67,8688.67,0
2007/8/24,13:27:00,8688.67,8688.67,8688.67,8688.67,0
2007/8/24,13:28:00,8688.67,8688.67,8688.67,8688.67,0
2007/8/24,13:29:00,8688.67,8688.67,8688.67,8688.67,0
2007/8/24,13:30:00,8690.09,8690.09,8690.09,8690.09,1634032640
2007/8/27,09:01:00,8849.96,8849.96,8849.96,8849.96,2018032640
2007/8/27,09:02:00,8841.33,8841.33,8841.33,8841.33,1572000000
2007/8/27,09:03:00,8835.35,8835.35,8835.35,8835.35,1663000064
2007/8/27,09:04:00,8831.90,8831.90,8831.90,8831.90,1332000000
2007/8/27,09:05:00,8823.93,8823.93,8823.93,8823.93,1120999936
2007/8/27,09:06:00,8825.08,8825.08,8825.08,8825.08,1214000000
2007/8/27,09:07:00,8830.40,8830.40,8830.40,8830.40,1083000064
2007/8/27,09:08:00,8831.45,8831.45,8831.45,8831.45,1156000000
2007/8/27,09:09:00,8832.47,8832.47,8832.47,8832.47,982000000
2007/8/27,09:10:00,8834.47,8834.47,8834.47,8834.47,978000000
2007/8/27,09:11:00,8837.08,8837.08,8837.08,8837.08,1087000064
2007/8/27,09:12:00,8835.94,8835.94,8835.94,8835.94,1144999936
2007/8/27,09:13:00,8837.49,8837.49,8837.49,8837.49,955000000
2007/8/27,09:14:00,8833.84,8833.84,8833.84,8833.84,1014000000
2007/8/27,09:15:00,8832.20,8832.20,8832.20,8832.20,789000000
2007/8/27,09:16:00,8825.91,8825.91,8825.91,8825.91,1007000000
2007/8/27,09:17:00,8824.66,8824.66,8824.66,8824.66,745000000
2007/8/27,09:18:00,8821.19,8821.19,8821.19,8821.19,725000000
2007/8/27,09:19:00,8816.09,8816.09,8816.09,8816.09,779000000
2007/8/27,09:20:00,8815.18,8815.18,8815.18,8815.18,627000000
2007/8/27,09:21:00,8810.11,8810.11,8810.11,8810.11,914000000
2007/8/27,09:22:00,8806.22,8806.22,8806.22,8806.22,669000000
2007/8/27,09:23:00,8805.32,8805.32,8805.32,8805.32,694000000
2007/8/27,09:24:00,8802.35,8802.35,8802.35,8802.35,735000000
2007/8/27,09:25:00,8795.73,8795.73,8795.73,8795.73,663000000
2007/8/27,09:26:00,8791.80,8791.80,8791.80,8791.80,801000000
2007/8/27,09:27:00,8788.63,8788.63,8788.63,8788.63,684000000
2007/8/27,09:28:00,8786.57,8786.57,8786.57,8786.57,671000000
2007/8/27,09:29:00,8788.81,8788.81,8788.81,8788.81,695000000
2007/8/27,09:30:00,8790.99,8790.99,8790.99,8790.99,582000000
2007/8/27,09:31:00,8794.23,8794.23,8794.23,8794.23,647000000
2007/8/27,09:32:00,8797.67,8797.67,8797.67,8797.67,571000000
2007/8/27,09:33:00,8802.58,8802.58,8802.58,8802.58,530000000
2007/8/27,09:34:00,8804.50,8804.50,8804.50,8804.50,563000000
2007/8/27,09:35:00,8802.60,8802.60,8802.60,8802.60,551000000
2007/8/27,09:36:00,8804.73,8804.73,8804.73,8804.73,611000000
2007/8/27,09:37:00,8807.76,8807.76,8807.76,8807.76,475000000
2007/8/27,09:38:00,8805.70,8805.70,8805.70,8805.70,485000000
2007/8/27,09:39:00,8805.22,8805.22,8805.22,8805.22,465000000
2007/8/27,09:40:00,8804.53,8804.53,8804.53,8804.53,468000000
2007/8/27,09:41:00,8801.70,8801.70,8801.70,8801.70,468000000
2007/8/27,09:42:00,8798.67,8798.67,8798.67,8798.67,438000000
2007/8/27,09:43:00,8799.03,8799.03,8799.03,8799.03,424000000
2007/8/27,09:44:00,8795.74,8795.74,8795.74,8795.74,477000000
2007/8/27,09:45:00,8795.92,8795.92,8795.92,8795.92,357000000
2007/8/27,09:46:00,8794.97,8794.97,8794.97,8794.97,446000000
2007/8/27,09:47:00,8792.50,8792.50,8792.50,8792.50,379000000
2007/8/27,09:48:00,8792.44,8792.44,8792.44,8792.44,389000000
2007/8/27,09:49:00,8792.75,8792.75,8792.75,8792.75,399000000
2007/8/27,09:50:00,8793.03,8793.03,8793.03,8793.03,357000000
2007/8/27,09:51:00,8787.52,8787.52,8787.52,8787.52,566000000
2007/8/27,09:52:00,8791.33,8791.33,8791.33,8791.33,433000000
2007/8/27,09:53:00,8790.10,8790.10,8790.10,8790.10,390000000
2007/8/27,09:54:00,8790.68,8790.68,8790.68,8790.68,359000000
2007/8/27,09:55:00,8788.74,8788.74,8788.74,8788.74,270000000
2007/8/27,09:56:00,8789.13,8789.13,8789.13,8789.13,411000000
2007/8/27,09:57:00,8789.92,8789.92,8789.92,8789.92,366000000
2007/8/27,09:58:00,8787.80,8787.80,8787.80,8787.80,347000000
2007/8/27,09:59:00,8783.70,8783.70,8783.70,8783.70,340000000
2007/8/27,10:00:00,8785.74,8785.74,8785.74,8785.74,369000000
2007/8/27,10:01:00,8784.47,8784.47,8784.47,8784.47,439000000
2007/8/27,10:02:00,8782.66,8782.66,8782.66,8782.66,303000000
2007/8/27,10:03:00,8784.04,8784.04,8784.04,8784.04,511000000
2007/8/27,10:04:00,8779.94,8779.94,8779.94,8779.94,415000000
2007/8/27,10:05:00,8783.26,8783.26,8783.26,8783.26,268000000
2007/8/27,10:06:00,8784.36,8784.36,8784.36,8784.36,311000000
2007/8/27,10:07:00,8785.02,8785.02,8785.02,8785.02,294000000
2007/8/27,10:08:00,8788.18,8788.18,8788.18,8788.18,456000000
2007/8/27,10:09:00,8789.58,8789.58,8789.58,8789.58,329000000
2007/8/27,10:10:00,8790.46,8790.46,8790.46,8790.46,362000000
2007/8/27,10:11:00,8790.74,8790.74,8790.74,8790.74,440000000
2007/8/27,10:12:00,8793.50,8793.50,8793.50,8793.50,303000000
2007/8/27,10:13:00,8793.13,8793.13,8793.13,8793.13,369000000
2007/8/27,10:14:00,8796.42,8796.42,8796.42,8796.42,345000000
2007/8/27,10:15:00,8795.72,8795.72,8795.72,8795.72,323000000
2007/8/27,10:16:00,8796.13,8796.13,8796.13,8796.13,509000000
2007/8/27,10:17:00,8799.84,8799.84,8799.84,8799.84,531000000
2007/8/27,10:18:00,8802.24,8802.24,8802.24,8802.24,409000000
2007/8/27,10:19:00,8804.18,8804.18,8804.18,8804.18,480000000
2007/8/27,10:20:00,8806.87,8806.87,8806.87,8806.87,412000000
2007/8/27,10:21:00,8808.10,8808.10,8808.10,8808.10,503000000
2007/8/27,10:22:00,8811.24,8811.24,8811.24,8811.24,320000000
2007/8/27,10:23:00,8808.37,8808.37,8808.37,8808.37,604000000
2007/8/27,10:24:00,8807.14,8807.14,8807.14,8807.14,502000000
2007/8/27,10:25:00,8806.55,8806.55,8806.55,8806.55,417000000
2007/8/27,10:26:00,8804.29,8804.29,8804.29,8804.29,418000000
2007/8/27,10:27:00,8804.27,8804.27,8804.27,8804.27,322000000
2007/8/27,10:28:00,8805.13,8805.13,8805.13,8805.13,290000000
2007/8/27,10:29:00,8805.43,8805.43,8805.43,8805.43,281000000
2007/8/27,10:30:00,8804.72,8804.72,8804.72,8804.72,290000000
2007/8/27,10:31:00,8802.79,8802.79,8802.79,8802.79,410000000
2007/8/27,10:32:00,8803.80,8803.80,8803.80,8803.80,282000000
2007/8/27,10:33:00,8801.56,8801.56,8801.56,8801.56,305000000
2007/8/27,10:34:00,8800.55,8800.55,8800.55,8800.55,274000000
2007/8/27,10:35:00,8802.13,8802.13,8802.13,8802.13,322000000
2007/8/27,10:36:00,8804.11,8804.11,8804.11,8804.11,349000000
2007/8/27,10:37:00,8797.26,8797.26,8797.26,8797.26,373000000
2007/8/27,10:38:00,8798.64,8798.64,8798.64,8798.64,365000000
2007/8/27,10:39:00,8798.70,8798.70,8798.70,8798.70,279000000
2007/8/27,10:40:00,8799.51,8799.51,8799.51,8799.51,265000000
2007/8/27,10:41:00,8799.86,8799.86,8799.86,8799.86,319000000
2007/8/27,10:42:00,8801.25,8801.25,8801.25,8801.25,215000000
2007/8/27,10:43:00,8802.21,8802.21,8802.21,8802.21,330000000
2007/8/27,10:44:00,8804.31,8804.31,8804.31,8804.31,271000000
2007/8/27,10:45:00,8800.45,8800.45,8800.45,8800.45,267000000
2007/8/27,10:46:00,8804.81,8804.81,8804.81,8804.81,306000000
2007/8/27,10:47:00,8802.69,8802.69,8802.69,8802.69,275000000
2007/8/27,10:48:00,8804.99,8804.99,8804.99,8804.99,338000000
2007/8/27,10:49:00,8803.21,8803.21,8803.21,8803.21,330000000
2007/8/27,10:50:00,8802.83,8802.83,8802.83,8802.83,316000000
2007/8/27,10:51:00,8802.48,8802.48,8802.48,8802.48,492000000
2007/8/27,10:52:00,8806.26,8806.26,8806.26,8806.26,454000000
2007/8/27,10:53:00,8808.12,8808.12,8808.12,8808.12,440000000
2007/8/27,10:54:00,8808.99,8808.99,8808.99,8808.99,347000000
2007/8/27,10:55:00,8807.94,8807.94,8807.94,8807.94,384000000
2007/8/27,10:56:00,8805.19,8805.19,8805.19,8805.19,368000000
2007/8/27,10:57:00,8806.42,8806.42,8806.42,8806.42,318000000
2007/8/27,10:58:00,8804.68,8804.68,8804.68,8804.68,316000000
2007/8/27,10:59:00,8799.19,8799.19,8799.19,8799.19,268000000
2007/8/27,11:00:00,8801.27,8801.27,8801.27,8801.27,317000000
2007/8/27,11:01:00,8800.57,8800.57,8800.57,8800.57,371000000
2007/8/27,11:02:00,8797.53,8797.53,8797.53,8797.53,255000000
2007/8/27,11:03:00,8794.44,8794.44,8794.44,8794.44,321000000
2007/8/27,11:04:00,8794.31,8794.31,8794.31,8794.31,352000000
2007/8/27,11:05:00,8794.41,8794.41,8794.41,8794.41,238000000
2007/8/27,11:06:00,8790.90,8790.90,8790.90,8790.90,309000000
2007/8/27,11:07:00,8791.57,8791.57,8791.57,8791.57,234000000
2007/8/27,11:08:00,8791.68,8791.68,8791.68,8791.68,311000000
2007/8/27,11:09:00,8791.68,8791.68,8791.68,8791.68,339000000
2007/8/27,11:10:00,8791.28,8791.28,8791.28,8791.28,295000000
2007/8/27,11:11:00,8789.84,8789.84,8789.84,8789.84,364000000
2007/8/27,11:12:00,8788.80,8788.80,8788.80,8788.80,234000000
2007/8/27,11:13:00,8787.89,8787.89,8787.89,8787.89,276000000
2007/8/27,11:14:00,8787.60,8787.60,8787.60,8787.60,238000000
2007/8/27,11:15:00,8783.37,8783.37,8783.37,8783.37,304000000
2007/8/27,11:16:00,8784.78,8784.78,8784.78,8784.78,368000000
2007/8/27,11:17:00,8783.62,8783.62,8783.62,8783.62,220000000
2007/8/27,11:18:00,8784.95,8784.95,8784.95,8784.95,256000000
2007/8/27,11:19:00,8785.22,8785.22,8785.22,8785.22,226000000
2007/8/27,11:20:00,8784.30,8784.30,8784.30,8784.30,216000000
2007/8/27,11:21:00,8783.62,8783.62,8783.62,8783.62,341000000
2007/8/27,11:22:00,8780.66,8780.66,8780.66,8780.66,207000000
2007/8/27,11:23:00,8778.67,8778.67,8778.67,8778.67,296000000
2007/8/27,11:24:00,8777.53,8777.53,8777.53,8777.53,263000000
2007/8/27,11:25:00,8775.94,8775.94,8775.94,8775.94,228000000
2007/8/27,11:26:00,8775.32,8775.32,8775.32,8775.32,338000000
2007/8/27,11:27:00,8773.92,8773.92,8773.92,8773.92,352000000
2007/8/27,11:28:00,8771.91,8771.91,8771.91,8771.91,319000000
2007/8/27,11:29:00,8773.46,8773.46,8773.46,8773.46,373000000
2007/8/27,11:30:00,8770.07,8770.07,8770.07,8770.07,282000000
2007/8/27,11:31:00,8771.22,8771.22,8771.22,8771.22,348000000
2007/8/27,11:32:00,8770.54,8770.54,8770.54,8770.54,277000000
2007/8/27,11:33:00,8768.95,8768.95,8768.95,8768.95,276000000
2007/8/27,11:34:00,8769.37,8769.37,8769.37,8769.37,248000000
2007/8/27,11:35:00,8766.88,8766.88,8766.88,8766.88,202000000
2007/8/27,11:36:00,8766.85,8766.85,8766.85,8766.85,265000000
2007/8/27,11:37:00,8769.56,8769.56,8769.56,8769.56,197000000
2007/8/27,11:38:00,8767.50,8767.50,8767.50,8767.50,272000000
2007/8/27,11:39:00,8768.28,8768.28,8768.28,8768.28,188000000
2007/8/27,11:40:00,8772.77,8772.77,8772.77,8772.77,187000000
2007/8/27,11:41:00,8771.41,8771.41,8771.41,8771.41,248000000
2007/8/27,11:42:00,8774.85,8774.85,8774.85,8774.85,181000000
2007/8/27,11:43:00,8774.37,8774.37,8774.37,8774.37,299000000
2007/8/27,11:44:00,8772.40,8772.40,8772.40,8772.40,237000000
2007/8/27,11:45:00,8774.57,8774.57,8774.57,8774.57,245000000
2007/8/27,11:46:00,8777.86,8777.86,8777.86,8777.86,223000000
2007/8/27,11:47:00,8777.32,8777.32,8777.32,8777.32,222000000
2007/8/27,11:48:00,8776.54,8776.54,8776.54,8776.54,281000000
2007/8/27,11:49:00,8777.56,8777.56,8777.56,8777.56,229000000
2007/8/27,11:50:00,8774.60,8774.60,8774.60,8774.60,221000000
2007/8/27,11:51:00,8773.33,8773.33,8773.33,8773.33,248000000
2007/8/27,11:52:00,8776.69,8776.69,8776.69,8776.69,178000000
2007/8/27,11:53:00,8770.67,8770.67,8770.67,8770.67,246000000
2007/8/27,11:54:00,8770.51,8770.51,8770.51,8770.51,223000000
2007/8/27,11:55:00,8768.65,8768.65,8768.65,8768.65,267000000
2007/8/27,11:56:00,8767.90,8767.90,8767.90,8767.90,258000000
2007/8/27,11:57:00,8767.94,8767.94,8767.94,8767.94,199000000
2007/8/27,11:58:00,8765.81,8765.81,8765.81,8765.81,268000000
2007/8/27,11:59:00,8766.34,8766.34,8766.34,8766.34,289000000
2007/8/27,12:00:00,8765.39,8765.39,8765.39,8765.39,264000000
2007/8/27,12:01:00,8765.64,8765.64,8765.64,8765.64,279000000
2007/8/27,12:02:00,8764.08,8764.08,8764.08,8764.08,189000000
2007/8/27,12:03:00,8763.74,8763.74,8763.74,8763.74,303000000
2007/8/27,12:04:00,8765.22,8765.22,8765.22,8765.22,340000000
2007/8/27,12:05:00,8764.11,8764.11,8764.11,8764.11,247000000
2007/8/27,12:06:00,8764.21,8764.21,8764.21,8764.21,262000000
2007/8/27,12:07:00,8761.85,8761.85,8761.85,8761.85,262000000
2007/8/27,12:08:00,8769.91,8769.91,8769.91,8769.91,296000000
2007/8/27,12:09:00,8770.67,8770.67,8770.67,8770.67,269000000
2007/8/27,12:10:00,8771.43,8771.43,8771.43,8771.43,206000000
2007/8/27,12:11:00,8774.37,8774.37,8774.37,8774.37,291000000
2007/8/27,12:12:00,8772.96,8772.96,8772.96,8772.96,243000000
2007/8/27,12:13:00,8774.01,8774.01,8774.01,8774.01,212000000
2007/8/27,12:14:00,8773.21,8773.21,8773.21,8773.21,189000000
2007/8/27,12:15:00,8772.04,8772.04,8772.04,8772.04,183000000
2007/8/27,12:16:00,8771.91,8771.91,8771.91,8771.91,184000000
2007/8/27,12:17:00,8772.61,8772.61,8772.61,8772.61,180000000
2007/8/27,12:18:00,8771.42,8771.42,8771.42,8771.42,190000000
2007/8/27,12:19:00,8770.89,8770.89,8770.89,8770.89,187000000
2007/8/27,12:20:00,8771.47,8771.47,8771.47,8771.47,200000000
2007/8/27,12:21:00,8772.79,8772.79,8772.79,8772.79,215000000
2007/8/27,12:22:00,8769.79,8769.79,8769.79,8769.79,189000000
2007/8/27,12:23:00,8766.82,8766.82,8766.82,8766.82,260000000
2007/8/27,12:24:00,8763.56,8763.56,8763.56,8763.56,266000000
2007/8/27,12:25:00,8761.42,8761.42,8761.42,8761.42,353000000
2007/8/27,12:26:00,8757.49,8757.49,8757.49,8757.49,314000000
2007/8/27,12:27:00,8757.04,8757.04,8757.04,8757.04,273000000
2007/8/27,12:28:00,8756.02,8756.02,8756.02,8756.02,356000000
2007/8/27,12:29:00,8752.21,8752.21,8752.21,8752.21,409000000
2007/8/27,12:30:00,8749.56,8749.56,8749.56,8749.56,340000000
2007/8/27,12:31:00,8745.98,8745.98,8745.98,8745.98,515000000
2007/8/27,12:32:00,8747.57,8747.57,8747.57,8747.57,364000000
2007/8/27,12:33:00,8746.79,8746.79,8746.79,8746.79,412000000
2007/8/27,12:34:00,8744.65,8744.65,8744.65,8744.65,290000000
2007/8/27,12:35:00,8744.17,8744.17,8744.17,8744.17,300000000
2007/8/27,12:36:00,8741.58,8741.58,8741.58,8741.58,361000000
2007/8/27,12:37:00,8744.54,8744.54,8744.54,8744.54,244000000
2007/8/27,12:38:00,8745.31,8745.31,8745.31,8745.31,319000000
2007/8/27,12:39:00,8745.05,8745.05,8745.05,8745.05,308000000
2007/8/27,12:40:00,8744.37,8744.37,8744.37,8744.37,286000000
2007/8/27,12:41:00,8747.70,8747.70,8747.70,8747.70,366000000
2007/8/27,12:42:00,8748.98,8748.98,8748.98,8748.98,302000000
2007/8/27,12:43:00,8749.62,8749.62,8749.62,8749.62,347000000
2007/8/27,12:44:00,8749.08,8749.08,8749.08,8749.08,235000000
2007/8/27,12:45:00,8748.42,8748.42,8748.42,8748.42,204000000
2007/8/27,12:46:00,8750.45,8750.45,8750.45,8750.45,232000000
2007/8/27,12:47:00,8749.51,8749.51,8749.51,8749.51,221000000
2007/8/27,12:48:00,8752.39,8752.39,8752.39,8752.39,236000000
2007/8/27,12:49:00,8751.58,8751.58,8751.58,8751.58,207000000
2007/8/27,12:50:00,8751.38,8751.38,8751.38,8751.38,232000000
2007/8/27,12:51:00,8751.67,8751.67,8751.67,8751.67,273000000
2007/8/27,12:52:00,8752.49,8752.49,8752.49,8752.49,208000000
2007/8/27,12:53:00,8749.93,8749.93,8749.93,8749.93,232000000
2007/8/27,12:54:00,8748.44,8748.44,8748.44,8748.44,235000000
2007/8/27,12:55:00,8745.80,8745.80,8745.80,8745.80,280000000
2007/8/27,12:56:00,8745.83,8745.83,8745.83,8745.83,309000000
2007/8/27,12:57:00,8744.90,8744.90,8744.90,8744.90,262000000
2007/8/27,12:58:00,8738.91,8738.91,8738.91,8738.91,375000000
2007/8/27,12:59:00,8739.01,8739.01,8739.01,8739.01,391000000
2007/8/27,13:00:00,8734.87,8734.87,8734.87,8734.87,446000000
2007/8/27,13:01:00,8730.20,8730.20,8730.20,8730.20,569000000
2007/8/27,13:02:00,8725.50,8725.50,8725.50,8725.50,402000000
2007/8/27,13:03:00,8721.82,8721.82,8721.82,8721.82,543000000
2007/8/27,13:04:00,8715.27,8715.27,8715.27,8715.27,646000000
2007/8/27,13:05:00,8713.11,8713.11,8713.11,8713.11,616000000
2007/8/27,13:06:00,8708.56,8708.56,8708.56,8708.56,707000000
2007/8/27,13:07:00,8706.53,8706.53,8706.53,8706.53,451000000
2007/8/27,13:08:00,8705.01,8705.01,8705.01,8705.01,677000000
2007/8/27,13:09:00,8705.84,8705.84,8705.84,8705.84,530000000
2007/8/27,13:10:00,8704.59,8704.59,8704.59,8704.59,429000000
2007/8/27,13:11:00,8709.01,8709.01,8709.01,8709.01,429000000
2007/8/27,13:12:00,8709.98,8709.98,8709.98,8709.98,351000000
2007/8/27,13:13:00,8714.50,8714.50,8714.50,8714.50,430000000
2007/8/27,13:14:00,8719.06,8719.06,8719.06,8719.06,361000000
2007/8/27,13:15:00,8719.34,8719.34,8719.34,8719.34,377000000
2007/8/27,13:16:00,8722.04,8722.04,8722.04,8722.04,375000000
2007/8/27,13:17:00,8723.28,8723.28,8723.28,8723.28,360000000
2007/8/27,13:18:00,8725.71,8725.71,8725.71,8725.71,418000000
2007/8/27,13:19:00,8728.20,8728.20,8728.20,8728.20,347000000
2007/8/27,13:20:00,8726.01,8726.01,8726.01,8726.01,385000000
2007/8/27,13:21:00,8720.73,8720.73,8720.73,8720.73,523000000
2007/8/27,13:22:00,8724.23,8724.23,8724.23,8724.23,434000000
2007/8/27,13:23:00,8722.26,8722.26,8722.26,8722.26,625000000
2007/8/27,13:24:00,8722.23,8722.23,8722.23,8722.23,542000000
2007/8/27,13:25:00,8721.81,8721.81,8721.81,8721.81,557000000
2007/8/27,13:26:00,8721.81,8721.81,8721.81,8721.81,0
2007/8/27,13:27:00,8721.81,8721.81,8721.81,8721.81,0
2007/8/27,13:28:00,8721.81,8721.81,8721.81,8721.81,0
2007/8/27,13:29:00,8721.81,8721.81,8721.81,8721.81,0
2007/8/27,13:30:00,8718.31,8718.31,8718.31,8718.31,156032512
2007/8/28,09:01:00,8697.15,8697.15,8697.15,8697.15,3142000128
2007/8/28,09:02:00,8697.49,8697.49,8697.49,8697.49,853000000
2007/8/28,09:03:00,8702.16,8702.16,8702.16,8702.16,924000000
2007/8/28,09:04:00,8707.28,8707.28,8707.28,8707.28,928000000
2007/8/28,09:05:00,8707.10,8707.10,8707.10,8707.10,686000000
2007/8/28,09:06:00,8707.04,8707.04,8707.04,8707.04,1179000064
2007/8/28,09:07:00,8708.24,8708.24,8708.24,8708.24,666000000
2007/8/28,09:08:00,8706.41,8706.41,8706.41,8706.41,790000000
2007/8/28,09:09:00,8705.11,8705.11,8705.11,8705.11,803000000
2007/8/28,09:10:00,8703.76,8703.76,8703.76,8703.76,643000000
2007/8/28,09:11:00,8698.14,8698.14,8698.14,8698.14,765000000
2007/8/28,09:12:00,8690.90,8690.90,8690.90,8690.90,688000000
2007/8/28,09:13:00,8682.72,8682.72,8682.72,8682.72,695000000
2007/8/28,09:14:00,8678.19,8678.19,8678.19,8678.19,764000000
2007/8/28,09:15:00,8674.31,8674.31,8674.31,8674.31,586000000
2007/8/28,09:16:00,8673.13,8673.13,8673.13,8673.13,808000000
2007/8/28,09:17:00,8672.81,8672.81,8672.81,8672.81,645000000
2007/8/28,09:18:00,8678.04,8678.04,8678.04,8678.04,666000000
2007/8/28,09:19:00,8680.00,8680.00,8680.00,8680.00,711000000
2007/8/28,09:20:00,8684.57,8684.57,8684.57,8684.57,552000000
2007/8/28,09:21:00,8690.14,8690.14,8690.14,8690.14,743000000
2007/8/28,09:22:00,8693.65,8693.65,8693.65,8693.65,544000000
2007/8/28,09:23:00,8698.17,8698.17,8698.17,8698.17,587000000
2007/8/28,09:24:00,8705.37,8705.37,8705.37,8705.37,667000000
2007/8/28,09:25:00,8708.13,8708.13,8708.13,8708.13,522000000
2007/8/28,09:26:00,8707.96,8707.96,8707.96,8707.96,690000000
2007/8/28,09:27:00,8707.96,8707.96,8707.96,8707.96,526000000
2007/8/28,09:28:00,8710.13,8710.13,8710.13,8710.13,466000000
2007/8/28,09:29:00,8708.58,8708.58,8708.58,8708.58,525000000
2007/8/28,09:30:00,8707.45,8707.45,8707.45,8707.45,578000000
2007/8/28,09:31:00,8708.13,8708.13,8708.13,8708.13,685000000
2007/8/28,09:32:00,8713.88,8713.88,8713.88,8713.88,562000000
2007/8/28,09:33:00,8718.15,8718.15,8718.15,8718.15,674000000
2007/8/28,09:34:00,8719.75,8719.75,8719.75,8719.75,679000000
2007/8/28,09:35:00,8727.53,8727.53,8727.53,8727.53,622000000
2007/8/28,09:36:00,8736.14,8736.14,8736.14,8736.14,914000000
2007/8/28,09:37:00,8740.07,8740.07,8740.07,8740.07,833000000
2007/8/28,09:38:00,8742.09,8742.09,8742.09,8742.09,725000000
2007/8/28,09:39:00,8742.41,8742.41,8742.41,8742.41,629000000
2007/8/28,09:40:00,8743.79,8743.79,8743.79,8743.79,484000000
2007/8/28,09:41:00,8745.60,8745.60,8745.60,8745.60,577000000
2007/8/28,09:42:00,8741.58,8741.58,8741.58,8741.58,432000000
2007/8/28,09:43:00,8739.14,8739.14,8739.14,8739.14,474000000
2007/8/28,09:44:00,8731.39,8731.39,8731.39,8731.39,482000000
2007/8/28,09:45:00,8730.44,8730.44,8730.44,8730.44,324000000
2007/8/28,09:46:00,8723.80,8723.80,8723.80,8723.80,431000000
2007/8/28,09:47:00,8722.13,8722.13,8722.13,8722.13,341000000
2007/8/28,09:48:00,8723.46,8723.46,8723.46,8723.46,371000000
2007/8/28,09:49:00,8722.63,8722.63,8722.63,8722.63,258000000
2007/8/28,09:50:00,8727.91,8727.91,8727.91,8727.91,301000000
2007/8/28,09:51:00,8730.99,8730.99,8730.99,8730.99,380000000
2007/8/28,09:52:00,8731.72,8731.72,8731.72,8731.72,265000000
2007/8/28,09:53:00,8733.84,8733.84,8733.84,8733.84,310000000
2007/8/28,09:54:00,8733.70,8733.70,8733.70,8733.70,260000000
2007/8/28,09:55:00,8732.05,8732.05,8732.05,8732.05,204000000
2007/8/28,09:56:00,8732.31,8732.31,8732.31,8732.31,405000000
2007/8/28,09:57:00,8731.97,8731.97,8731.97,8731.97,224000000
2007/8/28,09:58:00,8730.97,8730.97,8730.97,8730.97,311000000
2007/8/28,09:59:00,8732.80,8732.80,8732.80,8732.80,304000000
2007/8/28,10:00:00,8730.72,8730.72,8730.72,8730.72,255000000
2007/8/28,10:01:00,8731.40,8731.40,8731.40,8731.40,378000000
2007/8/28,10:02:00,8731.28,8731.28,8731.28,8731.28,262000000
2007/8/28,10:03:00,8738.44,8738.44,8738.44,8738.44,464000000
2007/8/28,10:04:00,8735.30,8735.30,8735.30,8735.30,401000000
2007/8/28,10:05:00,8736.69,8736.69,8736.69,8736.69,289000000
2007/8/28,10:06:00,8735.67,8735.67,8735.67,8735.67,432000000
2007/8/28,10:07:00,8735.16,8735.16,8735.16,8735.16,257000000
2007/8/28,10:08:00,8735.86,8735.86,8735.86,8735.86,391000000
2007/8/28,10:09:00,8727.95,8727.95,8727.95,8727.95,393000000
2007/8/28,10:10:00,8729.06,8729.06,8729.06,8729.06,285000000
2007/8/28,10:11:00,8725.97,8725.97,8725.97,8725.97,455000000
2007/8/28,10:12:00,8725.73,8725.73,8725.73,8725.73,328000000
2007/8/28,10:13:00,8725.09,8725.09,8725.09,8725.09,288000000
2007/8/28,10:14:00,8724.11,8724.11,8724.11,8724.11,251000000
2007/8/28,10:15:00,8722.37,8722.37,8722.37,8722.37,219000000
2007/8/28,10:16:00,8723.69,8723.69,8723.69,8723.69,313000000
2007/8/28,10:17:00,8722.49,8722.49,8722.49,8722.49,211000000
2007/8/28,10:18:00,8722.94,8722.94,8722.94,8722.94,323000000
2007/8/28,10:19:00,8723.13,8723.13,8723.13,8723.13,288000000
2007/8/28,10:20:00,8723.71,8723.71,8723.71,8723.71,440000000
2007/8/28,10:21:00,8721.26,8721.26,8721.26,8721.26,700000000
2007/8/28,10:22:00,8723.94,8723.94,8723.94,8723.94,417000000
2007/8/28,10:23:00,8721.99,8721.99,8721.99,8721.99,484000000
2007/8/28,10:24:00,8722.94,8722.94,8722.94,8722.94,302000000
2007/8/28,10:25:00,8721.74,8721.74,8721.74,8721.74,310000000
2007/8/28,10:26:00,8723.87,8723.87,8723.87,8723.87,345000000
2007/8/28,10:27:00,8721.86,8721.86,8721.86,8721.86,215000000
2007/8/28,10:28:00,8722.47,8722.47,8722.47,8722.47,256000000
2007/8/28,10:29:00,8721.55,8721.55,8721.55,8721.55,198000000
2007/8/28,10:30:00,8723.09,8723.09,8723.09,8723.09,263000000
2007/8/28,10:31:00,8721.92,8721.92,8721.92,8721.92,366000000
2007/8/28,10:32:00,8725.51,8725.51,8725.51,8725.51,313000000
2007/8/28,10:33:00,8724.42,8724.42,8724.42,8724.42,308000000
2007/8/28,10:34:00,8727.55,8727.55,8727.55,8727.55,267000000
2007/8/28,10:35:00,8727.78,8727.78,8727.78,8727.78,258000000
2007/8/28,10:36:00,8727.82,8727.82,8727.82,8727.82,418000000
2007/8/28,10:37:00,8730.15,8730.15,8730.15,8730.15,319000000
2007/8/28,10:38:00,8732.64,8732.64,8732.64,8732.64,437000000
2007/8/28,10:39:00,8732.10,8732.10,8732.10,8732.10,371000000
2007/8/28,10:40:00,8734.17,8734.17,8734.17,8734.17,398000000
2007/8/28,10:41:00,8735.86,8735.86,8735.86,8735.86,552000000
2007/8/28,10:42:00,8737.87,8737.87,8737.87,8737.87,339000000
2007/8/28,10:43:00,8740.49,8740.49,8740.49,8740.49,411000000
2007/8/28,10:44:00,8738.22,8738.22,8738.22,8738.22,351000000
2007/8/28,10:45:00,8738.36,8738.36,8738.36,8738.36,416000000
2007/8/28,10:46:00,8738.08,8738.08,8738.08,8738.08,392000000
2007/8/28,10:47:00,8739.07,8739.07,8739.07,8739.07,354000000
2007/8/28,10:48:00,8738.75,8738.75,8738.75,8738.75,461000000
2007/8/28,10:49:00,8742.62,8742.62,8742.62,8742.62,374000000
2007/8/28,10:50:00,8743.01,8743.01,8743.01,8743.01,355000000
2007/8/28,10:51:00,8745.38,8745.38,8745.38,8745.38,421000000
2007/8/28,10:52:00,8744.75,8744.75,8744.75,8744.75,327000000
2007/8/28,10:53:00,8748.10,8748.10,8748.10,8748.10,379000000
2007/8/28,10:54:00,8748.15,8748.15,8748.15,8748.15,359000000
2007/8/28,10:55:00,8748.77,8748.77,8748.77,8748.77,290000000
2007/8/28,10:56:00,8750.11,8750.11,8750.11,8750.11,532000000
2007/8/28,10:57:00,8751.67,8751.67,8751.67,8751.67,284000000
2007/8/28,10:58:00,8751.58,8751.58,8751.58,8751.58,354000000
2007/8/28,10:59:00,8753.39,8753.39,8753.39,8753.39,302000000
2007/8/28,11:00:00,8750.64,8750.64,8750.64,8750.64,307000000
2007/8/28,11:01:00,8751.06,8751.06,8751.06,8751.06,351000000
2007/8/28,11:02:00,8750.00,8750.00,8750.00,8750.00,254000000
2007/8/28,11:03:00,8750.30,8750.30,8750.30,8750.30,319000000
2007/8/28,11:04:00,8750.35,8750.35,8750.35,8750.35,313000000
2007/8/28,11:05:00,8749.24,8749.24,8749.24,8749.24,241000000
2007/8/28,11:06:00,8746.29,8746.29,8746.29,8746.29,276000000
2007/8/28,11:07:00,8743.79,8743.79,8743.79,8743.79,252000000
2007/8/28,11:08:00,8742.72,8742.72,8742.72,8742.72,296000000
2007/8/28,11:09:00,8742.52,8742.52,8742.52,8742.52,253000000
2007/8/28,11:10:00,8742.56,8742.56,8742.56,8742.56,288000000
2007/8/28,11:11:00,8743.19,8743.19,8743.19,8743.19,380000000
2007/8/28,11:12:00,8742.41,8742.41,8742.41,8742.41,273000000
2007/8/28,11:13:00,8741.74,8741.74,8741.74,8741.74,331000000
2007/8/28,11:14:00,8737.72,8737.72,8737.72,8737.72,261000000
2007/8/28,11:15:00,8738.89,8738.89,8738.89,8738.89,275000000
2007/8/28,11:16:00,8737.57,8737.57,8737.57,8737.57,261000000
2007/8/28,11:17:00,8736.84,8736.84,8736.84,8736.84,262000000
2007/8/28,11:18:00,8738.61,8738.61,8738.61,8738.61,507000000
2007/8/28,11:19:00,8739.36,8739.36,8739.36,8739.36,257000000
2007/8/28,11:20:00,8740.07,8740.07,8740.07,8740.07,244000000
2007/8/28,11:21:00,8740.40,8740.40,8740.40,8740.40,316000000
2007/8/28,11:22:00,8741.31,8741.31,8741.31,8741.31,249000000
2007/8/28,11:23:00,8740.34,8740.34,8740.34,8740.34,346000000
2007/8/28,11:24:00,8739.41,8739.41,8739.41,8739.41,320000000
2007/8/28,11:25:00,8741.99,8741.99,8741.99,8741.99,303000000
2007/8/28,11:26:00,8740.00,8740.00,8740.00,8740.00,372000000
2007/8/28,11:27:00,8741.13,8741.13,8741.13,8741.13,259000000
2007/8/28,11:28:00,8738.72,8738.72,8738.72,8738.72,310000000
2007/8/28,11:29:00,8741.20,8741.20,8741.20,8741.20,298000000
2007/8/28,11:30:00,8740.65,8740.65,8740.65,8740.65,255000000
2007/8/28,11:31:00,8742.87,8742.87,8742.87,8742.87,336000000
2007/8/28,11:32:00,8743.69,8743.69,8743.69,8743.69,243000000
2007/8/28,11:33:00,8744.77,8744.77,8744.77,8744.77,279000000
2007/8/28,11:34:00,8744.81,8744.81,8744.81,8744.81,267000000
2007/8/28,11:35:00,8745.63,8745.63,8745.63,8745.63,266000000
2007/8/28,11:36:00,8745.83,8745.83,8745.83,8745.83,359000000
2007/8/28,11:37:00,8745.01,8745.01,8745.01,8745.01,282000000
2007/8/28,11:38:00,8744.41,8744.41,8744.41,8744.41,314000000
2007/8/28,11:39:00,8745.26,8745.26,8745.26,8745.26,284000000
2007/8/28,11:40:00,8742.55,8742.55,8742.55,8742.55,324000000
2007/8/28,11:41:00,8741.06,8741.06,8741.06,8741.06,337000000
2007/8/28,11:42:00,8741.56,8741.56,8741.56,8741.56,280000000
2007/8/28,11:43:00,8739.82,8739.82,8739.82,8739.82,497000000
2007/8/28,11:44:00,8737.94,8737.94,8737.94,8737.94,320000000
2007/8/28,11:45:00,8740.35,8740.35,8740.35,8740.35,314000000
2007/8/28,11:46:00,8740.59,8740.59,8740.59,8740.59,374000000
2007/8/28,11:47:00,8739.65,8739.65,8739.65,8739.65,201000000
2007/8/28,11:48:00,8731.93,8731.93,8731.93,8731.93,386000000
2007/8/28,11:49:00,8730.63,8730.63,8730.63,8730.63,362000000
2007/8/28,11:50:00,8729.57,8729.57,8729.57,8729.57,436000000
2007/8/28,11:51:00,8727.25,8727.25,8727.25,8727.25,400000000
2007/8/28,11:52:00,8727.69,8727.69,8727.69,8727.69,288000000
2007/8/28,11:53:00,8728.48,8728.48,8728.48,8728.48,358000000
2007/8/28,11:54:00,8728.66,8728.66,8728.66,8728.66,260000000
2007/8/28,11:55:00,8727.56,8727.56,8727.56,8727.56,255000000
2007/8/28,11:56:00,8729.54,8729.54,8729.54,8729.54,300000000
2007/8/28,11:57:00,8728.70,8728.70,8728.70,8728.70,313000000
2007/8/28,11:58:00,8723.53,8723.53,8723.53,8723.53,371000000
2007/8/28,11:59:00,8718.10,8718.10,8718.10,8718.10,352000000
2007/8/28,12:00:00,8721.20,8721.20,8721.20,8721.20,300000000
2007/8/28,12:01:00,8719.85,8719.85,8719.85,8719.85,361000000
2007/8/28,12:02:00,8720.00,8720.00,8720.00,8720.00,286000000
2007/8/28,12:03:00,8719.21,8719.21,8719.21,8719.21,412000000
2007/8/28,12:04:00,8717.78,8717.78,8717.78,8717.78,315000000
2007/8/28,12:05:00,8716.76,8716.76,8716.76,8716.76,276000000
2007/8/28,12:06:00,8716.57,8716.57,8716.57,8716.57,331000000
2007/8/28,12:07:00,8715.06,8715.06,8715.06,8715.06,261000000
2007/8/28,12:08:00,8714.72,8714.72,8714.72,8714.72,328000000
2007/8/28,12:09:00,8714.21,8714.21,8714.21,8714.21,250000000
2007/8/28,12:10:00,8713.49,8713.49,8713.49,8713.49,199000000
2007/8/28,12:11:00,8713.92,8713.92,8713.92,8713.92,273000000
2007/8/28,12:12:00,8711.86,8711.86,8711.86,8711.86,216000000
2007/8/28,12:13:00,8712.61,8712.61,8712.61,8712.61,317000000
2007/8/28,12:14:00,8713.84,8713.84,8713.84,8713.84,237000000
2007/8/28,12:15:00,8713.75,8713.75,8713.75,8713.75,265000000
2007/8/28,12:16:00,8712.70,8712.70,8712.70,8712.70,280000000
2007/8/28,12:17:00,8713.44,8713.44,8713.44,8713.44,192000000
2007/8/28,12:18:00,8712.72,8712.72,8712.72,8712.72,253000000
2007/8/28,12:19:00,8711.81,8711.81,8711.81,8711.81,271000000
2007/8/28,12:20:00,8709.30,8709.30,8709.30,8709.30,228000000
2007/8/28,12:21:00,8703.93,8703.93,8703.93,8703.93,407000000
2007/8/28,12:22:00,8706.29,8706.29,8706.29,8706.29,255000000
2007/8/28,12:23:00,8706.29,8706.29,8706.29,8706.29,598000000
2007/8/28,12:24:00,8706.91,8706.91,8706.91,8706.91,306000000
2007/8/28,12:25:00,8708.54,8708.54,8708.54,8708.54,244000000
2007/8/28,12:26:00,8710.77,8710.77,8710.77,8710.77,326000000
2007/8/28,12:27:00,8709.24,8709.24,8709.24,8709.24,181000000
2007/8/28,12:28:00,8709.76,8709.76,8709.76,8709.76,263000000
2007/8/28,12:29:00,8711.91,8711.91,8711.91,8711.91,231000000
2007/8/28,12:30:00,8712.17,8712.17,8712.17,8712.17,237000000
2007/8/28,12:31:00,8711.34,8711.34,8711.34,8711.34,368000000
2007/8/28,12:32:00,8710.32,8710.32,8710.32,8710.32,199000000
2007/8/28,12:33:00,8711.75,8711.75,8711.75,8711.75,266000000
2007/8/28,12:34:00,8711.60,8711.60,8711.60,8711.60,247000000
2007/8/28,12:35:00,8709.87,8709.87,8709.87,8709.87,235000000
2007/8/28,12:36:00,8706.95,8706.95,8706.95,8706.95,305000000
2007/8/28,12:37:00,8703.93,8703.93,8703.93,8703.93,284000000
2007/8/28,12:38:00,8703.79,8703.79,8703.79,8703.79,329000000
2007/8/28,12:39:00,8698.22,8698.22,8698.22,8698.22,266000000
2007/8/28,12:40:00,8698.87,8698.87,8698.87,8698.87,386000000
2007/8/28,12:41:00,8696.00,8696.00,8696.00,8696.00,466000000
2007/8/28,12:42:00,8695.85,8695.85,8695.85,8695.85,255000000
2007/8/28,12:43:00,8692.89,8692.89,8692.89,8692.89,357000000
2007/8/28,12:44:00,8693.53,8693.53,8693.53,8693.53,259000000
2007/8/28,12:45:00,8689.15,8689.15,8689.15,8689.15,364000000
2007/8/28,12:46:00,8688.91,8688.91,8688.91,8688.91,413000000
2007/8/28,12:47:00,8687.16,8687.16,8687.16,8687.16,333000000
2007/8/28,12:48:00,8684.95,8684.95,8684.95,8684.95,455000000
2007/8/28,12:49:00,8682.00,8682.00,8682.00,8682.00,345000000
2007/8/28,12:50:00,8679.94,8679.94,8679.94,8679.94,312000000
2007/8/28,12:51:00,8681.16,8681.16,8681.16,8681.16,427000000
2007/8/28,12:52:00,8682.25,8682.25,8682.25,8682.25,309000000
2007/8/28,12:53:00,8680.32,8680.32,8680.32,8680.32,392000000
2007/8/28,12:54:00,8683.07,8683.07,8683.07,8683.07,345000000
2007/8/28,12:55:00,8682.23,8682.23,8682.23,8682.23,324000000
2007/8/28,12:56:00,8684.71,8684.71,8684.71,8684.71,401000000
2007/8/28,12:57:00,8686.06,8686.06,8686.06,8686.06,301000000
2007/8/28,12:58:00,8687.57,8687.57,8687.57,8687.57,450000000
2007/8/28,12:59:00,8690.26,8690.26,8690.26,8690.26,263000000
2007/8/28,13:00:00,8691.61,8691.61,8691.61,8691.61,272000000
2007/8/28,13:01:00,8690.38,8690.38,8690.38,8690.38,345000000
2007/8/28,13:02:00,8691.59,8691.59,8691.59,8691.59,248000000
2007/8/28,13:03:00,8695.85,8695.85,8695.85,8695.85,405000000
2007/8/28,13:04:00,8695.18,8695.18,8695.18,8695.18,303000000
2007/8/28,13:05:00,8695.68,8695.68,8695.68,8695.68,337000000
2007/8/28,13:06:00,8694.37,8694.37,8694.37,8694.37,426000000
2007/8/28,13:07:00,8693.09,8693.09,8693.09,8693.09,350000000
2007/8/28,13:08:00,8692.46,8692.46,8692.46,8692.46,481000000
2007/8/28,13:09:00,8690.69,8690.69,8690.69,8690.69,394000000
2007/8/28,13:10:00,8687.59,8687.59,8687.59,8687.59,337000000
2007/8/28,13:11:00,8685.67,8685.67,8685.67,8685.67,475000000
2007/8/28,13:12:00,8683.44,8683.44,8683.44,8683.44,322000000
2007/8/28,13:13:00,8680.65,8680.65,8680.65,8680.65,495000000
2007/8/28,13:14:00,8683.82,8683.82,8683.82,8683.82,492000000
2007/8/28,13:15:00,8683.94,8683.94,8683.94,8683.94,384000000
2007/8/28,13:16:00,8684.40,8684.40,8684.40,8684.40,468000000
2007/8/28,13:17:00,8688.41,8688.41,8688.41,8688.41,306000000
2007/8/28,13:18:00,8691.97,8691.97,8691.97,8691.97,528000000
2007/8/28,13:19:00,8689.55,8689.55,8689.55,8689.55,596000000
2007/8/28,13:20:00,8691.18,8691.18,8691.18,8691.18,436000000
2007/8/28,13:21:00,8692.05,8692.05,8692.05,8692.05,667000000
2007/8/28,13:22:00,8691.22,8691.22,8691.22,8691.22,497000000
2007/8/28,13:23:00,8694.72,8694.72,8694.72,8694.72,628000000
2007/8/28,13:24:00,8697.66,8697.66,8697.66,8697.66,563000000
2007/8/28,13:25:00,8700.51,8700.51,8700.51,8700.51,622000000
2007/8/28,13:26:00,8700.51,8700.51,8700.51,8700.51,0
2007/8/28,13:27:00,8700.51,8700.51,8700.51,8700.51,0
2007/8/28,13:28:00,8700.51,8700.51,8700.51,8700.51,0
2007/8/28,13:29:00,8700.51,8700.51,8700.51,8700.51,0
2007/8/28,13:30:00,8727.55,8727.55,8727.55,8727.55,721032704
2007/8/29,09:01:00,8514.47,8514.47,8514.47,8514.47,1080032768
2007/8/29,09:02:00,8520.62,8520.62,8520.62,8520.62,1487000064
2007/8/29,09:03:00,8533.28,8533.28,8533.28,8533.28,1428999936
2007/8/29,09:04:00,8543.74,8543.74,8543.74,8543.74,1596999936
2007/8/29,09:05:00,8552.93,8552.93,8552.93,8552.93,1216000000
2007/8/29,09:06:00,8559.12,8559.12,8559.12,8559.12,1531000064
2007/8/29,09:07:00,8567.34,8567.34,8567.34,8567.34,1122000000
2007/8/29,09:08:00,8564.95,8564.95,8564.95,8564.95,1127000064
2007/8/29,09:09:00,8564.87,8564.87,8564.87,8564.87,1210000000
2007/8/29,09:10:00,8565.67,8565.67,8565.67,8565.67,817000000
2007/8/29,09:11:00,8563.97,8563.97,8563.97,8563.97,1037000000
2007/8/29,09:12:00,8560.43,8560.43,8560.43,8560.43,840000000
2007/8/29,09:13:00,8556.51,8556.51,8556.51,8556.51,1061000000
2007/8/29,09:14:00,8551.13,8551.13,8551.13,8551.13,886000000
2007/8/29,09:15:00,8547.79,8547.79,8547.79,8547.79,822000000
2007/8/29,09:16:00,8548.47,8548.47,8548.47,8548.47,1290000000
2007/8/29,09:17:00,8550.02,8550.02,8550.02,8550.02,1116000000
2007/8/29,09:18:00,8551.72,8551.72,8551.72,8551.72,847000000
2007/8/29,09:19:00,8556.46,8556.46,8556.46,8556.46,907000000
2007/8/29,09:20:00,8559.07,8559.07,8559.07,8559.07,715000000
2007/8/29,09:21:00,8561.53,8561.53,8561.53,8561.53,846000000
2007/8/29,09:22:00,8563.47,8563.47,8563.47,8563.47,645000000
2007/8/29,09:23:00,8563.94,8563.94,8563.94,8563.94,711000000
2007/8/29,09:24:00,8564.31,8564.31,8564.31,8564.31,698000000
2007/8/29,09:25:00,8565.06,8565.06,8565.06,8565.06,454000000
2007/8/29,09:26:00,8568.34,8568.34,8568.34,8568.34,582000000
2007/8/29,09:27:00,8569.46,8569.46,8569.46,8569.46,491000000
2007/8/29,09:28:00,8569.84,8569.84,8569.84,8569.84,709000000
2007/8/29,09:29:00,8562.69,8562.69,8562.69,8562.69,747000000
2007/8/29,09:30:00,8560.76,8560.76,8560.76,8560.76,536000000
2007/8/29,09:31:00,8558.19,8558.19,8558.19,8558.19,634000000
2007/8/29,09:32:00,8553.78,8553.78,8553.78,8553.78,789000000
2007/8/29,09:33:00,8545.28,8545.28,8545.28,8545.28,791000000
2007/8/29,09:34:00,8538.69,8538.69,8538.69,8538.69,882000000
2007/8/29,09:35:00,8532.09,8532.09,8532.09,8532.09,816000000
2007/8/29,09:36:00,8526.00,8526.00,8526.00,8526.00,947000000
2007/8/29,09:37:00,8521.72,8521.72,8521.72,8521.72,879000000
2007/8/29,09:38:00,8522.83,8522.83,8522.83,8522.83,870000000
2007/8/29,09:39:00,8523.43,8523.43,8523.43,8523.43,760000000
2007/8/29,09:40:00,8527.00,8527.00,8527.00,8527.00,805000000
2007/8/29,09:41:00,8528.64,8528.64,8528.64,8528.64,701000000
2007/8/29,09:42:00,8533.04,8533.04,8533.04,8533.04,477000000
2007/8/29,09:43:00,8536.17,8536.17,8536.17,8536.17,561000000
2007/8/29,09:44:00,8539.93,8539.93,8539.93,8539.93,495000000
2007/8/29,09:45:00,8543.33,8543.33,8543.33,8543.33,406000000
2007/8/29,09:46:00,8544.29,8544.29,8544.29,8544.29,530000000
2007/8/29,09:47:00,8545.18,8545.18,8545.18,8545.18,408000000
2007/8/29,09:48:00,8539.70,8539.70,8539.70,8539.70,753000000
2007/8/29,09:49:00,8539.18,8539.18,8539.18,8539.18,648000000
2007/8/29,09:50:00,8538.09,8538.09,8538.09,8538.09,444000000
2007/8/29,09:51:00,8538.93,8538.93,8538.93,8538.93,492000000
2007/8/29,09:52:00,8542.53,8542.53,8542.53,8542.53,410000000
2007/8/29,09:53:00,8543.39,8543.39,8543.39,8543.39,462000000
2007/8/29,09:54:00,8545.48,8545.48,8545.48,8545.48,381000000
2007/8/29,09:55:00,8547.22,8547.22,8547.22,8547.22,370000000
2007/8/29,09:56:00,8550.39,8550.39,8550.39,8550.39,451000000
2007/8/29,09:57:00,8551.49,8551.49,8551.49,8551.49,433000000
2007/8/29,09:58:00,8553.50,8553.50,8553.50,8553.50,592000000
2007/8/29,09:59:00,8556.48,8556.48,8556.48,8556.48,655000000
2007/8/29,10:00:00,8558.68,8558.68,8558.68,8558.68,465000000
2007/8/29,10:01:00,8561.21,8561.21,8561.21,8561.21,539000000
2007/8/29,10:02:00,8562.96,8562.96,8562.96,8562.96,327000000
2007/8/29,10:03:00,8563.76,8563.76,8563.76,8563.76,393000000
2007/8/29,10:04:00,8563.21,8563.21,8563.21,8563.21,410000000
2007/8/29,10:05:00,8563.15,8563.15,8563.15,8563.15,343000000
2007/8/29,10:06:00,8565.91,8565.91,8565.91,8565.91,470000000
2007/8/29,10:07:00,8567.01,8567.01,8567.01,8567.01,413000000
2007/8/29,10:08:00,8567.87,8567.87,8567.87,8567.87,435000000
2007/8/29,10:09:00,8568.31,8568.31,8568.31,8568.31,387000000
2007/8/29,10:10:00,8568.41,8568.41,8568.41,8568.41,352000000
2007/8/29,10:11:00,8566.77,8566.77,8566.77,8566.77,485000000
2007/8/29,10:12:00,8568.96,8568.96,8568.96,8568.96,396000000
2007/8/29,10:13:00,8564.20,8564.20,8564.20,8564.20,474000000
2007/8/29,10:14:00,8556.78,8556.78,8556.78,8556.78,514000000
2007/8/29,10:15:00,8555.73,8555.73,8555.73,8555.73,418000000
2007/8/29,10:16:00,8558.03,8558.03,8558.03,8558.03,500000000
2007/8/29,10:17:00,8559.06,8559.06,8559.06,8559.06,342000000
2007/8/29,10:18:00,8559.50,8559.50,8559.50,8559.50,354000000
2007/8/29,10:19:00,8558.83,8558.83,8558.83,8558.83,352000000
2007/8/29,10:20:00,8558.01,8558.01,8558.01,8558.01,278000000
2007/8/29,10:21:00,8562.20,8562.20,8562.20,8562.20,374000000
2007/8/29,10:22:00,8562.76,8562.76,8562.76,8562.76,254000000
2007/8/29,10:23:00,8562.14,8562.14,8562.14,8562.14,272000000
2007/8/29,10:24:00,8561.05,8561.05,8561.05,8561.05,265000000
2007/8/29,10:25:00,8560.03,8560.03,8560.03,8560.03,297000000
2007/8/29,10:26:00,8561.87,8561.87,8561.87,8561.87,360000000
2007/8/29,10:27:00,8561.90,8561.90,8561.90,8561.90,282000000
2007/8/29,10:28:00,8562.07,8562.07,8562.07,8562.07,329000000
2007/8/29,10:29:00,8562.79,8562.79,8562.79,8562.79,319000000
2007/8/29,10:30:00,8565.56,8565.56,8565.56,8565.56,390000000
2007/8/29,10:31:00,8568.07,8568.07,8568.07,8568.07,402000000
2007/8/29,10:32:00,8571.96,8571.96,8571.96,8571.96,262000000
2007/8/29,10:33:00,8572.57,8572.57,8572.57,8572.57,334000000
2007/8/29,10:34:00,8573.64,8573.64,8573.64,8573.64,397000000
2007/8/29,10:35:00,8575.27,8575.27,8575.27,8575.27,317000000
2007/8/29,10:36:00,8576.33,8576.33,8576.33,8576.33,406000000
2007/8/29,10:37:00,8577.90,8577.90,8577.90,8577.90,377000000
2007/8/29,10:38:00,8576.60,8576.60,8576.60,8576.60,420000000
2007/8/29,10:39:00,8577.34,8577.34,8577.34,8577.34,454000000
2007/8/29,10:40:00,8578.46,8578.46,8578.46,8578.46,462000000
2007/8/29,10:41:00,8576.79,8576.79,8576.79,8576.79,388000000
2007/8/29,10:42:00,8575.77,8575.77,8575.77,8575.77,319000000
2007/8/29,10:43:00,8577.78,8577.78,8577.78,8577.78,324000000
2007/8/29,10:44:00,8580.12,8580.12,8580.12,8580.12,308000000
2007/8/29,10:45:00,8580.74,8580.74,8580.74,8580.74,305000000
2007/8/29,10:46:00,8583.70,8583.70,8583.70,8583.70,340000000
2007/8/29,10:47:00,8585.37,8585.37,8585.37,8585.37,314000000
2007/8/29,10:48:00,8586.93,8586.93,8586.93,8586.93,402000000
2007/8/29,10:49:00,8589.65,8589.65,8589.65,8589.65,363000000
2007/8/29,10:50:00,8593.78,8593.78,8593.78,8593.78,334000000
2007/8/29,10:51:00,8593.84,8593.84,8593.84,8593.84,378000000
2007/8/29,10:52:00,8595.20,8595.20,8595.20,8595.20,333000000
2007/8/29,10:53:00,8588.88,8588.88,8588.88,8588.88,485000000
2007/8/29,10:54:00,8585.78,8585.78,8585.78,8585.78,490000000
2007/8/29,10:55:00,8583.20,8583.20,8583.20,8583.20,339000000
2007/8/29,10:56:00,8584.95,8584.95,8584.95,8584.95,334000000
2007/8/29,10:57:00,8583.78,8583.78,8583.78,8583.78,347000000
2007/8/29,10:58:00,8584.07,8584.07,8584.07,8584.07,314000000
2007/8/29,10:59:00,8584.42,8584.42,8584.42,8584.42,312000000
2007/8/29,11:00:00,8581.91,8581.91,8581.91,8581.91,363000000
2007/8/29,11:01:00,8579.28,8579.28,8579.28,8579.28,462000000
2007/8/29,11:02:00,8580.05,8580.05,8580.05,8580.05,286000000
2007/8/29,11:03:00,8578.32,8578.32,8578.32,8578.32,262000000
2007/8/29,11:04:00,8580.13,8580.13,8580.13,8580.13,262000000
2007/8/29,11:05:00,8579.72,8579.72,8579.72,8579.72,247000000
2007/8/29,11:06:00,8577.38,8577.38,8577.38,8577.38,366000000
2007/8/29,11:07:00,8579.69,8579.69,8579.69,8579.69,343000000
2007/8/29,11:08:00,8578.68,8578.68,8578.68,8578.68,304000000
2007/8/29,11:09:00,8578.22,8578.22,8578.22,8578.22,307000000
2007/8/29,11:10:00,8578.04,8578.04,8578.04,8578.04,454000000
2007/8/29,11:11:00,8577.86,8577.86,8577.86,8577.86,279000000
2007/8/29,11:12:00,8572.09,8572.09,8572.09,8572.09,327000000
2007/8/29,11:13:00,8575.26,8575.26,8575.26,8575.26,274000000
2007/8/29,11:14:00,8573.15,8573.15,8573.15,8573.15,242000000
2007/8/29,11:15:00,8572.54,8572.54,8572.54,8572.54,226000000
2007/8/29,11:16:00,8569.67,8569.67,8569.67,8569.67,364000000
2007/8/29,11:17:00,8568.43,8568.43,8568.43,8568.43,346000000
2007/8/29,11:18:00,8570.88,8570.88,8570.88,8570.88,285000000
2007/8/29,11:19:00,8562.42,8562.42,8562.42,8562.42,391000000
2007/8/29,11:20:00,8561.26,8561.26,8561.26,8561.26,337000000
2007/8/29,11:21:00,8560.02,8560.02,8560.02,8560.02,464000000
2007/8/29,11:22:00,8559.97,8559.97,8559.97,8559.97,274000000
2007/8/29,11:23:00,8560.82,8560.82,8560.82,8560.82,270000000
2007/8/29,11:24:00,8555.11,8555.11,8555.11,8555.11,380000000
2007/8/29,11:25:00,8556.50,8556.50,8556.50,8556.50,355000000
2007/8/29,11:26:00,8555.02,8555.02,8555.02,8555.02,351000000
2007/8/29,11:27:00,8554.82,8554.82,8554.82,8554.82,301000000
2007/8/29,11:28:00,8553.17,8553.17,8553.17,8553.17,360000000
2007/8/29,11:29:00,8553.99,8553.99,8553.99,8553.99,268000000
2007/8/29,11:30:00,8553.60,8553.60,8553.60,8553.60,271000000
2007/8/29,11:31:00,8555.22,8555.22,8555.22,8555.22,304000000
2007/8/29,11:32:00,8554.47,8554.47,8554.47,8554.47,236000000
2007/8/29,11:33:00,8554.25,8554.25,8554.25,8554.25,242000000
2007/8/29,11:34:00,8554.50,8554.50,8554.50,8554.50,234000000
2007/8/29,11:35:00,8554.12,8554.12,8554.12,8554.12,227000000
2007/8/29,11:36:00,8553.60,8553.60,8553.60,8553.60,249000000
2007/8/29,11:37:00,8553.72,8553.72,8553.72,8553.72,215000000
2007/8/29,11:38:00,8556.51,8556.51,8556.51,8556.51,245000000
2007/8/29,11:39:00,8558.45,8558.45,8558.45,8558.45,301000000
2007/8/29,11:40:00,8557.42,8557.42,8557.42,8557.42,353000000
2007/8/29,11:41:00,8559.59,8559.59,8559.59,8559.59,323000000
2007/8/29,11:42:00,8560.36,8560.36,8560.36,8560.36,199000000
2007/8/29,11:43:00,8559.68,8559.68,8559.68,8559.68,232000000
2007/8/29,11:44:00,8560.54,8560.54,8560.54,8560.54,188000000
2007/8/29,11:45:00,8562.78,8562.78,8562.78,8562.78,190000000
2007/8/29,11:46:00,8560.49,8560.49,8560.49,8560.49,273000000
2007/8/29,11:47:00,8561.88,8561.88,8561.88,8561.88,199000000
2007/8/29,11:48:00,8561.71,8561.71,8561.71,8561.71,233000000
2007/8/29,11:49:00,8564.82,8564.82,8564.82,8564.82,243000000
2007/8/29,11:50:00,8566.15,8566.15,8566.15,8566.15,243000000
2007/8/29,11:51:00,8564.98,8564.98,8564.98,8564.98,227000000
2007/8/29,11:52:00,8568.40,8568.40,8568.40,8568.40,190000000
2007/8/29,11:53:00,8569.81,8569.81,8569.81,8569.81,219000000
2007/8/29,11:54:00,8570.34,8570.34,8570.34,8570.34,264000000
2007/8/29,11:55:00,8569.63,8569.63,8569.63,8569.63,232000000
2007/8/29,11:56:00,8570.09,8570.09,8570.09,8570.09,276000000
2007/8/29,11:57:00,8571.55,8571.55,8571.55,8571.55,236000000
2007/8/29,11:58:00,8573.46,8573.46,8573.46,8573.46,339000000
2007/8/29,11:59:00,8576.52,8576.52,8576.52,8576.52,381000000
2007/8/29,12:00:00,8577.53,8577.53,8577.53,8577.53,257000000
2007/8/29,12:01:00,8576.78,8576.78,8576.78,8576.78,246000000
2007/8/29,12:02:00,8578.23,8578.23,8578.23,8578.23,252000000
2007/8/29,12:03:00,8579.82,8579.82,8579.82,8579.82,281000000
2007/8/29,12:04:00,8579.34,8579.34,8579.34,8579.34,296000000
2007/8/29,12:05:00,8577.90,8577.90,8577.90,8577.90,261000000
2007/8/29,12:06:00,8576.66,8576.66,8576.66,8576.66,333000000
2007/8/29,12:07:00,8577.78,8577.78,8577.78,8577.78,237000000
2007/8/29,12:08:00,8577.23,8577.23,8577.23,8577.23,279000000
2007/8/29,12:09:00,8575.12,8575.12,8575.12,8575.12,203000000
2007/8/29,12:10:00,8576.25,8576.25,8576.25,8576.25,220000000
2007/8/29,12:11:00,8575.85,8575.85,8575.85,8575.85,225000000
2007/8/29,12:12:00,8575.67,8575.67,8575.67,8575.67,201000000
2007/8/29,12:13:00,8577.01,8577.01,8577.01,8577.01,292000000
2007/8/29,12:14:00,8575.72,8575.72,8575.72,8575.72,167000000
2007/8/29,12:15:00,8575.37,8575.37,8575.37,8575.37,254000000
2007/8/29,12:16:00,8577.15,8577.15,8577.15,8577.15,290000000
2007/8/29,12:17:00,8577.37,8577.37,8577.37,8577.37,218000000
2007/8/29,12:18:00,8577.19,8577.19,8577.19,8577.19,250000000
2007/8/29,12:19:00,8578.37,8578.37,8578.37,8578.37,269000000
2007/8/29,12:20:00,8581.99,8581.99,8581.99,8581.99,288000000
2007/8/29,12:21:00,8581.17,8581.17,8581.17,8581.17,266000000
2007/8/29,12:22:00,8581.43,8581.43,8581.43,8581.43,283000000
2007/8/29,12:23:00,8581.64,8581.64,8581.64,8581.64,281000000
2007/8/29,12:24:00,8581.05,8581.05,8581.05,8581.05,230000000
2007/8/29,12:25:00,8581.49,8581.49,8581.49,8581.49,224000000
2007/8/29,12:26:00,8581.89,8581.89,8581.89,8581.89,252000000
2007/8/29,12:27:00,8581.90,8581.90,8581.90,8581.90,166000000
2007/8/29,12:28:00,8583.09,8583.09,8583.09,8583.09,274000000
2007/8/29,12:29:00,8583.17,8583.17,8583.17,8583.17,200000000
2007/8/29,12:30:00,8582.43,8582.43,8582.43,8582.43,278000000
2007/8/29,12:31:00,8582.23,8582.23,8582.23,8582.23,402000000
2007/8/29,12:32:00,8583.93,8583.93,8583.93,8583.93,278000000
2007/8/29,12:33:00,8583.84,8583.84,8583.84,8583.84,428000000
2007/8/29,12:34:00,8585.13,8585.13,8585.13,8585.13,237000000
2007/8/29,12:35:00,8587.51,8587.51,8587.51,8587.51,250000000
2007/8/29,12:36:00,8585.70,8585.70,8585.70,8585.70,303000000
2007/8/29,12:37:00,8586.77,8586.77,8586.77,8586.77,294000000
2007/8/29,12:38:00,8588.31,8588.31,8588.31,8588.31,333000000
2007/8/29,12:39:00,8590.24,8590.24,8590.24,8590.24,422000000
2007/8/29,12:40:00,8595.88,8595.88,8595.88,8595.88,400000000
2007/8/29,12:41:00,8597.05,8597.05,8597.05,8597.05,407000000
2007/8/29,12:42:00,8597.68,8597.68,8597.68,8597.68,284000000
2007/8/29,12:43:00,8595.99,8595.99,8595.99,8595.99,363000000
2007/8/29,12:44:00,8595.97,8595.97,8595.97,8595.97,390000000
2007/8/29,12:45:00,8598.87,8598.87,8598.87,8598.87,406000000
2007/8/29,12:46:00,8599.18,8599.18,8599.18,8599.18,436000000
2007/8/29,12:47:00,8599.21,8599.21,8599.21,8599.21,298000000
2007/8/29,12:48:00,8598.51,8598.51,8598.51,8598.51,488000000
2007/8/29,12:49:00,8601.16,8601.16,8601.16,8601.16,520000000
2007/8/29,12:50:00,8603.10,8603.10,8603.10,8603.10,334000000
2007/8/29,12:51:00,8604.93,8604.93,8604.93,8604.93,472000000
2007/8/29,12:52:00,8608.45,8608.45,8608.45,8608.45,376000000
2007/8/29,12:53:00,8613.00,8613.00,8613.00,8613.00,458000000
2007/8/29,12:54:00,8617.28,8617.28,8617.28,8617.28,543000000
2007/8/29,12:55:00,8621.85,8621.85,8621.85,8621.85,691000000
2007/8/29,12:56:00,8626.89,8626.89,8626.89,8626.89,697000000
2007/8/29,12:57:00,8631.10,8631.10,8631.10,8631.10,482000000
2007/8/29,12:58:00,8633.55,8633.55,8633.55,8633.55,717000000
2007/8/29,12:59:00,8636.31,8636.31,8636.31,8636.31,603000000
2007/8/29,13:00:00,8637.30,8637.30,8637.30,8637.30,518000000
2007/8/29,13:01:00,8639.56,8639.56,8639.56,8639.56,681000000
2007/8/29,13:02:00,8637.96,8637.96,8637.96,8637.96,463000000
2007/8/29,13:03:00,8638.15,8638.15,8638.15,8638.15,543000000
2007/8/29,13:04:00,8635.64,8635.64,8635.64,8635.64,481000000
2007/8/29,13:05:00,8634.15,8634.15,8634.15,8634.15,535000000
2007/8/29,13:06:00,8629.04,8629.04,8629.04,8629.04,485000000
2007/8/29,13:07:00,8627.42,8627.42,8627.42,8627.42,438000000
2007/8/29,13:08:00,8622.10,8622.10,8622.10,8622.10,458000000
2007/8/29,13:09:00,8621.65,8621.65,8621.65,8621.65,461000000
2007/8/29,13:10:00,8621.41,8621.41,8621.41,8621.41,441000000
2007/8/29,13:11:00,8621.48,8621.48,8621.48,8621.48,489000000
2007/8/29,13:12:00,8620.45,8620.45,8620.45,8620.45,405000000
2007/8/29,13:13:00,8622.71,8622.71,8622.71,8622.71,457000000
2007/8/29,13:14:00,8622.20,8622.20,8622.20,8622.20,390000000
2007/8/29,13:15:00,8622.21,8622.21,8622.21,8622.21,603000000
2007/8/29,13:16:00,8621.47,8621.47,8621.47,8621.47,516000000
2007/8/29,13:17:00,8619.53,8619.53,8619.53,8619.53,459000000
2007/8/29,13:18:00,8622.82,8622.82,8622.82,8622.82,525000000
2007/8/29,13:19:00,8623.17,8623.17,8623.17,8623.17,546000000
2007/8/29,13:20:00,8625.42,8625.42,8625.42,8625.42,484000000
2007/8/29,13:21:00,8627.27,8627.27,8627.27,8627.27,604000000
2007/8/29,13:22:00,8627.87,8627.87,8627.87,8627.87,546000000
2007/8/29,13:23:00,8632.30,8632.30,8632.30,8632.30,675000000
2007/8/29,13:24:00,8635.26,8635.26,8635.26,8635.26,717000000
2007/8/29,13:25:00,8640.10,8640.10,8640.10,8640.10,707000000
2007/8/29,13:26:00,8640.10,8640.10,8640.10,8640.10,0
2007/8/29,13:27:00,8640.10,8640.10,8640.10,8640.10,0
2007/8/29,13:28:00,8640.10,8640.10,8640.10,8640.10,0
2007/8/29,13:29:00,8640.10,8640.10,8640.10,8640.10,0
2007/8/29,13:30:00,8643.32,8643.32,8643.32,8643.32,747032576
2007/8/30,09:01:00,8782.35,8782.35,8782.35,8782.35,1982032896
2007/8/30,09:02:00,8781.12,8781.12,8781.12,8781.12,1656999936
2007/8/30,09:03:00,8780.69,8780.69,8780.69,8780.69,1716999936
2007/8/30,09:04:00,8779.69,8779.69,8779.69,8779.69,1615000064
2007/8/30,09:05:00,8768.21,8768.21,8768.21,8768.21,1192999936
2007/8/30,09:06:00,8762.09,8762.09,8762.09,8762.09,1338000000
2007/8/30,09:07:00,8758.81,8758.81,8758.81,8758.81,1138000000
2007/8/30,09:08:00,8751.68,8751.68,8751.68,8751.68,1251000064
2007/8/30,09:09:00,8750.62,8750.62,8750.62,8750.62,1171000064
2007/8/30,09:10:00,8756.27,8756.27,8756.27,8756.27,944000000
2007/8/30,09:11:00,8763.86,8763.86,8763.86,8763.86,1408000000
2007/8/30,09:12:00,8770.37,8770.37,8770.37,8770.37,1226000000
2007/8/30,09:13:00,8776.80,8776.80,8776.80,8776.80,1152999936
2007/8/30,09:14:00,8780.44,8780.44,8780.44,8780.44,1224000000
2007/8/30,09:15:00,8784.15,8784.15,8784.15,8784.15,1038000000
2007/8/30,09:16:00,8789.25,8789.25,8789.25,8789.25,1210000000
2007/8/30,09:17:00,8784.94,8784.94,8784.94,8784.94,1119000064
2007/8/30,09:18:00,8786.38,8786.38,8786.38,8786.38,1186000000
2007/8/30,09:19:00,8785.53,8785.53,8785.53,8785.53,1065000000
2007/8/30,09:20:00,8786.68,8786.68,8786.68,8786.68,871000000
2007/8/30,09:21:00,8787.76,8787.76,8787.76,8787.76,1198000000
2007/8/30,09:22:00,8788.50,8788.50,8788.50,8788.50,995000000
2007/8/30,09:23:00,8789.28,8789.28,8789.28,8789.28,998000000
2007/8/30,09:24:00,8795.13,8795.13,8795.13,8795.13,1072000000
2007/8/30,09:25:00,8800.18,8800.18,8800.18,8800.18,918000000
2007/8/30,09:26:00,8808.00,8808.00,8808.00,8808.00,1296000000
2007/8/30,09:27:00,8808.97,8808.97,8808.97,8808.97,1096999936
2007/8/30,09:28:00,8810.03,8810.03,8810.03,8810.03,922000000
2007/8/30,09:29:00,8810.39,8810.39,8810.39,8810.39,846000000
2007/8/30,09:30:00,8812.02,8812.02,8812.02,8812.02,740000000
2007/8/30,09:31:00,8813.44,8813.44,8813.44,8813.44,892000000
2007/8/30,09:32:00,8815.88,8815.88,8815.88,8815.88,776000000
2007/8/30,09:33:00,8816.73,8816.73,8816.73,8816.73,817000000
2007/8/30,09:34:00,8812.28,8812.28,8812.28,8812.28,748000000
2007/8/30,09:35:00,8814.28,8814.28,8814.28,8814.28,585000000
2007/8/30,09:36:00,8809.00,8809.00,8809.00,8809.00,859000000
2007/8/30,09:37:00,8808.97,8808.97,8808.97,8808.97,801000000
2007/8/30,09:38:00,8808.01,8808.01,8808.01,8808.01,714000000
2007/8/30,09:39:00,8803.98,8803.98,8803.98,8803.98,720000000
2007/8/30,09:40:00,8800.32,8800.32,8800.32,8800.32,643000000
2007/8/30,09:41:00,8801.83,8801.83,8801.83,8801.83,699000000
2007/8/30,09:42:00,8803.31,8803.31,8803.31,8803.31,631000000
2007/8/30,09:43:00,8804.37,8804.37,8804.37,8804.37,696000000
2007/8/30,09:44:00,8804.57,8804.57,8804.57,8804.57,716000000
2007/8/30,09:45:00,8805.81,8805.81,8805.81,8805.81,703000000
2007/8/30,09:46:00,8804.09,8804.09,8804.09,8804.09,784000000
2007/8/30,09:47:00,8802.58,8802.58,8802.58,8802.58,622000000
2007/8/30,09:48:00,8800.15,8800.15,8800.15,8800.15,591000000
2007/8/30,09:49:00,8798.11,8798.11,8798.11,8798.11,618000000
2007/8/30,09:50:00,8795.72,8795.72,8795.72,8795.72,464000000
2007/8/30,09:51:00,8787.47,8787.47,8787.47,8787.47,698000000
2007/8/30,09:52:00,8784.32,8784.32,8784.32,8784.32,614000000
2007/8/30,09:53:00,8779.72,8779.72,8779.72,8779.72,603000000
2007/8/30,09:54:00,8776.38,8776.38,8776.38,8776.38,587000000
2007/8/30,09:55:00,8775.39,8775.39,8775.39,8775.39,634000000
2007/8/30,09:56:00,8771.13,8771.13,8771.13,8771.13,658000000
2007/8/30,09:57:00,8771.55,8771.55,8771.55,8771.55,638000000
2007/8/30,09:58:00,8768.76,8768.76,8768.76,8768.76,698000000
2007/8/30,09:59:00,8767.66,8767.66,8767.66,8767.66,629000000
2007/8/30,10:00:00,8767.01,8767.01,8767.01,8767.01,485000000
2007/8/30,10:01:00,8767.84,8767.84,8767.84,8767.84,606000000
2007/8/30,10:02:00,8766.53,8766.53,8766.53,8766.53,487000000
2007/8/30,10:03:00,8767.05,8767.05,8767.05,8767.05,727000000
2007/8/30,10:04:00,8768.56,8768.56,8768.56,8768.56,491000000
2007/8/30,10:05:00,8766.62,8766.62,8766.62,8766.62,543000000
2007/8/30,10:06:00,8772.95,8772.95,8772.95,8772.95,659000000
2007/8/30,10:07:00,8775.82,8775.82,8775.82,8775.82,504000000
2007/8/30,10:08:00,8776.51,8776.51,8776.51,8776.51,528000000
2007/8/30,10:09:00,8778.56,8778.56,8778.56,8778.56,493000000
2007/8/30,10:10:00,8779.67,8779.67,8779.67,8779.67,360000000
2007/8/30,10:11:00,8778.88,8778.88,8778.88,8778.88,507000000
2007/8/30,10:12:00,8780.94,8780.94,8780.94,8780.94,709000000
2007/8/30,10:13:00,8782.94,8782.94,8782.94,8782.94,492000000
2007/8/30,10:14:00,8782.29,8782.29,8782.29,8782.29,487000000
2007/8/30,10:15:00,8780.92,8780.92,8780.92,8780.92,504000000
2007/8/30,10:16:00,8781.99,8781.99,8781.99,8781.99,886000000
2007/8/30,10:17:00,8782.07,8782.07,8782.07,8782.07,548000000
2007/8/30,10:18:00,8780.29,8780.29,8780.29,8780.29,560000000
2007/8/30,10:19:00,8781.14,8781.14,8781.14,8781.14,458000000
2007/8/30,10:20:00,8778.85,8778.85,8778.85,8778.85,377000000
2007/8/30,10:21:00,8780.65,8780.65,8780.65,8780.65,464000000
2007/8/30,10:22:00,8780.51,8780.51,8780.51,8780.51,457000000
2007/8/30,10:23:00,8782.89,8782.89,8782.89,8782.89,411000000
2007/8/30,10:24:00,8782.63,8782.63,8782.63,8782.63,457000000
2007/8/30,10:25:00,8784.48,8784.48,8784.48,8784.48,352000000
2007/8/30,10:26:00,8783.43,8783.43,8783.43,8783.43,445000000
2007/8/30,10:27:00,8781.67,8781.67,8781.67,8781.67,441000000
2007/8/30,10:28:00,8784.24,8784.24,8784.24,8784.24,440000000
2007/8/30,10:29:00,8785.42,8785.42,8785.42,8785.42,485000000
2007/8/30,10:30:00,8786.39,8786.39,8786.39,8786.39,390000000
2007/8/30,10:31:00,8787.35,8787.35,8787.35,8787.35,527000000
2007/8/30,10:32:00,8787.21,8787.21,8787.21,8787.21,476000000
2007/8/30,10:33:00,8790.24,8790.24,8790.24,8790.24,398000000
2007/8/30,10:34:00,8787.87,8787.87,8787.87,8787.87,376000000
2007/8/30,10:35:00,8787.98,8787.98,8787.98,8787.98,332000000
2007/8/30,10:36:00,8790.22,8790.22,8790.22,8790.22,402000000
2007/8/30,10:37:00,8787.88,8787.88,8787.88,8787.88,438000000
2007/8/30,10:38:00,8788.75,8788.75,8788.75,8788.75,501000000
2007/8/30,10:39:00,8788.23,8788.23,8788.23,8788.23,350000000
2007/8/30,10:40:00,8786.17,8786.17,8786.17,8786.17,372000000
2007/8/30,10:41:00,8786.86,8786.86,8786.86,8786.86,545000000
2007/8/30,10:42:00,8785.75,8785.75,8785.75,8785.75,408000000
2007/8/30,10:43:00,8787.39,8787.39,8787.39,8787.39,485000000
2007/8/30,10:44:00,8787.29,8787.29,8787.29,8787.29,389000000
2007/8/30,10:45:00,8789.05,8789.05,8789.05,8789.05,320000000
2007/8/30,10:46:00,8790.11,8790.11,8790.11,8790.11,409000000
2007/8/30,10:47:00,8790.80,8790.80,8790.80,8790.80,376000000
2007/8/30,10:48:00,8789.99,8789.99,8789.99,8789.99,420000000
2007/8/30,10:49:00,8793.75,8793.75,8793.75,8793.75,432000000
2007/8/30,10:50:00,8794.59,8794.59,8794.59,8794.59,432000000
2007/8/30,10:51:00,8796.25,8796.25,8796.25,8796.25,461000000
2007/8/30,10:52:00,8798.95,8798.95,8798.95,8798.95,411000000
2007/8/30,10:53:00,8799.45,8799.45,8799.45,8799.45,555000000
2007/8/30,10:54:00,8798.43,8798.43,8798.43,8798.43,486000000
2007/8/30,10:55:00,8798.49,8798.49,8798.49,8798.49,522000000
2007/8/30,10:56:00,8797.48,8797.48,8797.48,8797.48,451000000
2007/8/30,10:57:00,8796.88,8796.88,8796.88,8796.88,446000000
2007/8/30,10:58:00,8797.39,8797.39,8797.39,8797.39,1164000000
2007/8/30,10:59:00,8796.31,8796.31,8796.31,8796.31,506000000
2007/8/30,11:00:00,8799.84,8799.84,8799.84,8799.84,514000000
2007/8/30,11:01:00,8801.14,8801.14,8801.14,8801.14,619000000
2007/8/30,11:02:00,8801.82,8801.82,8801.82,8801.82,400000000
2007/8/30,11:03:00,8800.66,8800.66,8800.66,8800.66,521000000
2007/8/30,11:04:00,8799.67,8799.67,8799.67,8799.67,371000000
2007/8/30,11:05:00,8799.70,8799.70,8799.70,8799.70,357000000
2007/8/30,11:06:00,8798.80,8798.80,8798.80,8798.80,448000000
2007/8/30,11:07:00,8799.02,8799.02,8799.02,8799.02,352000000
2007/8/30,11:08:00,8797.54,8797.54,8797.54,8797.54,378000000
2007/8/30,11:09:00,8796.04,8796.04,8796.04,8796.04,387000000
2007/8/30,11:10:00,8799.44,8799.44,8799.44,8799.44,481000000
2007/8/30,11:11:00,8798.53,8798.53,8798.53,8798.53,395000000
2007/8/30,11:12:00,8798.52,8798.52,8798.52,8798.52,425000000
2007/8/30,11:13:00,8801.34,8801.34,8801.34,8801.34,491000000
2007/8/30,11:14:00,8800.69,8800.69,8800.69,8800.69,315000000
2007/8/30,11:15:00,8800.42,8800.42,8800.42,8800.42,312000000
2007/8/30,11:16:00,8800.40,8800.40,8800.40,8800.40,455000000
2007/8/30,11:17:00,8799.12,8799.12,8799.12,8799.12,370000000
2007/8/30,11:18:00,8798.78,8798.78,8798.78,8798.78,411000000
2007/8/30,11:19:00,8798.84,8798.84,8798.84,8798.84,359000000
2007/8/30,11:20:00,8796.25,8796.25,8796.25,8796.25,353000000
2007/8/30,11:21:00,8795.92,8795.92,8795.92,8795.92,436000000
2007/8/30,11:22:00,8794.69,8794.69,8794.69,8794.69,380000000
2007/8/30,11:23:00,8795.31,8795.31,8795.31,8795.31,483000000
2007/8/30,11:24:00,8797.81,8797.81,8797.81,8797.81,437000000
2007/8/30,11:25:00,8796.76,8796.76,8796.76,8796.76,378000000
2007/8/30,11:26:00,8795.11,8795.11,8795.11,8795.11,395000000
2007/8/30,11:27:00,8794.39,8794.39,8794.39,8794.39,302000000
2007/8/30,11:28:00,8793.42,8793.42,8793.42,8793.42,415000000
2007/8/30,11:29:00,8792.77,8792.77,8792.77,8792.77,431000000
2007/8/30,11:30:00,8789.96,8789.96,8789.96,8789.96,351000000
2007/8/30,11:31:00,8788.19,8788.19,8788.19,8788.19,399000000
2007/8/30,11:32:00,8784.63,8784.63,8784.63,8784.63,365000000
2007/8/30,11:33:00,8784.87,8784.87,8784.87,8784.87,438000000
2007/8/30,11:34:00,8783.60,8783.60,8783.60,8783.60,397000000
2007/8/30,11:35:00,8780.20,8780.20,8780.20,8780.20,446000000
2007/8/30,11:36:00,8778.48,8778.48,8778.48,8778.48,482000000
2007/8/30,11:37:00,8779.05,8779.05,8779.05,8779.05,504000000
2007/8/30,11:38:00,8776.62,8776.62,8776.62,8776.62,455000000
2007/8/30,11:39:00,8774.43,8774.43,8774.43,8774.43,353000000
2007/8/30,11:40:00,8774.05,8774.05,8774.05,8774.05,379000000
2007/8/30,11:41:00,8771.74,8771.74,8771.74,8771.74,469000000
2007/8/30,11:42:00,8771.88,8771.88,8771.88,8771.88,389000000
2007/8/30,11:43:00,8771.59,8771.59,8771.59,8771.59,425000000
2007/8/30,11:44:00,8772.44,8772.44,8772.44,8772.44,297000000
2007/8/30,11:45:00,8771.39,8771.39,8771.39,8771.39,275000000
2007/8/30,11:46:00,8769.50,8769.50,8769.50,8769.50,267000000
2007/8/30,11:47:00,8771.48,8771.48,8771.48,8771.48,378000000
2007/8/30,11:48:00,8775.18,8775.18,8775.18,8775.18,369000000
2007/8/30,11:49:00,8778.07,8778.07,8778.07,8778.07,268000000
2007/8/30,11:50:00,8780.12,8780.12,8780.12,8780.12,334000000
2007/8/30,11:51:00,8781.83,8781.83,8781.83,8781.83,352000000
2007/8/30,11:52:00,8780.10,8780.10,8780.10,8780.10,253000000
2007/8/30,11:53:00,8784.71,8784.71,8784.71,8784.71,296000000
2007/8/30,11:54:00,8783.78,8783.78,8783.78,8783.78,246000000
2007/8/30,11:55:00,8781.18,8781.18,8781.18,8781.18,245000000
2007/8/30,11:56:00,8782.95,8782.95,8782.95,8782.95,268000000
2007/8/30,11:57:00,8783.54,8783.54,8783.54,8783.54,221000000
2007/8/30,11:58:00,8781.04,8781.04,8781.04,8781.04,278000000
2007/8/30,11:59:00,8782.01,8782.01,8782.01,8782.01,231000000
2007/8/30,12:00:00,8780.80,8780.80,8780.80,8780.80,240000000
2007/8/30,12:01:00,8780.95,8780.95,8780.95,8780.95,319000000
2007/8/30,12:02:00,8780.16,8780.16,8780.16,8780.16,252000000
2007/8/30,12:03:00,8778.02,8778.02,8778.02,8778.02,293000000
2007/8/30,12:04:00,8774.31,8774.31,8774.31,8774.31,275000000
2007/8/30,12:05:00,8773.01,8773.01,8773.01,8773.01,308000000
2007/8/30,12:06:00,8770.95,8770.95,8770.95,8770.95,343000000
2007/8/30,12:07:00,8768.52,8768.52,8768.52,8768.52,275000000
2007/8/30,12:08:00,8767.92,8767.92,8767.92,8767.92,298000000
2007/8/30,12:09:00,8768.49,8768.49,8768.49,8768.49,239000000
2007/8/30,12:10:00,8766.49,8766.49,8766.49,8766.49,223000000
2007/8/30,12:11:00,8764.01,8764.01,8764.01,8764.01,296000000
2007/8/30,12:12:00,8765.67,8765.67,8765.67,8765.67,296000000
2007/8/30,12:13:00,8767.15,8767.15,8767.15,8767.15,342000000
2007/8/30,12:14:00,8766.78,8766.78,8766.78,8766.78,269000000
2007/8/30,12:15:00,8769.93,8769.93,8769.93,8769.93,364000000
2007/8/30,12:16:00,8772.42,8772.42,8772.42,8772.42,393000000
2007/8/30,12:17:00,8774.86,8774.86,8774.86,8774.86,381000000
2007/8/30,12:18:00,8778.27,8778.27,8778.27,8778.27,362000000
2007/8/30,12:19:00,8779.09,8779.09,8779.09,8779.09,277000000
2007/8/30,12:20:00,8778.02,8778.02,8778.02,8778.02,354000000
2007/8/30,12:21:00,8780.59,8780.59,8780.59,8780.59,325000000
2007/8/30,12:22:00,8781.83,8781.83,8781.83,8781.83,293000000
2007/8/30,12:23:00,8780.49,8780.49,8780.49,8780.49,370000000
2007/8/30,12:24:00,8780.50,8780.50,8780.50,8780.50,300000000
2007/8/30,12:25:00,8782.86,8782.86,8782.86,8782.86,299000000
2007/8/30,12:26:00,8780.50,8780.50,8780.50,8780.50,292000000
2007/8/30,12:27:00,8782.85,8782.85,8782.85,8782.85,233000000
2007/8/30,12:28:00,8784.80,8784.80,8784.80,8784.80,336000000
2007/8/30,12:29:00,8783.46,8783.46,8783.46,8783.46,254000000
2007/8/30,12:30:00,8786.21,8786.21,8786.21,8786.21,338000000
2007/8/30,12:31:00,8788.32,8788.32,8788.32,8788.32,425000000
2007/8/30,12:32:00,8789.85,8789.85,8789.85,8789.85,438000000
2007/8/30,12:33:00,8791.19,8791.19,8791.19,8791.19,385000000
2007/8/30,12:34:00,8791.82,8791.82,8791.82,8791.82,466000000
2007/8/30,12:35:00,8791.87,8791.87,8791.87,8791.87,350000000
2007/8/30,12:36:00,8792.02,8792.02,8792.02,8792.02,374000000
2007/8/30,12:37:00,8793.06,8793.06,8793.06,8793.06,312000000
2007/8/30,12:38:00,8793.27,8793.27,8793.27,8793.27,443000000
2007/8/30,12:39:00,8793.29,8793.29,8793.29,8793.29,422000000
2007/8/30,12:40:00,8794.97,8794.97,8794.97,8794.97,392000000
2007/8/30,12:41:00,8796.10,8796.10,8796.10,8796.10,444000000
2007/8/30,12:42:00,8798.61,8798.61,8798.61,8798.61,465000000
2007/8/30,12:43:00,8797.59,8797.59,8797.59,8797.59,490000000
2007/8/30,12:44:00,8799.42,8799.42,8799.42,8799.42,427000000
2007/8/30,12:45:00,8798.99,8798.99,8798.99,8798.99,377000000
2007/8/30,12:46:00,8800.21,8800.21,8800.21,8800.21,416000000
2007/8/30,12:47:00,8798.19,8798.19,8798.19,8798.19,365000000
2007/8/30,12:48:00,8799.18,8799.18,8799.18,8799.18,375000000
2007/8/30,12:49:00,8798.96,8798.96,8798.96,8798.96,445000000
2007/8/30,12:50:00,8799.31,8799.31,8799.31,8799.31,458000000
2007/8/30,12:51:00,8800.18,8800.18,8800.18,8800.18,532000000
2007/8/30,12:52:00,8802.39,8802.39,8802.39,8802.39,382000000
2007/8/30,12:53:00,8804.81,8804.81,8804.81,8804.81,534000000
2007/8/30,12:54:00,8803.20,8803.20,8803.20,8803.20,467000000
2007/8/30,12:55:00,8806.63,8806.63,8806.63,8806.63,519000000
2007/8/30,12:56:00,8805.68,8805.68,8805.68,8805.68,559000000
2007/8/30,12:57:00,8807.36,8807.36,8807.36,8807.36,369000000
2007/8/30,12:58:00,8808.11,8808.11,8808.11,8808.11,474000000
2007/8/30,12:59:00,8807.18,8807.18,8807.18,8807.18,522000000
2007/8/30,13:00:00,8813.23,8813.23,8813.23,8813.23,637000000
2007/8/30,13:01:00,8818.77,8818.77,8818.77,8818.77,747000000
2007/8/30,13:02:00,8820.47,8820.47,8820.47,8820.47,532000000
2007/8/30,13:03:00,8823.65,8823.65,8823.65,8823.65,739000000
2007/8/30,13:04:00,8825.92,8825.92,8825.92,8825.92,496000000
2007/8/30,13:05:00,8821.60,8821.60,8821.60,8821.60,389000000
2007/8/30,13:06:00,8817.68,8817.68,8817.68,8817.68,572000000
2007/8/30,13:07:00,8810.29,8810.29,8810.29,8810.29,498000000
2007/8/30,13:08:00,8807.80,8807.80,8807.80,8807.80,611000000
2007/8/30,13:09:00,8806.08,8806.08,8806.08,8806.08,508000000
2007/8/30,13:10:00,8803.40,8803.40,8803.40,8803.40,485000000
2007/8/30,13:11:00,8800.80,8800.80,8800.80,8800.80,577000000
2007/8/30,13:12:00,8795.74,8795.74,8795.74,8795.74,540000000
2007/8/30,13:13:00,8793.19,8793.19,8793.19,8793.19,606000000
2007/8/30,13:14:00,8789.15,8789.15,8789.15,8789.15,483000000
2007/8/30,13:15:00,8784.83,8784.83,8784.83,8784.83,549000000
2007/8/30,13:16:00,8783.41,8783.41,8783.41,8783.41,656000000
2007/8/30,13:17:00,8778.81,8778.81,8778.81,8778.81,604000000
2007/8/30,13:18:00,8776.44,8776.44,8776.44,8776.44,658000000
2007/8/30,13:19:00,8775.22,8775.22,8775.22,8775.22,634000000
2007/8/30,13:20:00,8776.49,8776.49,8776.49,8776.49,515000000
2007/8/30,13:21:00,8776.34,8776.34,8776.34,8776.34,678000000
2007/8/30,13:22:00,8774.14,8774.14,8774.14,8774.14,615000000
2007/8/30,13:23:00,8777.89,8777.89,8777.89,8777.89,717000000
2007/8/30,13:24:00,8777.69,8777.69,8777.69,8777.69,685000000
2007/8/30,13:25:00,8778.99,8778.99,8778.99,8778.99,777000000
2007/8/30,13:26:00,8778.98,8778.98,8778.98,8778.98,0
2007/8/30,13:27:00,8778.98,8778.98,8778.98,8778.98,0
2007/8/30,13:28:00,8778.98,8778.98,8778.98,8778.98,0
2007/8/30,13:29:00,8778.98,8778.98,8778.98,8778.98,0
2007/8/30,13:30:00,8771.21,8771.21,8771.21,8771.21,2758032896
2007/8/31,09:01:00,8807.70,8807.70,8807.70,8807.70,4100999936
2007/8/31,09:02:00,8810.54,8810.54,8810.54,8810.54,1367000064
2007/8/31,09:03:00,8816.57,8816.57,8816.57,8816.57,1328999936
2007/8/31,09:04:00,8818.58,8818.58,8818.58,8818.58,1382000000
2007/8/31,09:05:00,8817.75,8817.75,8817.75,8817.75,1199000064
2007/8/31,09:06:00,8816.37,8816.37,8816.37,8816.37,1230000000
2007/8/31,09:07:00,8810.05,8810.05,8810.05,8810.05,1091000064
2007/8/31,09:08:00,8805.17,8805.17,8805.17,8805.17,1082000000
2007/8/31,09:09:00,8801.31,8801.31,8801.31,8801.31,1239000064
2007/8/31,09:10:00,8795.10,8795.10,8795.10,8795.10,897000000
2007/8/31,09:11:00,8793.59,8793.59,8793.59,8793.59,1053000000
2007/8/31,09:12:00,8791.21,8791.21,8791.21,8791.21,1004000000
2007/8/31,09:13:00,8788.64,8788.64,8788.64,8788.64,993000000
2007/8/31,09:14:00,8786.15,8786.15,8786.15,8786.15,1021000000
2007/8/31,09:15:00,8785.70,8785.70,8785.70,8785.70,843000000
2007/8/31,09:16:00,8789.23,8789.23,8789.23,8789.23,1230000000
2007/8/31,09:17:00,8793.66,8793.66,8793.66,8793.66,1094000000
2007/8/31,09:18:00,8798.92,8798.92,8798.92,8798.92,1102000000
2007/8/31,09:19:00,8804.98,8804.98,8804.98,8804.98,1044000000
2007/8/31,09:20:00,8808.58,8808.58,8808.58,8808.58,909000000
2007/8/31,09:21:00,8814.24,8814.24,8814.24,8814.24,1358000000
2007/8/31,09:22:00,8816.79,8816.79,8816.79,8816.79,850000000
2007/8/31,09:23:00,8818.19,8818.19,8818.19,8818.19,1050000000
2007/8/31,09:24:00,8821.22,8821.22,8821.22,8821.22,995000000
2007/8/31,09:25:00,8822.91,8822.91,8822.91,8822.91,853000000
2007/8/31,09:26:00,8825.24,8825.24,8825.24,8825.24,1029000000
2007/8/31,09:27:00,8825.54,8825.54,8825.54,8825.54,802000000
2007/8/31,09:28:00,8827.15,8827.15,8827.15,8827.15,1063000000
2007/8/31,09:29:00,8828.33,8828.33,8828.33,8828.33,933000000
2007/8/31,09:30:00,8829.87,8829.87,8829.87,8829.87,825000000
2007/8/31,09:31:00,8833.39,8833.39,8833.39,8833.39,1140999936
2007/8/31,09:32:00,8833.74,8833.74,8833.74,8833.74,805000000
2007/8/31,09:33:00,8833.89,8833.89,8833.89,8833.89,809000000
2007/8/31,09:34:00,8833.74,8833.74,8833.74,8833.74,780000000
2007/8/31,09:35:00,8833.28,8833.28,8833.28,8833.28,653000000
2007/8/31,09:36:00,8832.78,8832.78,8832.78,8832.78,816000000
2007/8/31,09:37:00,8829.81,8829.81,8829.81,8829.81,573000000
2007/8/31,09:38:00,8827.66,8827.66,8827.66,8827.66,621000000
2007/8/31,09:39:00,8826.99,8826.99,8826.99,8826.99,784000000
2007/8/31,09:40:00,8827.65,8827.65,8827.65,8827.65,581000000
2007/8/31,09:41:00,8827.62,8827.62,8827.62,8827.62,728000000
2007/8/31,09:42:00,8827.23,8827.23,8827.23,8827.23,555000000
2007/8/31,09:43:00,8825.72,8825.72,8825.72,8825.72,651000000
2007/8/31,09:44:00,8825.53,8825.53,8825.53,8825.53,707000000
2007/8/31,09:45:00,8825.95,8825.95,8825.95,8825.95,513000000
2007/8/31,09:46:00,8825.40,8825.40,8825.40,8825.40,678000000
2007/8/31,09:47:00,8826.42,8826.42,8826.42,8826.42,499000000
2007/8/31,09:48:00,8827.49,8827.49,8827.49,8827.49,588000000
2007/8/31,09:49:00,8831.21,8831.21,8831.21,8831.21,545000000
2007/8/31,09:50:00,8834.95,8834.95,8834.95,8834.95,566000000
2007/8/31,09:51:00,8837.83,8837.83,8837.83,8837.83,617000000
2007/8/31,09:52:00,8841.57,8841.57,8841.57,8841.57,573000000
2007/8/31,09:53:00,8843.38,8843.38,8843.38,8843.38,592000000
2007/8/31,09:54:00,8843.47,8843.47,8843.47,8843.47,644000000
2007/8/31,09:55:00,8846.50,8846.50,8846.50,8846.50,476000000
2007/8/31,09:56:00,8844.44,8844.44,8844.44,8844.44,591000000
2007/8/31,09:57:00,8844.13,8844.13,8844.13,8844.13,621000000
2007/8/31,09:58:00,8847.59,8847.59,8847.59,8847.59,588000000
2007/8/31,09:59:00,8848.17,8848.17,8848.17,8848.17,702000000
2007/8/31,10:00:00,8851.14,8851.14,8851.14,8851.14,594000000
2007/8/31,10:01:00,8852.57,8852.57,8852.57,8852.57,842000000
2007/8/31,10:02:00,8853.73,8853.73,8853.73,8853.73,588000000
2007/8/31,10:03:00,8853.23,8853.23,8853.23,8853.23,598000000
2007/8/31,10:04:00,8853.34,8853.34,8853.34,8853.34,746000000
2007/8/31,10:05:00,8855.02,8855.02,8855.02,8855.02,647000000
2007/8/31,10:06:00,8856.90,8856.90,8856.90,8856.90,888000000
2007/8/31,10:07:00,8861.14,8861.14,8861.14,8861.14,838000000
2007/8/31,10:08:00,8861.16,8861.16,8861.16,8861.16,810000000
2007/8/31,10:09:00,8861.21,8861.21,8861.21,8861.21,671000000
2007/8/31,10:10:00,8859.00,8859.00,8859.00,8859.00,551000000
2007/8/31,10:11:00,8859.82,8859.82,8859.82,8859.82,825000000
2007/8/31,10:12:00,8859.11,8859.11,8859.11,8859.11,601000000
2007/8/31,10:13:00,8858.33,8858.33,8858.33,8858.33,666000000
2007/8/31,10:14:00,8854.76,8854.76,8854.76,8854.76,655000000
2007/8/31,10:15:00,8853.66,8853.66,8853.66,8853.66,595000000
2007/8/31,10:16:00,8851.46,8851.46,8851.46,8851.46,584000000
2007/8/31,10:17:00,8850.85,8850.85,8850.85,8850.85,384000000
2007/8/31,10:18:00,8849.59,8849.59,8849.59,8849.59,491000000
2007/8/31,10:19:00,8850.70,8850.70,8850.70,8850.70,501000000
2007/8/31,10:20:00,8850.24,8850.24,8850.24,8850.24,446000000
2007/8/31,10:21:00,8848.63,8848.63,8848.63,8848.63,521000000
2007/8/31,10:22:00,8847.68,8847.68,8847.68,8847.68,462000000
2007/8/31,10:23:00,8844.03,8844.03,8844.03,8844.03,451000000
2007/8/31,10:24:00,8842.62,8842.62,8842.62,8842.62,477000000
2007/8/31,10:25:00,8841.03,8841.03,8841.03,8841.03,421000000
2007/8/31,10:26:00,8840.27,8840.27,8840.27,8840.27,561000000
2007/8/31,10:27:00,8840.33,8840.33,8840.33,8840.33,472000000
2007/8/31,10:28:00,8836.07,8836.07,8836.07,8836.07,463000000
2007/8/31,10:29:00,8836.91,8836.91,8836.91,8836.91,429000000
2007/8/31,10:30:00,8836.90,8836.90,8836.90,8836.90,376000000
2007/8/31,10:31:00,8832.12,8832.12,8832.12,8832.12,525000000
2007/8/31,10:32:00,8833.15,8833.15,8833.15,8833.15,417000000
2007/8/31,10:33:00,8829.69,8829.69,8829.69,8829.69,499000000
2007/8/31,10:34:00,8829.36,8829.36,8829.36,8829.36,410000000
2007/8/31,10:35:00,8827.64,8827.64,8827.64,8827.64,364000000
2007/8/31,10:36:00,8824.98,8824.98,8824.98,8824.98,449000000
2007/8/31,10:37:00,8828.92,8828.92,8828.92,8828.92,388000000
2007/8/31,10:38:00,8829.22,8829.22,8829.22,8829.22,372000000
2007/8/31,10:39:00,8830.24,8830.24,8830.24,8830.24,339000000
2007/8/31,10:40:00,8831.37,8831.37,8831.37,8831.37,277000000
2007/8/31,10:41:00,8833.28,8833.28,8833.28,8833.28,387000000
2007/8/31,10:42:00,8834.38,8834.38,8834.38,8834.38,287000000
2007/8/31,10:43:00,8836.51,8836.51,8836.51,8836.51,315000000
2007/8/31,10:44:00,8839.26,8839.26,8839.26,8839.26,343000000
2007/8/31,10:45:00,8837.62,8837.62,8837.62,8837.62,328000000
2007/8/31,10:46:00,8839.17,8839.17,8839.17,8839.17,380000000
2007/8/31,10:47:00,8838.34,8838.34,8838.34,8838.34,322000000
2007/8/31,10:48:00,8837.80,8837.80,8837.80,8837.80,351000000
2007/8/31,10:49:00,8838.48,8838.48,8838.48,8838.48,310000000
2007/8/31,10:50:00,8838.25,8838.25,8838.25,8838.25,255000000
2007/8/31,10:51:00,8836.58,8836.58,8836.58,8836.58,409000000
2007/8/31,10:52:00,8837.17,8837.17,8837.17,8837.17,366000000
2007/8/31,10:53:00,8841.12,8841.12,8841.12,8841.12,484000000
2007/8/31,10:54:00,8840.66,8840.66,8840.66,8840.66,356000000
2007/8/31,10:55:00,8843.72,8843.72,8843.72,8843.72,333000000
2007/8/31,10:56:00,8843.12,8843.12,8843.12,8843.12,442000000
2007/8/31,10:57:00,8843.96,8843.96,8843.96,8843.96,254000000
2007/8/31,10:58:00,8846.61,8846.61,8846.61,8846.61,381000000
2007/8/31,10:59:00,8850.71,8850.71,8850.71,8850.71,327000000
2007/8/31,11:00:00,8855.59,8855.59,8855.59,8855.59,416000000
2007/8/31,11:01:00,8855.22,8855.22,8855.22,8855.22,490000000
2007/8/31,11:02:00,8859.57,8859.57,8859.57,8859.57,422000000
2007/8/31,11:03:00,8862.50,8862.50,8862.50,8862.50,794000000
2007/8/31,11:04:00,8867.62,8867.62,8867.62,8867.62,607000000
2007/8/31,11:05:00,8871.17,8871.17,8871.17,8871.17,554000000
2007/8/31,11:06:00,8871.65,8871.65,8871.65,8871.65,627000000
2007/8/31,11:07:00,8873.13,8873.13,8873.13,8873.13,369000000
2007/8/31,11:08:00,8870.18,8870.18,8870.18,8870.18,493000000
2007/8/31,11:09:00,8867.51,8867.51,8867.51,8867.51,565000000
2007/8/31,11:10:00,8867.76,8867.76,8867.76,8867.76,377000000
2007/8/31,11:11:00,8869.85,8869.85,8869.85,8869.85,562000000
2007/8/31,11:12:00,8868.03,8868.03,8868.03,8868.03,336000000
2007/8/31,11:13:00,8868.67,8868.67,8868.67,8868.67,387000000
2007/8/31,11:14:00,8867.98,8867.98,8867.98,8867.98,353000000
2007/8/31,11:15:00,8867.28,8867.28,8867.28,8867.28,251000000
2007/8/31,11:16:00,8865.04,8865.04,8865.04,8865.04,376000000
2007/8/31,11:17:00,8863.11,8863.11,8863.11,8863.11,258000000
2007/8/31,11:18:00,8862.26,8862.26,8862.26,8862.26,370000000
2007/8/31,11:19:00,8861.58,8861.58,8861.58,8861.58,397000000
2007/8/31,11:20:00,8862.78,8862.78,8862.78,8862.78,317000000
2007/8/31,11:21:00,8862.73,8862.73,8862.73,8862.73,469000000
2007/8/31,11:22:00,8861.97,8861.97,8861.97,8861.97,333000000
2007/8/31,11:23:00,8864.18,8864.18,8864.18,8864.18,402000000
2007/8/31,11:24:00,8869.95,8869.95,8869.95,8869.95,496000000
2007/8/31,11:25:00,8874.28,8874.28,8874.28,8874.28,589000000
2007/8/31,11:26:00,8876.67,8876.67,8876.67,8876.67,758000000
2007/8/31,11:27:00,8877.18,8877.18,8877.18,8877.18,424000000
2007/8/31,11:28:00,8880.25,8880.25,8880.25,8880.25,551000000
2007/8/31,11:29:00,8881.20,8881.20,8881.20,8881.20,487000000
2007/8/31,11:30:00,8881.53,8881.53,8881.53,8881.53,460000000
2007/8/31,11:31:00,8880.64,8880.64,8880.64,8880.64,602000000
2007/8/31,11:32:00,8884.70,8884.70,8884.70,8884.70,494000000
2007/8/31,11:33:00,8884.40,8884.40,8884.40,8884.40,535000000
2007/8/31,11:34:00,8888.08,8888.08,8888.08,8888.08,427000000
2007/8/31,11:35:00,8887.90,8887.90,8887.90,8887.90,384000000
2007/8/31,11:36:00,8890.34,8890.34,8890.34,8890.34,649000000
2007/8/31,11:37:00,8893.18,8893.18,8893.18,8893.18,450000000
2007/8/31,11:38:00,8891.05,8891.05,8891.05,8891.05,461000000
2007/8/31,11:39:00,8890.05,8890.05,8890.05,8890.05,468000000
2007/8/31,11:40:00,8887.85,8887.85,8887.85,8887.85,373000000
2007/8/31,11:41:00,8884.87,8884.87,8884.87,8884.87,468000000
2007/8/31,11:42:00,8882.40,8882.40,8882.40,8882.40,299000000
2007/8/31,11:43:00,8882.15,8882.15,8882.15,8882.15,351000000
2007/8/31,11:44:00,8882.51,8882.51,8882.51,8882.51,354000000
2007/8/31,11:45:00,8881.13,8881.13,8881.13,8881.13,325000000
2007/8/31,11:46:00,8878.95,8878.95,8878.95,8878.95,375000000
2007/8/31,11:47:00,8876.61,8876.61,8876.61,8876.61,273000000
2007/8/31,11:48:00,8877.36,8877.36,8877.36,8877.36,375000000
2007/8/31,11:49:00,8875.01,8875.01,8875.01,8875.01,314000000
2007/8/31,11:50:00,8877.23,8877.23,8877.23,8877.23,286000000
2007/8/31,11:51:00,8877.62,8877.62,8877.62,8877.62,400000000
2007/8/31,11:52:00,8881.21,8881.21,8881.21,8881.21,317000000
2007/8/31,11:53:00,8884.01,8884.01,8884.01,8884.01,460000000
2007/8/31,11:54:00,8885.88,8885.88,8885.88,8885.88,425000000
2007/8/31,11:55:00,8886.36,8886.36,8886.36,8886.36,378000000
2007/8/31,11:56:00,8887.87,8887.87,8887.87,8887.87,382000000
2007/8/31,11:57:00,8888.36,8888.36,8888.36,8888.36,316000000
2007/8/31,11:58:00,8886.64,8886.64,8886.64,8886.64,352000000
2007/8/31,11:59:00,8886.86,8886.86,8886.86,8886.86,300000000
2007/8/31,12:00:00,8893.66,8893.66,8893.66,8893.66,477000000
2007/8/31,12:01:00,8894.72,8894.72,8894.72,8894.72,435000000
2007/8/31,12:02:00,8898.51,8898.51,8898.51,8898.51,453000000
2007/8/31,12:03:00,8902.35,8902.35,8902.35,8902.35,663000000
2007/8/31,12:04:00,8909.41,8909.41,8909.41,8909.41,669000000
2007/8/31,12:05:00,8911.79,8911.79,8911.79,8911.79,692000000
2007/8/31,12:06:00,8914.00,8914.00,8914.00,8914.00,1228000000
2007/8/31,12:07:00,8915.34,8915.34,8915.34,8915.34,680000000
2007/8/31,12:08:00,8917.54,8917.54,8917.54,8917.54,718000000
2007/8/31,12:09:00,8916.08,8916.08,8916.08,8916.08,552000000
2007/8/31,12:10:00,8915.20,8915.20,8915.20,8915.20,460000000
2007/8/31,12:11:00,8910.69,8910.69,8910.69,8910.69,655000000
2007/8/31,12:12:00,8909.07,8909.07,8909.07,8909.07,538000000
2007/8/31,12:13:00,8907.99,8907.99,8907.99,8907.99,418000000
2007/8/31,12:14:00,8907.82,8907.82,8907.82,8907.82,456000000
2007/8/31,12:15:00,8908.63,8908.63,8908.63,8908.63,314000000
2007/8/31,12:16:00,8902.23,8902.23,8902.23,8902.23,370000000
2007/8/31,12:17:00,8901.98,8901.98,8901.98,8901.98,334000000
2007/8/31,12:18:00,8911.35,8911.35,8911.35,8911.35,599000000
2007/8/31,12:19:00,8914.21,8914.21,8914.21,8914.21,523000000
2007/8/31,12:20:00,8918.94,8918.94,8918.94,8918.94,643000000
2007/8/31,12:21:00,8920.52,8920.52,8920.52,8920.52,709000000
2007/8/31,12:22:00,8921.34,8921.34,8921.34,8921.34,398000000
2007/8/31,12:23:00,8919.86,8919.86,8919.86,8919.86,508000000
2007/8/31,12:24:00,8918.59,8918.59,8918.59,8918.59,503000000
2007/8/31,12:25:00,8917.50,8917.50,8917.50,8917.50,402000000
2007/8/31,12:26:00,8915.00,8915.00,8915.00,8915.00,507000000
2007/8/31,12:27:00,8915.64,8915.64,8915.64,8915.64,437000000
2007/8/31,12:28:00,8917.74,8917.74,8917.74,8917.74,489000000
2007/8/31,12:29:00,8920.49,8920.49,8920.49,8920.49,564000000
2007/8/31,12:30:00,8927.51,8927.51,8927.51,8927.51,494000000
2007/8/31,12:31:00,8917.85,8917.85,8917.85,8917.85,1008000000
2007/8/31,12:32:00,8916.06,8916.06,8916.06,8916.06,349000000
2007/8/31,12:33:00,8915.12,8915.12,8915.12,8915.12,489000000
2007/8/31,12:34:00,8912.19,8912.19,8912.19,8912.19,369000000
2007/8/31,12:35:00,8918.79,8918.79,8918.79,8918.79,424000000
2007/8/31,12:36:00,8915.55,8915.55,8915.55,8915.55,513000000
2007/8/31,12:37:00,8916.66,8916.66,8916.66,8916.66,373000000
2007/8/31,12:38:00,8917.88,8917.88,8917.88,8917.88,343000000
2007/8/31,12:39:00,8916.38,8916.38,8916.38,8916.38,353000000
2007/8/31,12:40:00,8912.56,8912.56,8912.56,8912.56,361000000
2007/8/31,12:41:00,8914.49,8914.49,8914.49,8914.49,506000000
2007/8/31,12:42:00,8916.08,8916.08,8916.08,8916.08,338000000
2007/8/31,12:43:00,8914.58,8914.58,8914.58,8914.58,383000000
2007/8/31,12:44:00,8915.67,8915.67,8915.67,8915.67,426000000
2007/8/31,12:45:00,8915.12,8915.12,8915.12,8915.12,394000000
2007/8/31,12:46:00,8915.87,8915.87,8915.87,8915.87,598000000
2007/8/31,12:47:00,8915.32,8915.32,8915.32,8915.32,386000000
2007/8/31,12:48:00,8914.52,8914.52,8914.52,8914.52,532000000
2007/8/31,12:49:00,8914.36,8914.36,8914.36,8914.36,516000000
2007/8/31,12:50:00,8912.24,8912.24,8912.24,8912.24,424000000
2007/8/31,12:51:00,8911.26,8911.26,8911.26,8911.26,582000000
2007/8/31,12:52:00,8909.33,8909.33,8909.33,8909.33,329000000
2007/8/31,12:53:00,8912.86,8912.86,8912.86,8912.86,451000000
2007/8/31,12:54:00,8907.40,8907.40,8907.40,8907.40,434000000
2007/8/31,12:55:00,8908.59,8908.59,8908.59,8908.59,358000000
2007/8/31,12:56:00,8907.43,8907.43,8907.43,8907.43,462000000
2007/8/31,12:57:00,8911.94,8911.94,8911.94,8911.94,355000000
2007/8/31,12:58:00,8914.29,8914.29,8914.29,8914.29,478000000
2007/8/31,12:59:00,8915.66,8915.66,8915.66,8915.66,460000000
2007/8/31,13:00:00,8918.77,8918.77,8918.77,8918.77,519000000
2007/8/31,13:01:00,8926.32,8926.32,8926.32,8926.32,806000000
2007/8/31,13:02:00,8927.23,8927.23,8927.23,8927.23,610000000
2007/8/31,13:03:00,8932.63,8932.63,8932.63,8932.63,592000000
2007/8/31,13:04:00,8931.13,8931.13,8931.13,8931.13,609000000
2007/8/31,13:05:00,8934.21,8934.21,8934.21,8934.21,504000000
2007/8/31,13:06:00,8934.26,8934.26,8934.26,8934.26,624000000
2007/8/31,13:07:00,8933.83,8933.83,8933.83,8933.83,455000000
2007/8/31,13:08:00,8936.70,8936.70,8936.70,8936.70,678000000
2007/8/31,13:09:00,8939.10,8939.10,8939.10,8939.10,644000000
2007/8/31,13:10:00,8942.83,8942.83,8942.83,8942.83,599000000
2007/8/31,13:11:00,8941.11,8941.11,8941.11,8941.11,816000000
2007/8/31,13:12:00,8942.33,8942.33,8942.33,8942.33,577000000
2007/8/31,13:13:00,8939.45,8939.45,8939.45,8939.45,677000000
2007/8/31,13:14:00,8943.11,8943.11,8943.11,8943.11,768000000
2007/8/31,13:15:00,8941.01,8941.01,8941.01,8941.01,556000000
2007/8/31,13:16:00,8940.64,8940.64,8940.64,8940.64,863000000
2007/8/31,13:17:00,8939.56,8939.56,8939.56,8939.56,654000000
2007/8/31,13:18:00,8941.42,8941.42,8941.42,8941.42,895000000
2007/8/31,13:19:00,8945.17,8945.17,8945.17,8945.17,789000000
2007/8/31,13:20:00,8943.02,8943.02,8943.02,8943.02,657000000
2007/8/31,13:21:00,8943.70,8943.70,8943.70,8943.70,869000000
2007/8/31,13:22:00,8941.85,8941.85,8941.85,8941.85,725000000
2007/8/31,13:23:00,8942.95,8942.95,8942.95,8942.95,824000000
2007/8/31,13:24:00,8942.38,8942.38,8942.38,8942.38,877000000
2007/8/31,13:25:00,8944.03,8944.03,8944.03,8944.03,918000000
2007/8/31,13:26:00,8944.03,8944.03,8944.03,8944.03,0
2007/8/31,13:27:00,8944.03,8944.03,8944.03,8944.03,0
2007/8/31,13:28:00,8944.03,8944.03,8944.03,8944.03,0
2007/8/31,13:29:00,8944.03,8944.03,8944.03,8944.03,0
2007/8/31,13:30:00,8982.16,8982.16,8982.16,8982.16,980065280
2007/9/3,09:01:00,9018.89,9018.89,9018.89,9018.89,2141032448
2007/9/3,09:02:00,9013.45,9013.45,9013.45,9013.45,1695000064
2007/9/3,09:03:00,9012.51,9012.51,9012.51,9012.51,1764999936
2007/9/3,09:04:00,9011.18,9011.18,9011.18,9011.18,1939000064
2007/9/3,09:05:00,9005.94,9005.94,9005.94,9005.94,1576999936
2007/9/3,09:06:00,8996.81,8996.81,8996.81,8996.81,1743000064
2007/9/3,09:07:00,8990.53,8990.53,8990.53,8990.53,1215000064
2007/9/3,09:08:00,8983.30,8983.30,8983.30,8983.30,1451000064
2007/9/3,09:09:00,8982.61,8982.61,8982.61,8982.61,1459000064
2007/9/3,09:10:00,8981.58,8981.58,8981.58,8981.58,1066000000
2007/9/3,09:11:00,8980.77,8980.77,8980.77,8980.77,1168000000
2007/9/3,09:12:00,8980.74,8980.74,8980.74,8980.74,1124000000
2007/9/3,09:13:00,8982.04,8982.04,8982.04,8982.04,950000000
2007/9/3,09:14:00,8982.19,8982.19,8982.19,8982.19,1016000000
2007/9/3,09:15:00,8986.76,8986.76,8986.76,8986.76,946000000
2007/9/3,09:16:00,8994.21,8994.21,8994.21,8994.21,1239000064
2007/9/3,09:17:00,9000.82,9000.82,9000.82,9000.82,1027000000
2007/9/3,09:18:00,9009.89,9009.89,9009.89,9009.89,1049000000
2007/9/3,09:19:00,9015.76,9015.76,9015.76,9015.76,1039000000
2007/9/3,09:20:00,9016.76,9016.76,9016.76,9016.76,1104000000
2007/9/3,09:21:00,9015.93,9015.93,9015.93,9015.93,1215000064
2007/9/3,09:22:00,9018.45,9018.45,9018.45,9018.45,1016000000
2007/9/3,09:23:00,9017.18,9017.18,9017.18,9017.18,996000000
2007/9/3,09:24:00,9015.76,9015.76,9015.76,9015.76,962000000
2007/9/3,09:25:00,9016.04,9016.04,9016.04,9016.04,747000000
2007/9/3,09:26:00,9015.91,9015.91,9015.91,9015.91,876000000
2007/9/3,09:27:00,9016.03,9016.03,9016.03,9016.03,747000000
2007/9/3,09:28:00,9018.14,9018.14,9018.14,9018.14,745000000
2007/9/3,09:29:00,9017.67,9017.67,9017.67,9017.67,772000000
2007/9/3,09:30:00,9016.49,9016.49,9016.49,9016.49,687000000
2007/9/3,09:31:00,9017.33,9017.33,9017.33,9017.33,1024000000
2007/9/3,09:32:00,9017.24,9017.24,9017.24,9017.24,742000000
2007/9/3,09:33:00,9019.41,9019.41,9019.41,9019.41,720000000
2007/9/3,09:34:00,9016.06,9016.06,9016.06,9016.06,819000000
2007/9/3,09:35:00,9016.64,9016.64,9016.64,9016.64,729000000
2007/9/3,09:36:00,9012.71,9012.71,9012.71,9012.71,929000000
2007/9/3,09:37:00,9010.73,9010.73,9010.73,9010.73,826000000
2007/9/3,09:38:00,9010.50,9010.50,9010.50,9010.50,876000000
2007/9/3,09:39:00,9007.10,9007.10,9007.10,9007.10,813000000
2007/9/3,09:40:00,9004.64,9004.64,9004.64,9004.64,655000000
2007/9/3,09:41:00,9003.55,9003.55,9003.55,9003.55,730000000
2007/9/3,09:42:00,8996.53,8996.53,8996.53,8996.53,598000000
2007/9/3,09:43:00,8993.62,8993.62,8993.62,8993.62,681000000
2007/9/3,09:44:00,8990.37,8990.37,8990.37,8990.37,722000000
2007/9/3,09:45:00,8981.11,8981.11,8981.11,8981.11,652000000
2007/9/3,09:46:00,8977.73,8977.73,8977.73,8977.73,743000000
2007/9/3,09:47:00,8970.39,8970.39,8970.39,8970.39,794000000
2007/9/3,09:48:00,8963.03,8963.03,8963.03,8963.03,799000000
2007/9/3,09:49:00,8956.08,8956.08,8956.08,8956.08,805000000
2007/9/3,09:50:00,8951.83,8951.83,8951.83,8951.83,619000000
2007/9/3,09:51:00,8947.06,8947.06,8947.06,8947.06,790000000
2007/9/3,09:52:00,8948.90,8948.90,8948.90,8948.90,604000000
2007/9/3,09:53:00,8951.99,8951.99,8951.99,8951.99,668000000
2007/9/3,09:54:00,8959.19,8959.19,8959.19,8959.19,599000000
2007/9/3,09:55:00,8967.81,8967.81,8967.81,8967.81,654000000
2007/9/3,09:56:00,8975.98,8975.98,8975.98,8975.98,653000000
2007/9/3,09:57:00,8980.22,8980.22,8980.22,8980.22,481000000
2007/9/3,09:58:00,8983.15,8983.15,8983.15,8983.15,521000000
2007/9/3,09:59:00,8985.70,8985.70,8985.70,8985.70,473000000
2007/9/3,10:00:00,8988.47,8988.47,8988.47,8988.47,394000000
2007/9/3,10:01:00,8987.18,8987.18,8987.18,8987.18,425000000
2007/9/3,10:02:00,8989.32,8989.32,8989.32,8989.32,439000000
2007/9/3,10:03:00,8986.38,8986.38,8986.38,8986.38,488000000
2007/9/3,10:04:00,8982.34,8982.34,8982.34,8982.34,449000000
2007/9/3,10:05:00,8981.55,8981.55,8981.55,8981.55,361000000
2007/9/3,10:06:00,8978.13,8978.13,8978.13,8978.13,486000000
2007/9/3,10:07:00,8975.56,8975.56,8975.56,8975.56,460000000
2007/9/3,10:08:00,8970.67,8970.67,8970.67,8970.67,517000000
2007/9/3,10:09:00,8969.96,8969.96,8969.96,8969.96,484000000
2007/9/3,10:10:00,8966.82,8966.82,8966.82,8966.82,366000000
2007/9/3,10:11:00,8967.44,8967.44,8967.44,8967.44,410000000
2007/9/3,10:12:00,8963.52,8963.52,8963.52,8963.52,345000000
2007/9/3,10:13:00,8962.74,8962.74,8962.74,8962.74,401000000
2007/9/3,10:14:00,8962.60,8962.60,8962.60,8962.60,358000000
2007/9/3,10:15:00,8963.60,8963.60,8963.60,8963.60,381000000
2007/9/3,10:16:00,8963.80,8963.80,8963.80,8963.80,458000000
2007/9/3,10:17:00,8962.10,8962.10,8962.10,8962.10,329000000
2007/9/3,10:18:00,8963.54,8963.54,8963.54,8963.54,299000000
2007/9/3,10:19:00,8961.00,8961.00,8961.00,8961.00,322000000
2007/9/3,10:20:00,8961.75,8961.75,8961.75,8961.75,302000000
2007/9/3,10:21:00,8962.98,8962.98,8962.98,8962.98,327000000
2007/9/3,10:22:00,8962.22,8962.22,8962.22,8962.22,244000000
2007/9/3,10:23:00,8963.07,8963.07,8963.07,8963.07,370000000
2007/9/3,10:24:00,8963.70,8963.70,8963.70,8963.70,363000000
2007/9/3,10:25:00,8963.55,8963.55,8963.55,8963.55,303000000
2007/9/3,10:26:00,8964.82,8964.82,8964.82,8964.82,357000000
2007/9/3,10:27:00,8964.89,8964.89,8964.89,8964.89,292000000
2007/9/3,10:28:00,8968.07,8968.07,8968.07,8968.07,396000000
2007/9/3,10:29:00,8971.15,8971.15,8971.15,8971.15,391000000
2007/9/3,10:30:00,8974.29,8974.29,8974.29,8974.29,398000000
2007/9/3,10:31:00,8974.25,8974.25,8974.25,8974.25,506000000
2007/9/3,10:32:00,8976.82,8976.82,8976.82,8976.82,430000000
2007/9/3,10:33:00,8981.15,8981.15,8981.15,8981.15,457000000
2007/9/3,10:34:00,8980.55,8980.55,8980.55,8980.55,447000000
2007/9/3,10:35:00,8980.45,8980.45,8980.45,8980.45,387000000
2007/9/3,10:36:00,8980.44,8980.44,8980.44,8980.44,471000000
2007/9/3,10:37:00,8980.54,8980.54,8980.54,8980.54,310000000
2007/9/3,10:38:00,8979.88,8979.88,8979.88,8979.88,342000000
2007/9/3,10:39:00,8982.33,8982.33,8982.33,8982.33,333000000
2007/9/3,10:40:00,8983.04,8983.04,8983.04,8983.04,298000000
2007/9/3,10:41:00,8984.14,8984.14,8984.14,8984.14,398000000
2007/9/3,10:42:00,8984.30,8984.30,8984.30,8984.30,323000000
2007/9/3,10:43:00,8983.78,8983.78,8983.78,8983.78,441000000
2007/9/3,10:44:00,8984.09,8984.09,8984.09,8984.09,462000000
2007/9/3,10:45:00,8985.11,8985.11,8985.11,8985.11,426000000
2007/9/3,10:46:00,8988.04,8988.04,8988.04,8988.04,507000000
2007/9/3,10:47:00,8991.89,8991.89,8991.89,8991.89,495000000
2007/9/3,10:48:00,8995.82,8995.82,8995.82,8995.82,577000000
2007/9/3,10:49:00,8998.98,8998.98,8998.98,8998.98,694000000
2007/9/3,10:50:00,9001.10,9001.10,9001.10,9001.10,530000000
2007/9/3,10:51:00,9001.74,9001.74,9001.74,9001.74,545000000
2007/9/3,10:52:00,9004.19,9004.19,9004.19,9004.19,465000000
2007/9/3,10:53:00,9005.50,9005.50,9005.50,9005.50,622000000
2007/9/3,10:54:00,9006.99,9006.99,9006.99,9006.99,534000000
2007/9/3,10:55:00,9006.14,9006.14,9006.14,9006.14,472000000
2007/9/3,10:56:00,9004.07,9004.07,9004.07,9004.07,582000000
2007/9/3,10:57:00,9005.26,9005.26,9005.26,9005.26,436000000
2007/9/3,10:58:00,9007.86,9007.86,9007.86,9007.86,504000000
2007/9/3,10:59:00,9007.10,9007.10,9007.10,9007.10,463000000
2007/9/3,11:00:00,9010.36,9010.36,9010.36,9010.36,368000000
2007/9/3,11:01:00,9008.97,9008.97,9008.97,9008.97,439000000
2007/9/3,11:02:00,9009.76,9009.76,9009.76,9009.76,324000000
2007/9/3,11:03:00,9012.59,9012.59,9012.59,9012.59,374000000
2007/9/3,11:04:00,9015.35,9015.35,9015.35,9015.35,380000000
2007/9/3,11:05:00,9013.82,9013.82,9013.82,9013.82,307000000
2007/9/3,11:06:00,9013.45,9013.45,9013.45,9013.45,494000000
2007/9/3,11:07:00,9014.66,9014.66,9014.66,9014.66,385000000
2007/9/3,11:08:00,9012.86,9012.86,9012.86,9012.86,452000000
2007/9/3,11:09:00,9016.01,9016.01,9016.01,9016.01,449000000
2007/9/3,11:10:00,9013.31,9013.31,9013.31,9013.31,329000000
2007/9/3,11:11:00,9015.17,9015.17,9015.17,9015.17,528000000
2007/9/3,11:12:00,9016.43,9016.43,9016.43,9016.43,534000000
2007/9/3,11:13:00,9014.77,9014.77,9014.77,9014.77,438000000
2007/9/3,11:14:00,9015.45,9015.45,9015.45,9015.45,570000000
2007/9/3,11:15:00,9014.46,9014.46,9014.46,9014.46,375000000
2007/9/3,11:16:00,9012.18,9012.18,9012.18,9012.18,401000000
2007/9/3,11:17:00,9009.82,9009.82,9009.82,9009.82,423000000
2007/9/3,11:18:00,9005.00,9005.00,9005.00,9005.00,406000000
2007/9/3,11:19:00,9003.36,9003.36,9003.36,9003.36,510000000
2007/9/3,11:20:00,9001.52,9001.52,9001.52,9001.52,428000000
2007/9/3,11:21:00,8997.74,8997.74,8997.74,8997.74,459000000
2007/9/3,11:22:00,8995.56,8995.56,8995.56,8995.56,432000000
2007/9/3,11:23:00,8991.27,8991.27,8991.27,8991.27,385000000
2007/9/3,11:24:00,8989.41,8989.41,8989.41,8989.41,414000000
2007/9/3,11:25:00,8988.71,8988.71,8988.71,8988.71,335000000
2007/9/3,11:26:00,8987.68,8987.68,8987.68,8987.68,336000000
2007/9/3,11:27:00,8987.20,8987.20,8987.20,8987.20,284000000
2007/9/3,11:28:00,8988.23,8988.23,8988.23,8988.23,341000000
2007/9/3,11:29:00,8987.19,8987.19,8987.19,8987.19,317000000
2007/9/3,11:30:00,8987.52,8987.52,8987.52,8987.52,306000000
2007/9/3,11:31:00,8988.48,8988.48,8988.48,8988.48,327000000
2007/9/3,11:32:00,8989.00,8989.00,8989.00,8989.00,228000000
2007/9/3,11:33:00,8990.45,8990.45,8990.45,8990.45,268000000
2007/9/3,11:34:00,8989.69,8989.69,8989.69,8989.69,226000000
2007/9/3,11:35:00,8990.66,8990.66,8990.66,8990.66,240000000
2007/9/3,11:36:00,8989.53,8989.53,8989.53,8989.53,321000000
2007/9/3,11:37:00,8990.94,8990.94,8990.94,8990.94,260000000
2007/9/3,11:38:00,8990.13,8990.13,8990.13,8990.13,230000000
2007/9/3,11:39:00,8990.38,8990.38,8990.38,8990.38,208000000
2007/9/3,11:40:00,8989.43,8989.43,8989.43,8989.43,271000000
2007/9/3,11:41:00,8993.06,8993.06,8993.06,8993.06,296000000
2007/9/3,11:42:00,8990.74,8990.74,8990.74,8990.74,239000000
2007/9/3,11:43:00,8991.03,8991.03,8991.03,8991.03,272000000
2007/9/3,11:44:00,8991.90,8991.90,8991.90,8991.90,275000000
2007/9/3,11:45:00,8991.21,8991.21,8991.21,8991.21,249000000
2007/9/3,11:46:00,8990.62,8990.62,8990.62,8990.62,311000000
2007/9/3,11:47:00,8992.91,8992.91,8992.91,8992.91,253000000
2007/9/3,11:48:00,8992.26,8992.26,8992.26,8992.26,320000000
2007/9/3,11:49:00,8994.78,8994.78,8994.78,8994.78,277000000
2007/9/3,11:50:00,8993.34,8993.34,8993.34,8993.34,226000000
2007/9/3,11:51:00,8996.86,8996.86,8996.86,8996.86,277000000
2007/9/3,11:52:00,8995.80,8995.80,8995.80,8995.80,234000000
2007/9/3,11:53:00,8994.00,8994.00,8994.00,8994.00,304000000
2007/9/3,11:54:00,8993.65,8993.65,8993.65,8993.65,280000000
2007/9/3,11:55:00,8991.44,8991.44,8991.44,8991.44,564000000
2007/9/3,11:56:00,8991.45,8991.45,8991.45,8991.45,333000000
2007/9/3,11:57:00,8994.37,8994.37,8994.37,8994.37,264000000
2007/9/3,11:58:00,8992.70,8992.70,8992.70,8992.70,311000000
2007/9/3,11:59:00,8991.15,8991.15,8991.15,8991.15,273000000
2007/9/3,12:00:00,8992.09,8992.09,8992.09,8992.09,281000000
2007/9/3,12:01:00,8994.07,8994.07,8994.07,8994.07,371000000
2007/9/3,12:02:00,8993.32,8993.32,8993.32,8993.32,264000000
2007/9/3,12:03:00,8992.47,8992.47,8992.47,8992.47,287000000
2007/9/3,12:04:00,8993.48,8993.48,8993.48,8993.48,308000000
2007/9/3,12:05:00,8994.37,8994.37,8994.37,8994.37,309000000
2007/9/3,12:06:00,8993.82,8993.82,8993.82,8993.82,324000000
2007/9/3,12:07:00,8993.51,8993.51,8993.51,8993.51,255000000
2007/9/3,12:08:00,8996.14,8996.14,8996.14,8996.14,389000000
2007/9/3,12:09:00,8994.80,8994.80,8994.80,8994.80,318000000
2007/9/3,12:10:00,8992.31,8992.31,8992.31,8992.31,319000000
2007/9/3,12:11:00,8994.49,8994.49,8994.49,8994.49,347000000
2007/9/3,12:12:00,8992.63,8992.63,8992.63,8992.63,321000000
2007/9/3,12:13:00,8992.93,8992.93,8992.93,8992.93,413000000
2007/9/3,12:14:00,8992.49,8992.49,8992.49,8992.49,316000000
2007/9/3,12:15:00,8993.64,8993.64,8993.64,8993.64,311000000
2007/9/3,12:16:00,8992.45,8992.45,8992.45,8992.45,285000000
2007/9/3,12:17:00,8990.72,8990.72,8990.72,8990.72,272000000
2007/9/3,12:18:00,8992.34,8992.34,8992.34,8992.34,342000000
2007/9/3,12:19:00,8992.29,8992.29,8992.29,8992.29,326000000
2007/9/3,12:20:00,8989.62,8989.62,8989.62,8989.62,279000000
2007/9/3,12:21:00,8988.85,8988.85,8988.85,8988.85,364000000
2007/9/3,12:22:00,8988.82,8988.82,8988.82,8988.82,352000000
2007/9/3,12:23:00,8983.15,8983.15,8983.15,8983.15,366000000
2007/9/3,12:24:00,8981.42,8981.42,8981.42,8981.42,402000000
2007/9/3,12:25:00,8977.88,8977.88,8977.88,8977.88,447000000
2007/9/3,12:26:00,8978.51,8978.51,8978.51,8978.51,574000000
2007/9/3,12:27:00,8972.00,8972.00,8972.00,8972.00,417000000
2007/9/3,12:28:00,8970.79,8970.79,8970.79,8970.79,465000000
2007/9/3,12:29:00,8973.00,8973.00,8973.00,8973.00,410000000
2007/9/3,12:30:00,8971.17,8971.17,8971.17,8971.17,319000000
2007/9/3,12:31:00,8978.41,8978.41,8978.41,8978.41,400000000
2007/9/3,12:32:00,8973.79,8973.79,8973.79,8973.79,264000000
2007/9/3,12:33:00,8974.49,8974.49,8974.49,8974.49,391000000
2007/9/3,12:34:00,8974.52,8974.52,8974.52,8974.52,262000000
2007/9/3,12:35:00,8973.26,8973.26,8973.26,8973.26,263000000
2007/9/3,12:36:00,8974.58,8974.58,8974.58,8974.58,308000000
2007/9/3,12:37:00,8972.35,8972.35,8972.35,8972.35,265000000
2007/9/3,12:38:00,8974.98,8974.98,8974.98,8974.98,395000000
2007/9/3,12:39:00,8976.25,8976.25,8976.25,8976.25,269000000
2007/9/3,12:40:00,8977.26,8977.26,8977.26,8977.26,280000000
2007/9/3,12:41:00,8982.05,8982.05,8982.05,8982.05,348000000
2007/9/3,12:42:00,8982.80,8982.80,8982.80,8982.80,246000000
2007/9/3,12:43:00,8985.67,8985.67,8985.67,8985.67,351000000
2007/9/3,12:44:00,8987.54,8987.54,8987.54,8987.54,370000000
2007/9/3,12:45:00,8988.16,8988.16,8988.16,8988.16,363000000
2007/9/3,12:46:00,8992.35,8992.35,8992.35,8992.35,409000000
2007/9/3,12:47:00,8993.41,8993.41,8993.41,8993.41,285000000
2007/9/3,12:48:00,8992.35,8992.35,8992.35,8992.35,348000000
2007/9/3,12:49:00,8993.97,8993.97,8993.97,8993.97,373000000
2007/9/3,12:50:00,8992.72,8992.72,8992.72,8992.72,373000000
2007/9/3,12:51:00,8990.57,8990.57,8990.57,8990.57,422000000
2007/9/3,12:52:00,8985.15,8985.15,8985.15,8985.15,340000000
2007/9/3,12:53:00,8985.87,8985.87,8985.87,8985.87,465000000
2007/9/3,12:54:00,8986.77,8986.77,8986.77,8986.77,393000000
2007/9/3,12:55:00,8983.24,8983.24,8983.24,8983.24,347000000
2007/9/3,12:56:00,8985.50,8985.50,8985.50,8985.50,418000000
2007/9/3,12:57:00,8984.08,8984.08,8984.08,8984.08,286000000
2007/9/3,12:58:00,8983.12,8983.12,8983.12,8983.12,369000000
2007/9/3,12:59:00,8982.94,8982.94,8982.94,8982.94,322000000
2007/9/3,13:00:00,8984.04,8984.04,8984.04,8984.04,322000000
2007/9/3,13:01:00,8987.10,8987.10,8987.10,8987.10,381000000
2007/9/3,13:02:00,8987.01,8987.01,8987.01,8987.01,341000000
2007/9/3,13:03:00,8986.11,8986.11,8986.11,8986.11,365000000
2007/9/3,13:04:00,8986.78,8986.78,8986.78,8986.78,350000000
2007/9/3,13:05:00,8989.62,8989.62,8989.62,8989.62,359000000
2007/9/3,13:06:00,8985.97,8985.97,8985.97,8985.97,443000000
2007/9/3,13:07:00,8989.43,8989.43,8989.43,8989.43,345000000
2007/9/3,13:08:00,8990.01,8990.01,8990.01,8990.01,433000000
2007/9/3,13:09:00,8989.17,8989.17,8989.17,8989.17,363000000
2007/9/3,13:10:00,8990.10,8990.10,8990.10,8990.10,322000000
2007/9/3,13:11:00,8989.71,8989.71,8989.71,8989.71,467000000
2007/9/3,13:12:00,8992.99,8992.99,8992.99,8992.99,462000000
2007/9/3,13:13:00,8992.55,8992.55,8992.55,8992.55,532000000
2007/9/3,13:14:00,8995.49,8995.49,8995.49,8995.49,531000000
2007/9/3,13:15:00,8995.30,8995.30,8995.30,8995.30,509000000
2007/9/3,13:16:00,8993.48,8993.48,8993.48,8993.48,545000000
2007/9/3,13:17:00,8995.29,8995.29,8995.29,8995.29,422000000
2007/9/3,13:18:00,8995.49,8995.49,8995.49,8995.49,660000000
2007/9/3,13:19:00,8998.24,8998.24,8998.24,8998.24,524000000
2007/9/3,13:20:00,8998.58,8998.58,8998.58,8998.58,515000000
2007/9/3,13:21:00,8999.29,8999.29,8999.29,8999.29,641000000
2007/9/3,13:22:00,8996.00,8996.00,8996.00,8996.00,697000000
2007/9/3,13:23:00,8994.54,8994.54,8994.54,8994.54,817000000
2007/9/3,13:24:00,8993.80,8993.80,8993.80,8993.80,827000000
2007/9/3,13:25:00,8991.81,8991.81,8991.81,8991.81,789000000
2007/9/3,13:26:00,8991.81,8991.81,8991.81,8991.81,0
2007/9/3,13:27:00,8991.81,8991.81,8991.81,8991.81,0
2007/9/3,13:28:00,8991.81,8991.81,8991.81,8991.81,0
2007/9/3,13:29:00,8991.81,8991.81,8991.81,8991.81,0
2007/9/3,13:30:00,8979.96,8979.96,8979.96,8979.96,1415032832
2007/9/4,09:01:00,9019.61,9019.61,9019.61,9019.61,240032768
2007/9/4,09:02:00,9020.81,9020.81,9020.81,9020.81,1287000064
2007/9/4,09:03:00,9026.04,9026.04,9026.04,9026.04,1350000000
2007/9/4,09:04:00,9024.41,9024.41,9024.41,9024.41,1332000000
2007/9/4,09:05:00,9026.80,9026.80,9026.80,9026.80,966000000
2007/9/4,09:06:00,9027.19,9027.19,9027.19,9027.19,1352999936
2007/9/4,09:07:00,9023.99,9023.99,9023.99,9023.99,1052000000
2007/9/4,09:08:00,9027.77,9027.77,9027.77,9027.77,1104999936
2007/9/4,09:09:00,9024.15,9024.15,9024.15,9024.15,934000000
2007/9/4,09:10:00,9022.08,9022.08,9022.08,9022.08,764000000
2007/9/4,09:11:00,9018.26,9018.26,9018.26,9018.26,1151000064
2007/9/4,09:12:00,9017.11,9017.11,9017.11,9017.11,906000000
2007/9/4,09:13:00,9015.20,9015.20,9015.20,9015.20,1092999936
2007/9/4,09:14:00,9016.18,9016.18,9016.18,9016.18,1280999936
2007/9/4,09:15:00,9014.58,9014.58,9014.58,9014.58,1086000000
2007/9/4,09:16:00,9013.25,9013.25,9013.25,9013.25,1270000000
2007/9/4,09:17:00,9009.76,9009.76,9009.76,9009.76,808000000
2007/9/4,09:18:00,9009.26,9009.26,9009.26,9009.26,940000000
2007/9/4,09:19:00,9008.42,9008.42,9008.42,9008.42,1029000000
2007/9/4,09:20:00,9002.40,9002.40,9002.40,9002.40,841000000
2007/9/4,09:21:00,9005.28,9005.28,9005.28,9005.28,1030000000
2007/9/4,09:22:00,9004.90,9004.90,9004.90,9004.90,777000000
2007/9/4,09:23:00,9004.44,9004.44,9004.44,9004.44,884000000
2007/9/4,09:24:00,9006.13,9006.13,9006.13,9006.13,938000000
2007/9/4,09:25:00,9004.03,9004.03,9004.03,9004.03,640000000
2007/9/4,09:26:00,9004.94,9004.94,9004.94,9004.94,883000000
2007/9/4,09:27:00,9006.73,9006.73,9006.73,9006.73,748000000
2007/9/4,09:28:00,9006.98,9006.98,9006.98,9006.98,848000000
2007/9/4,09:29:00,9012.58,9012.58,9012.58,9012.58,929000000
2007/9/4,09:30:00,9016.63,9016.63,9016.63,9016.63,692000000
2007/9/4,09:31:00,9018.90,9018.90,9018.90,9018.90,826000000
2007/9/4,09:32:00,9022.76,9022.76,9022.76,9022.76,787000000
2007/9/4,09:33:00,9023.69,9023.69,9023.69,9023.69,710000000
2007/9/4,09:34:00,9024.63,9024.63,9024.63,9024.63,846000000
2007/9/4,09:35:00,9023.67,9023.67,9023.67,9023.67,553000000
2007/9/4,09:36:00,9019.71,9019.71,9019.71,9019.71,764000000
2007/9/4,09:37:00,9017.23,9017.23,9017.23,9017.23,659000000
2007/9/4,09:38:00,9017.02,9017.02,9017.02,9017.02,706000000
2007/9/4,09:39:00,9008.57,9008.57,9008.57,9008.57,611000000
2007/9/4,09:40:00,9000.56,9000.56,9000.56,9000.56,632000000
2007/9/4,09:41:00,8991.77,8991.77,8991.77,8991.77,914000000
2007/9/4,09:42:00,8983.40,8983.40,8983.40,8983.40,784000000
2007/9/4,09:43:00,8974.95,8974.95,8974.95,8974.95,1103000064
2007/9/4,09:44:00,8962.69,8962.69,8962.69,8962.69,1352000000
2007/9/4,09:45:00,8950.46,8950.46,8950.46,8950.46,1152000000
2007/9/4,09:46:00,8941.49,8941.49,8941.49,8941.49,1460000000
2007/9/4,09:47:00,8932.73,8932.73,8932.73,8932.73,1075000064
2007/9/4,09:48:00,8929.07,8929.07,8929.07,8929.07,1087000064
2007/9/4,09:49:00,8927.91,8927.91,8927.91,8927.91,962000000
2007/9/4,09:50:00,8931.11,8931.11,8931.11,8931.11,643000000
2007/9/4,09:51:00,8943.65,8943.65,8943.65,8943.65,945000000
2007/9/4,09:52:00,8950.27,8950.27,8950.27,8950.27,636000000
2007/9/4,09:53:00,8954.69,8954.69,8954.69,8954.69,625000000
2007/9/4,09:54:00,8958.93,8958.93,8958.93,8958.93,569000000
2007/9/4,09:55:00,8957.19,8957.19,8957.19,8957.19,395000000
2007/9/4,09:56:00,8956.81,8956.81,8956.81,8956.81,535000000
2007/9/4,09:57:00,8959.13,8959.13,8959.13,8959.13,346000000
2007/9/4,09:58:00,8956.23,8956.23,8956.23,8956.23,374000000
2007/9/4,09:59:00,8953.61,8953.61,8953.61,8953.61,395000000
2007/9/4,10:00:00,8954.34,8954.34,8954.34,8954.34,356000000
2007/9/4,10:01:00,8953.63,8953.63,8953.63,8953.63,418000000
2007/9/4,10:02:00,8948.83,8948.83,8948.83,8948.83,303000000
2007/9/4,10:03:00,8947.26,8947.26,8947.26,8947.26,421000000
2007/9/4,10:04:00,8943.94,8943.94,8943.94,8943.94,496000000
2007/9/4,10:05:00,8938.96,8938.96,8938.96,8938.96,462000000
2007/9/4,10:06:00,8936.09,8936.09,8936.09,8936.09,577000000
2007/9/4,10:07:00,8931.43,8931.43,8931.43,8931.43,422000000
2007/9/4,10:08:00,8928.87,8928.87,8928.87,8928.87,507000000
2007/9/4,10:09:00,8930.20,8930.20,8930.20,8930.20,416000000
2007/9/4,10:10:00,8933.79,8933.79,8933.79,8933.79,386000000
2007/9/4,10:11:00,8934.64,8934.64,8934.64,8934.64,576000000
2007/9/4,10:12:00,8939.04,8939.04,8939.04,8939.04,388000000
2007/9/4,10:13:00,8939.18,8939.18,8939.18,8939.18,559000000
2007/9/4,10:14:00,8944.03,8944.03,8944.03,8944.03,464000000
2007/9/4,10:15:00,8946.19,8946.19,8946.19,8946.19,319000000
2007/9/4,10:16:00,8948.51,8948.51,8948.51,8948.51,427000000
2007/9/4,10:17:00,8950.46,8950.46,8950.46,8950.46,305000000
2007/9/4,10:18:00,8949.75,8949.75,8949.75,8949.75,344000000
2007/9/4,10:19:00,8951.27,8951.27,8951.27,8951.27,294000000
2007/9/4,10:20:00,8947.23,8947.23,8947.23,8947.23,268000000
2007/9/4,10:21:00,8947.04,8947.04,8947.04,8947.04,351000000
2007/9/4,10:22:00,8938.82,8938.82,8938.82,8938.82,304000000
2007/9/4,10:23:00,8935.72,8935.72,8935.72,8935.72,525000000
2007/9/4,10:24:00,8931.22,8931.22,8931.22,8931.22,466000000
2007/9/4,10:25:00,8932.87,8932.87,8932.87,8932.87,306000000
2007/9/4,10:26:00,8930.19,8930.19,8930.19,8930.19,535000000
2007/9/4,10:27:00,8930.42,8930.42,8930.42,8930.42,319000000
2007/9/4,10:28:00,8929.46,8929.46,8929.46,8929.46,365000000
2007/9/4,10:29:00,8925.62,8925.62,8925.62,8925.62,346000000
2007/9/4,10:30:00,8924.70,8924.70,8924.70,8924.70,334000000
2007/9/4,10:31:00,8921.87,8921.87,8921.87,8921.87,630000000
2007/9/4,10:32:00,8919.06,8919.06,8919.06,8919.06,423000000
2007/9/4,10:33:00,8916.86,8916.86,8916.86,8916.86,530000000
2007/9/4,10:34:00,8912.84,8912.84,8912.84,8912.84,521000000
2007/9/4,10:35:00,8907.99,8907.99,8907.99,8907.99,506000000
2007/9/4,10:36:00,8906.00,8906.00,8906.00,8906.00,666000000
2007/9/4,10:37:00,8901.97,8901.97,8901.97,8901.97,475000000
2007/9/4,10:38:00,8899.92,8899.92,8899.92,8899.92,531000000
2007/9/4,10:39:00,8900.18,8900.18,8900.18,8900.18,585000000
2007/9/4,10:40:00,8896.54,8896.54,8896.54,8896.54,540000000
2007/9/4,10:41:00,8898.32,8898.32,8898.32,8898.32,653000000
2007/9/4,10:42:00,8905.76,8905.76,8905.76,8905.76,435000000
2007/9/4,10:43:00,8906.25,8906.25,8906.25,8906.25,438000000
2007/9/4,10:44:00,8912.00,8912.00,8912.00,8912.00,436000000
2007/9/4,10:45:00,8913.23,8913.23,8913.23,8913.23,329000000
2007/9/4,10:46:00,8916.36,8916.36,8916.36,8916.36,407000000
2007/9/4,10:47:00,8918.79,8918.79,8918.79,8918.79,319000000
2007/9/4,10:48:00,8922.02,8922.02,8922.02,8922.02,348000000
2007/9/4,10:49:00,8922.35,8922.35,8922.35,8922.35,392000000
2007/9/4,10:50:00,8923.20,8923.20,8923.20,8923.20,254000000
2007/9/4,10:51:00,8926.51,8926.51,8926.51,8926.51,300000000
2007/9/4,10:52:00,8927.64,8927.64,8927.64,8927.64,250000000
2007/9/4,10:53:00,8930.45,8930.45,8930.45,8930.45,322000000
2007/9/4,10:54:00,8930.12,8930.12,8930.12,8930.12,329000000
2007/9/4,10:55:00,8930.96,8930.96,8930.96,8930.96,307000000
2007/9/4,10:56:00,8930.70,8930.70,8930.70,8930.70,306000000
2007/9/4,10:57:00,8930.55,8930.55,8930.55,8930.55,279000000
2007/9/4,10:58:00,8928.28,8928.28,8928.28,8928.28,305000000
2007/9/4,10:59:00,8926.98,8926.98,8926.98,8926.98,218000000
2007/9/4,11:00:00,8924.24,8924.24,8924.24,8924.24,231000000
2007/9/4,11:01:00,8924.13,8924.13,8924.13,8924.13,273000000
2007/9/4,11:02:00,8921.58,8921.58,8921.58,8921.58,194000000
2007/9/4,11:03:00,8922.77,8922.77,8922.77,8922.77,229000000
2007/9/4,11:04:00,8919.71,8919.71,8919.71,8919.71,201000000
2007/9/4,11:05:00,8920.88,8920.88,8920.88,8920.88,222000000
2007/9/4,11:06:00,8917.39,8917.39,8917.39,8917.39,294000000
2007/9/4,11:07:00,8918.15,8918.15,8918.15,8918.15,179000000
2007/9/4,11:08:00,8917.73,8917.73,8917.73,8917.73,341000000
2007/9/4,11:09:00,8915.28,8915.28,8915.28,8915.28,243000000
2007/9/4,11:10:00,8914.76,8914.76,8914.76,8914.76,260000000
2007/9/4,11:11:00,8911.97,8911.97,8911.97,8911.97,322000000
2007/9/4,11:12:00,8912.56,8912.56,8912.56,8912.56,225000000
2007/9/4,11:13:00,8914.70,8914.70,8914.70,8914.70,265000000
2007/9/4,11:14:00,8915.54,8915.54,8915.54,8915.54,258000000
2007/9/4,11:15:00,8915.36,8915.36,8915.36,8915.36,257000000
2007/9/4,11:16:00,8914.86,8914.86,8914.86,8914.86,346000000
2007/9/4,11:17:00,8915.55,8915.55,8915.55,8915.55,192000000
2007/9/4,11:18:00,8915.58,8915.58,8915.58,8915.58,335000000
2007/9/4,11:19:00,8915.67,8915.67,8915.67,8915.67,227000000
2007/9/4,11:20:00,8916.91,8916.91,8916.91,8916.91,217000000
2007/9/4,11:21:00,8915.87,8915.87,8915.87,8915.87,400000000
2007/9/4,11:22:00,8918.13,8918.13,8918.13,8918.13,303000000
2007/9/4,11:23:00,8914.71,8914.71,8914.71,8914.71,326000000
2007/9/4,11:24:00,8915.92,8915.92,8915.92,8915.92,231000000
2007/9/4,11:25:00,8915.96,8915.96,8915.96,8915.96,250000000
2007/9/4,11:26:00,8915.07,8915.07,8915.07,8915.07,267000000
2007/9/4,11:27:00,8915.14,8915.14,8915.14,8915.14,243000000
2007/9/4,11:28:00,8915.69,8915.69,8915.69,8915.69,217000000
2007/9/4,11:29:00,8911.75,8911.75,8911.75,8911.75,236000000
2007/9/4,11:30:00,8914.12,8914.12,8914.12,8914.12,182000000
2007/9/4,11:31:00,8908.48,8908.48,8908.48,8908.48,308000000
2007/9/4,11:32:00,8907.20,8907.20,8907.20,8907.20,249000000
2007/9/4,11:33:00,8905.52,8905.52,8905.52,8905.52,447000000
2007/9/4,11:34:00,8902.60,8902.60,8902.60,8902.60,490000000
2007/9/4,11:35:00,8898.02,8898.02,8898.02,8898.02,541000000
2007/9/4,11:36:00,8893.31,8893.31,8893.31,8893.31,475000000
2007/9/4,11:37:00,8891.75,8891.75,8891.75,8891.75,330000000
2007/9/4,11:38:00,8888.37,8888.37,8888.37,8888.37,480000000
2007/9/4,11:39:00,8887.00,8887.00,8887.00,8887.00,467000000
2007/9/4,11:40:00,8886.59,8886.59,8886.59,8886.59,332000000
2007/9/4,11:41:00,8883.87,8883.87,8883.87,8883.87,520000000
2007/9/4,11:42:00,8884.34,8884.34,8884.34,8884.34,324000000
2007/9/4,11:43:00,8884.52,8884.52,8884.52,8884.52,444000000
2007/9/4,11:44:00,8888.78,8888.78,8888.78,8888.78,397000000
2007/9/4,11:45:00,8887.75,8887.75,8887.75,8887.75,376000000
2007/9/4,11:46:00,8892.95,8892.95,8892.95,8892.95,390000000
2007/9/4,11:47:00,8894.48,8894.48,8894.48,8894.48,264000000
2007/9/4,11:48:00,8897.11,8897.11,8897.11,8897.11,339000000
2007/9/4,11:49:00,8899.39,8899.39,8899.39,8899.39,287000000
2007/9/4,11:50:00,8901.17,8901.17,8901.17,8901.17,263000000
2007/9/4,11:51:00,8900.75,8900.75,8900.75,8900.75,269000000
2007/9/4,11:52:00,8900.40,8900.40,8900.40,8900.40,225000000
2007/9/4,11:53:00,8902.74,8902.74,8902.74,8902.74,325000000
2007/9/4,11:54:00,8905.84,8905.84,8905.84,8905.84,226000000
2007/9/4,11:55:00,8907.61,8907.61,8907.61,8907.61,208000000
2007/9/4,11:56:00,8906.37,8906.37,8906.37,8906.37,279000000
2007/9/4,11:57:00,8910.76,8910.76,8910.76,8910.76,233000000
2007/9/4,11:58:00,8912.82,8912.82,8912.82,8912.82,379000000
2007/9/4,11:59:00,8914.72,8914.72,8914.72,8914.72,255000000
2007/9/4,12:00:00,8919.75,8919.75,8919.75,8919.75,351000000
2007/9/4,12:01:00,8927.86,8927.86,8927.86,8927.86,580000000
2007/9/4,12:02:00,8932.57,8932.57,8932.57,8932.57,365000000
2007/9/4,12:03:00,8943.07,8943.07,8943.07,8943.07,614000000
2007/9/4,12:04:00,8944.67,8944.67,8944.67,8944.67,433000000
2007/9/4,12:05:00,8944.55,8944.55,8944.55,8944.55,363000000
2007/9/4,12:06:00,8943.98,8943.98,8943.98,8943.98,385000000
2007/9/4,12:07:00,8941.07,8941.07,8941.07,8941.07,237000000
2007/9/4,12:08:00,8939.44,8939.44,8939.44,8939.44,362000000
2007/9/4,12:09:00,8938.39,8938.39,8938.39,8938.39,301000000
2007/9/4,12:10:00,8940.52,8940.52,8940.52,8940.52,282000000
2007/9/4,12:11:00,8943.49,8943.49,8943.49,8943.49,345000000
2007/9/4,12:12:00,8946.54,8946.54,8946.54,8946.54,270000000
2007/9/4,12:13:00,8947.92,8947.92,8947.92,8947.92,325000000
2007/9/4,12:14:00,8946.80,8946.80,8946.80,8946.80,231000000
2007/9/4,12:15:00,8944.92,8944.92,8944.92,8944.92,241000000
2007/9/4,12:16:00,8942.67,8942.67,8942.67,8942.67,305000000
2007/9/4,12:17:00,8942.82,8942.82,8942.82,8942.82,209000000
2007/9/4,12:18:00,8942.64,8942.64,8942.64,8942.64,310000000
2007/9/4,12:19:00,8941.85,8941.85,8941.85,8941.85,226000000
2007/9/4,12:20:00,8939.99,8939.99,8939.99,8939.99,268000000
2007/9/4,12:21:00,8936.45,8936.45,8936.45,8936.45,303000000
2007/9/4,12:22:00,8934.19,8934.19,8934.19,8934.19,262000000
2007/9/4,12:23:00,8937.02,8937.02,8937.02,8937.02,290000000
2007/9/4,12:24:00,8935.42,8935.42,8935.42,8935.42,235000000
2007/9/4,12:25:00,8938.50,8938.50,8938.50,8938.50,240000000
2007/9/4,12:26:00,8937.32,8937.32,8937.32,8937.32,249000000
2007/9/4,12:27:00,8935.54,8935.54,8935.54,8935.54,175000000
2007/9/4,12:28:00,8934.24,8934.24,8934.24,8934.24,246000000
2007/9/4,12:29:00,8931.00,8931.00,8931.00,8931.00,282000000
2007/9/4,12:30:00,8930.39,8930.39,8930.39,8930.39,210000000
2007/9/4,12:31:00,8930.40,8930.40,8930.40,8930.40,285000000
2007/9/4,12:32:00,8930.18,8930.18,8930.18,8930.18,212000000
2007/9/4,12:33:00,8929.64,8929.64,8929.64,8929.64,282000000
2007/9/4,12:34:00,8929.79,8929.79,8929.79,8929.79,287000000
2007/9/4,12:35:00,8930.03,8930.03,8930.03,8930.03,178000000
2007/9/4,12:36:00,8929.16,8929.16,8929.16,8929.16,224000000
2007/9/4,12:37:00,8931.15,8931.15,8931.15,8931.15,228000000
2007/9/4,12:38:00,8931.96,8931.96,8931.96,8931.96,292000000
2007/9/4,12:39:00,8932.35,8932.35,8932.35,8932.35,204000000
2007/9/4,12:40:00,8933.05,8933.05,8933.05,8933.05,217000000
2007/9/4,12:41:00,8934.43,8934.43,8934.43,8934.43,320000000
2007/9/4,12:42:00,8936.04,8936.04,8936.04,8936.04,252000000
2007/9/4,12:43:00,8936.60,8936.60,8936.60,8936.60,351000000
2007/9/4,12:44:00,8938.11,8938.11,8938.11,8938.11,306000000
2007/9/4,12:45:00,8936.20,8936.20,8936.20,8936.20,280000000
2007/9/4,12:46:00,8936.32,8936.32,8936.32,8936.32,300000000
2007/9/4,12:47:00,8938.99,8938.99,8938.99,8938.99,232000000
2007/9/4,12:48:00,8937.68,8937.68,8937.68,8937.68,283000000
2007/9/4,12:49:00,8937.18,8937.18,8937.18,8937.18,277000000
2007/9/4,12:50:00,8937.06,8937.06,8937.06,8937.06,274000000
2007/9/4,12:51:00,8936.39,8936.39,8936.39,8936.39,345000000
2007/9/4,12:52:00,8936.02,8936.02,8936.02,8936.02,329000000
2007/9/4,12:53:00,8936.37,8936.37,8936.37,8936.37,399000000
2007/9/4,12:54:00,8934.55,8934.55,8934.55,8934.55,282000000
2007/9/4,12:55:00,8934.19,8934.19,8934.19,8934.19,315000000
2007/9/4,12:56:00,8935.87,8935.87,8935.87,8935.87,383000000
2007/9/4,12:57:00,8937.17,8937.17,8937.17,8937.17,220000000
2007/9/4,12:58:00,8939.12,8939.12,8939.12,8939.12,306000000
2007/9/4,12:59:00,8937.06,8937.06,8937.06,8937.06,294000000
2007/9/4,13:00:00,8939.44,8939.44,8939.44,8939.44,378000000
2007/9/4,13:01:00,8938.16,8938.16,8938.16,8938.16,470000000
2007/9/4,13:02:00,8939.07,8939.07,8939.07,8939.07,357000000
2007/9/4,13:03:00,8939.70,8939.70,8939.70,8939.70,386000000
2007/9/4,13:04:00,8941.40,8941.40,8941.40,8941.40,377000000
2007/9/4,13:05:00,8944.54,8944.54,8944.54,8944.54,370000000
2007/9/4,13:06:00,8947.37,8947.37,8947.37,8947.37,550000000
2007/9/4,13:07:00,8949.58,8949.58,8949.58,8949.58,391000000
2007/9/4,13:08:00,8955.12,8955.12,8955.12,8955.12,701000000
2007/9/4,13:09:00,8957.10,8957.10,8957.10,8957.10,451000000
2007/9/4,13:10:00,8957.33,8957.33,8957.33,8957.33,446000000
2007/9/4,13:11:00,8958.50,8958.50,8958.50,8958.50,725000000
2007/9/4,13:12:00,8957.71,8957.71,8957.71,8957.71,576000000
2007/9/4,13:13:00,8956.16,8956.16,8956.16,8956.16,721000000
2007/9/4,13:14:00,8954.57,8954.57,8954.57,8954.57,466000000
2007/9/4,13:15:00,8953.05,8953.05,8953.05,8953.05,463000000
2007/9/4,13:16:00,8947.39,8947.39,8947.39,8947.39,585000000
2007/9/4,13:17:00,8947.46,8947.46,8947.46,8947.46,450000000
2007/9/4,13:18:00,8944.35,8944.35,8944.35,8944.35,588000000
2007/9/4,13:19:00,8943.66,8943.66,8943.66,8943.66,531000000
2007/9/4,13:20:00,8940.89,8940.89,8940.89,8940.89,452000000
2007/9/4,13:21:00,8939.66,8939.66,8939.66,8939.66,676000000
2007/9/4,13:22:00,8938.26,8938.26,8938.26,8938.26,485000000
2007/9/4,13:23:00,8937.78,8937.78,8937.78,8937.78,663000000
2007/9/4,13:24:00,8935.39,8935.39,8935.39,8935.39,658000000
2007/9/4,13:25:00,8934.36,8934.36,8934.36,8934.36,653000000
2007/9/4,13:26:00,8934.45,8934.45,8934.45,8934.45,0
2007/9/4,13:27:00,8934.45,8934.45,8934.45,8934.45,0
2007/9/4,13:28:00,8934.45,8934.45,8934.45,8934.45,0
2007/9/4,13:29:00,8934.45,8934.45,8934.45,8934.45,0
2007/9/4,13:30:00,8922.98,8922.98,8922.98,8922.98,1018032640
2007/9/5,09:01:00,9017.51,9017.51,9017.51,9017.51,4288999936
2007/9/5,09:02:00,9026.30,9026.30,9026.30,9026.30,1988000000
2007/9/5,09:03:00,9022.36,9022.36,9022.36,9022.36,2052999936
2007/9/5,09:04:00,9019.49,9019.49,9019.49,9019.49,1964000000
2007/9/5,09:05:00,9020.27,9020.27,9020.27,9020.27,1200000000
2007/9/5,09:06:00,9016.17,9016.17,9016.17,9016.17,1528999936
2007/9/5,09:07:00,9008.56,9008.56,9008.56,9008.56,1166000000
2007/9/5,09:08:00,9002.09,9002.09,9002.09,9002.09,1042000000
2007/9/5,09:09:00,8997.63,8997.63,8997.63,8997.63,980000000
2007/9/5,09:10:00,8994.93,8994.93,8994.93,8994.93,780000000
2007/9/5,09:11:00,8994.34,8994.34,8994.34,8994.34,1160999936
2007/9/5,09:12:00,8994.60,8994.60,8994.60,8994.60,788000000
2007/9/5,09:13:00,8994.30,8994.30,8994.30,8994.30,828000000
2007/9/5,09:14:00,8993.62,8993.62,8993.62,8993.62,912000000
2007/9/5,09:15:00,8991.22,8991.22,8991.22,8991.22,687000000
2007/9/5,09:16:00,8990.43,8990.43,8990.43,8990.43,1067000000
2007/9/5,09:17:00,8985.89,8985.89,8985.89,8985.89,718000000
2007/9/5,09:18:00,8984.50,8984.50,8984.50,8984.50,849000000
2007/9/5,09:19:00,8984.21,8984.21,8984.21,8984.21,863000000
2007/9/5,09:20:00,8987.43,8987.43,8987.43,8987.43,680000000
2007/9/5,09:21:00,8990.66,8990.66,8990.66,8990.66,924000000
2007/9/5,09:22:00,8997.12,8997.12,8997.12,8997.12,820000000
2007/9/5,09:23:00,9001.02,9001.02,9001.02,9001.02,840000000
2007/9/5,09:24:00,9003.11,9003.11,9003.11,9003.11,778000000
2007/9/5,09:25:00,9003.00,9003.00,9003.00,9003.00,630000000
2007/9/5,09:26:00,9004.97,9004.97,9004.97,9004.97,851000000
2007/9/5,09:27:00,9006.21,9006.21,9006.21,9006.21,865000000
2007/9/5,09:28:00,9008.85,9008.85,9008.85,9008.85,794000000
2007/9/5,09:29:00,9008.76,9008.76,9008.76,9008.76,860000000
2007/9/5,09:30:00,9006.56,9006.56,9006.56,9006.56,657000000
2007/9/5,09:31:00,9005.85,9005.85,9005.85,9005.85,830000000
2007/9/5,09:32:00,9006.79,9006.79,9006.79,9006.79,770000000
2007/9/5,09:33:00,9005.00,9005.00,9005.00,9005.00,728000000
2007/9/5,09:34:00,9002.74,9002.74,9002.74,9002.74,568000000
2007/9/5,09:35:00,9002.27,9002.27,9002.27,9002.27,492000000
2007/9/5,09:36:00,9003.76,9003.76,9003.76,9003.76,723000000
2007/9/5,09:37:00,9004.73,9004.73,9004.73,9004.73,638000000
2007/9/5,09:38:00,9002.81,9002.81,9002.81,9002.81,659000000
2007/9/5,09:39:00,9003.79,9003.79,9003.79,9003.79,590000000
2007/9/5,09:40:00,9006.07,9006.07,9006.07,9006.07,505000000
2007/9/5,09:41:00,9009.26,9009.26,9009.26,9009.26,791000000
2007/9/5,09:42:00,9010.32,9010.32,9010.32,9010.32,650000000
2007/9/5,09:43:00,9010.36,9010.36,9010.36,9010.36,658000000
2007/9/5,09:44:00,9010.29,9010.29,9010.29,9010.29,574000000
2007/9/5,09:45:00,9011.51,9011.51,9011.51,9011.51,473000000
2007/9/5,09:46:00,9013.54,9013.54,9013.54,9013.54,608000000
2007/9/5,09:47:00,9013.85,9013.85,9013.85,9013.85,479000000
2007/9/5,09:48:00,9013.13,9013.13,9013.13,9013.13,633000000
2007/9/5,09:49:00,9015.59,9015.59,9015.59,9015.59,618000000
2007/9/5,09:50:00,9015.53,9015.53,9015.53,9015.53,544000000
2007/9/5,09:51:00,9015.17,9015.17,9015.17,9015.17,699000000
2007/9/5,09:52:00,9017.34,9017.34,9017.34,9017.34,550000000
2007/9/5,09:53:00,9014.74,9014.74,9014.74,9014.74,604000000
2007/9/5,09:54:00,9009.99,9009.99,9009.99,9009.99,584000000
2007/9/5,09:55:00,9007.44,9007.44,9007.44,9007.44,488000000
2007/9/5,09:56:00,9004.93,9004.93,9004.93,9004.93,553000000
2007/9/5,09:57:00,9001.13,9001.13,9001.13,9001.13,419000000
2007/9/5,09:58:00,8998.42,8998.42,8998.42,8998.42,492000000
2007/9/5,09:59:00,8996.76,8996.76,8996.76,8996.76,447000000
2007/9/5,10:00:00,8994.91,8994.91,8994.91,8994.91,409000000
2007/9/5,10:01:00,8992.00,8992.00,8992.00,8992.00,611000000
2007/9/5,10:02:00,8991.67,8991.67,8991.67,8991.67,504000000
2007/9/5,10:03:00,8990.72,8990.72,8990.72,8990.72,571000000
2007/9/5,10:04:00,8988.35,8988.35,8988.35,8988.35,550000000
2007/9/5,10:05:00,8989.83,8989.83,8989.83,8989.83,378000000
2007/9/5,10:06:00,8988.68,8988.68,8988.68,8988.68,523000000
2007/9/5,10:07:00,8989.67,8989.67,8989.67,8989.67,334000000
2007/9/5,10:08:00,8987.80,8987.80,8987.80,8987.80,504000000
2007/9/5,10:09:00,8987.68,8987.68,8987.68,8987.68,433000000
2007/9/5,10:10:00,8988.95,8988.95,8988.95,8988.95,317000000
2007/9/5,10:11:00,8989.03,8989.03,8989.03,8989.03,661000000
2007/9/5,10:12:00,8989.52,8989.52,8989.52,8989.52,481000000
2007/9/5,10:13:00,8989.45,8989.45,8989.45,8989.45,480000000
2007/9/5,10:14:00,8990.36,8990.36,8990.36,8990.36,381000000
2007/9/5,10:15:00,8990.49,8990.49,8990.49,8990.49,342000000
2007/9/5,10:16:00,8990.13,8990.13,8990.13,8990.13,563000000
2007/9/5,10:17:00,8990.26,8990.26,8990.26,8990.26,517000000
2007/9/5,10:18:00,8990.21,8990.21,8990.21,8990.21,565000000
2007/9/5,10:19:00,8987.43,8987.43,8987.43,8987.43,563000000
2007/9/5,10:20:00,8983.88,8983.88,8983.88,8983.88,418000000
2007/9/5,10:21:00,8985.02,8985.02,8985.02,8985.02,571000000
2007/9/5,10:22:00,8984.41,8984.41,8984.41,8984.41,379000000
2007/9/5,10:23:00,8983.16,8983.16,8983.16,8983.16,381000000
2007/9/5,10:24:00,8986.32,8986.32,8986.32,8986.32,311000000
2007/9/5,10:25:00,8985.14,8985.14,8985.14,8985.14,306000000
2007/9/5,10:26:00,8985.47,8985.47,8985.47,8985.47,356000000
2007/9/5,10:27:00,8987.99,8987.99,8987.99,8987.99,257000000
2007/9/5,10:28:00,8986.97,8986.97,8986.97,8986.97,327000000
2007/9/5,10:29:00,8987.17,8987.17,8987.17,8987.17,328000000
2007/9/5,10:30:00,8986.05,8986.05,8986.05,8986.05,315000000
2007/9/5,10:31:00,8987.04,8987.04,8987.04,8987.04,417000000
2007/9/5,10:32:00,8982.75,8982.75,8982.75,8982.75,273000000
2007/9/5,10:33:00,8981.67,8981.67,8981.67,8981.67,373000000
2007/9/5,10:34:00,8975.96,8975.96,8975.96,8975.96,397000000
2007/9/5,10:35:00,8973.12,8973.12,8973.12,8973.12,415000000
2007/9/5,10:36:00,8967.37,8967.37,8967.37,8967.37,580000000
2007/9/5,10:37:00,8966.53,8966.53,8966.53,8966.53,414000000
2007/9/5,10:38:00,8960.49,8960.49,8960.49,8960.49,560000000
2007/9/5,10:39:00,8952.83,8952.83,8952.83,8952.83,676000000
2007/9/5,10:40:00,8949.58,8949.58,8949.58,8949.58,656000000
2007/9/5,10:41:00,8944.30,8944.30,8944.30,8944.30,727000000
2007/9/5,10:42:00,8943.48,8943.48,8943.48,8943.48,528000000
2007/9/5,10:43:00,8943.35,8943.35,8943.35,8943.35,541000000
2007/9/5,10:44:00,8943.45,8943.45,8943.45,8943.45,475000000
2007/9/5,10:45:00,8947.19,8947.19,8947.19,8947.19,318000000
2007/9/5,10:46:00,8950.62,8950.62,8950.62,8950.62,495000000
2007/9/5,10:47:00,8953.55,8953.55,8953.55,8953.55,311000000
2007/9/5,10:48:00,8956.28,8956.28,8956.28,8956.28,301000000
2007/9/5,10:49:00,8958.22,8958.22,8958.22,8958.22,304000000
2007/9/5,10:50:00,8960.36,8960.36,8960.36,8960.36,241000000
2007/9/5,10:51:00,8960.57,8960.57,8960.57,8960.57,296000000
2007/9/5,10:52:00,8962.74,8962.74,8962.74,8962.74,214000000
2007/9/5,10:53:00,8962.24,8962.24,8962.24,8962.24,306000000
2007/9/5,10:54:00,8961.37,8961.37,8961.37,8961.37,257000000
2007/9/5,10:55:00,8962.44,8962.44,8962.44,8962.44,211000000
2007/9/5,10:56:00,8960.33,8960.33,8960.33,8960.33,296000000
2007/9/5,10:57:00,8960.17,8960.17,8960.17,8960.17,249000000
2007/9/5,10:58:00,8959.45,8959.45,8959.45,8959.45,287000000
2007/9/5,10:59:00,8958.71,8958.71,8958.71,8958.71,242000000
2007/9/5,11:00:00,8959.58,8959.58,8959.58,8959.58,240000000
2007/9/5,11:01:00,8956.72,8956.72,8956.72,8956.72,303000000
2007/9/5,11:02:00,8955.92,8955.92,8955.92,8955.92,180000000
2007/9/5,11:03:00,8953.53,8953.53,8953.53,8953.53,305000000
2007/9/5,11:04:00,8953.47,8953.47,8953.47,8953.47,208000000
2007/9/5,11:05:00,8952.83,8952.83,8952.83,8952.83,193000000
2007/9/5,11:06:00,8953.43,8953.43,8953.43,8953.43,270000000
2007/9/5,11:07:00,8952.08,8952.08,8952.08,8952.08,196000000
2007/9/5,11:08:00,8953.83,8953.83,8953.83,8953.83,205000000
2007/9/5,11:09:00,8954.19,8954.19,8954.19,8954.19,229000000
2007/9/5,11:10:00,8950.77,8950.77,8950.77,8950.77,263000000
2007/9/5,11:11:00,8951.77,8951.77,8951.77,8951.77,309000000
2007/9/5,11:12:00,8955.82,8955.82,8955.82,8955.82,242000000
2007/9/5,11:13:00,8954.52,8954.52,8954.52,8954.52,296000000
2007/9/5,11:14:00,8955.46,8955.46,8955.46,8955.46,308000000
2007/9/5,11:15:00,8958.22,8958.22,8958.22,8958.22,181000000
2007/9/5,11:16:00,8957.96,8957.96,8957.96,8957.96,349000000
2007/9/5,11:17:00,8963.41,8963.41,8963.41,8963.41,259000000
2007/9/5,11:18:00,8965.19,8965.19,8965.19,8965.19,309000000
2007/9/5,11:19:00,8969.34,8969.34,8969.34,8969.34,303000000
2007/9/5,11:20:00,8969.76,8969.76,8969.76,8969.76,284000000
2007/9/5,11:21:00,8972.71,8972.71,8972.71,8972.71,335000000
2007/9/5,11:22:00,8974.39,8974.39,8974.39,8974.39,286000000
2007/9/5,11:23:00,8977.04,8977.04,8977.04,8977.04,389000000
2007/9/5,11:24:00,8979.62,8979.62,8979.62,8979.62,430000000
2007/9/5,11:25:00,8980.92,8980.92,8980.92,8980.92,336000000
2007/9/5,11:26:00,8982.60,8982.60,8982.60,8982.60,421000000
2007/9/5,11:27:00,8983.76,8983.76,8983.76,8983.76,408000000
2007/9/5,11:28:00,8983.81,8983.81,8983.81,8983.81,359000000
2007/9/5,11:29:00,8985.35,8985.35,8985.35,8985.35,334000000
2007/9/5,11:30:00,8985.06,8985.06,8985.06,8985.06,257000000
2007/9/5,11:31:00,8985.12,8985.12,8985.12,8985.12,410000000
2007/9/5,11:32:00,8984.95,8984.95,8984.95,8984.95,288000000
2007/9/5,11:33:00,8984.91,8984.91,8984.91,8984.91,428000000
2007/9/5,11:34:00,8984.94,8984.94,8984.94,8984.94,312000000
2007/9/5,11:35:00,8982.11,8982.11,8982.11,8982.11,407000000
2007/9/5,11:36:00,8982.85,8982.85,8982.85,8982.85,587000000
2007/9/5,11:37:00,8983.21,8983.21,8983.21,8983.21,364000000
2007/9/5,11:38:00,8981.38,8981.38,8981.38,8981.38,310000000
2007/9/5,11:39:00,8977.74,8977.74,8977.74,8977.74,447000000
2007/9/5,11:40:00,8973.73,8973.73,8973.73,8973.73,283000000
2007/9/5,11:41:00,8970.50,8970.50,8970.50,8970.50,469000000
2007/9/5,11:42:00,8968.95,8968.95,8968.95,8968.95,260000000
2007/9/5,11:43:00,8969.82,8969.82,8969.82,8969.82,304000000
2007/9/5,11:44:00,8969.83,8969.83,8969.83,8969.83,290000000
2007/9/5,11:45:00,8969.77,8969.77,8969.77,8969.77,243000000
2007/9/5,11:46:00,8971.00,8971.00,8971.00,8971.00,312000000
2007/9/5,11:47:00,8971.59,8971.59,8971.59,8971.59,211000000
2007/9/5,11:48:00,8971.99,8971.99,8971.99,8971.99,280000000
2007/9/5,11:49:00,8973.29,8973.29,8973.29,8973.29,216000000
2007/9/5,11:50:00,8975.16,8975.16,8975.16,8975.16,220000000
2007/9/5,11:51:00,8974.15,8974.15,8974.15,8974.15,399000000
2007/9/5,11:52:00,8972.21,8972.21,8972.21,8972.21,216000000
2007/9/5,11:53:00,8970.16,8970.16,8970.16,8970.16,313000000
2007/9/5,11:54:00,8968.86,8968.86,8968.86,8968.86,308000000
2007/9/5,11:55:00,8967.23,8967.23,8967.23,8967.23,284000000
2007/9/5,11:56:00,8962.33,8962.33,8962.33,8962.33,451000000
2007/9/5,11:57:00,8962.21,8962.21,8962.21,8962.21,265000000
2007/9/5,11:58:00,8962.65,8962.65,8962.65,8962.65,361000000
2007/9/5,11:59:00,8962.64,8962.64,8962.64,8962.64,287000000
2007/9/5,12:00:00,8964.23,8964.23,8964.23,8964.23,267000000
2007/9/5,12:01:00,8962.27,8962.27,8962.27,8962.27,335000000
2007/9/5,12:02:00,8959.94,8959.94,8959.94,8959.94,439000000
2007/9/5,12:03:00,8959.66,8959.66,8959.66,8959.66,481000000
2007/9/5,12:04:00,8960.24,8960.24,8960.24,8960.24,318000000
2007/9/5,12:05:00,8958.39,8958.39,8958.39,8958.39,282000000
2007/9/5,12:06:00,8956.93,8956.93,8956.93,8956.93,319000000
2007/9/5,12:07:00,8958.22,8958.22,8958.22,8958.22,228000000
2007/9/5,12:08:00,8957.16,8957.16,8957.16,8957.16,326000000
2007/9/5,12:09:00,8957.80,8957.80,8957.80,8957.80,282000000
2007/9/5,12:10:00,8957.49,8957.49,8957.49,8957.49,256000000
2007/9/5,12:11:00,8956.46,8956.46,8956.46,8956.46,316000000
2007/9/5,12:12:00,8956.42,8956.42,8956.42,8956.42,232000000
2007/9/5,12:13:00,8956.71,8956.71,8956.71,8956.71,271000000
2007/9/5,12:14:00,8956.41,8956.41,8956.41,8956.41,275000000
2007/9/5,12:15:00,8958.86,8958.86,8958.86,8958.86,229000000
2007/9/5,12:16:00,8958.51,8958.51,8958.51,8958.51,330000000
2007/9/5,12:17:00,8961.51,8961.51,8961.51,8961.51,227000000
2007/9/5,12:18:00,8960.47,8960.47,8960.47,8960.47,320000000
2007/9/5,12:19:00,8961.67,8961.67,8961.67,8961.67,360000000
2007/9/5,12:20:00,8960.19,8960.19,8960.19,8960.19,291000000
2007/9/5,12:21:00,8958.84,8958.84,8958.84,8958.84,335000000
2007/9/5,12:22:00,8954.60,8954.60,8954.60,8954.60,242000000
2007/9/5,12:23:00,8957.44,8957.44,8957.44,8957.44,302000000
2007/9/5,12:24:00,8959.44,8959.44,8959.44,8959.44,294000000
2007/9/5,12:25:00,8957.56,8957.56,8957.56,8957.56,241000000
2007/9/5,12:26:00,8958.02,8958.02,8958.02,8958.02,451000000
2007/9/5,12:27:00,8957.03,8957.03,8957.03,8957.03,285000000
2007/9/5,12:28:00,8958.18,8958.18,8958.18,8958.18,368000000
2007/9/5,12:29:00,8956.57,8956.57,8956.57,8956.57,283000000
2007/9/5,12:30:00,8958.69,8958.69,8958.69,8958.69,247000000
2007/9/5,12:31:00,8957.13,8957.13,8957.13,8957.13,405000000
2007/9/5,12:32:00,8957.80,8957.80,8957.80,8957.80,260000000
2007/9/5,12:33:00,8957.53,8957.53,8957.53,8957.53,298000000
2007/9/5,12:34:00,8956.71,8956.71,8956.71,8956.71,262000000
2007/9/5,12:35:00,8956.44,8956.44,8956.44,8956.44,251000000
2007/9/5,12:36:00,8952.92,8952.92,8952.92,8952.92,428000000
2007/9/5,12:37:00,8952.54,8952.54,8952.54,8952.54,238000000
2007/9/5,12:38:00,8948.31,8948.31,8948.31,8948.31,394000000
2007/9/5,12:39:00,8947.72,8947.72,8947.72,8947.72,343000000
2007/9/5,12:40:00,8947.46,8947.46,8947.46,8947.46,351000000
2007/9/5,12:41:00,8945.67,8945.67,8945.67,8945.67,480000000
2007/9/5,12:42:00,8944.44,8944.44,8944.44,8944.44,332000000
2007/9/5,12:43:00,8945.90,8945.90,8945.90,8945.90,375000000
2007/9/5,12:44:00,8940.79,8940.79,8940.79,8940.79,370000000
2007/9/5,12:45:00,8940.45,8940.45,8940.45,8940.45,337000000
2007/9/5,12:46:00,8936.33,8936.33,8936.33,8936.33,485000000
2007/9/5,12:47:00,8936.69,8936.69,8936.69,8936.69,346000000
2007/9/5,12:48:00,8936.19,8936.19,8936.19,8936.19,409000000
2007/9/5,12:49:00,8935.22,8935.22,8935.22,8935.22,371000000
2007/9/5,12:50:00,8935.19,8935.19,8935.19,8935.19,469000000
2007/9/5,12:51:00,8934.11,8934.11,8934.11,8934.11,409000000
2007/9/5,12:52:00,8934.29,8934.29,8934.29,8934.29,287000000
2007/9/5,12:53:00,8935.28,8935.28,8935.28,8935.28,373000000
2007/9/5,12:54:00,8936.84,8936.84,8936.84,8936.84,301000000
2007/9/5,12:55:00,8937.98,8937.98,8937.98,8937.98,367000000
2007/9/5,12:56:00,8939.43,8939.43,8939.43,8939.43,454000000
2007/9/5,12:57:00,8942.83,8942.83,8942.83,8942.83,270000000
2007/9/5,12:58:00,8946.58,8946.58,8946.58,8946.58,380000000
2007/9/5,12:59:00,8946.43,8946.43,8946.43,8946.43,349000000
2007/9/5,13:00:00,8949.01,8949.01,8949.01,8949.01,231000000
2007/9/5,13:01:00,8950.92,8950.92,8950.92,8950.92,351000000
2007/9/5,13:02:00,8951.85,8951.85,8951.85,8951.85,259000000
2007/9/5,13:03:00,8953.48,8953.48,8953.48,8953.48,428000000
2007/9/5,13:04:00,8950.06,8950.06,8950.06,8950.06,324000000
2007/9/5,13:05:00,8948.73,8948.73,8948.73,8948.73,378000000
2007/9/5,13:06:00,8944.99,8944.99,8944.99,8944.99,437000000
2007/9/5,13:07:00,8943.23,8943.23,8943.23,8943.23,383000000
2007/9/5,13:08:00,8941.46,8941.46,8941.46,8941.46,523000000
2007/9/5,13:09:00,8940.99,8940.99,8940.99,8940.99,537000000
2007/9/5,13:10:00,8938.90,8938.90,8938.90,8938.90,468000000
2007/9/5,13:11:00,8937.45,8937.45,8937.45,8937.45,690000000
2007/9/5,13:12:00,8934.57,8934.57,8934.57,8934.57,524000000
2007/9/5,13:13:00,8933.80,8933.80,8933.80,8933.80,662000000
2007/9/5,13:14:00,8929.05,8929.05,8929.05,8929.05,626000000
2007/9/5,13:15:00,8927.48,8927.48,8927.48,8927.48,669000000
2007/9/5,13:16:00,8920.83,8920.83,8920.83,8920.83,863000000
2007/9/5,13:17:00,8918.39,8918.39,8918.39,8918.39,660000000
2007/9/5,13:18:00,8914.46,8914.46,8914.46,8914.46,840000000
2007/9/5,13:19:00,8909.62,8909.62,8909.62,8909.62,1057000000
2007/9/5,13:20:00,8902.14,8902.14,8902.14,8902.14,1026000000
2007/9/5,13:21:00,8904.17,8904.17,8904.17,8904.17,1060000000
2007/9/5,13:22:00,8904.20,8904.20,8904.20,8904.20,718000000
2007/9/5,13:23:00,8904.33,8904.33,8904.33,8904.33,766000000
2007/9/5,13:24:00,8909.90,8909.90,8909.90,8909.90,791000000
2007/9/5,13:25:00,8910.34,8910.34,8910.34,8910.34,686000000
2007/9/5,13:26:00,8910.34,8910.34,8910.34,8910.34,0
2007/9/5,13:27:00,8910.34,8910.34,8910.34,8910.34,0
2007/9/5,13:28:00,8910.34,8910.34,8910.34,8910.34,0
2007/9/5,13:29:00,8910.34,8910.34,8910.34,8910.34,0
2007/9/5,13:30:00,8913.85,8913.85,8913.85,8913.85,1449032704
2007/9/6,09:01:00,8896.67,8896.67,8896.67,8896.67,3764999936
2007/9/6,09:02:00,8877.23,8877.23,8877.23,8877.23,1084999936
2007/9/6,09:03:00,8869.69,8869.69,8869.69,8869.69,1115000064
2007/9/6,09:04:00,8865.06,8865.06,8865.06,8865.06,1040000000
2007/9/6,09:05:00,8863.47,8863.47,8863.47,8863.47,850000000
2007/9/6,09:06:00,8862.32,8862.32,8862.32,8862.32,951000000
2007/9/6,09:07:00,8863.77,8863.77,8863.77,8863.77,770000000
2007/9/6,09:08:00,8859.97,8859.97,8859.97,8859.97,935000000
2007/9/6,09:09:00,8852.98,8852.98,8852.98,8852.98,875000000
2007/9/6,09:10:00,8851.42,8851.42,8851.42,8851.42,688000000
2007/9/6,09:11:00,8843.61,8843.61,8843.61,8843.61,941000000
2007/9/6,09:12:00,8841.64,8841.64,8841.64,8841.64,627000000
2007/9/6,09:13:00,8842.70,8842.70,8842.70,8842.70,815000000
2007/9/6,09:14:00,8847.19,8847.19,8847.19,8847.19,747000000
2007/9/6,09:15:00,8850.79,8850.79,8850.79,8850.79,690000000
2007/9/6,09:16:00,8857.87,8857.87,8857.87,8857.87,966000000
2007/9/6,09:17:00,8865.51,8865.51,8865.51,8865.51,833000000
2007/9/6,09:18:00,8870.03,8870.03,8870.03,8870.03,981000000
2007/9/6,09:19:00,8870.36,8870.36,8870.36,8870.36,871000000
2007/9/6,09:20:00,8871.24,8871.24,8871.24,8871.24,689000000
2007/9/6,09:21:00,8862.86,8862.86,8862.86,8862.86,958000000
2007/9/6,09:22:00,8859.43,8859.43,8859.43,8859.43,776000000
2007/9/6,09:23:00,8855.46,8855.46,8855.46,8855.46,706000000
2007/9/6,09:24:00,8847.82,8847.82,8847.82,8847.82,712000000
2007/9/6,09:25:00,8847.96,8847.96,8847.96,8847.96,506000000
2007/9/6,09:26:00,8845.42,8845.42,8845.42,8845.42,575000000
2007/9/6,09:27:00,8844.95,8844.95,8844.95,8844.95,467000000
2007/9/6,09:28:00,8845.32,8845.32,8845.32,8845.32,516000000
2007/9/6,09:29:00,8850.96,8850.96,8850.96,8850.96,434000000
2007/9/6,09:30:00,8853.62,8853.62,8853.62,8853.62,417000000
2007/9/6,09:31:00,8859.60,8859.60,8859.60,8859.60,585000000
2007/9/6,09:32:00,8864.51,8864.51,8864.51,8864.51,466000000
2007/9/6,09:33:00,8867.24,8867.24,8867.24,8867.24,676000000
2007/9/6,09:34:00,8870.74,8870.74,8870.74,8870.74,583000000
2007/9/6,09:35:00,8872.23,8872.23,8872.23,8872.23,509000000
2007/9/6,09:36:00,8874.88,8874.88,8874.88,8874.88,620000000
2007/9/6,09:37:00,8875.79,8875.79,8875.79,8875.79,577000000
2007/9/6,09:38:00,8876.38,8876.38,8876.38,8876.38,576000000
2007/9/6,09:39:00,8877.10,8877.10,8877.10,8877.10,605000000
2007/9/6,09:40:00,8876.28,8876.28,8876.28,8876.28,604000000
2007/9/6,09:41:00,8869.83,8869.83,8869.83,8869.83,566000000
2007/9/6,09:42:00,8871.52,8871.52,8871.52,8871.52,413000000
2007/9/6,09:43:00,8869.22,8869.22,8869.22,8869.22,442000000
2007/9/6,09:44:00,8869.79,8869.79,8869.79,8869.79,527000000
2007/9/6,09:45:00,8868.78,8868.78,8868.78,8868.78,377000000
2007/9/6,09:46:00,8868.91,8868.91,8868.91,8868.91,744000000
2007/9/6,09:47:00,8867.94,8867.94,8867.94,8867.94,550000000
2007/9/6,09:48:00,8870.54,8870.54,8870.54,8870.54,605000000
2007/9/6,09:49:00,8874.03,8874.03,8874.03,8874.03,570000000
2007/9/6,09:50:00,8874.79,8874.79,8874.79,8874.79,608000000
2007/9/6,09:51:00,8882.78,8882.78,8882.78,8882.78,834000000
2007/9/6,09:52:00,8886.37,8886.37,8886.37,8886.37,654000000
2007/9/6,09:53:00,8888.64,8888.64,8888.64,8888.64,764000000
2007/9/6,09:54:00,8893.69,8893.69,8893.69,8893.69,566000000
2007/9/6,09:55:00,8895.85,8895.85,8895.85,8895.85,451000000
2007/9/6,09:56:00,8900.40,8900.40,8900.40,8900.40,656000000
2007/9/6,09:57:00,8899.08,8899.08,8899.08,8899.08,452000000
2007/9/6,09:58:00,8902.98,8902.98,8902.98,8902.98,480000000
2007/9/6,09:59:00,8905.16,8905.16,8905.16,8905.16,439000000
2007/9/6,10:00:00,8906.42,8906.42,8906.42,8906.42,407000000
2007/9/6,10:01:00,8907.57,8907.57,8907.57,8907.57,493000000
2007/9/6,10:02:00,8910.24,8910.24,8910.24,8910.24,451000000
2007/9/6,10:03:00,8912.92,8912.92,8912.92,8912.92,522000000
2007/9/6,10:04:00,8911.71,8911.71,8911.71,8911.71,442000000
2007/9/6,10:05:00,8912.75,8912.75,8912.75,8912.75,397000000
2007/9/6,10:06:00,8912.88,8912.88,8912.88,8912.88,509000000
2007/9/6,10:07:00,8914.08,8914.08,8914.08,8914.08,323000000
2007/9/6,10:08:00,8912.96,8912.96,8912.96,8912.96,331000000
2007/9/6,10:09:00,8914.08,8914.08,8914.08,8914.08,339000000
2007/9/6,10:10:00,8916.07,8916.07,8916.07,8916.07,304000000
2007/9/6,10:11:00,8920.96,8920.96,8920.96,8920.96,540000000
2007/9/6,10:12:00,8930.89,8930.89,8930.89,8930.89,609000000
2007/9/6,10:13:00,8944.01,8944.01,8944.01,8944.01,756000000
2007/9/6,10:14:00,8957.30,8957.30,8957.30,8957.30,843000000
2007/9/6,10:15:00,8968.09,8968.09,8968.09,8968.09,816000000
2007/9/6,10:16:00,8977.51,8977.51,8977.51,8977.51,1142000000
2007/9/6,10:17:00,8986.12,8986.12,8986.12,8986.12,870000000
2007/9/6,10:18:00,8988.10,8988.10,8988.10,8988.10,991000000
2007/9/6,10:19:00,8983.79,8983.79,8983.79,8983.79,778000000
2007/9/6,10:20:00,8975.17,8975.17,8975.17,8975.17,565000000
2007/9/6,10:21:00,8959.25,8959.25,8959.25,8959.25,699000000
2007/9/6,10:22:00,8960.06,8960.06,8960.06,8960.06,516000000
2007/9/6,10:23:00,8951.06,8951.06,8951.06,8951.06,473000000
2007/9/6,10:24:00,8947.60,8947.60,8947.60,8947.60,372000000
2007/9/6,10:25:00,8945.70,8945.70,8945.70,8945.70,385000000
2007/9/6,10:26:00,8952.05,8952.05,8952.05,8952.05,464000000
2007/9/6,10:27:00,8962.69,8962.69,8962.69,8962.69,311000000
2007/9/6,10:28:00,8959.27,8959.27,8959.27,8959.27,328000000
2007/9/6,10:29:00,8958.73,8958.73,8958.73,8958.73,286000000
2007/9/6,10:30:00,8958.72,8958.72,8958.72,8958.72,332000000
2007/9/6,10:31:00,8958.01,8958.01,8958.01,8958.01,320000000
2007/9/6,10:32:00,8955.59,8955.59,8955.59,8955.59,223000000
2007/9/6,10:33:00,8952.82,8952.82,8952.82,8952.82,262000000
2007/9/6,10:34:00,8953.27,8953.27,8953.27,8953.27,236000000
2007/9/6,10:35:00,8951.70,8951.70,8951.70,8951.70,227000000
2007/9/6,10:36:00,8951.90,8951.90,8951.90,8951.90,321000000
2007/9/6,10:37:00,8948.41,8948.41,8948.41,8948.41,199000000
2007/9/6,10:38:00,8949.61,8949.61,8949.61,8949.61,263000000
2007/9/6,10:39:00,8954.88,8954.88,8954.88,8954.88,389000000
2007/9/6,10:40:00,8955.07,8955.07,8955.07,8955.07,231000000
2007/9/6,10:41:00,8960.68,8960.68,8960.68,8960.68,363000000
2007/9/6,10:42:00,8961.61,8961.61,8961.61,8961.61,277000000
2007/9/6,10:43:00,8961.44,8961.44,8961.44,8961.44,319000000
2007/9/6,10:44:00,8964.72,8964.72,8964.72,8964.72,349000000
2007/9/6,10:45:00,8967.04,8967.04,8967.04,8967.04,286000000
2007/9/6,10:46:00,8969.39,8969.39,8969.39,8969.39,376000000
2007/9/6,10:47:00,8971.41,8971.41,8971.41,8971.41,294000000
2007/9/6,10:48:00,8973.42,8973.42,8973.42,8973.42,343000000
2007/9/6,10:49:00,8971.38,8971.38,8971.38,8971.38,344000000
2007/9/6,10:50:00,8971.81,8971.81,8971.81,8971.81,283000000
2007/9/6,10:51:00,8972.89,8972.89,8972.89,8972.89,404000000
2007/9/6,10:52:00,8975.56,8975.56,8975.56,8975.56,317000000
2007/9/6,10:53:00,8974.92,8974.92,8974.92,8974.92,456000000
2007/9/6,10:54:00,8977.25,8977.25,8977.25,8977.25,467000000
2007/9/6,10:55:00,8978.34,8978.34,8978.34,8978.34,460000000
2007/9/6,10:56:00,8978.39,8978.39,8978.39,8978.39,508000000
2007/9/6,10:57:00,8977.18,8977.18,8977.18,8977.18,363000000
2007/9/6,10:58:00,8975.75,8975.75,8975.75,8975.75,379000000
2007/9/6,10:59:00,8977.57,8977.57,8977.57,8977.57,315000000
2007/9/6,11:00:00,8975.25,8975.25,8975.25,8975.25,332000000
2007/9/6,11:01:00,8975.01,8975.01,8975.01,8975.01,422000000
2007/9/6,11:02:00,8972.43,8972.43,8972.43,8972.43,333000000
2007/9/6,11:03:00,8971.42,8971.42,8971.42,8971.42,391000000
2007/9/6,11:04:00,8969.81,8969.81,8969.81,8969.81,341000000
2007/9/6,11:05:00,8967.43,8967.43,8967.43,8967.43,305000000
2007/9/6,11:06:00,8965.43,8965.43,8965.43,8965.43,358000000
2007/9/6,11:07:00,8963.47,8963.47,8963.47,8963.47,238000000
2007/9/6,11:08:00,8963.47,8963.47,8963.47,8963.47,327000000
2007/9/6,11:09:00,8957.87,8957.87,8957.87,8957.87,318000000
2007/9/6,11:10:00,8956.17,8956.17,8956.17,8956.17,284000000
2007/9/6,11:11:00,8955.52,8955.52,8955.52,8955.52,338000000
2007/9/6,11:12:00,8953.38,8953.38,8953.38,8953.38,306000000
2007/9/6,11:13:00,8952.39,8952.39,8952.39,8952.39,384000000
2007/9/6,11:14:00,8949.93,8949.93,8949.93,8949.93,290000000
2007/9/6,11:15:00,8950.90,8950.90,8950.90,8950.90,291000000
2007/9/6,11:16:00,8952.94,8952.94,8952.94,8952.94,337000000
2007/9/6,11:17:00,8953.66,8953.66,8953.66,8953.66,219000000
2007/9/6,11:18:00,8955.95,8955.95,8955.95,8955.95,368000000
2007/9/6,11:19:00,8956.45,8956.45,8956.45,8956.45,306000000
2007/9/6,11:20:00,8957.79,8957.79,8957.79,8957.79,399000000
2007/9/6,11:21:00,8957.25,8957.25,8957.25,8957.25,354000000
2007/9/6,11:22:00,8962.24,8962.24,8962.24,8962.24,306000000
2007/9/6,11:23:00,8960.69,8960.69,8960.69,8960.69,267000000
2007/9/6,11:24:00,8961.52,8961.52,8961.52,8961.52,276000000
2007/9/6,11:25:00,8960.38,8960.38,8960.38,8960.38,307000000
2007/9/6,11:26:00,8959.84,8959.84,8959.84,8959.84,302000000
2007/9/6,11:27:00,8960.35,8960.35,8960.35,8960.35,270000000
2007/9/6,11:28:00,8963.01,8963.01,8963.01,8963.01,405000000
2007/9/6,11:29:00,8962.70,8962.70,8962.70,8962.70,314000000
2007/9/6,11:30:00,8964.37,8964.37,8964.37,8964.37,336000000
2007/9/6,11:31:00,8963.62,8963.62,8963.62,8963.62,383000000
2007/9/6,11:32:00,8964.32,8964.32,8964.32,8964.32,274000000
2007/9/6,11:33:00,8961.82,8961.82,8961.82,8961.82,379000000
2007/9/6,11:34:00,8961.55,8961.55,8961.55,8961.55,304000000
2007/9/6,11:35:00,8961.56,8961.56,8961.56,8961.56,250000000
2007/9/6,11:36:00,8959.98,8959.98,8959.98,8959.98,296000000
2007/9/6,11:37:00,8958.84,8958.84,8958.84,8958.84,259000000
2007/9/6,11:38:00,8957.95,8957.95,8957.95,8957.95,395000000
2007/9/6,11:39:00,8957.82,8957.82,8957.82,8957.82,310000000
2007/9/6,11:40:00,8958.63,8958.63,8958.63,8958.63,259000000
2007/9/6,11:41:00,8956.70,8956.70,8956.70,8956.70,345000000
2007/9/6,11:42:00,8954.37,8954.37,8954.37,8954.37,291000000
2007/9/6,11:43:00,8955.07,8955.07,8955.07,8955.07,370000000
2007/9/6,11:44:00,8955.28,8955.28,8955.28,8955.28,318000000
2007/9/6,11:45:00,8953.65,8953.65,8953.65,8953.65,341000000
2007/9/6,11:46:00,8954.71,8954.71,8954.71,8954.71,349000000
2007/9/6,11:47:00,8954.33,8954.33,8954.33,8954.33,236000000
2007/9/6,11:48:00,8953.02,8953.02,8953.02,8953.02,301000000
2007/9/6,11:49:00,8952.92,8952.92,8952.92,8952.92,260000000
2007/9/6,11:50:00,8952.53,8952.53,8952.53,8952.53,226000000
2007/9/6,11:51:00,8953.40,8953.40,8953.40,8953.40,366000000
2007/9/6,11:52:00,8951.01,8951.01,8951.01,8951.01,227000000
2007/9/6,11:53:00,8950.20,8950.20,8950.20,8950.20,304000000
2007/9/6,11:54:00,8951.59,8951.59,8951.59,8951.59,298000000
2007/9/6,11:55:00,8952.66,8952.66,8952.66,8952.66,234000000
2007/9/6,11:56:00,8953.26,8953.26,8953.26,8953.26,344000000
2007/9/6,11:57:00,8953.54,8953.54,8953.54,8953.54,234000000
2007/9/6,11:58:00,8953.90,8953.90,8953.90,8953.90,336000000
2007/9/6,11:59:00,8952.26,8952.26,8952.26,8952.26,351000000
2007/9/6,12:00:00,8948.88,8948.88,8948.88,8948.88,250000000
2007/9/6,12:01:00,8951.30,8951.30,8951.30,8951.30,314000000
2007/9/6,12:02:00,8949.82,8949.82,8949.82,8949.82,246000000
2007/9/6,12:03:00,8952.39,8952.39,8952.39,8952.39,309000000
2007/9/6,12:04:00,8950.84,8950.84,8950.84,8950.84,298000000
2007/9/6,12:05:00,8950.96,8950.96,8950.96,8950.96,290000000
2007/9/6,12:06:00,8955.87,8955.87,8955.87,8955.87,390000000
2007/9/6,12:07:00,8957.49,8957.49,8957.49,8957.49,462000000
2007/9/6,12:08:00,8959.33,8959.33,8959.33,8959.33,345000000
2007/9/6,12:09:00,8961.06,8961.06,8961.06,8961.06,366000000
2007/9/6,12:10:00,8962.80,8962.80,8962.80,8962.80,417000000
2007/9/6,12:11:00,8967.42,8967.42,8967.42,8967.42,424000000
2007/9/6,12:12:00,8966.91,8966.91,8966.91,8966.91,335000000
2007/9/6,12:13:00,8969.27,8969.27,8969.27,8969.27,380000000
2007/9/6,12:14:00,8967.65,8967.65,8967.65,8967.65,460000000
2007/9/6,12:15:00,8971.49,8971.49,8971.49,8971.49,385000000
2007/9/6,12:16:00,8970.35,8970.35,8970.35,8970.35,421000000
2007/9/6,12:17:00,8974.18,8974.18,8974.18,8974.18,401000000
2007/9/6,12:18:00,8977.45,8977.45,8977.45,8977.45,537000000
2007/9/6,12:19:00,8978.62,8978.62,8978.62,8978.62,472000000
2007/9/6,12:20:00,8978.91,8978.91,8978.91,8978.91,489000000
2007/9/6,12:21:00,8980.28,8980.28,8980.28,8980.28,569000000
2007/9/6,12:22:00,8981.52,8981.52,8981.52,8981.52,437000000
2007/9/6,12:23:00,8983.01,8983.01,8983.01,8983.01,529000000
2007/9/6,12:24:00,8984.44,8984.44,8984.44,8984.44,425000000
2007/9/6,12:25:00,8983.08,8983.08,8983.08,8983.08,448000000
2007/9/6,12:26:00,8983.33,8983.33,8983.33,8983.33,516000000
2007/9/6,12:27:00,8983.83,8983.83,8983.83,8983.83,385000000
2007/9/6,12:28:00,8982.53,8982.53,8982.53,8982.53,432000000
2007/9/6,12:29:00,8983.80,8983.80,8983.80,8983.80,489000000
2007/9/6,12:30:00,8982.04,8982.04,8982.04,8982.04,374000000
2007/9/6,12:31:00,8983.64,8983.64,8983.64,8983.64,591000000
2007/9/6,12:32:00,8981.69,8981.69,8981.69,8981.69,405000000
2007/9/6,12:33:00,8979.50,8979.50,8979.50,8979.50,409000000
2007/9/6,12:34:00,8982.13,8982.13,8982.13,8982.13,343000000
2007/9/6,12:35:00,8980.27,8980.27,8980.27,8980.27,309000000
2007/9/6,12:36:00,8979.92,8979.92,8979.92,8979.92,392000000
2007/9/6,12:37:00,8981.49,8981.49,8981.49,8981.49,359000000
2007/9/6,12:38:00,8979.86,8979.86,8979.86,8979.86,468000000
2007/9/6,12:39:00,8980.49,8980.49,8980.49,8980.49,368000000
2007/9/6,12:40:00,8980.09,8980.09,8980.09,8980.09,342000000
2007/9/6,12:41:00,8979.31,8979.31,8979.31,8979.31,403000000
2007/9/6,12:42:00,8980.59,8980.59,8980.59,8980.59,317000000
2007/9/6,12:43:00,8985.59,8985.59,8985.59,8985.59,410000000
2007/9/6,12:44:00,8989.04,8989.04,8989.04,8989.04,472000000
2007/9/6,12:45:00,8990.16,8990.16,8990.16,8990.16,461000000
2007/9/6,12:46:00,8992.63,8992.63,8992.63,8992.63,519000000
2007/9/6,12:47:00,8996.30,8996.30,8996.30,8996.30,423000000
2007/9/6,12:48:00,8996.74,8996.74,8996.74,8996.74,501000000
2007/9/6,12:49:00,8995.16,8995.16,8995.16,8995.16,425000000
2007/9/6,12:50:00,8995.32,8995.32,8995.32,8995.32,421000000
2007/9/6,12:51:00,8995.14,8995.14,8995.14,8995.14,469000000
2007/9/6,12:52:00,8994.44,8994.44,8994.44,8994.44,364000000
2007/9/6,12:53:00,8991.12,8991.12,8991.12,8991.12,433000000
2007/9/6,12:54:00,8987.33,8987.33,8987.33,8987.33,418000000
2007/9/6,12:55:00,8983.78,8983.78,8983.78,8983.78,382000000
2007/9/6,12:56:00,8979.15,8979.15,8979.15,8979.15,451000000
2007/9/6,12:57:00,8978.64,8978.64,8978.64,8978.64,365000000
2007/9/6,12:58:00,8973.65,8973.65,8973.65,8973.65,387000000
2007/9/6,12:59:00,8973.75,8973.75,8973.75,8973.75,388000000
2007/9/6,13:00:00,8973.49,8973.49,8973.49,8973.49,321000000
2007/9/6,13:01:00,8972.10,8972.10,8972.10,8972.10,391000000
2007/9/6,13:02:00,8971.31,8971.31,8971.31,8971.31,331000000
2007/9/6,13:03:00,8972.02,8972.02,8972.02,8972.02,383000000
2007/9/6,13:04:00,8973.21,8973.21,8973.21,8973.21,286000000
2007/9/6,13:05:00,8969.68,8969.68,8969.68,8969.68,396000000
2007/9/6,13:06:00,8970.70,8970.70,8970.70,8970.70,445000000
2007/9/6,13:07:00,8970.36,8970.36,8970.36,8970.36,350000000
2007/9/6,13:08:00,8966.38,8966.38,8966.38,8966.38,363000000
2007/9/6,13:09:00,8970.19,8970.19,8970.19,8970.19,447000000
2007/9/6,13:10:00,8971.84,8971.84,8971.84,8971.84,400000000
2007/9/6,13:11:00,8974.15,8974.15,8974.15,8974.15,531000000
2007/9/6,13:12:00,8975.80,8975.80,8975.80,8975.80,430000000
2007/9/6,13:13:00,8975.82,8975.82,8975.82,8975.82,492000000
2007/9/6,13:14:00,8980.92,8980.92,8980.92,8980.92,460000000
2007/9/6,13:15:00,8982.31,8982.31,8982.31,8982.31,520000000
2007/9/6,13:16:00,8986.61,8986.61,8986.61,8986.61,657000000
2007/9/6,13:17:00,8985.21,8985.21,8985.21,8985.21,437000000
2007/9/6,13:18:00,8985.14,8985.14,8985.14,8985.14,644000000
2007/9/6,13:19:00,8984.08,8984.08,8984.08,8984.08,552000000
2007/9/6,13:20:00,8984.98,8984.98,8984.98,8984.98,520000000
2007/9/6,13:21:00,8985.68,8985.68,8985.68,8985.68,750000000
2007/9/6,13:22:00,8988.88,8988.88,8988.88,8988.88,603000000
2007/9/6,13:23:00,8988.35,8988.35,8988.35,8988.35,732000000
2007/9/6,13:24:00,8993.69,8993.69,8993.69,8993.69,774000000
2007/9/6,13:25:00,8993.78,8993.78,8993.78,8993.78,737000000
2007/9/6,13:26:00,8993.78,8993.78,8993.78,8993.78,0
2007/9/6,13:27:00,8993.78,8993.78,8993.78,8993.78,0
2007/9/6,13:28:00,8993.78,8993.78,8993.78,8993.78,0
2007/9/6,13:29:00,8993.78,8993.78,8993.78,8993.78,0
2007/9/6,13:30:00,9017.08,9017.08,9017.08,9017.08,1723032576
2007/9/7,09:01:00,9056.14,9056.14,9056.14,9056.14,22032896
2007/9/7,09:02:00,9061.83,9061.83,9061.83,9061.83,1242000000
2007/9/7,09:03:00,9062.36,9062.36,9062.36,9062.36,1432000000
2007/9/7,09:04:00,9057.99,9057.99,9057.99,9057.99,1472999936
2007/9/7,09:05:00,9050.53,9050.53,9050.53,9050.53,1114000000
2007/9/7,09:06:00,9043.48,9043.48,9043.48,9043.48,1324000000
2007/9/7,09:07:00,9035.10,9035.10,9035.10,9035.10,934000000
2007/9/7,09:08:00,9035.02,9035.02,9035.02,9035.02,927000000
2007/9/7,09:09:00,9037.76,9037.76,9037.76,9037.76,933000000
2007/9/7,09:10:00,9042.44,9042.44,9042.44,9042.44,897000000
2007/9/7,09:11:00,9051.79,9051.79,9051.79,9051.79,1239000064
2007/9/7,09:12:00,9058.53,9058.53,9058.53,9058.53,1025000000
2007/9/7,09:13:00,9059.11,9059.11,9059.11,9059.11,1095000064
2007/9/7,09:14:00,9060.93,9060.93,9060.93,9060.93,1143000064
2007/9/7,09:15:00,9058.42,9058.42,9058.42,9058.42,867000000
2007/9/7,09:16:00,9051.93,9051.93,9051.93,9051.93,1248999936
2007/9/7,09:17:00,9052.03,9052.03,9052.03,9052.03,842000000
2007/9/7,09:18:00,9050.94,9050.94,9050.94,9050.94,975000000
2007/9/7,09:19:00,9051.10,9051.10,9051.10,9051.10,859000000
2007/9/7,09:20:00,9052.44,9052.44,9052.44,9052.44,652000000
2007/9/7,09:21:00,9054.28,9054.28,9054.28,9054.28,874000000
2007/9/7,09:22:00,9054.61,9054.61,9054.61,9054.61,650000000
2007/9/7,09:23:00,9056.14,9056.14,9056.14,9056.14,769000000
2007/9/7,09:24:00,9057.61,9057.61,9057.61,9057.61,714000000
2007/9/7,09:25:00,9059.96,9059.96,9059.96,9059.96,658000000
2007/9/7,09:26:00,9062.10,9062.10,9062.10,9062.10,956000000
2007/9/7,09:27:00,9067.16,9067.16,9067.16,9067.16,864000000
2007/9/7,09:28:00,9069.50,9069.50,9069.50,9069.50,943000000
2007/9/7,09:29:00,9077.02,9077.02,9077.02,9077.02,951000000
2007/9/7,09:30:00,9077.42,9077.42,9077.42,9077.42,831000000
2007/9/7,09:31:00,9077.84,9077.84,9077.84,9077.84,949000000
2007/9/7,09:32:00,9078.46,9078.46,9078.46,9078.46,766000000
2007/9/7,09:33:00,9078.47,9078.47,9078.47,9078.47,777000000
2007/9/7,09:34:00,9075.99,9075.99,9075.99,9075.99,855000000
2007/9/7,09:35:00,9068.12,9068.12,9068.12,9068.12,836000000
2007/9/7,09:36:00,9058.17,9058.17,9058.17,9058.17,965000000
2007/9/7,09:37:00,9055.09,9055.09,9055.09,9055.09,729000000
2007/9/7,09:38:00,9055.30,9055.30,9055.30,9055.30,748000000
2007/9/7,09:39:00,9053.29,9053.29,9053.29,9053.29,677000000
2007/9/7,09:40:00,9054.99,9054.99,9054.99,9054.99,588000000
2007/9/7,09:41:00,9055.93,9055.93,9055.93,9055.93,709000000
2007/9/7,09:42:00,9058.25,9058.25,9058.25,9058.25,551000000
2007/9/7,09:43:00,9062.93,9062.93,9062.93,9062.93,750000000
2007/9/7,09:44:00,9067.97,9067.97,9067.97,9067.97,924000000
2007/9/7,09:45:00,9070.72,9070.72,9070.72,9070.72,503000000
2007/9/7,09:46:00,9072.08,9072.08,9072.08,9072.08,706000000
2007/9/7,09:47:00,9073.53,9073.53,9073.53,9073.53,531000000
2007/9/7,09:48:00,9071.53,9071.53,9071.53,9071.53,642000000
2007/9/7,09:49:00,9070.60,9070.60,9070.60,9070.60,541000000
2007/9/7,09:50:00,9070.37,9070.37,9070.37,9070.37,440000000
2007/9/7,09:51:00,9070.58,9070.58,9070.58,9070.58,708000000
2007/9/7,09:52:00,9065.77,9065.77,9065.77,9065.77,506000000
2007/9/7,09:53:00,9061.49,9061.49,9061.49,9061.49,654000000
2007/9/7,09:54:00,9060.82,9060.82,9060.82,9060.82,536000000
2007/9/7,09:55:00,9059.08,9059.08,9059.08,9059.08,513000000
2007/9/7,09:56:00,9056.78,9056.78,9056.78,9056.78,623000000
2007/9/7,09:57:00,9051.43,9051.43,9051.43,9051.43,486000000
2007/9/7,09:58:00,9049.99,9049.99,9049.99,9049.99,590000000
2007/9/7,09:59:00,9046.26,9046.26,9046.26,9046.26,556000000
2007/9/7,10:00:00,9044.82,9044.82,9044.82,9044.82,438000000
2007/9/7,10:01:00,9043.33,9043.33,9043.33,9043.33,617000000
2007/9/7,10:02:00,9041.54,9041.54,9041.54,9041.54,492000000
2007/9/7,10:03:00,9041.59,9041.59,9041.59,9041.59,509000000
2007/9/7,10:04:00,9042.55,9042.55,9042.55,9042.55,488000000
2007/9/7,10:05:00,9044.90,9044.90,9044.90,9044.90,467000000
2007/9/7,10:06:00,9048.13,9048.13,9048.13,9048.13,518000000
2007/9/7,10:07:00,9048.18,9048.18,9048.18,9048.18,442000000
2007/9/7,10:08:00,9050.68,9050.68,9050.68,9050.68,572000000
2007/9/7,10:09:00,9052.92,9052.92,9052.92,9052.92,452000000
2007/9/7,10:10:00,9053.47,9053.47,9053.47,9053.47,358000000
2007/9/7,10:11:00,9052.43,9052.43,9052.43,9052.43,453000000
2007/9/7,10:12:00,9051.68,9051.68,9051.68,9051.68,334000000
2007/9/7,10:13:00,9051.82,9051.82,9051.82,9051.82,471000000
2007/9/7,10:14:00,9050.82,9050.82,9050.82,9050.82,464000000
2007/9/7,10:15:00,9051.21,9051.21,9051.21,9051.21,318000000
2007/9/7,10:16:00,9048.82,9048.82,9048.82,9048.82,485000000
2007/9/7,10:17:00,9046.26,9046.26,9046.26,9046.26,391000000
2007/9/7,10:18:00,9046.36,9046.36,9046.36,9046.36,412000000
2007/9/7,10:19:00,9046.21,9046.21,9046.21,9046.21,421000000
2007/9/7,10:20:00,9046.42,9046.42,9046.42,9046.42,299000000
2007/9/7,10:21:00,9045.75,9045.75,9045.75,9045.75,425000000
2007/9/7,10:22:00,9046.60,9046.60,9046.60,9046.60,284000000
2007/9/7,10:23:00,9045.82,9045.82,9045.82,9045.82,358000000
2007/9/7,10:24:00,9047.97,9047.97,9047.97,9047.97,296000000
2007/9/7,10:25:00,9047.37,9047.37,9047.37,9047.37,264000000
2007/9/7,10:26:00,9046.10,9046.10,9046.10,9046.10,397000000
2007/9/7,10:27:00,9045.67,9045.67,9045.67,9045.67,293000000
2007/9/7,10:28:00,9045.57,9045.57,9045.57,9045.57,414000000
2007/9/7,10:29:00,9046.21,9046.21,9046.21,9046.21,340000000
2007/9/7,10:30:00,9046.99,9046.99,9046.99,9046.99,273000000
2007/9/7,10:31:00,9046.76,9046.76,9046.76,9046.76,344000000
2007/9/7,10:32:00,9046.97,9046.97,9046.97,9046.97,355000000
2007/9/7,10:33:00,9048.26,9048.26,9048.26,9048.26,378000000
2007/9/7,10:34:00,9050.50,9050.50,9050.50,9050.50,428000000
2007/9/7,10:35:00,9051.41,9051.41,9051.41,9051.41,380000000
2007/9/7,10:36:00,9054.27,9054.27,9054.27,9054.27,586000000
2007/9/7,10:37:00,9055.67,9055.67,9055.67,9055.67,300000000
2007/9/7,10:38:00,9055.66,9055.66,9055.66,9055.66,338000000
2007/9/7,10:39:00,9056.47,9056.47,9056.47,9056.47,316000000
2007/9/7,10:40:00,9057.53,9057.53,9057.53,9057.53,283000000
2007/9/7,10:41:00,9058.85,9058.85,9058.85,9058.85,349000000
2007/9/7,10:42:00,9058.36,9058.36,9058.36,9058.36,287000000
2007/9/7,10:43:00,9061.73,9061.73,9061.73,9061.73,395000000
2007/9/7,10:44:00,9059.90,9059.90,9059.90,9059.90,362000000
2007/9/7,10:45:00,9057.98,9057.98,9057.98,9057.98,250000000
2007/9/7,10:46:00,9060.33,9060.33,9060.33,9060.33,377000000
2007/9/7,10:47:00,9062.20,9062.20,9062.20,9062.20,314000000
2007/9/7,10:48:00,9061.18,9061.18,9061.18,9061.18,319000000
2007/9/7,10:49:00,9062.26,9062.26,9062.26,9062.26,313000000
2007/9/7,10:50:00,9061.42,9061.42,9061.42,9061.42,256000000
2007/9/7,10:51:00,9063.28,9063.28,9063.28,9063.28,365000000
2007/9/7,10:52:00,9061.77,9061.77,9061.77,9061.77,256000000
2007/9/7,10:53:00,9064.27,9064.27,9064.27,9064.27,320000000
2007/9/7,10:54:00,9064.66,9064.66,9064.66,9064.66,305000000
2007/9/7,10:55:00,9062.67,9062.67,9062.67,9062.67,271000000
2007/9/7,10:56:00,9063.27,9063.27,9063.27,9063.27,377000000
2007/9/7,10:57:00,9062.98,9062.98,9062.98,9062.98,305000000
2007/9/7,10:58:00,9062.77,9062.77,9062.77,9062.77,299000000
2007/9/7,10:59:00,9062.41,9062.41,9062.41,9062.41,254000000
2007/9/7,11:00:00,9062.27,9062.27,9062.27,9062.27,206000000
2007/9/7,11:01:00,9061.82,9061.82,9061.82,9061.82,325000000
2007/9/7,11:02:00,9061.39,9061.39,9061.39,9061.39,215000000
2007/9/7,11:03:00,9062.12,9062.12,9062.12,9062.12,285000000
2007/9/7,11:04:00,9058.90,9058.90,9058.90,9058.90,322000000
2007/9/7,11:05:00,9058.32,9058.32,9058.32,9058.32,278000000
2007/9/7,11:06:00,9058.45,9058.45,9058.45,9058.45,356000000
2007/9/7,11:07:00,9058.45,9058.45,9058.45,9058.45,244000000
2007/9/7,11:08:00,9058.15,9058.15,9058.15,9058.15,305000000
2007/9/7,11:09:00,9058.57,9058.57,9058.57,9058.57,276000000
2007/9/7,11:10:00,9059.84,9059.84,9059.84,9059.84,290000000
2007/9/7,11:11:00,9061.40,9061.40,9061.40,9061.40,362000000
2007/9/7,11:12:00,9061.97,9061.97,9061.97,9061.97,290000000
2007/9/7,11:13:00,9064.49,9064.49,9064.49,9064.49,480000000
2007/9/7,11:14:00,9067.27,9067.27,9067.27,9067.27,423000000
2007/9/7,11:15:00,9068.63,9068.63,9068.63,9068.63,408000000
2007/9/7,11:16:00,9066.13,9066.13,9066.13,9066.13,430000000
2007/9/7,11:17:00,9065.86,9065.86,9065.86,9065.86,278000000
2007/9/7,11:18:00,9064.21,9064.21,9064.21,9064.21,340000000
2007/9/7,11:19:00,9063.75,9063.75,9063.75,9063.75,369000000
2007/9/7,11:20:00,9062.57,9062.57,9062.57,9062.57,391000000
2007/9/7,11:21:00,9063.07,9063.07,9063.07,9063.07,464000000
2007/9/7,11:22:00,9062.85,9062.85,9062.85,9062.85,332000000
2007/9/7,11:23:00,9062.71,9062.71,9062.71,9062.71,414000000
2007/9/7,11:24:00,9063.85,9063.85,9063.85,9063.85,534000000
2007/9/7,11:25:00,9063.64,9063.64,9063.64,9063.64,362000000
2007/9/7,11:26:00,9064.48,9064.48,9064.48,9064.48,499000000
2007/9/7,11:27:00,9064.58,9064.58,9064.58,9064.58,268000000
2007/9/7,11:28:00,9066.33,9066.33,9066.33,9066.33,370000000
2007/9/7,11:29:00,9066.53,9066.53,9066.53,9066.53,369000000
2007/9/7,11:30:00,9066.03,9066.03,9066.03,9066.03,354000000
2007/9/7,11:31:00,9067.12,9067.12,9067.12,9067.12,377000000
2007/9/7,11:32:00,9067.18,9067.18,9067.18,9067.18,239000000
2007/9/7,11:33:00,9069.56,9069.56,9069.56,9069.56,428000000
2007/9/7,11:34:00,9070.62,9070.62,9070.62,9070.62,322000000
2007/9/7,11:35:00,9070.01,9070.01,9070.01,9070.01,277000000
2007/9/7,11:36:00,9070.84,9070.84,9070.84,9070.84,368000000
2007/9/7,11:37:00,9071.40,9071.40,9071.40,9071.40,313000000
2007/9/7,11:38:00,9072.84,9072.84,9072.84,9072.84,371000000
2007/9/7,11:39:00,9074.24,9074.24,9074.24,9074.24,337000000
2007/9/7,11:40:00,9073.03,9073.03,9073.03,9073.03,277000000
2007/9/7,11:41:00,9074.50,9074.50,9074.50,9074.50,353000000
2007/9/7,11:42:00,9073.71,9073.71,9073.71,9073.71,288000000
2007/9/7,11:43:00,9074.05,9074.05,9074.05,9074.05,285000000
2007/9/7,11:44:00,9073.69,9073.69,9073.69,9073.69,279000000
2007/9/7,11:45:00,9071.44,9071.44,9071.44,9071.44,257000000
2007/9/7,11:46:00,9074.68,9074.68,9074.68,9074.68,300000000
2007/9/7,11:47:00,9071.05,9071.05,9071.05,9071.05,226000000
2007/9/7,11:48:00,9074.56,9074.56,9074.56,9074.56,298000000
2007/9/7,11:49:00,9073.06,9073.06,9073.06,9073.06,337000000
2007/9/7,11:50:00,9074.76,9074.76,9074.76,9074.76,227000000
2007/9/7,11:51:00,9071.07,9071.07,9071.07,9071.07,374000000
2007/9/7,11:52:00,9072.02,9072.02,9072.02,9072.02,280000000
2007/9/7,11:53:00,9069.64,9069.64,9069.64,9069.64,327000000
2007/9/7,11:54:00,9071.20,9071.20,9071.20,9071.20,253000000
2007/9/7,11:55:00,9068.42,9068.42,9068.42,9068.42,238000000
2007/9/7,11:56:00,9067.47,9067.47,9067.47,9067.47,390000000
2007/9/7,11:57:00,9065.65,9065.65,9065.65,9065.65,266000000
2007/9/7,11:58:00,9066.17,9066.17,9066.17,9066.17,411000000
2007/9/7,11:59:00,9066.68,9066.68,9066.68,9066.68,371000000
2007/9/7,12:00:00,9065.80,9065.80,9065.80,9065.80,296000000
2007/9/7,12:01:00,9062.64,9062.64,9062.64,9062.64,446000000
2007/9/7,12:02:00,9063.56,9063.56,9063.56,9063.56,278000000
2007/9/7,12:03:00,9060.72,9060.72,9060.72,9060.72,433000000
2007/9/7,12:04:00,9060.67,9060.67,9060.67,9060.67,394000000
2007/9/7,12:05:00,9061.40,9061.40,9061.40,9061.40,315000000
2007/9/7,12:06:00,9059.21,9059.21,9059.21,9059.21,404000000
2007/9/7,12:07:00,9060.29,9060.29,9060.29,9060.29,272000000
2007/9/7,12:08:00,9059.32,9059.32,9059.32,9059.32,406000000
2007/9/7,12:09:00,9061.85,9061.85,9061.85,9061.85,284000000
2007/9/7,12:10:00,9060.75,9060.75,9060.75,9060.75,230000000
2007/9/7,12:11:00,9059.11,9059.11,9059.11,9059.11,386000000
2007/9/7,12:12:00,9059.83,9059.83,9059.83,9059.83,244000000
2007/9/7,12:13:00,9057.39,9057.39,9057.39,9057.39,322000000
2007/9/7,12:14:00,9058.24,9058.24,9058.24,9058.24,278000000
2007/9/7,12:15:00,9055.88,9055.88,9055.88,9055.88,342000000
2007/9/7,12:16:00,9056.36,9056.36,9056.36,9056.36,640000000
2007/9/7,12:17:00,9056.15,9056.15,9056.15,9056.15,246000000
2007/9/7,12:18:00,9055.30,9055.30,9055.30,9055.30,349000000
2007/9/7,12:19:00,9053.44,9053.44,9053.44,9053.44,217000000
2007/9/7,12:20:00,9051.73,9051.73,9051.73,9051.73,227000000
2007/9/7,12:21:00,9052.41,9052.41,9052.41,9052.41,355000000
2007/9/7,12:22:00,9050.96,9050.96,9050.96,9050.96,340000000
2007/9/7,12:23:00,9048.52,9048.52,9048.52,9048.52,447000000
2007/9/7,12:24:00,9046.71,9046.71,9046.71,9046.71,332000000
2007/9/7,12:25:00,9043.89,9043.89,9043.89,9043.89,347000000
2007/9/7,12:26:00,9042.18,9042.18,9042.18,9042.18,409000000
2007/9/7,12:27:00,9041.64,9041.64,9041.64,9041.64,343000000
2007/9/7,12:28:00,9040.41,9040.41,9040.41,9040.41,396000000
2007/9/7,12:29:00,9044.93,9044.93,9044.93,9044.93,433000000
2007/9/7,12:30:00,9045.24,9045.24,9045.24,9045.24,386000000
2007/9/7,12:31:00,9048.35,9048.35,9048.35,9048.35,362000000
2007/9/7,12:32:00,9046.21,9046.21,9046.21,9046.21,283000000
2007/9/7,12:33:00,9048.00,9048.00,9048.00,9048.00,304000000
2007/9/7,12:34:00,9050.79,9050.79,9050.79,9050.79,334000000
2007/9/7,12:35:00,9051.03,9051.03,9051.03,9051.03,227000000
2007/9/7,12:36:00,9050.16,9050.16,9050.16,9050.16,377000000
2007/9/7,12:37:00,9052.00,9052.00,9052.00,9052.00,237000000
2007/9/7,12:38:00,9050.96,9050.96,9050.96,9050.96,290000000
2007/9/7,12:39:00,9049.37,9049.37,9049.37,9049.37,282000000
2007/9/7,12:40:00,9049.03,9049.03,9049.03,9049.03,226000000
2007/9/7,12:41:00,9046.36,9046.36,9046.36,9046.36,311000000
2007/9/7,12:42:00,9046.06,9046.06,9046.06,9046.06,283000000
2007/9/7,12:43:00,9046.47,9046.47,9046.47,9046.47,333000000
2007/9/7,12:44:00,9043.20,9043.20,9043.20,9043.20,316000000
2007/9/7,12:45:00,9041.06,9041.06,9041.06,9041.06,310000000
2007/9/7,12:46:00,9042.33,9042.33,9042.33,9042.33,412000000
2007/9/7,12:47:00,9037.03,9037.03,9037.03,9037.03,383000000
2007/9/7,12:48:00,9033.92,9033.92,9033.92,9033.92,453000000
2007/9/7,12:49:00,9027.70,9027.70,9027.70,9027.70,686000000
2007/9/7,12:50:00,9021.71,9021.71,9021.71,9021.71,623000000
2007/9/7,12:51:00,9014.44,9014.44,9014.44,9014.44,1000000000
2007/9/7,12:52:00,9009.15,9009.15,9009.15,9009.15,718000000
2007/9/7,12:53:00,9004.49,9004.49,9004.49,9004.49,1035000000
2007/9/7,12:54:00,9001.99,9001.99,9001.99,9001.99,731000000
2007/9/7,12:55:00,9001.15,9001.15,9001.15,9001.15,546000000
2007/9/7,12:56:00,9000.95,9000.95,9000.95,9000.95,719000000
2007/9/7,12:57:00,9004.03,9004.03,9004.03,9004.03,464000000
2007/9/7,12:58:00,9010.05,9010.05,9010.05,9010.05,504000000
2007/9/7,12:59:00,9014.31,9014.31,9014.31,9014.31,399000000
2007/9/7,13:00:00,9017.58,9017.58,9017.58,9017.58,391000000
2007/9/7,13:01:00,9018.52,9018.52,9018.52,9018.52,421000000
2007/9/7,13:02:00,9019.82,9019.82,9019.82,9019.82,290000000
2007/9/7,13:03:00,9022.33,9022.33,9022.33,9022.33,305000000
2007/9/7,13:04:00,9022.53,9022.53,9022.53,9022.53,310000000
2007/9/7,13:05:00,9023.07,9023.07,9023.07,9023.07,298000000
2007/9/7,13:06:00,9023.60,9023.60,9023.60,9023.60,369000000
2007/9/7,13:07:00,9023.21,9023.21,9023.21,9023.21,284000000
2007/9/7,13:08:00,9019.14,9019.14,9019.14,9019.14,361000000
2007/9/7,13:09:00,9020.44,9020.44,9020.44,9020.44,302000000
2007/9/7,13:10:00,9020.84,9020.84,9020.84,9020.84,349000000
2007/9/7,13:11:00,9019.56,9019.56,9019.56,9019.56,430000000
2007/9/7,13:12:00,9019.46,9019.46,9019.46,9019.46,309000000
2007/9/7,13:13:00,9016.36,9016.36,9016.36,9016.36,439000000
2007/9/7,13:14:00,9018.68,9018.68,9018.68,9018.68,375000000
2007/9/7,13:15:00,9016.68,9016.68,9016.68,9016.68,379000000
2007/9/7,13:16:00,9018.38,9018.38,9018.38,9018.38,446000000
2007/9/7,13:17:00,9018.71,9018.71,9018.71,9018.71,403000000
2007/9/7,13:18:00,9017.71,9017.71,9017.71,9017.71,516000000
2007/9/7,13:19:00,9019.16,9019.16,9019.16,9019.16,495000000
2007/9/7,13:20:00,9020.56,9020.56,9020.56,9020.56,446000000
2007/9/7,13:21:00,9020.34,9020.34,9020.34,9020.34,554000000
2007/9/7,13:22:00,9022.29,9022.29,9022.29,9022.29,427000000
2007/9/7,13:23:00,9019.56,9019.56,9019.56,9019.56,668000000
2007/9/7,13:24:00,9021.72,9021.72,9021.72,9021.72,685000000
2007/9/7,13:25:00,9020.00,9020.00,9020.00,9020.00,623000000
2007/9/7,13:26:00,9019.98,9019.98,9019.98,9019.98,0
2007/9/7,13:27:00,9019.98,9019.98,9019.98,9019.98,0
2007/9/7,13:28:00,9019.98,9019.98,9019.98,9019.98,0
2007/9/7,13:29:00,9019.98,9019.98,9019.98,9019.98,0
2007/9/7,13:30:00,9018.08,9018.08,9018.08,9018.08,1652032512
2007/9/10,09:01:00,8868.00,8868.00,8868.00,8868.00,379032576
2007/9/10,09:02:00,8857.31,8857.31,8857.31,8857.31,1472999936
2007/9/10,09:03:00,8845.90,8845.90,8845.90,8845.90,1604999936
2007/9/10,09:04:00,8848.51,8848.51,8848.51,8848.51,1470000000
2007/9/10,09:05:00,8853.56,8853.56,8853.56,8853.56,1091000064
2007/9/10,09:06:00,8866.29,8866.29,8866.29,8866.29,1184000000
2007/9/10,09:07:00,8870.74,8870.74,8870.74,8870.74,991000000
2007/9/10,09:08:00,8867.45,8867.45,8867.45,8867.45,1144000000
2007/9/10,09:09:00,8863.01,8863.01,8863.01,8863.01,980000000
2007/9/10,09:10:00,8866.50,8866.50,8866.50,8866.50,790000000
2007/9/10,09:11:00,8860.80,8860.80,8860.80,8860.80,1023000000
2007/9/10,09:12:00,8857.90,8857.90,8857.90,8857.90,812000000
2007/9/10,09:13:00,8854.88,8854.88,8854.88,8854.88,871000000
2007/9/10,09:14:00,8853.63,8853.63,8853.63,8853.63,824000000
2007/9/10,09:15:00,8855.53,8855.53,8855.53,8855.53,618000000
2007/9/10,09:16:00,8858.84,8858.84,8858.84,8858.84,871000000
2007/9/10,09:17:00,8863.62,8863.62,8863.62,8863.62,562000000
2007/9/10,09:18:00,8868.29,8868.29,8868.29,8868.29,843000000
2007/9/10,09:19:00,8872.74,8872.74,8872.74,8872.74,761000000
2007/9/10,09:20:00,8877.47,8877.47,8877.47,8877.47,925000000
2007/9/10,09:21:00,8880.73,8880.73,8880.73,8880.73,981000000
2007/9/10,09:22:00,8882.16,8882.16,8882.16,8882.16,649000000
2007/9/10,09:23:00,8888.39,8888.39,8888.39,8888.39,689000000
2007/9/10,09:24:00,8889.92,8889.92,8889.92,8889.92,696000000
2007/9/10,09:25:00,8892.68,8892.68,8892.68,8892.68,595000000
2007/9/10,09:26:00,8894.65,8894.65,8894.65,8894.65,856000000
2007/9/10,09:27:00,8891.94,8891.94,8891.94,8891.94,655000000
2007/9/10,09:28:00,8891.54,8891.54,8891.54,8891.54,639000000
2007/9/10,09:29:00,8889.50,8889.50,8889.50,8889.50,922000000
2007/9/10,09:30:00,8883.75,8883.75,8883.75,8883.75,509000000
2007/9/10,09:31:00,8880.54,8880.54,8880.54,8880.54,592000000
2007/9/10,09:32:00,8875.41,8875.41,8875.41,8875.41,467000000
2007/9/10,09:33:00,8875.89,8875.89,8875.89,8875.89,500000000
2007/9/10,09:34:00,8876.95,8876.95,8876.95,8876.95,449000000
2007/9/10,09:35:00,8875.89,8875.89,8875.89,8875.89,378000000
2007/9/10,09:36:00,8879.88,8879.88,8879.88,8879.88,428000000
2007/9/10,09:37:00,8879.93,8879.93,8879.93,8879.93,338000000
2007/9/10,09:38:00,8876.49,8876.49,8876.49,8876.49,411000000
2007/9/10,09:39:00,8880.23,8880.23,8880.23,8880.23,353000000
2007/9/10,09:40:00,8882.72,8882.72,8882.72,8882.72,362000000
2007/9/10,09:41:00,8885.71,8885.71,8885.71,8885.71,518000000
2007/9/10,09:42:00,8885.58,8885.58,8885.58,8885.58,403000000
2007/9/10,09:43:00,8884.57,8884.57,8884.57,8884.57,536000000
2007/9/10,09:44:00,8890.23,8890.23,8890.23,8890.23,452000000
2007/9/10,09:45:00,8888.47,8888.47,8888.47,8888.47,402000000
2007/9/10,09:46:00,8883.48,8883.48,8883.48,8883.48,706000000
2007/9/10,09:47:00,8884.97,8884.97,8884.97,8884.97,453000000
2007/9/10,09:48:00,8886.99,8886.99,8886.99,8886.99,428000000
2007/9/10,09:49:00,8888.14,8888.14,8888.14,8888.14,330000000
2007/9/10,09:50:00,8882.47,8882.47,8882.47,8882.47,386000000
2007/9/10,09:51:00,8883.58,8883.58,8883.58,8883.58,500000000
2007/9/10,09:52:00,8884.73,8884.73,8884.73,8884.73,292000000
2007/9/10,09:53:00,8883.45,8883.45,8883.45,8883.45,390000000
2007/9/10,09:54:00,8882.21,8882.21,8882.21,8882.21,417000000
2007/9/10,09:55:00,8884.46,8884.46,8884.46,8884.46,258000000
2007/9/10,09:56:00,8882.39,8882.39,8882.39,8882.39,473000000
2007/9/10,09:57:00,8886.07,8886.07,8886.07,8886.07,338000000
2007/9/10,09:58:00,8885.93,8885.93,8885.93,8885.93,421000000
2007/9/10,09:59:00,8889.32,8889.32,8889.32,8889.32,378000000
2007/9/10,10:00:00,8891.38,8891.38,8891.38,8891.38,372000000
2007/9/10,10:01:00,8892.47,8892.47,8892.47,8892.47,381000000
2007/9/10,10:02:00,8897.36,8897.36,8897.36,8897.36,331000000
2007/9/10,10:03:00,8903.13,8903.13,8903.13,8903.13,444000000
2007/9/10,10:04:00,8908.63,8908.63,8908.63,8908.63,444000000
2007/9/10,10:05:00,8910.73,8910.73,8910.73,8910.73,409000000
2007/9/10,10:06:00,8913.37,8913.37,8913.37,8913.37,616000000
2007/9/10,10:07:00,8914.63,8914.63,8914.63,8914.63,403000000
2007/9/10,10:08:00,8914.36,8914.36,8914.36,8914.36,469000000
2007/9/10,10:09:00,8912.78,8912.78,8912.78,8912.78,365000000
2007/9/10,10:10:00,8913.86,8913.86,8913.86,8913.86,390000000
2007/9/10,10:11:00,8914.00,8914.00,8914.00,8914.00,490000000
2007/9/10,10:12:00,8910.28,8910.28,8910.28,8910.28,323000000
2007/9/10,10:13:00,8912.50,8912.50,8912.50,8912.50,397000000
2007/9/10,10:14:00,8910.37,8910.37,8910.37,8910.37,341000000
2007/9/10,10:15:00,8910.67,8910.67,8910.67,8910.67,296000000
2007/9/10,10:16:00,8911.30,8911.30,8911.30,8911.30,334000000
2007/9/10,10:17:00,8908.70,8908.70,8908.70,8908.70,244000000
2007/9/10,10:18:00,8910.03,8910.03,8910.03,8910.03,318000000
2007/9/10,10:19:00,8910.92,8910.92,8910.92,8910.92,277000000
2007/9/10,10:20:00,8908.09,8908.09,8908.09,8908.09,250000000
2007/9/10,10:21:00,8910.94,8910.94,8910.94,8910.94,391000000
2007/9/10,10:22:00,8914.71,8914.71,8914.71,8914.71,312000000
2007/9/10,10:23:00,8919.57,8919.57,8919.57,8919.57,440000000
2007/9/10,10:24:00,8926.76,8926.76,8926.76,8926.76,324000000
2007/9/10,10:25:00,8926.87,8926.87,8926.87,8926.87,306000000
2007/9/10,10:26:00,8930.13,8930.13,8930.13,8930.13,368000000
2007/9/10,10:27:00,8933.96,8933.96,8933.96,8933.96,312000000
2007/9/10,10:28:00,8935.97,8935.97,8935.97,8935.97,415000000
2007/9/10,10:29:00,8940.94,8940.94,8940.94,8940.94,380000000
2007/9/10,10:30:00,8943.35,8943.35,8943.35,8943.35,441000000
2007/9/10,10:31:00,8946.27,8946.27,8946.27,8946.27,566000000
2007/9/10,10:32:00,8949.43,8949.43,8949.43,8949.43,454000000
2007/9/10,10:33:00,8948.15,8948.15,8948.15,8948.15,510000000
2007/9/10,10:34:00,8949.39,8949.39,8949.39,8949.39,416000000
2007/9/10,10:35:00,8948.27,8948.27,8948.27,8948.27,362000000
2007/9/10,10:36:00,8945.64,8945.64,8945.64,8945.64,381000000
2007/9/10,10:37:00,8945.65,8945.65,8945.65,8945.65,295000000
2007/9/10,10:38:00,8943.17,8943.17,8943.17,8943.17,386000000
2007/9/10,10:39:00,8943.16,8943.16,8943.16,8943.16,311000000
2007/9/10,10:40:00,8942.95,8942.95,8942.95,8942.95,281000000
2007/9/10,10:41:00,8941.57,8941.57,8941.57,8941.57,381000000
2007/9/10,10:42:00,8943.21,8943.21,8943.21,8943.21,261000000
2007/9/10,10:43:00,8943.77,8943.77,8943.77,8943.77,405000000
2007/9/10,10:44:00,8944.05,8944.05,8944.05,8944.05,295000000
2007/9/10,10:45:00,8943.31,8943.31,8943.31,8943.31,246000000
2007/9/10,10:46:00,8939.58,8939.58,8939.58,8939.58,362000000
2007/9/10,10:47:00,8939.62,8939.62,8939.62,8939.62,259000000
2007/9/10,10:48:00,8940.36,8940.36,8940.36,8940.36,293000000
2007/9/10,10:49:00,8939.22,8939.22,8939.22,8939.22,307000000
2007/9/10,10:50:00,8937.11,8937.11,8937.11,8937.11,253000000
2007/9/10,10:51:00,8938.72,8938.72,8938.72,8938.72,420000000
2007/9/10,10:52:00,8935.16,8935.16,8935.16,8935.16,269000000
2007/9/10,10:53:00,8934.45,8934.45,8934.45,8934.45,365000000
2007/9/10,10:54:00,8933.57,8933.57,8933.57,8933.57,297000000
2007/9/10,10:55:00,8933.10,8933.10,8933.10,8933.10,230000000
2007/9/10,10:56:00,8932.15,8932.15,8932.15,8932.15,349000000
2007/9/10,10:57:00,8932.10,8932.10,8932.10,8932.10,334000000
2007/9/10,10:58:00,8932.60,8932.60,8932.60,8932.60,332000000
2007/9/10,10:59:00,8931.63,8931.63,8931.63,8931.63,394000000
2007/9/10,11:00:00,8933.62,8933.62,8933.62,8933.62,218000000
2007/9/10,11:01:00,8929.66,8929.66,8929.66,8929.66,265000000
2007/9/10,11:02:00,8929.50,8929.50,8929.50,8929.50,246000000
2007/9/10,11:03:00,8930.55,8930.55,8930.55,8930.55,282000000
2007/9/10,11:04:00,8931.40,8931.40,8931.40,8931.40,292000000
2007/9/10,11:05:00,8931.51,8931.51,8931.51,8931.51,242000000
2007/9/10,11:06:00,8931.51,8931.51,8931.51,8931.51,409000000
2007/9/10,11:07:00,8932.36,8932.36,8932.36,8932.36,325000000
2007/9/10,11:08:00,8933.30,8933.30,8933.30,8933.30,360000000
2007/9/10,11:09:00,8935.06,8935.06,8935.06,8935.06,206000000
2007/9/10,11:10:00,8933.94,8933.94,8933.94,8933.94,258000000
2007/9/10,11:11:00,8932.03,8932.03,8932.03,8932.03,292000000
2007/9/10,11:12:00,8931.70,8931.70,8931.70,8931.70,259000000
2007/9/10,11:13:00,8930.22,8930.22,8930.22,8930.22,232000000
2007/9/10,11:14:00,8935.50,8935.50,8935.50,8935.50,324000000
2007/9/10,11:15:00,8939.42,8939.42,8939.42,8939.42,349000000
2007/9/10,11:16:00,8938.89,8938.89,8938.89,8938.89,278000000
2007/9/10,11:17:00,8945.19,8945.19,8945.19,8945.19,364000000
2007/9/10,11:18:00,8952.86,8952.86,8952.86,8952.86,455000000
2007/9/10,11:19:00,8953.45,8953.45,8953.45,8953.45,301000000
2007/9/10,11:20:00,8952.47,8952.47,8952.47,8952.47,312000000
2007/9/10,11:21:00,8952.16,8952.16,8952.16,8952.16,374000000
2007/9/10,11:22:00,8951.60,8951.60,8951.60,8951.60,461000000
2007/9/10,11:23:00,8949.88,8949.88,8949.88,8949.88,298000000
2007/9/10,11:24:00,8948.80,8948.80,8948.80,8948.80,272000000
2007/9/10,11:25:00,8948.45,8948.45,8948.45,8948.45,308000000
2007/9/10,11:26:00,8949.65,8949.65,8949.65,8949.65,275000000
2007/9/10,11:27:00,8946.95,8946.95,8946.95,8946.95,232000000
2007/9/10,11:28:00,8946.60,8946.60,8946.60,8946.60,256000000
2007/9/10,11:29:00,8943.53,8943.53,8943.53,8943.53,223000000
2007/9/10,11:30:00,8943.49,8943.49,8943.49,8943.49,214000000
2007/9/10,11:31:00,8939.95,8939.95,8939.95,8939.95,271000000
2007/9/10,11:32:00,8940.33,8940.33,8940.33,8940.33,198000000
2007/9/10,11:33:00,8937.89,8937.89,8937.89,8937.89,256000000
2007/9/10,11:34:00,8936.52,8936.52,8936.52,8936.52,205000000
2007/9/10,11:35:00,8936.24,8936.24,8936.24,8936.24,194000000
2007/9/10,11:36:00,8937.61,8937.61,8937.61,8937.61,200000000
2007/9/10,11:37:00,8937.32,8937.32,8937.32,8937.32,166000000
2007/9/10,11:38:00,8936.48,8936.48,8936.48,8936.48,250000000
2007/9/10,11:39:00,8935.55,8935.55,8935.55,8935.55,235000000
2007/9/10,11:40:00,8935.50,8935.50,8935.50,8935.50,179000000
2007/9/10,11:41:00,8935.03,8935.03,8935.03,8935.03,249000000
2007/9/10,11:42:00,8935.56,8935.56,8935.56,8935.56,233000000
2007/9/10,11:43:00,8936.75,8936.75,8936.75,8936.75,278000000
2007/9/10,11:44:00,8937.16,8937.16,8937.16,8937.16,188000000
2007/9/10,11:45:00,8938.07,8938.07,8938.07,8938.07,199000000
2007/9/10,11:46:00,8936.89,8936.89,8936.89,8936.89,280000000
2007/9/10,11:47:00,8936.29,8936.29,8936.29,8936.29,224000000
2007/9/10,11:48:00,8935.32,8935.32,8935.32,8935.32,225000000
2007/9/10,11:49:00,8933.05,8933.05,8933.05,8933.05,192000000
2007/9/10,11:50:00,8933.82,8933.82,8933.82,8933.82,235000000
2007/9/10,11:51:00,8933.16,8933.16,8933.16,8933.16,275000000
2007/9/10,11:52:00,8938.40,8938.40,8938.40,8938.40,366000000
2007/9/10,11:53:00,8941.94,8941.94,8941.94,8941.94,440000000
2007/9/10,11:54:00,8943.70,8943.70,8943.70,8943.70,232000000
2007/9/10,11:55:00,8943.25,8943.25,8943.25,8943.25,232000000
2007/9/10,11:56:00,8945.57,8945.57,8945.57,8945.57,288000000
2007/9/10,11:57:00,8946.26,8946.26,8946.26,8946.26,205000000
2007/9/10,11:58:00,8945.09,8945.09,8945.09,8945.09,260000000
2007/9/10,11:59:00,8944.00,8944.00,8944.00,8944.00,297000000
2007/9/10,12:00:00,8943.01,8943.01,8943.01,8943.01,244000000
2007/9/10,12:01:00,8939.28,8939.28,8939.28,8939.28,244000000
2007/9/10,12:02:00,8938.02,8938.02,8938.02,8938.02,210000000
2007/9/10,12:03:00,8934.94,8934.94,8934.94,8934.94,300000000
2007/9/10,12:04:00,8933.65,8933.65,8933.65,8933.65,257000000
2007/9/10,12:05:00,8929.55,8929.55,8929.55,8929.55,260000000
2007/9/10,12:06:00,8928.62,8928.62,8928.62,8928.62,348000000
2007/9/10,12:07:00,8926.73,8926.73,8926.73,8926.73,240000000
2007/9/10,12:08:00,8924.69,8924.69,8924.69,8924.69,364000000
2007/9/10,12:09:00,8925.09,8925.09,8925.09,8925.09,284000000
2007/9/10,12:10:00,8922.71,8922.71,8922.71,8922.71,251000000
2007/9/10,12:11:00,8920.57,8920.57,8920.57,8920.57,316000000
2007/9/10,12:12:00,8921.83,8921.83,8921.83,8921.83,264000000
2007/9/10,12:13:00,8919.96,8919.96,8919.96,8919.96,305000000
2007/9/10,12:14:00,8920.62,8920.62,8920.62,8920.62,264000000
2007/9/10,12:15:00,8918.51,8918.51,8918.51,8918.51,250000000
2007/9/10,12:16:00,8915.22,8915.22,8915.22,8915.22,474000000
2007/9/10,12:17:00,8912.36,8912.36,8912.36,8912.36,325000000
2007/9/10,12:18:00,8911.42,8911.42,8911.42,8911.42,410000000
2007/9/10,12:19:00,8907.92,8907.92,8907.92,8907.92,374000000
2007/9/10,12:20:00,8908.79,8908.79,8908.79,8908.79,318000000
2007/9/10,12:21:00,8906.09,8906.09,8906.09,8906.09,405000000
2007/9/10,12:22:00,8907.36,8907.36,8907.36,8907.36,280000000
2007/9/10,12:23:00,8908.39,8908.39,8908.39,8908.39,323000000
2007/9/10,12:24:00,8911.63,8911.63,8911.63,8911.63,274000000
2007/9/10,12:25:00,8910.86,8910.86,8910.86,8910.86,240000000
2007/9/10,12:26:00,8911.74,8911.74,8911.74,8911.74,238000000
2007/9/10,12:27:00,8912.73,8912.73,8912.73,8912.73,202000000
2007/9/10,12:28:00,8914.02,8914.02,8914.02,8914.02,238000000
2007/9/10,12:29:00,8914.29,8914.29,8914.29,8914.29,198000000
2007/9/10,12:30:00,8913.78,8913.78,8913.78,8913.78,211000000
2007/9/10,12:31:00,8915.74,8915.74,8915.74,8915.74,287000000
2007/9/10,12:32:00,8913.83,8913.83,8913.83,8913.83,230000000
2007/9/10,12:33:00,8913.70,8913.70,8913.70,8913.70,291000000
2007/9/10,12:34:00,8914.80,8914.80,8914.80,8914.80,282000000
2007/9/10,12:35:00,8916.27,8916.27,8916.27,8916.27,232000000
2007/9/10,12:36:00,8915.97,8915.97,8915.97,8915.97,247000000
2007/9/10,12:37:00,8918.76,8918.76,8918.76,8918.76,220000000
2007/9/10,12:38:00,8916.39,8916.39,8916.39,8916.39,377000000
2007/9/10,12:39:00,8917.92,8917.92,8917.92,8917.92,237000000
2007/9/10,12:40:00,8916.72,8916.72,8916.72,8916.72,226000000
2007/9/10,12:41:00,8919.63,8919.63,8919.63,8919.63,277000000
2007/9/10,12:42:00,8919.45,8919.45,8919.45,8919.45,224000000
2007/9/10,12:43:00,8921.27,8921.27,8921.27,8921.27,327000000
2007/9/10,12:44:00,8922.58,8922.58,8922.58,8922.58,223000000
2007/9/10,12:45:00,8924.73,8924.73,8924.73,8924.73,262000000
2007/9/10,12:46:00,8925.23,8925.23,8925.23,8925.23,289000000
2007/9/10,12:47:00,8924.90,8924.90,8924.90,8924.90,241000000
2007/9/10,12:48:00,8926.29,8926.29,8926.29,8926.29,389000000
2007/9/10,12:49:00,8928.61,8928.61,8928.61,8928.61,245000000
2007/9/10,12:50:00,8927.54,8927.54,8927.54,8927.54,241000000
2007/9/10,12:51:00,8928.87,8928.87,8928.87,8928.87,287000000
2007/9/10,12:52:00,8929.40,8929.40,8929.40,8929.40,205000000
2007/9/10,12:53:00,8929.83,8929.83,8929.83,8929.83,288000000
2007/9/10,12:54:00,8930.41,8930.41,8930.41,8930.41,218000000
2007/9/10,12:55:00,8930.32,8930.32,8930.32,8930.32,220000000
2007/9/10,12:56:00,8930.42,8930.42,8930.42,8930.42,254000000
2007/9/10,12:57:00,8929.64,8929.64,8929.64,8929.64,207000000
2007/9/10,12:58:00,8929.22,8929.22,8929.22,8929.22,330000000
2007/9/10,12:59:00,8929.20,8929.20,8929.20,8929.20,252000000
2007/9/10,13:00:00,8931.53,8931.53,8931.53,8931.53,247000000
2007/9/10,13:01:00,8930.69,8930.69,8930.69,8930.69,311000000
2007/9/10,13:02:00,8931.48,8931.48,8931.48,8931.48,291000000
2007/9/10,13:03:00,8930.52,8930.52,8930.52,8930.52,286000000
2007/9/10,13:04:00,8930.71,8930.71,8930.71,8930.71,316000000
2007/9/10,13:05:00,8931.37,8931.37,8931.37,8931.37,317000000
2007/9/10,13:06:00,8931.66,8931.66,8931.66,8931.66,431000000
2007/9/10,13:07:00,8932.18,8932.18,8932.18,8932.18,398000000
2007/9/10,13:08:00,8932.74,8932.74,8932.74,8932.74,421000000
2007/9/10,13:09:00,8934.02,8934.02,8934.02,8934.02,370000000
2007/9/10,13:10:00,8934.97,8934.97,8934.97,8934.97,354000000
2007/9/10,13:11:00,8935.02,8935.02,8935.02,8935.02,492000000
2007/9/10,13:12:00,8936.28,8936.28,8936.28,8936.28,413000000
2007/9/10,13:13:00,8937.68,8937.68,8937.68,8937.68,474000000
2007/9/10,13:14:00,8939.32,8939.32,8939.32,8939.32,410000000
2007/9/10,13:15:00,8939.55,8939.55,8939.55,8939.55,418000000
2007/9/10,13:16:00,8939.91,8939.91,8939.91,8939.91,590000000
2007/9/10,13:17:00,8942.68,8942.68,8942.68,8942.68,478000000
2007/9/10,13:18:00,8941.89,8941.89,8941.89,8941.89,585000000
2007/9/10,13:19:00,8942.80,8942.80,8942.80,8942.80,476000000
2007/9/10,13:20:00,8941.97,8941.97,8941.97,8941.97,444000000
2007/9/10,13:21:00,8941.61,8941.61,8941.61,8941.61,638000000
2007/9/10,13:22:00,8939.51,8939.51,8939.51,8939.51,692000000
2007/9/10,13:23:00,8938.27,8938.27,8938.27,8938.27,644000000
2007/9/10,13:24:00,8939.53,8939.53,8939.53,8939.53,563000000
2007/9/10,13:25:00,8941.42,8941.42,8941.42,8941.42,517000000
2007/9/10,13:26:00,8941.42,8941.42,8941.42,8941.42,0
2007/9/10,13:27:00,8941.42,8941.42,8941.42,8941.42,0
2007/9/10,13:28:00,8941.42,8941.42,8941.42,8941.42,0
2007/9/10,13:29:00,8941.42,8941.42,8941.42,8941.42,0
2007/9/10,13:30:00,8937.58,8937.58,8937.58,8937.58,317032448
2007/9/11,09:01:00,8981.34,8981.34,8981.34,8981.34,3932999936
2007/9/11,09:02:00,8979.88,8979.88,8979.88,8979.88,1312000000
2007/9/11,09:03:00,8982.00,8982.00,8982.00,8982.00,1324999936
2007/9/11,09:04:00,8978.83,8978.83,8978.83,8978.83,1464999936
2007/9/11,09:05:00,8977.80,8977.80,8977.80,8977.80,1112999936
2007/9/11,09:06:00,8981.26,8981.26,8981.26,8981.26,1224000000
2007/9/11,09:07:00,8982.05,8982.05,8982.05,8982.05,1013000000
2007/9/11,09:08:00,8988.41,8988.41,8988.41,8988.41,1000000000
2007/9/11,09:09:00,8996.11,8996.11,8996.11,8996.11,1102000000
2007/9/11,09:10:00,8998.47,8998.47,8998.47,8998.47,1008000000
2007/9/11,09:11:00,8998.35,8998.35,8998.35,8998.35,1216000000
2007/9/11,09:12:00,8997.24,8997.24,8997.24,8997.24,1002000000
2007/9/11,09:13:00,8999.11,8999.11,8999.11,8999.11,978000000
2007/9/11,09:14:00,8995.95,8995.95,8995.95,8995.95,976000000
2007/9/11,09:15:00,8994.76,8994.76,8994.76,8994.76,715000000
2007/9/11,09:16:00,8994.54,8994.54,8994.54,8994.54,855000000
2007/9/11,09:17:00,8990.37,8990.37,8990.37,8990.37,682000000
2007/9/11,09:18:00,8988.37,8988.37,8988.37,8988.37,632000000
2007/9/11,09:19:00,8985.16,8985.16,8985.16,8985.16,614000000
2007/9/11,09:20:00,8978.18,8978.18,8978.18,8978.18,645000000
2007/9/11,09:21:00,8973.25,8973.25,8973.25,8973.25,807000000
2007/9/11,09:22:00,8970.69,8970.69,8970.69,8970.69,701000000
2007/9/11,09:23:00,8965.96,8965.96,8965.96,8965.96,793000000
2007/9/11,09:24:00,8962.14,8962.14,8962.14,8962.14,828000000
2007/9/11,09:25:00,8958.47,8958.47,8958.47,8958.47,779000000
2007/9/11,09:26:00,8953.44,8953.44,8953.44,8953.44,911000000
2007/9/11,09:27:00,8954.75,8954.75,8954.75,8954.75,609000000
2007/9/11,09:28:00,8953.37,8953.37,8953.37,8953.37,703000000
2007/9/11,09:29:00,8954.34,8954.34,8954.34,8954.34,552000000
2007/9/11,09:30:00,8955.63,8955.63,8955.63,8955.63,472000000
2007/9/11,09:31:00,8956.14,8956.14,8956.14,8956.14,700000000
2007/9/11,09:32:00,8959.32,8959.32,8959.32,8959.32,526000000
2007/9/11,09:33:00,8960.57,8960.57,8960.57,8960.57,606000000
2007/9/11,09:34:00,8962.20,8962.20,8962.20,8962.20,683000000
2007/9/11,09:35:00,8965.65,8965.65,8965.65,8965.65,635000000
2007/9/11,09:36:00,8968.15,8968.15,8968.15,8968.15,832000000
2007/9/11,09:37:00,8965.51,8965.51,8965.51,8965.51,585000000
2007/9/11,09:38:00,8965.52,8965.52,8965.52,8965.52,782000000
2007/9/11,09:39:00,8966.04,8966.04,8966.04,8966.04,641000000
2007/9/11,09:40:00,8965.48,8965.48,8965.48,8965.48,596000000
2007/9/11,09:41:00,8962.81,8962.81,8962.81,8962.81,734000000
2007/9/11,09:42:00,8963.80,8963.80,8963.80,8963.80,539000000
2007/9/11,09:43:00,8960.44,8960.44,8960.44,8960.44,623000000
2007/9/11,09:44:00,8959.85,8959.85,8959.85,8959.85,586000000
2007/9/11,09:45:00,8961.70,8961.70,8961.70,8961.70,499000000
2007/9/11,09:46:00,8962.96,8962.96,8962.96,8962.96,637000000
2007/9/11,09:47:00,8961.65,8961.65,8961.65,8961.65,497000000
2007/9/11,09:48:00,8965.59,8965.59,8965.59,8965.59,642000000
2007/9/11,09:49:00,8969.33,8969.33,8969.33,8969.33,445000000
2007/9/11,09:50:00,8968.98,8968.98,8968.98,8968.98,426000000
2007/9/11,09:51:00,8973.21,8973.21,8973.21,8973.21,533000000
2007/9/11,09:52:00,8973.60,8973.60,8973.60,8973.60,381000000
2007/9/11,09:53:00,8976.79,8976.79,8976.79,8976.79,540000000
2007/9/11,09:54:00,8978.57,8978.57,8978.57,8978.57,562000000
2007/9/11,09:55:00,8981.13,8981.13,8981.13,8981.13,544000000
2007/9/11,09:56:00,8982.18,8982.18,8982.18,8982.18,686000000
2007/9/11,09:57:00,8983.41,8983.41,8983.41,8983.41,551000000
2007/9/11,09:58:00,8986.29,8986.29,8986.29,8986.29,660000000
2007/9/11,09:59:00,8986.21,8986.21,8986.21,8986.21,705000000
2007/9/11,10:00:00,8988.13,8988.13,8988.13,8988.13,506000000
2007/9/11,10:01:00,8991.82,8991.82,8991.82,8991.82,924000000
2007/9/11,10:02:00,8993.12,8993.12,8993.12,8993.12,675000000
2007/9/11,10:03:00,8998.71,8998.71,8998.71,8998.71,636000000
2007/9/11,10:04:00,8999.91,8999.91,8999.91,8999.91,573000000
2007/9/11,10:05:00,9001.09,9001.09,9001.09,9001.09,520000000
2007/9/11,10:06:00,9003.49,9003.49,9003.49,9003.49,686000000
2007/9/11,10:07:00,9004.81,9004.81,9004.81,9004.81,537000000
2007/9/11,10:08:00,9007.92,9007.92,9007.92,9007.92,548000000
2007/9/11,10:09:00,9008.80,9008.80,9008.80,9008.80,654000000
2007/9/11,10:10:00,9008.69,9008.69,9008.69,9008.69,560000000
2007/9/11,10:11:00,9010.46,9010.46,9010.46,9010.46,589000000
2007/9/11,10:12:00,9001.17,9001.17,9001.17,9001.17,480000000
2007/9/11,10:13:00,9000.72,9000.72,9000.72,9000.72,501000000
2007/9/11,10:14:00,8998.24,8998.24,8998.24,8998.24,445000000
2007/9/11,10:15:00,8996.57,8996.57,8996.57,8996.57,402000000
2007/9/11,10:16:00,8996.74,8996.74,8996.74,8996.74,566000000
2007/9/11,10:17:00,8998.14,8998.14,8998.14,8998.14,406000000
2007/9/11,10:18:00,9001.74,9001.74,9001.74,9001.74,472000000
2007/9/11,10:19:00,9004.69,9004.69,9004.69,9004.69,381000000
2007/9/11,10:20:00,9004.35,9004.35,9004.35,9004.35,432000000
2007/9/11,10:21:00,9004.82,9004.82,9004.82,9004.82,592000000
2007/9/11,10:22:00,9002.59,9002.59,9002.59,9002.59,364000000
2007/9/11,10:23:00,9005.58,9005.58,9005.58,9005.58,483000000
2007/9/11,10:24:00,9005.19,9005.19,9005.19,9005.19,415000000
2007/9/11,10:25:00,9005.74,9005.74,9005.74,9005.74,367000000
2007/9/11,10:26:00,9005.01,9005.01,9005.01,9005.01,548000000
2007/9/11,10:27:00,9005.29,9005.29,9005.29,9005.29,337000000
2007/9/11,10:28:00,9005.84,9005.84,9005.84,9005.84,429000000
2007/9/11,10:29:00,9005.03,9005.03,9005.03,9005.03,400000000
2007/9/11,10:30:00,9005.28,9005.28,9005.28,9005.28,352000000
2007/9/11,10:31:00,9006.87,9006.87,9006.87,9006.87,404000000
2007/9/11,10:32:00,9007.62,9007.62,9007.62,9007.62,307000000
2007/9/11,10:33:00,9007.55,9007.55,9007.55,9007.55,348000000
2007/9/11,10:34:00,9009.57,9009.57,9009.57,9009.57,364000000
2007/9/11,10:35:00,9011.09,9011.09,9011.09,9011.09,343000000
2007/9/11,10:36:00,9011.81,9011.81,9011.81,9011.81,435000000
2007/9/11,10:37:00,9015.59,9015.59,9015.59,9015.59,427000000
2007/9/11,10:38:00,9016.70,9016.70,9016.70,9016.70,533000000
2007/9/11,10:39:00,9016.16,9016.16,9016.16,9016.16,486000000
2007/9/11,10:40:00,9017.30,9017.30,9017.30,9017.30,520000000
2007/9/11,10:41:00,9017.08,9017.08,9017.08,9017.08,600000000
2007/9/11,10:42:00,9016.43,9016.43,9016.43,9016.43,415000000
2007/9/11,10:43:00,9015.59,9015.59,9015.59,9015.59,466000000
2007/9/11,10:44:00,9013.21,9013.21,9013.21,9013.21,384000000
2007/9/11,10:45:00,9013.92,9013.92,9013.92,9013.92,344000000
2007/9/11,10:46:00,9012.58,9012.58,9012.58,9012.58,434000000
2007/9/11,10:47:00,9011.93,9011.93,9011.93,9011.93,249000000
2007/9/11,10:48:00,9009.91,9009.91,9009.91,9009.91,354000000
2007/9/11,10:49:00,9010.13,9010.13,9010.13,9010.13,288000000
2007/9/11,10:50:00,9008.86,9008.86,9008.86,9008.86,337000000
2007/9/11,10:51:00,9008.87,9008.87,9008.87,9008.87,426000000
2007/9/11,10:52:00,9006.66,9006.66,9006.66,9006.66,322000000
2007/9/11,10:53:00,9005.94,9005.94,9005.94,9005.94,367000000
2007/9/11,10:54:00,9005.33,9005.33,9005.33,9005.33,310000000
2007/9/11,10:55:00,9003.42,9003.42,9003.42,9003.42,287000000
2007/9/11,10:56:00,9003.09,9003.09,9003.09,9003.09,362000000
2007/9/11,10:57:00,9002.84,9002.84,9002.84,9002.84,273000000
2007/9/11,10:58:00,9001.19,9001.19,9001.19,9001.19,360000000
2007/9/11,10:59:00,8998.18,8998.18,8998.18,8998.18,314000000
2007/9/11,11:00:00,8997.52,8997.52,8997.52,8997.52,291000000
2007/9/11,11:01:00,8999.18,8999.18,8999.18,8999.18,424000000
2007/9/11,11:02:00,8997.62,8997.62,8997.62,8997.62,279000000
2007/9/11,11:03:00,8993.63,8993.63,8993.63,8993.63,295000000
2007/9/11,11:04:00,8994.28,8994.28,8994.28,8994.28,351000000
2007/9/11,11:05:00,8992.33,8992.33,8992.33,8992.33,398000000
2007/9/11,11:06:00,8990.52,8990.52,8990.52,8990.52,537000000
2007/9/11,11:07:00,8985.58,8985.58,8985.58,8985.58,527000000
2007/9/11,11:08:00,8986.87,8986.87,8986.87,8986.87,604000000
2007/9/11,11:09:00,8986.32,8986.32,8986.32,8986.32,413000000
2007/9/11,11:10:00,8986.86,8986.86,8986.86,8986.86,454000000
2007/9/11,11:11:00,8985.82,8985.82,8985.82,8985.82,569000000
2007/9/11,11:12:00,8984.77,8984.77,8984.77,8984.77,311000000
2007/9/11,11:13:00,8982.93,8982.93,8982.93,8982.93,388000000
2007/9/11,11:14:00,8982.72,8982.72,8982.72,8982.72,315000000
2007/9/11,11:15:00,8982.88,8982.88,8982.88,8982.88,294000000
2007/9/11,11:16:00,8982.98,8982.98,8982.98,8982.98,388000000
2007/9/11,11:17:00,8980.15,8980.15,8980.15,8980.15,354000000
2007/9/11,11:18:00,8980.02,8980.02,8980.02,8980.02,444000000
2007/9/11,11:19:00,8978.99,8978.99,8978.99,8978.99,365000000
2007/9/11,11:20:00,8980.14,8980.14,8980.14,8980.14,364000000
2007/9/11,11:21:00,8978.94,8978.94,8978.94,8978.94,468000000
2007/9/11,11:22:00,8977.74,8977.74,8977.74,8977.74,310000000
2007/9/11,11:23:00,8979.09,8979.09,8979.09,8979.09,348000000
2007/9/11,11:24:00,8980.14,8980.14,8980.14,8980.14,267000000
2007/9/11,11:25:00,8976.31,8976.31,8976.31,8976.31,263000000
2007/9/11,11:26:00,8979.26,8979.26,8979.26,8979.26,357000000
2007/9/11,11:27:00,8980.41,8980.41,8980.41,8980.41,283000000
2007/9/11,11:28:00,8981.16,8981.16,8981.16,8981.16,353000000
2007/9/11,11:29:00,8983.61,8983.61,8983.61,8983.61,255000000
2007/9/11,11:30:00,8983.52,8983.52,8983.52,8983.52,295000000
2007/9/11,11:31:00,8985.15,8985.15,8985.15,8985.15,297000000
2007/9/11,11:32:00,8987.86,8987.86,8987.86,8987.86,223000000
2007/9/11,11:33:00,8986.82,8986.82,8986.82,8986.82,264000000
2007/9/11,11:34:00,8987.85,8987.85,8987.85,8987.85,208000000
2007/9/11,11:35:00,8985.23,8985.23,8985.23,8985.23,226000000
2007/9/11,11:36:00,8989.78,8989.78,8989.78,8989.78,352000000
2007/9/11,11:37:00,8991.58,8991.58,8991.58,8991.58,355000000
2007/9/11,11:38:00,8992.36,8992.36,8992.36,8992.36,288000000
2007/9/11,11:39:00,8993.40,8993.40,8993.40,8993.40,248000000
2007/9/11,11:40:00,8992.03,8992.03,8992.03,8992.03,226000000
2007/9/11,11:41:00,8992.02,8992.02,8992.02,8992.02,273000000
2007/9/11,11:42:00,8990.98,8990.98,8990.98,8990.98,199000000
2007/9/11,11:43:00,8992.67,8992.67,8992.67,8992.67,344000000
2007/9/11,11:44:00,8995.03,8995.03,8995.03,8995.03,292000000
2007/9/11,11:45:00,8996.66,8996.66,8996.66,8996.66,312000000
2007/9/11,11:46:00,8996.03,8996.03,8996.03,8996.03,370000000
2007/9/11,11:47:00,8997.21,8997.21,8997.21,8997.21,265000000
2007/9/11,11:48:00,8996.43,8996.43,8996.43,8996.43,321000000
2007/9/11,11:49:00,8996.84,8996.84,8996.84,8996.84,209000000
2007/9/11,11:50:00,8993.38,8993.38,8993.38,8993.38,239000000
2007/9/11,11:51:00,8993.31,8993.31,8993.31,8993.31,283000000
2007/9/11,11:52:00,8993.90,8993.90,8993.90,8993.90,246000000
2007/9/11,11:53:00,8993.24,8993.24,8993.24,8993.24,297000000
2007/9/11,11:54:00,8991.92,8991.92,8991.92,8991.92,271000000
2007/9/11,11:55:00,8992.15,8992.15,8992.15,8992.15,293000000
2007/9/11,11:56:00,8988.51,8988.51,8988.51,8988.51,349000000
2007/9/11,11:57:00,8989.44,8989.44,8989.44,8989.44,239000000
2007/9/11,11:58:00,8986.57,8986.57,8986.57,8986.57,358000000
2007/9/11,11:59:00,8988.13,8988.13,8988.13,8988.13,275000000
2007/9/11,12:00:00,8986.66,8986.66,8986.66,8986.66,254000000
2007/9/11,12:01:00,8986.31,8986.31,8986.31,8986.31,291000000
2007/9/11,12:02:00,8983.74,8983.74,8983.74,8983.74,227000000
2007/9/11,12:03:00,8984.35,8984.35,8984.35,8984.35,216000000
2007/9/11,12:04:00,8983.71,8983.71,8983.71,8983.71,213000000
2007/9/11,12:05:00,8984.08,8984.08,8984.08,8984.08,328000000
2007/9/11,12:06:00,8980.46,8980.46,8980.46,8980.46,313000000
2007/9/11,12:07:00,8979.55,8979.55,8979.55,8979.55,224000000
2007/9/11,12:08:00,8979.28,8979.28,8979.28,8979.28,318000000
2007/9/11,12:09:00,8978.76,8978.76,8978.76,8978.76,266000000
2007/9/11,12:10:00,8977.55,8977.55,8977.55,8977.55,264000000
2007/9/11,12:11:00,8975.86,8975.86,8975.86,8975.86,317000000
2007/9/11,12:12:00,8974.24,8974.24,8974.24,8974.24,281000000
2007/9/11,12:13:00,8971.61,8971.61,8971.61,8971.61,353000000
2007/9/11,12:14:00,8973.75,8973.75,8973.75,8973.75,216000000
2007/9/11,12:15:00,8973.10,8973.10,8973.10,8973.10,204000000
2007/9/11,12:16:00,8975.56,8975.56,8975.56,8975.56,274000000
2007/9/11,12:17:00,8976.76,8976.76,8976.76,8976.76,250000000
2007/9/11,12:18:00,8977.32,8977.32,8977.32,8977.32,347000000
2007/9/11,12:19:00,8976.57,8976.57,8976.57,8976.57,358000000
2007/9/11,12:20:00,8979.15,8979.15,8979.15,8979.15,251000000
2007/9/11,12:21:00,8980.90,8980.90,8980.90,8980.90,304000000
2007/9/11,12:22:00,8980.07,8980.07,8980.07,8980.07,298000000
2007/9/11,12:23:00,8981.12,8981.12,8981.12,8981.12,365000000
2007/9/11,12:24:00,8983.23,8983.23,8983.23,8983.23,258000000
2007/9/11,12:25:00,8984.36,8984.36,8984.36,8984.36,294000000
2007/9/11,12:26:00,8984.96,8984.96,8984.96,8984.96,293000000
2007/9/11,12:27:00,8987.78,8987.78,8987.78,8987.78,213000000
2007/9/11,12:28:00,8988.69,8988.69,8988.69,8988.69,301000000
2007/9/11,12:29:00,8988.62,8988.62,8988.62,8988.62,310000000
2007/9/11,12:30:00,8991.59,8991.59,8991.59,8991.59,217000000
2007/9/11,12:31:00,8990.76,8990.76,8990.76,8990.76,296000000
2007/9/11,12:32:00,8990.87,8990.87,8990.87,8990.87,245000000
2007/9/11,12:33:00,8991.40,8991.40,8991.40,8991.40,286000000
2007/9/11,12:34:00,8991.65,8991.65,8991.65,8991.65,243000000
2007/9/11,12:35:00,8994.39,8994.39,8994.39,8994.39,176000000
2007/9/11,12:36:00,8994.16,8994.16,8994.16,8994.16,269000000
2007/9/11,12:37:00,8994.92,8994.92,8994.92,8994.92,207000000
2007/9/11,12:38:00,8995.94,8995.94,8995.94,8995.94,310000000
2007/9/11,12:39:00,8993.90,8993.90,8993.90,8993.90,308000000
2007/9/11,12:40:00,8994.19,8994.19,8994.19,8994.19,464000000
2007/9/11,12:41:00,8996.72,8996.72,8996.72,8996.72,442000000
2007/9/11,12:42:00,8994.76,8994.76,8994.76,8994.76,315000000
2007/9/11,12:43:00,8994.55,8994.55,8994.55,8994.55,401000000
2007/9/11,12:44:00,8996.05,8996.05,8996.05,8996.05,275000000
2007/9/11,12:45:00,8992.76,8992.76,8992.76,8992.76,243000000
2007/9/11,12:46:00,8995.45,8995.45,8995.45,8995.45,304000000
2007/9/11,12:47:00,8994.78,8994.78,8994.78,8994.78,234000000
2007/9/11,12:48:00,8992.32,8992.32,8992.32,8992.32,309000000
2007/9/11,12:49:00,8992.50,8992.50,8992.50,8992.50,287000000
2007/9/11,12:50:00,8990.79,8990.79,8990.79,8990.79,263000000
2007/9/11,12:51:00,8991.80,8991.80,8991.80,8991.80,306000000
2007/9/11,12:52:00,8991.47,8991.47,8991.47,8991.47,239000000
2007/9/11,12:53:00,8991.31,8991.31,8991.31,8991.31,298000000
2007/9/11,12:54:00,8993.98,8993.98,8993.98,8993.98,292000000
2007/9/11,12:55:00,8995.33,8995.33,8995.33,8995.33,249000000
2007/9/11,12:56:00,8994.97,8994.97,8994.97,8994.97,341000000
2007/9/11,12:57:00,8994.71,8994.71,8994.71,8994.71,279000000
2007/9/11,12:58:00,8996.09,8996.09,8996.09,8996.09,386000000
2007/9/11,12:59:00,8998.03,8998.03,8998.03,8998.03,332000000
2007/9/11,13:00:00,8996.04,8996.04,8996.04,8996.04,296000000
2007/9/11,13:01:00,8996.25,8996.25,8996.25,8996.25,336000000
2007/9/11,13:02:00,8996.05,8996.05,8996.05,8996.05,246000000
2007/9/11,13:03:00,8996.21,8996.21,8996.21,8996.21,411000000
2007/9/11,13:04:00,8994.78,8994.78,8994.78,8994.78,338000000
2007/9/11,13:05:00,8995.60,8995.60,8995.60,8995.60,445000000
2007/9/11,13:06:00,8998.12,8998.12,8998.12,8998.12,624000000
2007/9/11,13:07:00,8997.12,8997.12,8997.12,8997.12,408000000
2007/9/11,13:08:00,8996.53,8996.53,8996.53,8996.53,440000000
2007/9/11,13:09:00,8998.84,8998.84,8998.84,8998.84,444000000
2007/9/11,13:10:00,8998.02,8998.02,8998.02,8998.02,348000000
2007/9/11,13:11:00,8998.61,8998.61,8998.61,8998.61,461000000
2007/9/11,13:12:00,8999.13,8999.13,8999.13,8999.13,375000000
2007/9/11,13:13:00,8998.85,8998.85,8998.85,8998.85,540000000
2007/9/11,13:14:00,9000.75,9000.75,9000.75,9000.75,389000000
2007/9/11,13:15:00,8999.96,8999.96,8999.96,8999.96,472000000
2007/9/11,13:16:00,8999.36,8999.36,8999.36,8999.36,543000000
2007/9/11,13:17:00,9000.99,9000.99,9000.99,9000.99,477000000
2007/9/11,13:18:00,9000.11,9000.11,9000.11,9000.11,545000000
2007/9/11,13:19:00,8999.93,8999.93,8999.93,8999.93,478000000
2007/9/11,13:20:00,8998.37,8998.37,8998.37,8998.37,497000000
2007/9/11,13:21:00,8998.08,8998.08,8998.08,8998.08,569000000
2007/9/11,13:22:00,8998.85,8998.85,8998.85,8998.85,539000000
2007/9/11,13:23:00,8997.11,8997.11,8997.11,8997.11,660000000
2007/9/11,13:24:00,8994.77,8994.77,8994.77,8994.77,706000000
2007/9/11,13:25:00,8994.61,8994.61,8994.61,8994.61,632000000
2007/9/11,13:26:00,8994.61,8994.61,8994.61,8994.61,0
2007/9/11,13:27:00,8994.61,8994.61,8994.61,8994.61,0
2007/9/11,13:28:00,8994.61,8994.61,8994.61,8994.61,0
2007/9/11,13:29:00,8994.61,8994.61,8994.61,8994.61,0
2007/9/11,13:30:00,9003.12,9003.12,9003.12,9003.12,1345032704
2007/9/12,09:01:00,9078.09,9078.09,9078.09,9078.09,1381032960
2007/9/12,09:02:00,9078.98,9078.98,9078.98,9078.98,1516999936
2007/9/12,09:03:00,9084.86,9084.86,9084.86,9084.86,1764000000
2007/9/12,09:04:00,9084.97,9084.97,9084.97,9084.97,1995000064
2007/9/12,09:05:00,9083.67,9083.67,9083.67,9083.67,1424999936
2007/9/12,09:06:00,9077.72,9077.72,9077.72,9077.72,1656000000
2007/9/12,09:07:00,9070.64,9070.64,9070.64,9070.64,1174000000
2007/9/12,09:08:00,9066.50,9066.50,9066.50,9066.50,1135000064
2007/9/12,09:09:00,9062.26,9062.26,9062.26,9062.26,1160999936
2007/9/12,09:10:00,9063.75,9063.75,9063.75,9063.75,1052000000
2007/9/12,09:11:00,9065.11,9065.11,9065.11,9065.11,1287000064
2007/9/12,09:12:00,9065.45,9065.45,9065.45,9065.45,865000000
2007/9/12,09:13:00,9066.55,9066.55,9066.55,9066.55,1042000000
2007/9/12,09:14:00,9069.37,9069.37,9069.37,9069.37,1472999936
2007/9/12,09:15:00,9070.95,9070.95,9070.95,9070.95,1151000064
2007/9/12,09:16:00,9074.91,9074.91,9074.91,9074.91,1275000064
2007/9/12,09:17:00,9078.38,9078.38,9078.38,9078.38,997000000
2007/9/12,09:18:00,9078.32,9078.32,9078.32,9078.32,999000000
2007/9/12,09:19:00,9079.76,9079.76,9079.76,9079.76,1060000000
2007/9/12,09:20:00,9076.12,9076.12,9076.12,9076.12,834000000
2007/9/12,09:21:00,9072.47,9072.47,9072.47,9072.47,1023000000
2007/9/12,09:22:00,9068.22,9068.22,9068.22,9068.22,751000000
2007/9/12,09:23:00,9065.33,9065.33,9065.33,9065.33,945000000
2007/9/12,09:24:00,9059.81,9059.81,9059.81,9059.81,936000000
2007/9/12,09:25:00,9058.70,9058.70,9058.70,9058.70,838000000
2007/9/12,09:26:00,9055.38,9055.38,9055.38,9055.38,1075000064
2007/9/12,09:27:00,9053.95,9053.95,9053.95,9053.95,801000000
2007/9/12,09:28:00,9050.99,9050.99,9050.99,9050.99,895000000
2007/9/12,09:29:00,9051.33,9051.33,9051.33,9051.33,808000000
2007/9/12,09:30:00,9045.92,9045.92,9045.92,9045.92,835000000
2007/9/12,09:31:00,9045.04,9045.04,9045.04,9045.04,854000000
2007/9/12,09:32:00,9042.95,9042.95,9042.95,9042.95,593000000
2007/9/12,09:33:00,9045.56,9045.56,9045.56,9045.56,842000000
2007/9/12,09:34:00,9046.96,9046.96,9046.96,9046.96,560000000
2007/9/12,09:35:00,9048.43,9048.43,9048.43,9048.43,516000000
2007/9/12,09:36:00,9052.34,9052.34,9052.34,9052.34,696000000
2007/9/12,09:37:00,9061.96,9061.96,9061.96,9061.96,656000000
2007/9/12,09:38:00,9060.01,9060.01,9060.01,9060.01,758000000
2007/9/12,09:39:00,9065.43,9065.43,9065.43,9065.43,796000000
2007/9/12,09:40:00,9066.30,9066.30,9066.30,9066.30,668000000
2007/9/12,09:41:00,9070.90,9070.90,9070.90,9070.90,965000000
2007/9/12,09:42:00,9070.39,9070.39,9070.39,9070.39,673000000
2007/9/12,09:43:00,9075.60,9075.60,9075.60,9075.60,732000000
2007/9/12,09:44:00,9073.73,9073.73,9073.73,9073.73,772000000
2007/9/12,09:45:00,9074.33,9074.33,9074.33,9074.33,687000000
2007/9/12,09:46:00,9074.60,9074.60,9074.60,9074.60,700000000
2007/9/12,09:47:00,9072.06,9072.06,9072.06,9072.06,549000000
2007/9/12,09:48:00,9070.49,9070.49,9070.49,9070.49,537000000
2007/9/12,09:49:00,9068.46,9068.46,9068.46,9068.46,548000000
2007/9/12,09:50:00,9068.19,9068.19,9068.19,9068.19,491000000
2007/9/12,09:51:00,9067.94,9067.94,9067.94,9067.94,606000000
2007/9/12,09:52:00,9068.53,9068.53,9068.53,9068.53,398000000
2007/9/12,09:53:00,9068.33,9068.33,9068.33,9068.33,550000000
2007/9/12,09:54:00,9069.87,9069.87,9069.87,9069.87,404000000
2007/9/12,09:55:00,9069.93,9069.93,9069.93,9069.93,369000000
2007/9/12,09:56:00,9070.05,9070.05,9070.05,9070.05,551000000
2007/9/12,09:57:00,9072.38,9072.38,9072.38,9072.38,398000000
2007/9/12,09:58:00,9071.51,9071.51,9071.51,9071.51,450000000
2007/9/12,09:59:00,9072.16,9072.16,9072.16,9072.16,563000000
2007/9/12,10:00:00,9070.18,9070.18,9070.18,9070.18,513000000
2007/9/12,10:01:00,9069.22,9069.22,9069.22,9069.22,569000000
2007/9/12,10:02:00,9067.66,9067.66,9067.66,9067.66,478000000
2007/9/12,10:03:00,9065.85,9065.85,9065.85,9065.85,550000000
2007/9/12,10:04:00,9066.16,9066.16,9066.16,9066.16,468000000
2007/9/12,10:05:00,9066.96,9066.96,9066.96,9066.96,436000000
2007/9/12,10:06:00,9067.34,9067.34,9067.34,9067.34,534000000
2007/9/12,10:07:00,9066.91,9066.91,9066.91,9066.91,398000000
2007/9/12,10:08:00,9067.75,9067.75,9067.75,9067.75,392000000
2007/9/12,10:09:00,9067.49,9067.49,9067.49,9067.49,396000000
2007/9/12,10:10:00,9067.76,9067.76,9067.76,9067.76,331000000
2007/9/12,10:11:00,9066.05,9066.05,9066.05,9066.05,559000000
2007/9/12,10:12:00,9064.52,9064.52,9064.52,9064.52,474000000
2007/9/12,10:13:00,9063.39,9063.39,9063.39,9063.39,484000000
2007/9/12,10:14:00,9055.99,9055.99,9055.99,9055.99,538000000
2007/9/12,10:15:00,9052.03,9052.03,9052.03,9052.03,475000000
2007/9/12,10:16:00,9046.85,9046.85,9046.85,9046.85,723000000
2007/9/12,10:17:00,9040.81,9040.81,9040.81,9040.81,634000000
2007/9/12,10:18:00,9039.05,9039.05,9039.05,9039.05,541000000
2007/9/12,10:19:00,9035.63,9035.63,9035.63,9035.63,529000000
2007/9/12,10:20:00,9033.75,9033.75,9033.75,9033.75,493000000
2007/9/12,10:21:00,9034.24,9034.24,9034.24,9034.24,603000000
2007/9/12,10:22:00,9032.77,9032.77,9032.77,9032.77,411000000
2007/9/12,10:23:00,9031.04,9031.04,9031.04,9031.04,507000000
2007/9/12,10:24:00,9032.09,9032.09,9032.09,9032.09,406000000
2007/9/12,10:25:00,9033.41,9033.41,9033.41,9033.41,347000000
2007/9/12,10:26:00,9034.86,9034.86,9034.86,9034.86,415000000
2007/9/12,10:27:00,9037.06,9037.06,9037.06,9037.06,316000000
2007/9/12,10:28:00,9038.43,9038.43,9038.43,9038.43,334000000
2007/9/12,10:29:00,9038.63,9038.63,9038.63,9038.63,270000000
2007/9/12,10:30:00,9038.67,9038.67,9038.67,9038.67,276000000
2007/9/12,10:31:00,9037.04,9037.04,9037.04,9037.04,346000000
2007/9/12,10:32:00,9037.97,9037.97,9037.97,9037.97,257000000
2007/9/12,10:33:00,9032.50,9032.50,9032.50,9032.50,360000000
2007/9/12,10:34:00,9034.50,9034.50,9034.50,9034.50,300000000
2007/9/12,10:35:00,9032.42,9032.42,9032.42,9032.42,233000000
2007/9/12,10:36:00,9030.58,9030.58,9030.58,9030.58,270000000
2007/9/12,10:37:00,9033.12,9033.12,9033.12,9033.12,231000000
2007/9/12,10:38:00,9034.70,9034.70,9034.70,9034.70,256000000
2007/9/12,10:39:00,9035.59,9035.59,9035.59,9035.59,244000000
2007/9/12,10:40:00,9037.10,9037.10,9037.10,9037.10,222000000
2007/9/12,10:41:00,9033.08,9033.08,9033.08,9033.08,338000000
2007/9/12,10:42:00,9033.56,9033.56,9033.56,9033.56,222000000
2007/9/12,10:43:00,9033.27,9033.27,9033.27,9033.27,383000000
2007/9/12,10:44:00,9033.30,9033.30,9033.30,9033.30,331000000
2007/9/12,10:45:00,9035.31,9035.31,9035.31,9035.31,237000000
2007/9/12,10:46:00,9030.09,9030.09,9030.09,9030.09,419000000
2007/9/12,10:47:00,9029.08,9029.08,9029.08,9029.08,340000000
2007/9/12,10:48:00,9024.20,9024.20,9024.20,9024.20,436000000
2007/9/12,10:49:00,9020.96,9020.96,9020.96,9020.96,346000000
2007/9/12,10:50:00,9019.65,9019.65,9019.65,9019.65,369000000
2007/9/12,10:51:00,9015.48,9015.48,9015.48,9015.48,586000000
2007/9/12,10:52:00,9012.23,9012.23,9012.23,9012.23,385000000
2007/9/12,10:53:00,9012.39,9012.39,9012.39,9012.39,467000000
2007/9/12,10:54:00,9012.66,9012.66,9012.66,9012.66,377000000
2007/9/12,10:55:00,9013.40,9013.40,9013.40,9013.40,322000000
2007/9/12,10:56:00,9016.80,9016.80,9016.80,9016.80,371000000
2007/9/12,10:57:00,9019.95,9019.95,9019.95,9019.95,282000000
2007/9/12,10:58:00,9021.23,9021.23,9021.23,9021.23,391000000
2007/9/12,10:59:00,9025.45,9025.45,9025.45,9025.45,329000000
2007/9/12,11:00:00,9026.85,9026.85,9026.85,9026.85,267000000
2007/9/12,11:01:00,9026.50,9026.50,9026.50,9026.50,317000000
2007/9/12,11:02:00,9025.74,9025.74,9025.74,9025.74,215000000
2007/9/12,11:03:00,9022.66,9022.66,9022.66,9022.66,313000000
2007/9/12,11:04:00,9020.50,9020.50,9020.50,9020.50,251000000
2007/9/12,11:05:00,9022.63,9022.63,9022.63,9022.63,246000000
2007/9/12,11:06:00,9022.79,9022.79,9022.79,9022.79,233000000
2007/9/12,11:07:00,9023.16,9023.16,9023.16,9023.16,194000000
2007/9/12,11:08:00,9024.34,9024.34,9024.34,9024.34,250000000
2007/9/12,11:09:00,9026.53,9026.53,9026.53,9026.53,227000000
2007/9/12,11:10:00,9026.32,9026.32,9026.32,9026.32,210000000
2007/9/12,11:11:00,9027.23,9027.23,9027.23,9027.23,240000000
2007/9/12,11:12:00,9028.72,9028.72,9028.72,9028.72,165000000
2007/9/12,11:13:00,9030.14,9030.14,9030.14,9030.14,230000000
2007/9/12,11:14:00,9031.00,9031.00,9031.00,9031.00,218000000
2007/9/12,11:15:00,9030.33,9030.33,9030.33,9030.33,195000000
2007/9/12,11:16:00,9032.02,9032.02,9032.02,9032.02,318000000
2007/9/12,11:17:00,9033.66,9033.66,9033.66,9033.66,210000000
2007/9/12,11:18:00,9034.47,9034.47,9034.47,9034.47,259000000
2007/9/12,11:19:00,9033.60,9033.60,9033.60,9033.60,291000000
2007/9/12,11:20:00,9034.85,9034.85,9034.85,9034.85,229000000
2007/9/12,11:21:00,9036.78,9036.78,9036.78,9036.78,415000000
2007/9/12,11:22:00,9038.39,9038.39,9038.39,9038.39,407000000
2007/9/12,11:23:00,9040.11,9040.11,9040.11,9040.11,422000000
2007/9/12,11:24:00,9042.88,9042.88,9042.88,9042.88,404000000
2007/9/12,11:25:00,9043.89,9043.89,9043.89,9043.89,336000000
2007/9/12,11:26:00,9044.65,9044.65,9044.65,9044.65,378000000
2007/9/12,11:27:00,9044.94,9044.94,9044.94,9044.94,336000000
2007/9/12,11:28:00,9043.64,9043.64,9043.64,9043.64,402000000
2007/9/12,11:29:00,9042.52,9042.52,9042.52,9042.52,310000000
2007/9/12,11:30:00,9039.72,9039.72,9039.72,9039.72,310000000
2007/9/12,11:31:00,9039.52,9039.52,9039.52,9039.52,330000000
2007/9/12,11:32:00,9041.01,9041.01,9041.01,9041.01,239000000
2007/9/12,11:33:00,9040.76,9040.76,9040.76,9040.76,295000000
2007/9/12,11:34:00,9038.08,9038.08,9038.08,9038.08,253000000
2007/9/12,11:35:00,9040.08,9040.08,9040.08,9040.08,251000000
2007/9/12,11:36:00,9038.02,9038.02,9038.02,9038.02,340000000
2007/9/12,11:37:00,9033.47,9033.47,9033.47,9033.47,439000000
2007/9/12,11:38:00,9032.48,9032.48,9032.48,9032.48,411000000
2007/9/12,11:39:00,9028.69,9028.69,9028.69,9028.69,308000000
2007/9/12,11:40:00,9030.34,9030.34,9030.34,9030.34,356000000
2007/9/12,11:41:00,9030.70,9030.70,9030.70,9030.70,342000000
2007/9/12,11:42:00,9028.86,9028.86,9028.86,9028.86,256000000
2007/9/12,11:43:00,9028.59,9028.59,9028.59,9028.59,335000000
2007/9/12,11:44:00,9030.02,9030.02,9030.02,9030.02,240000000
2007/9/12,11:45:00,9029.00,9029.00,9029.00,9029.00,233000000
2007/9/12,11:46:00,9026.86,9026.86,9026.86,9026.86,301000000
2007/9/12,11:47:00,9025.19,9025.19,9025.19,9025.19,255000000
2007/9/12,11:48:00,9023.81,9023.81,9023.81,9023.81,261000000
2007/9/12,11:49:00,9024.09,9024.09,9024.09,9024.09,309000000
2007/9/12,11:50:00,9018.61,9018.61,9018.61,9018.61,499000000
2007/9/12,11:51:00,9016.96,9016.96,9016.96,9016.96,574000000
2007/9/12,11:52:00,9014.89,9014.89,9014.89,9014.89,313000000
2007/9/12,11:53:00,9012.10,9012.10,9012.10,9012.10,584000000
2007/9/12,11:54:00,9014.34,9014.34,9014.34,9014.34,363000000
2007/9/12,11:55:00,9011.50,9011.50,9011.50,9011.50,342000000
2007/9/12,11:56:00,9011.26,9011.26,9011.26,9011.26,380000000
2007/9/12,11:57:00,9013.42,9013.42,9013.42,9013.42,309000000
2007/9/12,11:58:00,9015.37,9015.37,9015.37,9015.37,388000000
2007/9/12,11:59:00,9024.94,9024.94,9024.94,9024.94,444000000
2007/9/12,12:00:00,9028.90,9028.90,9028.90,9028.90,459000000
2007/9/12,12:01:00,9034.48,9034.48,9034.48,9034.48,375000000
2007/9/12,12:02:00,9036.39,9036.39,9036.39,9036.39,297000000
2007/9/12,12:03:00,9039.41,9039.41,9039.41,9039.41,399000000
2007/9/12,12:04:00,9045.86,9045.86,9045.86,9045.86,467000000
2007/9/12,12:05:00,9047.98,9047.98,9047.98,9047.98,267000000
2007/9/12,12:06:00,9047.04,9047.04,9047.04,9047.04,406000000
2007/9/12,12:07:00,9048.86,9048.86,9048.86,9048.86,246000000
2007/9/12,12:08:00,9047.59,9047.59,9047.59,9047.59,274000000
2007/9/12,12:09:00,9046.22,9046.22,9046.22,9046.22,218000000
2007/9/12,12:10:00,9043.20,9043.20,9043.20,9043.20,204000000
2007/9/12,12:11:00,9040.48,9040.48,9040.48,9040.48,257000000
2007/9/12,12:12:00,9039.97,9039.97,9039.97,9039.97,236000000
2007/9/12,12:13:00,9039.23,9039.23,9039.23,9039.23,236000000
2007/9/12,12:14:00,9039.08,9039.08,9039.08,9039.08,186000000
2007/9/12,12:15:00,9035.84,9035.84,9035.84,9035.84,199000000
2007/9/12,12:16:00,9036.30,9036.30,9036.30,9036.30,245000000
2007/9/12,12:17:00,9034.99,9034.99,9034.99,9034.99,156000000
2007/9/12,12:18:00,9034.46,9034.46,9034.46,9034.46,193000000
2007/9/12,12:19:00,9032.44,9032.44,9032.44,9032.44,195000000
2007/9/12,12:20:00,9030.32,9030.32,9030.32,9030.32,213000000
2007/9/12,12:21:00,9031.50,9031.50,9031.50,9031.50,271000000
2007/9/12,12:22:00,9031.99,9031.99,9031.99,9031.99,212000000
2007/9/12,12:23:00,9032.14,9032.14,9032.14,9032.14,266000000
2007/9/12,12:24:00,9032.13,9032.13,9032.13,9032.13,234000000
2007/9/12,12:25:00,9033.25,9033.25,9033.25,9033.25,231000000
2007/9/12,12:26:00,9032.45,9032.45,9032.45,9032.45,261000000
2007/9/12,12:27:00,9032.79,9032.79,9032.79,9032.79,179000000
2007/9/12,12:28:00,9033.58,9033.58,9033.58,9033.58,318000000
2007/9/12,12:29:00,9031.63,9031.63,9031.63,9031.63,211000000
2007/9/12,12:30:00,9034.24,9034.24,9034.24,9034.24,218000000
2007/9/12,12:31:00,9034.76,9034.76,9034.76,9034.76,231000000
2007/9/12,12:32:00,9032.68,9032.68,9032.68,9032.68,192000000
2007/9/12,12:33:00,9034.36,9034.36,9034.36,9034.36,246000000
2007/9/12,12:34:00,9034.62,9034.62,9034.62,9034.62,216000000
2007/9/12,12:35:00,9031.00,9031.00,9031.00,9031.00,216000000
2007/9/12,12:36:00,9033.23,9033.23,9033.23,9033.23,311000000
2007/9/12,12:37:00,9034.14,9034.14,9034.14,9034.14,237000000
2007/9/12,12:38:00,9034.92,9034.92,9034.92,9034.92,297000000
2007/9/12,12:39:00,9035.62,9035.62,9035.62,9035.62,287000000
2007/9/12,12:40:00,9035.37,9035.37,9035.37,9035.37,335000000
2007/9/12,12:41:00,9032.54,9032.54,9032.54,9032.54,358000000
2007/9/12,12:42:00,9031.68,9031.68,9031.68,9031.68,265000000
2007/9/12,12:43:00,9033.83,9033.83,9033.83,9033.83,369000000
2007/9/12,12:44:00,9034.85,9034.85,9034.85,9034.85,268000000
2007/9/12,12:45:00,9034.21,9034.21,9034.21,9034.21,334000000
2007/9/12,12:46:00,9033.92,9033.92,9033.92,9033.92,399000000
2007/9/12,12:47:00,9034.03,9034.03,9034.03,9034.03,308000000
2007/9/12,12:48:00,9031.40,9031.40,9031.40,9031.40,377000000
2007/9/12,12:49:00,9029.82,9029.82,9029.82,9029.82,302000000
2007/9/12,12:50:00,9029.64,9029.64,9029.64,9029.64,290000000
2007/9/12,12:51:00,9028.52,9028.52,9028.52,9028.52,432000000
2007/9/12,12:52:00,9027.24,9027.24,9027.24,9027.24,320000000
2007/9/12,12:53:00,9027.43,9027.43,9027.43,9027.43,364000000
2007/9/12,12:54:00,9026.63,9026.63,9026.63,9026.63,325000000
2007/9/12,12:55:00,9027.45,9027.45,9027.45,9027.45,321000000
2007/9/12,12:56:00,9025.86,9025.86,9025.86,9025.86,437000000
2007/9/12,12:57:00,9027.82,9027.82,9027.82,9027.82,298000000
2007/9/12,12:58:00,9028.28,9028.28,9028.28,9028.28,374000000
2007/9/12,12:59:00,9029.78,9029.78,9029.78,9029.78,294000000
2007/9/12,13:00:00,9029.11,9029.11,9029.11,9029.11,353000000
2007/9/12,13:01:00,9029.58,9029.58,9029.58,9029.58,385000000
2007/9/12,13:02:00,9028.42,9028.42,9028.42,9028.42,328000000
2007/9/12,13:03:00,9029.37,9029.37,9029.37,9029.37,376000000
2007/9/12,13:04:00,9029.31,9029.31,9029.31,9029.31,399000000
2007/9/12,13:05:00,9029.69,9029.69,9029.69,9029.69,300000000
2007/9/12,13:06:00,9033.39,9033.39,9033.39,9033.39,454000000
2007/9/12,13:07:00,9032.41,9032.41,9032.41,9032.41,356000000
2007/9/12,13:08:00,9033.92,9033.92,9033.92,9033.92,366000000
2007/9/12,13:09:00,9033.04,9033.04,9033.04,9033.04,360000000
2007/9/12,13:10:00,9034.25,9034.25,9034.25,9034.25,403000000
2007/9/12,13:11:00,9035.62,9035.62,9035.62,9035.62,444000000
2007/9/12,13:12:00,9035.80,9035.80,9035.80,9035.80,413000000
2007/9/12,13:13:00,9035.91,9035.91,9035.91,9035.91,458000000
2007/9/12,13:14:00,9034.34,9034.34,9034.34,9034.34,398000000
2007/9/12,13:15:00,9035.95,9035.95,9035.95,9035.95,432000000
2007/9/12,13:16:00,9035.57,9035.57,9035.57,9035.57,626000000
2007/9/12,13:17:00,9034.53,9034.53,9034.53,9034.53,526000000
2007/9/12,13:18:00,9035.57,9035.57,9035.57,9035.57,580000000
2007/9/12,13:19:00,9031.86,9031.86,9031.86,9031.86,563000000
2007/9/12,13:20:00,9030.87,9030.87,9030.87,9030.87,537000000
2007/9/12,13:21:00,9028.64,9028.64,9028.64,9028.64,566000000
2007/9/12,13:22:00,9027.74,9027.74,9027.74,9027.74,491000000
2007/9/12,13:23:00,9026.82,9026.82,9026.82,9026.82,700000000
2007/9/12,13:24:00,9023.60,9023.60,9023.60,9023.60,614000000
2007/9/12,13:25:00,9025.47,9025.47,9025.47,9025.47,658000000
2007/9/12,13:26:00,9025.51,9025.51,9025.51,9025.51,0
2007/9/12,13:27:00,9025.51,9025.51,9025.51,9025.51,0
2007/9/12,13:28:00,9025.51,9025.51,9025.51,9025.51,0
2007/9/12,13:29:00,9025.51,9025.51,9025.51,9025.51,0
2007/9/12,13:30:00,9018.12,9018.12,9018.12,9018.12,1697032704
2007/9/13,09:01:00,9062.31,9062.31,9062.31,9062.31,3855000064
2007/9/13,09:02:00,9059.07,9059.07,9059.07,9059.07,1180999936
2007/9/13,09:03:00,9059.95,9059.95,9059.95,9059.95,1299000064
2007/9/13,09:04:00,9054.12,9054.12,9054.12,9054.12,1171000064
2007/9/13,09:05:00,9048.02,9048.02,9048.02,9048.02,857000000
2007/9/13,09:06:00,9038.46,9038.46,9038.46,9038.46,1203000064
2007/9/13,09:07:00,9026.30,9026.30,9026.30,9026.30,1048000000
2007/9/13,09:08:00,9022.83,9022.83,9022.83,9022.83,1172000000
2007/9/13,09:09:00,9015.94,9015.94,9015.94,9015.94,955000000
2007/9/13,09:10:00,9012.89,9012.89,9012.89,9012.89,714000000
2007/9/13,09:11:00,9010.43,9010.43,9010.43,9010.43,888000000
2007/9/13,09:12:00,9006.36,9006.36,9006.36,9006.36,694000000
2007/9/13,09:13:00,9007.83,9007.83,9007.83,9007.83,746000000
2007/9/13,09:14:00,9009.75,9009.75,9009.75,9009.75,859000000
2007/9/13,09:15:00,9009.67,9009.67,9009.67,9009.67,714000000
2007/9/13,09:16:00,9015.00,9015.00,9015.00,9015.00,968000000
2007/9/13,09:17:00,9018.21,9018.21,9018.21,9018.21,740000000
2007/9/13,09:18:00,9022.97,9022.97,9022.97,9022.97,884000000
2007/9/13,09:19:00,9029.12,9029.12,9029.12,9029.12,791000000
2007/9/13,09:20:00,9033.54,9033.54,9033.54,9033.54,688000000
2007/9/13,09:21:00,9036.29,9036.29,9036.29,9036.29,969000000
2007/9/13,09:22:00,9039.04,9039.04,9039.04,9039.04,710000000
2007/9/13,09:23:00,9039.86,9039.86,9039.86,9039.86,849000000
2007/9/13,09:24:00,9042.03,9042.03,9042.03,9042.03,760000000
2007/9/13,09:25:00,9040.65,9040.65,9040.65,9040.65,600000000
2007/9/13,09:26:00,9039.65,9039.65,9039.65,9039.65,778000000
2007/9/13,09:27:00,9032.90,9032.90,9032.90,9032.90,628000000
2007/9/13,09:28:00,9030.94,9030.94,9030.94,9030.94,530000000
2007/9/13,09:29:00,9028.11,9028.11,9028.11,9028.11,626000000
2007/9/13,09:30:00,9025.16,9025.16,9025.16,9025.16,456000000
2007/9/13,09:31:00,9023.48,9023.48,9023.48,9023.48,642000000
2007/9/13,09:32:00,9020.99,9020.99,9020.99,9020.99,452000000
2007/9/13,09:33:00,9025.24,9025.24,9025.24,9025.24,426000000
2007/9/13,09:34:00,9024.65,9024.65,9024.65,9024.65,490000000
2007/9/13,09:35:00,9024.80,9024.80,9024.80,9024.80,379000000
2007/9/13,09:36:00,9024.69,9024.69,9024.69,9024.69,537000000
2007/9/13,09:37:00,9022.72,9022.72,9022.72,9022.72,497000000
2007/9/13,09:38:00,9024.02,9024.02,9024.02,9024.02,608000000
2007/9/13,09:39:00,9021.52,9021.52,9021.52,9021.52,560000000
2007/9/13,09:40:00,9020.60,9020.60,9020.60,9020.60,560000000
2007/9/13,09:41:00,9020.69,9020.69,9020.69,9020.69,624000000
2007/9/13,09:42:00,9021.41,9021.41,9021.41,9021.41,406000000
2007/9/13,09:43:00,9018.08,9018.08,9018.08,9018.08,493000000
2007/9/13,09:44:00,9016.19,9016.19,9016.19,9016.19,439000000
2007/9/13,09:45:00,9015.19,9015.19,9015.19,9015.19,386000000
2007/9/13,09:46:00,9013.08,9013.08,9013.08,9013.08,503000000
2007/9/13,09:47:00,9011.70,9011.70,9011.70,9011.70,362000000
2007/9/13,09:48:00,9010.16,9010.16,9010.16,9010.16,514000000
2007/9/13,09:49:00,9005.33,9005.33,9005.33,9005.33,487000000
2007/9/13,09:50:00,9003.09,9003.09,9003.09,9003.09,515000000
2007/9/13,09:51:00,9001.53,9001.53,9001.53,9001.53,703000000
2007/9/13,09:52:00,8996.71,8996.71,8996.71,8996.71,526000000
2007/9/13,09:53:00,8993.37,8993.37,8993.37,8993.37,506000000
2007/9/13,09:54:00,8991.76,8991.76,8991.76,8991.76,479000000
2007/9/13,09:55:00,8992.55,8992.55,8992.55,8992.55,401000000
2007/9/13,09:56:00,8992.46,8992.46,8992.46,8992.46,589000000
2007/9/13,09:57:00,8994.94,8994.94,8994.94,8994.94,400000000
2007/9/13,09:58:00,8997.55,8997.55,8997.55,8997.55,391000000
2007/9/13,09:59:00,9000.01,9000.01,9000.01,9000.01,404000000
2007/9/13,10:00:00,9000.69,9000.69,9000.69,9000.69,321000000
2007/9/13,10:01:00,9005.48,9005.48,9005.48,9005.48,440000000
2007/9/13,10:02:00,9005.27,9005.27,9005.27,9005.27,371000000
2007/9/13,10:03:00,9005.89,9005.89,9005.89,9005.89,486000000
2007/9/13,10:04:00,9006.41,9006.41,9006.41,9006.41,413000000
2007/9/13,10:05:00,9007.18,9007.18,9007.18,9007.18,323000000
2007/9/13,10:06:00,9011.60,9011.60,9011.60,9011.60,377000000
2007/9/13,10:07:00,9010.33,9010.33,9010.33,9010.33,296000000
2007/9/13,10:08:00,9010.26,9010.26,9010.26,9010.26,389000000
2007/9/13,10:09:00,9010.64,9010.64,9010.64,9010.64,327000000
2007/9/13,10:10:00,9010.87,9010.87,9010.87,9010.87,279000000
2007/9/13,10:11:00,9009.31,9009.31,9009.31,9009.31,378000000
2007/9/13,10:12:00,9008.97,9008.97,9008.97,9008.97,267000000
2007/9/13,10:13:00,9009.30,9009.30,9009.30,9009.30,297000000
2007/9/13,10:14:00,9006.48,9006.48,9006.48,9006.48,308000000
2007/9/13,10:15:00,9001.23,9001.23,9001.23,9001.23,394000000
2007/9/13,10:16:00,8996.25,8996.25,8996.25,8996.25,485000000
2007/9/13,10:17:00,8992.38,8992.38,8992.38,8992.38,408000000
2007/9/13,10:18:00,8986.82,8986.82,8986.82,8986.82,483000000
2007/9/13,10:19:00,8981.07,8981.07,8981.07,8981.07,619000000
2007/9/13,10:20:00,8976.08,8976.08,8976.08,8976.08,473000000
2007/9/13,10:21:00,8975.94,8975.94,8975.94,8975.94,554000000
2007/9/13,10:22:00,8973.33,8973.33,8973.33,8973.33,454000000
2007/9/13,10:23:00,8970.43,8970.43,8970.43,8970.43,439000000
2007/9/13,10:24:00,8972.00,8972.00,8972.00,8972.00,359000000
2007/9/13,10:25:00,8971.07,8971.07,8971.07,8971.07,318000000
2007/9/13,10:26:00,8972.49,8972.49,8972.49,8972.49,342000000
2007/9/13,10:27:00,8973.49,8973.49,8973.49,8973.49,237000000
2007/9/13,10:28:00,8978.83,8978.83,8978.83,8978.83,309000000
2007/9/13,10:29:00,8979.90,8979.90,8979.90,8979.90,287000000
2007/9/13,10:30:00,8981.84,8981.84,8981.84,8981.84,276000000
2007/9/13,10:31:00,8983.46,8983.46,8983.46,8983.46,362000000
2007/9/13,10:32:00,8986.57,8986.57,8986.57,8986.57,247000000
2007/9/13,10:33:00,8986.87,8986.87,8986.87,8986.87,272000000
2007/9/13,10:34:00,8989.79,8989.79,8989.79,8989.79,265000000
2007/9/13,10:35:00,8989.92,8989.92,8989.92,8989.92,202000000
2007/9/13,10:36:00,8991.16,8991.16,8991.16,8991.16,251000000
2007/9/13,10:37:00,8989.74,8989.74,8989.74,8989.74,203000000
2007/9/13,10:38:00,8990.28,8990.28,8990.28,8990.28,224000000
2007/9/13,10:39:00,8990.93,8990.93,8990.93,8990.93,226000000
2007/9/13,10:40:00,8989.04,8989.04,8989.04,8989.04,191000000
2007/9/13,10:41:00,8989.98,8989.98,8989.98,8989.98,240000000
2007/9/13,10:42:00,8986.15,8986.15,8986.15,8986.15,223000000
2007/9/13,10:43:00,8983.85,8983.85,8983.85,8983.85,332000000
2007/9/13,10:44:00,8983.18,8983.18,8983.18,8983.18,235000000
2007/9/13,10:45:00,8979.30,8979.30,8979.30,8979.30,239000000
2007/9/13,10:46:00,8974.54,8974.54,8974.54,8974.54,443000000
2007/9/13,10:47:00,8968.74,8968.74,8968.74,8968.74,422000000
2007/9/13,10:48:00,8966.83,8966.83,8966.83,8966.83,442000000
2007/9/13,10:49:00,8962.94,8962.94,8962.94,8962.94,410000000
2007/9/13,10:50:00,8959.02,8959.02,8959.02,8959.02,430000000
2007/9/13,10:51:00,8955.00,8955.00,8955.00,8955.00,671000000
2007/9/13,10:52:00,8949.22,8949.22,8949.22,8949.22,493000000
2007/9/13,10:53:00,8943.88,8943.88,8943.88,8943.88,517000000
2007/9/13,10:54:00,8943.50,8943.50,8943.50,8943.50,501000000
2007/9/13,10:55:00,8944.73,8944.73,8944.73,8944.73,435000000
2007/9/13,10:56:00,8943.61,8943.61,8943.61,8943.61,495000000
2007/9/13,10:57:00,8947.38,8947.38,8947.38,8947.38,318000000
2007/9/13,10:58:00,8949.26,8949.26,8949.26,8949.26,404000000
2007/9/13,10:59:00,8949.66,8949.66,8949.66,8949.66,356000000
2007/9/13,11:00:00,8952.49,8952.49,8952.49,8952.49,255000000
2007/9/13,11:01:00,8956.41,8956.41,8956.41,8956.41,355000000
2007/9/13,11:02:00,8960.05,8960.05,8960.05,8960.05,265000000
2007/9/13,11:03:00,8961.88,8961.88,8961.88,8961.88,347000000
2007/9/13,11:04:00,8960.35,8960.35,8960.35,8960.35,360000000
2007/9/13,11:05:00,8962.66,8962.66,8962.66,8962.66,202000000
2007/9/13,11:06:00,8962.16,8962.16,8962.16,8962.16,237000000
2007/9/13,11:07:00,8963.16,8963.16,8963.16,8963.16,201000000
2007/9/13,11:08:00,8962.89,8962.89,8962.89,8962.89,220000000
2007/9/13,11:09:00,8960.86,8960.86,8960.86,8960.86,227000000
2007/9/13,11:10:00,8960.98,8960.98,8960.98,8960.98,160000000
2007/9/13,11:11:00,8955.54,8955.54,8955.54,8955.54,270000000
2007/9/13,11:12:00,8954.59,8954.59,8954.59,8954.59,234000000
2007/9/13,11:13:00,8953.05,8953.05,8953.05,8953.05,266000000
2007/9/13,11:14:00,8948.84,8948.84,8948.84,8948.84,259000000
2007/9/13,11:15:00,8945.45,8945.45,8945.45,8945.45,263000000
2007/9/13,11:16:00,8947.71,8947.71,8947.71,8947.71,244000000
2007/9/13,11:17:00,8945.64,8945.64,8945.64,8945.64,195000000
2007/9/13,11:18:00,8947.04,8947.04,8947.04,8947.04,243000000
2007/9/13,11:19:00,8946.73,8946.73,8946.73,8946.73,231000000
2007/9/13,11:20:00,8945.37,8945.37,8945.37,8945.37,226000000
2007/9/13,11:21:00,8945.96,8945.96,8945.96,8945.96,316000000
2007/9/13,11:22:00,8944.75,8944.75,8944.75,8944.75,217000000
2007/9/13,11:23:00,8946.51,8946.51,8946.51,8946.51,262000000
2007/9/13,11:24:00,8946.51,8946.51,8946.51,8946.51,240000000
2007/9/13,11:25:00,8946.84,8946.84,8946.84,8946.84,183000000
2007/9/13,11:26:00,8949.85,8949.85,8949.85,8949.85,279000000
2007/9/13,11:27:00,8949.31,8949.31,8949.31,8949.31,224000000
2007/9/13,11:28:00,8949.88,8949.88,8949.88,8949.88,263000000
2007/9/13,11:29:00,8949.50,8949.50,8949.50,8949.50,241000000
2007/9/13,11:30:00,8950.67,8950.67,8950.67,8950.67,211000000
2007/9/13,11:31:00,8951.73,8951.73,8951.73,8951.73,238000000
2007/9/13,11:32:00,8952.80,8952.80,8952.80,8952.80,183000000
2007/9/13,11:33:00,8951.80,8951.80,8951.80,8951.80,355000000
2007/9/13,11:34:00,8952.93,8952.93,8952.93,8952.93,268000000
2007/9/13,11:35:00,8953.97,8953.97,8953.97,8953.97,251000000
2007/9/13,11:36:00,8955.85,8955.85,8955.85,8955.85,233000000
2007/9/13,11:37:00,8956.87,8956.87,8956.87,8956.87,179000000
2007/9/13,11:38:00,8957.44,8957.44,8957.44,8957.44,205000000
2007/9/13,11:39:00,8958.71,8958.71,8958.71,8958.71,170000000
2007/9/13,11:40:00,8959.55,8959.55,8959.55,8959.55,169000000
2007/9/13,11:41:00,8960.87,8960.87,8960.87,8960.87,306000000
2007/9/13,11:42:00,8961.87,8961.87,8961.87,8961.87,183000000
2007/9/13,11:43:00,8964.08,8964.08,8964.08,8964.08,293000000
2007/9/13,11:44:00,8967.43,8967.43,8967.43,8967.43,264000000
2007/9/13,11:45:00,8967.79,8967.79,8967.79,8967.79,227000000
2007/9/13,11:46:00,8969.27,8969.27,8969.27,8969.27,315000000
2007/9/13,11:47:00,8968.58,8968.58,8968.58,8968.58,185000000
2007/9/13,11:48:00,8969.38,8969.38,8969.38,8969.38,240000000
2007/9/13,11:49:00,8967.62,8967.62,8967.62,8967.62,200000000
2007/9/13,11:50:00,8966.71,8966.71,8966.71,8966.71,224000000
2007/9/13,11:51:00,8967.76,8967.76,8967.76,8967.76,269000000
2007/9/13,11:52:00,8967.60,8967.60,8967.60,8967.60,185000000
2007/9/13,11:53:00,8968.80,8968.80,8968.80,8968.80,286000000
2007/9/13,11:54:00,8965.63,8965.63,8965.63,8965.63,300000000
2007/9/13,11:55:00,8964.11,8964.11,8964.11,8964.11,245000000
2007/9/13,11:56:00,8962.87,8962.87,8962.87,8962.87,262000000
2007/9/13,11:57:00,8962.11,8962.11,8962.11,8962.11,265000000
2007/9/13,11:58:00,8961.21,8961.21,8961.21,8961.21,241000000
2007/9/13,11:59:00,8962.53,8962.53,8962.53,8962.53,210000000
2007/9/13,12:00:00,8961.79,8961.79,8961.79,8961.79,191000000
2007/9/13,12:01:00,8960.97,8960.97,8960.97,8960.97,262000000
2007/9/13,12:02:00,8962.60,8962.60,8962.60,8962.60,152000000
2007/9/13,12:03:00,8961.40,8961.40,8961.40,8961.40,216000000
2007/9/13,12:04:00,8963.00,8963.00,8963.00,8963.00,191000000
2007/9/13,12:05:00,8963.51,8963.51,8963.51,8963.51,202000000
2007/9/13,12:06:00,8963.34,8963.34,8963.34,8963.34,210000000
2007/9/13,12:07:00,8965.47,8965.47,8965.47,8965.47,198000000
2007/9/13,12:08:00,8966.54,8966.54,8966.54,8966.54,265000000
2007/9/13,12:09:00,8967.72,8967.72,8967.72,8967.72,195000000
2007/9/13,12:10:00,8967.87,8967.87,8967.87,8967.87,272000000
2007/9/13,12:11:00,8966.82,8966.82,8966.82,8966.82,302000000
2007/9/13,12:12:00,8965.17,8965.17,8965.17,8965.17,228000000
2007/9/13,12:13:00,8966.24,8966.24,8966.24,8966.24,306000000
2007/9/13,12:14:00,8968.44,8968.44,8968.44,8968.44,212000000
2007/9/13,12:15:00,8968.65,8968.65,8968.65,8968.65,192000000
2007/9/13,12:16:00,8969.46,8969.46,8969.46,8969.46,267000000
2007/9/13,12:17:00,8970.02,8970.02,8970.02,8970.02,181000000
2007/9/13,12:18:00,8971.49,8971.49,8971.49,8971.49,226000000
2007/9/13,12:19:00,8969.16,8969.16,8969.16,8969.16,172000000
2007/9/13,12:20:00,8972.70,8972.70,8972.70,8972.70,208000000
2007/9/13,12:21:00,8970.11,8970.11,8970.11,8970.11,248000000
2007/9/13,12:22:00,8972.10,8972.10,8972.10,8972.10,214000000
2007/9/13,12:23:00,8969.63,8969.63,8969.63,8969.63,294000000
2007/9/13,12:24:00,8968.69,8968.69,8968.69,8968.69,257000000
2007/9/13,12:25:00,8968.89,8968.89,8968.89,8968.89,250000000
2007/9/13,12:26:00,8967.46,8967.46,8967.46,8967.46,263000000
2007/9/13,12:27:00,8967.48,8967.48,8967.48,8967.48,181000000
2007/9/13,12:28:00,8968.45,8968.45,8968.45,8968.45,258000000
2007/9/13,12:29:00,8970.18,8970.18,8970.18,8970.18,249000000
2007/9/13,12:30:00,8969.41,8969.41,8969.41,8969.41,270000000
2007/9/13,12:31:00,8968.02,8968.02,8968.02,8968.02,306000000
2007/9/13,12:32:00,8967.20,8967.20,8967.20,8967.20,281000000
2007/9/13,12:33:00,8966.06,8966.06,8966.06,8966.06,407000000
2007/9/13,12:34:00,8963.34,8963.34,8963.34,8963.34,272000000
2007/9/13,12:35:00,8961.71,8961.71,8961.71,8961.71,320000000
2007/9/13,12:36:00,8961.76,8961.76,8961.76,8961.76,341000000
2007/9/13,12:37:00,8959.44,8959.44,8959.44,8959.44,299000000
2007/9/13,12:38:00,8956.61,8956.61,8956.61,8956.61,426000000
2007/9/13,12:39:00,8955.13,8955.13,8955.13,8955.13,417000000
2007/9/13,12:40:00,8954.70,8954.70,8954.70,8954.70,376000000
2007/9/13,12:41:00,8954.20,8954.20,8954.20,8954.20,462000000
2007/9/13,12:42:00,8950.13,8950.13,8950.13,8950.13,294000000
2007/9/13,12:43:00,8947.08,8947.08,8947.08,8947.08,438000000
2007/9/13,12:44:00,8946.68,8946.68,8946.68,8946.68,323000000
2007/9/13,12:45:00,8945.72,8945.72,8945.72,8945.72,372000000
2007/9/13,12:46:00,8944.45,8944.45,8944.45,8944.45,457000000
2007/9/13,12:47:00,8944.14,8944.14,8944.14,8944.14,386000000
2007/9/13,12:48:00,8942.90,8942.90,8942.90,8942.90,447000000
2007/9/13,12:49:00,8943.63,8943.63,8943.63,8943.63,315000000
2007/9/13,12:50:00,8944.03,8944.03,8944.03,8944.03,284000000
2007/9/13,12:51:00,8946.81,8946.81,8946.81,8946.81,306000000
2007/9/13,12:52:00,8948.73,8948.73,8948.73,8948.73,254000000
2007/9/13,12:53:00,8948.35,8948.35,8948.35,8948.35,238000000
2007/9/13,12:54:00,8949.85,8949.85,8949.85,8949.85,270000000
2007/9/13,12:55:00,8951.03,8951.03,8951.03,8951.03,240000000
2007/9/13,12:56:00,8951.96,8951.96,8951.96,8951.96,308000000
2007/9/13,12:57:00,8950.92,8950.92,8950.92,8950.92,193000000
2007/9/13,12:58:00,8950.32,8950.32,8950.32,8950.32,238000000
2007/9/13,12:59:00,8951.42,8951.42,8951.42,8951.42,318000000
2007/9/13,13:00:00,8951.36,8951.36,8951.36,8951.36,222000000
2007/9/13,13:01:00,8951.62,8951.62,8951.62,8951.62,278000000
2007/9/13,13:02:00,8951.06,8951.06,8951.06,8951.06,209000000
2007/9/13,13:03:00,8951.54,8951.54,8951.54,8951.54,288000000
2007/9/13,13:04:00,8950.82,8950.82,8950.82,8950.82,247000000
2007/9/13,13:05:00,8951.40,8951.40,8951.40,8951.40,273000000
2007/9/13,13:06:00,8952.08,8952.08,8952.08,8952.08,377000000
2007/9/13,13:07:00,8951.43,8951.43,8951.43,8951.43,273000000
2007/9/13,13:08:00,8950.34,8950.34,8950.34,8950.34,337000000
2007/9/13,13:09:00,8950.01,8950.01,8950.01,8950.01,328000000
2007/9/13,13:10:00,8945.89,8945.89,8945.89,8945.89,284000000
2007/9/13,13:11:00,8944.06,8944.06,8944.06,8944.06,421000000
2007/9/13,13:12:00,8944.12,8944.12,8944.12,8944.12,410000000
2007/9/13,13:13:00,8942.69,8942.69,8942.69,8942.69,488000000
2007/9/13,13:14:00,8942.89,8942.89,8942.89,8942.89,471000000
2007/9/13,13:15:00,8941.17,8941.17,8941.17,8941.17,492000000
2007/9/13,13:16:00,8938.20,8938.20,8938.20,8938.20,627000000
2007/9/13,13:17:00,8935.86,8935.86,8935.86,8935.86,566000000
2007/9/13,13:18:00,8932.76,8932.76,8932.76,8932.76,745000000
2007/9/13,13:19:00,8930.11,8930.11,8930.11,8930.11,731000000
2007/9/13,13:20:00,8929.72,8929.72,8929.72,8929.72,569000000
2007/9/13,13:21:00,8925.64,8925.64,8925.64,8925.64,751000000
2007/9/13,13:22:00,8927.06,8927.06,8927.06,8927.06,575000000
2007/9/13,13:23:00,8924.62,8924.62,8924.62,8924.62,664000000
2007/9/13,13:24:00,8928.54,8928.54,8928.54,8928.54,575000000
2007/9/13,13:25:00,8928.30,8928.30,8928.30,8928.30,604000000
2007/9/13,13:26:00,8928.30,8928.30,8928.30,8928.30,0
2007/9/13,13:27:00,8928.30,8928.30,8928.30,8928.30,0
2007/9/13,13:28:00,8928.30,8928.30,8928.30,8928.30,0
2007/9/13,13:29:00,8928.30,8928.30,8928.30,8928.30,0
2007/9/13,13:30:00,8927.42,8927.42,8927.42,8927.42,742032896
2007/9/14,09:01:00,8995.53,8995.53,8995.53,8995.53,3299000064
2007/9/14,09:02:00,8998.25,8998.25,8998.25,8998.25,1042000000
2007/9/14,09:03:00,8999.25,8999.25,8999.25,8999.25,1159000064
2007/9/14,09:04:00,8997.00,8997.00,8997.00,8997.00,1232000000
2007/9/14,09:05:00,8993.34,8993.34,8993.34,8993.34,917000000
2007/9/14,09:06:00,8991.47,8991.47,8991.47,8991.47,1136999936
2007/9/14,09:07:00,8987.27,8987.27,8987.27,8987.27,712000000
2007/9/14,09:08:00,8985.28,8985.28,8985.28,8985.28,873000000
2007/9/14,09:09:00,8981.93,8981.93,8981.93,8981.93,829000000
2007/9/14,09:10:00,8985.42,8985.42,8985.42,8985.42,846000000
2007/9/14,09:11:00,8996.34,8996.34,8996.34,8996.34,1134000000
2007/9/14,09:12:00,9000.50,9000.50,9000.50,9000.50,835000000
2007/9/14,09:13:00,9000.50,9000.50,9000.50,9000.50,764000000
2007/9/14,09:14:00,8998.77,8998.77,8998.77,8998.77,905000000
2007/9/14,09:15:00,8999.07,8999.07,8999.07,8999.07,742000000
2007/9/14,09:16:00,9002.02,9002.02,9002.02,9002.02,1020000000
2007/9/14,09:17:00,9004.18,9004.18,9004.18,9004.18,724000000
2007/9/14,09:18:00,9005.73,9005.73,9005.73,9005.73,741000000
2007/9/14,09:19:00,9002.12,9002.12,9002.12,9002.12,627000000
2007/9/14,09:20:00,9000.51,9000.51,9000.51,9000.51,436000000
2007/9/14,09:21:00,8995.16,8995.16,8995.16,8995.16,628000000
2007/9/14,09:22:00,8990.23,8990.23,8990.23,8990.23,443000000
2007/9/14,09:23:00,8986.69,8986.69,8986.69,8986.69,595000000
2007/9/14,09:24:00,8979.32,8979.32,8979.32,8979.32,617000000
2007/9/14,09:25:00,8975.15,8975.15,8975.15,8975.15,450000000
2007/9/14,09:26:00,8969.97,8969.97,8969.97,8969.97,644000000
2007/9/14,09:27:00,8967.09,8967.09,8967.09,8967.09,588000000
2007/9/14,09:28:00,8965.96,8965.96,8965.96,8965.96,730000000
2007/9/14,09:29:00,8965.02,8965.02,8965.02,8965.02,619000000
2007/9/14,09:30:00,8964.98,8964.98,8964.98,8964.98,448000000
2007/9/14,09:31:00,8966.77,8966.77,8966.77,8966.77,601000000
2007/9/14,09:32:00,8970.08,8970.08,8970.08,8970.08,546000000
2007/9/14,09:33:00,8973.13,8973.13,8973.13,8973.13,480000000
2007/9/14,09:34:00,8975.86,8975.86,8975.86,8975.86,516000000
2007/9/14,09:35:00,8976.74,8976.74,8976.74,8976.74,445000000
2007/9/14,09:36:00,8976.22,8976.22,8976.22,8976.22,590000000
2007/9/14,09:37:00,8977.35,8977.35,8977.35,8977.35,374000000
2007/9/14,09:38:00,8977.20,8977.20,8977.20,8977.20,418000000
2007/9/14,09:39:00,8977.63,8977.63,8977.63,8977.63,427000000
2007/9/14,09:40:00,8982.35,8982.35,8982.35,8982.35,384000000
2007/9/14,09:41:00,8980.78,8980.78,8980.78,8980.78,479000000
2007/9/14,09:42:00,8984.88,8984.88,8984.88,8984.88,376000000
2007/9/14,09:43:00,8983.10,8983.10,8983.10,8983.10,399000000
2007/9/14,09:44:00,8980.23,8980.23,8980.23,8980.23,493000000
2007/9/14,09:45:00,8981.92,8981.92,8981.92,8981.92,553000000
2007/9/14,09:46:00,8982.01,8982.01,8982.01,8982.01,549000000
2007/9/14,09:47:00,8980.96,8980.96,8980.96,8980.96,275000000
2007/9/14,09:48:00,8979.16,8979.16,8979.16,8979.16,390000000
2007/9/14,09:49:00,8985.85,8985.85,8985.85,8985.85,450000000
2007/9/14,09:50:00,8981.29,8981.29,8981.29,8981.29,286000000
2007/9/14,09:51:00,8978.79,8978.79,8978.79,8978.79,365000000
2007/9/14,09:52:00,8976.24,8976.24,8976.24,8976.24,301000000
2007/9/14,09:53:00,8976.51,8976.51,8976.51,8976.51,426000000
2007/9/14,09:54:00,8973.35,8973.35,8973.35,8973.35,417000000
2007/9/14,09:55:00,8972.95,8972.95,8972.95,8972.95,273000000
2007/9/14,09:56:00,8972.12,8972.12,8972.12,8972.12,434000000
2007/9/14,09:57:00,8970.75,8970.75,8970.75,8970.75,314000000
2007/9/14,09:58:00,8968.80,8968.80,8968.80,8968.80,342000000
2007/9/14,09:59:00,8967.86,8967.86,8967.86,8967.86,282000000
2007/9/14,10:00:00,8966.14,8966.14,8966.14,8966.14,295000000
2007/9/14,10:01:00,8962.14,8962.14,8962.14,8962.14,440000000
2007/9/14,10:02:00,8960.64,8960.64,8960.64,8960.64,333000000
2007/9/14,10:03:00,8960.98,8960.98,8960.98,8960.98,340000000
2007/9/14,10:04:00,8959.60,8959.60,8959.60,8959.60,369000000
2007/9/14,10:05:00,8958.75,8958.75,8958.75,8958.75,311000000
2007/9/14,10:06:00,8957.66,8957.66,8957.66,8957.66,409000000
2007/9/14,10:07:00,8957.01,8957.01,8957.01,8957.01,268000000
2007/9/14,10:08:00,8955.89,8955.89,8955.89,8955.89,362000000
2007/9/14,10:09:00,8955.59,8955.59,8955.59,8955.59,325000000
2007/9/14,10:10:00,8954.28,8954.28,8954.28,8954.28,297000000
2007/9/14,10:11:00,8952.88,8952.88,8952.88,8952.88,380000000
2007/9/14,10:12:00,8953.26,8953.26,8953.26,8953.26,258000000
2007/9/14,10:13:00,8956.38,8956.38,8956.38,8956.38,444000000
2007/9/14,10:14:00,8958.40,8958.40,8958.40,8958.40,409000000
2007/9/14,10:15:00,8957.10,8957.10,8957.10,8957.10,290000000
2007/9/14,10:16:00,8957.81,8957.81,8957.81,8957.81,360000000
2007/9/14,10:17:00,8959.16,8959.16,8959.16,8959.16,208000000
2007/9/14,10:18:00,8960.39,8960.39,8960.39,8960.39,304000000
2007/9/14,10:19:00,8962.96,8962.96,8962.96,8962.96,344000000
2007/9/14,10:20:00,8963.50,8963.50,8963.50,8963.50,282000000
2007/9/14,10:21:00,8965.62,8965.62,8965.62,8965.62,369000000
2007/9/14,10:22:00,8962.26,8962.26,8962.26,8962.26,246000000
2007/9/14,10:23:00,8960.92,8960.92,8960.92,8960.92,279000000
2007/9/14,10:24:00,8965.26,8965.26,8965.26,8965.26,331000000
2007/9/14,10:25:00,8962.66,8962.66,8962.66,8962.66,250000000
2007/9/14,10:26:00,8961.17,8961.17,8961.17,8961.17,403000000
2007/9/14,10:27:00,8962.87,8962.87,8962.87,8962.87,287000000
2007/9/14,10:28:00,8964.72,8964.72,8964.72,8964.72,371000000
2007/9/14,10:29:00,8968.67,8968.67,8968.67,8968.67,374000000
2007/9/14,10:30:00,8969.55,8969.55,8969.55,8969.55,257000000
2007/9/14,10:31:00,8972.31,8972.31,8972.31,8972.31,429000000
2007/9/14,10:32:00,8975.44,8975.44,8975.44,8975.44,273000000
2007/9/14,10:33:00,8976.57,8976.57,8976.57,8976.57,444000000
2007/9/14,10:34:00,8979.19,8979.19,8979.19,8979.19,356000000
2007/9/14,10:35:00,8979.56,8979.56,8979.56,8979.56,319000000
2007/9/14,10:36:00,8980.87,8980.87,8980.87,8980.87,419000000
2007/9/14,10:37:00,8982.39,8982.39,8982.39,8982.39,257000000
2007/9/14,10:38:00,8982.44,8982.44,8982.44,8982.44,315000000
2007/9/14,10:39:00,8982.32,8982.32,8982.32,8982.32,396000000
2007/9/14,10:40:00,8985.01,8985.01,8985.01,8985.01,345000000
2007/9/14,10:41:00,8982.64,8982.64,8982.64,8982.64,373000000
2007/9/14,10:42:00,8981.17,8981.17,8981.17,8981.17,347000000
2007/9/14,10:43:00,8979.94,8979.94,8979.94,8979.94,268000000
2007/9/14,10:44:00,8979.80,8979.80,8979.80,8979.80,235000000
2007/9/14,10:45:00,8976.40,8976.40,8976.40,8976.40,201000000
2007/9/14,10:46:00,8977.87,8977.87,8977.87,8977.87,262000000
2007/9/14,10:47:00,8975.71,8975.71,8975.71,8975.71,149000000
2007/9/14,10:48:00,8976.29,8976.29,8976.29,8976.29,238000000
2007/9/14,10:49:00,8975.21,8975.21,8975.21,8975.21,234000000
2007/9/14,10:50:00,8975.84,8975.84,8975.84,8975.84,163000000
2007/9/14,10:51:00,8973.65,8973.65,8973.65,8973.65,217000000
2007/9/14,10:52:00,8973.38,8973.38,8973.38,8973.38,194000000
2007/9/14,10:53:00,8974.23,8974.23,8974.23,8974.23,224000000
2007/9/14,10:54:00,8970.53,8970.53,8970.53,8970.53,182000000
2007/9/14,10:55:00,8970.73,8970.73,8970.73,8970.73,166000000
2007/9/14,10:56:00,8970.26,8970.26,8970.26,8970.26,298000000
2007/9/14,10:57:00,8969.26,8969.26,8969.26,8969.26,209000000
2007/9/14,10:58:00,8972.92,8972.92,8972.92,8972.92,330000000
2007/9/14,10:59:00,8974.10,8974.10,8974.10,8974.10,225000000
2007/9/14,11:00:00,8977.45,8977.45,8977.45,8977.45,230000000
2007/9/14,11:01:00,8975.20,8975.20,8975.20,8975.20,325000000
2007/9/14,11:02:00,8978.90,8978.90,8978.90,8978.90,187000000
2007/9/14,11:03:00,8978.30,8978.30,8978.30,8978.30,220000000
2007/9/14,11:04:00,8980.27,8980.27,8980.27,8980.27,244000000
2007/9/14,11:05:00,8980.21,8980.21,8980.21,8980.21,216000000
2007/9/14,11:06:00,8979.40,8979.40,8979.40,8979.40,331000000
2007/9/14,11:07:00,8980.44,8980.44,8980.44,8980.44,266000000
2007/9/14,11:08:00,8983.70,8983.70,8983.70,8983.70,312000000
2007/9/14,11:09:00,8984.83,8984.83,8984.83,8984.83,336000000
2007/9/14,11:10:00,8987.79,8987.79,8987.79,8987.79,319000000
2007/9/14,11:11:00,8987.80,8987.80,8987.80,8987.80,468000000
2007/9/14,11:12:00,8988.04,8988.04,8988.04,8988.04,314000000
2007/9/14,11:13:00,8989.18,8989.18,8989.18,8989.18,369000000
2007/9/14,11:14:00,8991.09,8991.09,8991.09,8991.09,306000000
2007/9/14,11:15:00,8991.16,8991.16,8991.16,8991.16,239000000
2007/9/14,11:16:00,8991.69,8991.69,8991.69,8991.69,366000000
2007/9/14,11:17:00,8990.44,8990.44,8990.44,8990.44,226000000
2007/9/14,11:18:00,8996.30,8996.30,8996.30,8996.30,387000000
2007/9/14,11:19:00,8998.09,8998.09,8998.09,8998.09,372000000
2007/9/14,11:20:00,8998.58,8998.58,8998.58,8998.58,273000000
2007/9/14,11:21:00,8996.93,8996.93,8996.93,8996.93,487000000
2007/9/14,11:22:00,8998.38,8998.38,8998.38,8998.38,337000000
2007/9/14,11:23:00,8998.38,8998.38,8998.38,8998.38,389000000
2007/9/14,11:24:00,8993.63,8993.63,8993.63,8993.63,330000000
2007/9/14,11:25:00,8998.29,8998.29,8998.29,8998.29,341000000
2007/9/14,11:26:00,8995.50,8995.50,8995.50,8995.50,404000000
2007/9/14,11:27:00,8995.38,8995.38,8995.38,8995.38,329000000
2007/9/14,11:28:00,8992.66,8992.66,8992.66,8992.66,296000000
2007/9/14,11:29:00,8993.39,8993.39,8993.39,8993.39,336000000
2007/9/14,11:30:00,8991.80,8991.80,8991.80,8991.80,274000000
2007/9/14,11:31:00,8989.52,8989.52,8989.52,8989.52,362000000
2007/9/14,11:32:00,8991.21,8991.21,8991.21,8991.21,213000000
2007/9/14,11:33:00,8991.13,8991.13,8991.13,8991.13,253000000
2007/9/14,11:34:00,8988.45,8988.45,8988.45,8988.45,220000000
2007/9/14,11:35:00,8995.75,8995.75,8995.75,8995.75,295000000
2007/9/14,11:36:00,9002.33,9002.33,9002.33,9002.33,680000000
2007/9/14,11:37:00,9011.63,9011.63,9011.63,9011.63,796000000
2007/9/14,11:38:00,9018.98,9018.98,9018.98,9018.98,999000000
2007/9/14,11:39:00,9026.04,9026.04,9026.04,9026.04,844000000
2007/9/14,11:40:00,9027.01,9027.01,9027.01,9027.01,623000000
2007/9/14,11:41:00,9031.71,9031.71,9031.71,9031.71,723000000
2007/9/14,11:42:00,9031.61,9031.61,9031.61,9031.61,466000000
2007/9/14,11:43:00,9035.98,9035.98,9035.98,9035.98,864000000
2007/9/14,11:44:00,9046.51,9046.51,9046.51,9046.51,907000000
2007/9/14,11:45:00,9041.39,9041.39,9041.39,9041.39,443000000
2007/9/14,11:46:00,9036.14,9036.14,9036.14,9036.14,566000000
2007/9/14,11:47:00,9035.95,9035.95,9035.95,9035.95,415000000
2007/9/14,11:48:00,9038.31,9038.31,9038.31,9038.31,472000000
2007/9/14,11:49:00,9044.27,9044.27,9044.27,9044.27,400000000
2007/9/14,11:50:00,9037.94,9037.94,9037.94,9037.94,258000000
2007/9/14,11:51:00,9037.26,9037.26,9037.26,9037.26,460000000
2007/9/14,11:52:00,9043.33,9043.33,9043.33,9043.33,345000000
2007/9/14,11:53:00,9044.55,9044.55,9044.55,9044.55,440000000
2007/9/14,11:54:00,9041.26,9041.26,9041.26,9041.26,315000000
2007/9/14,11:55:00,9040.72,9040.72,9040.72,9040.72,219000000
2007/9/14,11:56:00,9037.26,9037.26,9037.26,9037.26,328000000
2007/9/14,11:57:00,9039.86,9039.86,9039.86,9039.86,264000000
2007/9/14,11:58:00,9036.96,9036.96,9036.96,9036.96,355000000
2007/9/14,11:59:00,9038.12,9038.12,9038.12,9038.12,294000000
2007/9/14,12:00:00,9036.75,9036.75,9036.75,9036.75,280000000
2007/9/14,12:01:00,9036.28,9036.28,9036.28,9036.28,349000000
2007/9/14,12:02:00,9031.98,9031.98,9031.98,9031.98,235000000
2007/9/14,12:03:00,9033.45,9033.45,9033.45,9033.45,365000000
2007/9/14,12:04:00,9032.72,9032.72,9032.72,9032.72,260000000
2007/9/14,12:05:00,9028.98,9028.98,9028.98,9028.98,231000000
2007/9/14,12:06:00,9028.50,9028.50,9028.50,9028.50,332000000
2007/9/14,12:07:00,9025.24,9025.24,9025.24,9025.24,250000000
2007/9/14,12:08:00,9035.21,9035.21,9035.21,9035.21,535000000
2007/9/14,12:09:00,9032.27,9032.27,9032.27,9032.27,249000000
2007/9/14,12:10:00,9028.84,9028.84,9028.84,9028.84,172000000
2007/9/14,12:11:00,9026.17,9026.17,9026.17,9026.17,214000000
2007/9/14,12:12:00,9025.33,9025.33,9025.33,9025.33,204000000
2007/9/14,12:13:00,9023.02,9023.02,9023.02,9023.02,271000000
2007/9/14,12:14:00,9020.66,9020.66,9020.66,9020.66,216000000
2007/9/14,12:15:00,9020.06,9020.06,9020.06,9020.06,264000000
2007/9/14,12:16:00,9017.29,9017.29,9017.29,9017.29,290000000
2007/9/14,12:17:00,9020.64,9020.64,9020.64,9020.64,284000000
2007/9/14,12:18:00,9021.22,9021.22,9021.22,9021.22,329000000
2007/9/14,12:19:00,9020.60,9020.60,9020.60,9020.60,223000000
2007/9/14,12:20:00,9018.99,9018.99,9018.99,9018.99,222000000
2007/9/14,12:21:00,9018.84,9018.84,9018.84,9018.84,265000000
2007/9/14,12:22:00,9019.06,9019.06,9019.06,9019.06,260000000
2007/9/14,12:23:00,9020.93,9020.93,9020.93,9020.93,320000000
2007/9/14,12:24:00,9019.09,9019.09,9019.09,9019.09,233000000
2007/9/14,12:25:00,9017.65,9017.65,9017.65,9017.65,237000000
2007/9/14,12:26:00,9017.22,9017.22,9017.22,9017.22,298000000
2007/9/14,12:27:00,9017.24,9017.24,9017.24,9017.24,243000000
2007/9/14,12:28:00,9018.26,9018.26,9018.26,9018.26,315000000
2007/9/14,12:29:00,9025.84,9025.84,9025.84,9025.84,290000000
2007/9/14,12:30:00,9021.02,9021.02,9021.02,9021.02,326000000
2007/9/14,12:31:00,9019.68,9019.68,9019.68,9019.68,262000000
2007/9/14,12:32:00,9024.86,9024.86,9024.86,9024.86,241000000
2007/9/14,12:33:00,9026.93,9026.93,9026.93,9026.93,453000000
2007/9/14,12:34:00,9029.43,9029.43,9029.43,9029.43,293000000
2007/9/14,12:35:00,9029.06,9029.06,9029.06,9029.06,299000000
2007/9/14,12:36:00,9033.86,9033.86,9033.86,9033.86,350000000
2007/9/14,12:37:00,9031.36,9031.36,9031.36,9031.36,260000000
2007/9/14,12:38:00,9030.30,9030.30,9030.30,9030.30,415000000
2007/9/14,12:39:00,9031.12,9031.12,9031.12,9031.12,394000000
2007/9/14,12:40:00,9033.12,9033.12,9033.12,9033.12,314000000
2007/9/14,12:41:00,9031.49,9031.49,9031.49,9031.49,380000000
2007/9/14,12:42:00,9032.57,9032.57,9032.57,9032.57,223000000
2007/9/14,12:43:00,9029.98,9029.98,9029.98,9029.98,360000000
2007/9/14,12:44:00,9029.57,9029.57,9029.57,9029.57,264000000
2007/9/14,12:45:00,9029.40,9029.40,9029.40,9029.40,258000000
2007/9/14,12:46:00,9024.27,9024.27,9024.27,9024.27,298000000
2007/9/14,12:47:00,9025.00,9025.00,9025.00,9025.00,255000000
2007/9/14,12:48:00,9025.73,9025.73,9025.73,9025.73,296000000
2007/9/14,12:49:00,9023.70,9023.70,9023.70,9023.70,214000000
2007/9/14,12:50:00,9025.80,9025.80,9025.80,9025.80,226000000
2007/9/14,12:51:00,9027.34,9027.34,9027.34,9027.34,360000000
2007/9/14,12:52:00,9028.04,9028.04,9028.04,9028.04,307000000
2007/9/14,12:53:00,9027.20,9027.20,9027.20,9027.20,329000000
2007/9/14,12:54:00,9024.33,9024.33,9024.33,9024.33,290000000
2007/9/14,12:55:00,9024.68,9024.68,9024.68,9024.68,248000000
2007/9/14,12:56:00,9025.60,9025.60,9025.60,9025.60,361000000
2007/9/14,12:57:00,9021.40,9021.40,9021.40,9021.40,314000000
2007/9/14,12:58:00,9025.28,9025.28,9025.28,9025.28,343000000
2007/9/14,12:59:00,9025.35,9025.35,9025.35,9025.35,276000000
2007/9/14,13:00:00,9025.61,9025.61,9025.61,9025.61,289000000
2007/9/14,13:01:00,9022.92,9022.92,9022.92,9022.92,410000000
2007/9/14,13:02:00,9022.49,9022.49,9022.49,9022.49,294000000
2007/9/14,13:03:00,9026.51,9026.51,9026.51,9026.51,457000000
2007/9/14,13:04:00,9027.88,9027.88,9027.88,9027.88,432000000
2007/9/14,13:05:00,9027.01,9027.01,9027.01,9027.01,365000000
2007/9/14,13:06:00,9027.15,9027.15,9027.15,9027.15,505000000
2007/9/14,13:07:00,9027.38,9027.38,9027.38,9027.38,424000000
2007/9/14,13:08:00,9027.01,9027.01,9027.01,9027.01,461000000
2007/9/14,13:09:00,9027.34,9027.34,9027.34,9027.34,505000000
2007/9/14,13:10:00,9028.17,9028.17,9028.17,9028.17,465000000
2007/9/14,13:11:00,9026.99,9026.99,9026.99,9026.99,488000000
2007/9/14,13:12:00,9023.63,9023.63,9023.63,9023.63,354000000
2007/9/14,13:13:00,9021.17,9021.17,9021.17,9021.17,501000000
2007/9/14,13:14:00,9022.09,9022.09,9022.09,9022.09,454000000
2007/9/14,13:15:00,9018.36,9018.36,9018.36,9018.36,398000000
2007/9/14,13:16:00,9020.75,9020.75,9020.75,9020.75,589000000
2007/9/14,13:17:00,9020.22,9020.22,9020.22,9020.22,400000000
2007/9/14,13:18:00,9018.77,9018.77,9018.77,9018.77,552000000
2007/9/14,13:19:00,9018.46,9018.46,9018.46,9018.46,448000000
2007/9/14,13:20:00,9015.81,9015.81,9015.81,9015.81,433000000
2007/9/14,13:21:00,9019.38,9019.38,9019.38,9019.38,606000000
2007/9/14,13:22:00,9020.58,9020.58,9020.58,9020.58,506000000
2007/9/14,13:23:00,9020.65,9020.65,9020.65,9020.65,687000000
2007/9/14,13:24:00,9023.29,9023.29,9023.29,9023.29,746000000
2007/9/14,13:25:00,9027.42,9027.42,9027.42,9027.42,743000000
2007/9/14,13:26:00,9027.42,9027.42,9027.42,9027.42,0
2007/9/14,13:27:00,9027.42,9027.42,9027.42,9027.42,0
2007/9/14,13:28:00,9027.42,9027.42,9027.42,9027.42,0
2007/9/14,13:29:00,9027.42,9027.42,9027.42,9027.42,0
2007/9/14,13:30:00,9031.63,9031.63,9031.63,9031.63,1343032832
2007/9/17,09:01:00,9039.28,9039.28,9039.28,9039.28,2910000128
2007/9/17,09:02:00,9044.03,9044.03,9044.03,9044.03,703000000
2007/9/17,09:03:00,9044.37,9044.37,9044.37,9044.37,826000000
2007/9/17,09:04:00,9044.36,9044.36,9044.36,9044.36,759000000
2007/9/17,09:05:00,9043.86,9043.86,9043.86,9043.86,566000000
2007/9/17,09:06:00,9038.75,9038.75,9038.75,9038.75,766000000
2007/9/17,09:07:00,9034.28,9034.28,9034.28,9034.28,524000000
2007/9/17,09:08:00,9031.19,9031.19,9031.19,9031.19,635000000
2007/9/17,09:09:00,9028.22,9028.22,9028.22,9028.22,601000000
2007/9/17,09:10:00,9026.19,9026.19,9026.19,9026.19,522000000
2007/9/17,09:11:00,9021.75,9021.75,9021.75,9021.75,771000000
2007/9/17,09:12:00,9015.61,9015.61,9015.61,9015.61,491000000
2007/9/17,09:13:00,9010.28,9010.28,9010.28,9010.28,538000000
2007/9/17,09:14:00,9006.82,9006.82,9006.82,9006.82,500000000
2007/9/17,09:15:00,9003.10,9003.10,9003.10,9003.10,543000000
2007/9/17,09:16:00,8999.45,8999.45,8999.45,8999.45,674000000
2007/9/17,09:17:00,9000.44,9000.44,9000.44,9000.44,450000000
2007/9/17,09:18:00,9000.83,9000.83,9000.83,9000.83,557000000
2007/9/17,09:19:00,9003.69,9003.69,9003.69,9003.69,621000000
2007/9/17,09:20:00,9007.41,9007.41,9007.41,9007.41,551000000
2007/9/17,09:21:00,9010.66,9010.66,9010.66,9010.66,711000000
2007/9/17,09:22:00,9013.25,9013.25,9013.25,9013.25,458000000
2007/9/17,09:23:00,9016.27,9016.27,9016.27,9016.27,576000000
2007/9/17,09:24:00,9018.41,9018.41,9018.41,9018.41,572000000
2007/9/17,09:25:00,9018.57,9018.57,9018.57,9018.57,497000000
2007/9/17,09:26:00,9020.33,9020.33,9020.33,9020.33,628000000
2007/9/17,09:27:00,9019.28,9019.28,9019.28,9019.28,457000000
2007/9/17,09:28:00,9018.40,9018.40,9018.40,9018.40,429000000
2007/9/17,09:29:00,9018.06,9018.06,9018.06,9018.06,480000000
2007/9/17,09:30:00,9017.14,9017.14,9017.14,9017.14,420000000
2007/9/17,09:31:00,9019.37,9019.37,9019.37,9019.37,503000000
2007/9/17,09:32:00,9020.11,9020.11,9020.11,9020.11,372000000
2007/9/17,09:33:00,9021.43,9021.43,9021.43,9021.43,503000000
2007/9/17,09:34:00,9020.13,9020.13,9020.13,9020.13,429000000
2007/9/17,09:35:00,9020.30,9020.30,9020.30,9020.30,431000000
2007/9/17,09:36:00,9017.25,9017.25,9017.25,9017.25,466000000
2007/9/17,09:37:00,9018.42,9018.42,9018.42,9018.42,306000000
2007/9/17,09:38:00,9017.39,9017.39,9017.39,9017.39,439000000
2007/9/17,09:39:00,9018.73,9018.73,9018.73,9018.73,367000000
2007/9/17,09:40:00,9017.33,9017.33,9017.33,9017.33,375000000
2007/9/17,09:41:00,9018.68,9018.68,9018.68,9018.68,390000000
2007/9/17,09:42:00,9016.68,9016.68,9016.68,9016.68,294000000
2007/9/17,09:43:00,9018.25,9018.25,9018.25,9018.25,405000000
2007/9/17,09:44:00,9017.68,9017.68,9017.68,9017.68,282000000
2007/9/17,09:45:00,9016.88,9016.88,9016.88,9016.88,267000000
2007/9/17,09:46:00,9018.66,9018.66,9018.66,9018.66,441000000
2007/9/17,09:47:00,9020.63,9020.63,9020.63,9020.63,273000000
2007/9/17,09:48:00,9021.36,9021.36,9021.36,9021.36,431000000
2007/9/17,09:49:00,9019.97,9019.97,9019.97,9019.97,330000000
2007/9/17,09:50:00,9019.59,9019.59,9019.59,9019.59,363000000
2007/9/17,09:51:00,9020.25,9020.25,9020.25,9020.25,370000000
2007/9/17,09:52:00,9023.02,9023.02,9023.02,9023.02,286000000
2007/9/17,09:53:00,9021.46,9021.46,9021.46,9021.46,437000000
2007/9/17,09:54:00,9022.89,9022.89,9022.89,9022.89,360000000
2007/9/17,09:55:00,9022.03,9022.03,9022.03,9022.03,380000000
2007/9/17,09:56:00,9021.94,9021.94,9021.94,9021.94,417000000
2007/9/17,09:57:00,9024.76,9024.76,9024.76,9024.76,429000000
2007/9/17,09:58:00,9024.34,9024.34,9024.34,9024.34,554000000
2007/9/17,09:59:00,9024.21,9024.21,9024.21,9024.21,475000000
2007/9/17,10:00:00,9024.31,9024.31,9024.31,9024.31,403000000
2007/9/17,10:01:00,9025.24,9025.24,9025.24,9025.24,505000000
2007/9/17,10:02:00,9024.75,9024.75,9024.75,9024.75,351000000
2007/9/17,10:03:00,9024.77,9024.77,9024.77,9024.77,355000000
2007/9/17,10:04:00,9026.65,9026.65,9026.65,9026.65,287000000
2007/9/17,10:05:00,9025.36,9025.36,9025.36,9025.36,300000000
2007/9/17,10:06:00,9025.60,9025.60,9025.60,9025.60,315000000
2007/9/17,10:07:00,9026.65,9026.65,9026.65,9026.65,261000000
2007/9/17,10:08:00,9025.76,9025.76,9025.76,9025.76,302000000
2007/9/17,10:09:00,9029.10,9029.10,9029.10,9029.10,297000000
2007/9/17,10:10:00,9027.64,9027.64,9027.64,9027.64,291000000
2007/9/17,10:11:00,9029.59,9029.59,9029.59,9029.59,346000000
2007/9/17,10:12:00,9032.15,9032.15,9032.15,9032.15,294000000
2007/9/17,10:13:00,9031.75,9031.75,9031.75,9031.75,382000000
2007/9/17,10:14:00,9032.58,9032.58,9032.58,9032.58,496000000
2007/9/17,10:15:00,9032.50,9032.50,9032.50,9032.50,463000000
2007/9/17,10:16:00,9033.54,9033.54,9033.54,9033.54,553000000
2007/9/17,10:17:00,9033.66,9033.66,9033.66,9033.66,367000000
2007/9/17,10:18:00,9033.30,9033.30,9033.30,9033.30,415000000
2007/9/17,10:19:00,9035.17,9035.17,9035.17,9035.17,290000000
2007/9/17,10:20:00,9034.93,9034.93,9034.93,9034.93,227000000
2007/9/17,10:21:00,9033.32,9033.32,9033.32,9033.32,326000000
2007/9/17,10:22:00,9027.80,9027.80,9027.80,9027.80,279000000
2007/9/17,10:23:00,9027.32,9027.32,9027.32,9027.32,370000000
2007/9/17,10:24:00,9025.39,9025.39,9025.39,9025.39,366000000
2007/9/17,10:25:00,9023.46,9023.46,9023.46,9023.46,317000000
2007/9/17,10:26:00,9016.04,9016.04,9016.04,9016.04,428000000
2007/9/17,10:27:00,9015.01,9015.01,9015.01,9015.01,270000000
2007/9/17,10:28:00,9012.21,9012.21,9012.21,9012.21,355000000
2007/9/17,10:29:00,9012.76,9012.76,9012.76,9012.76,306000000
2007/9/17,10:30:00,9011.97,9011.97,9011.97,9011.97,322000000
2007/9/17,10:31:00,9010.19,9010.19,9010.19,9010.19,399000000
2007/9/17,10:32:00,9010.53,9010.53,9010.53,9010.53,330000000
2007/9/17,10:33:00,9006.72,9006.72,9006.72,9006.72,353000000
2007/9/17,10:34:00,9007.30,9007.30,9007.30,9007.30,338000000
2007/9/17,10:35:00,9005.95,9005.95,9005.95,9005.95,335000000
2007/9/17,10:36:00,9002.33,9002.33,9002.33,9002.33,341000000
2007/9/17,10:37:00,9002.69,9002.69,9002.69,9002.69,226000000
2007/9/17,10:38:00,9002.54,9002.54,9002.54,9002.54,377000000
2007/9/17,10:39:00,9003.84,9003.84,9003.84,9003.84,289000000
2007/9/17,10:40:00,9001.85,9001.85,9001.85,9001.85,238000000
2007/9/17,10:41:00,9003.21,9003.21,9003.21,9003.21,363000000
2007/9/17,10:42:00,9003.05,9003.05,9003.05,9003.05,227000000
2007/9/17,10:43:00,9002.14,9002.14,9002.14,9002.14,301000000
2007/9/17,10:44:00,9001.77,9001.77,9001.77,9001.77,297000000
2007/9/17,10:45:00,9000.36,9000.36,9000.36,9000.36,281000000
2007/9/17,10:46:00,8994.20,8994.20,8994.20,8994.20,537000000
2007/9/17,10:47:00,8985.31,8985.31,8985.31,8985.31,487000000
2007/9/17,10:48:00,8980.46,8980.46,8980.46,8980.46,569000000
2007/9/17,10:49:00,8975.75,8975.75,8975.75,8975.75,579000000
2007/9/17,10:50:00,8973.76,8973.76,8973.76,8973.76,511000000
2007/9/17,10:51:00,8967.11,8967.11,8967.11,8967.11,604000000
2007/9/17,10:52:00,8968.42,8968.42,8968.42,8968.42,446000000
2007/9/17,10:53:00,8966.88,8966.88,8966.88,8966.88,496000000
2007/9/17,10:54:00,8967.41,8967.41,8967.41,8967.41,336000000
2007/9/17,10:55:00,8970.07,8970.07,8970.07,8970.07,308000000
2007/9/17,10:56:00,8972.81,8972.81,8972.81,8972.81,346000000
2007/9/17,10:57:00,8977.70,8977.70,8977.70,8977.70,221000000
2007/9/17,10:58:00,8970.07,8970.07,8970.07,8970.07,446000000
2007/9/17,10:59:00,8968.06,8968.06,8968.06,8968.06,378000000
2007/9/17,11:00:00,8965.97,8965.97,8965.97,8965.97,356000000
2007/9/17,11:01:00,8949.56,8949.56,8949.56,8949.56,889000000
2007/9/17,11:02:00,8939.56,8939.56,8939.56,8939.56,526000000
2007/9/17,11:03:00,8933.63,8933.63,8933.63,8933.63,619000000
2007/9/17,11:04:00,8932.35,8932.35,8932.35,8932.35,698000000
2007/9/17,11:05:00,8931.32,8931.32,8931.32,8931.32,494000000
2007/9/17,11:06:00,8927.76,8927.76,8927.76,8927.76,563000000
2007/9/17,11:07:00,8931.01,8931.01,8931.01,8931.01,480000000
2007/9/17,11:08:00,8935.27,8935.27,8935.27,8935.27,513000000
2007/9/17,11:09:00,8939.05,8939.05,8939.05,8939.05,402000000
2007/9/17,11:10:00,8940.73,8940.73,8940.73,8940.73,383000000
2007/9/17,11:11:00,8945.03,8945.03,8945.03,8945.03,334000000
2007/9/17,11:12:00,8949.54,8949.54,8949.54,8949.54,246000000
2007/9/17,11:13:00,8952.22,8952.22,8952.22,8952.22,309000000
2007/9/17,11:14:00,8956.41,8956.41,8956.41,8956.41,248000000
2007/9/17,11:15:00,8947.62,8947.62,8947.62,8947.62,400000000
2007/9/17,11:16:00,8937.05,8937.05,8937.05,8937.05,481000000
2007/9/17,11:17:00,8934.19,8934.19,8934.19,8934.19,256000000
2007/9/17,11:18:00,8932.53,8932.53,8932.53,8932.53,368000000
2007/9/17,11:19:00,8934.21,8934.21,8934.21,8934.21,222000000
2007/9/17,11:20:00,8936.85,8936.85,8936.85,8936.85,248000000
2007/9/17,11:21:00,8936.88,8936.88,8936.88,8936.88,306000000
2007/9/17,11:22:00,8938.84,8938.84,8938.84,8938.84,169000000
2007/9/17,11:23:00,8943.62,8943.62,8943.62,8943.62,238000000
2007/9/17,11:24:00,8943.65,8943.65,8943.65,8943.65,208000000
2007/9/17,11:25:00,8944.04,8944.04,8944.04,8944.04,224000000
2007/9/17,11:26:00,8943.91,8943.91,8943.91,8943.91,281000000
2007/9/17,11:27:00,8940.61,8940.61,8940.61,8940.61,256000000
2007/9/17,11:28:00,8936.92,8936.92,8936.92,8936.92,333000000
2007/9/17,11:29:00,8933.46,8933.46,8933.46,8933.46,306000000
2007/9/17,11:30:00,8931.27,8931.27,8931.27,8931.27,341000000
2007/9/17,11:31:00,8928.10,8928.10,8928.10,8928.10,360000000
2007/9/17,11:32:00,8925.43,8925.43,8925.43,8925.43,426000000
2007/9/17,11:33:00,8924.14,8924.14,8924.14,8924.14,364000000
2007/9/17,11:34:00,8924.62,8924.62,8924.62,8924.62,407000000
2007/9/17,11:35:00,8924.34,8924.34,8924.34,8924.34,331000000
2007/9/17,11:36:00,8924.16,8924.16,8924.16,8924.16,420000000
2007/9/17,11:37:00,8927.89,8927.89,8927.89,8927.89,292000000
2007/9/17,11:38:00,8928.91,8928.91,8928.91,8928.91,412000000
2007/9/17,11:39:00,8929.26,8929.26,8929.26,8929.26,313000000
2007/9/17,11:40:00,8929.53,8929.53,8929.53,8929.53,263000000
2007/9/17,11:41:00,8933.55,8933.55,8933.55,8933.55,316000000
2007/9/17,11:42:00,8931.04,8931.04,8931.04,8931.04,218000000
2007/9/17,11:43:00,8927.32,8927.32,8927.32,8927.32,311000000
2007/9/17,11:44:00,8921.82,8921.82,8921.82,8921.82,374000000
2007/9/17,11:45:00,8914.92,8914.92,8914.92,8914.92,357000000
2007/9/17,11:46:00,8911.25,8911.25,8911.25,8911.25,615000000
2007/9/17,11:47:00,8903.51,8903.51,8903.51,8903.51,519000000
2007/9/17,11:48:00,8899.10,8899.10,8899.10,8899.10,821000000
2007/9/17,11:49:00,8891.76,8891.76,8891.76,8891.76,730000000
2007/9/17,11:50:00,8886.39,8886.39,8886.39,8886.39,751000000
2007/9/17,11:51:00,8879.78,8879.78,8879.78,8879.78,1180999936
2007/9/17,11:52:00,8876.55,8876.55,8876.55,8876.55,575000000
2007/9/17,11:53:00,8877.20,8877.20,8877.20,8877.20,765000000
2007/9/17,11:54:00,8874.71,8874.71,8874.71,8874.71,550000000
2007/9/17,11:55:00,8881.75,8881.75,8881.75,8881.75,441000000
2007/9/17,11:56:00,8885.36,8885.36,8885.36,8885.36,426000000
2007/9/17,11:57:00,8892.15,8892.15,8892.15,8892.15,299000000
2007/9/17,11:58:00,8897.07,8897.07,8897.07,8897.07,356000000
2007/9/17,11:59:00,8903.43,8903.43,8903.43,8903.43,289000000
2007/9/17,12:00:00,8904.08,8904.08,8904.08,8904.08,299000000
2007/9/17,12:01:00,8909.00,8909.00,8909.00,8909.00,320000000
2007/9/17,12:02:00,8911.97,8911.97,8911.97,8911.97,214000000
2007/9/17,12:03:00,8913.33,8913.33,8913.33,8913.33,287000000
2007/9/17,12:04:00,8914.15,8914.15,8914.15,8914.15,197000000
2007/9/17,12:05:00,8915.83,8915.83,8915.83,8915.83,211000000
2007/9/17,12:06:00,8915.57,8915.57,8915.57,8915.57,246000000
2007/9/17,12:07:00,8918.03,8918.03,8918.03,8918.03,200000000
2007/9/17,12:08:00,8908.14,8908.14,8908.14,8908.14,304000000
2007/9/17,12:09:00,8903.85,8903.85,8903.85,8903.85,298000000
2007/9/17,12:10:00,8904.66,8904.66,8904.66,8904.66,241000000
2007/9/17,12:11:00,8903.77,8903.77,8903.77,8903.77,280000000
2007/9/17,12:12:00,8903.08,8903.08,8903.08,8903.08,167000000
2007/9/17,12:13:00,8905.85,8905.85,8905.85,8905.85,242000000
2007/9/17,12:14:00,8903.08,8903.08,8903.08,8903.08,203000000
2007/9/17,12:15:00,8905.96,8905.96,8905.96,8905.96,201000000
2007/9/17,12:16:00,8907.92,8907.92,8907.92,8907.92,213000000
2007/9/17,12:17:00,8910.32,8910.32,8910.32,8910.32,149000000
2007/9/17,12:18:00,8911.98,8911.98,8911.98,8911.98,237000000
2007/9/17,12:19:00,8914.82,8914.82,8914.82,8914.82,204000000
2007/9/17,12:20:00,8917.24,8917.24,8917.24,8917.24,197000000
2007/9/17,12:21:00,8919.38,8919.38,8919.38,8919.38,228000000
2007/9/17,12:22:00,8919.27,8919.27,8919.27,8919.27,163000000
2007/9/17,12:23:00,8920.65,8920.65,8920.65,8920.65,251000000
2007/9/17,12:24:00,8920.78,8920.78,8920.78,8920.78,187000000
2007/9/17,12:25:00,8922.35,8922.35,8922.35,8922.35,204000000
2007/9/17,12:26:00,8913.39,8913.39,8913.39,8913.39,374000000
2007/9/17,12:27:00,8906.98,8906.98,8906.98,8906.98,293000000
2007/9/17,12:28:00,8899.88,8899.88,8899.88,8899.88,339000000
2007/9/17,12:29:00,8898.86,8898.86,8898.86,8898.86,319000000
2007/9/17,12:30:00,8898.57,8898.57,8898.57,8898.57,424000000
2007/9/17,12:31:00,8896.55,8896.55,8896.55,8896.55,321000000
2007/9/17,12:32:00,8901.93,8901.93,8901.93,8901.93,224000000
2007/9/17,12:33:00,8903.47,8903.47,8903.47,8903.47,302000000
2007/9/17,12:34:00,8906.61,8906.61,8906.61,8906.61,328000000
2007/9/17,12:35:00,8909.95,8909.95,8909.95,8909.95,244000000
2007/9/17,12:36:00,8914.25,8914.25,8914.25,8914.25,244000000
2007/9/17,12:37:00,8918.80,8918.80,8918.80,8918.80,164000000
2007/9/17,12:38:00,8918.52,8918.52,8918.52,8918.52,276000000
2007/9/17,12:39:00,8921.62,8921.62,8921.62,8921.62,182000000
2007/9/17,12:40:00,8921.77,8921.77,8921.77,8921.77,192000000
2007/9/17,12:41:00,8922.42,8922.42,8922.42,8922.42,243000000
2007/9/17,12:42:00,8923.03,8923.03,8923.03,8923.03,191000000
2007/9/17,12:43:00,8925.00,8925.00,8925.00,8925.00,275000000
2007/9/17,12:44:00,8927.89,8927.89,8927.89,8927.89,234000000
2007/9/17,12:45:00,8926.72,8926.72,8926.72,8926.72,199000000
2007/9/17,12:46:00,8929.09,8929.09,8929.09,8929.09,236000000
2007/9/17,12:47:00,8928.89,8928.89,8928.89,8928.89,255000000
2007/9/17,12:48:00,8929.71,8929.71,8929.71,8929.71,269000000
2007/9/17,12:49:00,8928.62,8928.62,8928.62,8928.62,255000000
2007/9/17,12:50:00,8929.91,8929.91,8929.91,8929.91,240000000
2007/9/17,12:51:00,8931.56,8931.56,8931.56,8931.56,273000000
2007/9/17,12:52:00,8931.64,8931.64,8931.64,8931.64,232000000
2007/9/17,12:53:00,8931.92,8931.92,8931.92,8931.92,256000000
2007/9/17,12:54:00,8933.17,8933.17,8933.17,8933.17,229000000
2007/9/17,12:55:00,8934.10,8934.10,8934.10,8934.10,228000000
2007/9/17,12:56:00,8933.31,8933.31,8933.31,8933.31,323000000
2007/9/17,12:57:00,8932.95,8932.95,8932.95,8932.95,239000000
2007/9/17,12:58:00,8934.56,8934.56,8934.56,8934.56,284000000
2007/9/17,12:59:00,8932.93,8932.93,8932.93,8932.93,221000000
2007/9/17,13:00:00,8933.51,8933.51,8933.51,8933.51,253000000
2007/9/17,13:01:00,8934.25,8934.25,8934.25,8934.25,291000000
2007/9/17,13:02:00,8932.50,8932.50,8932.50,8932.50,209000000
2007/9/17,13:03:00,8932.08,8932.08,8932.08,8932.08,307000000
2007/9/17,13:04:00,8930.00,8930.00,8930.00,8930.00,238000000
2007/9/17,13:05:00,8929.47,8929.47,8929.47,8929.47,268000000
2007/9/17,13:06:00,8928.01,8928.01,8928.01,8928.01,439000000
2007/9/17,13:07:00,8927.77,8927.77,8927.77,8927.77,261000000
2007/9/17,13:08:00,8926.85,8926.85,8926.85,8926.85,321000000
2007/9/17,13:09:00,8927.89,8927.89,8927.89,8927.89,338000000
2007/9/17,13:10:00,8925.78,8925.78,8925.78,8925.78,306000000
2007/9/17,13:11:00,8921.32,8921.32,8921.32,8921.32,344000000
2007/9/17,13:12:00,8925.04,8925.04,8925.04,8925.04,316000000
2007/9/17,13:13:00,8925.01,8925.01,8925.01,8925.01,377000000
2007/9/17,13:14:00,8923.10,8923.10,8923.10,8923.10,365000000
2007/9/17,13:15:00,8921.34,8921.34,8921.34,8921.34,378000000
2007/9/17,13:16:00,8917.83,8917.83,8917.83,8917.83,536000000
2007/9/17,13:17:00,8916.57,8916.57,8916.57,8916.57,426000000
2007/9/17,13:18:00,8915.98,8915.98,8915.98,8915.98,643000000
2007/9/17,13:19:00,8913.95,8913.95,8913.95,8913.95,570000000
2007/9/17,13:20:00,8910.78,8910.78,8910.78,8910.78,472000000
2007/9/17,13:21:00,8910.28,8910.28,8910.28,8910.28,630000000
2007/9/17,13:22:00,8908.16,8908.16,8908.16,8908.16,506000000
2007/9/17,13:23:00,8910.19,8910.19,8910.19,8910.19,685000000
2007/9/17,13:24:00,8908.66,8908.66,8908.66,8908.66,561000000
2007/9/17,13:25:00,8909.63,8909.63,8909.63,8909.63,545000000
2007/9/17,13:26:00,8909.63,8909.63,8909.63,8909.63,0
2007/9/17,13:27:00,8909.63,8909.63,8909.63,8909.63,0
2007/9/17,13:28:00,8909.63,8909.63,8909.63,8909.63,0
2007/9/17,13:29:00,8909.63,8909.63,8909.63,8909.63,0
2007/9/17,13:30:00,8899.91,8899.91,8899.91,8899.91,456032768
2007/9/19,09:01:00,9090.90,9090.90,9090.90,9090.90,2562032640
2007/9/19,09:02:00,9085.85,9085.85,9085.85,9085.85,2098000000
2007/9/19,09:03:00,9075.75,9075.75,9075.75,9075.75,1810000000
2007/9/19,09:04:00,9069.14,9069.14,9069.14,9069.14,2148000000
2007/9/19,09:05:00,9068.31,9068.31,9068.31,9068.31,1830000000
2007/9/19,09:06:00,9066.18,9066.18,9066.18,9066.18,1618000000
2007/9/19,09:07:00,9071.35,9071.35,9071.35,9071.35,1348000000
2007/9/19,09:08:00,9070.68,9070.68,9070.68,9070.68,1363000064
2007/9/19,09:09:00,9069.03,9069.03,9069.03,9069.03,1306000000
2007/9/19,09:10:00,9069.29,9069.29,9069.29,9069.29,1168000000
2007/9/19,09:11:00,9068.73,9068.73,9068.73,9068.73,1475000064
2007/9/19,09:12:00,9067.21,9067.21,9067.21,9067.21,1152000000
2007/9/19,09:13:00,9060.68,9060.68,9060.68,9060.68,1070000000
2007/9/19,09:14:00,9051.91,9051.91,9051.91,9051.91,1073000000
2007/9/19,09:15:00,9056.52,9056.52,9056.52,9056.52,1092999936
2007/9/19,09:16:00,9054.19,9054.19,9054.19,9054.19,1243000064
2007/9/19,09:17:00,9054.09,9054.09,9054.09,9054.09,1092999936
2007/9/19,09:18:00,9056.09,9056.09,9056.09,9056.09,1298000000
2007/9/19,09:19:00,9056.63,9056.63,9056.63,9056.63,1328000000
2007/9/19,09:20:00,9052.74,9052.74,9052.74,9052.74,959000000
2007/9/19,09:21:00,9050.55,9050.55,9050.55,9050.55,1155000064
2007/9/19,09:22:00,9047.16,9047.16,9047.16,9047.16,907000000
2007/9/19,09:23:00,9038.69,9038.69,9038.69,9038.69,1054000000
2007/9/19,09:24:00,9028.65,9028.65,9028.65,9028.65,1191000064
2007/9/19,09:25:00,9024.71,9024.71,9024.71,9024.71,1073000000
2007/9/19,09:26:00,9017.98,9017.98,9017.98,9017.98,1392000000
2007/9/19,09:27:00,9008.08,9008.08,9008.08,9008.08,1240999936
2007/9/19,09:28:00,8995.31,8995.31,8995.31,8995.31,1247000064
2007/9/19,09:29:00,8989.02,8989.02,8989.02,8989.02,1234000000
2007/9/19,09:30:00,8992.85,8992.85,8992.85,8992.85,1252999936
2007/9/19,09:31:00,9002.41,9002.41,9002.41,9002.41,1480999936
2007/9/19,09:32:00,9008.54,9008.54,9008.54,9008.54,1302000000
2007/9/19,09:33:00,9015.73,9015.73,9015.73,9015.73,1096000000
2007/9/19,09:34:00,9020.03,9020.03,9020.03,9020.03,970000000
2007/9/19,09:35:00,9018.59,9018.59,9018.59,9018.59,720000000
2007/9/19,09:36:00,9014.72,9014.72,9014.72,9014.72,747000000
2007/9/19,09:37:00,9014.34,9014.34,9014.34,9014.34,850000000
2007/9/19,09:38:00,9011.53,9011.53,9011.53,9011.53,782000000
2007/9/19,09:39:00,9009.37,9009.37,9009.37,9009.37,594000000
2007/9/19,09:40:00,9008.23,9008.23,9008.23,9008.23,619000000
2007/9/19,09:41:00,9009.21,9009.21,9009.21,9009.21,751000000
2007/9/19,09:42:00,9007.84,9007.84,9007.84,9007.84,531000000
2007/9/19,09:43:00,9005.08,9005.08,9005.08,9005.08,550000000
2007/9/19,09:44:00,9004.16,9004.16,9004.16,9004.16,631000000
2007/9/19,09:45:00,9001.75,9001.75,9001.75,9001.75,613000000
2007/9/19,09:46:00,8995.88,8995.88,8995.88,8995.88,692000000
2007/9/19,09:47:00,8997.98,8997.98,8997.98,8997.98,823000000
2007/9/19,09:48:00,8996.90,8996.90,8996.90,8996.90,827000000
2007/9/19,09:49:00,8993.37,8993.37,8993.37,8993.37,655000000
2007/9/19,09:50:00,8990.84,8990.84,8990.84,8990.84,624000000
2007/9/19,09:51:00,8993.30,8993.30,8993.30,8993.30,638000000
2007/9/19,09:52:00,8992.38,8992.38,8992.38,8992.38,607000000
2007/9/19,09:53:00,8993.96,8993.96,8993.96,8993.96,575000000
2007/9/19,09:54:00,8994.43,8994.43,8994.43,8994.43,742000000
2007/9/19,09:55:00,8995.58,8995.58,8995.58,8995.58,633000000
2007/9/19,09:56:00,8995.50,8995.50,8995.50,8995.50,641000000
2007/9/19,09:57:00,9000.18,9000.18,9000.18,9000.18,821000000
2007/9/19,09:58:00,9000.48,9000.48,9000.48,9000.48,716000000
2007/9/19,09:59:00,9001.92,9001.92,9001.92,9001.92,623000000
2007/9/19,10:00:00,9003.45,9003.45,9003.45,9003.45,594000000
2007/9/19,10:01:00,9007.54,9007.54,9007.54,9007.54,654000000
2007/9/19,10:02:00,9007.38,9007.38,9007.38,9007.38,578000000
2007/9/19,10:03:00,9007.92,9007.92,9007.92,9007.92,657000000
2007/9/19,10:04:00,9012.61,9012.61,9012.61,9012.61,522000000
2007/9/19,10:05:00,9008.07,9008.07,9008.07,9008.07,575000000
2007/9/19,10:06:00,9008.34,9008.34,9008.34,9008.34,531000000
2007/9/19,10:07:00,9007.77,9007.77,9007.77,9007.77,464000000
2007/9/19,10:08:00,9005.46,9005.46,9005.46,9005.46,503000000
2007/9/19,10:09:00,9004.28,9004.28,9004.28,9004.28,493000000
2007/9/19,10:10:00,9001.33,9001.33,9001.33,9001.33,418000000
2007/9/19,10:11:00,9000.85,9000.85,9000.85,9000.85,554000000
2007/9/19,10:12:00,9001.84,9001.84,9001.84,9001.84,515000000
2007/9/19,10:13:00,8999.38,8999.38,8999.38,8999.38,501000000
2007/9/19,10:14:00,8995.87,8995.87,8995.87,8995.87,469000000
2007/9/19,10:15:00,8992.15,8992.15,8992.15,8992.15,493000000
2007/9/19,10:16:00,8988.81,8988.81,8988.81,8988.81,590000000
2007/9/19,10:17:00,8984.83,8984.83,8984.83,8984.83,419000000
2007/9/19,10:18:00,8980.17,8980.17,8980.17,8980.17,580000000
2007/9/19,10:19:00,8976.07,8976.07,8976.07,8976.07,705000000
2007/9/19,10:20:00,8968.35,8968.35,8968.35,8968.35,662000000
2007/9/19,10:21:00,8960.38,8960.38,8960.38,8960.38,908000000
2007/9/19,10:22:00,8953.00,8953.00,8953.00,8953.00,756000000
2007/9/19,10:23:00,8946.63,8946.63,8946.63,8946.63,1092000000
2007/9/19,10:24:00,8937.46,8937.46,8937.46,8937.46,1030000000
2007/9/19,10:25:00,8932.36,8932.36,8932.36,8932.36,957000000
2007/9/19,10:26:00,8925.76,8925.76,8925.76,8925.76,1211000064
2007/9/19,10:27:00,8919.06,8919.06,8919.06,8919.06,1013000000
2007/9/19,10:28:00,8916.02,8916.02,8916.02,8916.02,995000000
2007/9/19,10:29:00,8905.10,8905.10,8905.10,8905.10,968000000
2007/9/19,10:30:00,8900.80,8900.80,8900.80,8900.80,729000000
2007/9/19,10:31:00,8901.07,8901.07,8901.07,8901.07,773000000
2007/9/19,10:32:00,8902.58,8902.58,8902.58,8902.58,719000000
2007/9/19,10:33:00,8909.02,8909.02,8909.02,8909.02,681000000
2007/9/19,10:34:00,8921.97,8921.97,8921.97,8921.97,753000000
2007/9/19,10:35:00,8934.71,8934.71,8934.71,8934.71,713000000
2007/9/19,10:36:00,8935.86,8935.86,8935.86,8935.86,654000000
2007/9/19,10:37:00,8940.71,8940.71,8940.71,8940.71,552000000
2007/9/19,10:38:00,8941.78,8941.78,8941.78,8941.78,447000000
2007/9/19,10:39:00,8941.78,8941.78,8941.78,8941.78,379000000
2007/9/19,10:40:00,8941.05,8941.05,8941.05,8941.05,340000000
2007/9/19,10:41:00,8940.88,8940.88,8940.88,8940.88,386000000
2007/9/19,10:42:00,8943.35,8943.35,8943.35,8943.35,301000000
2007/9/19,10:43:00,8942.59,8942.59,8942.59,8942.59,369000000
2007/9/19,10:44:00,8948.24,8948.24,8948.24,8948.24,418000000
2007/9/19,10:45:00,8949.50,8949.50,8949.50,8949.50,371000000
2007/9/19,10:46:00,8949.07,8949.07,8949.07,8949.07,359000000
2007/9/19,10:47:00,8952.65,8952.65,8952.65,8952.65,388000000
2007/9/19,10:48:00,8951.16,8951.16,8951.16,8951.16,443000000
2007/9/19,10:49:00,8950.85,8950.85,8950.85,8950.85,305000000
2007/9/19,10:50:00,8950.45,8950.45,8950.45,8950.45,240000000
2007/9/19,10:51:00,8950.87,8950.87,8950.87,8950.87,375000000
2007/9/19,10:52:00,8950.16,8950.16,8950.16,8950.16,287000000
2007/9/19,10:53:00,8949.81,8949.81,8949.81,8949.81,294000000
2007/9/19,10:54:00,8948.08,8948.08,8948.08,8948.08,308000000
2007/9/19,10:55:00,8946.38,8946.38,8946.38,8946.38,233000000
2007/9/19,10:56:00,8945.31,8945.31,8945.31,8945.31,291000000
2007/9/19,10:57:00,8943.31,8943.31,8943.31,8943.31,306000000
2007/9/19,10:58:00,8942.36,8942.36,8942.36,8942.36,325000000
2007/9/19,10:59:00,8943.83,8943.83,8943.83,8943.83,337000000
2007/9/19,11:00:00,8943.42,8943.42,8943.42,8943.42,405000000
2007/9/19,11:01:00,8944.18,8944.18,8944.18,8944.18,335000000
2007/9/19,11:02:00,8943.97,8943.97,8943.97,8943.97,261000000
2007/9/19,11:03:00,8944.08,8944.08,8944.08,8944.08,316000000
2007/9/19,11:04:00,8947.62,8947.62,8947.62,8947.62,406000000
2007/9/19,11:05:00,8948.82,8948.82,8948.82,8948.82,349000000
2007/9/19,11:06:00,8948.20,8948.20,8948.20,8948.20,393000000
2007/9/19,11:07:00,8954.44,8954.44,8954.44,8954.44,331000000
2007/9/19,11:08:00,8956.57,8956.57,8956.57,8956.57,434000000
2007/9/19,11:09:00,8961.58,8961.58,8961.58,8961.58,479000000
2007/9/19,11:10:00,8971.67,8971.67,8971.67,8971.67,581000000
2007/9/19,11:11:00,8973.79,8973.79,8973.79,8973.79,658000000
2007/9/19,11:12:00,8980.03,8980.03,8980.03,8980.03,689000000
2007/9/19,11:13:00,8979.55,8979.55,8979.55,8979.55,577000000
2007/9/19,11:14:00,8983.87,8983.87,8983.87,8983.87,597000000
2007/9/19,11:15:00,8985.71,8985.71,8985.71,8985.71,416000000
2007/9/19,11:16:00,8982.11,8982.11,8982.11,8982.11,460000000
2007/9/19,11:17:00,8979.30,8979.30,8979.30,8979.30,381000000
2007/9/19,11:18:00,8978.77,8978.77,8978.77,8978.77,404000000
2007/9/19,11:19:00,8977.06,8977.06,8977.06,8977.06,312000000
2007/9/19,11:20:00,8976.43,8976.43,8976.43,8976.43,328000000
2007/9/19,11:21:00,8974.80,8974.80,8974.80,8974.80,383000000
2007/9/19,11:22:00,8974.91,8974.91,8974.91,8974.91,263000000
2007/9/19,11:23:00,8970.77,8970.77,8970.77,8970.77,269000000
2007/9/19,11:24:00,8971.03,8971.03,8971.03,8971.03,281000000
2007/9/19,11:25:00,8970.60,8970.60,8970.60,8970.60,341000000
2007/9/19,11:26:00,8969.01,8969.01,8969.01,8969.01,296000000
2007/9/19,11:27:00,8964.28,8964.28,8964.28,8964.28,264000000
2007/9/19,11:28:00,8962.70,8962.70,8962.70,8962.70,291000000
2007/9/19,11:29:00,8959.96,8959.96,8959.96,8959.96,244000000
2007/9/19,11:30:00,8957.60,8957.60,8957.60,8957.60,274000000
2007/9/19,11:31:00,8958.85,8958.85,8958.85,8958.85,371000000
2007/9/19,11:32:00,8960.44,8960.44,8960.44,8960.44,323000000
2007/9/19,11:33:00,8960.66,8960.66,8960.66,8960.66,358000000
2007/9/19,11:34:00,8961.96,8961.96,8961.96,8961.96,359000000
2007/9/19,11:35:00,8962.16,8962.16,8962.16,8962.16,435000000
2007/9/19,11:36:00,8962.95,8962.95,8962.95,8962.95,432000000
2007/9/19,11:37:00,8962.50,8962.50,8962.50,8962.50,341000000
2007/9/19,11:38:00,8962.15,8962.15,8962.15,8962.15,426000000
2007/9/19,11:39:00,8962.94,8962.94,8962.94,8962.94,465000000
2007/9/19,11:40:00,8964.06,8964.06,8964.06,8964.06,339000000
2007/9/19,11:41:00,8965.29,8965.29,8965.29,8965.29,428000000
2007/9/19,11:42:00,8967.30,8967.30,8967.30,8967.30,327000000
2007/9/19,11:43:00,8967.72,8967.72,8967.72,8967.72,372000000
2007/9/19,11:44:00,8967.28,8967.28,8967.28,8967.28,299000000
2007/9/19,11:45:00,8966.12,8966.12,8966.12,8966.12,304000000
2007/9/19,11:46:00,8966.88,8966.88,8966.88,8966.88,336000000
2007/9/19,11:47:00,8967.67,8967.67,8967.67,8967.67,294000000
2007/9/19,11:48:00,8968.30,8968.30,8968.30,8968.30,368000000
2007/9/19,11:49:00,8967.89,8967.89,8967.89,8967.89,331000000
2007/9/19,11:50:00,8969.76,8969.76,8969.76,8969.76,344000000
2007/9/19,11:51:00,8969.59,8969.59,8969.59,8969.59,390000000
2007/9/19,11:52:00,8974.21,8974.21,8974.21,8974.21,291000000
2007/9/19,11:53:00,8972.19,8972.19,8972.19,8972.19,325000000
2007/9/19,11:54:00,8975.60,8975.60,8975.60,8975.60,304000000
2007/9/19,11:55:00,8975.70,8975.70,8975.70,8975.70,267000000
2007/9/19,11:56:00,8975.86,8975.86,8975.86,8975.86,362000000
2007/9/19,11:57:00,8975.50,8975.50,8975.50,8975.50,498000000
2007/9/19,11:58:00,8977.48,8977.48,8977.48,8977.48,508000000
2007/9/19,11:59:00,8980.76,8980.76,8980.76,8980.76,368000000
2007/9/19,12:00:00,8982.80,8982.80,8982.80,8982.80,409000000
2007/9/19,12:01:00,8984.68,8984.68,8984.68,8984.68,524000000
2007/9/19,12:02:00,8987.06,8987.06,8987.06,8987.06,605000000
2007/9/19,12:03:00,8988.80,8988.80,8988.80,8988.80,691000000
2007/9/19,12:04:00,8995.23,8995.23,8995.23,8995.23,593000000
2007/9/19,12:05:00,8995.39,8995.39,8995.39,8995.39,682000000
2007/9/19,12:06:00,8998.49,8998.49,8998.49,8998.49,659000000
2007/9/19,12:07:00,9003.00,9003.00,9003.00,9003.00,611000000
2007/9/19,12:08:00,9002.70,9002.70,9002.70,9002.70,560000000
2007/9/19,12:09:00,9002.63,9002.63,9002.63,9002.63,501000000
2007/9/19,12:10:00,9000.44,9000.44,9000.44,9000.44,428000000
2007/9/19,12:11:00,8999.58,8999.58,8999.58,8999.58,440000000
2007/9/19,12:12:00,8998.41,8998.41,8998.41,8998.41,373000000
2007/9/19,12:13:00,8994.54,8994.54,8994.54,8994.54,413000000
2007/9/19,12:14:00,8992.81,8992.81,8992.81,8992.81,350000000
2007/9/19,12:15:00,8990.82,8990.82,8990.82,8990.82,314000000
2007/9/19,12:16:00,8986.92,8986.92,8986.92,8986.92,354000000
2007/9/19,12:17:00,8984.72,8984.72,8984.72,8984.72,337000000
2007/9/19,12:18:00,8982.71,8982.71,8982.71,8982.71,356000000
2007/9/19,12:19:00,8988.56,8988.56,8988.56,8988.56,453000000
2007/9/19,12:20:00,8986.81,8986.81,8986.81,8986.81,411000000
2007/9/19,12:21:00,8983.39,8983.39,8983.39,8983.39,413000000
2007/9/19,12:22:00,8989.24,8989.24,8989.24,8989.24,382000000
2007/9/19,12:23:00,8986.97,8986.97,8986.97,8986.97,330000000
2007/9/19,12:24:00,8985.56,8985.56,8985.56,8985.56,285000000
2007/9/19,12:25:00,8983.02,8983.02,8983.02,8983.02,229000000
2007/9/19,12:26:00,8982.38,8982.38,8982.38,8982.38,379000000
2007/9/19,12:27:00,8979.23,8979.23,8979.23,8979.23,280000000
2007/9/19,12:28:00,8983.07,8983.07,8983.07,8983.07,429000000
2007/9/19,12:29:00,8980.98,8980.98,8980.98,8980.98,437000000
2007/9/19,12:30:00,8979.29,8979.29,8979.29,8979.29,376000000
2007/9/19,12:31:00,8983.55,8983.55,8983.55,8983.55,531000000
2007/9/19,12:32:00,8982.19,8982.19,8982.19,8982.19,304000000
2007/9/19,12:33:00,8979.17,8979.17,8979.17,8979.17,336000000
2007/9/19,12:34:00,8977.89,8977.89,8977.89,8977.89,326000000
2007/9/19,12:35:00,8980.87,8980.87,8980.87,8980.87,347000000
2007/9/19,12:36:00,8981.58,8981.58,8981.58,8981.58,393000000
2007/9/19,12:37:00,8981.26,8981.26,8981.26,8981.26,318000000
2007/9/19,12:38:00,8984.97,8984.97,8984.97,8984.97,480000000
2007/9/19,12:39:00,8986.00,8986.00,8986.00,8986.00,305000000
2007/9/19,12:40:00,8987.96,8987.96,8987.96,8987.96,364000000
2007/9/19,12:41:00,8992.00,8992.00,8992.00,8992.00,561000000
2007/9/19,12:42:00,8993.51,8993.51,8993.51,8993.51,534000000
2007/9/19,12:43:00,8993.67,8993.67,8993.67,8993.67,482000000
2007/9/19,12:44:00,8998.50,8998.50,8998.50,8998.50,577000000
2007/9/19,12:45:00,8998.38,8998.38,8998.38,8998.38,520000000
2007/9/19,12:46:00,9001.81,9001.81,9001.81,9001.81,552000000
2007/9/19,12:47:00,9003.69,9003.69,9003.69,9003.69,427000000
2007/9/19,12:48:00,9005.62,9005.62,9005.62,9005.62,541000000
2007/9/19,12:49:00,9003.36,9003.36,9003.36,9003.36,484000000
2007/9/19,12:50:00,8999.22,8999.22,8999.22,8999.22,396000000
2007/9/19,12:51:00,8997.11,8997.11,8997.11,8997.11,489000000
2007/9/19,12:52:00,8994.25,8994.25,8994.25,8994.25,405000000
2007/9/19,12:53:00,8998.07,8998.07,8998.07,8998.07,473000000
2007/9/19,12:54:00,8991.22,8991.22,8991.22,8991.22,382000000
2007/9/19,12:55:00,8988.76,8988.76,8988.76,8988.76,368000000
2007/9/19,12:56:00,8986.42,8986.42,8986.42,8986.42,454000000
2007/9/19,12:57:00,8984.86,8984.86,8984.86,8984.86,377000000
2007/9/19,12:58:00,8982.50,8982.50,8982.50,8982.50,477000000
2007/9/19,12:59:00,8988.48,8988.48,8988.48,8988.48,453000000
2007/9/19,13:00:00,8984.11,8984.11,8984.11,8984.11,424000000
2007/9/19,13:01:00,8982.60,8982.60,8982.60,8982.60,494000000
2007/9/19,13:02:00,8976.97,8976.97,8976.97,8976.97,413000000
2007/9/19,13:03:00,8974.43,8974.43,8974.43,8974.43,580000000
2007/9/19,13:04:00,8970.83,8970.83,8970.83,8970.83,518000000
2007/9/19,13:05:00,8963.55,8963.55,8963.55,8963.55,511000000
2007/9/19,13:06:00,8968.02,8968.02,8968.02,8968.02,722000000
2007/9/19,13:07:00,8975.34,8975.34,8975.34,8975.34,736000000
2007/9/19,13:08:00,8968.02,8968.02,8968.02,8968.02,585000000
2007/9/19,13:09:00,8965.46,8965.46,8965.46,8965.46,551000000
2007/9/19,13:10:00,8962.66,8962.66,8962.66,8962.66,445000000
2007/9/19,13:11:00,8956.93,8956.93,8956.93,8956.93,549000000
2007/9/19,13:12:00,8953.06,8953.06,8953.06,8953.06,493000000
2007/9/19,13:13:00,8951.50,8951.50,8951.50,8951.50,646000000
2007/9/19,13:14:00,8951.87,8951.87,8951.87,8951.87,634000000
2007/9/19,13:15:00,8947.70,8947.70,8947.70,8947.70,629000000
2007/9/19,13:16:00,8945.11,8945.11,8945.11,8945.11,787000000
2007/9/19,13:17:00,8937.22,8937.22,8937.22,8937.22,613000000
2007/9/19,13:18:00,8933.56,8933.56,8933.56,8933.56,833000000
2007/9/19,13:19:00,8933.64,8933.64,8933.64,8933.64,697000000
2007/9/19,13:20:00,8933.28,8933.28,8933.28,8933.28,561000000
2007/9/19,13:21:00,8932.62,8932.62,8932.62,8932.62,703000000
2007/9/19,13:22:00,8932.42,8932.42,8932.42,8932.42,683000000
2007/9/19,13:23:00,8928.37,8928.37,8928.37,8928.37,685000000
2007/9/19,13:24:00,8923.43,8923.43,8923.43,8923.43,725000000
2007/9/19,13:25:00,8922.36,8922.36,8922.36,8922.36,825000000
2007/9/19,13:26:00,8922.36,8922.36,8922.36,8922.36,0
2007/9/19,13:27:00,8922.36,8922.36,8922.36,8922.36,0
2007/9/19,13:28:00,8922.36,8922.36,8922.36,8922.36,0
2007/9/19,13:29:00,8922.36,8922.36,8922.36,8922.36,0
2007/9/19,13:30:00,8926.38,8926.38,8926.38,8926.38,1803032576
2007/9/20,09:01:00,8987.52,8987.52,8987.52,8987.52,3676999936
2007/9/20,09:02:00,8988.45,8988.45,8988.45,8988.45,1045000000
2007/9/20,09:03:00,8991.26,8991.26,8991.26,8991.26,1055000000
2007/9/20,09:04:00,8998.99,8998.99,8998.99,8998.99,1148000000
2007/9/20,09:05:00,9000.70,9000.70,9000.70,9000.70,742000000
2007/9/20,09:06:00,9006.17,9006.17,9006.17,9006.17,1074000000
2007/9/20,09:07:00,9007.90,9007.90,9007.90,9007.90,922000000
2007/9/20,09:08:00,9009.73,9009.73,9009.73,9009.73,1291000064
2007/9/20,09:09:00,9015.20,9015.20,9015.20,9015.20,987000000
2007/9/20,09:10:00,9011.31,9011.31,9011.31,9011.31,843000000
2007/9/20,09:11:00,9010.30,9010.30,9010.30,9010.30,1069000000
2007/9/20,09:12:00,9004.38,9004.38,9004.38,9004.38,765000000
2007/9/20,09:13:00,8999.20,8999.20,8999.20,8999.20,727000000
2007/9/20,09:14:00,8995.45,8995.45,8995.45,8995.45,757000000
2007/9/20,09:15:00,8991.91,8991.91,8991.91,8991.91,684000000
2007/9/20,09:16:00,8987.63,8987.63,8987.63,8987.63,907000000
2007/9/20,09:17:00,8985.90,8985.90,8985.90,8985.90,763000000
2007/9/20,09:18:00,8997.65,8997.65,8997.65,8997.65,1104999936
2007/9/20,09:19:00,9012.68,9012.68,9012.68,9012.68,1311000064
2007/9/20,09:20:00,9026.95,9026.95,9026.95,9026.95,1200000000
2007/9/20,09:21:00,9047.89,9047.89,9047.89,9047.89,1846000000
2007/9/20,09:22:00,9058.11,9058.11,9058.11,9058.11,1447000064
2007/9/20,09:23:00,9063.10,9063.10,9063.10,9063.10,1495000064
2007/9/20,09:24:00,9068.27,9068.27,9068.27,9068.27,1363000064
2007/9/20,09:25:00,9064.36,9064.36,9064.36,9064.36,1012000000
2007/9/20,09:26:00,9063.77,9063.77,9063.77,9063.77,1427000064
2007/9/20,09:27:00,9065.32,9065.32,9065.32,9065.32,866000000
2007/9/20,09:28:00,9060.65,9060.65,9060.65,9060.65,1195000064
2007/9/20,09:29:00,9059.23,9059.23,9059.23,9059.23,755000000
2007/9/20,09:30:00,9056.53,9056.53,9056.53,9056.53,624000000
2007/9/20,09:31:00,9053.04,9053.04,9053.04,9053.04,896000000
2007/9/20,09:32:00,9055.00,9055.00,9055.00,9055.00,710000000
2007/9/20,09:33:00,9059.97,9059.97,9059.97,9059.97,784000000
2007/9/20,09:34:00,9055.66,9055.66,9055.66,9055.66,633000000
2007/9/20,09:35:00,9055.78,9055.78,9055.78,9055.78,577000000
2007/9/20,09:36:00,9062.32,9062.32,9062.32,9062.32,979000000
2007/9/20,09:37:00,9063.98,9063.98,9063.98,9063.98,535000000
2007/9/20,09:38:00,9065.56,9065.56,9065.56,9065.56,766000000
2007/9/20,09:39:00,9070.45,9070.45,9070.45,9070.45,699000000
2007/9/20,09:40:00,9073.55,9073.55,9073.55,9073.55,586000000
2007/9/20,09:41:00,9075.65,9075.65,9075.65,9075.65,892000000
2007/9/20,09:42:00,9081.03,9081.03,9081.03,9081.03,1065000000
2007/9/20,09:43:00,9089.41,9089.41,9089.41,9089.41,1029000000
2007/9/20,09:44:00,9090.29,9090.29,9090.29,9090.29,1095000064
2007/9/20,09:45:00,9089.77,9089.77,9089.77,9089.77,734000000
2007/9/20,09:46:00,9084.89,9084.89,9084.89,9084.89,949000000
2007/9/20,09:47:00,9082.45,9082.45,9082.45,9082.45,627000000
2007/9/20,09:48:00,9079.74,9079.74,9079.74,9079.74,555000000
2007/9/20,09:49:00,9078.48,9078.48,9078.48,9078.48,573000000
2007/9/20,09:50:00,9076.40,9076.40,9076.40,9076.40,505000000
2007/9/20,09:51:00,9074.13,9074.13,9074.13,9074.13,651000000
2007/9/20,09:52:00,9074.13,9074.13,9074.13,9074.13,539000000
2007/9/20,09:53:00,9071.99,9071.99,9071.99,9071.99,648000000
2007/9/20,09:54:00,9073.71,9073.71,9073.71,9073.71,625000000
2007/9/20,09:55:00,9071.15,9071.15,9071.15,9071.15,570000000
2007/9/20,09:56:00,9070.04,9070.04,9070.04,9070.04,673000000
2007/9/20,09:57:00,9068.82,9068.82,9068.82,9068.82,482000000
2007/9/20,09:58:00,9068.81,9068.81,9068.81,9068.81,686000000
2007/9/20,09:59:00,9065.77,9065.77,9065.77,9065.77,506000000
2007/9/20,10:00:00,9065.33,9065.33,9065.33,9065.33,402000000
2007/9/20,10:01:00,9063.42,9063.42,9063.42,9063.42,494000000
2007/9/20,10:02:00,9060.73,9060.73,9060.73,9060.73,348000000
2007/9/20,10:03:00,9061.01,9061.01,9061.01,9061.01,577000000
2007/9/20,10:04:00,9060.01,9060.01,9060.01,9060.01,446000000
2007/9/20,10:05:00,9065.86,9065.86,9065.86,9065.86,459000000
2007/9/20,10:06:00,9068.78,9068.78,9068.78,9068.78,752000000
2007/9/20,10:07:00,9073.75,9073.75,9073.75,9073.75,522000000
2007/9/20,10:08:00,9079.39,9079.39,9079.39,9079.39,721000000
2007/9/20,10:09:00,9081.17,9081.17,9081.17,9081.17,649000000
2007/9/20,10:10:00,9086.42,9086.42,9086.42,9086.42,656000000
2007/9/20,10:11:00,9094.44,9094.44,9094.44,9094.44,988000000
2007/9/20,10:12:00,9100.12,9100.12,9100.12,9100.12,898000000
2007/9/20,10:13:00,9105.54,9105.54,9105.54,9105.54,934000000
2007/9/20,10:14:00,9104.95,9104.95,9104.95,9104.95,778000000
2007/9/20,10:15:00,9104.67,9104.67,9104.67,9104.67,610000000
2007/9/20,10:16:00,9109.52,9109.52,9109.52,9109.52,805000000
2007/9/20,10:17:00,9107.34,9107.34,9107.34,9107.34,528000000
2007/9/20,10:18:00,9106.93,9106.93,9106.93,9106.93,705000000
2007/9/20,10:19:00,9104.58,9104.58,9104.58,9104.58,606000000
2007/9/20,10:20:00,9104.74,9104.74,9104.74,9104.74,464000000
2007/9/20,10:21:00,9100.96,9100.96,9100.96,9100.96,511000000
2007/9/20,10:22:00,9096.16,9096.16,9096.16,9096.16,361000000
2007/9/20,10:23:00,9094.56,9094.56,9094.56,9094.56,483000000
2007/9/20,10:24:00,9091.78,9091.78,9091.78,9091.78,403000000
2007/9/20,10:25:00,9092.67,9092.67,9092.67,9092.67,422000000
2007/9/20,10:26:00,9088.34,9088.34,9088.34,9088.34,419000000
2007/9/20,10:27:00,9087.85,9087.85,9087.85,9087.85,327000000
2007/9/20,10:28:00,9088.68,9088.68,9088.68,9088.68,459000000
2007/9/20,10:29:00,9086.21,9086.21,9086.21,9086.21,449000000
2007/9/20,10:30:00,9082.39,9082.39,9082.39,9082.39,382000000
2007/9/20,10:31:00,9083.23,9083.23,9083.23,9083.23,433000000
2007/9/20,10:32:00,9084.44,9084.44,9084.44,9084.44,314000000
2007/9/20,10:33:00,9087.73,9087.73,9087.73,9087.73,443000000
2007/9/20,10:34:00,9089.67,9089.67,9089.67,9089.67,471000000
2007/9/20,10:35:00,9090.31,9090.31,9090.31,9090.31,325000000
2007/9/20,10:36:00,9093.00,9093.00,9093.00,9093.00,501000000
2007/9/20,10:37:00,9091.32,9091.32,9091.32,9091.32,335000000
2007/9/20,10:38:00,9092.40,9092.40,9092.40,9092.40,374000000
2007/9/20,10:39:00,9090.03,9090.03,9090.03,9090.03,355000000
2007/9/20,10:40:00,9092.68,9092.68,9092.68,9092.68,365000000
2007/9/20,10:41:00,9089.03,9089.03,9089.03,9089.03,336000000
2007/9/20,10:42:00,9088.62,9088.62,9088.62,9088.62,288000000
2007/9/20,10:43:00,9085.91,9085.91,9085.91,9085.91,403000000
2007/9/20,10:44:00,9084.58,9084.58,9084.58,9084.58,332000000
2007/9/20,10:45:00,9082.21,9082.21,9082.21,9082.21,372000000
2007/9/20,10:46:00,9081.82,9081.82,9081.82,9081.82,486000000
2007/9/20,10:47:00,9079.03,9079.03,9079.03,9079.03,401000000
2007/9/20,10:48:00,9076.90,9076.90,9076.90,9076.90,527000000
2007/9/20,10:49:00,9075.26,9075.26,9075.26,9075.26,475000000
2007/9/20,10:50:00,9075.08,9075.08,9075.08,9075.08,335000000
2007/9/20,10:51:00,9080.79,9080.79,9080.79,9080.79,544000000
2007/9/20,10:52:00,9078.23,9078.23,9078.23,9078.23,424000000
2007/9/20,10:53:00,9077.62,9077.62,9077.62,9077.62,429000000
2007/9/20,10:54:00,9078.29,9078.29,9078.29,9078.29,399000000
2007/9/20,10:55:00,9076.56,9076.56,9076.56,9076.56,322000000
2007/9/20,10:56:00,9076.00,9076.00,9076.00,9076.00,362000000
2007/9/20,10:57:00,9074.26,9074.26,9074.26,9074.26,313000000
2007/9/20,10:58:00,9074.65,9074.65,9074.65,9074.65,433000000
2007/9/20,10:59:00,9076.05,9076.05,9076.05,9076.05,339000000
2007/9/20,11:00:00,9074.50,9074.50,9074.50,9074.50,297000000
2007/9/20,11:01:00,9072.47,9072.47,9072.47,9072.47,401000000
2007/9/20,11:02:00,9071.49,9071.49,9071.49,9071.49,310000000
2007/9/20,11:03:00,9069.11,9069.11,9069.11,9069.11,347000000
2007/9/20,11:04:00,9064.96,9064.96,9064.96,9064.96,381000000
2007/9/20,11:05:00,9062.24,9062.24,9062.24,9062.24,416000000
2007/9/20,11:06:00,9056.65,9056.65,9056.65,9056.65,567000000
2007/9/20,11:07:00,9056.03,9056.03,9056.03,9056.03,424000000
2007/9/20,11:08:00,9054.81,9054.81,9054.81,9054.81,574000000
2007/9/20,11:09:00,9052.73,9052.73,9052.73,9052.73,603000000
2007/9/20,11:10:00,9057.25,9057.25,9057.25,9057.25,566000000
2007/9/20,11:11:00,9055.11,9055.11,9055.11,9055.11,593000000
2007/9/20,11:12:00,9053.30,9053.30,9053.30,9053.30,520000000
2007/9/20,11:13:00,9050.60,9050.60,9050.60,9050.60,450000000
2007/9/20,11:14:00,9051.88,9051.88,9051.88,9051.88,400000000
2007/9/20,11:15:00,9046.39,9046.39,9046.39,9046.39,322000000
2007/9/20,11:16:00,9047.72,9047.72,9047.72,9047.72,435000000
2007/9/20,11:17:00,9044.65,9044.65,9044.65,9044.65,321000000
2007/9/20,11:18:00,9042.58,9042.58,9042.58,9042.58,474000000
2007/9/20,11:19:00,9042.21,9042.21,9042.21,9042.21,362000000
2007/9/20,11:20:00,9040.25,9040.25,9040.25,9040.25,358000000
2007/9/20,11:21:00,9037.30,9037.30,9037.30,9037.30,432000000
2007/9/20,11:22:00,9036.72,9036.72,9036.72,9036.72,478000000
2007/9/20,11:23:00,9032.06,9032.06,9032.06,9032.06,611000000
2007/9/20,11:24:00,9030.93,9030.93,9030.93,9030.93,670000000
2007/9/20,11:25:00,9028.40,9028.40,9028.40,9028.40,597000000
2007/9/20,11:26:00,9024.32,9024.32,9024.32,9024.32,690000000
2007/9/20,11:27:00,9024.84,9024.84,9024.84,9024.84,490000000
2007/9/20,11:28:00,9021.59,9021.59,9021.59,9021.59,703000000
2007/9/20,11:29:00,9017.45,9017.45,9017.45,9017.45,614000000
2007/9/20,11:30:00,9016.22,9016.22,9016.22,9016.22,675000000
2007/9/20,11:31:00,9009.33,9009.33,9009.33,9009.33,899000000
2007/9/20,11:32:00,9008.70,9008.70,9008.70,9008.70,660000000
2007/9/20,11:33:00,9005.14,9005.14,9005.14,9005.14,829000000
2007/9/20,11:34:00,9008.00,9008.00,9008.00,9008.00,661000000
2007/9/20,11:35:00,9009.01,9009.01,9009.01,9009.01,602000000
2007/9/20,11:36:00,9018.50,9018.50,9018.50,9018.50,758000000
2007/9/20,11:37:00,9021.92,9021.92,9021.92,9021.92,473000000
2007/9/20,11:38:00,9025.55,9025.55,9025.55,9025.55,487000000
2007/9/20,11:39:00,9019.50,9019.50,9019.50,9019.50,371000000
2007/9/20,11:40:00,9020.72,9020.72,9020.72,9020.72,303000000
2007/9/20,11:41:00,9023.98,9023.98,9023.98,9023.98,459000000
2007/9/20,11:42:00,9023.78,9023.78,9023.78,9023.78,282000000
2007/9/20,11:43:00,9024.51,9024.51,9024.51,9024.51,390000000
2007/9/20,11:44:00,9026.25,9026.25,9026.25,9026.25,290000000
2007/9/20,11:45:00,9023.57,9023.57,9023.57,9023.57,269000000
2007/9/20,11:46:00,9022.58,9022.58,9022.58,9022.58,356000000
2007/9/20,11:47:00,9021.78,9021.78,9021.78,9021.78,266000000
2007/9/20,11:48:00,9020.43,9020.43,9020.43,9020.43,421000000
2007/9/20,11:49:00,9017.89,9017.89,9017.89,9017.89,324000000
2007/9/20,11:50:00,9015.85,9015.85,9015.85,9015.85,397000000
2007/9/20,11:51:00,9016.09,9016.09,9016.09,9016.09,493000000
2007/9/20,11:52:00,9012.45,9012.45,9012.45,9012.45,329000000
2007/9/20,11:53:00,9012.09,9012.09,9012.09,9012.09,495000000
2007/9/20,11:54:00,9010.82,9010.82,9010.82,9010.82,457000000
2007/9/20,11:55:00,9010.20,9010.20,9010.20,9010.20,330000000
2007/9/20,11:56:00,9009.85,9009.85,9009.85,9009.85,452000000
2007/9/20,11:57:00,9008.93,9008.93,9008.93,9008.93,317000000
2007/9/20,11:58:00,9007.94,9007.94,9007.94,9007.94,435000000
2007/9/20,11:59:00,9003.67,9003.67,9003.67,9003.67,346000000
2007/9/20,12:00:00,9001.01,9001.01,9001.01,9001.01,329000000
2007/9/20,12:01:00,8996.81,8996.81,8996.81,8996.81,601000000
2007/9/20,12:02:00,8989.24,8989.24,8989.24,8989.24,436000000
2007/9/20,12:03:00,8986.84,8986.84,8986.84,8986.84,648000000
2007/9/20,12:04:00,8981.56,8981.56,8981.56,8981.56,557000000
2007/9/20,12:05:00,8977.75,8977.75,8977.75,8977.75,597000000
2007/9/20,12:06:00,8975.30,8975.30,8975.30,8975.30,637000000
2007/9/20,12:07:00,8971.05,8971.05,8971.05,8971.05,453000000
2007/9/20,12:08:00,8970.06,8970.06,8970.06,8970.06,677000000
2007/9/20,12:09:00,8967.23,8967.23,8967.23,8967.23,609000000
2007/9/20,12:10:00,8965.95,8965.95,8965.95,8965.95,557000000
2007/9/20,12:11:00,8968.08,8968.08,8968.08,8968.08,661000000
2007/9/20,12:12:00,8977.66,8977.66,8977.66,8977.66,471000000
2007/9/20,12:13:00,8986.35,8986.35,8986.35,8986.35,652000000
2007/9/20,12:14:00,8992.46,8992.46,8992.46,8992.46,505000000
2007/9/20,12:15:00,8993.70,8993.70,8993.70,8993.70,370000000
2007/9/20,12:16:00,8996.88,8996.88,8996.88,8996.88,396000000
2007/9/20,12:17:00,8999.24,8999.24,8999.24,8999.24,327000000
2007/9/20,12:18:00,9005.45,9005.45,9005.45,9005.45,473000000
2007/9/20,12:19:00,9004.16,9004.16,9004.16,9004.16,305000000
2007/9/20,12:20:00,9002.79,9002.79,9002.79,9002.79,279000000
2007/9/20,12:21:00,9000.36,9000.36,9000.36,9000.36,260000000
2007/9/20,12:22:00,8999.66,8999.66,8999.66,8999.66,234000000
2007/9/20,12:23:00,8996.62,8996.62,8996.62,8996.62,301000000
2007/9/20,12:24:00,8993.08,8993.08,8993.08,8993.08,213000000
2007/9/20,12:25:00,8990.14,8990.14,8990.14,8990.14,272000000
2007/9/20,12:26:00,8987.92,8987.92,8987.92,8987.92,288000000
2007/9/20,12:27:00,8989.75,8989.75,8989.75,8989.75,291000000
2007/9/20,12:28:00,8990.69,8990.69,8990.69,8990.69,301000000
2007/9/20,12:29:00,8987.00,8987.00,8987.00,8987.00,223000000
2007/9/20,12:30:00,8988.07,8988.07,8988.07,8988.07,222000000
2007/9/20,12:31:00,8984.46,8984.46,8984.46,8984.46,290000000
2007/9/20,12:32:00,8984.26,8984.26,8984.26,8984.26,240000000
2007/9/20,12:33:00,8983.15,8983.15,8983.15,8983.15,314000000
2007/9/20,12:34:00,8982.36,8982.36,8982.36,8982.36,244000000
2007/9/20,12:35:00,8981.35,8981.35,8981.35,8981.35,281000000
2007/9/20,12:36:00,8981.85,8981.85,8981.85,8981.85,347000000
2007/9/20,12:37:00,8982.75,8982.75,8982.75,8982.75,197000000
2007/9/20,12:38:00,8982.44,8982.44,8982.44,8982.44,266000000
2007/9/20,12:39:00,8982.54,8982.54,8982.54,8982.54,227000000
2007/9/20,12:40:00,8982.85,8982.85,8982.85,8982.85,222000000
2007/9/20,12:41:00,8986.83,8986.83,8986.83,8986.83,314000000
2007/9/20,12:42:00,8990.60,8990.60,8990.60,8990.60,242000000
2007/9/20,12:43:00,8993.92,8993.92,8993.92,8993.92,411000000
2007/9/20,12:44:00,8998.64,8998.64,8998.64,8998.64,361000000
2007/9/20,12:45:00,8995.72,8995.72,8995.72,8995.72,406000000
2007/9/20,12:46:00,8997.91,8997.91,8997.91,8997.91,423000000
2007/9/20,12:47:00,8997.96,8997.96,8997.96,8997.96,294000000
2007/9/20,12:48:00,8995.67,8995.67,8995.67,8995.67,338000000
2007/9/20,12:49:00,8994.63,8994.63,8994.63,8994.63,253000000
2007/9/20,12:50:00,8998.20,8998.20,8998.20,8998.20,300000000
2007/9/20,12:51:00,8998.55,8998.55,8998.55,8998.55,336000000
2007/9/20,12:52:00,8998.38,8998.38,8998.38,8998.38,303000000
2007/9/20,12:53:00,9003.67,9003.67,9003.67,9003.67,505000000
2007/9/20,12:54:00,9005.04,9005.04,9005.04,9005.04,260000000
2007/9/20,12:55:00,9005.14,9005.14,9005.14,9005.14,371000000
2007/9/20,12:56:00,9005.20,9005.20,9005.20,9005.20,377000000
2007/9/20,12:57:00,9004.11,9004.11,9004.11,9004.11,311000000
2007/9/20,12:58:00,9005.23,9005.23,9005.23,9005.23,428000000
2007/9/20,12:59:00,9003.99,9003.99,9003.99,9003.99,321000000
2007/9/20,13:00:00,9001.91,9001.91,9001.91,9001.91,349000000
2007/9/20,13:01:00,9000.31,9000.31,9000.31,9000.31,356000000
2007/9/20,13:02:00,8995.85,8995.85,8995.85,8995.85,319000000
2007/9/20,13:03:00,8995.06,8995.06,8995.06,8995.06,459000000
2007/9/20,13:04:00,8992.08,8992.08,8992.08,8992.08,395000000
2007/9/20,13:05:00,8989.61,8989.61,8989.61,8989.61,393000000
2007/9/20,13:06:00,8986.89,8986.89,8986.89,8986.89,418000000
2007/9/20,13:07:00,8985.41,8985.41,8985.41,8985.41,456000000
2007/9/20,13:08:00,8984.63,8984.63,8984.63,8984.63,436000000
2007/9/20,13:09:00,8980.32,8980.32,8980.32,8980.32,372000000
2007/9/20,13:10:00,8977.91,8977.91,8977.91,8977.91,519000000
2007/9/20,13:11:00,8975.17,8975.17,8975.17,8975.17,581000000
2007/9/20,13:12:00,8972.33,8972.33,8972.33,8972.33,339000000
2007/9/20,13:13:00,8969.49,8969.49,8969.49,8969.49,527000000
2007/9/20,13:14:00,8966.70,8966.70,8966.70,8966.70,563000000
2007/9/20,13:15:00,8965.54,8965.54,8965.54,8965.54,524000000
2007/9/20,13:16:00,8964.56,8964.56,8964.56,8964.56,631000000
2007/9/20,13:17:00,8962.30,8962.30,8962.30,8962.30,375000000
2007/9/20,13:18:00,8961.35,8961.35,8961.35,8961.35,572000000
2007/9/20,13:19:00,8955.64,8955.64,8955.64,8955.64,567000000
2007/9/20,13:20:00,8953.03,8953.03,8953.03,8953.03,554000000
2007/9/20,13:21:00,8952.26,8952.26,8952.26,8952.26,617000000
2007/9/20,13:22:00,8950.62,8950.62,8950.62,8950.62,502000000
2007/9/20,13:23:00,8954.70,8954.70,8954.70,8954.70,600000000
2007/9/20,13:24:00,8958.55,8958.55,8958.55,8958.55,597000000
2007/9/20,13:25:00,8959.57,8959.57,8959.57,8959.57,581000000
2007/9/20,13:26:00,8959.57,8959.57,8959.57,8959.57,0
2007/9/20,13:27:00,8959.57,8959.57,8959.57,8959.57,0
2007/9/20,13:28:00,8959.57,8959.57,8959.57,8959.57,0
2007/9/20,13:29:00,8959.57,8959.57,8959.57,8959.57,0
2007/9/20,13:30:00,8983.03,8983.03,8983.03,8983.03,478032896
2007/9/21,09:01:00,9018.68,9018.68,9018.68,9018.68,3193999872
2007/9/21,09:02:00,9023.86,9023.86,9023.86,9023.86,733000000
2007/9/21,09:03:00,9028.87,9028.87,9028.87,9028.87,921000000
2007/9/21,09:04:00,9029.84,9029.84,9029.84,9029.84,1037000000
2007/9/21,09:05:00,9030.45,9030.45,9030.45,9030.45,783000000
2007/9/21,09:06:00,9024.79,9024.79,9024.79,9024.79,1070000000
2007/9/21,09:07:00,9019.85,9019.85,9019.85,9019.85,747000000
2007/9/21,09:08:00,9014.48,9014.48,9014.48,9014.48,780000000
2007/9/21,09:09:00,9009.74,9009.74,9009.74,9009.74,819000000
2007/9/21,09:10:00,9003.10,9003.10,9003.10,9003.10,639000000
2007/9/21,09:11:00,8996.41,8996.41,8996.41,8996.41,1191000064
2007/9/21,09:12:00,8995.19,8995.19,8995.19,8995.19,644000000
2007/9/21,09:13:00,8994.01,8994.01,8994.01,8994.01,754000000
2007/9/21,09:14:00,8998.39,8998.39,8998.39,8998.39,706000000
2007/9/21,09:15:00,9000.91,9000.91,9000.91,9000.91,615000000
2007/9/21,09:16:00,9005.94,9005.94,9005.94,9005.94,858000000
2007/9/21,09:17:00,9010.08,9010.08,9010.08,9010.08,724000000
2007/9/21,09:18:00,9013.45,9013.45,9013.45,9013.45,867000000
2007/9/21,09:19:00,9018.80,9018.80,9018.80,9018.80,769000000
2007/9/21,09:20:00,9021.46,9021.46,9021.46,9021.46,657000000
2007/9/21,09:21:00,9023.65,9023.65,9023.65,9023.65,757000000
2007/9/21,09:22:00,9024.44,9024.44,9024.44,9024.44,597000000
2007/9/21,09:23:00,9027.42,9027.42,9027.42,9027.42,777000000
2007/9/21,09:24:00,9029.80,9029.80,9029.80,9029.80,652000000
2007/9/21,09:25:00,9031.88,9031.88,9031.88,9031.88,593000000
2007/9/21,09:26:00,9039.66,9039.66,9039.66,9039.66,982000000
2007/9/21,09:27:00,9041.07,9041.07,9041.07,9041.07,668000000
2007/9/21,09:28:00,9041.82,9041.82,9041.82,9041.82,818000000
2007/9/21,09:29:00,9039.51,9039.51,9039.51,9039.51,764000000
2007/9/21,09:30:00,9040.64,9040.64,9040.64,9040.64,584000000
2007/9/21,09:31:00,9038.91,9038.91,9038.91,9038.91,766000000
2007/9/21,09:32:00,9038.12,9038.12,9038.12,9038.12,564000000
2007/9/21,09:33:00,9039.13,9039.13,9039.13,9039.13,654000000
2007/9/21,09:34:00,9039.63,9039.63,9039.63,9039.63,553000000
2007/9/21,09:35:00,9039.85,9039.85,9039.85,9039.85,469000000
2007/9/21,09:36:00,9039.10,9039.10,9039.10,9039.10,594000000
2007/9/21,09:37:00,9040.08,9040.08,9040.08,9040.08,371000000
2007/9/21,09:38:00,9038.85,9038.85,9038.85,9038.85,401000000
2007/9/21,09:39:00,9035.77,9035.77,9035.77,9035.77,470000000
2007/9/21,09:40:00,9034.83,9034.83,9034.83,9034.83,550000000
2007/9/21,09:41:00,9033.68,9033.68,9033.68,9033.68,757000000
2007/9/21,09:42:00,9034.34,9034.34,9034.34,9034.34,432000000
2007/9/21,09:43:00,9032.12,9032.12,9032.12,9032.12,613000000
2007/9/21,09:44:00,9031.50,9031.50,9031.50,9031.50,526000000
2007/9/21,09:45:00,9033.70,9033.70,9033.70,9033.70,518000000
2007/9/21,09:46:00,9033.11,9033.11,9033.11,9033.11,640000000
2007/9/21,09:47:00,9031.88,9031.88,9031.88,9031.88,465000000
2007/9/21,09:48:00,9033.15,9033.15,9033.15,9033.15,571000000
2007/9/21,09:49:00,9031.97,9031.97,9031.97,9031.97,495000000
2007/9/21,09:50:00,9030.19,9030.19,9030.19,9030.19,483000000
2007/9/21,09:51:00,9029.51,9029.51,9029.51,9029.51,586000000
2007/9/21,09:52:00,9029.92,9029.92,9029.92,9029.92,540000000
2007/9/21,09:53:00,9031.29,9031.29,9031.29,9031.29,678000000
2007/9/21,09:54:00,9033.41,9033.41,9033.41,9033.41,558000000
2007/9/21,09:55:00,9036.94,9036.94,9036.94,9036.94,605000000
2007/9/21,09:56:00,9051.15,9051.15,9051.15,9051.15,929000000
2007/9/21,09:57:00,9058.11,9058.11,9058.11,9058.11,917000000
2007/9/21,09:58:00,9065.09,9065.09,9065.09,9065.09,1061000000
2007/9/21,09:59:00,9069.39,9069.39,9069.39,9069.39,1030000000
2007/9/21,10:00:00,9073.62,9073.62,9073.62,9073.62,905000000
2007/9/21,10:01:00,9076.37,9076.37,9076.37,9076.37,1104000000
2007/9/21,10:02:00,9080.76,9080.76,9080.76,9080.76,990000000
2007/9/21,10:03:00,9079.80,9079.80,9079.80,9079.80,794000000
2007/9/21,10:04:00,9080.64,9080.64,9080.64,9080.64,736000000
2007/9/21,10:05:00,9076.66,9076.66,9076.66,9076.66,535000000
2007/9/21,10:06:00,9073.07,9073.07,9073.07,9073.07,625000000
2007/9/21,10:07:00,9069.75,9069.75,9069.75,9069.75,446000000
2007/9/21,10:08:00,9066.81,9066.81,9066.81,9066.81,520000000
2007/9/21,10:09:00,9067.58,9067.58,9067.58,9067.58,559000000
2007/9/21,10:10:00,9066.02,9066.02,9066.02,9066.02,416000000
2007/9/21,10:11:00,9066.61,9066.61,9066.61,9066.61,550000000
2007/9/21,10:12:00,9066.24,9066.24,9066.24,9066.24,419000000
2007/9/21,10:13:00,9064.62,9064.62,9064.62,9064.62,557000000
2007/9/21,10:14:00,9062.10,9062.10,9062.10,9062.10,474000000
2007/9/21,10:15:00,9059.19,9059.19,9059.19,9059.19,388000000
2007/9/21,10:16:00,9055.16,9055.16,9055.16,9055.16,497000000
2007/9/21,10:17:00,9053.99,9053.99,9053.99,9053.99,396000000
2007/9/21,10:18:00,9052.77,9052.77,9052.77,9052.77,490000000
2007/9/21,10:19:00,9050.58,9050.58,9050.58,9050.58,433000000
2007/9/21,10:20:00,9049.54,9049.54,9049.54,9049.54,348000000
2007/9/21,10:21:00,9047.67,9047.67,9047.67,9047.67,468000000
2007/9/21,10:22:00,9046.61,9046.61,9046.61,9046.61,381000000
2007/9/21,10:23:00,9043.13,9043.13,9043.13,9043.13,493000000
2007/9/21,10:24:00,9042.91,9042.91,9042.91,9042.91,409000000
2007/9/21,10:25:00,9040.48,9040.48,9040.48,9040.48,481000000
2007/9/21,10:26:00,9039.48,9039.48,9039.48,9039.48,604000000
2007/9/21,10:27:00,9039.23,9039.23,9039.23,9039.23,456000000
2007/9/21,10:28:00,9042.74,9042.74,9042.74,9042.74,570000000
2007/9/21,10:29:00,9044.70,9044.70,9044.70,9044.70,416000000
2007/9/21,10:30:00,9042.30,9042.30,9042.30,9042.30,398000000
2007/9/21,10:31:00,9043.70,9043.70,9043.70,9043.70,392000000
2007/9/21,10:32:00,9041.35,9041.35,9041.35,9041.35,300000000
2007/9/21,10:33:00,9039.29,9039.29,9039.29,9039.29,387000000
2007/9/21,10:34:00,9044.42,9044.42,9044.42,9044.42,448000000
2007/9/21,10:35:00,9046.71,9046.71,9046.71,9046.71,486000000
2007/9/21,10:36:00,9048.97,9048.97,9048.97,9048.97,566000000
2007/9/21,10:37:00,9048.51,9048.51,9048.51,9048.51,371000000
2007/9/21,10:38:00,9045.16,9045.16,9045.16,9045.16,457000000
2007/9/21,10:39:00,9043.63,9043.63,9043.63,9043.63,434000000
2007/9/21,10:40:00,9041.03,9041.03,9041.03,9041.03,396000000
2007/9/21,10:41:00,9040.31,9040.31,9040.31,9040.31,509000000
2007/9/21,10:42:00,9037.95,9037.95,9037.95,9037.95,382000000
2007/9/21,10:43:00,9037.49,9037.49,9037.49,9037.49,329000000
2007/9/21,10:44:00,9036.06,9036.06,9036.06,9036.06,348000000
2007/9/21,10:45:00,9036.17,9036.17,9036.17,9036.17,329000000
2007/9/21,10:46:00,9039.10,9039.10,9039.10,9039.10,386000000
2007/9/21,10:47:00,9038.53,9038.53,9038.53,9038.53,267000000
2007/9/21,10:48:00,9039.44,9039.44,9039.44,9039.44,372000000
2007/9/21,10:49:00,9037.00,9037.00,9037.00,9037.00,351000000
2007/9/21,10:50:00,9034.80,9034.80,9034.80,9034.80,322000000
2007/9/21,10:51:00,9034.04,9034.04,9034.04,9034.04,393000000
2007/9/21,10:52:00,9030.79,9030.79,9030.79,9030.79,272000000
2007/9/21,10:53:00,9031.67,9031.67,9031.67,9031.67,430000000
2007/9/21,10:54:00,9031.27,9031.27,9031.27,9031.27,411000000
2007/9/21,10:55:00,9028.38,9028.38,9028.38,9028.38,351000000
2007/9/21,10:56:00,9028.34,9028.34,9028.34,9028.34,474000000
2007/9/21,10:57:00,9030.96,9030.96,9030.96,9030.96,284000000
2007/9/21,10:58:00,9030.58,9030.58,9030.58,9030.58,401000000
2007/9/21,10:59:00,9033.91,9033.91,9033.91,9033.91,297000000
2007/9/21,11:00:00,9035.05,9035.05,9035.05,9035.05,318000000
2007/9/21,11:01:00,9037.13,9037.13,9037.13,9037.13,338000000
2007/9/21,11:02:00,9035.83,9035.83,9035.83,9035.83,253000000
2007/9/21,11:03:00,9034.86,9034.86,9034.86,9034.86,352000000
2007/9/21,11:04:00,9037.78,9037.78,9037.78,9037.78,315000000
2007/9/21,11:05:00,9039.41,9039.41,9039.41,9039.41,294000000
2007/9/21,11:06:00,9041.97,9041.97,9041.97,9041.97,380000000
2007/9/21,11:07:00,9041.15,9041.15,9041.15,9041.15,273000000
2007/9/21,11:08:00,9042.35,9042.35,9042.35,9042.35,384000000
2007/9/21,11:09:00,9044.42,9044.42,9044.42,9044.42,373000000
2007/9/21,11:10:00,9047.32,9047.32,9047.32,9047.32,374000000
2007/9/21,11:11:00,9051.40,9051.40,9051.40,9051.40,564000000
2007/9/21,11:12:00,9053.80,9053.80,9053.80,9053.80,344000000
2007/9/21,11:13:00,9053.90,9053.90,9053.90,9053.90,406000000
2007/9/21,11:14:00,9055.43,9055.43,9055.43,9055.43,321000000
2007/9/21,11:15:00,9056.27,9056.27,9056.27,9056.27,385000000
2007/9/21,11:16:00,9057.82,9057.82,9057.82,9057.82,475000000
2007/9/21,11:17:00,9055.94,9055.94,9055.94,9055.94,375000000
2007/9/21,11:18:00,9056.99,9056.99,9056.99,9056.99,587000000
2007/9/21,11:19:00,9057.46,9057.46,9057.46,9057.46,566000000
2007/9/21,11:20:00,9057.10,9057.10,9057.10,9057.10,340000000
2007/9/21,11:21:00,9061.39,9061.39,9061.39,9061.39,418000000
2007/9/21,11:22:00,9062.29,9062.29,9062.29,9062.29,328000000
2007/9/21,11:23:00,9063.59,9063.59,9063.59,9063.59,604000000
2007/9/21,11:24:00,9065.21,9065.21,9065.21,9065.21,441000000
2007/9/21,11:25:00,9065.62,9065.62,9065.62,9065.62,360000000
2007/9/21,11:26:00,9060.52,9060.52,9060.52,9060.52,469000000
2007/9/21,11:27:00,9065.34,9065.34,9065.34,9065.34,298000000
2007/9/21,11:28:00,9066.02,9066.02,9066.02,9066.02,478000000
2007/9/21,11:29:00,9065.98,9065.98,9065.98,9065.98,358000000
2007/9/21,11:30:00,9065.92,9065.92,9065.92,9065.92,356000000
2007/9/21,11:31:00,9064.66,9064.66,9064.66,9064.66,419000000
2007/9/21,11:32:00,9063.15,9063.15,9063.15,9063.15,323000000
2007/9/21,11:33:00,9063.57,9063.57,9063.57,9063.57,500000000
2007/9/21,11:34:00,9061.33,9061.33,9061.33,9061.33,324000000
2007/9/21,11:35:00,9063.10,9063.10,9063.10,9063.10,244000000
2007/9/21,11:36:00,9061.14,9061.14,9061.14,9061.14,309000000
2007/9/21,11:37:00,9060.77,9060.77,9060.77,9060.77,308000000
2007/9/21,11:38:00,9060.75,9060.75,9060.75,9060.75,367000000
2007/9/21,11:39:00,9061.10,9061.10,9061.10,9061.10,326000000
2007/9/21,11:40:00,9062.26,9062.26,9062.26,9062.26,274000000
2007/9/21,11:41:00,9061.71,9061.71,9061.71,9061.71,414000000
2007/9/21,11:42:00,9061.53,9061.53,9061.53,9061.53,345000000
2007/9/21,11:43:00,9061.19,9061.19,9061.19,9061.19,423000000
2007/9/21,11:44:00,9060.47,9060.47,9060.47,9060.47,317000000
2007/9/21,11:45:00,9057.87,9057.87,9057.87,9057.87,279000000
2007/9/21,11:46:00,9056.37,9056.37,9056.37,9056.37,368000000
2007/9/21,11:47:00,9056.46,9056.46,9056.46,9056.46,332000000
2007/9/21,11:48:00,9056.12,9056.12,9056.12,9056.12,353000000
2007/9/21,11:49:00,9053.82,9053.82,9053.82,9053.82,309000000
2007/9/21,11:50:00,9049.62,9049.62,9049.62,9049.62,363000000
2007/9/21,11:51:00,9045.49,9045.49,9045.49,9045.49,372000000
2007/9/21,11:52:00,9044.20,9044.20,9044.20,9044.20,250000000
2007/9/21,11:53:00,9042.45,9042.45,9042.45,9042.45,353000000
2007/9/21,11:54:00,9041.74,9041.74,9041.74,9041.74,278000000
2007/9/21,11:55:00,9041.10,9041.10,9041.10,9041.10,309000000
2007/9/21,11:56:00,9039.40,9039.40,9039.40,9039.40,364000000
2007/9/21,11:57:00,9038.61,9038.61,9038.61,9038.61,224000000
2007/9/21,11:58:00,9038.41,9038.41,9038.41,9038.41,292000000
2007/9/21,11:59:00,9041.15,9041.15,9041.15,9041.15,205000000
2007/9/21,12:00:00,9040.50,9040.50,9040.50,9040.50,219000000
2007/9/21,12:01:00,9044.11,9044.11,9044.11,9044.11,288000000
2007/9/21,12:02:00,9045.37,9045.37,9045.37,9045.37,266000000
2007/9/21,12:03:00,9047.64,9047.64,9047.64,9047.64,235000000
2007/9/21,12:04:00,9047.49,9047.49,9047.49,9047.49,263000000
2007/9/21,12:05:00,9048.92,9048.92,9048.92,9048.92,240000000
2007/9/21,12:06:00,9049.91,9049.91,9049.91,9049.91,304000000
2007/9/21,12:07:00,9049.64,9049.64,9049.64,9049.64,213000000
2007/9/21,12:08:00,9049.89,9049.89,9049.89,9049.89,373000000
2007/9/21,12:09:00,9052.23,9052.23,9052.23,9052.23,420000000
2007/9/21,12:10:00,9051.66,9051.66,9051.66,9051.66,304000000
2007/9/21,12:11:00,9052.92,9052.92,9052.92,9052.92,404000000
2007/9/21,12:12:00,9052.28,9052.28,9052.28,9052.28,332000000
2007/9/21,12:13:00,9053.12,9053.12,9053.12,9053.12,359000000
2007/9/21,12:14:00,9052.36,9052.36,9052.36,9052.36,250000000
2007/9/21,12:15:00,9053.84,9053.84,9053.84,9053.84,249000000
2007/9/21,12:16:00,9052.59,9052.59,9052.59,9052.59,374000000
2007/9/21,12:17:00,9051.64,9051.64,9051.64,9051.64,215000000
2007/9/21,12:18:00,9052.97,9052.97,9052.97,9052.97,283000000
2007/9/21,12:19:00,9049.80,9049.80,9049.80,9049.80,204000000
2007/9/21,12:20:00,9050.92,9050.92,9050.92,9050.92,272000000
2007/9/21,12:21:00,9052.10,9052.10,9052.10,9052.10,422000000
2007/9/21,12:22:00,9051.43,9051.43,9051.43,9051.43,282000000
2007/9/21,12:23:00,9052.88,9052.88,9052.88,9052.88,278000000
2007/9/21,12:24:00,9052.23,9052.23,9052.23,9052.23,291000000
2007/9/21,12:25:00,9052.33,9052.33,9052.33,9052.33,322000000
2007/9/21,12:26:00,9053.35,9053.35,9053.35,9053.35,382000000
2007/9/21,12:27:00,9054.36,9054.36,9054.36,9054.36,323000000
2007/9/21,12:28:00,9056.65,9056.65,9056.65,9056.65,615000000
2007/9/21,12:29:00,9060.46,9060.46,9060.46,9060.46,438000000
2007/9/21,12:30:00,9063.73,9063.73,9063.73,9063.73,448000000
2007/9/21,12:31:00,9064.89,9064.89,9064.89,9064.89,556000000
2007/9/21,12:32:00,9066.09,9066.09,9066.09,9066.09,473000000
2007/9/21,12:33:00,9070.63,9070.63,9070.63,9070.63,776000000
2007/9/21,12:34:00,9073.51,9073.51,9073.51,9073.51,497000000
2007/9/21,12:35:00,9075.77,9075.77,9075.77,9075.77,497000000
2007/9/21,12:36:00,9079.12,9079.12,9079.12,9079.12,745000000
2007/9/21,12:37:00,9076.27,9076.27,9076.27,9076.27,451000000
2007/9/21,12:38:00,9075.02,9075.02,9075.02,9075.02,561000000
2007/9/21,12:39:00,9074.83,9074.83,9074.83,9074.83,490000000
2007/9/21,12:40:00,9074.16,9074.16,9074.16,9074.16,520000000
2007/9/21,12:41:00,9072.71,9072.71,9072.71,9072.71,618000000
2007/9/21,12:42:00,9074.12,9074.12,9074.12,9074.12,429000000
2007/9/21,12:43:00,9072.14,9072.14,9072.14,9072.14,611000000
2007/9/21,12:44:00,9074.79,9074.79,9074.79,9074.79,468000000
2007/9/21,12:45:00,9073.52,9073.52,9073.52,9073.52,409000000
2007/9/21,12:46:00,9074.74,9074.74,9074.74,9074.74,442000000
2007/9/21,12:47:00,9074.75,9074.75,9074.75,9074.75,369000000
2007/9/21,12:48:00,9077.62,9077.62,9077.62,9077.62,570000000
2007/9/21,12:49:00,9076.61,9076.61,9076.61,9076.61,410000000
2007/9/21,12:50:00,9078.34,9078.34,9078.34,9078.34,331000000
2007/9/21,12:51:00,9075.14,9075.14,9075.14,9075.14,437000000
2007/9/21,12:52:00,9077.41,9077.41,9077.41,9077.41,397000000
2007/9/21,12:53:00,9076.13,9076.13,9076.13,9076.13,450000000
2007/9/21,12:54:00,9075.29,9075.29,9075.29,9075.29,369000000
2007/9/21,12:55:00,9079.31,9079.31,9079.31,9079.31,384000000
2007/9/21,12:56:00,9079.11,9079.11,9079.11,9079.11,466000000
2007/9/21,12:57:00,9081.53,9081.53,9081.53,9081.53,343000000
2007/9/21,12:58:00,9084.80,9084.80,9084.80,9084.80,579000000
2007/9/21,12:59:00,9088.41,9088.41,9088.41,9088.41,695000000
2007/9/21,13:00:00,9091.42,9091.42,9091.42,9091.42,784000000
2007/9/21,13:01:00,9096.73,9096.73,9096.73,9096.73,842000000
2007/9/21,13:02:00,9099.19,9099.19,9099.19,9099.19,585000000
2007/9/21,13:03:00,9098.86,9098.86,9098.86,9098.86,696000000
2007/9/21,13:04:00,9097.19,9097.19,9097.19,9097.19,568000000
2007/9/21,13:05:00,9094.68,9094.68,9094.68,9094.68,528000000
2007/9/21,13:06:00,9091.43,9091.43,9091.43,9091.43,595000000
2007/9/21,13:07:00,9091.08,9091.08,9091.08,9091.08,474000000
2007/9/21,13:08:00,9090.72,9090.72,9090.72,9090.72,538000000
2007/9/21,13:09:00,9086.84,9086.84,9086.84,9086.84,433000000
2007/9/21,13:10:00,9083.53,9083.53,9083.53,9083.53,449000000
2007/9/21,13:11:00,9088.02,9088.02,9088.02,9088.02,521000000
2007/9/21,13:12:00,9086.00,9086.00,9086.00,9086.00,525000000
2007/9/21,13:13:00,9086.18,9086.18,9086.18,9086.18,567000000
2007/9/21,13:14:00,9084.43,9084.43,9084.43,9084.43,428000000
2007/9/21,13:15:00,9082.10,9082.10,9082.10,9082.10,429000000
2007/9/21,13:16:00,9082.15,9082.15,9082.15,9082.15,536000000
2007/9/21,13:17:00,9081.90,9081.90,9081.90,9081.90,459000000
2007/9/21,13:18:00,9081.25,9081.25,9081.25,9081.25,587000000
2007/9/21,13:19:00,9080.89,9080.89,9080.89,9080.89,525000000
2007/9/21,13:20:00,9080.49,9080.49,9080.49,9080.49,481000000
2007/9/21,13:21:00,9082.26,9082.26,9082.26,9082.26,622000000
2007/9/21,13:22:00,9083.39,9083.39,9083.39,9083.39,474000000
2007/9/21,13:23:00,9087.38,9087.38,9087.38,9087.38,767000000
2007/9/21,13:24:00,9090.68,9090.68,9090.68,9090.68,749000000
2007/9/21,13:25:00,9093.99,9093.99,9093.99,9093.99,725000000
2007/9/21,13:26:00,9093.99,9093.99,9093.99,9093.99,0
2007/9/21,13:27:00,9093.99,9093.99,9093.99,9093.99,0
2007/9/21,13:28:00,9093.99,9093.99,9093.99,9093.99,0
2007/9/21,13:29:00,9093.99,9093.99,9093.99,9093.99,0
2007/9/21,13:30:00,9105.28,9105.28,9105.28,9105.28,1237032960
2007/9/26,09:01:00,9180.93,9180.93,9180.93,9180.93,1488032768
2007/9/26,09:02:00,9184.56,9184.56,9184.56,9184.56,1399000064
2007/9/26,09:03:00,9186.62,9186.62,9186.62,9186.62,1584999936
2007/9/26,09:04:00,9187.00,9187.00,9187.00,9187.00,1430000000
2007/9/26,09:05:00,9183.94,9183.94,9183.94,9183.94,1082000000
2007/9/26,09:06:00,9181.71,9181.71,9181.71,9181.71,1258000000
2007/9/26,09:07:00,9182.74,9182.74,9182.74,9182.74,1076000000
2007/9/26,09:08:00,9178.77,9178.77,9178.77,9178.77,1078000000
2007/9/26,09:09:00,9181.32,9181.32,9181.32,9181.32,1139000064
2007/9/26,09:10:00,9182.38,9182.38,9182.38,9182.38,970000000
2007/9/26,09:11:00,9183.40,9183.40,9183.40,9183.40,1231000064
2007/9/26,09:12:00,9185.73,9185.73,9185.73,9185.73,914000000
2007/9/26,09:13:00,9189.59,9189.59,9189.59,9189.59,1138000000
2007/9/26,09:14:00,9197.18,9197.18,9197.18,9197.18,2491000064
2007/9/26,09:15:00,9203.74,9203.74,9203.74,9203.74,1096000000
2007/9/26,09:16:00,9207.23,9207.23,9207.23,9207.23,1623000064
2007/9/26,09:17:00,9208.46,9208.46,9208.46,9208.46,1228000000
2007/9/26,09:18:00,9216.13,9216.13,9216.13,9216.13,1295000064
2007/9/26,09:19:00,9216.79,9216.79,9216.79,9216.79,1143000064
2007/9/26,09:20:00,9218.88,9218.88,9218.88,9218.88,1025000000
2007/9/26,09:21:00,9220.54,9220.54,9220.54,9220.54,1176000000
2007/9/26,09:22:00,9218.01,9218.01,9218.01,9218.01,822000000
2007/9/26,09:23:00,9216.67,9216.67,9216.67,9216.67,950000000
2007/9/26,09:24:00,9208.56,9208.56,9208.56,9208.56,995000000
2007/9/26,09:25:00,9202.36,9202.36,9202.36,9202.36,815000000
2007/9/26,09:26:00,9198.16,9198.16,9198.16,9198.16,921000000
2007/9/26,09:27:00,9192.54,9192.54,9192.54,9192.54,787000000
2007/9/26,09:28:00,9190.82,9190.82,9190.82,9190.82,866000000
2007/9/26,09:29:00,9189.19,9189.19,9189.19,9189.19,806000000
2007/9/26,09:30:00,9187.83,9187.83,9187.83,9187.83,606000000
2007/9/26,09:31:00,9186.61,9186.61,9186.61,9186.61,737000000
2007/9/26,09:32:00,9187.57,9187.57,9187.57,9187.57,639000000
2007/9/26,09:33:00,9188.85,9188.85,9188.85,9188.85,590000000
2007/9/26,09:34:00,9193.88,9193.88,9193.88,9193.88,613000000
2007/9/26,09:35:00,9198.41,9198.41,9198.41,9198.41,686000000
2007/9/26,09:36:00,9201.75,9201.75,9201.75,9201.75,788000000
2007/9/26,09:37:00,9201.86,9201.86,9201.86,9201.86,691000000
2007/9/26,09:38:00,9203.17,9203.17,9203.17,9203.17,774000000
2007/9/26,09:39:00,9203.45,9203.45,9203.45,9203.45,688000000
2007/9/26,09:40:00,9202.18,9202.18,9202.18,9202.18,644000000
2007/9/26,09:41:00,9199.91,9199.91,9199.91,9199.91,756000000
2007/9/26,09:42:00,9198.83,9198.83,9198.83,9198.83,635000000
2007/9/26,09:43:00,9198.42,9198.42,9198.42,9198.42,697000000
2007/9/26,09:44:00,9197.96,9197.96,9197.96,9197.96,590000000
2007/9/26,09:45:00,9197.74,9197.74,9197.74,9197.74,597000000
2007/9/26,09:46:00,9197.85,9197.85,9197.85,9197.85,735000000
2007/9/26,09:47:00,9198.99,9198.99,9198.99,9198.99,588000000
2007/9/26,09:48:00,9199.12,9199.12,9199.12,9199.12,734000000
2007/9/26,09:49:00,9198.69,9198.69,9198.69,9198.69,636000000
2007/9/26,09:50:00,9199.11,9199.11,9199.11,9199.11,591000000
2007/9/26,09:51:00,9201.12,9201.12,9201.12,9201.12,855000000
2007/9/26,09:52:00,9198.91,9198.91,9198.91,9198.91,561000000
2007/9/26,09:53:00,9201.14,9201.14,9201.14,9201.14,665000000
2007/9/26,09:54:00,9201.37,9201.37,9201.37,9201.37,726000000
2007/9/26,09:55:00,9201.25,9201.25,9201.25,9201.25,455000000
2007/9/26,09:56:00,9200.82,9200.82,9200.82,9200.82,687000000
2007/9/26,09:57:00,9203.60,9203.60,9203.60,9203.60,499000000
2007/9/26,09:58:00,9208.25,9208.25,9208.25,9208.25,701000000
2007/9/26,09:59:00,9206.61,9206.61,9206.61,9206.61,572000000
2007/9/26,10:00:00,9205.06,9205.06,9205.06,9205.06,512000000
2007/9/26,10:01:00,9208.31,9208.31,9208.31,9208.31,609000000
2007/9/26,10:02:00,9208.34,9208.34,9208.34,9208.34,492000000
2007/9/26,10:03:00,9209.51,9209.51,9209.51,9209.51,495000000
2007/9/26,10:04:00,9210.87,9210.87,9210.87,9210.87,548000000
2007/9/26,10:05:00,9212.90,9212.90,9212.90,9212.90,389000000
2007/9/26,10:06:00,9215.55,9215.55,9215.55,9215.55,555000000
2007/9/26,10:07:00,9217.29,9217.29,9217.29,9217.29,537000000
2007/9/26,10:08:00,9219.49,9219.49,9219.49,9219.49,651000000
2007/9/26,10:09:00,9223.42,9223.42,9223.42,9223.42,657000000
2007/9/26,10:10:00,9224.16,9224.16,9224.16,9224.16,611000000
2007/9/26,10:11:00,9223.89,9223.89,9223.89,9223.89,675000000
2007/9/26,10:12:00,9222.56,9222.56,9222.56,9222.56,440000000
2007/9/26,10:13:00,9221.38,9221.38,9221.38,9221.38,469000000
2007/9/26,10:14:00,9219.15,9219.15,9219.15,9219.15,457000000
2007/9/26,10:15:00,9220.32,9220.32,9220.32,9220.32,502000000
2007/9/26,10:16:00,9219.61,9219.61,9219.61,9219.61,500000000
2007/9/26,10:17:00,9218.48,9218.48,9218.48,9218.48,341000000
2007/9/26,10:18:00,9216.31,9216.31,9216.31,9216.31,391000000
2007/9/26,10:19:00,9217.90,9217.90,9217.90,9217.90,340000000
2007/9/26,10:20:00,9218.94,9218.94,9218.94,9218.94,343000000
2007/9/26,10:21:00,9220.14,9220.14,9220.14,9220.14,495000000
2007/9/26,10:22:00,9222.61,9222.61,9222.61,9222.61,446000000
2007/9/26,10:23:00,9224.40,9224.40,9224.40,9224.40,528000000
2007/9/26,10:24:00,9229.91,9229.91,9229.91,9229.91,579000000
2007/9/26,10:25:00,9231.20,9231.20,9231.20,9231.20,454000000
2007/9/26,10:26:00,9233.87,9233.87,9233.87,9233.87,614000000
2007/9/26,10:27:00,9237.44,9237.44,9237.44,9237.44,608000000
2007/9/26,10:28:00,9238.99,9238.99,9238.99,9238.99,756000000
2007/9/26,10:29:00,9242.44,9242.44,9242.44,9242.44,625000000
2007/9/26,10:30:00,9243.21,9243.21,9243.21,9243.21,602000000
2007/9/26,10:31:00,9245.53,9245.53,9245.53,9245.53,593000000
2007/9/26,10:32:00,9243.45,9243.45,9243.45,9243.45,543000000
2007/9/26,10:33:00,9241.85,9241.85,9241.85,9241.85,543000000
2007/9/26,10:34:00,9240.96,9240.96,9240.96,9240.96,587000000
2007/9/26,10:35:00,9242.29,9242.29,9242.29,9242.29,423000000
2007/9/26,10:36:00,9239.17,9239.17,9239.17,9239.17,520000000
2007/9/26,10:37:00,9239.48,9239.48,9239.48,9239.48,396000000
2007/9/26,10:38:00,9235.55,9235.55,9235.55,9235.55,490000000
2007/9/26,10:39:00,9234.64,9234.64,9234.64,9234.64,413000000
2007/9/26,10:40:00,9236.77,9236.77,9236.77,9236.77,441000000
2007/9/26,10:41:00,9234.03,9234.03,9234.03,9234.03,595000000
2007/9/26,10:42:00,9234.34,9234.34,9234.34,9234.34,422000000
2007/9/26,10:43:00,9233.73,9233.73,9233.73,9233.73,464000000
2007/9/26,10:44:00,9233.41,9233.41,9233.41,9233.41,437000000
2007/9/26,10:45:00,9232.12,9232.12,9232.12,9232.12,388000000
2007/9/26,10:46:00,9231.53,9231.53,9231.53,9231.53,508000000
2007/9/26,10:47:00,9227.65,9227.65,9227.65,9227.65,313000000
2007/9/26,10:48:00,9227.03,9227.03,9227.03,9227.03,491000000
2007/9/26,10:49:00,9231.91,9231.91,9231.91,9231.91,481000000
2007/9/26,10:50:00,9231.29,9231.29,9231.29,9231.29,466000000
2007/9/26,10:51:00,9232.14,9232.14,9232.14,9232.14,496000000
2007/9/26,10:52:00,9232.46,9232.46,9232.46,9232.46,414000000
2007/9/26,10:53:00,9234.55,9234.55,9234.55,9234.55,476000000
2007/9/26,10:54:00,9232.09,9232.09,9232.09,9232.09,466000000
2007/9/26,10:55:00,9237.79,9237.79,9237.79,9237.79,456000000
2007/9/26,10:56:00,9233.21,9233.21,9233.21,9233.21,595000000
2007/9/26,10:57:00,9235.61,9235.61,9235.61,9235.61,400000000
2007/9/26,10:58:00,9233.76,9233.76,9233.76,9233.76,459000000
2007/9/26,10:59:00,9233.46,9233.46,9233.46,9233.46,405000000
2007/9/26,11:00:00,9234.64,9234.64,9234.64,9234.64,397000000
2007/9/26,11:01:00,9234.34,9234.34,9234.34,9234.34,1068000000
2007/9/26,11:02:00,9233.81,9233.81,9233.81,9233.81,516000000
2007/9/26,11:03:00,9235.32,9235.32,9235.32,9235.32,635000000
2007/9/26,11:04:00,9234.11,9234.11,9234.11,9234.11,406000000
2007/9/26,11:05:00,9235.10,9235.10,9235.10,9235.10,460000000
2007/9/26,11:06:00,9236.29,9236.29,9236.29,9236.29,528000000
2007/9/26,11:07:00,9235.99,9235.99,9235.99,9235.99,364000000
2007/9/26,11:08:00,9240.64,9240.64,9240.64,9240.64,509000000
2007/9/26,11:09:00,9244.22,9244.22,9244.22,9244.22,435000000
2007/9/26,11:10:00,9244.00,9244.00,9244.00,9244.00,343000000
2007/9/26,11:11:00,9248.00,9248.00,9248.00,9248.00,524000000
2007/9/26,11:12:00,9250.17,9250.17,9250.17,9250.17,614000000
2007/9/26,11:13:00,9250.14,9250.14,9250.14,9250.14,718000000
2007/9/26,11:14:00,9250.46,9250.46,9250.46,9250.46,574000000
2007/9/26,11:15:00,9248.76,9248.76,9248.76,9248.76,484000000
2007/9/26,11:16:00,9249.07,9249.07,9249.07,9249.07,559000000
2007/9/26,11:17:00,9246.10,9246.10,9246.10,9246.10,407000000
2007/9/26,11:18:00,9250.02,9250.02,9250.02,9250.02,570000000
2007/9/26,11:19:00,9246.51,9246.51,9246.51,9246.51,383000000
2007/9/26,11:20:00,9249.99,9249.99,9249.99,9249.99,307000000
2007/9/26,11:21:00,9250.27,9250.27,9250.27,9250.27,467000000
2007/9/26,11:22:00,9248.60,9248.60,9248.60,9248.60,327000000
2007/9/26,11:23:00,9244.83,9244.83,9244.83,9244.83,419000000
2007/9/26,11:24:00,9244.22,9244.22,9244.22,9244.22,390000000
2007/9/26,11:25:00,9244.29,9244.29,9244.29,9244.29,380000000
2007/9/26,11:26:00,9243.68,9243.68,9243.68,9243.68,482000000
2007/9/26,11:27:00,9241.96,9241.96,9241.96,9241.96,306000000
2007/9/26,11:28:00,9240.94,9240.94,9240.94,9240.94,455000000
2007/9/26,11:29:00,9242.57,9242.57,9242.57,9242.57,337000000
2007/9/26,11:30:00,9242.67,9242.67,9242.67,9242.67,277000000
2007/9/26,11:31:00,9239.81,9239.81,9239.81,9239.81,380000000
2007/9/26,11:32:00,9239.27,9239.27,9239.27,9239.27,270000000
2007/9/26,11:33:00,9239.26,9239.26,9239.26,9239.26,315000000
2007/9/26,11:34:00,9238.46,9238.46,9238.46,9238.46,511000000
2007/9/26,11:35:00,9238.71,9238.71,9238.71,9238.71,313000000
2007/9/26,11:36:00,9241.45,9241.45,9241.45,9241.45,410000000
2007/9/26,11:37:00,9243.41,9243.41,9243.41,9243.41,308000000
2007/9/26,11:38:00,9243.85,9243.85,9243.85,9243.85,383000000
2007/9/26,11:39:00,9244.57,9244.57,9244.57,9244.57,294000000
2007/9/26,11:40:00,9245.07,9245.07,9245.07,9245.07,380000000
2007/9/26,11:41:00,9245.43,9245.43,9245.43,9245.43,312000000
2007/9/26,11:42:00,9245.18,9245.18,9245.18,9245.18,252000000
2007/9/26,11:43:00,9248.49,9248.49,9248.49,9248.49,329000000
2007/9/26,11:44:00,9248.89,9248.89,9248.89,9248.89,276000000
2007/9/26,11:45:00,9248.88,9248.88,9248.88,9248.88,275000000
2007/9/26,11:46:00,9248.60,9248.60,9248.60,9248.60,422000000
2007/9/26,11:47:00,9251.50,9251.50,9251.50,9251.50,301000000
2007/9/26,11:48:00,9252.99,9252.99,9252.99,9252.99,412000000
2007/9/26,11:49:00,9254.51,9254.51,9254.51,9254.51,392000000
2007/9/26,11:50:00,9256.20,9256.20,9256.20,9256.20,424000000
2007/9/26,11:51:00,9254.93,9254.93,9254.93,9254.93,429000000
2007/9/26,11:52:00,9256.02,9256.02,9256.02,9256.02,253000000
2007/9/26,11:53:00,9254.85,9254.85,9254.85,9254.85,453000000
2007/9/26,11:54:00,9259.63,9259.63,9259.63,9259.63,400000000
2007/9/26,11:55:00,9261.54,9261.54,9261.54,9261.54,417000000
2007/9/26,11:56:00,9263.17,9263.17,9263.17,9263.17,756000000
2007/9/26,11:57:00,9267.88,9267.88,9267.88,9267.88,652000000
2007/9/26,11:58:00,9269.62,9269.62,9269.62,9269.62,802000000
2007/9/26,11:59:00,9267.56,9267.56,9267.56,9267.56,564000000
2007/9/26,12:00:00,9268.46,9268.46,9268.46,9268.46,501000000
2007/9/26,12:01:00,9268.55,9268.55,9268.55,9268.55,502000000
2007/9/26,12:02:00,9267.42,9267.42,9267.42,9267.42,322000000
2007/9/26,12:03:00,9267.04,9267.04,9267.04,9267.04,472000000
2007/9/26,12:04:00,9264.59,9264.59,9264.59,9264.59,366000000
2007/9/26,12:05:00,9265.54,9265.54,9265.54,9265.54,415000000
2007/9/26,12:06:00,9266.15,9266.15,9266.15,9266.15,648000000
2007/9/26,12:07:00,9262.62,9262.62,9262.62,9262.62,371000000
2007/9/26,12:08:00,9264.79,9264.79,9264.79,9264.79,440000000
2007/9/26,12:09:00,9262.75,9262.75,9262.75,9262.75,348000000
2007/9/26,12:10:00,9262.82,9262.82,9262.82,9262.82,364000000
2007/9/26,12:11:00,9259.55,9259.55,9259.55,9259.55,520000000
2007/9/26,12:12:00,9260.74,9260.74,9260.74,9260.74,401000000
2007/9/26,12:13:00,9261.59,9261.59,9261.59,9261.59,460000000
2007/9/26,12:14:00,9261.94,9261.94,9261.94,9261.94,380000000
2007/9/26,12:15:00,9260.51,9260.51,9260.51,9260.51,310000000
2007/9/26,12:16:00,9262.23,9262.23,9262.23,9262.23,369000000
2007/9/26,12:17:00,9261.55,9261.55,9261.55,9261.55,327000000
2007/9/26,12:18:00,9260.51,9260.51,9260.51,9260.51,403000000
2007/9/26,12:19:00,9261.40,9261.40,9261.40,9261.40,342000000
2007/9/26,12:20:00,9258.95,9258.95,9258.95,9258.95,275000000
2007/9/26,12:21:00,9259.43,9259.43,9259.43,9259.43,319000000
2007/9/26,12:22:00,9255.75,9255.75,9255.75,9255.75,329000000
2007/9/26,12:23:00,9254.91,9254.91,9254.91,9254.91,312000000
2007/9/26,12:24:00,9250.50,9250.50,9250.50,9250.50,307000000
2007/9/26,12:25:00,9251.07,9251.07,9251.07,9251.07,283000000
2007/9/26,12:26:00,9248.88,9248.88,9248.88,9248.88,337000000
2007/9/26,12:27:00,9248.32,9248.32,9248.32,9248.32,255000000
2007/9/26,12:28:00,9247.83,9247.83,9247.83,9247.83,301000000
2007/9/26,12:29:00,9247.57,9247.57,9247.57,9247.57,280000000
2007/9/26,12:30:00,9246.01,9246.01,9246.01,9246.01,283000000
2007/9/26,12:31:00,9245.68,9245.68,9245.68,9245.68,418000000
2007/9/26,12:32:00,9242.70,9242.70,9242.70,9242.70,327000000
2007/9/26,12:33:00,9243.84,9243.84,9243.84,9243.84,398000000
2007/9/26,12:34:00,9245.94,9245.94,9245.94,9245.94,380000000
2007/9/26,12:35:00,9245.28,9245.28,9245.28,9245.28,333000000
2007/9/26,12:36:00,9247.24,9247.24,9247.24,9247.24,421000000
2007/9/26,12:37:00,9246.45,9246.45,9246.45,9246.45,292000000
2007/9/26,12:38:00,9248.22,9248.22,9248.22,9248.22,433000000
2007/9/26,12:39:00,9250.10,9250.10,9250.10,9250.10,319000000
2007/9/26,12:40:00,9252.30,9252.30,9252.30,9252.30,373000000
2007/9/26,12:41:00,9253.94,9253.94,9253.94,9253.94,473000000
2007/9/26,12:42:00,9254.78,9254.78,9254.78,9254.78,448000000
2007/9/26,12:43:00,9253.53,9253.53,9253.53,9253.53,483000000
2007/9/26,12:44:00,9255.64,9255.64,9255.64,9255.64,326000000
2007/9/26,12:45:00,9256.45,9256.45,9256.45,9256.45,436000000
2007/9/26,12:46:00,9256.77,9256.77,9256.77,9256.77,512000000
2007/9/26,12:47:00,9258.59,9258.59,9258.59,9258.59,319000000
2007/9/26,12:48:00,9258.57,9258.57,9258.57,9258.57,437000000
2007/9/26,12:49:00,9257.90,9257.90,9257.90,9257.90,315000000
2007/9/26,12:50:00,9258.55,9258.55,9258.55,9258.55,350000000
2007/9/26,12:51:00,9257.18,9257.18,9257.18,9257.18,377000000
2007/9/26,12:52:00,9254.82,9254.82,9254.82,9254.82,301000000
2007/9/26,12:53:00,9255.40,9255.40,9255.40,9255.40,414000000
2007/9/26,12:54:00,9254.32,9254.32,9254.32,9254.32,545000000
2007/9/26,12:55:00,9251.99,9251.99,9251.99,9251.99,420000000
2007/9/26,12:56:00,9248.35,9248.35,9248.35,9248.35,523000000
2007/9/26,12:57:00,9248.41,9248.41,9248.41,9248.41,390000000
2007/9/26,12:58:00,9250.13,9250.13,9250.13,9250.13,483000000
2007/9/26,12:59:00,9249.23,9249.23,9249.23,9249.23,344000000
2007/9/26,13:00:00,9248.93,9248.93,9248.93,9248.93,482000000
2007/9/26,13:01:00,9249.41,9249.41,9249.41,9249.41,466000000
2007/9/26,13:02:00,9249.99,9249.99,9249.99,9249.99,383000000
2007/9/26,13:03:00,9251.35,9251.35,9251.35,9251.35,533000000
2007/9/26,13:04:00,9253.72,9253.72,9253.72,9253.72,443000000
2007/9/26,13:05:00,9252.31,9252.31,9252.31,9252.31,393000000
2007/9/26,13:06:00,9253.00,9253.00,9253.00,9253.00,595000000
2007/9/26,13:07:00,9254.73,9254.73,9254.73,9254.73,422000000
2007/9/26,13:08:00,9258.35,9258.35,9258.35,9258.35,654000000
2007/9/26,13:09:00,9261.54,9261.54,9261.54,9261.54,638000000
2007/9/26,13:10:00,9263.20,9263.20,9263.20,9263.20,466000000
2007/9/26,13:11:00,9260.60,9260.60,9260.60,9260.60,610000000
2007/9/26,13:12:00,9260.26,9260.26,9260.26,9260.26,441000000
2007/9/26,13:13:00,9263.04,9263.04,9263.04,9263.04,576000000
2007/9/26,13:14:00,9264.52,9264.52,9264.52,9264.52,548000000
2007/9/26,13:15:00,9265.55,9265.55,9265.55,9265.55,581000000
2007/9/26,13:16:00,9262.55,9262.55,9262.55,9262.55,627000000
2007/9/26,13:17:00,9264.98,9264.98,9264.98,9264.98,539000000
2007/9/26,13:18:00,9264.76,9264.76,9264.76,9264.76,718000000
2007/9/26,13:19:00,9264.30,9264.30,9264.30,9264.30,642000000
2007/9/26,13:20:00,9262.51,9262.51,9262.51,9262.51,711000000
2007/9/26,13:21:00,9260.88,9260.88,9260.88,9260.88,698000000
2007/9/26,13:22:00,9261.06,9261.06,9261.06,9261.06,665000000
2007/9/26,13:23:00,9261.39,9261.39,9261.39,9261.39,936000000
2007/9/26,13:24:00,9256.28,9256.28,9256.28,9256.28,730000000
2007/9/26,13:25:00,9256.52,9256.52,9256.52,9256.52,838000000
2007/9/26,13:26:00,9256.52,9256.52,9256.52,9256.52,0
2007/9/26,13:27:00,9256.52,9256.52,9256.52,9256.52,0
2007/9/26,13:28:00,9256.52,9256.52,9256.52,9256.52,0
2007/9/26,13:29:00,9256.52,9256.52,9256.52,9256.52,0
2007/9/26,13:30:00,9257.47,9257.47,9257.47,9257.47,897032704
2007/9/27,09:01:00,9337.04,9337.04,9337.04,9337.04,1915032576
2007/9/27,09:02:00,9344.39,9344.39,9344.39,9344.39,1668000000
2007/9/27,09:03:00,9342.16,9342.16,9342.16,9342.16,1644999936
2007/9/27,09:04:00,9339.15,9339.15,9339.15,9339.15,1584000000
2007/9/27,09:05:00,9335.83,9335.83,9335.83,9335.83,1403000064
2007/9/27,09:06:00,9333.47,9333.47,9333.47,9333.47,1466000000
2007/9/27,09:07:00,9331.77,9331.77,9331.77,9331.77,1379000064
2007/9/27,09:08:00,9330.89,9330.89,9330.89,9330.89,1402000000
2007/9/27,09:09:00,9327.88,9327.88,9327.88,9327.88,1630000000
2007/9/27,09:10:00,9326.52,9326.52,9326.52,9326.52,1512999936
2007/9/27,09:11:00,9323.47,9323.47,9323.47,9323.47,1292999936
2007/9/27,09:12:00,9317.76,9317.76,9317.76,9317.76,1238000000
2007/9/27,09:13:00,9314.94,9314.94,9314.94,9314.94,1155000064
2007/9/27,09:14:00,9314.98,9314.98,9314.98,9314.98,1232999936
2007/9/27,09:15:00,9317.07,9317.07,9317.07,9317.07,1116000000
2007/9/27,09:16:00,9312.43,9312.43,9312.43,9312.43,1428999936
2007/9/27,09:17:00,9309.56,9309.56,9309.56,9309.56,1148000000
2007/9/27,09:18:00,9307.25,9307.25,9307.25,9307.25,1254000000
2007/9/27,09:19:00,9305.27,9305.27,9305.27,9305.27,1124000000
2007/9/27,09:20:00,9302.48,9302.48,9302.48,9302.48,990000000
2007/9/27,09:21:00,9304.34,9304.34,9304.34,9304.34,1367000064
2007/9/27,09:22:00,9303.67,9303.67,9303.67,9303.67,1180000000
2007/9/27,09:23:00,9309.76,9309.76,9309.76,9309.76,1156000000
2007/9/27,09:24:00,9314.27,9314.27,9314.27,9314.27,1135000064
2007/9/27,09:25:00,9316.67,9316.67,9316.67,9316.67,997000000
2007/9/27,09:26:00,9318.84,9318.84,9318.84,9318.84,1216000000
2007/9/27,09:27:00,9322.61,9322.61,9322.61,9322.61,1032000000
2007/9/27,09:28:00,9322.47,9322.47,9322.47,9322.47,1047000000
2007/9/27,09:29:00,9324.64,9324.64,9324.64,9324.64,1120000000
2007/9/27,09:30:00,9326.82,9326.82,9326.82,9326.82,936000000
2007/9/27,09:31:00,9325.68,9325.68,9325.68,9325.68,1058000000
2007/9/27,09:32:00,9327.26,9327.26,9327.26,9327.26,1024000000
2007/9/27,09:33:00,9326.76,9326.76,9326.76,9326.76,979000000
2007/9/27,09:34:00,9325.51,9325.51,9325.51,9325.51,994000000
2007/9/27,09:35:00,9327.14,9327.14,9327.14,9327.14,846000000
2007/9/27,09:36:00,9326.70,9326.70,9326.70,9326.70,1026000000
2007/9/27,09:37:00,9325.69,9325.69,9325.69,9325.69,1012000000
2007/9/27,09:38:00,9325.35,9325.35,9325.35,9325.35,895000000
2007/9/27,09:39:00,9323.59,9323.59,9323.59,9323.59,956000000
2007/9/27,09:40:00,9321.43,9321.43,9321.43,9321.43,814000000
2007/9/27,09:41:00,9320.66,9320.66,9320.66,9320.66,974000000
2007/9/27,09:42:00,9317.73,9317.73,9317.73,9317.73,791000000
2007/9/27,09:43:00,9317.23,9317.23,9317.23,9317.23,796000000
2007/9/27,09:44:00,9315.78,9315.78,9315.78,9315.78,1024000000
2007/9/27,09:45:00,9313.06,9313.06,9313.06,9313.06,738000000
2007/9/27,09:46:00,9309.17,9309.17,9309.17,9309.17,1001000000
2007/9/27,09:47:00,9302.61,9302.61,9302.61,9302.61,805000000
2007/9/27,09:48:00,9301.26,9301.26,9301.26,9301.26,694000000
2007/9/27,09:49:00,9298.37,9298.37,9298.37,9298.37,738000000
2007/9/27,09:50:00,9295.36,9295.36,9295.36,9295.36,937000000
2007/9/27,09:51:00,9292.85,9292.85,9292.85,9292.85,852000000
2007/9/27,09:52:00,9291.73,9291.73,9291.73,9291.73,700000000
2007/9/27,09:53:00,9292.08,9292.08,9292.08,9292.08,687000000
2007/9/27,09:54:00,9291.72,9291.72,9291.72,9291.72,680000000
2007/9/27,09:55:00,9292.42,9292.42,9292.42,9292.42,577000000
2007/9/27,09:56:00,9294.02,9294.02,9294.02,9294.02,652000000
2007/9/27,09:57:00,9302.18,9302.18,9302.18,9302.18,543000000
2007/9/27,09:58:00,9303.10,9303.10,9303.10,9303.10,613000000
2007/9/27,09:59:00,9302.78,9302.78,9302.78,9302.78,589000000
2007/9/27,10:00:00,9307.93,9307.93,9307.93,9307.93,573000000
2007/9/27,10:01:00,9307.81,9307.81,9307.81,9307.81,635000000
2007/9/27,10:02:00,9308.47,9308.47,9308.47,9308.47,492000000
2007/9/27,10:03:00,9308.40,9308.40,9308.40,9308.40,572000000
2007/9/27,10:04:00,9310.18,9310.18,9310.18,9310.18,620000000
2007/9/27,10:05:00,9311.32,9311.32,9311.32,9311.32,509000000
2007/9/27,10:06:00,9312.82,9312.82,9312.82,9312.82,633000000
2007/9/27,10:07:00,9315.47,9315.47,9315.47,9315.47,520000000
2007/9/27,10:08:00,9321.24,9321.24,9321.24,9321.24,824000000
2007/9/27,10:09:00,9323.98,9323.98,9323.98,9323.98,659000000
2007/9/27,10:10:00,9322.99,9322.99,9322.99,9322.99,620000000
2007/9/27,10:11:00,9322.54,9322.54,9322.54,9322.54,777000000
2007/9/27,10:12:00,9322.97,9322.97,9322.97,9322.97,561000000
2007/9/27,10:13:00,9320.19,9320.19,9320.19,9320.19,615000000
2007/9/27,10:14:00,9318.77,9318.77,9318.77,9318.77,550000000
2007/9/27,10:15:00,9317.93,9317.93,9317.93,9317.93,587000000
2007/9/27,10:16:00,9315.61,9315.61,9315.61,9315.61,576000000
2007/9/27,10:17:00,9313.85,9313.85,9313.85,9313.85,492000000
2007/9/27,10:18:00,9312.62,9312.62,9312.62,9312.62,442000000
2007/9/27,10:19:00,9310.10,9310.10,9310.10,9310.10,419000000
2007/9/27,10:20:00,9309.11,9309.11,9309.11,9309.11,406000000
2007/9/27,10:21:00,9308.70,9308.70,9308.70,9308.70,505000000
2007/9/27,10:22:00,9309.46,9309.46,9309.46,9309.46,405000000
2007/9/27,10:23:00,9310.61,9310.61,9310.61,9310.61,395000000
2007/9/27,10:24:00,9308.67,9308.67,9308.67,9308.67,460000000
2007/9/27,10:25:00,9308.32,9308.32,9308.32,9308.32,405000000
2007/9/27,10:26:00,9309.72,9309.72,9309.72,9309.72,480000000
2007/9/27,10:27:00,9308.07,9308.07,9308.07,9308.07,462000000
2007/9/27,10:28:00,9307.25,9307.25,9307.25,9307.25,480000000
2007/9/27,10:29:00,9310.16,9310.16,9310.16,9310.16,447000000
2007/9/27,10:30:00,9307.59,9307.59,9307.59,9307.59,374000000
2007/9/27,10:31:00,9307.32,9307.32,9307.32,9307.32,479000000
2007/9/27,10:32:00,9306.30,9306.30,9306.30,9306.30,383000000
2007/9/27,10:33:00,9306.17,9306.17,9306.17,9306.17,457000000
2007/9/27,10:34:00,9306.00,9306.00,9306.00,9306.00,386000000
2007/9/27,10:35:00,9310.73,9310.73,9310.73,9310.73,534000000
2007/9/27,10:36:00,9308.03,9308.03,9308.03,9308.03,538000000
2007/9/27,10:37:00,9309.83,9309.83,9309.83,9309.83,410000000
2007/9/27,10:38:00,9312.14,9312.14,9312.14,9312.14,442000000
2007/9/27,10:39:00,9314.46,9314.46,9314.46,9314.46,482000000
2007/9/27,10:40:00,9315.14,9315.14,9315.14,9315.14,451000000
2007/9/27,10:41:00,9320.43,9320.43,9320.43,9320.43,576000000
2007/9/27,10:42:00,9322.73,9322.73,9322.73,9322.73,537000000
2007/9/27,10:43:00,9326.47,9326.47,9326.47,9326.47,580000000
2007/9/27,10:44:00,9328.35,9328.35,9328.35,9328.35,535000000
2007/9/27,10:45:00,9328.68,9328.68,9328.68,9328.68,473000000
2007/9/27,10:46:00,9328.99,9328.99,9328.99,9328.99,600000000
2007/9/27,10:47:00,9331.05,9331.05,9331.05,9331.05,416000000
2007/9/27,10:48:00,9333.34,9333.34,9333.34,9333.34,520000000
2007/9/27,10:49:00,9333.29,9333.29,9333.29,9333.29,583000000
2007/9/27,10:50:00,9333.81,9333.81,9333.81,9333.81,443000000
2007/9/27,10:51:00,9335.45,9335.45,9335.45,9335.45,527000000
2007/9/27,10:52:00,9333.79,9333.79,9333.79,9333.79,386000000
2007/9/27,10:53:00,9329.64,9329.64,9329.64,9329.64,374000000
2007/9/27,10:54:00,9328.94,9328.94,9328.94,9328.94,546000000
2007/9/27,10:55:00,9327.85,9327.85,9327.85,9327.85,410000000
2007/9/27,10:56:00,9325.67,9325.67,9325.67,9325.67,476000000
2007/9/27,10:57:00,9326.01,9326.01,9326.01,9326.01,410000000
2007/9/27,10:58:00,9328.00,9328.00,9328.00,9328.00,365000000
2007/9/27,10:59:00,9328.27,9328.27,9328.27,9328.27,436000000
2007/9/27,11:00:00,9325.75,9325.75,9325.75,9325.75,366000000
2007/9/27,11:01:00,9328.98,9328.98,9328.98,9328.98,501000000
2007/9/27,11:02:00,9330.28,9330.28,9330.28,9330.28,451000000
2007/9/27,11:03:00,9328.82,9328.82,9328.82,9328.82,421000000
2007/9/27,11:04:00,9327.55,9327.55,9327.55,9327.55,435000000
2007/9/27,11:05:00,9329.28,9329.28,9329.28,9329.28,363000000
2007/9/27,11:06:00,9326.64,9326.64,9326.64,9326.64,410000000
2007/9/27,11:07:00,9326.03,9326.03,9326.03,9326.03,363000000
2007/9/27,11:08:00,9324.98,9324.98,9324.98,9324.98,422000000
2007/9/27,11:09:00,9324.14,9324.14,9324.14,9324.14,624000000
2007/9/27,11:10:00,9324.76,9324.76,9324.76,9324.76,516000000
2007/9/27,11:11:00,9324.18,9324.18,9324.18,9324.18,509000000
2007/9/27,11:12:00,9323.32,9323.32,9323.32,9323.32,498000000
2007/9/27,11:13:00,9326.35,9326.35,9326.35,9326.35,463000000
2007/9/27,11:14:00,9326.62,9326.62,9326.62,9326.62,463000000
2007/9/27,11:15:00,9325.07,9325.07,9325.07,9325.07,380000000
2007/9/27,11:16:00,9326.84,9326.84,9326.84,9326.84,398000000
2007/9/27,11:17:00,9328.89,9328.89,9328.89,9328.89,500000000
2007/9/27,11:18:00,9330.47,9330.47,9330.47,9330.47,496000000
2007/9/27,11:19:00,9329.09,9329.09,9329.09,9329.09,541000000
2007/9/27,11:20:00,9331.54,9331.54,9331.54,9331.54,475000000
2007/9/27,11:21:00,9330.56,9330.56,9330.56,9330.56,517000000
2007/9/27,11:22:00,9335.01,9335.01,9335.01,9335.01,482000000
2007/9/27,11:23:00,9339.82,9339.82,9339.82,9339.82,580000000
2007/9/27,11:24:00,9337.96,9337.96,9337.96,9337.96,429000000
2007/9/27,11:25:00,9338.08,9338.08,9338.08,9338.08,421000000
2007/9/27,11:26:00,9337.94,9337.94,9337.94,9337.94,467000000
2007/9/27,11:27:00,9340.00,9340.00,9340.00,9340.00,423000000
2007/9/27,11:28:00,9340.42,9340.42,9340.42,9340.42,397000000
2007/9/27,11:29:00,9343.70,9343.70,9343.70,9343.70,393000000
2007/9/27,11:30:00,9343.02,9343.02,9343.02,9343.02,380000000
2007/9/27,11:31:00,9341.90,9341.90,9341.90,9341.90,556000000
2007/9/27,11:32:00,9343.11,9343.11,9343.11,9343.11,420000000
2007/9/27,11:33:00,9344.74,9344.74,9344.74,9344.74,446000000
2007/9/27,11:34:00,9350.45,9350.45,9350.45,9350.45,704000000
2007/9/27,11:35:00,9354.27,9354.27,9354.27,9354.27,634000000
2007/9/27,11:36:00,9356.26,9356.26,9356.26,9356.26,629000000
2007/9/27,11:37:00,9355.67,9355.67,9355.67,9355.67,536000000
2007/9/27,11:38:00,9358.32,9358.32,9358.32,9358.32,645000000
2007/9/27,11:39:00,9360.27,9360.27,9360.27,9360.27,578000000
2007/9/27,11:40:00,9362.93,9362.93,9362.93,9362.93,611000000
2007/9/27,11:41:00,9363.53,9363.53,9363.53,9363.53,468000000
2007/9/27,11:42:00,9362.22,9362.22,9362.22,9362.22,540000000
2007/9/27,11:43:00,9362.52,9362.52,9362.52,9362.52,609000000
2007/9/27,11:44:00,9360.50,9360.50,9360.50,9360.50,604000000
2007/9/27,11:45:00,9359.81,9359.81,9359.81,9359.81,487000000
2007/9/27,11:46:00,9358.40,9358.40,9358.40,9358.40,582000000
2007/9/27,11:47:00,9357.06,9357.06,9357.06,9357.06,444000000
2007/9/27,11:48:00,9355.16,9355.16,9355.16,9355.16,439000000
2007/9/27,11:49:00,9353.95,9353.95,9353.95,9353.95,506000000
2007/9/27,11:50:00,9353.21,9353.21,9353.21,9353.21,501000000
2007/9/27,11:51:00,9352.26,9352.26,9352.26,9352.26,477000000
2007/9/27,11:52:00,9351.68,9351.68,9351.68,9351.68,489000000
2007/9/27,11:53:00,9352.40,9352.40,9352.40,9352.40,423000000
2007/9/27,11:54:00,9354.01,9354.01,9354.01,9354.01,443000000
2007/9/27,11:55:00,9352.32,9352.32,9352.32,9352.32,476000000
2007/9/27,11:56:00,9350.04,9350.04,9350.04,9350.04,449000000
2007/9/27,11:57:00,9346.46,9346.46,9346.46,9346.46,357000000
2007/9/27,11:58:00,9351.08,9351.08,9351.08,9351.08,423000000
2007/9/27,11:59:00,9350.46,9350.46,9350.46,9350.46,343000000
2007/9/27,12:00:00,9350.67,9350.67,9350.67,9350.67,381000000
2007/9/27,12:01:00,9353.64,9353.64,9353.64,9353.64,410000000
2007/9/27,12:02:00,9353.75,9353.75,9353.75,9353.75,336000000
2007/9/27,12:03:00,9351.68,9351.68,9351.68,9351.68,338000000
2007/9/27,12:04:00,9350.56,9350.56,9350.56,9350.56,380000000
2007/9/27,12:05:00,9350.52,9350.52,9350.52,9350.52,337000000
2007/9/27,12:06:00,9351.57,9351.57,9351.57,9351.57,451000000
2007/9/27,12:07:00,9354.06,9354.06,9354.06,9354.06,367000000
2007/9/27,12:08:00,9358.18,9358.18,9358.18,9358.18,529000000
2007/9/27,12:09:00,9363.87,9363.87,9363.87,9363.87,568000000
2007/9/27,12:10:00,9362.45,9362.45,9362.45,9362.45,349000000
2007/9/27,12:11:00,9362.79,9362.79,9362.79,9362.79,479000000
2007/9/27,12:12:00,9364.01,9364.01,9364.01,9364.01,329000000
2007/9/27,12:13:00,9364.62,9364.62,9364.62,9364.62,378000000
2007/9/27,12:14:00,9368.98,9368.98,9368.98,9368.98,463000000
2007/9/27,12:15:00,9372.67,9372.67,9372.67,9372.67,789000000
2007/9/27,12:16:00,9378.62,9378.62,9378.62,9378.62,735000000
2007/9/27,12:17:00,9379.35,9379.35,9379.35,9379.35,621000000
2007/9/27,12:18:00,9383.29,9383.29,9383.29,9383.29,623000000
2007/9/27,12:19:00,9384.60,9384.60,9384.60,9384.60,640000000
2007/9/27,12:20:00,9384.49,9384.49,9384.49,9384.49,549000000
2007/9/27,12:21:00,9383.42,9383.42,9383.42,9383.42,676000000
2007/9/27,12:22:00,9384.77,9384.77,9384.77,9384.77,678000000
2007/9/27,12:23:00,9384.80,9384.80,9384.80,9384.80,535000000
2007/9/27,12:24:00,9381.30,9381.30,9381.30,9381.30,477000000
2007/9/27,12:25:00,9379.04,9379.04,9379.04,9379.04,523000000
2007/9/27,12:26:00,9377.63,9377.63,9377.63,9377.63,553000000
2007/9/27,12:27:00,9373.22,9373.22,9373.22,9373.22,458000000
2007/9/27,12:28:00,9372.38,9372.38,9372.38,9372.38,521000000
2007/9/27,12:29:00,9369.46,9369.46,9369.46,9369.46,433000000
2007/9/27,12:30:00,9371.89,9371.89,9371.89,9371.89,378000000
2007/9/27,12:31:00,9370.22,9370.22,9370.22,9370.22,491000000
2007/9/27,12:32:00,9371.41,9371.41,9371.41,9371.41,373000000
2007/9/27,12:33:00,9370.59,9370.59,9370.59,9370.59,408000000
2007/9/27,12:34:00,9371.93,9371.93,9371.93,9371.93,400000000
2007/9/27,12:35:00,9372.50,9372.50,9372.50,9372.50,359000000
2007/9/27,12:36:00,9374.26,9374.26,9374.26,9374.26,577000000
2007/9/27,12:37:00,9376.46,9376.46,9376.46,9376.46,707000000
2007/9/27,12:38:00,9376.93,9376.93,9376.93,9376.93,524000000
2007/9/27,12:39:00,9381.27,9381.27,9381.27,9381.27,436000000
2007/9/27,12:40:00,9379.66,9379.66,9379.66,9379.66,425000000
2007/9/27,12:41:00,9382.97,9382.97,9382.97,9382.97,474000000
2007/9/27,12:42:00,9381.31,9381.31,9381.31,9381.31,382000000
2007/9/27,12:43:00,9380.21,9380.21,9380.21,9380.21,539000000
2007/9/27,12:44:00,9379.63,9379.63,9379.63,9379.63,458000000
2007/9/27,12:45:00,9377.64,9377.64,9377.64,9377.64,413000000
2007/9/27,12:46:00,9375.03,9375.03,9375.03,9375.03,493000000
2007/9/27,12:47:00,9375.83,9375.83,9375.83,9375.83,440000000
2007/9/27,12:48:00,9374.21,9374.21,9374.21,9374.21,462000000
2007/9/27,12:49:00,9375.80,9375.80,9375.80,9375.80,441000000
2007/9/27,12:50:00,9377.09,9377.09,9377.09,9377.09,414000000
2007/9/27,12:51:00,9374.75,9374.75,9374.75,9374.75,483000000
2007/9/27,12:52:00,9374.64,9374.64,9374.64,9374.64,417000000
2007/9/27,12:53:00,9374.48,9374.48,9374.48,9374.48,464000000
2007/9/27,12:54:00,9374.23,9374.23,9374.23,9374.23,543000000
2007/9/27,12:55:00,9372.21,9372.21,9372.21,9372.21,415000000
2007/9/27,12:56:00,9370.36,9370.36,9370.36,9370.36,600000000
2007/9/27,12:57:00,9368.96,9368.96,9368.96,9368.96,469000000
2007/9/27,12:58:00,9366.43,9366.43,9366.43,9366.43,577000000
2007/9/27,12:59:00,9364.28,9364.28,9364.28,9364.28,530000000
2007/9/27,13:00:00,9360.60,9360.60,9360.60,9360.60,495000000
2007/9/27,13:01:00,9359.24,9359.24,9359.24,9359.24,631000000
2007/9/27,13:02:00,9355.60,9355.60,9355.60,9355.60,484000000
2007/9/27,13:03:00,9354.42,9354.42,9354.42,9354.42,605000000
2007/9/27,13:04:00,9353.91,9353.91,9353.91,9353.91,665000000
2007/9/27,13:05:00,9359.43,9359.43,9359.43,9359.43,684000000
2007/9/27,13:06:00,9360.06,9360.06,9360.06,9360.06,595000000
2007/9/27,13:07:00,9358.34,9358.34,9358.34,9358.34,517000000
2007/9/27,13:08:00,9363.05,9363.05,9363.05,9363.05,737000000
2007/9/27,13:09:00,9363.84,9363.84,9363.84,9363.84,691000000
2007/9/27,13:10:00,9370.10,9370.10,9370.10,9370.10,693000000
2007/9/27,13:11:00,9371.15,9371.15,9371.15,9371.15,937000000
2007/9/27,13:12:00,9372.73,9372.73,9372.73,9372.73,569000000
2007/9/27,13:13:00,9374.98,9374.98,9374.98,9374.98,610000000
2007/9/27,13:14:00,9375.35,9375.35,9375.35,9375.35,683000000
2007/9/27,13:15:00,9373.92,9373.92,9373.92,9373.92,655000000
2007/9/27,13:16:00,9376.86,9376.86,9376.86,9376.86,716000000
2007/9/27,13:17:00,9376.27,9376.27,9376.27,9376.27,594000000
2007/9/27,13:18:00,9376.56,9376.56,9376.56,9376.56,719000000
2007/9/27,13:19:00,9377.36,9377.36,9377.36,9377.36,743000000
2007/9/27,13:20:00,9381.01,9381.01,9381.01,9381.01,670000000
2007/9/27,13:21:00,9384.28,9384.28,9384.28,9384.28,931000000
2007/9/27,13:22:00,9382.27,9382.27,9382.27,9382.27,690000000
2007/9/27,13:23:00,9386.11,9386.11,9386.11,9386.11,922000000
2007/9/27,13:24:00,9383.45,9383.45,9383.45,9383.45,854000000
2007/9/27,13:25:00,9383.36,9383.36,9383.36,9383.36,774000000
2007/9/27,13:26:00,9383.44,9383.44,9383.44,9383.44,0
2007/9/27,13:27:00,9383.44,9383.44,9383.44,9383.44,0
2007/9/27,13:28:00,9383.44,9383.44,9383.44,9383.44,0
2007/9/27,13:29:00,9383.44,9383.44,9383.44,9383.44,0
2007/9/27,13:30:00,9413.65,9413.65,9413.65,9413.65,1718065152
2007/9/28,09:01:00,9447.33,9447.33,9447.33,9447.33,1350032896
2007/9/28,09:02:00,9453.04,9453.04,9453.04,9453.04,1488999936
2007/9/28,09:03:00,9454.93,9454.93,9454.93,9454.93,1850000000
2007/9/28,09:04:00,9448.10,9448.10,9448.10,9448.10,2036000000
2007/9/28,09:05:00,9448.15,9448.15,9448.15,9448.15,1800000000
2007/9/28,09:06:00,9439.08,9439.08,9439.08,9439.08,1739000064
2007/9/28,09:07:00,9432.94,9432.94,9432.94,9432.94,1343000064
2007/9/28,09:08:00,9425.67,9425.67,9425.67,9425.67,1344999936
2007/9/28,09:09:00,9420.54,9420.54,9420.54,9420.54,1264999936
2007/9/28,09:10:00,9421.35,9421.35,9421.35,9421.35,1171000064
2007/9/28,09:11:00,9422.15,9422.15,9422.15,9422.15,1490000000
2007/9/28,09:12:00,9428.01,9428.01,9428.01,9428.01,1112000000
2007/9/28,09:13:00,9430.13,9430.13,9430.13,9430.13,1176000000
2007/9/28,09:14:00,9433.54,9433.54,9433.54,9433.54,1120999936
2007/9/28,09:15:00,9431.35,9431.35,9431.35,9431.35,1110000000
2007/9/28,09:16:00,9431.04,9431.04,9431.04,9431.04,1284000000
2007/9/28,09:17:00,9432.62,9432.62,9432.62,9432.62,991000000
2007/9/28,09:18:00,9433.36,9433.36,9433.36,9433.36,1184000000
2007/9/28,09:19:00,9437.11,9437.11,9437.11,9437.11,1030000000
2007/9/28,09:20:00,9436.68,9436.68,9436.68,9436.68,975000000
2007/9/28,09:21:00,9439.91,9439.91,9439.91,9439.91,1144999936
2007/9/28,09:22:00,9440.47,9440.47,9440.47,9440.47,938000000
2007/9/28,09:23:00,9441.46,9441.46,9441.46,9441.46,944000000
2007/9/28,09:24:00,9443.81,9443.81,9443.81,9443.81,881000000
2007/9/28,09:25:00,9448.17,9448.17,9448.17,9448.17,862000000
2007/9/28,09:26:00,9447.01,9447.01,9447.01,9447.01,1026000000
2007/9/28,09:27:00,9453.08,9453.08,9453.08,9453.08,921000000
2007/9/28,09:28:00,9456.30,9456.30,9456.30,9456.30,1036000000
2007/9/28,09:29:00,9458.85,9458.85,9458.85,9458.85,971000000
2007/9/28,09:30:00,9463.02,9463.02,9463.02,9463.02,1005000000
2007/9/28,09:31:00,9465.15,9465.15,9465.15,9465.15,1223000064
2007/9/28,09:32:00,9464.84,9464.84,9464.84,9464.84,967000000
2007/9/28,09:33:00,9466.52,9466.52,9466.52,9466.52,1039000000
2007/9/28,09:34:00,9466.75,9466.75,9466.75,9466.75,1192999936
2007/9/28,09:35:00,9470.13,9470.13,9470.13,9470.13,1068000000
2007/9/28,09:36:00,9470.73,9470.73,9470.73,9470.73,897000000
2007/9/28,09:37:00,9465.67,9465.67,9465.67,9465.67,968000000
2007/9/28,09:38:00,9463.20,9463.20,9463.20,9463.20,1040000000
2007/9/28,09:39:00,9462.53,9462.53,9462.53,9462.53,945000000
2007/9/28,09:40:00,9459.67,9459.67,9459.67,9459.67,868000000
2007/9/28,09:41:00,9457.14,9457.14,9457.14,9457.14,887000000
2007/9/28,09:42:00,9453.42,9453.42,9453.42,9453.42,715000000
2007/9/28,09:43:00,9452.92,9452.92,9452.92,9452.92,771000000
2007/9/28,09:44:00,9451.91,9451.91,9451.91,9451.91,698000000
2007/9/28,09:45:00,9451.02,9451.02,9451.02,9451.02,608000000
2007/9/28,09:46:00,9450.96,9450.96,9450.96,9450.96,717000000
2007/9/28,09:47:00,9450.10,9450.10,9450.10,9450.10,566000000
2007/9/28,09:48:00,9448.74,9448.74,9448.74,9448.74,699000000
2007/9/28,09:49:00,9449.83,9449.83,9449.83,9449.83,558000000
2007/9/28,09:50:00,9450.71,9450.71,9450.71,9450.71,593000000
2007/9/28,09:51:00,9453.10,9453.10,9453.10,9453.10,677000000
2007/9/28,09:52:00,9452.85,9452.85,9452.85,9452.85,578000000
2007/9/28,09:53:00,9452.25,9452.25,9452.25,9452.25,698000000
2007/9/28,09:54:00,9453.18,9453.18,9453.18,9453.18,558000000
2007/9/28,09:55:00,9453.24,9453.24,9453.24,9453.24,479000000
2007/9/28,09:56:00,9454.57,9454.57,9454.57,9454.57,640000000
2007/9/28,09:57:00,9454.97,9454.97,9454.97,9454.97,490000000
2007/9/28,09:58:00,9452.71,9452.71,9452.71,9452.71,667000000
2007/9/28,09:59:00,9456.03,9456.03,9456.03,9456.03,568000000
2007/9/28,10:00:00,9457.49,9457.49,9457.49,9457.49,514000000
2007/9/28,10:01:00,9457.13,9457.13,9457.13,9457.13,694000000
2007/9/28,10:02:00,9458.51,9458.51,9458.51,9458.51,687000000
2007/9/28,10:03:00,9456.58,9456.58,9456.58,9456.58,692000000
2007/9/28,10:04:00,9455.10,9455.10,9455.10,9455.10,697000000
2007/9/28,10:05:00,9453.52,9453.52,9453.52,9453.52,695000000
2007/9/28,10:06:00,9449.66,9449.66,9449.66,9449.66,730000000
2007/9/28,10:07:00,9444.69,9444.69,9444.69,9444.69,694000000
2007/9/28,10:08:00,9440.56,9440.56,9440.56,9440.56,715000000
2007/9/28,10:09:00,9433.12,9433.12,9433.12,9433.12,783000000
2007/9/28,10:10:00,9430.04,9430.04,9430.04,9430.04,755000000
2007/9/28,10:11:00,9427.41,9427.41,9427.41,9427.41,928000000
2007/9/28,10:12:00,9423.59,9423.59,9423.59,9423.59,775000000
2007/9/28,10:13:00,9424.58,9424.58,9424.58,9424.58,800000000
2007/9/28,10:14:00,9423.38,9423.38,9423.38,9423.38,742000000
2007/9/28,10:15:00,9424.27,9424.27,9424.27,9424.27,519000000
2007/9/28,10:16:00,9426.69,9426.69,9426.69,9426.69,619000000
2007/9/28,10:17:00,9426.46,9426.46,9426.46,9426.46,432000000
2007/9/28,10:18:00,9429.01,9429.01,9429.01,9429.01,484000000
2007/9/28,10:19:00,9427.00,9427.00,9427.00,9427.00,472000000
2007/9/28,10:20:00,9428.83,9428.83,9428.83,9428.83,375000000
2007/9/28,10:21:00,9431.28,9431.28,9431.28,9431.28,525000000
2007/9/28,10:22:00,9431.17,9431.17,9431.17,9431.17,435000000
2007/9/28,10:23:00,9433.15,9433.15,9433.15,9433.15,471000000
2007/9/28,10:24:00,9431.61,9431.61,9431.61,9431.61,414000000
2007/9/28,10:25:00,9431.47,9431.47,9431.47,9431.47,423000000
2007/9/28,10:26:00,9432.00,9432.00,9432.00,9432.00,535000000
2007/9/28,10:27:00,9432.32,9432.32,9432.32,9432.32,354000000
2007/9/28,10:28:00,9434.09,9434.09,9434.09,9434.09,488000000
2007/9/28,10:29:00,9437.53,9437.53,9437.53,9437.53,456000000
2007/9/28,10:30:00,9437.83,9437.83,9437.83,9437.83,487000000
2007/9/28,10:31:00,9440.16,9440.16,9440.16,9440.16,627000000
2007/9/28,10:32:00,9442.89,9442.89,9442.89,9442.89,429000000
2007/9/28,10:33:00,9442.71,9442.71,9442.71,9442.71,576000000
2007/9/28,10:34:00,9445.61,9445.61,9445.61,9445.61,674000000
2007/9/28,10:35:00,9447.54,9447.54,9447.54,9447.54,520000000
2007/9/28,10:36:00,9447.76,9447.76,9447.76,9447.76,461000000
2007/9/28,10:37:00,9448.03,9448.03,9448.03,9448.03,509000000
2007/9/28,10:38:00,9447.68,9447.68,9447.68,9447.68,665000000
2007/9/28,10:39:00,9446.23,9446.23,9446.23,9446.23,575000000
2007/9/28,10:40:00,9446.22,9446.22,9446.22,9446.22,478000000
2007/9/28,10:41:00,9445.93,9445.93,9445.93,9445.93,442000000
2007/9/28,10:42:00,9445.50,9445.50,9445.50,9445.50,445000000
2007/9/28,10:43:00,9444.89,9444.89,9444.89,9444.89,466000000
2007/9/28,10:44:00,9444.70,9444.70,9444.70,9444.70,341000000
2007/9/28,10:45:00,9443.60,9443.60,9443.60,9443.60,330000000
2007/9/28,10:46:00,9446.39,9446.39,9446.39,9446.39,574000000
2007/9/28,10:47:00,9447.59,9447.59,9447.59,9447.59,490000000
2007/9/28,10:48:00,9451.35,9451.35,9451.35,9451.35,489000000
2007/9/28,10:49:00,9452.17,9452.17,9452.17,9452.17,490000000
2007/9/28,10:50:00,9452.64,9452.64,9452.64,9452.64,515000000
2007/9/28,10:51:00,9453.97,9453.97,9453.97,9453.97,463000000
2007/9/28,10:52:00,9452.24,9452.24,9452.24,9452.24,353000000
2007/9/28,10:53:00,9452.26,9452.26,9452.26,9452.26,460000000
2007/9/28,10:54:00,9452.93,9452.93,9452.93,9452.93,446000000
2007/9/28,10:55:00,9453.89,9453.89,9453.89,9453.89,472000000
2007/9/28,10:56:00,9456.13,9456.13,9456.13,9456.13,583000000
2007/9/28,10:57:00,9455.73,9455.73,9455.73,9455.73,515000000
2007/9/28,10:58:00,9456.64,9456.64,9456.64,9456.64,408000000
2007/9/28,10:59:00,9456.06,9456.06,9456.06,9456.06,481000000
2007/9/28,11:00:00,9459.06,9459.06,9459.06,9459.06,433000000
2007/9/28,11:01:00,9459.69,9459.69,9459.69,9459.69,479000000
2007/9/28,11:02:00,9457.40,9457.40,9457.40,9457.40,399000000
2007/9/28,11:03:00,9456.86,9456.86,9456.86,9456.86,450000000
2007/9/28,11:04:00,9454.53,9454.53,9454.53,9454.53,441000000
2007/9/28,11:05:00,9455.19,9455.19,9455.19,9455.19,457000000
2007/9/28,11:06:00,9455.58,9455.58,9455.58,9455.58,520000000
2007/9/28,11:07:00,9454.51,9454.51,9454.51,9454.51,429000000
2007/9/28,11:08:00,9450.55,9450.55,9450.55,9450.55,523000000
2007/9/28,11:09:00,9446.88,9446.88,9446.88,9446.88,389000000
2007/9/28,11:10:00,9446.00,9446.00,9446.00,9446.00,406000000
2007/9/28,11:11:00,9444.03,9444.03,9444.03,9444.03,493000000
2007/9/28,11:12:00,9442.74,9442.74,9442.74,9442.74,412000000
2007/9/28,11:13:00,9443.39,9443.39,9443.39,9443.39,455000000
2007/9/28,11:14:00,9444.01,9444.01,9444.01,9444.01,443000000
2007/9/28,11:15:00,9442.95,9442.95,9442.95,9442.95,363000000
2007/9/28,11:16:00,9444.43,9444.43,9444.43,9444.43,575000000
2007/9/28,11:17:00,9445.53,9445.53,9445.53,9445.53,356000000
2007/9/28,11:18:00,9445.53,9445.53,9445.53,9445.53,396000000
2007/9/28,11:19:00,9446.28,9446.28,9446.28,9446.28,389000000
2007/9/28,11:20:00,9444.66,9444.66,9444.66,9444.66,353000000
2007/9/28,11:21:00,9445.49,9445.49,9445.49,9445.49,427000000
2007/9/28,11:22:00,9444.16,9444.16,9444.16,9444.16,332000000
2007/9/28,11:23:00,9443.35,9443.35,9443.35,9443.35,427000000
2007/9/28,11:24:00,9444.56,9444.56,9444.56,9444.56,398000000
2007/9/28,11:25:00,9446.27,9446.27,9446.27,9446.27,496000000
2007/9/28,11:26:00,9446.92,9446.92,9446.92,9446.92,483000000
2007/9/28,11:27:00,9447.64,9447.64,9447.64,9447.64,356000000
2007/9/28,11:28:00,9446.90,9446.90,9446.90,9446.90,492000000
2007/9/28,11:29:00,9444.31,9444.31,9444.31,9444.31,451000000
2007/9/28,11:30:00,9447.26,9447.26,9447.26,9447.26,316000000
2007/9/28,11:31:00,9444.93,9444.93,9444.93,9444.93,437000000
2007/9/28,11:32:00,9445.86,9445.86,9445.86,9445.86,316000000
2007/9/28,11:33:00,9446.72,9446.72,9446.72,9446.72,431000000
2007/9/28,11:34:00,9445.13,9445.13,9445.13,9445.13,385000000
2007/9/28,11:35:00,9447.68,9447.68,9447.68,9447.68,398000000
2007/9/28,11:36:00,9448.27,9448.27,9448.27,9448.27,456000000
2007/9/28,11:37:00,9449.07,9449.07,9449.07,9449.07,412000000
2007/9/28,11:38:00,9451.36,9451.36,9451.36,9451.36,636000000
2007/9/28,11:39:00,9452.11,9452.11,9452.11,9452.11,398000000
2007/9/28,11:40:00,9455.20,9455.20,9455.20,9455.20,383000000
2007/9/28,11:41:00,9457.07,9457.07,9457.07,9457.07,626000000
2007/9/28,11:42:00,9458.26,9458.26,9458.26,9458.26,461000000
2007/9/28,11:43:00,9462.10,9462.10,9462.10,9462.10,443000000
2007/9/28,11:44:00,9463.41,9463.41,9463.41,9463.41,498000000
2007/9/28,11:45:00,9464.45,9464.45,9464.45,9464.45,409000000
2007/9/28,11:46:00,9466.21,9466.21,9466.21,9466.21,460000000
2007/9/28,11:47:00,9468.16,9468.16,9468.16,9468.16,483000000
2007/9/28,11:48:00,9468.74,9468.74,9468.74,9468.74,497000000
2007/9/28,11:49:00,9469.32,9469.32,9469.32,9469.32,423000000
2007/9/28,11:50:00,9470.77,9470.77,9470.77,9470.77,503000000
2007/9/28,11:51:00,9470.46,9470.46,9470.46,9470.46,530000000
2007/9/28,11:52:00,9470.36,9470.36,9470.36,9470.36,506000000
2007/9/28,11:53:00,9471.56,9471.56,9471.56,9471.56,673000000
2007/9/28,11:54:00,9472.58,9472.58,9472.58,9472.58,488000000
2007/9/28,11:55:00,9471.79,9471.79,9471.79,9471.79,538000000
2007/9/28,11:56:00,9471.62,9471.62,9471.62,9471.62,543000000
2007/9/28,11:57:00,9469.76,9469.76,9469.76,9469.76,441000000
2007/9/28,11:58:00,9471.18,9471.18,9471.18,9471.18,636000000
2007/9/28,11:59:00,9470.41,9470.41,9470.41,9470.41,416000000
2007/9/28,12:00:00,9468.33,9468.33,9468.33,9468.33,386000000
2007/9/28,12:01:00,9467.23,9467.23,9467.23,9467.23,425000000
2007/9/28,12:02:00,9466.52,9466.52,9466.52,9466.52,295000000
2007/9/28,12:03:00,9466.26,9466.26,9466.26,9466.26,396000000
2007/9/28,12:04:00,9465.45,9465.45,9465.45,9465.45,399000000
2007/9/28,12:05:00,9468.48,9468.48,9468.48,9468.48,518000000
2007/9/28,12:06:00,9467.67,9467.67,9467.67,9467.67,434000000
2007/9/28,12:07:00,9471.78,9471.78,9471.78,9471.78,323000000
2007/9/28,12:08:00,9470.85,9470.85,9470.85,9470.85,413000000
2007/9/28,12:09:00,9471.69,9471.69,9471.69,9471.69,356000000
2007/9/28,12:10:00,9470.44,9470.44,9470.44,9470.44,410000000
2007/9/28,12:11:00,9470.88,9470.88,9470.88,9470.88,376000000
2007/9/28,12:12:00,9470.02,9470.02,9470.02,9470.02,328000000
2007/9/28,12:13:00,9470.95,9470.95,9470.95,9470.95,460000000
2007/9/28,12:14:00,9474.05,9474.05,9474.05,9474.05,549000000
2007/9/28,12:15:00,9470.62,9470.62,9470.62,9470.62,535000000
2007/9/28,12:16:00,9471.57,9471.57,9471.57,9471.57,523000000
2007/9/28,12:17:00,9472.69,9472.69,9472.69,9472.69,467000000
2007/9/28,12:18:00,9471.43,9471.43,9471.43,9471.43,478000000
2007/9/28,12:19:00,9470.33,9470.33,9470.33,9470.33,425000000
2007/9/28,12:20:00,9470.37,9470.37,9470.37,9470.37,414000000
2007/9/28,12:21:00,9468.92,9468.92,9468.92,9468.92,411000000
2007/9/28,12:22:00,9469.02,9469.02,9469.02,9469.02,388000000
2007/9/28,12:23:00,9468.92,9468.92,9468.92,9468.92,453000000
2007/9/28,12:24:00,9467.32,9467.32,9467.32,9467.32,419000000
2007/9/28,12:25:00,9466.83,9466.83,9466.83,9466.83,477000000
2007/9/28,12:26:00,9464.71,9464.71,9464.71,9464.71,469000000
2007/9/28,12:27:00,9466.49,9466.49,9466.49,9466.49,389000000
2007/9/28,12:28:00,9464.44,9464.44,9464.44,9464.44,364000000
2007/9/28,12:29:00,9463.88,9463.88,9463.88,9463.88,392000000
2007/9/28,12:30:00,9460.95,9460.95,9460.95,9460.95,366000000
2007/9/28,12:31:00,9462.57,9462.57,9462.57,9462.57,414000000
2007/9/28,12:32:00,9461.55,9461.55,9461.55,9461.55,308000000
2007/9/28,12:33:00,9461.33,9461.33,9461.33,9461.33,423000000
2007/9/28,12:34:00,9460.77,9460.77,9460.77,9460.77,384000000
2007/9/28,12:35:00,9459.19,9459.19,9459.19,9459.19,370000000
2007/9/28,12:36:00,9459.28,9459.28,9459.28,9459.28,440000000
2007/9/28,12:37:00,9457.45,9457.45,9457.45,9457.45,468000000
2007/9/28,12:38:00,9455.30,9455.30,9455.30,9455.30,610000000
2007/9/28,12:39:00,9453.67,9453.67,9453.67,9453.67,468000000
2007/9/28,12:40:00,9453.64,9453.64,9453.64,9453.64,454000000
2007/9/28,12:41:00,9451.63,9451.63,9451.63,9451.63,559000000
2007/9/28,12:42:00,9452.38,9452.38,9452.38,9452.38,399000000
2007/9/28,12:43:00,9450.89,9450.89,9450.89,9450.89,469000000
2007/9/28,12:44:00,9448.13,9448.13,9448.13,9448.13,393000000
2007/9/28,12:45:00,9449.50,9449.50,9449.50,9449.50,392000000
2007/9/28,12:46:00,9449.28,9449.28,9449.28,9449.28,429000000
2007/9/28,12:47:00,9448.54,9448.54,9448.54,9448.54,415000000
2007/9/28,12:48:00,9445.96,9445.96,9445.96,9445.96,527000000
2007/9/28,12:49:00,9446.20,9446.20,9446.20,9446.20,402000000
2007/9/28,12:50:00,9445.74,9445.74,9445.74,9445.74,439000000
2007/9/28,12:51:00,9445.96,9445.96,9445.96,9445.96,500000000
2007/9/28,12:52:00,9445.14,9445.14,9445.14,9445.14,342000000
2007/9/28,12:53:00,9445.79,9445.79,9445.79,9445.79,430000000
2007/9/28,12:54:00,9445.73,9445.73,9445.73,9445.73,382000000
2007/9/28,12:55:00,9447.15,9447.15,9447.15,9447.15,343000000
2007/9/28,12:56:00,9449.23,9449.23,9449.23,9449.23,406000000
2007/9/28,12:57:00,9451.15,9451.15,9451.15,9451.15,324000000
2007/9/28,12:58:00,9450.70,9450.70,9450.70,9450.70,509000000
2007/9/28,12:59:00,9451.70,9451.70,9451.70,9451.70,369000000
2007/9/28,13:00:00,9452.34,9452.34,9452.34,9452.34,361000000
2007/9/28,13:01:00,9453.94,9453.94,9453.94,9453.94,388000000
2007/9/28,13:02:00,9455.56,9455.56,9455.56,9455.56,361000000
2007/9/28,13:03:00,9454.15,9454.15,9454.15,9454.15,458000000
2007/9/28,13:04:00,9455.43,9455.43,9455.43,9455.43,405000000
2007/9/28,13:05:00,9455.21,9455.21,9455.21,9455.21,456000000
2007/9/28,13:06:00,9455.02,9455.02,9455.02,9455.02,590000000
2007/9/28,13:07:00,9454.17,9454.17,9454.17,9454.17,415000000
2007/9/28,13:08:00,9452.07,9452.07,9452.07,9452.07,596000000
2007/9/28,13:09:00,9449.87,9449.87,9449.87,9449.87,512000000
2007/9/28,13:10:00,9446.03,9446.03,9446.03,9446.03,611000000
2007/9/28,13:11:00,9442.67,9442.67,9442.67,9442.67,689000000
2007/9/28,13:12:00,9438.63,9438.63,9438.63,9438.63,659000000
2007/9/28,13:13:00,9435.77,9435.77,9435.77,9435.77,761000000
2007/9/28,13:14:00,9434.96,9434.96,9434.96,9434.96,710000000
2007/9/28,13:15:00,9432.83,9432.83,9432.83,9432.83,705000000
2007/9/28,13:16:00,9433.20,9433.20,9433.20,9433.20,799000000
2007/9/28,13:17:00,9429.90,9429.90,9429.90,9429.90,608000000
2007/9/28,13:18:00,9429.82,9429.82,9429.82,9429.82,762000000
2007/9/28,13:19:00,9432.49,9432.49,9432.49,9432.49,638000000
2007/9/28,13:20:00,9434.13,9434.13,9434.13,9434.13,644000000
2007/9/28,13:21:00,9434.26,9434.26,9434.26,9434.26,720000000
2007/9/28,13:22:00,9437.13,9437.13,9437.13,9437.13,566000000
2007/9/28,13:23:00,9436.90,9436.90,9436.90,9436.90,671000000
2007/9/28,13:24:00,9435.57,9435.57,9435.57,9435.57,752000000
2007/9/28,13:25:00,9435.17,9435.17,9435.17,9435.17,756000000
2007/9/28,13:26:00,9435.17,9435.17,9435.17,9435.17,0
2007/9/28,13:27:00,9435.17,9435.17,9435.17,9435.17,0
2007/9/28,13:28:00,9435.17,9435.17,9435.17,9435.17,0
2007/9/28,13:29:00,9435.17,9435.17,9435.17,9435.17,0
2007/9/28,13:30:00,9411.95,9411.95,9411.95,9411.95,3413032960
2007/9/29,09:01:00,9458.67,9458.67,9458.67,9458.67,3150000128
2007/9/29,09:02:00,9462.57,9462.57,9462.57,9462.57,844000000
2007/9/29,09:03:00,9462.57,9462.57,9462.57,9462.57,1187000064
2007/9/29,09:04:00,9455.91,9455.91,9455.91,9455.91,1151000064
2007/9/29,09:05:00,9453.20,9453.20,9453.20,9453.20,895000000
2007/9/29,09:06:00,9450.38,9450.38,9450.38,9450.38,1030000000
2007/9/29,09:07:00,9444.47,9444.47,9444.47,9444.47,983000000
2007/9/29,09:08:00,9441.47,9441.47,9441.47,9441.47,877000000
2007/9/29,09:09:00,9439.38,9439.38,9439.38,9439.38,862000000
2007/9/29,09:10:00,9439.97,9439.97,9439.97,9439.97,826000000
2007/9/29,09:11:00,9440.61,9440.61,9440.61,9440.61,996000000
2007/9/29,09:12:00,9446.96,9446.96,9446.96,9446.96,774000000
2007/9/29,09:13:00,9452.45,9452.45,9452.45,9452.45,948000000
2007/9/29,09:14:00,9452.32,9452.32,9452.32,9452.32,861000000
2007/9/29,09:15:00,9452.74,9452.74,9452.74,9452.74,737000000
2007/9/29,09:16:00,9453.23,9453.23,9453.23,9453.23,987000000
2007/9/29,09:17:00,9453.00,9453.00,9453.00,9453.00,701000000
2007/9/29,09:18:00,9454.84,9454.84,9454.84,9454.84,826000000
2007/9/29,09:19:00,9454.94,9454.94,9454.94,9454.94,709000000
2007/9/29,09:20:00,9454.27,9454.27,9454.27,9454.27,650000000
2007/9/29,09:21:00,9454.94,9454.94,9454.94,9454.94,992000000
2007/9/29,09:22:00,9453.04,9453.04,9453.04,9453.04,751000000
2007/9/29,09:23:00,9454.19,9454.19,9454.19,9454.19,776000000
2007/9/29,09:24:00,9454.34,9454.34,9454.34,9454.34,776000000
2007/9/29,09:25:00,9451.67,9451.67,9451.67,9451.67,527000000
2007/9/29,09:26:00,9451.64,9451.64,9451.64,9451.64,771000000
2007/9/29,09:27:00,9449.96,9449.96,9449.96,9449.96,678000000
2007/9/29,09:28:00,9449.91,9449.91,9449.91,9449.91,791000000
2007/9/29,09:29:00,9452.05,9452.05,9452.05,9452.05,711000000
2007/9/29,09:30:00,9450.33,9450.33,9450.33,9450.33,587000000
2007/9/29,09:31:00,9451.06,9451.06,9451.06,9451.06,721000000
2007/9/29,09:32:00,9449.28,9449.28,9449.28,9449.28,517000000
2007/9/29,09:33:00,9449.70,9449.70,9449.70,9449.70,638000000
2007/9/29,09:34:00,9449.45,9449.45,9449.45,9449.45,570000000
2007/9/29,09:35:00,9450.18,9450.18,9450.18,9450.18,476000000
2007/9/29,09:36:00,9452.60,9452.60,9452.60,9452.60,671000000
2007/9/29,09:37:00,9454.03,9454.03,9454.03,9454.03,593000000
2007/9/29,09:38:00,9453.95,9453.95,9453.95,9453.95,746000000
2007/9/29,09:39:00,9457.51,9457.51,9457.51,9457.51,645000000
2007/9/29,09:40:00,9456.84,9456.84,9456.84,9456.84,612000000
2007/9/29,09:41:00,9460.33,9460.33,9460.33,9460.33,891000000
2007/9/29,09:42:00,9463.75,9463.75,9463.75,9463.75,516000000
2007/9/29,09:43:00,9466.40,9466.40,9466.40,9466.40,787000000
2007/9/29,09:44:00,9468.10,9468.10,9468.10,9468.10,651000000
2007/9/29,09:45:00,9471.53,9471.53,9471.53,9471.53,541000000
2007/9/29,09:46:00,9471.30,9471.30,9471.30,9471.30,774000000
2007/9/29,09:47:00,9474.10,9474.10,9474.10,9474.10,581000000
2007/9/29,09:48:00,9471.98,9471.98,9471.98,9471.98,659000000
2007/9/29,09:49:00,9470.78,9470.78,9470.78,9470.78,577000000
2007/9/29,09:50:00,9467.39,9467.39,9467.39,9467.39,470000000
2007/9/29,09:51:00,9466.38,9466.38,9466.38,9466.38,568000000
2007/9/29,09:52:00,9465.36,9465.36,9465.36,9465.36,465000000
2007/9/29,09:53:00,9464.11,9464.11,9464.11,9464.11,467000000
2007/9/29,09:54:00,9463.02,9463.02,9463.02,9463.02,474000000
2007/9/29,09:55:00,9462.39,9462.39,9462.39,9462.39,386000000
2007/9/29,09:56:00,9460.02,9460.02,9460.02,9460.02,445000000
2007/9/29,09:57:00,9459.83,9459.83,9459.83,9459.83,342000000
2007/9/29,09:58:00,9460.27,9460.27,9460.27,9460.27,395000000
2007/9/29,09:59:00,9459.88,9459.88,9459.88,9459.88,412000000
2007/9/29,10:00:00,9460.05,9460.05,9460.05,9460.05,368000000
2007/9/29,10:01:00,9457.40,9457.40,9457.40,9457.40,409000000
2007/9/29,10:02:00,9456.42,9456.42,9456.42,9456.42,310000000
2007/9/29,10:03:00,9456.80,9456.80,9456.80,9456.80,388000000
2007/9/29,10:04:00,9455.31,9455.31,9455.31,9455.31,364000000
2007/9/29,10:05:00,9455.23,9455.23,9455.23,9455.23,313000000
2007/9/29,10:06:00,9455.21,9455.21,9455.21,9455.21,460000000
2007/9/29,10:07:00,9454.80,9454.80,9454.80,9454.80,455000000
2007/9/29,10:08:00,9456.13,9456.13,9456.13,9456.13,615000000
2007/9/29,10:09:00,9456.58,9456.58,9456.58,9456.58,739000000
2007/9/29,10:10:00,9460.93,9460.93,9460.93,9460.93,475000000
2007/9/29,10:11:00,9461.77,9461.77,9461.77,9461.77,657000000
2007/9/29,10:12:00,9461.99,9461.99,9461.99,9461.99,613000000
2007/9/29,10:13:00,9467.55,9467.55,9467.55,9467.55,550000000
2007/9/29,10:14:00,9466.81,9466.81,9466.81,9466.81,515000000
2007/9/29,10:15:00,9466.69,9466.69,9466.69,9466.69,515000000
2007/9/29,10:16:00,9465.13,9465.13,9465.13,9465.13,588000000
2007/9/29,10:17:00,9465.53,9465.53,9465.53,9465.53,417000000
2007/9/29,10:18:00,9464.61,9464.61,9464.61,9464.61,537000000
2007/9/29,10:19:00,9464.38,9464.38,9464.38,9464.38,421000000
2007/9/29,10:20:00,9465.03,9465.03,9465.03,9465.03,362000000
2007/9/29,10:21:00,9460.53,9460.53,9460.53,9460.53,427000000
2007/9/29,10:22:00,9462.19,9462.19,9462.19,9462.19,351000000
2007/9/29,10:23:00,9462.74,9462.74,9462.74,9462.74,602000000
2007/9/29,10:24:00,9464.89,9464.89,9464.89,9464.89,484000000
2007/9/29,10:25:00,9466.67,9466.67,9466.67,9466.67,553000000
2007/9/29,10:26:00,9467.78,9467.78,9467.78,9467.78,601000000
2007/9/29,10:27:00,9471.56,9471.56,9471.56,9471.56,516000000
2007/9/29,10:28:00,9473.75,9473.75,9473.75,9473.75,539000000
2007/9/29,10:29:00,9476.40,9476.40,9476.40,9476.40,486000000
2007/9/29,10:30:00,9478.21,9478.21,9478.21,9478.21,500000000
2007/9/29,10:31:00,9481.10,9481.10,9481.10,9481.10,710000000
2007/9/29,10:32:00,9481.27,9481.27,9481.27,9481.27,609000000
2007/9/29,10:33:00,9481.37,9481.37,9481.37,9481.37,651000000
2007/9/29,10:34:00,9482.37,9482.37,9482.37,9482.37,539000000
2007/9/29,10:35:00,9481.28,9481.28,9481.28,9481.28,448000000
2007/9/29,10:36:00,9477.98,9477.98,9477.98,9477.98,527000000
2007/9/29,10:37:00,9478.53,9478.53,9478.53,9478.53,402000000
2007/9/29,10:38:00,9479.99,9479.99,9479.99,9479.99,535000000
2007/9/29,10:39:00,9477.46,9477.46,9477.46,9477.46,415000000
2007/9/29,10:40:00,9478.27,9478.27,9478.27,9478.27,376000000
2007/9/29,10:41:00,9475.37,9475.37,9475.37,9475.37,440000000
2007/9/29,10:42:00,9474.49,9474.49,9474.49,9474.49,364000000
2007/9/29,10:43:00,9473.99,9473.99,9473.99,9473.99,456000000
2007/9/29,10:44:00,9470.39,9470.39,9470.39,9470.39,368000000
2007/9/29,10:45:00,9469.68,9469.68,9469.68,9469.68,325000000
2007/9/29,10:46:00,9467.82,9467.82,9467.82,9467.82,440000000
2007/9/29,10:47:00,9467.42,9467.42,9467.42,9467.42,382000000
2007/9/29,10:48:00,9466.93,9466.93,9466.93,9466.93,446000000
2007/9/29,10:49:00,9466.84,9466.84,9466.84,9466.84,382000000
2007/9/29,10:50:00,9468.01,9468.01,9468.01,9468.01,301000000
2007/9/29,10:51:00,9465.62,9465.62,9465.62,9465.62,356000000
2007/9/29,10:52:00,9465.45,9465.45,9465.45,9465.45,303000000
2007/9/29,10:53:00,9467.39,9467.39,9467.39,9467.39,359000000
2007/9/29,10:54:00,9462.60,9462.60,9462.60,9462.60,297000000
2007/9/29,10:55:00,9463.28,9463.28,9463.28,9463.28,293000000
2007/9/29,10:56:00,9465.33,9465.33,9465.33,9465.33,352000000
2007/9/29,10:57:00,9463.60,9463.60,9463.60,9463.60,260000000
2007/9/29,10:58:00,9462.84,9462.84,9462.84,9462.84,321000000
2007/9/29,10:59:00,9462.90,9462.90,9462.90,9462.90,326000000
2007/9/29,11:00:00,9465.18,9465.18,9465.18,9465.18,220000000
2007/9/29,11:01:00,9466.32,9466.32,9466.32,9466.32,312000000
2007/9/29,11:02:00,9466.13,9466.13,9466.13,9466.13,277000000
2007/9/29,11:03:00,9464.36,9464.36,9464.36,9464.36,298000000
2007/9/29,11:04:00,9464.78,9464.78,9464.78,9464.78,318000000
2007/9/29,11:05:00,9463.28,9463.28,9463.28,9463.28,252000000
2007/9/29,11:06:00,9464.62,9464.62,9464.62,9464.62,290000000
2007/9/29,11:07:00,9464.44,9464.44,9464.44,9464.44,275000000
2007/9/29,11:08:00,9464.02,9464.02,9464.02,9464.02,357000000
2007/9/29,11:09:00,9466.31,9466.31,9466.31,9466.31,293000000
2007/9/29,11:10:00,9463.47,9463.47,9463.47,9463.47,254000000
2007/9/29,11:11:00,9460.79,9460.79,9460.79,9460.79,292000000
2007/9/29,11:12:00,9465.49,9465.49,9465.49,9465.49,348000000
2007/9/29,11:13:00,9459.53,9459.53,9459.53,9459.53,470000000
2007/9/29,11:14:00,9456.35,9456.35,9456.35,9456.35,330000000
2007/9/29,11:15:00,9454.01,9454.01,9454.01,9454.01,346000000
2007/9/29,11:16:00,9452.20,9452.20,9452.20,9452.20,491000000
2007/9/29,11:17:00,9450.36,9450.36,9450.36,9450.36,382000000
2007/9/29,11:18:00,9447.16,9447.16,9447.16,9447.16,534000000
2007/9/29,11:19:00,9444.28,9444.28,9444.28,9444.28,521000000
2007/9/29,11:20:00,9443.17,9443.17,9443.17,9443.17,463000000
2007/9/29,11:21:00,9440.95,9440.95,9440.95,9440.95,516000000
2007/9/29,11:22:00,9437.88,9437.88,9437.88,9437.88,359000000
2007/9/29,11:23:00,9434.58,9434.58,9434.58,9434.58,532000000
2007/9/29,11:24:00,9435.00,9435.00,9435.00,9435.00,421000000
2007/9/29,11:25:00,9433.34,9433.34,9433.34,9433.34,373000000
2007/9/29,11:26:00,9432.71,9432.71,9432.71,9432.71,387000000
2007/9/29,11:27:00,9437.44,9437.44,9437.44,9437.44,316000000
2007/9/29,11:28:00,9438.65,9438.65,9438.65,9438.65,323000000
2007/9/29,11:29:00,9441.09,9441.09,9441.09,9441.09,240000000
2007/9/29,11:30:00,9440.97,9440.97,9440.97,9440.97,225000000
2007/9/29,11:31:00,9440.73,9440.73,9440.73,9440.73,251000000
2007/9/29,11:32:00,9439.68,9439.68,9439.68,9439.68,189000000
2007/9/29,11:33:00,9441.52,9441.52,9441.52,9441.52,257000000
2007/9/29,11:34:00,9440.89,9440.89,9440.89,9440.89,202000000
2007/9/29,11:35:00,9440.20,9440.20,9440.20,9440.20,263000000
2007/9/29,11:36:00,9439.40,9439.40,9439.40,9439.40,212000000
2007/9/29,11:37:00,9438.47,9438.47,9438.47,9438.47,149000000
2007/9/29,11:38:00,9441.24,9441.24,9441.24,9441.24,253000000
2007/9/29,11:39:00,9443.67,9443.67,9443.67,9443.67,172000000
2007/9/29,11:40:00,9441.02,9441.02,9441.02,9441.02,207000000
2007/9/29,11:41:00,9442.37,9442.37,9442.37,9442.37,201000000
2007/9/29,11:42:00,9442.83,9442.83,9442.83,9442.83,166000000
2007/9/29,11:43:00,9444.07,9444.07,9444.07,9444.07,209000000
2007/9/29,11:44:00,9442.49,9442.49,9442.49,9442.49,219000000
2007/9/29,11:45:00,9444.00,9444.00,9444.00,9444.00,159000000
2007/9/29,11:46:00,9442.90,9442.90,9442.90,9442.90,280000000
2007/9/29,11:47:00,9443.83,9443.83,9443.83,9443.83,258000000
2007/9/29,11:48:00,9445.80,9445.80,9445.80,9445.80,345000000
2007/9/29,11:49:00,9445.29,9445.29,9445.29,9445.29,272000000
2007/9/29,11:50:00,9446.37,9446.37,9446.37,9446.37,193000000
2007/9/29,11:51:00,9448.58,9448.58,9448.58,9448.58,221000000
2007/9/29,11:52:00,9449.44,9449.44,9449.44,9449.44,170000000
2007/9/29,11:53:00,9447.27,9447.27,9447.27,9447.27,302000000
2007/9/29,11:54:00,9444.99,9444.99,9444.99,9444.99,185000000
2007/9/29,11:55:00,9448.53,9448.53,9448.53,9448.53,191000000
2007/9/29,11:56:00,9446.10,9446.10,9446.10,9446.10,184000000
2007/9/29,11:57:00,9445.02,9445.02,9445.02,9445.02,192000000
2007/9/29,11:58:00,9445.50,9445.50,9445.50,9445.50,229000000
2007/9/29,11:59:00,9443.90,9443.90,9443.90,9443.90,195000000
2007/9/29,12:00:00,9442.75,9442.75,9442.75,9442.75,174000000
2007/9/29,12:01:00,9442.38,9442.38,9442.38,9442.38,294000000
2007/9/29,12:02:00,9441.95,9441.95,9441.95,9441.95,145000000
2007/9/29,12:03:00,9438.90,9438.90,9438.90,9438.90,262000000
2007/9/29,12:04:00,9436.22,9436.22,9436.22,9436.22,196000000
2007/9/29,12:05:00,9435.57,9435.57,9435.57,9435.57,253000000
2007/9/29,12:06:00,9433.97,9433.97,9433.97,9433.97,261000000
2007/9/29,12:07:00,9433.33,9433.33,9433.33,9433.33,239000000
2007/9/29,12:08:00,9433.09,9433.09,9433.09,9433.09,291000000
2007/9/29,12:09:00,9431.16,9431.16,9431.16,9431.16,239000000
2007/9/29,12:10:00,9430.36,9430.36,9430.36,9430.36,265000000
2007/9/29,12:11:00,9430.12,9430.12,9430.12,9430.12,290000000
2007/9/29,12:12:00,9429.91,9429.91,9429.91,9429.91,229000000
2007/9/29,12:13:00,9428.79,9428.79,9428.79,9428.79,270000000
2007/9/29,12:14:00,9427.59,9427.59,9427.59,9427.59,232000000
2007/9/29,12:15:00,9427.09,9427.09,9427.09,9427.09,247000000
2007/9/29,12:16:00,9425.12,9425.12,9425.12,9425.12,341000000
2007/9/29,12:17:00,9424.71,9424.71,9424.71,9424.71,206000000
2007/9/29,12:18:00,9428.59,9428.59,9428.59,9428.59,313000000
2007/9/29,12:19:00,9430.85,9430.85,9430.85,9430.85,278000000
2007/9/29,12:20:00,9428.13,9428.13,9428.13,9428.13,195000000
2007/9/29,12:21:00,9433.26,9433.26,9433.26,9433.26,233000000
2007/9/29,12:22:00,9434.49,9434.49,9434.49,9434.49,188000000
2007/9/29,12:23:00,9438.04,9438.04,9438.04,9438.04,272000000
2007/9/29,12:24:00,9441.06,9441.06,9441.06,9441.06,207000000
2007/9/29,12:25:00,9442.59,9442.59,9442.59,9442.59,278000000
2007/9/29,12:26:00,9442.48,9442.48,9442.48,9442.48,318000000
2007/9/29,12:27:00,9442.05,9442.05,9442.05,9442.05,224000000
2007/9/29,12:28:00,9442.40,9442.40,9442.40,9442.40,259000000
2007/9/29,12:29:00,9442.46,9442.46,9442.46,9442.46,208000000
2007/9/29,12:30:00,9440.46,9440.46,9440.46,9440.46,213000000
2007/9/29,12:31:00,9442.56,9442.56,9442.56,9442.56,259000000
2007/9/29,12:32:00,9443.66,9443.66,9443.66,9443.66,204000000
2007/9/29,12:33:00,9443.66,9443.66,9443.66,9443.66,225000000
2007/9/29,12:34:00,9441.99,9441.99,9441.99,9441.99,177000000
2007/9/29,12:35:00,9441.70,9441.70,9441.70,9441.70,197000000
2007/9/29,12:36:00,9441.91,9441.91,9441.91,9441.91,208000000
2007/9/29,12:37:00,9442.83,9442.83,9442.83,9442.83,158000000
2007/9/29,12:38:00,9441.09,9441.09,9441.09,9441.09,247000000
2007/9/29,12:39:00,9440.96,9440.96,9440.96,9440.96,171000000
2007/9/29,12:40:00,9440.69,9440.69,9440.69,9440.69,221000000
2007/9/29,12:41:00,9440.21,9440.21,9440.21,9440.21,256000000
2007/9/29,12:42:00,9442.42,9442.42,9442.42,9442.42,189000000
2007/9/29,12:43:00,9442.11,9442.11,9442.11,9442.11,303000000
2007/9/29,12:44:00,9442.06,9442.06,9442.06,9442.06,239000000
2007/9/29,12:45:00,9442.41,9442.41,9442.41,9442.41,240000000
2007/9/29,12:46:00,9443.20,9443.20,9443.20,9443.20,378000000
2007/9/29,12:47:00,9444.33,9444.33,9444.33,9444.33,238000000
2007/9/29,12:48:00,9444.55,9444.55,9444.55,9444.55,383000000
2007/9/29,12:49:00,9448.52,9448.52,9448.52,9448.52,316000000
2007/9/29,12:50:00,9450.78,9450.78,9450.78,9450.78,282000000
2007/9/29,12:51:00,9449.40,9449.40,9449.40,9449.40,405000000
2007/9/29,12:52:00,9453.77,9453.77,9453.77,9453.77,301000000
2007/9/29,12:53:00,9456.71,9456.71,9456.71,9456.71,434000000
2007/9/29,12:54:00,9457.36,9457.36,9457.36,9457.36,360000000
2007/9/29,12:55:00,9457.54,9457.54,9457.54,9457.54,400000000
2007/9/29,12:56:00,9460.75,9460.75,9460.75,9460.75,470000000
2007/9/29,12:57:00,9461.60,9461.60,9461.60,9461.60,388000000
2007/9/29,12:58:00,9464.40,9464.40,9464.40,9464.40,460000000
2007/9/29,12:59:00,9465.57,9465.57,9465.57,9465.57,392000000
2007/9/29,13:00:00,9465.83,9465.83,9465.83,9465.83,469000000
2007/9/29,13:01:00,9464.12,9464.12,9464.12,9464.12,561000000
2007/9/29,13:02:00,9462.73,9462.73,9462.73,9462.73,379000000
2007/9/29,13:03:00,9462.93,9462.93,9462.93,9462.93,431000000
2007/9/29,13:04:00,9462.23,9462.23,9462.23,9462.23,350000000
2007/9/29,13:05:00,9460.95,9460.95,9460.95,9460.95,391000000
2007/9/29,13:06:00,9460.59,9460.59,9460.59,9460.59,424000000
2007/9/29,13:07:00,9459.38,9459.38,9459.38,9459.38,434000000
2007/9/29,13:08:00,9457.14,9457.14,9457.14,9457.14,608000000
2007/9/29,13:09:00,9457.65,9457.65,9457.65,9457.65,458000000
2007/9/29,13:10:00,9457.15,9457.15,9457.15,9457.15,458000000
2007/9/29,13:11:00,9459.81,9459.81,9459.81,9459.81,509000000
2007/9/29,13:12:00,9459.98,9459.98,9459.98,9459.98,402000000
2007/9/29,13:13:00,9459.30,9459.30,9459.30,9459.30,630000000
2007/9/29,13:14:00,9459.57,9459.57,9459.57,9459.57,476000000
2007/9/29,13:15:00,9462.82,9462.82,9462.82,9462.82,540000000
2007/9/29,13:16:00,9463.35,9463.35,9463.35,9463.35,546000000
2007/9/29,13:17:00,9466.27,9466.27,9466.27,9466.27,491000000
2007/9/29,13:18:00,9472.14,9472.14,9472.14,9472.14,713000000
2007/9/29,13:19:00,9472.87,9472.87,9472.87,9472.87,548000000
2007/9/29,13:20:00,9471.40,9471.40,9471.40,9471.40,655000000
2007/9/29,13:21:00,9471.48,9471.48,9471.48,9471.48,838000000
2007/9/29,13:22:00,9472.43,9472.43,9472.43,9472.43,674000000
2007/9/29,13:23:00,9472.45,9472.45,9472.45,9472.45,846000000
2007/9/29,13:24:00,9473.50,9473.50,9473.50,9473.50,760000000
2007/9/29,13:25:00,9476.08,9476.08,9476.08,9476.08,875000000
2007/9/29,13:26:00,9476.13,9476.13,9476.13,9476.13,0
2007/9/29,13:27:00,9476.13,9476.13,9476.13,9476.13,0
2007/9/29,13:28:00,9476.13,9476.13,9476.13,9476.13,0
2007/9/29,13:29:00,9476.13,9476.13,9476.13,9476.13,0
2007/9/29,13:30:00,9476.52,9476.52,9476.52,9476.52,1595032576
2007/10/1,09:01:00,9523.98,9523.98,9523.98,9523.98,1017032704
2007/10/1,09:02:00,9542.05,9542.05,9542.05,9542.05,1472999936
2007/10/1,09:03:00,9546.55,9546.55,9546.55,9546.55,1655000064
2007/10/1,09:04:00,9551.89,9551.89,9551.89,9551.89,1560000000
2007/10/1,09:05:00,9555.07,9555.07,9555.07,9555.07,1300000000
2007/10/1,09:06:00,9552.03,9552.03,9552.03,9552.03,1492999936
2007/10/1,09:07:00,9542.55,9542.55,9542.55,9542.55,1279000064
2007/10/1,09:08:00,9535.32,9535.32,9535.32,9535.32,1290000000
2007/10/1,09:09:00,9531.47,9531.47,9531.47,9531.47,1136999936
2007/10/1,09:10:00,9528.34,9528.34,9528.34,9528.34,864000000
2007/10/1,09:11:00,9526.43,9526.43,9526.43,9526.43,1118000000
2007/10/1,09:12:00,9525.97,9525.97,9525.97,9525.97,935000000
2007/10/1,09:13:00,9526.35,9526.35,9526.35,9526.35,1147000064
2007/10/1,09:14:00,9528.51,9528.51,9528.51,9528.51,1306000000
2007/10/1,09:15:00,9531.45,9531.45,9531.45,9531.45,1022000000
2007/10/1,09:16:00,9535.75,9535.75,9535.75,9535.75,1400999936
2007/10/1,09:17:00,9541.43,9541.43,9541.43,9541.43,1226000000
2007/10/1,09:18:00,9545.67,9545.67,9545.67,9545.67,1344000000
2007/10/1,09:19:00,9545.39,9545.39,9545.39,9545.39,1291000064
2007/10/1,09:20:00,9549.60,9549.60,9549.60,9549.60,1078000000
2007/10/1,09:21:00,9544.18,9544.18,9544.18,9544.18,1223000064
2007/10/1,09:22:00,9540.34,9540.34,9540.34,9540.34,1136000000
2007/10/1,09:23:00,9535.38,9535.38,9535.38,9535.38,1039000000
2007/10/1,09:24:00,9524.14,9524.14,9524.14,9524.14,1055000000
2007/10/1,09:25:00,9519.47,9519.47,9519.47,9519.47,832000000
2007/10/1,09:26:00,9513.63,9513.63,9513.63,9513.63,1057000000
2007/10/1,09:27:00,9506.73,9506.73,9506.73,9506.73,1039000000
2007/10/1,09:28:00,9501.14,9501.14,9501.14,9501.14,1144999936
2007/10/1,09:29:00,9493.04,9493.04,9493.04,9493.04,1211000064
2007/10/1,09:30:00,9482.54,9482.54,9482.54,9482.54,973000000
2007/10/1,09:31:00,9479.25,9479.25,9479.25,9479.25,1400000000
2007/10/1,09:32:00,9474.40,9474.40,9474.40,9474.40,1264999936
2007/10/1,09:33:00,9474.63,9474.63,9474.63,9474.63,958000000
2007/10/1,09:34:00,9480.19,9480.19,9480.19,9480.19,1018000000
2007/10/1,09:35:00,9486.27,9486.27,9486.27,9486.27,823000000
2007/10/1,09:36:00,9495.59,9495.59,9495.59,9495.59,817000000
2007/10/1,09:37:00,9501.93,9501.93,9501.93,9501.93,620000000
2007/10/1,09:38:00,9502.48,9502.48,9502.48,9502.48,706000000
2007/10/1,09:39:00,9505.68,9505.68,9505.68,9505.68,714000000
2007/10/1,09:40:00,9504.60,9504.60,9504.60,9504.60,646000000
2007/10/1,09:41:00,9504.33,9504.33,9504.33,9504.33,771000000
2007/10/1,09:42:00,9504.36,9504.36,9504.36,9504.36,538000000
2007/10/1,09:43:00,9505.24,9505.24,9505.24,9505.24,701000000
2007/10/1,09:44:00,9505.23,9505.23,9505.23,9505.23,480000000
2007/10/1,09:45:00,9504.85,9504.85,9504.85,9504.85,421000000
2007/10/1,09:46:00,9503.97,9503.97,9503.97,9503.97,558000000
2007/10/1,09:47:00,9506.28,9506.28,9506.28,9506.28,459000000
2007/10/1,09:48:00,9507.43,9507.43,9507.43,9507.43,623000000
2007/10/1,09:49:00,9510.12,9510.12,9510.12,9510.12,632000000
2007/10/1,09:50:00,9514.60,9514.60,9514.60,9514.60,643000000
2007/10/1,09:51:00,9519.16,9519.16,9519.16,9519.16,833000000
2007/10/1,09:52:00,9522.84,9522.84,9522.84,9522.84,777000000
2007/10/1,09:53:00,9524.82,9524.82,9524.82,9524.82,920000000
2007/10/1,09:54:00,9525.09,9525.09,9525.09,9525.09,853000000
2007/10/1,09:55:00,9526.16,9526.16,9526.16,9526.16,652000000
2007/10/1,09:56:00,9526.15,9526.15,9526.15,9526.15,742000000
2007/10/1,09:57:00,9526.09,9526.09,9526.09,9526.09,522000000
2007/10/1,09:58:00,9526.77,9526.77,9526.77,9526.77,679000000
2007/10/1,09:59:00,9526.89,9526.89,9526.89,9526.89,729000000
2007/10/1,10:00:00,9528.52,9528.52,9528.52,9528.52,484000000
2007/10/1,10:01:00,9527.17,9527.17,9527.17,9527.17,617000000
2007/10/1,10:02:00,9530.03,9530.03,9530.03,9530.03,580000000
2007/10/1,10:03:00,9532.86,9532.86,9532.86,9532.86,632000000
2007/10/1,10:04:00,9535.68,9535.68,9535.68,9535.68,881000000
2007/10/1,10:05:00,9538.95,9538.95,9538.95,9538.95,859000000
2007/10/1,10:06:00,9540.93,9540.93,9540.93,9540.93,1033000000
2007/10/1,10:07:00,9542.95,9542.95,9542.95,9542.95,912000000
2007/10/1,10:08:00,9544.34,9544.34,9544.34,9544.34,936000000
2007/10/1,10:09:00,9543.51,9543.51,9543.51,9543.51,778000000
2007/10/1,10:10:00,9543.49,9543.49,9543.49,9543.49,636000000
2007/10/1,10:11:00,9545.72,9545.72,9545.72,9545.72,907000000
2007/10/1,10:12:00,9544.62,9544.62,9544.62,9544.62,641000000
2007/10/1,10:13:00,9544.84,9544.84,9544.84,9544.84,689000000
2007/10/1,10:14:00,9539.72,9539.72,9539.72,9539.72,708000000
2007/10/1,10:15:00,9539.03,9539.03,9539.03,9539.03,547000000
2007/10/1,10:16:00,9536.02,9536.02,9536.02,9536.02,896000000
2007/10/1,10:17:00,9534.26,9534.26,9534.26,9534.26,700000000
2007/10/1,10:18:00,9534.79,9534.79,9534.79,9534.79,904000000
2007/10/1,10:19:00,9532.02,9532.02,9532.02,9532.02,785000000
2007/10/1,10:20:00,9529.60,9529.60,9529.60,9529.60,655000000
2007/10/1,10:21:00,9530.87,9530.87,9530.87,9530.87,772000000
2007/10/1,10:22:00,9528.97,9528.97,9528.97,9528.97,514000000
2007/10/1,10:23:00,9526.62,9526.62,9526.62,9526.62,516000000
2007/10/1,10:24:00,9529.36,9529.36,9529.36,9529.36,502000000
2007/10/1,10:25:00,9527.96,9527.96,9527.96,9527.96,464000000
2007/10/1,10:26:00,9527.55,9527.55,9527.55,9527.55,556000000
2007/10/1,10:27:00,9528.93,9528.93,9528.93,9528.93,408000000
2007/10/1,10:28:00,9527.17,9527.17,9527.17,9527.17,561000000
2007/10/1,10:29:00,9526.08,9526.08,9526.08,9526.08,598000000
2007/10/1,10:30:00,9525.86,9525.86,9525.86,9525.86,483000000
2007/10/1,10:31:00,9524.19,9524.19,9524.19,9524.19,648000000
2007/10/1,10:32:00,9522.33,9522.33,9522.33,9522.33,542000000
2007/10/1,10:33:00,9519.47,9519.47,9519.47,9519.47,709000000
2007/10/1,10:34:00,9515.31,9515.31,9515.31,9515.31,635000000
2007/10/1,10:35:00,9511.66,9511.66,9511.66,9511.66,636000000
2007/10/1,10:36:00,9508.38,9508.38,9508.38,9508.38,749000000
2007/10/1,10:37:00,9504.91,9504.91,9504.91,9504.91,522000000
2007/10/1,10:38:00,9503.89,9503.89,9503.89,9503.89,645000000
2007/10/1,10:39:00,9506.36,9506.36,9506.36,9506.36,505000000
2007/10/1,10:40:00,9503.41,9503.41,9503.41,9503.41,387000000
2007/10/1,10:41:00,9502.30,9502.30,9502.30,9502.30,520000000
2007/10/1,10:42:00,9502.58,9502.58,9502.58,9502.58,413000000
2007/10/1,10:43:00,9501.62,9501.62,9501.62,9501.62,468000000
2007/10/1,10:44:00,9500.96,9500.96,9500.96,9500.96,508000000
2007/10/1,10:45:00,9501.21,9501.21,9501.21,9501.21,464000000
2007/10/1,10:46:00,9502.06,9502.06,9502.06,9502.06,506000000
2007/10/1,10:47:00,9502.65,9502.65,9502.65,9502.65,349000000
2007/10/1,10:48:00,9501.51,9501.51,9501.51,9501.51,391000000
2007/10/1,10:49:00,9508.17,9508.17,9508.17,9508.17,446000000
2007/10/1,10:50:00,9508.07,9508.07,9508.07,9508.07,396000000
2007/10/1,10:51:00,9517.68,9517.68,9517.68,9517.68,577000000
2007/10/1,10:52:00,9517.69,9517.69,9517.69,9517.69,440000000
2007/10/1,10:53:00,9519.66,9519.66,9519.66,9519.66,445000000
2007/10/1,10:54:00,9521.45,9521.45,9521.45,9521.45,489000000
2007/10/1,10:55:00,9524.55,9524.55,9524.55,9524.55,456000000
2007/10/1,10:56:00,9524.34,9524.34,9524.34,9524.34,537000000
2007/10/1,10:57:00,9525.69,9525.69,9525.69,9525.69,380000000
2007/10/1,10:58:00,9526.50,9526.50,9526.50,9526.50,427000000
2007/10/1,10:59:00,9527.06,9527.06,9527.06,9527.06,352000000
2007/10/1,11:00:00,9526.62,9526.62,9526.62,9526.62,332000000
2007/10/1,11:01:00,9524.54,9524.54,9524.54,9524.54,388000000
2007/10/1,11:02:00,9526.80,9526.80,9526.80,9526.80,341000000
2007/10/1,11:03:00,9525.45,9525.45,9525.45,9525.45,408000000
2007/10/1,11:04:00,9525.37,9525.37,9525.37,9525.37,392000000
2007/10/1,11:05:00,9525.75,9525.75,9525.75,9525.75,380000000
2007/10/1,11:06:00,9525.53,9525.53,9525.53,9525.53,362000000
2007/10/1,11:07:00,9527.00,9527.00,9527.00,9527.00,325000000
2007/10/1,11:08:00,9528.48,9528.48,9528.48,9528.48,374000000
2007/10/1,11:09:00,9528.58,9528.58,9528.58,9528.58,430000000
2007/10/1,11:10:00,9529.23,9529.23,9529.23,9529.23,369000000
2007/10/1,11:11:00,9532.44,9532.44,9532.44,9532.44,462000000
2007/10/1,11:12:00,9531.32,9531.32,9531.32,9531.32,316000000
2007/10/1,11:13:00,9530.80,9530.80,9530.80,9530.80,358000000
2007/10/1,11:14:00,9531.31,9531.31,9531.31,9531.31,396000000
2007/10/1,11:15:00,9532.64,9532.64,9532.64,9532.64,396000000
2007/10/1,11:16:00,9532.54,9532.54,9532.54,9532.54,516000000
2007/10/1,11:17:00,9535.78,9535.78,9535.78,9535.78,470000000
2007/10/1,11:18:00,9543.70,9543.70,9543.70,9543.70,689000000
2007/10/1,11:19:00,9541.97,9541.97,9541.97,9541.97,476000000
2007/10/1,11:20:00,9544.14,9544.14,9544.14,9544.14,437000000
2007/10/1,11:21:00,9545.08,9545.08,9545.08,9545.08,513000000
2007/10/1,11:22:00,9547.50,9547.50,9547.50,9547.50,539000000
2007/10/1,11:23:00,9548.51,9548.51,9548.51,9548.51,491000000
2007/10/1,11:24:00,9547.59,9547.59,9547.59,9547.59,534000000
2007/10/1,11:25:00,9545.60,9545.60,9545.60,9545.60,439000000
2007/10/1,11:26:00,9547.80,9547.80,9547.80,9547.80,563000000
2007/10/1,11:27:00,9547.55,9547.55,9547.55,9547.55,395000000
2007/10/1,11:28:00,9547.47,9547.47,9547.47,9547.47,449000000
2007/10/1,11:29:00,9548.16,9548.16,9548.16,9548.16,415000000
2007/10/1,11:30:00,9548.06,9548.06,9548.06,9548.06,428000000
2007/10/1,11:31:00,9548.69,9548.69,9548.69,9548.69,466000000
2007/10/1,11:32:00,9546.95,9546.95,9546.95,9546.95,363000000
2007/10/1,11:33:00,9543.43,9543.43,9543.43,9543.43,432000000
2007/10/1,11:34:00,9541.91,9541.91,9541.91,9541.91,471000000
2007/10/1,11:35:00,9543.43,9543.43,9543.43,9543.43,362000000
2007/10/1,11:36:00,9540.73,9540.73,9540.73,9540.73,450000000
2007/10/1,11:37:00,9543.81,9543.81,9543.81,9543.81,383000000
2007/10/1,11:38:00,9541.31,9541.31,9541.31,9541.31,386000000
2007/10/1,11:39:00,9543.05,9543.05,9543.05,9543.05,509000000
2007/10/1,11:40:00,9543.37,9543.37,9543.37,9543.37,401000000
2007/10/1,11:41:00,9542.71,9542.71,9542.71,9542.71,436000000
2007/10/1,11:42:00,9543.24,9543.24,9543.24,9543.24,417000000
2007/10/1,11:43:00,9543.11,9543.11,9543.11,9543.11,407000000
2007/10/1,11:44:00,9541.37,9541.37,9541.37,9541.37,355000000
2007/10/1,11:45:00,9543.15,9543.15,9543.15,9543.15,308000000
2007/10/1,11:46:00,9543.90,9543.90,9543.90,9543.90,426000000
2007/10/1,11:47:00,9542.01,9542.01,9542.01,9542.01,334000000
2007/10/1,11:48:00,9542.43,9542.43,9542.43,9542.43,394000000
2007/10/1,11:49:00,9541.75,9541.75,9541.75,9541.75,347000000
2007/10/1,11:50:00,9540.50,9540.50,9540.50,9540.50,313000000
2007/10/1,11:51:00,9538.76,9538.76,9538.76,9538.76,373000000
2007/10/1,11:52:00,9539.96,9539.96,9539.96,9539.96,334000000
2007/10/1,11:53:00,9540.06,9540.06,9540.06,9540.06,333000000
2007/10/1,11:54:00,9540.07,9540.07,9540.07,9540.07,278000000
2007/10/1,11:55:00,9539.24,9539.24,9539.24,9539.24,312000000
2007/10/1,11:56:00,9536.39,9536.39,9536.39,9536.39,437000000
2007/10/1,11:57:00,9534.73,9534.73,9534.73,9534.73,276000000
2007/10/1,11:58:00,9535.27,9535.27,9535.27,9535.27,332000000
2007/10/1,11:59:00,9536.24,9536.24,9536.24,9536.24,318000000
2007/10/1,12:00:00,9533.38,9533.38,9533.38,9533.38,287000000
2007/10/1,12:01:00,9530.81,9530.81,9530.81,9530.81,483000000
2007/10/1,12:02:00,9530.11,9530.11,9530.11,9530.11,465000000
2007/10/1,12:03:00,9528.07,9528.07,9528.07,9528.07,431000000
2007/10/1,12:04:00,9526.84,9526.84,9526.84,9526.84,383000000
2007/10/1,12:05:00,9526.52,9526.52,9526.52,9526.52,294000000
2007/10/1,12:06:00,9526.38,9526.38,9526.38,9526.38,415000000
2007/10/1,12:07:00,9524.62,9524.62,9524.62,9524.62,310000000
2007/10/1,12:08:00,9524.19,9524.19,9524.19,9524.19,363000000
2007/10/1,12:09:00,9525.88,9525.88,9525.88,9525.88,349000000
2007/10/1,12:10:00,9523.65,9523.65,9523.65,9523.65,330000000
2007/10/1,12:11:00,9525.14,9525.14,9525.14,9525.14,376000000
2007/10/1,12:12:00,9523.98,9523.98,9523.98,9523.98,297000000
2007/10/1,12:13:00,9524.88,9524.88,9524.88,9524.88,368000000
2007/10/1,12:14:00,9528.28,9528.28,9528.28,9528.28,351000000
2007/10/1,12:15:00,9529.81,9529.81,9529.81,9529.81,329000000
2007/10/1,12:16:00,9531.47,9531.47,9531.47,9531.47,411000000
2007/10/1,12:17:00,9534.69,9534.69,9534.69,9534.69,355000000
2007/10/1,12:18:00,9532.46,9532.46,9532.46,9532.46,423000000
2007/10/1,12:19:00,9535.24,9535.24,9535.24,9535.24,412000000
2007/10/1,12:20:00,9534.67,9534.67,9534.67,9534.67,410000000
2007/10/1,12:21:00,9534.11,9534.11,9534.11,9534.11,517000000
2007/10/1,12:22:00,9534.49,9534.49,9534.49,9534.49,409000000
2007/10/1,12:23:00,9533.70,9533.70,9533.70,9533.70,392000000
2007/10/1,12:24:00,9533.25,9533.25,9533.25,9533.25,302000000
2007/10/1,12:25:00,9532.29,9532.29,9532.29,9532.29,257000000
2007/10/1,12:26:00,9536.68,9536.68,9536.68,9536.68,429000000
2007/10/1,12:27:00,9534.17,9534.17,9534.17,9534.17,387000000
2007/10/1,12:28:00,9535.15,9535.15,9535.15,9535.15,385000000
2007/10/1,12:29:00,9534.62,9534.62,9534.62,9534.62,309000000
2007/10/1,12:30:00,9533.50,9533.50,9533.50,9533.50,313000000
2007/10/1,12:31:00,9534.29,9534.29,9534.29,9534.29,396000000
2007/10/1,12:32:00,9533.11,9533.11,9533.11,9533.11,353000000
2007/10/1,12:33:00,9531.45,9531.45,9531.45,9531.45,350000000
2007/10/1,12:34:00,9528.82,9528.82,9528.82,9528.82,310000000
2007/10/1,12:35:00,9529.03,9529.03,9529.03,9529.03,325000000
2007/10/1,12:36:00,9526.74,9526.74,9526.74,9526.74,370000000
2007/10/1,12:37:00,9528.31,9528.31,9528.31,9528.31,326000000
2007/10/1,12:38:00,9528.88,9528.88,9528.88,9528.88,382000000
2007/10/1,12:39:00,9529.92,9529.92,9529.92,9529.92,306000000
2007/10/1,12:40:00,9530.30,9530.30,9530.30,9530.30,292000000
2007/10/1,12:41:00,9530.42,9530.42,9530.42,9530.42,362000000
2007/10/1,12:42:00,9529.92,9529.92,9529.92,9529.92,302000000
2007/10/1,12:43:00,9531.41,9531.41,9531.41,9531.41,379000000
2007/10/1,12:44:00,9528.85,9528.85,9528.85,9528.85,386000000
2007/10/1,12:45:00,9526.62,9526.62,9526.62,9526.62,359000000
2007/10/1,12:46:00,9526.58,9526.58,9526.58,9526.58,517000000
2007/10/1,12:47:00,9522.61,9522.61,9522.61,9522.61,344000000
2007/10/1,12:48:00,9520.67,9520.67,9520.67,9520.67,469000000
2007/10/1,12:49:00,9517.60,9517.60,9517.60,9517.60,491000000
2007/10/1,12:50:00,9514.49,9514.49,9514.49,9514.49,571000000
2007/10/1,12:51:00,9509.96,9509.96,9509.96,9509.96,666000000
2007/10/1,12:52:00,9508.79,9508.79,9508.79,9508.79,426000000
2007/10/1,12:53:00,9508.40,9508.40,9508.40,9508.40,566000000
2007/10/1,12:54:00,9508.35,9508.35,9508.35,9508.35,468000000
2007/10/1,12:55:00,9506.03,9506.03,9506.03,9506.03,424000000
2007/10/1,12:56:00,9503.97,9503.97,9503.97,9503.97,642000000
2007/10/1,12:57:00,9497.39,9497.39,9497.39,9497.39,570000000
2007/10/1,12:58:00,9495.62,9495.62,9495.62,9495.62,753000000
2007/10/1,12:59:00,9495.01,9495.01,9495.01,9495.01,669000000
2007/10/1,13:00:00,9492.79,9492.79,9492.79,9492.79,636000000
2007/10/1,13:01:00,9491.11,9491.11,9491.11,9491.11,598000000
2007/10/1,13:02:00,9491.11,9491.11,9491.11,9491.11,486000000
2007/10/1,13:03:00,9493.16,9493.16,9493.16,9493.16,560000000
2007/10/1,13:04:00,9496.56,9496.56,9496.56,9496.56,530000000
2007/10/1,13:05:00,9498.24,9498.24,9498.24,9498.24,585000000
2007/10/1,13:06:00,9498.94,9498.94,9498.94,9498.94,505000000
2007/10/1,13:07:00,9499.56,9499.56,9499.56,9499.56,404000000
2007/10/1,13:08:00,9501.15,9501.15,9501.15,9501.15,428000000
2007/10/1,13:09:00,9502.48,9502.48,9502.48,9502.48,438000000
2007/10/1,13:10:00,9502.47,9502.47,9502.47,9502.47,430000000
2007/10/1,13:11:00,9502.14,9502.14,9502.14,9502.14,504000000
2007/10/1,13:12:00,9503.16,9503.16,9503.16,9503.16,416000000
2007/10/1,13:13:00,9500.69,9500.69,9500.69,9500.69,544000000
2007/10/1,13:14:00,9499.99,9499.99,9499.99,9499.99,470000000
2007/10/1,13:15:00,9500.63,9500.63,9500.63,9500.63,461000000
2007/10/1,13:16:00,9499.92,9499.92,9499.92,9499.92,643000000
2007/10/1,13:17:00,9502.69,9502.69,9502.69,9502.69,449000000
2007/10/1,13:18:00,9499.62,9499.62,9499.62,9499.62,583000000
2007/10/1,13:19:00,9499.63,9499.63,9499.63,9499.63,536000000
2007/10/1,13:20:00,9498.07,9498.07,9498.07,9498.07,532000000
2007/10/1,13:21:00,9498.18,9498.18,9498.18,9498.18,617000000
2007/10/1,13:22:00,9498.61,9498.61,9498.61,9498.61,563000000
2007/10/1,13:23:00,9498.84,9498.84,9498.84,9498.84,713000000
2007/10/1,13:24:00,9494.46,9494.46,9494.46,9494.46,720000000
2007/10/1,13:25:00,9499.49,9499.49,9499.49,9499.49,692000000
2007/10/1,13:26:00,9499.49,9499.49,9499.49,9499.49,0
2007/10/1,13:27:00,9499.49,9499.49,9499.49,9499.49,0
2007/10/1,13:28:00,9499.49,9499.49,9499.49,9499.49,0
2007/10/1,13:29:00,9499.49,9499.49,9499.49,9499.49,0
2007/10/1,13:30:00,9488.50,9488.50,9488.50,9488.50,1415032832
2007/10/2,09:01:00,9597.96,9597.96,9597.96,9597.96,2356032512
2007/10/2,09:02:00,9605.65,9605.65,9605.65,9605.65,1954000000
2007/10/2,09:03:00,9598.06,9598.06,9598.06,9598.06,1906000000
2007/10/2,09:04:00,9596.81,9596.81,9596.81,9596.81,1876000000
2007/10/2,09:05:00,9593.99,9593.99,9593.99,9593.99,1374000000
2007/10/2,09:06:00,9591.15,9591.15,9591.15,9591.15,1635000064
2007/10/2,09:07:00,9593.45,9593.45,9593.45,9593.45,1586000000
2007/10/2,09:08:00,9599.36,9599.36,9599.36,9599.36,1764999936
2007/10/2,09:09:00,9609.05,9609.05,9609.05,9609.05,2168000000
2007/10/2,09:10:00,9613.15,9613.15,9613.15,9613.15,1708999936
2007/10/2,09:11:00,9616.73,9616.73,9616.73,9616.73,1735000064
2007/10/2,09:12:00,9617.21,9617.21,9617.21,9617.21,1298000000
2007/10/2,09:13:00,9612.27,9612.27,9612.27,9612.27,1288999936
2007/10/2,09:14:00,9605.05,9605.05,9605.05,9605.05,1363000064
2007/10/2,09:15:00,9602.16,9602.16,9602.16,9602.16,1059000000
2007/10/2,09:16:00,9594.40,9594.40,9594.40,9594.40,1324999936
2007/10/2,09:17:00,9591.44,9591.44,9591.44,9591.44,1092999936
2007/10/2,09:18:00,9586.90,9586.90,9586.90,9586.90,1312000000
2007/10/2,09:19:00,9587.55,9587.55,9587.55,9587.55,1304999936
2007/10/2,09:20:00,9588.45,9588.45,9588.45,9588.45,1049000000
2007/10/2,09:21:00,9587.35,9587.35,9587.35,9587.35,1420000000
2007/10/2,09:22:00,9586.61,9586.61,9586.61,9586.61,1204999936
2007/10/2,09:23:00,9585.91,9585.91,9585.91,9585.91,1315000064
2007/10/2,09:24:00,9583.11,9583.11,9583.11,9583.11,1182000000
2007/10/2,09:25:00,9582.99,9582.99,9582.99,9582.99,984000000
2007/10/2,09:26:00,9584.82,9584.82,9584.82,9584.82,1107000064
2007/10/2,09:27:00,9584.28,9584.28,9584.28,9584.28,842000000
2007/10/2,09:28:00,9585.19,9585.19,9585.19,9585.19,956000000
2007/10/2,09:29:00,9582.90,9582.90,9582.90,9582.90,1087000064
2007/10/2,09:30:00,9582.76,9582.76,9582.76,9582.76,886000000
2007/10/2,09:31:00,9582.70,9582.70,9582.70,9582.70,1094000000
2007/10/2,09:32:00,9585.26,9585.26,9585.26,9585.26,696000000
2007/10/2,09:33:00,9583.52,9583.52,9583.52,9583.52,834000000
2007/10/2,09:34:00,9586.84,9586.84,9586.84,9586.84,718000000
2007/10/2,09:35:00,9587.63,9587.63,9587.63,9587.63,629000000
2007/10/2,09:36:00,9588.92,9588.92,9588.92,9588.92,835000000
2007/10/2,09:37:00,9590.94,9590.94,9590.94,9590.94,603000000
2007/10/2,09:38:00,9593.90,9593.90,9593.90,9593.90,772000000
2007/10/2,09:39:00,9597.88,9597.88,9597.88,9597.88,837000000
2007/10/2,09:40:00,9603.13,9603.13,9603.13,9603.13,888000000
2007/10/2,09:41:00,9608.29,9608.29,9608.29,9608.29,1035000000
2007/10/2,09:42:00,9609.98,9609.98,9609.98,9609.98,984000000
2007/10/2,09:43:00,9614.49,9614.49,9614.49,9614.49,1094000000
2007/10/2,09:44:00,9613.22,9613.22,9613.22,9613.22,1058000000
2007/10/2,09:45:00,9615.99,9615.99,9615.99,9615.99,842000000
2007/10/2,09:46:00,9615.89,9615.89,9615.89,9615.89,1124000000
2007/10/2,09:47:00,9616.36,9616.36,9616.36,9616.36,944000000
2007/10/2,09:48:00,9614.24,9614.24,9614.24,9614.24,1040000000
2007/10/2,09:49:00,9612.40,9612.40,9612.40,9612.40,937000000
2007/10/2,09:50:00,9612.28,9612.28,9612.28,9612.28,751000000
2007/10/2,09:51:00,9612.10,9612.10,9612.10,9612.10,1116000000
2007/10/2,09:52:00,9609.35,9609.35,9609.35,9609.35,813000000
2007/10/2,09:53:00,9608.70,9608.70,9608.70,9608.70,961000000
2007/10/2,09:54:00,9608.73,9608.73,9608.73,9608.73,841000000
2007/10/2,09:55:00,9607.14,9607.14,9607.14,9607.14,736000000
2007/10/2,09:56:00,9605.62,9605.62,9605.62,9605.62,798000000
2007/10/2,09:57:00,9604.31,9604.31,9604.31,9604.31,654000000
2007/10/2,09:58:00,9604.62,9604.62,9604.62,9604.62,684000000
2007/10/2,09:59:00,9602.98,9602.98,9602.98,9602.98,744000000
2007/10/2,10:00:00,9605.61,9605.61,9605.61,9605.61,1052000000
2007/10/2,10:01:00,9607.41,9607.41,9607.41,9607.41,1270000000
2007/10/2,10:02:00,9612.35,9612.35,9612.35,9612.35,1435000064
2007/10/2,10:03:00,9616.63,9616.63,9616.63,9616.63,2398000128
2007/10/2,10:04:00,9619.80,9619.80,9619.80,9619.80,1268000000
2007/10/2,10:05:00,9622.30,9622.30,9622.30,9622.30,958000000
2007/10/2,10:06:00,9624.70,9624.70,9624.70,9624.70,1356999936
2007/10/2,10:07:00,9626.37,9626.37,9626.37,9626.37,773000000
2007/10/2,10:08:00,9627.29,9627.29,9627.29,9627.29,978000000
2007/10/2,10:09:00,9627.14,9627.14,9627.14,9627.14,862000000
2007/10/2,10:10:00,9628.68,9628.68,9628.68,9628.68,663000000
2007/10/2,10:11:00,9632.45,9632.45,9632.45,9632.45,895000000
2007/10/2,10:12:00,9634.65,9634.65,9634.65,9634.65,790000000
2007/10/2,10:13:00,9638.56,9638.56,9638.56,9638.56,1012000000
2007/10/2,10:14:00,9638.02,9638.02,9638.02,9638.02,803000000
2007/10/2,10:15:00,9641.10,9641.10,9641.10,9641.10,799000000
2007/10/2,10:16:00,9642.95,9642.95,9642.95,9642.95,1086000000
2007/10/2,10:17:00,9642.60,9642.60,9642.60,9642.60,851000000
2007/10/2,10:18:00,9639.17,9639.17,9639.17,9639.17,978000000
2007/10/2,10:19:00,9634.98,9634.98,9634.98,9634.98,860000000
2007/10/2,10:20:00,9634.59,9634.59,9634.59,9634.59,607000000
2007/10/2,10:21:00,9633.97,9633.97,9633.97,9633.97,819000000
2007/10/2,10:22:00,9634.85,9634.85,9634.85,9634.85,745000000
2007/10/2,10:23:00,9634.76,9634.76,9634.76,9634.76,872000000
2007/10/2,10:24:00,9630.66,9630.66,9630.66,9630.66,730000000
2007/10/2,10:25:00,9630.87,9630.87,9630.87,9630.87,665000000
2007/10/2,10:26:00,9631.93,9631.93,9631.93,9631.93,788000000
2007/10/2,10:27:00,9628.59,9628.59,9628.59,9628.59,661000000
2007/10/2,10:28:00,9627.26,9627.26,9627.26,9627.26,745000000
2007/10/2,10:29:00,9620.47,9620.47,9620.47,9620.47,705000000
2007/10/2,10:30:00,9618.01,9618.01,9618.01,9618.01,760000000
2007/10/2,10:31:00,9613.98,9613.98,9613.98,9613.98,768000000
2007/10/2,10:32:00,9614.13,9614.13,9614.13,9614.13,600000000
2007/10/2,10:33:00,9616.92,9616.92,9616.92,9616.92,696000000
2007/10/2,10:34:00,9611.17,9611.17,9611.17,9611.17,663000000
2007/10/2,10:35:00,9612.87,9612.87,9612.87,9612.87,542000000
2007/10/2,10:36:00,9611.11,9611.11,9611.11,9611.11,645000000
2007/10/2,10:37:00,9611.33,9611.33,9611.33,9611.33,526000000
2007/10/2,10:38:00,9609.77,9609.77,9609.77,9609.77,708000000
2007/10/2,10:39:00,9610.15,9610.15,9610.15,9610.15,544000000
2007/10/2,10:40:00,9610.45,9610.45,9610.45,9610.45,470000000
2007/10/2,10:41:00,9607.52,9607.52,9607.52,9607.52,587000000
2007/10/2,10:42:00,9607.64,9607.64,9607.64,9607.64,388000000
2007/10/2,10:43:00,9605.55,9605.55,9605.55,9605.55,564000000
2007/10/2,10:44:00,9608.04,9608.04,9608.04,9608.04,611000000
2007/10/2,10:45:00,9609.88,9609.88,9609.88,9609.88,601000000
2007/10/2,10:46:00,9613.05,9613.05,9613.05,9613.05,874000000
2007/10/2,10:47:00,9617.20,9617.20,9617.20,9617.20,577000000
2007/10/2,10:48:00,9616.08,9616.08,9616.08,9616.08,638000000
2007/10/2,10:49:00,9616.73,9616.73,9616.73,9616.73,663000000
2007/10/2,10:50:00,9619.51,9619.51,9619.51,9619.51,493000000
2007/10/2,10:51:00,9623.67,9623.67,9623.67,9623.67,559000000
2007/10/2,10:52:00,9626.33,9626.33,9626.33,9626.33,625000000
2007/10/2,10:53:00,9630.69,9630.69,9630.69,9630.69,612000000
2007/10/2,10:54:00,9634.20,9634.20,9634.20,9634.20,549000000
2007/10/2,10:55:00,9628.05,9628.05,9628.05,9628.05,530000000
2007/10/2,10:56:00,9630.96,9630.96,9630.96,9630.96,595000000
2007/10/2,10:57:00,9631.14,9631.14,9631.14,9631.14,492000000
2007/10/2,10:58:00,9628.27,9628.27,9628.27,9628.27,510000000
2007/10/2,10:59:00,9624.64,9624.64,9624.64,9624.64,491000000
2007/10/2,11:00:00,9625.12,9625.12,9625.12,9625.12,389000000
2007/10/2,11:01:00,9621.27,9621.27,9621.27,9621.27,488000000
2007/10/2,11:02:00,9620.05,9620.05,9620.05,9620.05,393000000
2007/10/2,11:03:00,9618.86,9618.86,9618.86,9618.86,618000000
2007/10/2,11:04:00,9616.62,9616.62,9616.62,9616.62,401000000
2007/10/2,11:05:00,9614.52,9614.52,9614.52,9614.52,482000000
2007/10/2,11:06:00,9613.06,9613.06,9613.06,9613.06,715000000
2007/10/2,11:07:00,9611.55,9611.55,9611.55,9611.55,359000000
2007/10/2,11:08:00,9609.49,9609.49,9609.49,9609.49,527000000
2007/10/2,11:09:00,9607.41,9607.41,9607.41,9607.41,473000000
2007/10/2,11:10:00,9605.52,9605.52,9605.52,9605.52,560000000
2007/10/2,11:11:00,9607.77,9607.77,9607.77,9607.77,588000000
2007/10/2,11:12:00,9607.61,9607.61,9607.61,9607.61,523000000
2007/10/2,11:13:00,9607.57,9607.57,9607.57,9607.57,639000000
2007/10/2,11:14:00,9608.62,9608.62,9608.62,9608.62,463000000
2007/10/2,11:15:00,9607.91,9607.91,9607.91,9607.91,419000000
2007/10/2,11:16:00,9608.34,9608.34,9608.34,9608.34,540000000
2007/10/2,11:17:00,9613.88,9613.88,9613.88,9613.88,469000000
2007/10/2,11:18:00,9616.19,9616.19,9616.19,9616.19,569000000
2007/10/2,11:19:00,9616.03,9616.03,9616.03,9616.03,468000000
2007/10/2,11:20:00,9615.10,9615.10,9615.10,9615.10,466000000
2007/10/2,11:21:00,9609.45,9609.45,9609.45,9609.45,566000000
2007/10/2,11:22:00,9606.73,9606.73,9606.73,9606.73,568000000
2007/10/2,11:23:00,9604.58,9604.58,9604.58,9604.58,646000000
2007/10/2,11:24:00,9602.46,9602.46,9602.46,9602.46,463000000
2007/10/2,11:25:00,9600.70,9600.70,9600.70,9600.70,516000000
2007/10/2,11:26:00,9598.10,9598.10,9598.10,9598.10,569000000
2007/10/2,11:27:00,9596.52,9596.52,9596.52,9596.52,437000000
2007/10/2,11:28:00,9594.02,9594.02,9594.02,9594.02,555000000
2007/10/2,11:29:00,9589.34,9589.34,9589.34,9589.34,487000000
2007/10/2,11:30:00,9589.72,9589.72,9589.72,9589.72,488000000
2007/10/2,11:31:00,9587.70,9587.70,9587.70,9587.70,576000000
2007/10/2,11:32:00,9588.60,9588.60,9588.60,9588.60,466000000
2007/10/2,11:33:00,9590.32,9590.32,9590.32,9590.32,576000000
2007/10/2,11:34:00,9592.14,9592.14,9592.14,9592.14,432000000
2007/10/2,11:35:00,9594.85,9594.85,9594.85,9594.85,481000000
2007/10/2,11:36:00,9600.30,9600.30,9600.30,9600.30,565000000
2007/10/2,11:37:00,9601.77,9601.77,9601.77,9601.77,370000000
2007/10/2,11:38:00,9602.93,9602.93,9602.93,9602.93,512000000
2007/10/2,11:39:00,9607.66,9607.66,9607.66,9607.66,478000000
2007/10/2,11:40:00,9606.13,9606.13,9606.13,9606.13,372000000
2007/10/2,11:41:00,9611.53,9611.53,9611.53,9611.53,617000000
2007/10/2,11:42:00,9613.61,9613.61,9613.61,9613.61,648000000
2007/10/2,11:43:00,9615.39,9615.39,9615.39,9615.39,717000000
2007/10/2,11:44:00,9613.18,9613.18,9613.18,9613.18,467000000
2007/10/2,11:45:00,9613.99,9613.99,9613.99,9613.99,494000000
2007/10/2,11:46:00,9611.80,9611.80,9611.80,9611.80,666000000
2007/10/2,11:47:00,9611.68,9611.68,9611.68,9611.68,365000000
2007/10/2,11:48:00,9612.99,9612.99,9612.99,9612.99,425000000
2007/10/2,11:49:00,9611.70,9611.70,9611.70,9611.70,363000000
2007/10/2,11:50:00,9611.46,9611.46,9611.46,9611.46,332000000
2007/10/2,11:51:00,9611.01,9611.01,9611.01,9611.01,441000000
2007/10/2,11:52:00,9607.41,9607.41,9607.41,9607.41,370000000
2007/10/2,11:53:00,9610.90,9610.90,9610.90,9610.90,553000000
2007/10/2,11:54:00,9610.67,9610.67,9610.67,9610.67,424000000
2007/10/2,11:55:00,9613.76,9613.76,9613.76,9613.76,412000000
2007/10/2,11:56:00,9615.61,9615.61,9615.61,9615.61,504000000
2007/10/2,11:57:00,9614.46,9614.46,9614.46,9614.46,370000000
2007/10/2,11:58:00,9614.61,9614.61,9614.61,9614.61,416000000
2007/10/2,11:59:00,9621.36,9621.36,9621.36,9621.36,480000000
2007/10/2,12:00:00,9622.40,9622.40,9622.40,9622.40,392000000
2007/10/2,12:01:00,9621.68,9621.68,9621.68,9621.68,546000000
2007/10/2,12:02:00,9622.27,9622.27,9622.27,9622.27,513000000
2007/10/2,12:03:00,9626.64,9626.64,9626.64,9626.64,821000000
2007/10/2,12:04:00,9625.72,9625.72,9625.72,9625.72,651000000
2007/10/2,12:05:00,9625.13,9625.13,9625.13,9625.13,408000000
2007/10/2,12:06:00,9625.47,9625.47,9625.47,9625.47,580000000
2007/10/2,12:07:00,9623.87,9623.87,9623.87,9623.87,397000000
2007/10/2,12:08:00,9622.88,9622.88,9622.88,9622.88,451000000
2007/10/2,12:09:00,9623.19,9623.19,9623.19,9623.19,392000000
2007/10/2,12:10:00,9623.16,9623.16,9623.16,9623.16,331000000
2007/10/2,12:11:00,9622.32,9622.32,9622.32,9622.32,404000000
2007/10/2,12:12:00,9620.73,9620.73,9620.73,9620.73,369000000
2007/10/2,12:13:00,9622.18,9622.18,9622.18,9622.18,508000000
2007/10/2,12:14:00,9621.88,9621.88,9621.88,9621.88,371000000
2007/10/2,12:15:00,9620.44,9620.44,9620.44,9620.44,336000000
2007/10/2,12:16:00,9617.66,9617.66,9617.66,9617.66,443000000
2007/10/2,12:17:00,9618.69,9618.69,9618.69,9618.69,364000000
2007/10/2,12:18:00,9619.52,9619.52,9619.52,9619.52,476000000
2007/10/2,12:19:00,9618.53,9618.53,9618.53,9618.53,442000000
2007/10/2,12:20:00,9618.54,9618.54,9618.54,9618.54,583000000
2007/10/2,12:21:00,9619.35,9619.35,9619.35,9619.35,821000000
2007/10/2,12:22:00,9619.49,9619.49,9619.49,9619.49,563000000
2007/10/2,12:23:00,9620.91,9620.91,9620.91,9620.91,618000000
2007/10/2,12:24:00,9619.51,9619.51,9619.51,9619.51,500000000
2007/10/2,12:25:00,9620.61,9620.61,9620.61,9620.61,528000000
2007/10/2,12:26:00,9621.23,9621.23,9621.23,9621.23,496000000
2007/10/2,12:27:00,9625.05,9625.05,9625.05,9625.05,534000000
2007/10/2,12:28:00,9630.27,9630.27,9630.27,9630.27,688000000
2007/10/2,12:29:00,9635.74,9635.74,9635.74,9635.74,623000000
2007/10/2,12:30:00,9634.40,9634.40,9634.40,9634.40,618000000
2007/10/2,12:31:00,9633.84,9633.84,9633.84,9633.84,858000000
2007/10/2,12:32:00,9633.02,9633.02,9633.02,9633.02,704000000
2007/10/2,12:33:00,9634.50,9634.50,9634.50,9634.50,615000000
2007/10/2,12:34:00,9634.40,9634.40,9634.40,9634.40,552000000
2007/10/2,12:35:00,9635.96,9635.96,9635.96,9635.96,564000000
2007/10/2,12:36:00,9636.78,9636.78,9636.78,9636.78,774000000
2007/10/2,12:37:00,9635.78,9635.78,9635.78,9635.78,651000000
2007/10/2,12:38:00,9636.95,9636.95,9636.95,9636.95,592000000
2007/10/2,12:39:00,9635.29,9635.29,9635.29,9635.29,418000000
2007/10/2,12:40:00,9634.81,9634.81,9634.81,9634.81,419000000
2007/10/2,12:41:00,9634.59,9634.59,9634.59,9634.59,605000000
2007/10/2,12:42:00,9632.01,9632.01,9632.01,9632.01,467000000
2007/10/2,12:43:00,9630.59,9630.59,9630.59,9630.59,546000000
2007/10/2,12:44:00,9630.38,9630.38,9630.38,9630.38,430000000
2007/10/2,12:45:00,9630.15,9630.15,9630.15,9630.15,430000000
2007/10/2,12:46:00,9629.88,9629.88,9629.88,9629.88,501000000
2007/10/2,12:47:00,9632.67,9632.67,9632.67,9632.67,514000000
2007/10/2,12:48:00,9635.18,9635.18,9635.18,9635.18,586000000
2007/10/2,12:49:00,9638.99,9638.99,9638.99,9638.99,607000000
2007/10/2,12:50:00,9636.42,9636.42,9636.42,9636.42,796000000
2007/10/2,12:51:00,9634.39,9634.39,9634.39,9634.39,646000000
2007/10/2,12:52:00,9632.70,9632.70,9632.70,9632.70,615000000
2007/10/2,12:53:00,9629.97,9629.97,9629.97,9629.97,668000000
2007/10/2,12:54:00,9629.07,9629.07,9629.07,9629.07,497000000
2007/10/2,12:55:00,9629.78,9629.78,9629.78,9629.78,514000000
2007/10/2,12:56:00,9630.57,9630.57,9630.57,9630.57,617000000
2007/10/2,12:57:00,9628.37,9628.37,9628.37,9628.37,505000000
2007/10/2,12:58:00,9628.14,9628.14,9628.14,9628.14,615000000
2007/10/2,12:59:00,9625.39,9625.39,9625.39,9625.39,610000000
2007/10/2,13:00:00,9623.50,9623.50,9623.50,9623.50,538000000
2007/10/2,13:01:00,9622.64,9622.64,9622.64,9622.64,668000000
2007/10/2,13:02:00,9620.50,9620.50,9620.50,9620.50,496000000
2007/10/2,13:03:00,9620.35,9620.35,9620.35,9620.35,779000000
2007/10/2,13:04:00,9621.80,9621.80,9621.80,9621.80,694000000
2007/10/2,13:05:00,9621.53,9621.53,9621.53,9621.53,713000000
2007/10/2,13:06:00,9622.35,9622.35,9622.35,9622.35,722000000
2007/10/2,13:07:00,9627.83,9627.83,9627.83,9627.83,627000000
2007/10/2,13:08:00,9627.94,9627.94,9627.94,9627.94,718000000
2007/10/2,13:09:00,9630.78,9630.78,9630.78,9630.78,1504999936
2007/10/2,13:10:00,9638.20,9638.20,9638.20,9638.20,887000000
2007/10/2,13:11:00,9637.64,9637.64,9637.64,9637.64,743000000
2007/10/2,13:12:00,9637.03,9637.03,9637.03,9637.03,574000000
2007/10/2,13:13:00,9638.34,9638.34,9638.34,9638.34,731000000
2007/10/2,13:14:00,9635.25,9635.25,9635.25,9635.25,566000000
2007/10/2,13:15:00,9633.67,9633.67,9633.67,9633.67,600000000
2007/10/2,13:16:00,9630.31,9630.31,9630.31,9630.31,707000000
2007/10/2,13:17:00,9632.63,9632.63,9632.63,9632.63,575000000
2007/10/2,13:18:00,9630.41,9630.41,9630.41,9630.41,782000000
2007/10/2,13:19:00,9628.65,9628.65,9628.65,9628.65,743000000
2007/10/2,13:20:00,9627.07,9627.07,9627.07,9627.07,758000000
2007/10/2,13:21:00,9621.03,9621.03,9621.03,9621.03,824000000
2007/10/2,13:22:00,9621.88,9621.88,9621.88,9621.88,840000000
2007/10/2,13:23:00,9628.50,9628.50,9628.50,9628.50,1068000000
2007/10/2,13:24:00,9625.63,9625.63,9625.63,9625.63,973000000
2007/10/2,13:25:00,9627.20,9627.20,9627.20,9627.20,974000000
2007/10/2,13:26:00,9627.20,9627.20,9627.20,9627.20,0
2007/10/2,13:27:00,9627.20,9627.20,9627.20,9627.20,0
2007/10/2,13:28:00,9627.20,9627.20,9627.20,9627.20,0
2007/10/2,13:29:00,9627.20,9627.20,9627.20,9627.20,0
2007/10/2,13:30:00,9623.25,9623.25,9623.25,9623.25,2270032896
2007/10/3,09:01:00,9650.03,9650.03,9650.03,9650.03,1235032576
2007/10/3,09:02:00,9653.85,9653.85,9653.85,9653.85,1904000000
2007/10/3,09:03:00,9655.31,9655.31,9655.31,9655.31,2348000000
2007/10/3,09:04:00,9655.48,9655.48,9655.48,9655.48,2572000000
2007/10/3,09:05:00,9656.49,9656.49,9656.49,9656.49,1762000000
2007/10/3,09:06:00,9656.47,9656.47,9656.47,9656.47,1998000000
2007/10/3,09:07:00,9658.34,9658.34,9658.34,9658.34,1806000000
2007/10/3,09:08:00,9660.58,9660.58,9660.58,9660.58,1776999936
2007/10/3,09:09:00,9666.35,9666.35,9666.35,9666.35,2235000064
2007/10/3,09:10:00,9672.43,9672.43,9672.43,9672.43,1711000064
2007/10/3,09:11:00,9675.60,9675.60,9675.60,9675.60,1947000064
2007/10/3,09:12:00,9676.21,9676.21,9676.21,9676.21,1488000000
2007/10/3,09:13:00,9678.26,9678.26,9678.26,9678.26,1488999936
2007/10/3,09:14:00,9675.72,9675.72,9675.72,9675.72,1646000000
2007/10/3,09:15:00,9673.18,9673.18,9673.18,9673.18,1260000000
2007/10/3,09:16:00,9666.87,9666.87,9666.87,9666.87,1487000064
2007/10/3,09:17:00,9661.85,9661.85,9661.85,9661.85,1276000000
2007/10/3,09:18:00,9652.58,9652.58,9652.58,9652.58,1356000000
2007/10/3,09:19:00,9645.78,9645.78,9645.78,9645.78,1383000064
2007/10/3,09:20:00,9639.28,9639.28,9639.28,9639.28,1152000000
2007/10/3,09:21:00,9633.14,9633.14,9633.14,9633.14,1496999936
2007/10/3,09:22:00,9628.54,9628.54,9628.54,9628.54,1216999936
2007/10/3,09:23:00,9623.03,9623.03,9623.03,9623.03,1270000000
2007/10/3,09:24:00,9620.23,9620.23,9620.23,9620.23,1088999936
2007/10/3,09:25:00,9618.14,9618.14,9618.14,9618.14,901000000
2007/10/3,09:26:00,9618.14,9618.14,9618.14,9618.14,1028000000
2007/10/3,09:27:00,9619.78,9619.78,9619.78,9619.78,873000000
2007/10/3,09:28:00,9622.44,9622.44,9622.44,9622.44,968000000
2007/10/3,09:29:00,9626.90,9626.90,9626.90,9626.90,853000000
2007/10/3,09:30:00,9629.58,9629.58,9629.58,9629.58,719000000
2007/10/3,09:31:00,9632.95,9632.95,9632.95,9632.95,832000000
2007/10/3,09:32:00,9636.59,9636.59,9636.59,9636.59,780000000
2007/10/3,09:33:00,9636.72,9636.72,9636.72,9636.72,839000000
2007/10/3,09:34:00,9639.25,9639.25,9639.25,9639.25,826000000
2007/10/3,09:35:00,9641.92,9641.92,9641.92,9641.92,675000000
2007/10/3,09:36:00,9644.32,9644.32,9644.32,9644.32,871000000
2007/10/3,09:37:00,9648.95,9648.95,9648.95,9648.95,742000000
2007/10/3,09:38:00,9649.10,9649.10,9649.10,9649.10,793000000
2007/10/3,09:39:00,9650.43,9650.43,9650.43,9650.43,724000000
2007/10/3,09:40:00,9650.60,9650.60,9650.60,9650.60,650000000
2007/10/3,09:41:00,9653.76,9653.76,9653.76,9653.76,855000000
2007/10/3,09:42:00,9654.34,9654.34,9654.34,9654.34,683000000
2007/10/3,09:43:00,9656.84,9656.84,9656.84,9656.84,765000000
2007/10/3,09:44:00,9657.44,9657.44,9657.44,9657.44,785000000
2007/10/3,09:45:00,9658.20,9658.20,9658.20,9658.20,690000000
2007/10/3,09:46:00,9658.85,9658.85,9658.85,9658.85,786000000
2007/10/3,09:47:00,9657.74,9657.74,9657.74,9657.74,743000000
2007/10/3,09:48:00,9656.23,9656.23,9656.23,9656.23,707000000
2007/10/3,09:49:00,9654.11,9654.11,9654.11,9654.11,723000000
2007/10/3,09:50:00,9650.63,9650.63,9650.63,9650.63,572000000
2007/10/3,09:51:00,9647.56,9647.56,9647.56,9647.56,733000000
2007/10/3,09:52:00,9645.31,9645.31,9645.31,9645.31,559000000
2007/10/3,09:53:00,9641.04,9641.04,9641.04,9641.04,692000000
2007/10/3,09:54:00,9638.34,9638.34,9638.34,9638.34,658000000
2007/10/3,09:55:00,9637.55,9637.55,9637.55,9637.55,535000000
2007/10/3,09:56:00,9636.27,9636.27,9636.27,9636.27,632000000
2007/10/3,09:57:00,9636.35,9636.35,9636.35,9636.35,495000000
2007/10/3,09:58:00,9637.46,9637.46,9637.46,9637.46,517000000
2007/10/3,09:59:00,9640.45,9640.45,9640.45,9640.45,592000000
2007/10/3,10:00:00,9640.56,9640.56,9640.56,9640.56,656000000
2007/10/3,10:01:00,9642.31,9642.31,9642.31,9642.31,668000000
2007/10/3,10:02:00,9643.36,9643.36,9643.36,9643.36,403000000
2007/10/3,10:03:00,9646.61,9646.61,9646.61,9646.61,489000000
2007/10/3,10:04:00,9646.35,9646.35,9646.35,9646.35,522000000
2007/10/3,10:05:00,9647.11,9647.11,9647.11,9647.11,481000000
2007/10/3,10:06:00,9647.15,9647.15,9647.15,9647.15,589000000
2007/10/3,10:07:00,9650.23,9650.23,9650.23,9650.23,690000000
2007/10/3,10:08:00,9652.20,9652.20,9652.20,9652.20,681000000
2007/10/3,10:09:00,9652.08,9652.08,9652.08,9652.08,859000000
2007/10/3,10:10:00,9651.00,9651.00,9651.00,9651.00,657000000
2007/10/3,10:11:00,9650.36,9650.36,9650.36,9650.36,658000000
2007/10/3,10:12:00,9651.03,9651.03,9651.03,9651.03,646000000
2007/10/3,10:13:00,9650.59,9650.59,9650.59,9650.59,605000000
2007/10/3,10:14:00,9650.37,9650.37,9650.37,9650.37,558000000
2007/10/3,10:15:00,9650.24,9650.24,9650.24,9650.24,478000000
2007/10/3,10:16:00,9649.00,9649.00,9649.00,9649.00,553000000
2007/10/3,10:17:00,9647.30,9647.30,9647.30,9647.30,519000000
2007/10/3,10:18:00,9647.82,9647.82,9647.82,9647.82,571000000
2007/10/3,10:19:00,9645.83,9645.83,9645.83,9645.83,487000000
2007/10/3,10:20:00,9645.79,9645.79,9645.79,9645.79,421000000
2007/10/3,10:21:00,9642.84,9642.84,9642.84,9642.84,609000000
2007/10/3,10:22:00,9642.48,9642.48,9642.48,9642.48,372000000
2007/10/3,10:23:00,9642.95,9642.95,9642.95,9642.95,526000000
2007/10/3,10:24:00,9645.09,9645.09,9645.09,9645.09,493000000
2007/10/3,10:25:00,9643.36,9643.36,9643.36,9643.36,377000000
2007/10/3,10:26:00,9644.16,9644.16,9644.16,9644.16,453000000
2007/10/3,10:27:00,9646.41,9646.41,9646.41,9646.41,409000000
2007/10/3,10:28:00,9645.99,9645.99,9645.99,9645.99,454000000
2007/10/3,10:29:00,9647.35,9647.35,9647.35,9647.35,418000000
2007/10/3,10:30:00,9647.86,9647.86,9647.86,9647.86,380000000
2007/10/3,10:31:00,9651.30,9651.30,9651.30,9651.30,561000000
2007/10/3,10:32:00,9652.55,9652.55,9652.55,9652.55,521000000
2007/10/3,10:33:00,9654.70,9654.70,9654.70,9654.70,657000000
2007/10/3,10:34:00,9655.78,9655.78,9655.78,9655.78,549000000
2007/10/3,10:35:00,9659.00,9659.00,9659.00,9659.00,494000000
2007/10/3,10:36:00,9660.44,9660.44,9660.44,9660.44,635000000
2007/10/3,10:37:00,9662.56,9662.56,9662.56,9662.56,801000000
2007/10/3,10:38:00,9666.05,9666.05,9666.05,9666.05,797000000
2007/10/3,10:39:00,9669.66,9669.66,9669.66,9669.66,919000000
2007/10/3,10:40:00,9669.08,9669.08,9669.08,9669.08,1092999936
2007/10/3,10:41:00,9670.94,9670.94,9670.94,9670.94,758000000
2007/10/3,10:42:00,9673.01,9673.01,9673.01,9673.01,512000000
2007/10/3,10:43:00,9674.20,9674.20,9674.20,9674.20,531000000
2007/10/3,10:44:00,9673.97,9673.97,9673.97,9673.97,625000000
2007/10/3,10:45:00,9675.99,9675.99,9675.99,9675.99,564000000
2007/10/3,10:46:00,9677.88,9677.88,9677.88,9677.88,725000000
2007/10/3,10:47:00,9677.40,9677.40,9677.40,9677.40,591000000
2007/10/3,10:48:00,9681.36,9681.36,9681.36,9681.36,707000000
2007/10/3,10:49:00,9679.50,9679.50,9679.50,9679.50,591000000
2007/10/3,10:50:00,9679.99,9679.99,9679.99,9679.99,641000000
2007/10/3,10:51:00,9681.06,9681.06,9681.06,9681.06,748000000
2007/10/3,10:52:00,9683.41,9683.41,9683.41,9683.41,541000000
2007/10/3,10:53:00,9683.16,9683.16,9683.16,9683.16,683000000
2007/10/3,10:54:00,9688.43,9688.43,9688.43,9688.43,706000000
2007/10/3,10:55:00,9691.44,9691.44,9691.44,9691.44,689000000
2007/10/3,10:56:00,9691.74,9691.74,9691.74,9691.74,832000000
2007/10/3,10:57:00,9697.04,9697.04,9697.04,9697.04,704000000
2007/10/3,10:58:00,9698.86,9698.86,9698.86,9698.86,905000000
2007/10/3,10:59:00,9697.55,9697.55,9697.55,9697.55,849000000
2007/10/3,11:00:00,9699.22,9699.22,9699.22,9699.22,969000000
2007/10/3,11:01:00,9707.51,9707.51,9707.51,9707.51,1122000000
2007/10/3,11:02:00,9713.30,9713.30,9713.30,9713.30,1052000000
2007/10/3,11:03:00,9714.09,9714.09,9714.09,9714.09,858000000
2007/10/3,11:04:00,9715.00,9715.00,9715.00,9715.00,728000000
2007/10/3,11:05:00,9709.58,9709.58,9709.58,9709.58,588000000
2007/10/3,11:06:00,9712.02,9712.02,9712.02,9712.02,747000000
2007/10/3,11:07:00,9714.35,9714.35,9714.35,9714.35,625000000
2007/10/3,11:08:00,9713.06,9713.06,9713.06,9713.06,821000000
2007/10/3,11:09:00,9712.50,9712.50,9712.50,9712.50,572000000
2007/10/3,11:10:00,9710.97,9710.97,9710.97,9710.97,563000000
2007/10/3,11:11:00,9709.69,9709.69,9709.69,9709.69,670000000
2007/10/3,11:12:00,9709.01,9709.01,9709.01,9709.01,835000000
2007/10/3,11:13:00,9708.41,9708.41,9708.41,9708.41,716000000
2007/10/3,11:14:00,9705.33,9705.33,9705.33,9705.33,601000000
2007/10/3,11:15:00,9703.96,9703.96,9703.96,9703.96,496000000
2007/10/3,11:16:00,9700.54,9700.54,9700.54,9700.54,733000000
2007/10/3,11:17:00,9698.55,9698.55,9698.55,9698.55,598000000
2007/10/3,11:18:00,9700.07,9700.07,9700.07,9700.07,717000000
2007/10/3,11:19:00,9708.43,9708.43,9708.43,9708.43,570000000
2007/10/3,11:20:00,9711.52,9711.52,9711.52,9711.52,737000000
2007/10/3,11:21:00,9717.31,9717.31,9717.31,9717.31,748000000
2007/10/3,11:22:00,9724.51,9724.51,9724.51,9724.51,683000000
2007/10/3,11:23:00,9725.45,9725.45,9725.45,9725.45,790000000
2007/10/3,11:24:00,9731.30,9731.30,9731.30,9731.30,723000000
2007/10/3,11:25:00,9738.39,9738.39,9738.39,9738.39,1007000000
2007/10/3,11:26:00,9747.43,9747.43,9747.43,9747.43,1091000064
2007/10/3,11:27:00,9755.88,9755.88,9755.88,9755.88,1064000000
2007/10/3,11:28:00,9754.98,9754.98,9754.98,9754.98,981000000
2007/10/3,11:29:00,9750.85,9750.85,9750.85,9750.85,909000000
2007/10/3,11:30:00,9746.70,9746.70,9746.70,9746.70,846000000
2007/10/3,11:31:00,9743.55,9743.55,9743.55,9743.55,812000000
2007/10/3,11:32:00,9741.21,9741.21,9741.21,9741.21,824000000
2007/10/3,11:33:00,9741.39,9741.39,9741.39,9741.39,755000000
2007/10/3,11:34:00,9740.62,9740.62,9740.62,9740.62,675000000
2007/10/3,11:35:00,9739.99,9739.99,9739.99,9739.99,648000000
2007/10/3,11:36:00,9739.18,9739.18,9739.18,9739.18,765000000
2007/10/3,11:37:00,9734.82,9734.82,9734.82,9734.82,603000000
2007/10/3,11:38:00,9735.10,9735.10,9735.10,9735.10,714000000
2007/10/3,11:39:00,9746.88,9746.88,9746.88,9746.88,836000000
2007/10/3,11:40:00,9750.97,9750.97,9750.97,9750.97,730000000
2007/10/3,11:41:00,9756.68,9756.68,9756.68,9756.68,943000000
2007/10/3,11:42:00,9767.10,9767.10,9767.10,9767.10,991000000
2007/10/3,11:43:00,9769.94,9769.94,9769.94,9769.94,1024000000
2007/10/3,11:44:00,9774.75,9774.75,9774.75,9774.75,1162000000
2007/10/3,11:45:00,9779.83,9779.83,9779.83,9779.83,1069000000
2007/10/3,11:46:00,9782.50,9782.50,9782.50,9782.50,1138000000
2007/10/3,11:47:00,9783.75,9783.75,9783.75,9783.75,963000000
2007/10/3,11:48:00,9779.05,9779.05,9779.05,9779.05,937000000
2007/10/3,11:49:00,9778.70,9778.70,9778.70,9778.70,876000000
2007/10/3,11:50:00,9772.26,9772.26,9772.26,9772.26,684000000
2007/10/3,11:51:00,9769.47,9769.47,9769.47,9769.47,873000000
2007/10/3,11:52:00,9776.49,9776.49,9776.49,9776.49,688000000
2007/10/3,11:53:00,9772.00,9772.00,9772.00,9772.00,719000000
2007/10/3,11:54:00,9770.00,9770.00,9770.00,9770.00,477000000
2007/10/3,11:55:00,9767.86,9767.86,9767.86,9767.86,581000000
2007/10/3,11:56:00,9766.03,9766.03,9766.03,9766.03,768000000
2007/10/3,11:57:00,9768.97,9768.97,9768.97,9768.97,666000000
2007/10/3,11:58:00,9772.93,9772.93,9772.93,9772.93,675000000
2007/10/3,11:59:00,9768.30,9768.30,9768.30,9768.30,590000000
2007/10/3,12:00:00,9764.26,9764.26,9764.26,9764.26,438000000
2007/10/3,12:01:00,9761.97,9761.97,9761.97,9761.97,641000000
2007/10/3,12:02:00,9758.07,9758.07,9758.07,9758.07,672000000
2007/10/3,12:03:00,9754.19,9754.19,9754.19,9754.19,770000000
2007/10/3,12:04:00,9748.09,9748.09,9748.09,9748.09,695000000
2007/10/3,12:05:00,9743.44,9743.44,9743.44,9743.44,648000000
2007/10/3,12:06:00,9742.59,9742.59,9742.59,9742.59,737000000
2007/10/3,12:07:00,9735.54,9735.54,9735.54,9735.54,885000000
2007/10/3,12:08:00,9729.73,9729.73,9729.73,9729.73,805000000
2007/10/3,12:09:00,9725.27,9725.27,9725.27,9725.27,691000000
2007/10/3,12:10:00,9725.54,9725.54,9725.54,9725.54,596000000
2007/10/3,12:11:00,9720.66,9720.66,9720.66,9720.66,734000000
2007/10/3,12:12:00,9719.51,9719.51,9719.51,9719.51,577000000
2007/10/3,12:13:00,9718.48,9718.48,9718.48,9718.48,692000000
2007/10/3,12:14:00,9713.12,9713.12,9713.12,9713.12,754000000
2007/10/3,12:15:00,9711.06,9711.06,9711.06,9711.06,701000000
2007/10/3,12:16:00,9707.15,9707.15,9707.15,9707.15,818000000
2007/10/3,12:17:00,9704.86,9704.86,9704.86,9704.86,541000000
2007/10/3,12:18:00,9704.01,9704.01,9704.01,9704.01,624000000
2007/10/3,12:19:00,9706.05,9706.05,9706.05,9706.05,522000000
2007/10/3,12:20:00,9710.33,9710.33,9710.33,9710.33,454000000
2007/10/3,12:21:00,9713.48,9713.48,9713.48,9713.48,758000000
2007/10/3,12:22:00,9723.96,9723.96,9723.96,9723.96,631000000
2007/10/3,12:23:00,9725.96,9725.96,9725.96,9725.96,570000000
2007/10/3,12:24:00,9724.11,9724.11,9724.11,9724.11,489000000
2007/10/3,12:25:00,9724.86,9724.86,9724.86,9724.86,463000000
2007/10/3,12:26:00,9725.35,9725.35,9725.35,9725.35,450000000
2007/10/3,12:27:00,9724.40,9724.40,9724.40,9724.40,362000000
2007/10/3,12:28:00,9729.89,9729.89,9729.89,9729.89,473000000
2007/10/3,12:29:00,9725.49,9725.49,9725.49,9725.49,385000000
2007/10/3,12:30:00,9725.23,9725.23,9725.23,9725.23,401000000
2007/10/3,12:31:00,9722.95,9722.95,9722.95,9722.95,465000000
2007/10/3,12:32:00,9718.18,9718.18,9718.18,9718.18,509000000
2007/10/3,12:33:00,9714.26,9714.26,9714.26,9714.26,586000000
2007/10/3,12:34:00,9712.05,9712.05,9712.05,9712.05,503000000
2007/10/3,12:35:00,9709.24,9709.24,9709.24,9709.24,457000000
2007/10/3,12:36:00,9707.78,9707.78,9707.78,9707.78,576000000
2007/10/3,12:37:00,9705.89,9705.89,9705.89,9705.89,419000000
2007/10/3,12:38:00,9702.64,9702.64,9702.64,9702.64,651000000
2007/10/3,12:39:00,9702.37,9702.37,9702.37,9702.37,630000000
2007/10/3,12:40:00,9695.66,9695.66,9695.66,9695.66,605000000
2007/10/3,12:41:00,9692.71,9692.71,9692.71,9692.71,745000000
2007/10/3,12:42:00,9690.30,9690.30,9690.30,9690.30,725000000
2007/10/3,12:43:00,9686.82,9686.82,9686.82,9686.82,935000000
2007/10/3,12:44:00,9682.14,9682.14,9682.14,9682.14,784000000
2007/10/3,12:45:00,9675.73,9675.73,9675.73,9675.73,653000000
2007/10/3,12:46:00,9673.63,9673.63,9673.63,9673.63,1011000000
2007/10/3,12:47:00,9668.94,9668.94,9668.94,9668.94,804000000
2007/10/3,12:48:00,9662.10,9662.10,9662.10,9662.10,1046000000
2007/10/3,12:49:00,9655.45,9655.45,9655.45,9655.45,1047000000
2007/10/3,12:50:00,9648.59,9648.59,9648.59,9648.59,872000000
2007/10/3,12:51:00,9647.22,9647.22,9647.22,9647.22,952000000
2007/10/3,12:52:00,9643.16,9643.16,9643.16,9643.16,798000000
2007/10/3,12:53:00,9644.31,9644.31,9644.31,9644.31,762000000
2007/10/3,12:54:00,9649.32,9649.32,9649.32,9649.32,771000000
2007/10/3,12:55:00,9657.60,9657.60,9657.60,9657.60,687000000
2007/10/3,12:56:00,9664.11,9664.11,9664.11,9664.11,760000000
2007/10/3,12:57:00,9665.74,9665.74,9665.74,9665.74,527000000
2007/10/3,12:58:00,9668.92,9668.92,9668.92,9668.92,521000000
2007/10/3,12:59:00,9671.73,9671.73,9671.73,9671.73,474000000
2007/10/3,13:00:00,9675.91,9675.91,9675.91,9675.91,476000000
2007/10/3,13:01:00,9677.67,9677.67,9677.67,9677.67,511000000
2007/10/3,13:02:00,9680.08,9680.08,9680.08,9680.08,400000000
2007/10/3,13:03:00,9679.87,9679.87,9679.87,9679.87,501000000
2007/10/3,13:04:00,9680.97,9680.97,9680.97,9680.97,493000000
2007/10/3,13:05:00,9679.24,9679.24,9679.24,9679.24,435000000
2007/10/3,13:06:00,9679.72,9679.72,9679.72,9679.72,520000000
2007/10/3,13:07:00,9677.36,9677.36,9677.36,9677.36,405000000
2007/10/3,13:08:00,9675.88,9675.88,9675.88,9675.88,569000000
2007/10/3,13:09:00,9677.02,9677.02,9677.02,9677.02,511000000
2007/10/3,13:10:00,9674.89,9674.89,9674.89,9674.89,443000000
2007/10/3,13:11:00,9677.43,9677.43,9677.43,9677.43,678000000
2007/10/3,13:12:00,9677.01,9677.01,9677.01,9677.01,495000000
2007/10/3,13:13:00,9679.28,9679.28,9679.28,9679.28,694000000
2007/10/3,13:14:00,9678.40,9678.40,9678.40,9678.40,668000000
2007/10/3,13:15:00,9680.91,9680.91,9680.91,9680.91,622000000
2007/10/3,13:16:00,9687.31,9687.31,9687.31,9687.31,859000000
2007/10/3,13:17:00,9697.29,9697.29,9697.29,9697.29,759000000
2007/10/3,13:18:00,9695.36,9695.36,9695.36,9695.36,776000000
2007/10/3,13:19:00,9700.71,9700.71,9700.71,9700.71,716000000
2007/10/3,13:20:00,9699.08,9699.08,9699.08,9699.08,686000000
2007/10/3,13:21:00,9699.69,9699.69,9699.69,9699.69,867000000
2007/10/3,13:22:00,9704.36,9704.36,9704.36,9704.36,854000000
2007/10/3,13:23:00,9703.19,9703.19,9703.19,9703.19,895000000
2007/10/3,13:24:00,9699.46,9699.46,9699.46,9699.46,878000000
2007/10/3,13:25:00,9701.47,9701.47,9701.47,9701.47,835000000
2007/10/3,13:26:00,9701.34,9701.34,9701.34,9701.34,0
2007/10/3,13:27:00,9701.34,9701.34,9701.34,9701.34,0
2007/10/3,13:28:00,9701.34,9701.34,9701.34,9701.34,0
2007/10/3,13:29:00,9701.34,9701.34,9701.34,9701.34,0
2007/10/3,13:30:00,9700.07,9700.07,9700.07,9700.07,2183032832
2007/10/4,09:01:00,9663.53,9663.53,9663.53,9663.53,4246000128
2007/10/4,09:02:00,9645.72,9645.72,9645.72,9645.72,980000000
2007/10/4,09:03:00,9647.01,9647.01,9647.01,9647.01,1162000000
2007/10/4,09:04:00,9655.55,9655.55,9655.55,9655.55,1270000000
2007/10/4,09:05:00,9667.37,9667.37,9667.37,9667.37,1250000000
2007/10/4,09:06:00,9675.34,9675.34,9675.34,9675.34,1516000000
2007/10/4,09:07:00,9671.78,9671.78,9671.78,9671.78,1155000064
2007/10/4,09:08:00,9676.15,9676.15,9676.15,9676.15,1071000000
2007/10/4,09:09:00,9674.82,9674.82,9674.82,9674.82,930000000
2007/10/4,09:10:00,9671.82,9671.82,9671.82,9671.82,829000000
2007/10/4,09:11:00,9669.60,9669.60,9669.60,9669.60,1120999936
2007/10/4,09:12:00,9667.44,9667.44,9667.44,9667.44,917000000
2007/10/4,09:13:00,9662.38,9662.38,9662.38,9662.38,1037000000
2007/10/4,09:14:00,9657.87,9657.87,9657.87,9657.87,917000000
2007/10/4,09:15:00,9654.11,9654.11,9654.11,9654.11,736000000
2007/10/4,09:16:00,9650.38,9650.38,9650.38,9650.38,935000000
2007/10/4,09:17:00,9643.18,9643.18,9643.18,9643.18,902000000
2007/10/4,09:18:00,9633.05,9633.05,9633.05,9633.05,1045000000
2007/10/4,09:19:00,9627.15,9627.15,9627.15,9627.15,1032000000
2007/10/4,09:20:00,9621.44,9621.44,9621.44,9621.44,797000000
2007/10/4,09:21:00,9617.24,9617.24,9617.24,9617.24,1035000000
2007/10/4,09:22:00,9621.18,9621.18,9621.18,9621.18,901000000
2007/10/4,09:23:00,9624.68,9624.68,9624.68,9624.68,1151000064
2007/10/4,09:24:00,9629.95,9629.95,9629.95,9629.95,1050000000
2007/10/4,09:25:00,9640.56,9640.56,9640.56,9640.56,780000000
2007/10/4,09:26:00,9644.83,9644.83,9644.83,9644.83,879000000
2007/10/4,09:27:00,9648.16,9648.16,9648.16,9648.16,753000000
2007/10/4,09:28:00,9652.16,9652.16,9652.16,9652.16,831000000
2007/10/4,09:29:00,9652.24,9652.24,9652.24,9652.24,807000000
2007/10/4,09:30:00,9651.16,9651.16,9651.16,9651.16,684000000
2007/10/4,09:31:00,9644.88,9644.88,9644.88,9644.88,865000000
2007/10/4,09:32:00,9641.64,9641.64,9641.64,9641.64,557000000
2007/10/4,09:33:00,9635.53,9635.53,9635.53,9635.53,583000000
2007/10/4,09:34:00,9635.78,9635.78,9635.78,9635.78,642000000
2007/10/4,09:35:00,9635.85,9635.85,9635.85,9635.85,583000000
2007/10/4,09:36:00,9637.09,9637.09,9637.09,9637.09,772000000
2007/10/4,09:37:00,9638.92,9638.92,9638.92,9638.92,533000000
2007/10/4,09:38:00,9643.17,9643.17,9643.17,9643.17,772000000
2007/10/4,09:39:00,9643.31,9643.31,9643.31,9643.31,687000000
2007/10/4,09:40:00,9645.26,9645.26,9645.26,9645.26,673000000
2007/10/4,09:41:00,9647.95,9647.95,9647.95,9647.95,761000000
2007/10/4,09:42:00,9651.46,9651.46,9651.46,9651.46,645000000
2007/10/4,09:43:00,9653.87,9653.87,9653.87,9653.87,864000000
2007/10/4,09:44:00,9660.96,9660.96,9660.96,9660.96,796000000
2007/10/4,09:45:00,9666.14,9666.14,9666.14,9666.14,857000000
2007/10/4,09:46:00,9672.61,9672.61,9672.61,9672.61,1002000000
2007/10/4,09:47:00,9674.51,9674.51,9674.51,9674.51,876000000
2007/10/4,09:48:00,9676.35,9676.35,9676.35,9676.35,907000000
2007/10/4,09:49:00,9675.48,9675.48,9675.48,9675.48,782000000
2007/10/4,09:50:00,9675.31,9675.31,9675.31,9675.31,600000000
2007/10/4,09:51:00,9675.76,9675.76,9675.76,9675.76,747000000
2007/10/4,09:52:00,9672.67,9672.67,9672.67,9672.67,500000000
2007/10/4,09:53:00,9668.51,9668.51,9668.51,9668.51,571000000
2007/10/4,09:54:00,9666.42,9666.42,9666.42,9666.42,558000000
2007/10/4,09:55:00,9662.81,9662.81,9662.81,9662.81,451000000
2007/10/4,09:56:00,9661.59,9661.59,9661.59,9661.59,589000000
2007/10/4,09:57:00,9661.40,9661.40,9661.40,9661.40,412000000
2007/10/4,09:58:00,9659.80,9659.80,9659.80,9659.80,507000000
2007/10/4,09:59:00,9658.86,9658.86,9658.86,9658.86,463000000
2007/10/4,10:00:00,9657.18,9657.18,9657.18,9657.18,421000000
2007/10/4,10:01:00,9654.88,9654.88,9654.88,9654.88,619000000
2007/10/4,10:02:00,9653.31,9653.31,9653.31,9653.31,479000000
2007/10/4,10:03:00,9647.03,9647.03,9647.03,9647.03,630000000
2007/10/4,10:04:00,9646.55,9646.55,9646.55,9646.55,643000000
2007/10/4,10:05:00,9641.08,9641.08,9641.08,9641.08,582000000
2007/10/4,10:06:00,9634.18,9634.18,9634.18,9634.18,733000000
2007/10/4,10:07:00,9627.64,9627.64,9627.64,9627.64,675000000
2007/10/4,10:08:00,9623.50,9623.50,9623.50,9623.50,876000000
2007/10/4,10:09:00,9627.49,9627.49,9627.49,9627.49,857000000
2007/10/4,10:10:00,9622.29,9622.29,9622.29,9622.29,664000000
2007/10/4,10:11:00,9624.00,9624.00,9624.00,9624.00,944000000
2007/10/4,10:12:00,9635.89,9635.89,9635.89,9635.89,922000000
2007/10/4,10:13:00,9632.76,9632.76,9632.76,9632.76,904000000
2007/10/4,10:14:00,9639.00,9639.00,9639.00,9639.00,712000000
2007/10/4,10:15:00,9647.99,9647.99,9647.99,9647.99,564000000
2007/10/4,10:16:00,9656.67,9656.67,9656.67,9656.67,795000000
2007/10/4,10:17:00,9658.52,9658.52,9658.52,9658.52,435000000
2007/10/4,10:18:00,9657.86,9657.86,9657.86,9657.86,509000000
2007/10/4,10:19:00,9658.18,9658.18,9658.18,9658.18,444000000
2007/10/4,10:20:00,9657.88,9657.88,9657.88,9657.88,572000000
2007/10/4,10:21:00,9658.32,9658.32,9658.32,9658.32,732000000
2007/10/4,10:22:00,9657.34,9657.34,9657.34,9657.34,580000000
2007/10/4,10:23:00,9655.56,9655.56,9655.56,9655.56,739000000
2007/10/4,10:24:00,9654.68,9654.68,9654.68,9654.68,540000000
2007/10/4,10:25:00,9648.68,9648.68,9648.68,9648.68,468000000
2007/10/4,10:26:00,9657.75,9657.75,9657.75,9657.75,635000000
2007/10/4,10:27:00,9652.10,9652.10,9652.10,9652.10,403000000
2007/10/4,10:28:00,9649.04,9649.04,9649.04,9649.04,452000000
2007/10/4,10:29:00,9647.15,9647.15,9647.15,9647.15,403000000
2007/10/4,10:30:00,9646.46,9646.46,9646.46,9646.46,316000000
2007/10/4,10:31:00,9644.68,9644.68,9644.68,9644.68,485000000
2007/10/4,10:32:00,9645.65,9645.65,9645.65,9645.65,422000000
2007/10/4,10:33:00,9642.87,9642.87,9642.87,9642.87,592000000
2007/10/4,10:34:00,9640.63,9640.63,9640.63,9640.63,481000000
2007/10/4,10:35:00,9640.55,9640.55,9640.55,9640.55,501000000
2007/10/4,10:36:00,9638.94,9638.94,9638.94,9638.94,524000000
2007/10/4,10:37:00,9637.93,9637.93,9637.93,9637.93,450000000
2007/10/4,10:38:00,9635.58,9635.58,9635.58,9635.58,634000000
2007/10/4,10:39:00,9635.12,9635.12,9635.12,9635.12,578000000
2007/10/4,10:40:00,9643.60,9643.60,9643.60,9643.60,534000000
2007/10/4,10:41:00,9646.63,9646.63,9646.63,9646.63,615000000
2007/10/4,10:42:00,9642.34,9642.34,9642.34,9642.34,468000000
2007/10/4,10:43:00,9645.47,9645.47,9645.47,9645.47,555000000
2007/10/4,10:44:00,9644.38,9644.38,9644.38,9644.38,399000000
2007/10/4,10:45:00,9642.93,9642.93,9642.93,9642.93,455000000
2007/10/4,10:46:00,9638.06,9638.06,9638.06,9638.06,567000000
2007/10/4,10:47:00,9633.03,9633.03,9633.03,9633.03,450000000
2007/10/4,10:48:00,9629.95,9629.95,9629.95,9629.95,646000000
2007/10/4,10:49:00,9626.07,9626.07,9626.07,9626.07,661000000
2007/10/4,10:50:00,9618.87,9618.87,9618.87,9618.87,525000000
2007/10/4,10:51:00,9617.42,9617.42,9617.42,9617.42,799000000
2007/10/4,10:52:00,9622.58,9622.58,9622.58,9622.58,748000000
2007/10/4,10:53:00,9622.99,9622.99,9622.99,9622.99,754000000
2007/10/4,10:54:00,9622.55,9622.55,9622.55,9622.55,544000000
2007/10/4,10:55:00,9618.87,9618.87,9618.87,9618.87,431000000
2007/10/4,10:56:00,9620.88,9620.88,9620.88,9620.88,467000000
2007/10/4,10:57:00,9625.62,9625.62,9625.62,9625.62,500000000
2007/10/4,10:58:00,9631.06,9631.06,9631.06,9631.06,524000000
2007/10/4,10:59:00,9631.13,9631.13,9631.13,9631.13,376000000
2007/10/4,11:00:00,9631.60,9631.60,9631.60,9631.60,358000000
2007/10/4,11:01:00,9630.76,9630.76,9630.76,9630.76,456000000
2007/10/4,11:02:00,9630.25,9630.25,9630.25,9630.25,404000000
2007/10/4,11:03:00,9630.01,9630.01,9630.01,9630.01,441000000
2007/10/4,11:04:00,9629.35,9629.35,9629.35,9629.35,345000000
2007/10/4,11:05:00,9626.43,9626.43,9626.43,9626.43,366000000
2007/10/4,11:06:00,9625.16,9625.16,9625.16,9625.16,403000000
2007/10/4,11:07:00,9623.06,9623.06,9623.06,9623.06,347000000
2007/10/4,11:08:00,9619.86,9619.86,9619.86,9619.86,438000000
2007/10/4,11:09:00,9615.33,9615.33,9615.33,9615.33,469000000
2007/10/4,11:10:00,9612.15,9612.15,9612.15,9612.15,549000000
2007/10/4,11:11:00,9605.31,9605.31,9605.31,9605.31,715000000
2007/10/4,11:12:00,9599.92,9599.92,9599.92,9599.92,612000000
2007/10/4,11:13:00,9591.81,9591.81,9591.81,9591.81,891000000
2007/10/4,11:14:00,9584.72,9584.72,9584.72,9584.72,835000000
2007/10/4,11:15:00,9582.40,9582.40,9582.40,9582.40,831000000
2007/10/4,11:16:00,9575.79,9575.79,9575.79,9575.79,969000000
2007/10/4,11:17:00,9574.01,9574.01,9574.01,9574.01,687000000
2007/10/4,11:18:00,9584.76,9584.76,9584.76,9584.76,981000000
2007/10/4,11:19:00,9596.25,9596.25,9596.25,9596.25,799000000
2007/10/4,11:20:00,9601.20,9601.20,9601.20,9601.20,587000000
2007/10/4,11:21:00,9608.13,9608.13,9608.13,9608.13,590000000
2007/10/4,11:22:00,9613.13,9613.13,9613.13,9613.13,503000000
2007/10/4,11:23:00,9615.84,9615.84,9615.84,9615.84,479000000
2007/10/4,11:24:00,9614.79,9614.79,9614.79,9614.79,334000000
2007/10/4,11:25:00,9614.19,9614.19,9614.19,9614.19,382000000
2007/10/4,11:26:00,9611.32,9611.32,9611.32,9611.32,369000000
2007/10/4,11:27:00,9613.23,9613.23,9613.23,9613.23,283000000
2007/10/4,11:28:00,9612.59,9612.59,9612.59,9612.59,371000000
2007/10/4,11:29:00,9611.11,9611.11,9611.11,9611.11,293000000
2007/10/4,11:30:00,9611.00,9611.00,9611.00,9611.00,303000000
2007/10/4,11:31:00,9609.41,9609.41,9609.41,9609.41,408000000
2007/10/4,11:32:00,9608.88,9608.88,9608.88,9608.88,332000000
2007/10/4,11:33:00,9612.75,9612.75,9612.75,9612.75,478000000
2007/10/4,11:34:00,9614.90,9614.90,9614.90,9614.90,408000000
2007/10/4,11:35:00,9620.99,9620.99,9620.99,9620.99,458000000
2007/10/4,11:36:00,9628.38,9628.38,9628.38,9628.38,673000000
2007/10/4,11:37:00,9633.41,9633.41,9633.41,9633.41,486000000
2007/10/4,11:38:00,9636.97,9636.97,9636.97,9636.97,546000000
2007/10/4,11:39:00,9640.09,9640.09,9640.09,9640.09,392000000
2007/10/4,11:40:00,9640.53,9640.53,9640.53,9640.53,406000000
2007/10/4,11:41:00,9645.57,9645.57,9645.57,9645.57,568000000
2007/10/4,11:42:00,9645.30,9645.30,9645.30,9645.30,393000000
2007/10/4,11:43:00,9643.55,9643.55,9643.55,9643.55,519000000
2007/10/4,11:44:00,9642.59,9642.59,9642.59,9642.59,414000000
2007/10/4,11:45:00,9638.71,9638.71,9638.71,9638.71,352000000
2007/10/4,11:46:00,9641.16,9641.16,9641.16,9641.16,440000000
2007/10/4,11:47:00,9638.91,9638.91,9638.91,9638.91,337000000
2007/10/4,11:48:00,9638.53,9638.53,9638.53,9638.53,381000000
2007/10/4,11:49:00,9633.46,9633.46,9633.46,9633.46,339000000
2007/10/4,11:50:00,9632.74,9632.74,9632.74,9632.74,306000000
2007/10/4,11:51:00,9634.90,9634.90,9634.90,9634.90,354000000
2007/10/4,11:52:00,9632.39,9632.39,9632.39,9632.39,318000000
2007/10/4,11:53:00,9634.33,9634.33,9634.33,9634.33,363000000
2007/10/4,11:54:00,9635.20,9635.20,9635.20,9635.20,312000000
2007/10/4,11:55:00,9635.98,9635.98,9635.98,9635.98,280000000
2007/10/4,11:56:00,9633.00,9633.00,9633.00,9633.00,419000000
2007/10/4,11:57:00,9629.68,9629.68,9629.68,9629.68,228000000
2007/10/4,11:58:00,9631.42,9631.42,9631.42,9631.42,328000000
2007/10/4,11:59:00,9632.01,9632.01,9632.01,9632.01,309000000
2007/10/4,12:00:00,9631.09,9631.09,9631.09,9631.09,263000000
2007/10/4,12:01:00,9627.82,9627.82,9627.82,9627.82,351000000
2007/10/4,12:02:00,9628.93,9628.93,9628.93,9628.93,218000000
2007/10/4,12:03:00,9629.24,9629.24,9629.24,9629.24,315000000
2007/10/4,12:04:00,9625.10,9625.10,9625.10,9625.10,270000000
2007/10/4,12:05:00,9625.61,9625.61,9625.61,9625.61,308000000
2007/10/4,12:06:00,9624.60,9624.60,9624.60,9624.60,351000000
2007/10/4,12:07:00,9624.55,9624.55,9624.55,9624.55,226000000
2007/10/4,12:08:00,9622.43,9622.43,9622.43,9622.43,325000000
2007/10/4,12:09:00,9621.64,9621.64,9621.64,9621.64,328000000
2007/10/4,12:10:00,9619.68,9619.68,9619.68,9619.68,341000000
2007/10/4,12:11:00,9619.17,9619.17,9619.17,9619.17,357000000
2007/10/4,12:12:00,9616.87,9616.87,9616.87,9616.87,291000000
2007/10/4,12:13:00,9615.41,9615.41,9615.41,9615.41,398000000
2007/10/4,12:14:00,9614.40,9614.40,9614.40,9614.40,423000000
2007/10/4,12:15:00,9613.39,9613.39,9613.39,9613.39,356000000
2007/10/4,12:16:00,9612.30,9612.30,9612.30,9612.30,441000000
2007/10/4,12:17:00,9611.79,9611.79,9611.79,9611.79,341000000
2007/10/4,12:18:00,9611.52,9611.52,9611.52,9611.52,494000000
2007/10/4,12:19:00,9611.48,9611.48,9611.48,9611.48,332000000
2007/10/4,12:20:00,9611.28,9611.28,9611.28,9611.28,384000000
2007/10/4,12:21:00,9611.21,9611.21,9611.21,9611.21,427000000
2007/10/4,12:22:00,9610.60,9610.60,9610.60,9610.60,288000000
2007/10/4,12:23:00,9611.50,9611.50,9611.50,9611.50,380000000
2007/10/4,12:24:00,9612.14,9612.14,9612.14,9612.14,284000000
2007/10/4,12:25:00,9610.78,9610.78,9610.78,9610.78,298000000
2007/10/4,12:26:00,9613.18,9613.18,9613.18,9613.18,457000000
2007/10/4,12:27:00,9613.50,9613.50,9613.50,9613.50,318000000
2007/10/4,12:28:00,9611.92,9611.92,9611.92,9611.92,397000000
2007/10/4,12:29:00,9614.31,9614.31,9614.31,9614.31,305000000
2007/10/4,12:30:00,9621.54,9621.54,9621.54,9621.54,630000000
2007/10/4,12:31:00,9627.68,9627.68,9627.68,9627.68,577000000
2007/10/4,12:32:00,9629.26,9629.26,9629.26,9629.26,514000000
2007/10/4,12:33:00,9630.90,9630.90,9630.90,9630.90,743000000
2007/10/4,12:34:00,9638.72,9638.72,9638.72,9638.72,800000000
2007/10/4,12:35:00,9643.74,9643.74,9643.74,9643.74,611000000
2007/10/4,12:36:00,9643.36,9643.36,9643.36,9643.36,665000000
2007/10/4,12:37:00,9639.94,9639.94,9639.94,9639.94,478000000
2007/10/4,12:38:00,9639.89,9639.89,9639.89,9639.89,468000000
2007/10/4,12:39:00,9635.57,9635.57,9635.57,9635.57,352000000
2007/10/4,12:40:00,9637.12,9637.12,9637.12,9637.12,356000000
2007/10/4,12:41:00,9631.87,9631.87,9631.87,9631.87,467000000
2007/10/4,12:42:00,9629.91,9629.91,9629.91,9629.91,369000000
2007/10/4,12:43:00,9628.50,9628.50,9628.50,9628.50,370000000
2007/10/4,12:44:00,9626.53,9626.53,9626.53,9626.53,432000000
2007/10/4,12:45:00,9623.82,9623.82,9623.82,9623.82,388000000
2007/10/4,12:46:00,9619.24,9619.24,9619.24,9619.24,530000000
2007/10/4,12:47:00,9620.73,9620.73,9620.73,9620.73,377000000
2007/10/4,12:48:00,9616.84,9616.84,9616.84,9616.84,451000000
2007/10/4,12:49:00,9619.81,9619.81,9619.81,9619.81,471000000
2007/10/4,12:50:00,9616.81,9616.81,9616.81,9616.81,341000000
2007/10/4,12:51:00,9617.85,9617.85,9617.85,9617.85,440000000
2007/10/4,12:52:00,9617.51,9617.51,9617.51,9617.51,393000000
2007/10/4,12:53:00,9618.95,9618.95,9618.95,9618.95,565000000
2007/10/4,12:54:00,9619.07,9619.07,9619.07,9619.07,444000000
2007/10/4,12:55:00,9617.97,9617.97,9617.97,9617.97,521000000
2007/10/4,12:56:00,9619.21,9619.21,9619.21,9619.21,497000000
2007/10/4,12:57:00,9621.17,9621.17,9621.17,9621.17,395000000
2007/10/4,12:58:00,9620.53,9620.53,9620.53,9620.53,542000000
2007/10/4,12:59:00,9621.72,9621.72,9621.72,9621.72,394000000
2007/10/4,13:00:00,9624.92,9624.92,9624.92,9624.92,406000000
2007/10/4,13:01:00,9626.64,9626.64,9626.64,9626.64,524000000
2007/10/4,13:02:00,9633.96,9633.96,9633.96,9633.96,470000000
2007/10/4,13:03:00,9632.08,9632.08,9632.08,9632.08,501000000
2007/10/4,13:04:00,9635.56,9635.56,9635.56,9635.56,428000000
2007/10/4,13:05:00,9639.34,9639.34,9639.34,9639.34,559000000
2007/10/4,13:06:00,9644.19,9644.19,9644.19,9644.19,593000000
2007/10/4,13:07:00,9647.51,9647.51,9647.51,9647.51,557000000
2007/10/4,13:08:00,9652.40,9652.40,9652.40,9652.40,668000000
2007/10/4,13:09:00,9652.08,9652.08,9652.08,9652.08,629000000
2007/10/4,13:10:00,9655.29,9655.29,9655.29,9655.29,527000000
2007/10/4,13:11:00,9656.47,9656.47,9656.47,9656.47,673000000
2007/10/4,13:12:00,9658.60,9658.60,9658.60,9658.60,499000000
2007/10/4,13:13:00,9654.93,9654.93,9654.93,9654.93,647000000
2007/10/4,13:14:00,9655.51,9655.51,9655.51,9655.51,586000000
2007/10/4,13:15:00,9654.96,9654.96,9654.96,9654.96,656000000
2007/10/4,13:16:00,9652.16,9652.16,9652.16,9652.16,893000000
2007/10/4,13:17:00,9650.83,9650.83,9650.83,9650.83,630000000
2007/10/4,13:18:00,9646.38,9646.38,9646.38,9646.38,1041000000
2007/10/4,13:19:00,9647.20,9647.20,9647.20,9647.20,813000000
2007/10/4,13:20:00,9642.36,9642.36,9642.36,9642.36,633000000
2007/10/4,13:21:00,9639.22,9639.22,9639.22,9639.22,742000000
2007/10/4,13:22:00,9633.00,9633.00,9633.00,9633.00,731000000
2007/10/4,13:23:00,9632.86,9632.86,9632.86,9632.86,767000000
2007/10/4,13:24:00,9628.59,9628.59,9628.59,9628.59,776000000
2007/10/4,13:25:00,9629.81,9629.81,9629.81,9629.81,769000000
2007/10/4,13:26:00,9629.81,9629.81,9629.81,9629.81,0
2007/10/4,13:27:00,9629.81,9629.81,9629.81,9629.81,0
2007/10/4,13:28:00,9629.81,9629.81,9629.81,9629.81,0
2007/10/4,13:29:00,9629.81,9629.81,9629.81,9629.81,0
2007/10/4,13:30:00,9627.39,9627.39,9627.39,9627.39,1857032704
2007/10/5,09:01:00,9645.63,9645.63,9645.63,9645.63,3811000064
2007/10/5,09:02:00,9653.73,9653.73,9653.73,9653.73,1216000000
2007/10/5,09:03:00,9660.46,9660.46,9660.46,9660.46,1636000000
2007/10/5,09:04:00,9665.06,9665.06,9665.06,9665.06,1630000000
2007/10/5,09:05:00,9667.34,9667.34,9667.34,9667.34,1080999936
2007/10/5,09:06:00,9661.50,9661.50,9661.50,9661.50,1204999936
2007/10/5,09:07:00,9662.16,9662.16,9662.16,9662.16,969000000
2007/10/5,09:08:00,9658.20,9658.20,9658.20,9658.20,1024000000
2007/10/5,09:09:00,9655.66,9655.66,9655.66,9655.66,1061000000
2007/10/5,09:10:00,9652.88,9652.88,9652.88,9652.88,913000000
2007/10/5,09:11:00,9652.45,9652.45,9652.45,9652.45,1212000000
2007/10/5,09:12:00,9652.44,9652.44,9652.44,9652.44,860000000
2007/10/5,09:13:00,9653.67,9653.67,9653.67,9653.67,998000000
2007/10/5,09:14:00,9657.57,9657.57,9657.57,9657.57,1024000000
2007/10/5,09:15:00,9661.87,9661.87,9661.87,9661.87,1041000000
2007/10/5,09:16:00,9666.33,9666.33,9666.33,9666.33,1708999936
2007/10/5,09:17:00,9670.13,9670.13,9670.13,9670.13,1134000000
2007/10/5,09:18:00,9666.20,9666.20,9666.20,9666.20,1268000000
2007/10/5,09:19:00,9664.19,9664.19,9664.19,9664.19,1052000000
2007/10/5,09:20:00,9661.96,9661.96,9661.96,9661.96,760000000
2007/10/5,09:21:00,9660.99,9660.99,9660.99,9660.99,1207000064
2007/10/5,09:22:00,9659.57,9659.57,9659.57,9659.57,762000000
2007/10/5,09:23:00,9657.79,9657.79,9657.79,9657.79,832000000
2007/10/5,09:24:00,9659.08,9659.08,9659.08,9659.08,835000000
2007/10/5,09:25:00,9657.81,9657.81,9657.81,9657.81,715000000
2007/10/5,09:26:00,9653.94,9653.94,9653.94,9653.94,926000000
2007/10/5,09:27:00,9656.45,9656.45,9656.45,9656.45,775000000
2007/10/5,09:28:00,9654.73,9654.73,9654.73,9654.73,950000000
2007/10/5,09:29:00,9654.44,9654.44,9654.44,9654.44,911000000
2007/10/5,09:30:00,9649.79,9649.79,9649.79,9649.79,829000000
2007/10/5,09:31:00,9645.94,9645.94,9645.94,9645.94,952000000
2007/10/5,09:32:00,9639.74,9639.74,9639.74,9639.74,775000000
2007/10/5,09:33:00,9634.74,9634.74,9634.74,9634.74,825000000
2007/10/5,09:34:00,9630.76,9630.76,9630.76,9630.76,899000000
2007/10/5,09:35:00,9624.42,9624.42,9624.42,9624.42,756000000
2007/10/5,09:36:00,9618.73,9618.73,9618.73,9618.73,981000000
2007/10/5,09:37:00,9612.88,9612.88,9612.88,9612.88,861000000
2007/10/5,09:38:00,9614.46,9614.46,9614.46,9614.46,822000000
2007/10/5,09:39:00,9622.09,9622.09,9622.09,9622.09,829000000
2007/10/5,09:40:00,9626.71,9626.71,9626.71,9626.71,719000000
2007/10/5,09:41:00,9632.81,9632.81,9632.81,9632.81,878000000
2007/10/5,09:42:00,9643.73,9643.73,9643.73,9643.73,824000000
2007/10/5,09:43:00,9649.79,9649.79,9649.79,9649.79,901000000
2007/10/5,09:44:00,9654.69,9654.69,9654.69,9654.69,870000000
2007/10/5,09:45:00,9655.16,9655.16,9655.16,9655.16,651000000
2007/10/5,09:46:00,9661.75,9661.75,9661.75,9661.75,853000000
2007/10/5,09:47:00,9661.90,9661.90,9661.90,9661.90,536000000
2007/10/5,09:48:00,9664.90,9664.90,9664.90,9664.90,610000000
2007/10/5,09:49:00,9660.19,9660.19,9660.19,9660.19,575000000
2007/10/5,09:50:00,9657.87,9657.87,9657.87,9657.87,431000000
2007/10/5,09:51:00,9657.49,9657.49,9657.49,9657.49,664000000
2007/10/5,09:52:00,9655.60,9655.60,9655.60,9655.60,476000000
2007/10/5,09:53:00,9652.87,9652.87,9652.87,9652.87,631000000
2007/10/5,09:54:00,9650.51,9650.51,9650.51,9650.51,636000000
2007/10/5,09:55:00,9647.80,9647.80,9647.80,9647.80,510000000
2007/10/5,09:56:00,9645.55,9645.55,9645.55,9645.55,679000000
2007/10/5,09:57:00,9640.34,9640.34,9640.34,9640.34,507000000
2007/10/5,09:58:00,9638.61,9638.61,9638.61,9638.61,531000000
2007/10/5,09:59:00,9638.84,9638.84,9638.84,9638.84,593000000
2007/10/5,10:00:00,9637.32,9637.32,9637.32,9637.32,520000000
2007/10/5,10:01:00,9638.29,9638.29,9638.29,9638.29,682000000
2007/10/5,10:02:00,9636.30,9636.30,9636.30,9636.30,506000000
2007/10/5,10:03:00,9637.76,9637.76,9637.76,9637.76,576000000
2007/10/5,10:04:00,9637.88,9637.88,9637.88,9637.88,656000000
2007/10/5,10:05:00,9641.25,9641.25,9641.25,9641.25,558000000
2007/10/5,10:06:00,9641.02,9641.02,9641.02,9641.02,691000000
2007/10/5,10:07:00,9640.42,9640.42,9640.42,9640.42,470000000
2007/10/5,10:08:00,9640.19,9640.19,9640.19,9640.19,457000000
2007/10/5,10:09:00,9640.57,9640.57,9640.57,9640.57,470000000
2007/10/5,10:10:00,9641.13,9641.13,9641.13,9641.13,474000000
2007/10/5,10:11:00,9639.79,9639.79,9639.79,9639.79,461000000
2007/10/5,10:12:00,9640.37,9640.37,9640.37,9640.37,372000000
2007/10/5,10:13:00,9641.41,9641.41,9641.41,9641.41,389000000
2007/10/5,10:14:00,9643.87,9643.87,9643.87,9643.87,417000000
2007/10/5,10:15:00,9643.36,9643.36,9643.36,9643.36,368000000
2007/10/5,10:16:00,9644.21,9644.21,9644.21,9644.21,520000000
2007/10/5,10:17:00,9646.32,9646.32,9646.32,9646.32,383000000
2007/10/5,10:18:00,9647.02,9647.02,9647.02,9647.02,552000000
2007/10/5,10:19:00,9653.42,9653.42,9653.42,9653.42,581000000
2007/10/5,10:20:00,9653.13,9653.13,9653.13,9653.13,510000000
2007/10/5,10:21:00,9656.36,9656.36,9656.36,9656.36,587000000
2007/10/5,10:22:00,9652.19,9652.19,9652.19,9652.19,430000000
2007/10/5,10:23:00,9653.74,9653.74,9653.74,9653.74,489000000
2007/10/5,10:24:00,9652.93,9652.93,9652.93,9652.93,398000000
2007/10/5,10:25:00,9651.76,9651.76,9651.76,9651.76,347000000
2007/10/5,10:26:00,9652.17,9652.17,9652.17,9652.17,583000000
2007/10/5,10:27:00,9649.98,9649.98,9649.98,9649.98,375000000
2007/10/5,10:28:00,9648.74,9648.74,9648.74,9648.74,552000000
2007/10/5,10:29:00,9646.54,9646.54,9646.54,9646.54,392000000
2007/10/5,10:30:00,9644.94,9644.94,9644.94,9644.94,377000000
2007/10/5,10:31:00,9644.29,9644.29,9644.29,9644.29,463000000
2007/10/5,10:32:00,9641.57,9641.57,9641.57,9641.57,363000000
2007/10/5,10:33:00,9640.07,9640.07,9640.07,9640.07,516000000
2007/10/5,10:34:00,9637.00,9637.00,9637.00,9637.00,463000000
2007/10/5,10:35:00,9637.12,9637.12,9637.12,9637.12,430000000
2007/10/5,10:36:00,9638.48,9638.48,9638.48,9638.48,469000000
2007/10/5,10:37:00,9639.52,9639.52,9639.52,9639.52,350000000
2007/10/5,10:38:00,9637.51,9637.51,9637.51,9637.51,423000000
2007/10/5,10:39:00,9636.10,9636.10,9636.10,9636.10,480000000
2007/10/5,10:40:00,9633.45,9633.45,9633.45,9633.45,338000000
2007/10/5,10:41:00,9630.82,9630.82,9630.82,9630.82,463000000
2007/10/5,10:42:00,9628.49,9628.49,9628.49,9628.49,359000000
2007/10/5,10:43:00,9626.04,9626.04,9626.04,9626.04,438000000
2007/10/5,10:44:00,9624.20,9624.20,9624.20,9624.20,418000000
2007/10/5,10:45:00,9623.29,9623.29,9623.29,9623.29,328000000
2007/10/5,10:46:00,9621.02,9621.02,9621.02,9621.02,548000000
2007/10/5,10:47:00,9619.71,9619.71,9619.71,9619.71,349000000
2007/10/5,10:48:00,9612.63,9612.63,9612.63,9612.63,584000000
2007/10/5,10:49:00,9610.65,9610.65,9610.65,9610.65,521000000
2007/10/5,10:50:00,9605.16,9605.16,9605.16,9605.16,498000000
2007/10/5,10:51:00,9603.46,9603.46,9603.46,9603.46,791000000
2007/10/5,10:52:00,9600.96,9600.96,9600.96,9600.96,710000000
2007/10/5,10:53:00,9601.26,9601.26,9601.26,9601.26,693000000
2007/10/5,10:54:00,9600.07,9600.07,9600.07,9600.07,683000000
2007/10/5,10:55:00,9598.09,9598.09,9598.09,9598.09,515000000
2007/10/5,10:56:00,9597.39,9597.39,9597.39,9597.39,541000000
2007/10/5,10:57:00,9597.39,9597.39,9597.39,9597.39,355000000
2007/10/5,10:58:00,9596.81,9596.81,9596.81,9596.81,395000000
2007/10/5,10:59:00,9598.20,9598.20,9598.20,9598.20,316000000
2007/10/5,11:00:00,9598.51,9598.51,9598.51,9598.51,337000000
2007/10/5,11:01:00,9597.24,9597.24,9597.24,9597.24,443000000
2007/10/5,11:02:00,9597.18,9597.18,9597.18,9597.18,325000000
2007/10/5,11:03:00,9597.72,9597.72,9597.72,9597.72,443000000
2007/10/5,11:04:00,9598.71,9598.71,9598.71,9598.71,317000000
2007/10/5,11:05:00,9599.42,9599.42,9599.42,9599.42,317000000
2007/10/5,11:06:00,9602.29,9602.29,9602.29,9602.29,474000000
2007/10/5,11:07:00,9604.43,9604.43,9604.43,9604.43,392000000
2007/10/5,11:08:00,9605.34,9605.34,9605.34,9605.34,413000000
2007/10/5,11:09:00,9606.91,9606.91,9606.91,9606.91,408000000
2007/10/5,11:10:00,9607.59,9607.59,9607.59,9607.59,314000000
2007/10/5,11:11:00,9607.99,9607.99,9607.99,9607.99,373000000
2007/10/5,11:12:00,9606.93,9606.93,9606.93,9606.93,307000000
2007/10/5,11:13:00,9604.18,9604.18,9604.18,9604.18,446000000
2007/10/5,11:14:00,9603.68,9603.68,9603.68,9603.68,381000000
2007/10/5,11:15:00,9601.21,9601.21,9601.21,9601.21,328000000
2007/10/5,11:16:00,9599.25,9599.25,9599.25,9599.25,407000000
2007/10/5,11:17:00,9598.34,9598.34,9598.34,9598.34,297000000
2007/10/5,11:18:00,9596.02,9596.02,9596.02,9596.02,414000000
2007/10/5,11:19:00,9594.59,9594.59,9594.59,9594.59,434000000
2007/10/5,11:20:00,9591.75,9591.75,9591.75,9591.75,351000000
2007/10/5,11:21:00,9588.71,9588.71,9588.71,9588.71,457000000
2007/10/5,11:22:00,9587.07,9587.07,9587.07,9587.07,347000000
2007/10/5,11:23:00,9583.46,9583.46,9583.46,9583.46,498000000
2007/10/5,11:24:00,9580.03,9580.03,9580.03,9580.03,509000000
2007/10/5,11:25:00,9576.94,9576.94,9576.94,9576.94,454000000
2007/10/5,11:26:00,9576.55,9576.55,9576.55,9576.55,669000000
2007/10/5,11:27:00,9572.50,9572.50,9572.50,9572.50,468000000
2007/10/5,11:28:00,9571.14,9571.14,9571.14,9571.14,623000000
2007/10/5,11:29:00,9568.66,9568.66,9568.66,9568.66,627000000
2007/10/5,11:30:00,9566.01,9566.01,9566.01,9566.01,564000000
2007/10/5,11:31:00,9565.00,9565.00,9565.00,9565.00,646000000
2007/10/5,11:32:00,9565.78,9565.78,9565.78,9565.78,526000000
2007/10/5,11:33:00,9567.16,9567.16,9567.16,9567.16,699000000
2007/10/5,11:34:00,9570.51,9570.51,9570.51,9570.51,545000000
2007/10/5,11:35:00,9573.72,9573.72,9573.72,9573.72,532000000
2007/10/5,11:36:00,9579.04,9579.04,9579.04,9579.04,547000000
2007/10/5,11:37:00,9579.98,9579.98,9579.98,9579.98,396000000
2007/10/5,11:38:00,9582.50,9582.50,9582.50,9582.50,474000000
2007/10/5,11:39:00,9588.23,9588.23,9588.23,9588.23,420000000
2007/10/5,11:40:00,9592.80,9592.80,9592.80,9592.80,330000000
2007/10/5,11:41:00,9593.77,9593.77,9593.77,9593.77,424000000
2007/10/5,11:42:00,9594.37,9594.37,9594.37,9594.37,325000000
2007/10/5,11:43:00,9593.13,9593.13,9593.13,9593.13,452000000
2007/10/5,11:44:00,9594.00,9594.00,9594.00,9594.00,302000000
2007/10/5,11:45:00,9596.28,9596.28,9596.28,9596.28,347000000
2007/10/5,11:46:00,9597.62,9597.62,9597.62,9597.62,399000000
2007/10/5,11:47:00,9598.82,9598.82,9598.82,9598.82,265000000
2007/10/5,11:48:00,9598.57,9598.57,9598.57,9598.57,371000000
2007/10/5,11:49:00,9597.28,9597.28,9597.28,9597.28,418000000
2007/10/5,11:50:00,9596.27,9596.27,9596.27,9596.27,493000000
2007/10/5,11:51:00,9596.39,9596.39,9596.39,9596.39,753000000
2007/10/5,11:52:00,9596.63,9596.63,9596.63,9596.63,296000000
2007/10/5,11:53:00,9594.87,9594.87,9594.87,9594.87,429000000
2007/10/5,11:54:00,9595.96,9595.96,9595.96,9595.96,347000000
2007/10/5,11:55:00,9591.23,9591.23,9591.23,9591.23,303000000
2007/10/5,11:56:00,9591.35,9591.35,9591.35,9591.35,371000000
2007/10/5,11:57:00,9592.69,9592.69,9592.69,9592.69,251000000
2007/10/5,11:58:00,9592.95,9592.95,9592.95,9592.95,356000000
2007/10/5,11:59:00,9590.79,9590.79,9590.79,9590.79,250000000
2007/10/5,12:00:00,9589.91,9589.91,9589.91,9589.91,319000000
2007/10/5,12:01:00,9590.84,9590.84,9590.84,9590.84,365000000
2007/10/5,12:02:00,9591.87,9591.87,9591.87,9591.87,241000000
2007/10/5,12:03:00,9591.96,9591.96,9591.96,9591.96,330000000
2007/10/5,12:04:00,9593.96,9593.96,9593.96,9593.96,349000000
2007/10/5,12:05:00,9590.81,9590.81,9590.81,9590.81,301000000
2007/10/5,12:06:00,9596.19,9596.19,9596.19,9596.19,374000000
2007/10/5,12:07:00,9596.39,9596.39,9596.39,9596.39,251000000
2007/10/5,12:08:00,9600.19,9600.19,9600.19,9600.19,386000000
2007/10/5,12:09:00,9602.99,9602.99,9602.99,9602.99,375000000
2007/10/5,12:10:00,9603.45,9603.45,9603.45,9603.45,372000000
2007/10/5,12:11:00,9607.77,9607.77,9607.77,9607.77,453000000
2007/10/5,12:12:00,9613.32,9613.32,9613.32,9613.32,386000000
2007/10/5,12:13:00,9614.13,9614.13,9614.13,9614.13,456000000
2007/10/5,12:14:00,9618.37,9618.37,9618.37,9618.37,361000000
2007/10/5,12:15:00,9617.41,9617.41,9617.41,9617.41,373000000
2007/10/5,12:16:00,9626.92,9626.92,9626.92,9626.92,648000000
2007/10/5,12:17:00,9626.77,9626.77,9626.77,9626.77,521000000
2007/10/5,12:18:00,9629.80,9629.80,9629.80,9629.80,613000000
2007/10/5,12:19:00,9634.12,9634.12,9634.12,9634.12,504000000
2007/10/5,12:20:00,9633.64,9633.64,9633.64,9633.64,455000000
2007/10/5,12:21:00,9631.27,9631.27,9631.27,9631.27,614000000
2007/10/5,12:22:00,9632.57,9632.57,9632.57,9632.57,382000000
2007/10/5,12:23:00,9628.30,9628.30,9628.30,9628.30,415000000
2007/10/5,12:24:00,9627.12,9627.12,9627.12,9627.12,261000000
2007/10/5,12:25:00,9626.01,9626.01,9626.01,9626.01,271000000
2007/10/5,12:26:00,9623.25,9623.25,9623.25,9623.25,431000000
2007/10/5,12:27:00,9621.77,9621.77,9621.77,9621.77,305000000
2007/10/5,12:28:00,9614.96,9614.96,9614.96,9614.96,403000000
2007/10/5,12:29:00,9613.12,9613.12,9613.12,9613.12,313000000
2007/10/5,12:30:00,9609.74,9609.74,9609.74,9609.74,288000000
2007/10/5,12:31:00,9605.96,9605.96,9605.96,9605.96,349000000
2007/10/5,12:32:00,9602.80,9602.80,9602.80,9602.80,327000000
2007/10/5,12:33:00,9602.09,9602.09,9602.09,9602.09,331000000
2007/10/5,12:34:00,9602.74,9602.74,9602.74,9602.74,336000000
2007/10/5,12:35:00,9602.53,9602.53,9602.53,9602.53,302000000
2007/10/5,12:36:00,9608.59,9608.59,9608.59,9608.59,408000000
2007/10/5,12:37:00,9613.38,9613.38,9613.38,9613.38,311000000
2007/10/5,12:38:00,9617.81,9617.81,9617.81,9617.81,531000000
2007/10/5,12:39:00,9620.46,9620.46,9620.46,9620.46,409000000
2007/10/5,12:40:00,9623.88,9623.88,9623.88,9623.88,329000000
2007/10/5,12:41:00,9626.51,9626.51,9626.51,9626.51,492000000
2007/10/5,12:42:00,9626.34,9626.34,9626.34,9626.34,351000000
2007/10/5,12:43:00,9628.00,9628.00,9628.00,9628.00,412000000
2007/10/5,12:44:00,9627.23,9627.23,9627.23,9627.23,403000000
2007/10/5,12:45:00,9630.09,9630.09,9630.09,9630.09,358000000
2007/10/5,12:46:00,9627.90,9627.90,9627.90,9627.90,510000000
2007/10/5,12:47:00,9629.69,9629.69,9629.69,9629.69,400000000
2007/10/5,12:48:00,9629.59,9629.59,9629.59,9629.59,414000000
2007/10/5,12:49:00,9630.07,9630.07,9630.07,9630.07,372000000
2007/10/5,12:50:00,9629.48,9629.48,9629.48,9629.48,312000000
2007/10/5,12:51:00,9627.71,9627.71,9627.71,9627.71,375000000
2007/10/5,12:52:00,9630.29,9630.29,9630.29,9630.29,347000000
2007/10/5,12:53:00,9626.56,9626.56,9626.56,9626.56,398000000
2007/10/5,12:54:00,9625.26,9625.26,9625.26,9625.26,350000000
2007/10/5,12:55:00,9624.54,9624.54,9624.54,9624.54,421000000
2007/10/5,12:56:00,9623.77,9623.77,9623.77,9623.77,675000000
2007/10/5,12:57:00,9620.53,9620.53,9620.53,9620.53,464000000
2007/10/5,12:58:00,9619.27,9619.27,9619.27,9619.27,605000000
2007/10/5,12:59:00,9616.16,9616.16,9616.16,9616.16,639000000
2007/10/5,13:00:00,9612.28,9612.28,9612.28,9612.28,466000000
2007/10/5,13:01:00,9610.51,9610.51,9610.51,9610.51,520000000
2007/10/5,13:02:00,9607.77,9607.77,9607.77,9607.77,446000000
2007/10/5,13:03:00,9612.02,9612.02,9612.02,9612.02,726000000
2007/10/5,13:04:00,9611.59,9611.59,9611.59,9611.59,562000000
2007/10/5,13:05:00,9613.14,9613.14,9613.14,9613.14,452000000
2007/10/5,13:06:00,9618.56,9618.56,9618.56,9618.56,640000000
2007/10/5,13:07:00,9624.44,9624.44,9624.44,9624.44,641000000
2007/10/5,13:08:00,9626.69,9626.69,9626.69,9626.69,761000000
2007/10/5,13:09:00,9631.46,9631.46,9631.46,9631.46,723000000
2007/10/5,13:10:00,9631.62,9631.62,9631.62,9631.62,640000000
2007/10/5,13:11:00,9629.14,9629.14,9629.14,9629.14,722000000
2007/10/5,13:12:00,9627.86,9627.86,9627.86,9627.86,497000000
2007/10/5,13:13:00,9626.18,9626.18,9626.18,9626.18,661000000
2007/10/5,13:14:00,9628.38,9628.38,9628.38,9628.38,626000000
2007/10/5,13:15:00,9630.29,9630.29,9630.29,9630.29,608000000
2007/10/5,13:16:00,9628.47,9628.47,9628.47,9628.47,682000000
2007/10/5,13:17:00,9636.97,9636.97,9636.97,9636.97,743000000
2007/10/5,13:18:00,9639.44,9639.44,9639.44,9639.44,854000000
2007/10/5,13:19:00,9638.88,9638.88,9638.88,9638.88,686000000
2007/10/5,13:20:00,9639.23,9639.23,9639.23,9639.23,754000000
2007/10/5,13:21:00,9636.61,9636.61,9636.61,9636.61,935000000
2007/10/5,13:22:00,9637.30,9637.30,9637.30,9637.30,716000000
2007/10/5,13:23:00,9636.81,9636.81,9636.81,9636.81,945000000
2007/10/5,13:24:00,9633.43,9633.43,9633.43,9633.43,877000000
2007/10/5,13:25:00,9636.57,9636.57,9636.57,9636.57,865000000
2007/10/5,13:26:00,9636.25,9636.25,9636.25,9636.25,0
2007/10/5,13:27:00,9636.25,9636.25,9636.25,9636.25,0
2007/10/5,13:28:00,9636.25,9636.25,9636.25,9636.25,0
2007/10/5,13:29:00,9636.25,9636.25,9636.25,9636.25,0
2007/10/5,13:30:00,9617.26,9617.26,9617.26,9617.26,2511032832
2007/10/8,09:01:00,9736.93,9736.93,9736.93,9736.93,1165032448
2007/10/8,09:02:00,9744.01,9744.01,9744.01,9744.01,2040000000
2007/10/8,09:03:00,9735.61,9735.61,9735.61,9735.61,2002000000
2007/10/8,09:04:00,9717.06,9717.06,9717.06,9717.06,1604999936
2007/10/8,09:05:00,9711.89,9711.89,9711.89,9711.89,1276999936
2007/10/8,09:06:00,9708.79,9708.79,9708.79,9708.79,1327000064
2007/10/8,09:07:00,9707.40,9707.40,9707.40,9707.40,997000000
2007/10/8,09:08:00,9707.96,9707.96,9707.96,9707.96,1430000000
2007/10/8,09:09:00,9714.43,9714.43,9714.43,9714.43,1472999936
2007/10/8,09:10:00,9719.00,9719.00,9719.00,9719.00,1222000000
2007/10/8,09:11:00,9725.40,9725.40,9725.40,9725.40,1486000000
2007/10/8,09:12:00,9733.63,9733.63,9733.63,9733.63,1073000000
2007/10/8,09:13:00,9742.51,9742.51,9742.51,9742.51,1384999936
2007/10/8,09:14:00,9744.97,9744.97,9744.97,9744.97,1288999936
2007/10/8,09:15:00,9743.20,9743.20,9743.20,9743.20,1018000000
2007/10/8,09:16:00,9740.93,9740.93,9740.93,9740.93,1118000000
2007/10/8,09:17:00,9735.25,9735.25,9735.25,9735.25,833000000
2007/10/8,09:18:00,9730.44,9730.44,9730.44,9730.44,985000000
2007/10/8,09:19:00,9723.69,9723.69,9723.69,9723.69,933000000
2007/10/8,09:20:00,9716.87,9716.87,9716.87,9716.87,845000000
2007/10/8,09:21:00,9714.37,9714.37,9714.37,9714.37,983000000
2007/10/8,09:22:00,9709.76,9709.76,9709.76,9709.76,729000000
2007/10/8,09:23:00,9706.66,9706.66,9706.66,9706.66,1088999936
2007/10/8,09:24:00,9703.17,9703.17,9703.17,9703.17,1066000000
2007/10/8,09:25:00,9694.50,9694.50,9694.50,9694.50,923000000
2007/10/8,09:26:00,9687.97,9687.97,9687.97,9687.97,1060000000
2007/10/8,09:27:00,9687.61,9687.61,9687.61,9687.61,776000000
2007/10/8,09:28:00,9683.14,9683.14,9683.14,9683.14,1010000000
2007/10/8,09:29:00,9685.75,9685.75,9685.75,9685.75,746000000
2007/10/8,09:30:00,9687.16,9687.16,9687.16,9687.16,696000000
2007/10/8,09:31:00,9696.43,9696.43,9696.43,9696.43,964000000
2007/10/8,09:32:00,9699.85,9699.85,9699.85,9699.85,832000000
2007/10/8,09:33:00,9703.59,9703.59,9703.59,9703.59,737000000
2007/10/8,09:34:00,9703.57,9703.57,9703.57,9703.57,733000000
2007/10/8,09:35:00,9703.62,9703.62,9703.62,9703.62,528000000
2007/10/8,09:36:00,9703.15,9703.15,9703.15,9703.15,689000000
2007/10/8,09:37:00,9700.45,9700.45,9700.45,9700.45,567000000
2007/10/8,09:38:00,9700.14,9700.14,9700.14,9700.14,748000000
2007/10/8,09:39:00,9701.58,9701.58,9701.58,9701.58,718000000
2007/10/8,09:40:00,9697.51,9697.51,9697.51,9697.51,715000000
2007/10/8,09:41:00,9698.61,9698.61,9698.61,9698.61,814000000
2007/10/8,09:42:00,9699.75,9699.75,9699.75,9699.75,602000000
2007/10/8,09:43:00,9698.61,9698.61,9698.61,9698.61,655000000
2007/10/8,09:44:00,9701.36,9701.36,9701.36,9701.36,658000000
2007/10/8,09:45:00,9702.00,9702.00,9702.00,9702.00,577000000
2007/10/8,09:46:00,9702.82,9702.82,9702.82,9702.82,711000000
2007/10/8,09:47:00,9708.68,9708.68,9708.68,9708.68,605000000
2007/10/8,09:48:00,9708.30,9708.30,9708.30,9708.30,894000000
2007/10/8,09:49:00,9713.90,9713.90,9713.90,9713.90,607000000
2007/10/8,09:50:00,9718.35,9718.35,9718.35,9718.35,633000000
2007/10/8,09:51:00,9722.79,9722.79,9722.79,9722.79,790000000
2007/10/8,09:52:00,9724.52,9724.52,9724.52,9724.52,692000000
2007/10/8,09:53:00,9722.62,9722.62,9722.62,9722.62,701000000
2007/10/8,09:54:00,9721.97,9721.97,9721.97,9721.97,652000000
2007/10/8,09:55:00,9720.78,9720.78,9720.78,9720.78,565000000
2007/10/8,09:56:00,9720.46,9720.46,9720.46,9720.46,721000000
2007/10/8,09:57:00,9718.35,9718.35,9718.35,9718.35,474000000
2007/10/8,09:58:00,9716.14,9716.14,9716.14,9716.14,772000000
2007/10/8,09:59:00,9716.03,9716.03,9716.03,9716.03,640000000
2007/10/8,10:00:00,9712.05,9712.05,9712.05,9712.05,469000000
2007/10/8,10:01:00,9712.46,9712.46,9712.46,9712.46,525000000
2007/10/8,10:02:00,9708.99,9708.99,9708.99,9708.99,414000000
2007/10/8,10:03:00,9709.00,9709.00,9709.00,9709.00,470000000
2007/10/8,10:04:00,9710.33,9710.33,9710.33,9710.33,463000000
2007/10/8,10:05:00,9708.99,9708.99,9708.99,9708.99,437000000
2007/10/8,10:06:00,9716.81,9716.81,9716.81,9716.81,647000000
2007/10/8,10:07:00,9718.45,9718.45,9718.45,9718.45,461000000
2007/10/8,10:08:00,9720.25,9720.25,9720.25,9720.25,639000000
2007/10/8,10:09:00,9724.41,9724.41,9724.41,9724.41,669000000
2007/10/8,10:10:00,9729.86,9729.86,9729.86,9729.86,478000000
2007/10/8,10:11:00,9728.82,9728.82,9728.82,9728.82,654000000
2007/10/8,10:12:00,9729.08,9729.08,9729.08,9729.08,466000000
2007/10/8,10:13:00,9731.41,9731.41,9731.41,9731.41,591000000
2007/10/8,10:14:00,9733.74,9733.74,9733.74,9733.74,507000000
2007/10/8,10:15:00,9732.12,9732.12,9732.12,9732.12,736000000
2007/10/8,10:16:00,9734.72,9734.72,9734.72,9734.72,559000000
2007/10/8,10:17:00,9733.97,9733.97,9733.97,9733.97,670000000
2007/10/8,10:18:00,9734.13,9734.13,9734.13,9734.13,706000000
2007/10/8,10:19:00,9733.31,9733.31,9733.31,9733.31,570000000
2007/10/8,10:20:00,9731.59,9731.59,9731.59,9731.59,420000000
2007/10/8,10:21:00,9734.13,9734.13,9734.13,9734.13,616000000
2007/10/8,10:22:00,9729.52,9729.52,9729.52,9729.52,477000000
2007/10/8,10:23:00,9730.87,9730.87,9730.87,9730.87,520000000
2007/10/8,10:24:00,9731.62,9731.62,9731.62,9731.62,377000000
2007/10/8,10:25:00,9730.07,9730.07,9730.07,9730.07,376000000
2007/10/8,10:26:00,9733.25,9733.25,9733.25,9733.25,555000000
2007/10/8,10:27:00,9734.71,9734.71,9734.71,9734.71,582000000
2007/10/8,10:28:00,9735.29,9735.29,9735.29,9735.29,796000000
2007/10/8,10:29:00,9737.18,9737.18,9737.18,9737.18,668000000
2007/10/8,10:30:00,9736.07,9736.07,9736.07,9736.07,530000000
2007/10/8,10:31:00,9736.40,9736.40,9736.40,9736.40,657000000
2007/10/8,10:32:00,9736.04,9736.04,9736.04,9736.04,413000000
2007/10/8,10:33:00,9733.63,9733.63,9733.63,9733.63,433000000
2007/10/8,10:34:00,9733.71,9733.71,9733.71,9733.71,479000000
2007/10/8,10:35:00,9732.19,9732.19,9732.19,9732.19,507000000
2007/10/8,10:36:00,9731.32,9731.32,9731.32,9731.32,481000000
2007/10/8,10:37:00,9733.06,9733.06,9733.06,9733.06,356000000
2007/10/8,10:38:00,9733.24,9733.24,9733.24,9733.24,485000000
2007/10/8,10:39:00,9731.63,9731.63,9731.63,9731.63,414000000
2007/10/8,10:40:00,9733.11,9733.11,9733.11,9733.11,372000000
2007/10/8,10:41:00,9732.05,9732.05,9732.05,9732.05,431000000
2007/10/8,10:42:00,9732.87,9732.87,9732.87,9732.87,310000000
2007/10/8,10:43:00,9734.71,9734.71,9734.71,9734.71,478000000
2007/10/8,10:44:00,9735.00,9735.00,9735.00,9735.00,347000000
2007/10/8,10:45:00,9734.84,9734.84,9734.84,9734.84,385000000
2007/10/8,10:46:00,9734.22,9734.22,9734.22,9734.22,425000000
2007/10/8,10:47:00,9734.57,9734.57,9734.57,9734.57,416000000
2007/10/8,10:48:00,9734.41,9734.41,9734.41,9734.41,474000000
2007/10/8,10:49:00,9731.91,9731.91,9731.91,9731.91,444000000
2007/10/8,10:50:00,9730.43,9730.43,9730.43,9730.43,542000000
2007/10/8,10:51:00,9731.24,9731.24,9731.24,9731.24,549000000
2007/10/8,10:52:00,9732.57,9732.57,9732.57,9732.57,403000000
2007/10/8,10:53:00,9731.17,9731.17,9731.17,9731.17,508000000
2007/10/8,10:54:00,9730.14,9730.14,9730.14,9730.14,517000000
2007/10/8,10:55:00,9728.96,9728.96,9728.96,9728.96,458000000
2007/10/8,10:56:00,9727.57,9727.57,9727.57,9727.57,478000000
2007/10/8,10:57:00,9726.48,9726.48,9726.48,9726.48,389000000
2007/10/8,10:58:00,9723.91,9723.91,9723.91,9723.91,466000000
2007/10/8,10:59:00,9721.17,9721.17,9721.17,9721.17,423000000
2007/10/8,11:00:00,9720.44,9720.44,9720.44,9720.44,388000000
2007/10/8,11:01:00,9719.94,9719.94,9719.94,9719.94,494000000
2007/10/8,11:02:00,9717.96,9717.96,9717.96,9717.96,328000000
2007/10/8,11:03:00,9717.59,9717.59,9717.59,9717.59,456000000
2007/10/8,11:04:00,9718.98,9718.98,9718.98,9718.98,459000000
2007/10/8,11:05:00,9716.18,9716.18,9716.18,9716.18,313000000
2007/10/8,11:06:00,9717.46,9717.46,9717.46,9717.46,406000000
2007/10/8,11:07:00,9719.83,9719.83,9719.83,9719.83,331000000
2007/10/8,11:08:00,9720.08,9720.08,9720.08,9720.08,428000000
2007/10/8,11:09:00,9719.69,9719.69,9719.69,9719.69,341000000
2007/10/8,11:10:00,9722.44,9722.44,9722.44,9722.44,314000000
2007/10/8,11:11:00,9722.01,9722.01,9722.01,9722.01,425000000
2007/10/8,11:12:00,9720.05,9720.05,9720.05,9720.05,347000000
2007/10/8,11:13:00,9718.87,9718.87,9718.87,9718.87,383000000
2007/10/8,11:14:00,9721.49,9721.49,9721.49,9721.49,424000000
2007/10/8,11:15:00,9718.60,9718.60,9718.60,9718.60,397000000
2007/10/8,11:16:00,9721.22,9721.22,9721.22,9721.22,336000000
2007/10/8,11:17:00,9720.81,9720.81,9720.81,9720.81,249000000
2007/10/8,11:18:00,9719.17,9719.17,9719.17,9719.17,346000000
2007/10/8,11:19:00,9720.25,9720.25,9720.25,9720.25,308000000
2007/10/8,11:20:00,9720.48,9720.48,9720.48,9720.48,227000000
2007/10/8,11:21:00,9719.22,9719.22,9719.22,9719.22,344000000
2007/10/8,11:22:00,9717.07,9717.07,9717.07,9717.07,249000000
2007/10/8,11:23:00,9715.96,9715.96,9715.96,9715.96,328000000
2007/10/8,11:24:00,9718.04,9718.04,9718.04,9718.04,373000000
2007/10/8,11:25:00,9717.89,9717.89,9717.89,9717.89,309000000
2007/10/8,11:26:00,9719.34,9719.34,9719.34,9719.34,370000000
2007/10/8,11:27:00,9715.92,9715.92,9715.92,9715.92,350000000
2007/10/8,11:28:00,9716.48,9716.48,9716.48,9716.48,438000000
2007/10/8,11:29:00,9718.32,9718.32,9718.32,9718.32,378000000
2007/10/8,11:30:00,9718.27,9718.27,9718.27,9718.27,320000000
2007/10/8,11:31:00,9717.04,9717.04,9717.04,9717.04,492000000
2007/10/8,11:32:00,9719.61,9719.61,9719.61,9719.61,298000000
2007/10/8,11:33:00,9720.68,9720.68,9720.68,9720.68,485000000
2007/10/8,11:34:00,9720.47,9720.47,9720.47,9720.47,385000000
2007/10/8,11:35:00,9722.66,9722.66,9722.66,9722.66,322000000
2007/10/8,11:36:00,9723.22,9723.22,9723.22,9723.22,356000000
2007/10/8,11:37:00,9720.48,9720.48,9720.48,9720.48,222000000
2007/10/8,11:38:00,9721.52,9721.52,9721.52,9721.52,395000000
2007/10/8,11:39:00,9725.35,9725.35,9725.35,9725.35,300000000
2007/10/8,11:40:00,9728.73,9728.73,9728.73,9728.73,304000000
2007/10/8,11:41:00,9727.19,9727.19,9727.19,9727.19,374000000
2007/10/8,11:42:00,9731.48,9731.48,9731.48,9731.48,400000000
2007/10/8,11:43:00,9729.88,9729.88,9729.88,9729.88,421000000
2007/10/8,11:44:00,9732.32,9732.32,9732.32,9732.32,388000000
2007/10/8,11:45:00,9734.23,9734.23,9734.23,9734.23,340000000
2007/10/8,11:46:00,9733.61,9733.61,9733.61,9733.61,374000000
2007/10/8,11:47:00,9736.05,9736.05,9736.05,9736.05,281000000
2007/10/8,11:48:00,9731.03,9731.03,9731.03,9731.03,354000000
2007/10/8,11:49:00,9733.51,9733.51,9733.51,9733.51,348000000
2007/10/8,11:50:00,9731.39,9731.39,9731.39,9731.39,351000000
2007/10/8,11:51:00,9728.58,9728.58,9728.58,9728.58,493000000
2007/10/8,11:52:00,9732.91,9732.91,9732.91,9732.91,303000000
2007/10/8,11:53:00,9734.05,9734.05,9734.05,9734.05,489000000
2007/10/8,11:54:00,9739.36,9739.36,9739.36,9739.36,381000000
2007/10/8,11:55:00,9734.86,9734.86,9734.86,9734.86,383000000
2007/10/8,11:56:00,9736.47,9736.47,9736.47,9736.47,454000000
2007/10/8,11:57:00,9738.28,9738.28,9738.28,9738.28,356000000
2007/10/8,11:58:00,9735.15,9735.15,9735.15,9735.15,382000000
2007/10/8,11:59:00,9737.57,9737.57,9737.57,9737.57,354000000
2007/10/8,12:00:00,9736.87,9736.87,9736.87,9736.87,314000000
2007/10/8,12:01:00,9734.31,9734.31,9734.31,9734.31,362000000
2007/10/8,12:02:00,9737.37,9737.37,9737.37,9737.37,391000000
2007/10/8,12:03:00,9739.41,9739.41,9739.41,9739.41,395000000
2007/10/8,12:04:00,9739.86,9739.86,9739.86,9739.86,273000000
2007/10/8,12:05:00,9740.21,9740.21,9740.21,9740.21,306000000
2007/10/8,12:06:00,9742.33,9742.33,9742.33,9742.33,372000000
2007/10/8,12:07:00,9739.17,9739.17,9739.17,9739.17,266000000
2007/10/8,12:08:00,9739.22,9739.22,9739.22,9739.22,349000000
2007/10/8,12:09:00,9739.15,9739.15,9739.15,9739.15,348000000
2007/10/8,12:10:00,9739.59,9739.59,9739.59,9739.59,310000000
2007/10/8,12:11:00,9737.33,9737.33,9737.33,9737.33,303000000
2007/10/8,12:12:00,9738.22,9738.22,9738.22,9738.22,266000000
2007/10/8,12:13:00,9734.65,9734.65,9734.65,9734.65,298000000
2007/10/8,12:14:00,9734.72,9734.72,9734.72,9734.72,255000000
2007/10/8,12:15:00,9731.87,9731.87,9731.87,9731.87,262000000
2007/10/8,12:16:00,9733.05,9733.05,9733.05,9733.05,312000000
2007/10/8,12:17:00,9731.46,9731.46,9731.46,9731.46,270000000
2007/10/8,12:18:00,9730.42,9730.42,9730.42,9730.42,341000000
2007/10/8,12:19:00,9728.46,9728.46,9728.46,9728.46,267000000
2007/10/8,12:20:00,9725.91,9725.91,9725.91,9725.91,283000000
2007/10/8,12:21:00,9725.97,9725.97,9725.97,9725.97,299000000
2007/10/8,12:22:00,9725.08,9725.08,9725.08,9725.08,285000000
2007/10/8,12:23:00,9723.40,9723.40,9723.40,9723.40,306000000
2007/10/8,12:24:00,9724.15,9724.15,9724.15,9724.15,285000000
2007/10/8,12:25:00,9720.46,9720.46,9720.46,9720.46,262000000
2007/10/8,12:26:00,9723.70,9723.70,9723.70,9723.70,324000000
2007/10/8,12:27:00,9719.30,9719.30,9719.30,9719.30,277000000
2007/10/8,12:28:00,9720.23,9720.23,9720.23,9720.23,352000000
2007/10/8,12:29:00,9719.76,9719.76,9719.76,9719.76,307000000
2007/10/8,12:30:00,9722.34,9722.34,9722.34,9722.34,319000000
2007/10/8,12:31:00,9724.96,9724.96,9724.96,9724.96,355000000
2007/10/8,12:32:00,9723.40,9723.40,9723.40,9723.40,251000000
2007/10/8,12:33:00,9724.44,9724.44,9724.44,9724.44,331000000
2007/10/8,12:34:00,9728.24,9728.24,9728.24,9728.24,276000000
2007/10/8,12:35:00,9727.67,9727.67,9727.67,9727.67,299000000
2007/10/8,12:36:00,9724.12,9724.12,9724.12,9724.12,348000000
2007/10/8,12:37:00,9724.33,9724.33,9724.33,9724.33,301000000
2007/10/8,12:38:00,9723.00,9723.00,9723.00,9723.00,366000000
2007/10/8,12:39:00,9722.85,9722.85,9722.85,9722.85,327000000
2007/10/8,12:40:00,9723.00,9723.00,9723.00,9723.00,333000000
2007/10/8,12:41:00,9722.77,9722.77,9722.77,9722.77,459000000
2007/10/8,12:42:00,9720.40,9720.40,9720.40,9720.40,346000000
2007/10/8,12:43:00,9717.04,9717.04,9717.04,9717.04,371000000
2007/10/8,12:44:00,9716.78,9716.78,9716.78,9716.78,379000000
2007/10/8,12:45:00,9713.14,9713.14,9713.14,9713.14,475000000
2007/10/8,12:46:00,9711.69,9711.69,9711.69,9711.69,532000000
2007/10/8,12:47:00,9705.51,9705.51,9705.51,9705.51,432000000
2007/10/8,12:48:00,9702.39,9702.39,9702.39,9702.39,512000000
2007/10/8,12:49:00,9702.50,9702.50,9702.50,9702.50,679000000
2007/10/8,12:50:00,9700.64,9700.64,9700.64,9700.64,548000000
2007/10/8,12:51:00,9697.38,9697.38,9697.38,9697.38,630000000
2007/10/8,12:52:00,9698.93,9698.93,9698.93,9698.93,369000000
2007/10/8,12:53:00,9698.21,9698.21,9698.21,9698.21,497000000
2007/10/8,12:54:00,9697.23,9697.23,9697.23,9697.23,534000000
2007/10/8,12:55:00,9695.60,9695.60,9695.60,9695.60,533000000
2007/10/8,12:56:00,9692.59,9692.59,9692.59,9692.59,555000000
2007/10/8,12:57:00,9689.71,9689.71,9689.71,9689.71,397000000
2007/10/8,12:58:00,9692.11,9692.11,9692.11,9692.11,486000000
2007/10/8,12:59:00,9691.79,9691.79,9691.79,9691.79,513000000
2007/10/8,13:00:00,9690.01,9690.01,9690.01,9690.01,399000000
2007/10/8,13:01:00,9693.19,9693.19,9693.19,9693.19,418000000
2007/10/8,13:02:00,9691.39,9691.39,9691.39,9691.39,288000000
2007/10/8,13:03:00,9691.80,9691.80,9691.80,9691.80,421000000
2007/10/8,13:04:00,9689.38,9689.38,9689.38,9689.38,310000000
2007/10/8,13:05:00,9689.63,9689.63,9689.63,9689.63,387000000
2007/10/8,13:06:00,9690.75,9690.75,9690.75,9690.75,442000000
2007/10/8,13:07:00,9691.03,9691.03,9691.03,9691.03,328000000
2007/10/8,13:08:00,9690.96,9690.96,9690.96,9690.96,449000000
2007/10/8,13:09:00,9689.95,9689.95,9689.95,9689.95,375000000
2007/10/8,13:10:00,9690.87,9690.87,9690.87,9690.87,506000000
2007/10/8,13:11:00,9691.06,9691.06,9691.06,9691.06,470000000
2007/10/8,13:12:00,9695.29,9695.29,9695.29,9695.29,420000000
2007/10/8,13:13:00,9695.15,9695.15,9695.15,9695.15,555000000
2007/10/8,13:14:00,9698.05,9698.05,9698.05,9698.05,386000000
2007/10/8,13:15:00,9699.01,9699.01,9699.01,9699.01,446000000
2007/10/8,13:16:00,9699.67,9699.67,9699.67,9699.67,501000000
2007/10/8,13:17:00,9707.74,9707.74,9707.74,9707.74,489000000
2007/10/8,13:18:00,9707.60,9707.60,9707.60,9707.60,597000000
2007/10/8,13:19:00,9702.49,9702.49,9702.49,9702.49,509000000
2007/10/8,13:20:00,9706.04,9706.04,9706.04,9706.04,689000000
2007/10/8,13:21:00,9705.82,9705.82,9705.82,9705.82,630000000
2007/10/8,13:22:00,9701.79,9701.79,9701.79,9701.79,592000000
2007/10/8,13:23:00,9703.02,9703.02,9703.02,9703.02,702000000
2007/10/8,13:24:00,9704.15,9704.15,9704.15,9704.15,746000000
2007/10/8,13:25:00,9707.63,9707.63,9707.63,9707.63,797000000
2007/10/8,13:26:00,9707.76,9707.76,9707.76,9707.76,0
2007/10/8,13:27:00,9707.76,9707.76,9707.76,9707.76,0
2007/10/8,13:28:00,9707.76,9707.76,9707.76,9707.76,0
2007/10/8,13:29:00,9707.76,9707.76,9707.76,9707.76,0
2007/10/8,13:30:00,9717.17,9717.17,9717.17,9717.17,2435032576
2007/10/9,09:01:00,9743.61,9743.61,9743.61,9743.61,2279032832
2007/10/9,09:02:00,9734.76,9734.76,9734.76,9734.76,1488999936
2007/10/9,09:03:00,9729.11,9729.11,9729.11,9729.11,1454000000
2007/10/9,09:04:00,9719.11,9719.11,9719.11,9719.11,1695000064
2007/10/9,09:05:00,9712.18,9712.18,9712.18,9712.18,1160999936
2007/10/9,09:06:00,9715.90,9715.90,9715.90,9715.90,1594000000
2007/10/9,09:07:00,9710.66,9710.66,9710.66,9710.66,1438000000
2007/10/9,09:08:00,9703.32,9703.32,9703.32,9703.32,1631000064
2007/10/9,09:09:00,9703.30,9703.30,9703.30,9703.30,1600000000
2007/10/9,09:10:00,9699.35,9699.35,9699.35,9699.35,1220999936
2007/10/9,09:11:00,9695.98,9695.98,9695.98,9695.98,1408000000
2007/10/9,09:12:00,9689.78,9689.78,9689.78,9689.78,896000000
2007/10/9,09:13:00,9690.76,9690.76,9690.76,9690.76,1011000000
2007/10/9,09:14:00,9692.44,9692.44,9692.44,9692.44,1152000000
2007/10/9,09:15:00,9698.20,9698.20,9698.20,9698.20,1076000000
2007/10/9,09:16:00,9701.17,9701.17,9701.17,9701.17,1802000000
2007/10/9,09:17:00,9713.85,9713.85,9713.85,9713.85,2424999936
2007/10/9,09:18:00,9725.11,9725.11,9725.11,9725.11,1755000064
2007/10/9,09:19:00,9731.06,9731.06,9731.06,9731.06,1694000000
2007/10/9,09:20:00,9731.97,9731.97,9731.97,9731.97,1527000064
2007/10/9,09:21:00,9729.60,9729.60,9729.60,9729.60,2004000000
2007/10/9,09:22:00,9730.20,9730.20,9730.20,9730.20,1123000064
2007/10/9,09:23:00,9728.81,9728.81,9728.81,9728.81,1304999936
2007/10/9,09:24:00,9727.13,9727.13,9727.13,9727.13,1212999936
2007/10/9,09:25:00,9726.15,9726.15,9726.15,9726.15,852000000
2007/10/9,09:26:00,9723.20,9723.20,9723.20,9723.20,986000000
2007/10/9,09:27:00,9722.14,9722.14,9722.14,9722.14,851000000
2007/10/9,09:28:00,9720.93,9720.93,9720.93,9720.93,1040000000
2007/10/9,09:29:00,9713.60,9713.60,9713.60,9713.60,930000000
2007/10/9,09:30:00,9707.63,9707.63,9707.63,9707.63,952000000
2007/10/9,09:31:00,9707.04,9707.04,9707.04,9707.04,1098000000
2007/10/9,09:32:00,9700.66,9700.66,9700.66,9700.66,705000000
2007/10/9,09:33:00,9694.96,9694.96,9694.96,9694.96,926000000
2007/10/9,09:34:00,9690.28,9690.28,9690.28,9690.28,898000000
2007/10/9,09:35:00,9685.10,9685.10,9685.10,9685.10,764000000
2007/10/9,09:36:00,9680.89,9680.89,9680.89,9680.89,902000000
2007/10/9,09:37:00,9681.36,9681.36,9681.36,9681.36,803000000
2007/10/9,09:38:00,9675.35,9675.35,9675.35,9675.35,730000000
2007/10/9,09:39:00,9673.87,9673.87,9673.87,9673.87,790000000
2007/10/9,09:40:00,9669.95,9669.95,9669.95,9669.95,650000000
2007/10/9,09:41:00,9668.59,9668.59,9668.59,9668.59,866000000
2007/10/9,09:42:00,9663.96,9663.96,9663.96,9663.96,774000000
2007/10/9,09:43:00,9661.44,9661.44,9661.44,9661.44,897000000
2007/10/9,09:44:00,9656.22,9656.22,9656.22,9656.22,741000000
2007/10/9,09:45:00,9653.85,9653.85,9653.85,9653.85,714000000
2007/10/9,09:46:00,9651.64,9651.64,9651.64,9651.64,905000000
2007/10/9,09:47:00,9653.15,9653.15,9653.15,9653.15,636000000
2007/10/9,09:48:00,9649.94,9649.94,9649.94,9649.94,707000000
2007/10/9,09:49:00,9650.73,9650.73,9650.73,9650.73,683000000
2007/10/9,09:50:00,9650.80,9650.80,9650.80,9650.80,556000000
2007/10/9,09:51:00,9652.98,9652.98,9652.98,9652.98,682000000
2007/10/9,09:52:00,9655.78,9655.78,9655.78,9655.78,528000000
2007/10/9,09:53:00,9660.54,9660.54,9660.54,9660.54,604000000
2007/10/9,09:54:00,9666.10,9666.10,9666.10,9666.10,589000000
2007/10/9,09:55:00,9664.96,9664.96,9664.96,9664.96,537000000
2007/10/9,09:56:00,9665.88,9665.88,9665.88,9665.88,543000000
2007/10/9,09:57:00,9669.42,9669.42,9669.42,9669.42,403000000
2007/10/9,09:58:00,9669.45,9669.45,9669.45,9669.45,449000000
2007/10/9,09:59:00,9668.95,9668.95,9668.95,9668.95,444000000
2007/10/9,10:00:00,9666.44,9666.44,9666.44,9666.44,451000000
2007/10/9,10:01:00,9661.44,9661.44,9661.44,9661.44,636000000
2007/10/9,10:02:00,9651.29,9651.29,9651.29,9651.29,473000000
2007/10/9,10:03:00,9650.40,9650.40,9650.40,9650.40,580000000
2007/10/9,10:04:00,9644.41,9644.41,9644.41,9644.41,561000000
2007/10/9,10:05:00,9636.33,9636.33,9636.33,9636.33,583000000
2007/10/9,10:06:00,9618.85,9618.85,9618.85,9618.85,972000000
2007/10/9,10:07:00,9611.18,9611.18,9611.18,9611.18,816000000
2007/10/9,10:08:00,9603.32,9603.32,9603.32,9603.32,962000000
2007/10/9,10:09:00,9600.09,9600.09,9600.09,9600.09,951000000
2007/10/9,10:10:00,9599.28,9599.28,9599.28,9599.28,687000000
2007/10/9,10:11:00,9597.62,9597.62,9597.62,9597.62,710000000
2007/10/9,10:12:00,9601.58,9601.58,9601.58,9601.58,537000000
2007/10/9,10:13:00,9601.13,9601.13,9601.13,9601.13,567000000
2007/10/9,10:14:00,9629.28,9629.28,9629.28,9629.28,719000000
2007/10/9,10:15:00,9620.51,9620.51,9620.51,9620.51,491000000
2007/10/9,10:16:00,9629.01,9629.01,9629.01,9629.01,552000000
2007/10/9,10:17:00,9632.70,9632.70,9632.70,9632.70,400000000
2007/10/9,10:18:00,9635.85,9635.85,9635.85,9635.85,426000000
2007/10/9,10:19:00,9635.36,9635.36,9635.36,9635.36,431000000
2007/10/9,10:20:00,9634.67,9634.67,9634.67,9634.67,375000000
2007/10/9,10:21:00,9635.89,9635.89,9635.89,9635.89,461000000
2007/10/9,10:22:00,9635.17,9635.17,9635.17,9635.17,347000000
2007/10/9,10:23:00,9632.27,9632.27,9632.27,9632.27,428000000
2007/10/9,10:24:00,9632.98,9632.98,9632.98,9632.98,420000000
2007/10/9,10:25:00,9630.14,9630.14,9630.14,9630.14,342000000
2007/10/9,10:26:00,9630.85,9630.85,9630.85,9630.85,421000000
2007/10/9,10:27:00,9630.96,9630.96,9630.96,9630.96,306000000
2007/10/9,10:28:00,9630.49,9630.49,9630.49,9630.49,337000000
2007/10/9,10:29:00,9631.60,9631.60,9631.60,9631.60,300000000
2007/10/9,10:30:00,9633.21,9633.21,9633.21,9633.21,359000000
2007/10/9,10:31:00,9630.96,9630.96,9630.96,9630.96,400000000
2007/10/9,10:32:00,9633.45,9633.45,9633.45,9633.45,339000000
2007/10/9,10:33:00,9633.43,9633.43,9633.43,9633.43,383000000
2007/10/9,10:34:00,9633.75,9633.75,9633.75,9633.75,293000000
2007/10/9,10:35:00,9633.97,9633.97,9633.97,9633.97,288000000
2007/10/9,10:36:00,9637.90,9637.90,9637.90,9637.90,485000000
2007/10/9,10:37:00,9637.64,9637.64,9637.64,9637.64,354000000
2007/10/9,10:38:00,9640.72,9640.72,9640.72,9640.72,506000000
2007/10/9,10:39:00,9645.34,9645.34,9645.34,9645.34,436000000
2007/10/9,10:40:00,9647.57,9647.57,9647.57,9647.57,448000000
2007/10/9,10:41:00,9651.61,9651.61,9651.61,9651.61,514000000
2007/10/9,10:42:00,9654.66,9654.66,9654.66,9654.66,423000000
2007/10/9,10:43:00,9658.34,9658.34,9658.34,9658.34,446000000
2007/10/9,10:44:00,9659.98,9659.98,9659.98,9659.98,456000000
2007/10/9,10:45:00,9666.09,9666.09,9666.09,9666.09,503000000
2007/10/9,10:46:00,9659.50,9659.50,9659.50,9659.50,475000000
2007/10/9,10:47:00,9658.96,9658.96,9658.96,9658.96,312000000
2007/10/9,10:48:00,9656.28,9656.28,9656.28,9656.28,436000000
2007/10/9,10:49:00,9651.82,9651.82,9651.82,9651.82,406000000
2007/10/9,10:50:00,9646.40,9646.40,9646.40,9646.40,346000000
2007/10/9,10:51:00,9642.12,9642.12,9642.12,9642.12,485000000
2007/10/9,10:52:00,9646.31,9646.31,9646.31,9646.31,598000000
2007/10/9,10:53:00,9635.99,9635.99,9635.99,9635.99,421000000
2007/10/9,10:54:00,9636.29,9636.29,9636.29,9636.29,397000000
2007/10/9,10:55:00,9631.89,9631.89,9631.89,9631.89,310000000
2007/10/9,10:56:00,9632.18,9632.18,9632.18,9632.18,392000000
2007/10/9,10:57:00,9630.27,9630.27,9630.27,9630.27,474000000
2007/10/9,10:58:00,9623.77,9623.77,9623.77,9623.77,615000000
2007/10/9,10:59:00,9618.57,9618.57,9618.57,9618.57,666000000
2007/10/9,11:00:00,9608.52,9608.52,9608.52,9608.52,620000000
2007/10/9,11:01:00,9609.20,9609.20,9609.20,9609.20,659000000
2007/10/9,11:02:00,9606.93,9606.93,9606.93,9606.93,629000000
2007/10/9,11:03:00,9604.34,9604.34,9604.34,9604.34,717000000
2007/10/9,11:04:00,9600.08,9600.08,9600.08,9600.08,532000000
2007/10/9,11:05:00,9598.50,9598.50,9598.50,9598.50,487000000
2007/10/9,11:06:00,9598.65,9598.65,9598.65,9598.65,789000000
2007/10/9,11:07:00,9591.94,9591.94,9591.94,9591.94,547000000
2007/10/9,11:08:00,9593.76,9593.76,9593.76,9593.76,757000000
2007/10/9,11:09:00,9594.46,9594.46,9594.46,9594.46,501000000
2007/10/9,11:10:00,9599.34,9599.34,9599.34,9599.34,475000000
2007/10/9,11:11:00,9604.88,9604.88,9604.88,9604.88,517000000
2007/10/9,11:12:00,9608.41,9608.41,9608.41,9608.41,430000000
2007/10/9,11:13:00,9611.18,9611.18,9611.18,9611.18,438000000
2007/10/9,11:14:00,9612.39,9612.39,9612.39,9612.39,490000000
2007/10/9,11:15:00,9612.39,9612.39,9612.39,9612.39,393000000
2007/10/9,11:16:00,9614.52,9614.52,9614.52,9614.52,516000000
2007/10/9,11:17:00,9614.79,9614.79,9614.79,9614.79,301000000
2007/10/9,11:18:00,9617.67,9617.67,9617.67,9617.67,377000000
2007/10/9,11:19:00,9615.83,9615.83,9615.83,9615.83,348000000
2007/10/9,11:20:00,9621.37,9621.37,9621.37,9621.37,316000000
2007/10/9,11:21:00,9620.21,9620.21,9620.21,9620.21,396000000
2007/10/9,11:22:00,9620.50,9620.50,9620.50,9620.50,305000000
2007/10/9,11:23:00,9622.79,9622.79,9622.79,9622.79,406000000
2007/10/9,11:24:00,9620.33,9620.33,9620.33,9620.33,359000000
2007/10/9,11:25:00,9626.43,9626.43,9626.43,9626.43,332000000
2007/10/9,11:26:00,9624.68,9624.68,9624.68,9624.68,455000000
2007/10/9,11:27:00,9626.57,9626.57,9626.57,9626.57,327000000
2007/10/9,11:28:00,9625.67,9625.67,9625.67,9625.67,397000000
2007/10/9,11:29:00,9625.08,9625.08,9625.08,9625.08,297000000
2007/10/9,11:30:00,9621.53,9621.53,9621.53,9621.53,404000000
2007/10/9,11:31:00,9622.36,9622.36,9622.36,9622.36,372000000
2007/10/9,11:32:00,9623.14,9623.14,9623.14,9623.14,282000000
2007/10/9,11:33:00,9620.18,9620.18,9620.18,9620.18,384000000
2007/10/9,11:34:00,9624.51,9624.51,9624.51,9624.51,286000000
2007/10/9,11:35:00,9623.92,9623.92,9623.92,9623.92,232000000
2007/10/9,11:36:00,9622.38,9622.38,9622.38,9622.38,294000000
2007/10/9,11:37:00,9622.34,9622.34,9622.34,9622.34,248000000
2007/10/9,11:38:00,9622.47,9622.47,9622.47,9622.47,250000000
2007/10/9,11:39:00,9623.09,9623.09,9623.09,9623.09,279000000
2007/10/9,11:40:00,9624.11,9624.11,9624.11,9624.11,232000000
2007/10/9,11:41:00,9626.33,9626.33,9626.33,9626.33,311000000
2007/10/9,11:42:00,9628.15,9628.15,9628.15,9628.15,243000000
2007/10/9,11:43:00,9628.77,9628.77,9628.77,9628.77,256000000
2007/10/9,11:44:00,9625.20,9625.20,9625.20,9625.20,233000000
2007/10/9,11:45:00,9626.86,9626.86,9626.86,9626.86,201000000
2007/10/9,11:46:00,9631.96,9631.96,9631.96,9631.96,326000000
2007/10/9,11:47:00,9631.02,9631.02,9631.02,9631.02,233000000
2007/10/9,11:48:00,9633.65,9633.65,9633.65,9633.65,351000000
2007/10/9,11:49:00,9638.15,9638.15,9638.15,9638.15,396000000
2007/10/9,11:50:00,9638.39,9638.39,9638.39,9638.39,323000000
2007/10/9,11:51:00,9641.72,9641.72,9641.72,9641.72,334000000
2007/10/9,11:52:00,9641.84,9641.84,9641.84,9641.84,332000000
2007/10/9,11:53:00,9641.98,9641.98,9641.98,9641.98,492000000
2007/10/9,11:54:00,9642.48,9642.48,9642.48,9642.48,436000000
2007/10/9,11:55:00,9642.77,9642.77,9642.77,9642.77,391000000
2007/10/9,11:56:00,9642.41,9642.41,9642.41,9642.41,479000000
2007/10/9,11:57:00,9643.75,9643.75,9643.75,9643.75,312000000
2007/10/9,11:58:00,9639.94,9639.94,9639.94,9639.94,370000000
2007/10/9,11:59:00,9641.05,9641.05,9641.05,9641.05,327000000
2007/10/9,12:00:00,9636.75,9636.75,9636.75,9636.75,283000000
2007/10/9,12:01:00,9636.23,9636.23,9636.23,9636.23,339000000
2007/10/9,12:02:00,9634.49,9634.49,9634.49,9634.49,288000000
2007/10/9,12:03:00,9634.54,9634.54,9634.54,9634.54,365000000
2007/10/9,12:04:00,9630.35,9630.35,9630.35,9630.35,286000000
2007/10/9,12:05:00,9633.88,9633.88,9633.88,9633.88,268000000
2007/10/9,12:06:00,9633.82,9633.82,9633.82,9633.82,368000000
2007/10/9,12:07:00,9631.25,9631.25,9631.25,9631.25,312000000
2007/10/9,12:08:00,9634.89,9634.89,9634.89,9634.89,291000000
2007/10/9,12:09:00,9635.17,9635.17,9635.17,9635.17,308000000
2007/10/9,12:10:00,9636.03,9636.03,9636.03,9636.03,296000000
2007/10/9,12:11:00,9636.22,9636.22,9636.22,9636.22,321000000
2007/10/9,12:12:00,9633.92,9633.92,9633.92,9633.92,233000000
2007/10/9,12:13:00,9635.47,9635.47,9635.47,9635.47,320000000
2007/10/9,12:14:00,9636.98,9636.98,9636.98,9636.98,252000000
2007/10/9,12:15:00,9637.53,9637.53,9637.53,9637.53,233000000
2007/10/9,12:16:00,9639.18,9639.18,9639.18,9639.18,299000000
2007/10/9,12:17:00,9638.25,9638.25,9638.25,9638.25,247000000
2007/10/9,12:18:00,9639.22,9639.22,9639.22,9639.22,352000000
2007/10/9,12:19:00,9638.46,9638.46,9638.46,9638.46,327000000
2007/10/9,12:20:00,9641.37,9641.37,9641.37,9641.37,264000000
2007/10/9,12:21:00,9639.66,9639.66,9639.66,9639.66,403000000
2007/10/9,12:22:00,9643.22,9643.22,9643.22,9643.22,289000000
2007/10/9,12:23:00,9643.46,9643.46,9643.46,9643.46,332000000
2007/10/9,12:24:00,9641.97,9641.97,9641.97,9641.97,361000000
2007/10/9,12:25:00,9643.89,9643.89,9643.89,9643.89,301000000
2007/10/9,12:26:00,9642.84,9642.84,9642.84,9642.84,357000000
2007/10/9,12:27:00,9640.93,9640.93,9640.93,9640.93,294000000
2007/10/9,12:28:00,9637.11,9637.11,9637.11,9637.11,380000000
2007/10/9,12:29:00,9636.99,9636.99,9636.99,9636.99,310000000
2007/10/9,12:30:00,9635.57,9635.57,9635.57,9635.57,311000000
2007/10/9,12:31:00,9635.53,9635.53,9635.53,9635.53,382000000
2007/10/9,12:32:00,9632.91,9632.91,9632.91,9632.91,373000000
2007/10/9,12:33:00,9629.08,9629.08,9629.08,9629.08,530000000
2007/10/9,12:34:00,9624.36,9624.36,9624.36,9624.36,564000000
2007/10/9,12:35:00,9621.65,9621.65,9621.65,9621.65,553000000
2007/10/9,12:36:00,9621.19,9621.19,9621.19,9621.19,702000000
2007/10/9,12:37:00,9618.57,9618.57,9618.57,9618.57,435000000
2007/10/9,12:38:00,9616.05,9616.05,9616.05,9616.05,502000000
2007/10/9,12:39:00,9617.00,9617.00,9617.00,9617.00,415000000
2007/10/9,12:40:00,9614.98,9614.98,9614.98,9614.98,324000000
2007/10/9,12:41:00,9614.17,9614.17,9614.17,9614.17,433000000
2007/10/9,12:42:00,9613.83,9613.83,9613.83,9613.83,370000000
2007/10/9,12:43:00,9615.24,9615.24,9615.24,9615.24,432000000
2007/10/9,12:44:00,9616.74,9616.74,9616.74,9616.74,377000000
2007/10/9,12:45:00,9615.76,9615.76,9615.76,9615.76,364000000
2007/10/9,12:46:00,9618.87,9618.87,9618.87,9618.87,381000000
2007/10/9,12:47:00,9619.44,9619.44,9619.44,9619.44,357000000
2007/10/9,12:48:00,9621.29,9621.29,9621.29,9621.29,479000000
2007/10/9,12:49:00,9622.04,9622.04,9622.04,9622.04,300000000
2007/10/9,12:50:00,9623.76,9623.76,9623.76,9623.76,343000000
2007/10/9,12:51:00,9624.95,9624.95,9624.95,9624.95,361000000
2007/10/9,12:52:00,9623.98,9623.98,9623.98,9623.98,332000000
2007/10/9,12:53:00,9623.83,9623.83,9623.83,9623.83,332000000
2007/10/9,12:54:00,9625.70,9625.70,9625.70,9625.70,323000000
2007/10/9,12:55:00,9623.31,9623.31,9623.31,9623.31,315000000
2007/10/9,12:56:00,9627.95,9627.95,9627.95,9627.95,447000000
2007/10/9,12:57:00,9626.23,9626.23,9626.23,9626.23,340000000
2007/10/9,12:58:00,9624.85,9624.85,9624.85,9624.85,463000000
2007/10/9,12:59:00,9622.68,9622.68,9622.68,9622.68,458000000
2007/10/9,13:00:00,9622.13,9622.13,9622.13,9622.13,500000000
2007/10/9,13:01:00,9620.30,9620.30,9620.30,9620.30,635000000
2007/10/9,13:02:00,9620.01,9620.01,9620.01,9620.01,466000000
2007/10/9,13:03:00,9618.43,9618.43,9618.43,9618.43,610000000
2007/10/9,13:04:00,9618.16,9618.16,9618.16,9618.16,655000000
2007/10/9,13:05:00,9623.94,9623.94,9623.94,9623.94,753000000
2007/10/9,13:06:00,9628.92,9628.92,9628.92,9628.92,786000000
2007/10/9,13:07:00,9629.98,9629.98,9629.98,9629.98,573000000
2007/10/9,13:08:00,9630.24,9630.24,9630.24,9630.24,666000000
2007/10/9,13:09:00,9635.36,9635.36,9635.36,9635.36,567000000
2007/10/9,13:10:00,9637.13,9637.13,9637.13,9637.13,495000000
2007/10/9,13:11:00,9638.07,9638.07,9638.07,9638.07,617000000
2007/10/9,13:12:00,9636.50,9636.50,9636.50,9636.50,518000000
2007/10/9,13:13:00,9634.86,9634.86,9634.86,9634.86,598000000
2007/10/9,13:14:00,9635.59,9635.59,9635.59,9635.59,491000000
2007/10/9,13:15:00,9638.82,9638.82,9638.82,9638.82,543000000
2007/10/9,13:16:00,9639.96,9639.96,9639.96,9639.96,615000000
2007/10/9,13:17:00,9642.90,9642.90,9642.90,9642.90,591000000
2007/10/9,13:18:00,9644.83,9644.83,9644.83,9644.83,750000000
2007/10/9,13:19:00,9644.37,9644.37,9644.37,9644.37,852000000
2007/10/9,13:20:00,9643.79,9643.79,9643.79,9643.79,835000000
2007/10/9,13:21:00,9648.49,9648.49,9648.49,9648.49,858000000
2007/10/9,13:22:00,9647.80,9647.80,9647.80,9647.80,703000000
2007/10/9,13:23:00,9647.34,9647.34,9647.34,9647.34,804000000
2007/10/9,13:24:00,9649.27,9649.27,9649.27,9649.27,893000000
2007/10/9,13:25:00,9650.62,9650.62,9650.62,9650.62,778000000
2007/10/9,13:26:00,9650.62,9650.62,9650.62,9650.62,0
2007/10/9,13:27:00,9650.62,9650.62,9650.62,9650.62,0
2007/10/9,13:28:00,9650.62,9650.62,9650.62,9650.62,0
2007/10/9,13:29:00,9650.62,9650.62,9650.62,9650.62,0
2007/10/9,13:30:00,9639.83,9639.83,9639.83,9639.83,2135032832
2007/10/11,09:01:00,9707.93,9707.93,9707.93,9707.93,566032896
2007/10/11,09:02:00,9703.75,9703.75,9703.75,9703.75,1088000000
2007/10/11,09:03:00,9700.62,9700.62,9700.62,9700.62,1360000000
2007/10/11,09:04:00,9696.94,9696.94,9696.94,9696.94,1246000000
2007/10/11,09:05:00,9700.35,9700.35,9700.35,9700.35,1075000064
2007/10/11,09:06:00,9701.50,9701.50,9701.50,9701.50,1364999936
2007/10/11,09:07:00,9697.87,9697.87,9697.87,9697.87,1140000000
2007/10/11,09:08:00,9698.96,9698.96,9698.96,9698.96,1304000000
2007/10/11,09:09:00,9697.77,9697.77,9697.77,9697.77,1095000064
2007/10/11,09:10:00,9693.90,9693.90,9693.90,9693.90,933000000
2007/10/11,09:11:00,9690.87,9690.87,9690.87,9690.87,1098000000
2007/10/11,09:12:00,9688.05,9688.05,9688.05,9688.05,728000000
2007/10/11,09:13:00,9685.15,9685.15,9685.15,9685.15,922000000
2007/10/11,09:14:00,9682.85,9682.85,9682.85,9682.85,1076999936
2007/10/11,09:15:00,9684.43,9684.43,9684.43,9684.43,806000000
2007/10/11,09:16:00,9686.01,9686.01,9686.01,9686.01,1138000000
2007/10/11,09:17:00,9684.88,9684.88,9684.88,9684.88,876000000
2007/10/11,09:18:00,9687.21,9687.21,9687.21,9687.21,1040000000
2007/10/11,09:19:00,9684.51,9684.51,9684.51,9684.51,997000000
2007/10/11,09:20:00,9684.42,9684.42,9684.42,9684.42,743000000
2007/10/11,09:21:00,9685.07,9685.07,9685.07,9685.07,1047000000
2007/10/11,09:22:00,9682.62,9682.62,9682.62,9682.62,747000000
2007/10/11,09:23:00,9683.40,9683.40,9683.40,9683.40,870000000
2007/10/11,09:24:00,9686.67,9686.67,9686.67,9686.67,774000000
2007/10/11,09:25:00,9688.14,9688.14,9688.14,9688.14,641000000
2007/10/11,09:26:00,9686.50,9686.50,9686.50,9686.50,935000000
2007/10/11,09:27:00,9686.55,9686.55,9686.55,9686.55,832000000
2007/10/11,09:28:00,9689.91,9689.91,9689.91,9689.91,876000000
2007/10/11,09:29:00,9692.57,9692.57,9692.57,9692.57,1039000000
2007/10/11,09:30:00,9694.84,9694.84,9694.84,9694.84,795000000
2007/10/11,09:31:00,9695.94,9695.94,9695.94,9695.94,1148999936
2007/10/11,09:32:00,9697.78,9697.78,9697.78,9697.78,882000000
2007/10/11,09:33:00,9701.94,9701.94,9701.94,9701.94,873000000
2007/10/11,09:34:00,9702.84,9702.84,9702.84,9702.84,801000000
2007/10/11,09:35:00,9707.53,9707.53,9707.53,9707.53,713000000
2007/10/11,09:36:00,9713.37,9713.37,9713.37,9713.37,947000000
2007/10/11,09:37:00,9719.70,9719.70,9719.70,9719.70,810000000
2007/10/11,09:38:00,9724.12,9724.12,9724.12,9724.12,998000000
2007/10/11,09:39:00,9725.43,9725.43,9725.43,9725.43,1032000000
2007/10/11,09:40:00,9727.51,9727.51,9727.51,9727.51,837000000
2007/10/11,09:41:00,9729.47,9729.47,9729.47,9729.47,1091000064
2007/10/11,09:42:00,9728.48,9728.48,9728.48,9728.48,892000000
2007/10/11,09:43:00,9725.61,9725.61,9725.61,9725.61,952000000
2007/10/11,09:44:00,9721.64,9721.64,9721.64,9721.64,712000000
2007/10/11,09:45:00,9719.11,9719.11,9719.11,9719.11,620000000
2007/10/11,09:46:00,9716.77,9716.77,9716.77,9716.77,789000000
2007/10/11,09:47:00,9713.96,9713.96,9713.96,9713.96,499000000
2007/10/11,09:48:00,9712.40,9712.40,9712.40,9712.40,612000000
2007/10/11,09:49:00,9709.72,9709.72,9709.72,9709.72,552000000
2007/10/11,09:50:00,9706.35,9706.35,9706.35,9706.35,502000000
2007/10/11,09:51:00,9704.58,9704.58,9704.58,9704.58,603000000
2007/10/11,09:52:00,9703.61,9703.61,9703.61,9703.61,482000000
2007/10/11,09:53:00,9700.24,9700.24,9700.24,9700.24,521000000
2007/10/11,09:54:00,9705.46,9705.46,9705.46,9705.46,484000000
2007/10/11,09:55:00,9701.55,9701.55,9701.55,9701.55,507000000
2007/10/11,09:56:00,9702.42,9702.42,9702.42,9702.42,490000000
2007/10/11,09:57:00,9702.48,9702.48,9702.48,9702.48,556000000
2007/10/11,09:58:00,9698.56,9698.56,9698.56,9698.56,664000000
2007/10/11,09:59:00,9700.35,9700.35,9700.35,9700.35,483000000
2007/10/11,10:00:00,9698.30,9698.30,9698.30,9698.30,417000000
2007/10/11,10:01:00,9697.19,9697.19,9697.19,9697.19,587000000
2007/10/11,10:02:00,9696.87,9696.87,9696.87,9696.87,424000000
2007/10/11,10:03:00,9694.89,9694.89,9694.89,9694.89,524000000
2007/10/11,10:04:00,9692.08,9692.08,9692.08,9692.08,507000000
2007/10/11,10:05:00,9690.19,9690.19,9690.19,9690.19,414000000
2007/10/11,10:06:00,9691.20,9691.20,9691.20,9691.20,545000000
2007/10/11,10:07:00,9692.30,9692.30,9692.30,9692.30,381000000
2007/10/11,10:08:00,9692.32,9692.32,9692.32,9692.32,483000000
2007/10/11,10:09:00,9693.32,9693.32,9693.32,9693.32,422000000
2007/10/11,10:10:00,9695.23,9695.23,9695.23,9695.23,418000000
2007/10/11,10:11:00,9696.02,9696.02,9696.02,9696.02,453000000
2007/10/11,10:12:00,9695.06,9695.06,9695.06,9695.06,400000000
2007/10/11,10:13:00,9696.60,9696.60,9696.60,9696.60,412000000
2007/10/11,10:14:00,9695.71,9695.71,9695.71,9695.71,409000000
2007/10/11,10:15:00,9698.13,9698.13,9698.13,9698.13,364000000
2007/10/11,10:16:00,9697.40,9697.40,9697.40,9697.40,441000000
2007/10/11,10:17:00,9697.19,9697.19,9697.19,9697.19,336000000
2007/10/11,10:18:00,9696.16,9696.16,9696.16,9696.16,370000000
2007/10/11,10:19:00,9696.76,9696.76,9696.76,9696.76,420000000
2007/10/11,10:20:00,9696.43,9696.43,9696.43,9696.43,377000000
2007/10/11,10:21:00,9699.83,9699.83,9699.83,9699.83,400000000
2007/10/11,10:22:00,9701.46,9701.46,9701.46,9701.46,314000000
2007/10/11,10:23:00,9706.44,9706.44,9706.44,9706.44,591000000
2007/10/11,10:24:00,9708.19,9708.19,9708.19,9708.19,413000000
2007/10/11,10:25:00,9710.62,9710.62,9710.62,9710.62,469000000
2007/10/11,10:26:00,9712.18,9712.18,9712.18,9712.18,600000000
2007/10/11,10:27:00,9712.98,9712.98,9712.98,9712.98,546000000
2007/10/11,10:28:00,9712.71,9712.71,9712.71,9712.71,552000000
2007/10/11,10:29:00,9714.67,9714.67,9714.67,9714.67,510000000
2007/10/11,10:30:00,9715.41,9715.41,9715.41,9715.41,617000000
2007/10/11,10:31:00,9716.74,9716.74,9716.74,9716.74,580000000
2007/10/11,10:32:00,9714.95,9714.95,9714.95,9714.95,465000000
2007/10/11,10:33:00,9717.00,9717.00,9717.00,9717.00,415000000
2007/10/11,10:34:00,9715.78,9715.78,9715.78,9715.78,360000000
2007/10/11,10:35:00,9713.55,9713.55,9713.55,9713.55,326000000
2007/10/11,10:36:00,9711.87,9711.87,9711.87,9711.87,385000000
2007/10/11,10:37:00,9713.05,9713.05,9713.05,9713.05,371000000
2007/10/11,10:38:00,9711.70,9711.70,9711.70,9711.70,394000000
2007/10/11,10:39:00,9709.68,9709.68,9709.68,9709.68,358000000
2007/10/11,10:40:00,9708.24,9708.24,9708.24,9708.24,380000000
2007/10/11,10:41:00,9703.63,9703.63,9703.63,9703.63,424000000
2007/10/11,10:42:00,9703.20,9703.20,9703.20,9703.20,298000000
2007/10/11,10:43:00,9700.60,9700.60,9700.60,9700.60,405000000
2007/10/11,10:44:00,9697.84,9697.84,9697.84,9697.84,405000000
2007/10/11,10:45:00,9694.62,9694.62,9694.62,9694.62,482000000
2007/10/11,10:46:00,9695.35,9695.35,9695.35,9695.35,464000000
2007/10/11,10:47:00,9692.95,9692.95,9692.95,9692.95,345000000
2007/10/11,10:48:00,9694.49,9694.49,9694.49,9694.49,558000000
2007/10/11,10:49:00,9693.98,9693.98,9693.98,9693.98,574000000
2007/10/11,10:50:00,9695.70,9695.70,9695.70,9695.70,472000000
2007/10/11,10:51:00,9698.77,9698.77,9698.77,9698.77,494000000
2007/10/11,10:52:00,9701.99,9701.99,9701.99,9701.99,461000000
2007/10/11,10:53:00,9704.79,9704.79,9704.79,9704.79,581000000
2007/10/11,10:54:00,9700.35,9700.35,9700.35,9700.35,359000000
2007/10/11,10:55:00,9700.31,9700.31,9700.31,9700.31,353000000
2007/10/11,10:56:00,9699.42,9699.42,9699.42,9699.42,497000000
2007/10/11,10:57:00,9697.54,9697.54,9697.54,9697.54,320000000
2007/10/11,10:58:00,9698.11,9698.11,9698.11,9698.11,455000000
2007/10/11,10:59:00,9701.21,9701.21,9701.21,9701.21,379000000
2007/10/11,11:00:00,9698.25,9698.25,9698.25,9698.25,431000000
2007/10/11,11:01:00,9698.29,9698.29,9698.29,9698.29,491000000
2007/10/11,11:02:00,9700.44,9700.44,9700.44,9700.44,379000000
2007/10/11,11:03:00,9708.13,9708.13,9708.13,9708.13,507000000
2007/10/11,11:04:00,9705.78,9705.78,9705.78,9705.78,353000000
2007/10/11,11:05:00,9703.93,9703.93,9703.93,9703.93,361000000
2007/10/11,11:06:00,9701.51,9701.51,9701.51,9701.51,433000000
2007/10/11,11:07:00,9697.20,9697.20,9697.20,9697.20,392000000
2007/10/11,11:08:00,9697.40,9697.40,9697.40,9697.40,385000000
2007/10/11,11:09:00,9696.67,9696.67,9696.67,9696.67,376000000
2007/10/11,11:10:00,9697.34,9697.34,9697.34,9697.34,346000000
2007/10/11,11:11:00,9695.96,9695.96,9695.96,9695.96,333000000
2007/10/11,11:12:00,9693.63,9693.63,9693.63,9693.63,255000000
2007/10/11,11:13:00,9694.21,9694.21,9694.21,9694.21,387000000
2007/10/11,11:14:00,9692.31,9692.31,9692.31,9692.31,447000000
2007/10/11,11:15:00,9692.06,9692.06,9692.06,9692.06,410000000
2007/10/11,11:16:00,9691.15,9691.15,9691.15,9691.15,341000000
2007/10/11,11:17:00,9693.55,9693.55,9693.55,9693.55,337000000
2007/10/11,11:18:00,9693.95,9693.95,9693.95,9693.95,486000000
2007/10/11,11:19:00,9689.15,9689.15,9689.15,9689.15,289000000
2007/10/11,11:20:00,9691.14,9691.14,9691.14,9691.14,257000000
2007/10/11,11:21:00,9702.03,9702.03,9702.03,9702.03,483000000
2007/10/11,11:22:00,9697.79,9697.79,9697.79,9697.79,358000000
2007/10/11,11:23:00,9697.07,9697.07,9697.07,9697.07,493000000
2007/10/11,11:24:00,9702.35,9702.35,9702.35,9702.35,428000000
2007/10/11,11:25:00,9697.82,9697.82,9697.82,9697.82,411000000
2007/10/11,11:26:00,9697.88,9697.88,9697.88,9697.88,440000000
2007/10/11,11:27:00,9692.22,9692.22,9692.22,9692.22,354000000
2007/10/11,11:28:00,9689.46,9689.46,9689.46,9689.46,450000000
2007/10/11,11:29:00,9684.18,9684.18,9684.18,9684.18,408000000
2007/10/11,11:30:00,9679.58,9679.58,9679.58,9679.58,432000000
2007/10/11,11:31:00,9674.82,9674.82,9674.82,9674.82,789000000
2007/10/11,11:32:00,9669.83,9669.83,9669.83,9669.83,654000000
2007/10/11,11:33:00,9669.53,9669.53,9669.53,9669.53,666000000
2007/10/11,11:34:00,9666.99,9666.99,9666.99,9666.99,809000000
2007/10/11,11:35:00,9661.23,9661.23,9661.23,9661.23,478000000
2007/10/11,11:36:00,9662.78,9662.78,9662.78,9662.78,522000000
2007/10/11,11:37:00,9664.59,9664.59,9664.59,9664.59,371000000
2007/10/11,11:38:00,9665.09,9665.09,9665.09,9665.09,417000000
2007/10/11,11:39:00,9665.79,9665.79,9665.79,9665.79,377000000
2007/10/11,11:40:00,9666.50,9666.50,9666.50,9666.50,337000000
2007/10/11,11:41:00,9669.42,9669.42,9669.42,9669.42,324000000
2007/10/11,11:42:00,9668.92,9668.92,9668.92,9668.92,319000000
2007/10/11,11:43:00,9670.45,9670.45,9670.45,9670.45,387000000
2007/10/11,11:44:00,9673.56,9673.56,9673.56,9673.56,343000000
2007/10/11,11:45:00,9675.37,9675.37,9675.37,9675.37,350000000
2007/10/11,11:46:00,9676.72,9676.72,9676.72,9676.72,405000000
2007/10/11,11:47:00,9674.97,9674.97,9674.97,9674.97,320000000
2007/10/11,11:48:00,9677.85,9677.85,9677.85,9677.85,429000000
2007/10/11,11:49:00,9674.67,9674.67,9674.67,9674.67,282000000
2007/10/11,11:50:00,9675.88,9675.88,9675.88,9675.88,433000000
2007/10/11,11:51:00,9683.81,9683.81,9683.81,9683.81,645000000
2007/10/11,11:52:00,9684.44,9684.44,9684.44,9684.44,491000000
2007/10/11,11:53:00,9685.43,9685.43,9685.43,9685.43,362000000
2007/10/11,11:54:00,9689.17,9689.17,9689.17,9689.17,382000000
2007/10/11,11:55:00,9697.58,9697.58,9697.58,9697.58,579000000
2007/10/11,11:56:00,9695.68,9695.68,9695.68,9695.68,456000000
2007/10/11,11:57:00,9697.44,9697.44,9697.44,9697.44,376000000
2007/10/11,11:58:00,9692.95,9692.95,9692.95,9692.95,586000000
2007/10/11,11:59:00,9691.84,9691.84,9691.84,9691.84,362000000
2007/10/11,12:00:00,9691.41,9691.41,9691.41,9691.41,314000000
2007/10/11,12:01:00,9689.76,9689.76,9689.76,9689.76,402000000
2007/10/11,12:02:00,9689.21,9689.21,9689.21,9689.21,473000000
2007/10/11,12:03:00,9690.24,9690.24,9690.24,9690.24,568000000
2007/10/11,12:04:00,9689.16,9689.16,9689.16,9689.16,370000000
2007/10/11,12:05:00,9689.14,9689.14,9689.14,9689.14,399000000
2007/10/11,12:06:00,9690.63,9690.63,9690.63,9690.63,438000000
2007/10/11,12:07:00,9690.76,9690.76,9690.76,9690.76,491000000
2007/10/11,12:08:00,9688.77,9688.77,9688.77,9688.77,435000000
2007/10/11,12:09:00,9690.06,9690.06,9690.06,9690.06,481000000
2007/10/11,12:10:00,9690.48,9690.48,9690.48,9690.48,482000000
2007/10/11,12:11:00,9686.68,9686.68,9686.68,9686.68,464000000
2007/10/11,12:12:00,9686.55,9686.55,9686.55,9686.55,374000000
2007/10/11,12:13:00,9688.40,9688.40,9688.40,9688.40,406000000
2007/10/11,12:14:00,9686.73,9686.73,9686.73,9686.73,338000000
2007/10/11,12:15:00,9685.18,9685.18,9685.18,9685.18,323000000
2007/10/11,12:16:00,9686.13,9686.13,9686.13,9686.13,390000000
2007/10/11,12:17:00,9683.50,9683.50,9683.50,9683.50,291000000
2007/10/11,12:18:00,9682.27,9682.27,9682.27,9682.27,354000000
2007/10/11,12:19:00,9685.58,9685.58,9685.58,9685.58,358000000
2007/10/11,12:20:00,9682.97,9682.97,9682.97,9682.97,323000000
2007/10/11,12:21:00,9687.85,9687.85,9687.85,9687.85,441000000
2007/10/11,12:22:00,9681.96,9681.96,9681.96,9681.96,315000000
2007/10/11,12:23:00,9685.56,9685.56,9685.56,9685.56,396000000
2007/10/11,12:24:00,9683.11,9683.11,9683.11,9683.11,378000000
2007/10/11,12:25:00,9683.26,9683.26,9683.26,9683.26,301000000
2007/10/11,12:26:00,9686.59,9686.59,9686.59,9686.59,510000000
2007/10/11,12:27:00,9693.52,9693.52,9693.52,9693.52,441000000
2007/10/11,12:28:00,9689.92,9689.92,9689.92,9689.92,438000000
2007/10/11,12:29:00,9688.52,9688.52,9688.52,9688.52,330000000
2007/10/11,12:30:00,9688.03,9688.03,9688.03,9688.03,343000000
2007/10/11,12:31:00,9689.27,9689.27,9689.27,9689.27,468000000
2007/10/11,12:32:00,9688.09,9688.09,9688.09,9688.09,338000000
2007/10/11,12:33:00,9686.57,9686.57,9686.57,9686.57,540000000
2007/10/11,12:34:00,9688.14,9688.14,9688.14,9688.14,434000000
2007/10/11,12:35:00,9685.14,9685.14,9685.14,9685.14,499000000
2007/10/11,12:36:00,9690.26,9690.26,9690.26,9690.26,587000000
2007/10/11,12:37:00,9692.06,9692.06,9692.06,9692.06,542000000
2007/10/11,12:38:00,9692.91,9692.91,9692.91,9692.91,480000000
2007/10/11,12:39:00,9691.92,9691.92,9691.92,9691.92,464000000
2007/10/11,12:40:00,9687.84,9687.84,9687.84,9687.84,553000000
2007/10/11,12:41:00,9696.28,9696.28,9696.28,9696.28,776000000
2007/10/11,12:42:00,9695.03,9695.03,9695.03,9695.03,421000000
2007/10/11,12:43:00,9694.56,9694.56,9694.56,9694.56,576000000
2007/10/11,12:44:00,9692.42,9692.42,9692.42,9692.42,482000000
2007/10/11,12:45:00,9692.25,9692.25,9692.25,9692.25,445000000
2007/10/11,12:46:00,9695.69,9695.69,9695.69,9695.69,563000000
2007/10/11,12:47:00,9694.15,9694.15,9694.15,9694.15,420000000
2007/10/11,12:48:00,9693.11,9693.11,9693.11,9693.11,600000000
2007/10/11,12:49:00,9690.96,9690.96,9690.96,9690.96,608000000
2007/10/11,12:50:00,9690.52,9690.52,9690.52,9690.52,425000000
2007/10/11,12:51:00,9689.18,9689.18,9689.18,9689.18,520000000
2007/10/11,12:52:00,9688.79,9688.79,9688.79,9688.79,459000000
2007/10/11,12:53:00,9683.48,9683.48,9683.48,9683.48,473000000
2007/10/11,12:54:00,9682.98,9682.98,9682.98,9682.98,501000000
2007/10/11,12:55:00,9682.60,9682.60,9682.60,9682.60,415000000
2007/10/11,12:56:00,9683.39,9683.39,9683.39,9683.39,453000000
2007/10/11,12:57:00,9682.09,9682.09,9682.09,9682.09,424000000
2007/10/11,12:58:00,9683.08,9683.08,9683.08,9683.08,498000000
2007/10/11,12:59:00,9680.05,9680.05,9680.05,9680.05,423000000
2007/10/11,13:00:00,9681.09,9681.09,9681.09,9681.09,406000000
2007/10/11,13:01:00,9684.01,9684.01,9684.01,9684.01,449000000
2007/10/11,13:02:00,9686.74,9686.74,9686.74,9686.74,389000000
2007/10/11,13:03:00,9686.69,9686.69,9686.69,9686.69,479000000
2007/10/11,13:04:00,9685.95,9685.95,9685.95,9685.95,404000000
2007/10/11,13:05:00,9688.26,9688.26,9688.26,9688.26,400000000
2007/10/11,13:06:00,9686.29,9686.29,9686.29,9686.29,555000000
2007/10/11,13:07:00,9687.22,9687.22,9687.22,9687.22,427000000
2007/10/11,13:08:00,9683.63,9683.63,9683.63,9683.63,540000000
2007/10/11,13:09:00,9681.88,9681.88,9681.88,9681.88,548000000
2007/10/11,13:10:00,9681.50,9681.50,9681.50,9681.50,493000000
2007/10/11,13:11:00,9678.09,9678.09,9678.09,9678.09,565000000
2007/10/11,13:12:00,9678.71,9678.71,9678.71,9678.71,625000000
2007/10/11,13:13:00,9676.94,9676.94,9676.94,9676.94,723000000
2007/10/11,13:14:00,9676.42,9676.42,9676.42,9676.42,682000000
2007/10/11,13:15:00,9675.12,9675.12,9675.12,9675.12,657000000
2007/10/11,13:16:00,9678.41,9678.41,9678.41,9678.41,712000000
2007/10/11,13:17:00,9678.14,9678.14,9678.14,9678.14,562000000
2007/10/11,13:18:00,9677.69,9677.69,9677.69,9677.69,693000000
2007/10/11,13:19:00,9690.06,9690.06,9690.06,9690.06,766000000
2007/10/11,13:20:00,9686.71,9686.71,9686.71,9686.71,587000000
2007/10/11,13:21:00,9688.43,9688.43,9688.43,9688.43,642000000
2007/10/11,13:22:00,9688.99,9688.99,9688.99,9688.99,795000000
2007/10/11,13:23:00,9688.35,9688.35,9688.35,9688.35,777000000
2007/10/11,13:24:00,9685.15,9685.15,9685.15,9685.15,828000000
2007/10/11,13:25:00,9683.13,9683.13,9683.13,9683.13,749000000
2007/10/11,13:26:00,9683.12,9683.12,9683.12,9683.12,0
2007/10/11,13:27:00,9683.12,9683.12,9683.12,9683.12,0
2007/10/11,13:28:00,9683.12,9683.12,9683.12,9683.12,0
2007/10/11,13:29:00,9683.12,9683.12,9683.12,9683.12,0
2007/10/11,13:30:00,9697.67,9697.67,9697.67,9697.67,3930032640
2007/10/12,09:01:00,9677.33,9677.33,9677.33,9677.33,404032512
2007/10/12,09:02:00,9670.35,9670.35,9670.35,9670.35,1076999936
2007/10/12,09:03:00,9677.06,9677.06,9677.06,9677.06,1412000000
2007/10/12,09:04:00,9675.84,9675.84,9675.84,9675.84,1238000000
2007/10/12,09:05:00,9679.22,9679.22,9679.22,9679.22,1005000000
2007/10/12,09:06:00,9679.32,9679.32,9679.32,9679.32,1294000000
2007/10/12,09:07:00,9680.48,9680.48,9680.48,9680.48,984000000
2007/10/12,09:08:00,9682.56,9682.56,9682.56,9682.56,1020000000
2007/10/12,09:09:00,9685.05,9685.05,9685.05,9685.05,1051000000
2007/10/12,09:10:00,9689.13,9689.13,9689.13,9689.13,1052000000
2007/10/12,09:11:00,9692.09,9692.09,9692.09,9692.09,1184999936
2007/10/12,09:12:00,9697.16,9697.16,9697.16,9697.16,961000000
2007/10/12,09:13:00,9700.40,9700.40,9700.40,9700.40,1088999936
2007/10/12,09:14:00,9700.44,9700.44,9700.44,9700.44,1052000000
2007/10/12,09:15:00,9701.28,9701.28,9701.28,9701.28,914000000
2007/10/12,09:16:00,9703.78,9703.78,9703.78,9703.78,1027000000
2007/10/12,09:17:00,9704.91,9704.91,9704.91,9704.91,869000000
2007/10/12,09:18:00,9704.49,9704.49,9704.49,9704.49,914000000
2007/10/12,09:19:00,9705.95,9705.95,9705.95,9705.95,950000000
2007/10/12,09:20:00,9699.98,9699.98,9699.98,9699.98,864000000
2007/10/12,09:21:00,9696.71,9696.71,9696.71,9696.71,885000000
2007/10/12,09:22:00,9695.33,9695.33,9695.33,9695.33,768000000
2007/10/12,09:23:00,9690.70,9690.70,9690.70,9690.70,857000000
2007/10/12,09:24:00,9688.47,9688.47,9688.47,9688.47,659000000
2007/10/12,09:25:00,9687.38,9687.38,9687.38,9687.38,593000000
2007/10/12,09:26:00,9688.16,9688.16,9688.16,9688.16,750000000
2007/10/12,09:27:00,9688.13,9688.13,9688.13,9688.13,654000000
2007/10/12,09:28:00,9686.22,9686.22,9686.22,9686.22,697000000
2007/10/12,09:29:00,9691.16,9691.16,9691.16,9691.16,581000000
2007/10/12,09:30:00,9694.56,9694.56,9694.56,9694.56,577000000
2007/10/12,09:31:00,9694.29,9694.29,9694.29,9694.29,783000000
2007/10/12,09:32:00,9699.70,9699.70,9699.70,9699.70,635000000
2007/10/12,09:33:00,9702.25,9702.25,9702.25,9702.25,716000000
2007/10/12,09:34:00,9705.37,9705.37,9705.37,9705.37,649000000
2007/10/12,09:35:00,9706.36,9706.36,9706.36,9706.36,656000000
2007/10/12,09:36:00,9711.13,9711.13,9711.13,9711.13,779000000
2007/10/12,09:37:00,9716.50,9716.50,9716.50,9716.50,636000000
2007/10/12,09:38:00,9717.87,9717.87,9717.87,9717.87,830000000
2007/10/12,09:39:00,9725.19,9725.19,9725.19,9725.19,851000000
2007/10/12,09:40:00,9725.56,9725.56,9725.56,9725.56,733000000
2007/10/12,09:41:00,9728.75,9728.75,9728.75,9728.75,875000000
2007/10/12,09:42:00,9729.02,9729.02,9729.02,9729.02,865000000
2007/10/12,09:43:00,9729.76,9729.76,9729.76,9729.76,873000000
2007/10/12,09:44:00,9731.16,9731.16,9731.16,9731.16,807000000
2007/10/12,09:45:00,9730.12,9730.12,9730.12,9730.12,613000000
2007/10/12,09:46:00,9726.22,9726.22,9726.22,9726.22,724000000
2007/10/12,09:47:00,9725.32,9725.32,9725.32,9725.32,571000000
2007/10/12,09:48:00,9726.57,9726.57,9726.57,9726.57,672000000
2007/10/12,09:49:00,9722.81,9722.81,9722.81,9722.81,564000000
2007/10/12,09:50:00,9725.37,9725.37,9725.37,9725.37,582000000
2007/10/12,09:51:00,9723.93,9723.93,9723.93,9723.93,687000000
2007/10/12,09:52:00,9722.11,9722.11,9722.11,9722.11,700000000
2007/10/12,09:53:00,9718.87,9718.87,9718.87,9718.87,685000000
2007/10/12,09:54:00,9716.43,9716.43,9716.43,9716.43,545000000
2007/10/12,09:55:00,9714.26,9714.26,9714.26,9714.26,444000000
2007/10/12,09:56:00,9714.66,9714.66,9714.66,9714.66,583000000
2007/10/12,09:57:00,9715.51,9715.51,9715.51,9715.51,562000000
2007/10/12,09:58:00,9712.47,9712.47,9712.47,9712.47,602000000
2007/10/12,09:59:00,9711.41,9711.41,9711.41,9711.41,541000000
2007/10/12,10:00:00,9711.87,9711.87,9711.87,9711.87,463000000
2007/10/12,10:01:00,9710.17,9710.17,9710.17,9710.17,501000000
2007/10/12,10:02:00,9707.64,9707.64,9707.64,9707.64,501000000
2007/10/12,10:03:00,9706.84,9706.84,9706.84,9706.84,454000000
2007/10/12,10:04:00,9704.95,9704.95,9704.95,9704.95,533000000
2007/10/12,10:05:00,9701.53,9701.53,9701.53,9701.53,340000000
2007/10/12,10:06:00,9699.22,9699.22,9699.22,9699.22,512000000
2007/10/12,10:07:00,9699.31,9699.31,9699.31,9699.31,461000000
2007/10/12,10:08:00,9696.73,9696.73,9696.73,9696.73,445000000
2007/10/12,10:09:00,9694.36,9694.36,9694.36,9694.36,430000000
2007/10/12,10:10:00,9692.50,9692.50,9692.50,9692.50,370000000
2007/10/12,10:11:00,9690.75,9690.75,9690.75,9690.75,498000000
2007/10/12,10:12:00,9690.42,9690.42,9690.42,9690.42,372000000
2007/10/12,10:13:00,9689.49,9689.49,9689.49,9689.49,461000000
2007/10/12,10:14:00,9684.17,9684.17,9684.17,9684.17,373000000
2007/10/12,10:15:00,9684.50,9684.50,9684.50,9684.50,359000000
2007/10/12,10:16:00,9686.18,9686.18,9686.18,9686.18,423000000
2007/10/12,10:17:00,9686.76,9686.76,9686.76,9686.76,450000000
2007/10/12,10:18:00,9687.17,9687.17,9687.17,9687.17,602000000
2007/10/12,10:19:00,9684.58,9684.58,9684.58,9684.58,515000000
2007/10/12,10:20:00,9684.15,9684.15,9684.15,9684.15,367000000
2007/10/12,10:21:00,9681.11,9681.11,9681.11,9681.11,455000000
2007/10/12,10:22:00,9679.99,9679.99,9679.99,9679.99,429000000
2007/10/12,10:23:00,9677.03,9677.03,9677.03,9677.03,451000000
2007/10/12,10:24:00,9676.55,9676.55,9676.55,9676.55,352000000
2007/10/12,10:25:00,9673.98,9673.98,9673.98,9673.98,333000000
2007/10/12,10:26:00,9674.15,9674.15,9674.15,9674.15,430000000
2007/10/12,10:27:00,9671.04,9671.04,9671.04,9671.04,357000000
2007/10/12,10:28:00,9669.85,9669.85,9669.85,9669.85,391000000
2007/10/12,10:29:00,9671.03,9671.03,9671.03,9671.03,360000000
2007/10/12,10:30:00,9669.41,9669.41,9669.41,9669.41,347000000
2007/10/12,10:31:00,9670.82,9670.82,9670.82,9670.82,415000000
2007/10/12,10:32:00,9670.70,9670.70,9670.70,9670.70,341000000
2007/10/12,10:33:00,9673.72,9673.72,9673.72,9673.72,442000000
2007/10/12,10:34:00,9677.00,9677.00,9677.00,9677.00,301000000
2007/10/12,10:35:00,9680.17,9680.17,9680.17,9680.17,339000000
2007/10/12,10:36:00,9680.73,9680.73,9680.73,9680.73,404000000
2007/10/12,10:37:00,9684.56,9684.56,9684.56,9684.56,357000000
2007/10/12,10:38:00,9686.91,9686.91,9686.91,9686.91,354000000
2007/10/12,10:39:00,9690.18,9690.18,9690.18,9690.18,362000000
2007/10/12,10:40:00,9689.18,9689.18,9689.18,9689.18,369000000
2007/10/12,10:41:00,9689.35,9689.35,9689.35,9689.35,378000000
2007/10/12,10:42:00,9686.27,9686.27,9686.27,9686.27,253000000
2007/10/12,10:43:00,9684.71,9684.71,9684.71,9684.71,278000000
2007/10/12,10:44:00,9686.64,9686.64,9686.64,9686.64,381000000
2007/10/12,10:45:00,9675.46,9675.46,9675.46,9675.46,581000000
2007/10/12,10:46:00,9671.19,9671.19,9671.19,9671.19,694000000
2007/10/12,10:47:00,9665.45,9665.45,9665.45,9665.45,619000000
2007/10/12,10:48:00,9660.59,9660.59,9660.59,9660.59,629000000
2007/10/12,10:49:00,9655.48,9655.48,9655.48,9655.48,728000000
2007/10/12,10:50:00,9652.39,9652.39,9652.39,9652.39,606000000
2007/10/12,10:51:00,9640.77,9640.77,9640.77,9640.77,1007000000
2007/10/12,10:52:00,9636.49,9636.49,9636.49,9636.49,658000000
2007/10/12,10:53:00,9632.73,9632.73,9632.73,9632.73,771000000
2007/10/12,10:54:00,9630.27,9630.27,9630.27,9630.27,615000000
2007/10/12,10:55:00,9632.66,9632.66,9632.66,9632.66,565000000
2007/10/12,10:56:00,9633.43,9633.43,9633.43,9633.43,539000000
2007/10/12,10:57:00,9635.68,9635.68,9635.68,9635.68,397000000
2007/10/12,10:58:00,9641.03,9641.03,9641.03,9641.03,410000000
2007/10/12,10:59:00,9645.44,9645.44,9645.44,9645.44,363000000
2007/10/12,11:00:00,9642.67,9642.67,9642.67,9642.67,338000000
2007/10/12,11:01:00,9647.08,9647.08,9647.08,9647.08,388000000
2007/10/12,11:02:00,9646.56,9646.56,9646.56,9646.56,233000000
2007/10/12,11:03:00,9644.35,9644.35,9644.35,9644.35,555000000
2007/10/12,11:04:00,9637.78,9637.78,9637.78,9637.78,374000000
2007/10/12,11:05:00,9639.78,9639.78,9639.78,9639.78,290000000
2007/10/12,11:06:00,9636.74,9636.74,9636.74,9636.74,322000000
2007/10/12,11:07:00,9635.09,9635.09,9635.09,9635.09,256000000
2007/10/12,11:08:00,9634.41,9634.41,9634.41,9634.41,347000000
2007/10/12,11:09:00,9631.18,9631.18,9631.18,9631.18,261000000
2007/10/12,11:10:00,9629.45,9629.45,9629.45,9629.45,243000000
2007/10/12,11:11:00,9631.55,9631.55,9631.55,9631.55,305000000
2007/10/12,11:12:00,9632.32,9632.32,9632.32,9632.32,251000000
2007/10/12,11:13:00,9633.31,9633.31,9633.31,9633.31,276000000
2007/10/12,11:14:00,9635.35,9635.35,9635.35,9635.35,257000000
2007/10/12,11:15:00,9636.47,9636.47,9636.47,9636.47,243000000
2007/10/12,11:16:00,9639.09,9639.09,9639.09,9639.09,306000000
2007/10/12,11:17:00,9636.96,9636.96,9636.96,9636.96,243000000
2007/10/12,11:18:00,9640.82,9640.82,9640.82,9640.82,282000000
2007/10/12,11:19:00,9640.32,9640.32,9640.32,9640.32,188000000
2007/10/12,11:20:00,9641.25,9641.25,9641.25,9641.25,245000000
2007/10/12,11:21:00,9643.31,9643.31,9643.31,9643.31,287000000
2007/10/12,11:22:00,9640.82,9640.82,9640.82,9640.82,252000000
2007/10/12,11:23:00,9638.79,9638.79,9638.79,9638.79,274000000
2007/10/12,11:24:00,9634.76,9634.76,9634.76,9634.76,394000000
2007/10/12,11:25:00,9631.21,9631.21,9631.21,9631.21,356000000
2007/10/12,11:26:00,9623.50,9623.50,9623.50,9623.50,513000000
2007/10/12,11:27:00,9618.30,9618.30,9618.30,9618.30,637000000
2007/10/12,11:28:00,9605.75,9605.75,9605.75,9605.75,826000000
2007/10/12,11:29:00,9592.46,9592.46,9592.46,9592.46,1139000064
2007/10/12,11:30:00,9579.48,9579.48,9579.48,9579.48,1140000000
2007/10/12,11:31:00,9571.99,9571.99,9571.99,9571.99,1347000064
2007/10/12,11:32:00,9567.09,9567.09,9567.09,9567.09,985000000
2007/10/12,11:33:00,9568.99,9568.99,9568.99,9568.99,1220000000
2007/10/12,11:34:00,9574.17,9574.17,9574.17,9574.17,823000000
2007/10/12,11:35:00,9577.13,9577.13,9577.13,9577.13,633000000
2007/10/12,11:36:00,9583.38,9583.38,9583.38,9583.38,587000000
2007/10/12,11:37:00,9586.13,9586.13,9586.13,9586.13,384000000
2007/10/12,11:38:00,9586.80,9586.80,9586.80,9586.80,533000000
2007/10/12,11:39:00,9588.22,9588.22,9588.22,9588.22,413000000
2007/10/12,11:40:00,9586.57,9586.57,9586.57,9586.57,393000000
2007/10/12,11:41:00,9586.51,9586.51,9586.51,9586.51,408000000
2007/10/12,11:42:00,9586.30,9586.30,9586.30,9586.30,283000000
2007/10/12,11:43:00,9587.62,9587.62,9587.62,9587.62,353000000
2007/10/12,11:44:00,9584.64,9584.64,9584.64,9584.64,295000000
2007/10/12,11:45:00,9586.85,9586.85,9586.85,9586.85,303000000
2007/10/12,11:46:00,9585.48,9585.48,9585.48,9585.48,381000000
2007/10/12,11:47:00,9585.38,9585.38,9585.38,9585.38,244000000
2007/10/12,11:48:00,9586.06,9586.06,9586.06,9586.06,339000000
2007/10/12,11:49:00,9571.62,9571.62,9571.62,9571.62,535000000
2007/10/12,11:50:00,9569.54,9569.54,9569.54,9569.54,503000000
2007/10/12,11:51:00,9563.71,9563.71,9563.71,9563.71,559000000
2007/10/12,11:52:00,9556.53,9556.53,9556.53,9556.53,493000000
2007/10/12,11:53:00,9551.42,9551.42,9551.42,9551.42,694000000
2007/10/12,11:54:00,9547.31,9547.31,9547.31,9547.31,497000000
2007/10/12,11:55:00,9544.31,9544.31,9544.31,9544.31,548000000
2007/10/12,11:56:00,9542.44,9542.44,9542.44,9542.44,633000000
2007/10/12,11:57:00,9543.27,9543.27,9543.27,9543.27,385000000
2007/10/12,11:58:00,9545.00,9545.00,9545.00,9545.00,531000000
2007/10/12,11:59:00,9547.45,9547.45,9547.45,9547.45,417000000
2007/10/12,12:00:00,9552.93,9552.93,9552.93,9552.93,379000000
2007/10/12,12:01:00,9555.34,9555.34,9555.34,9555.34,456000000
2007/10/12,12:02:00,9557.09,9557.09,9557.09,9557.09,375000000
2007/10/12,12:03:00,9561.27,9561.27,9561.27,9561.27,357000000
2007/10/12,12:04:00,9564.48,9564.48,9564.48,9564.48,299000000
2007/10/12,12:05:00,9567.81,9567.81,9567.81,9567.81,279000000
2007/10/12,12:06:00,9569.38,9569.38,9569.38,9569.38,370000000
2007/10/12,12:07:00,9576.15,9576.15,9576.15,9576.15,365000000
2007/10/12,12:08:00,9575.71,9575.71,9575.71,9575.71,374000000
2007/10/12,12:09:00,9574.23,9574.23,9574.23,9574.23,282000000
2007/10/12,12:10:00,9575.28,9575.28,9575.28,9575.28,279000000
2007/10/12,12:11:00,9573.60,9573.60,9573.60,9573.60,284000000
2007/10/12,12:12:00,9578.10,9578.10,9578.10,9578.10,233000000
2007/10/12,12:13:00,9576.42,9576.42,9576.42,9576.42,252000000
2007/10/12,12:14:00,9575.08,9575.08,9575.08,9575.08,249000000
2007/10/12,12:15:00,9573.54,9573.54,9573.54,9573.54,252000000
2007/10/12,12:16:00,9575.18,9575.18,9575.18,9575.18,328000000
2007/10/12,12:17:00,9575.00,9575.00,9575.00,9575.00,253000000
2007/10/12,12:18:00,9575.18,9575.18,9575.18,9575.18,262000000
2007/10/12,12:19:00,9575.81,9575.81,9575.81,9575.81,282000000
2007/10/12,12:20:00,9575.75,9575.75,9575.75,9575.75,312000000
2007/10/12,12:21:00,9565.34,9565.34,9565.34,9565.34,474000000
2007/10/12,12:22:00,9564.22,9564.22,9564.22,9564.22,333000000
2007/10/12,12:23:00,9557.40,9557.40,9557.40,9557.40,565000000
2007/10/12,12:24:00,9553.96,9553.96,9553.96,9553.96,434000000
2007/10/12,12:25:00,9543.46,9543.46,9543.46,9543.46,626000000
2007/10/12,12:26:00,9537.38,9537.38,9537.38,9537.38,608000000
2007/10/12,12:27:00,9532.99,9532.99,9532.99,9532.99,551000000
2007/10/12,12:28:00,9528.29,9528.29,9528.29,9528.29,627000000
2007/10/12,12:29:00,9532.00,9532.00,9532.00,9532.00,563000000
2007/10/12,12:30:00,9531.59,9531.59,9531.59,9531.59,398000000
2007/10/12,12:31:00,9536.24,9536.24,9536.24,9536.24,498000000
2007/10/12,12:32:00,9538.31,9538.31,9538.31,9538.31,422000000
2007/10/12,12:33:00,9541.03,9541.03,9541.03,9541.03,432000000
2007/10/12,12:34:00,9542.13,9542.13,9542.13,9542.13,317000000
2007/10/12,12:35:00,9546.04,9546.04,9546.04,9546.04,263000000
2007/10/12,12:36:00,9547.52,9547.52,9547.52,9547.52,311000000
2007/10/12,12:37:00,9546.01,9546.01,9546.01,9546.01,270000000
2007/10/12,12:38:00,9549.40,9549.40,9549.40,9549.40,316000000
2007/10/12,12:39:00,9549.85,9549.85,9549.85,9549.85,232000000
2007/10/12,12:40:00,9553.02,9553.02,9553.02,9553.02,213000000
2007/10/12,12:41:00,9555.29,9555.29,9555.29,9555.29,303000000
2007/10/12,12:42:00,9557.67,9557.67,9557.67,9557.67,284000000
2007/10/12,12:43:00,9559.38,9559.38,9559.38,9559.38,352000000
2007/10/12,12:44:00,9560.36,9560.36,9560.36,9560.36,333000000
2007/10/12,12:45:00,9564.82,9564.82,9564.82,9564.82,307000000
2007/10/12,12:46:00,9564.17,9564.17,9564.17,9564.17,465000000
2007/10/12,12:47:00,9570.99,9570.99,9570.99,9570.99,337000000
2007/10/12,12:48:00,9572.26,9572.26,9572.26,9572.26,449000000
2007/10/12,12:49:00,9575.33,9575.33,9575.33,9575.33,285000000
2007/10/12,12:50:00,9574.67,9574.67,9574.67,9574.67,286000000
2007/10/12,12:51:00,9573.91,9573.91,9573.91,9573.91,433000000
2007/10/12,12:52:00,9572.64,9572.64,9572.64,9572.64,298000000
2007/10/12,12:53:00,9573.17,9573.17,9573.17,9573.17,402000000
2007/10/12,12:54:00,9570.43,9570.43,9570.43,9570.43,304000000
2007/10/12,12:55:00,9570.47,9570.47,9570.47,9570.47,303000000
2007/10/12,12:56:00,9568.02,9568.02,9568.02,9568.02,480000000
2007/10/12,12:57:00,9566.94,9566.94,9566.94,9566.94,354000000
2007/10/12,12:58:00,9566.55,9566.55,9566.55,9566.55,372000000
2007/10/12,12:59:00,9564.88,9564.88,9564.88,9564.88,356000000
2007/10/12,13:00:00,9562.23,9562.23,9562.23,9562.23,390000000
2007/10/12,13:01:00,9562.23,9562.23,9562.23,9562.23,392000000
2007/10/12,13:02:00,9558.03,9558.03,9558.03,9558.03,344000000
2007/10/12,13:03:00,9554.61,9554.61,9554.61,9554.61,524000000
2007/10/12,13:04:00,9548.86,9548.86,9548.86,9548.86,533000000
2007/10/12,13:05:00,9543.05,9543.05,9543.05,9543.05,592000000
2007/10/12,13:06:00,9536.76,9536.76,9536.76,9536.76,682000000
2007/10/12,13:07:00,9532.89,9532.89,9532.89,9532.89,681000000
2007/10/12,13:08:00,9527.57,9527.57,9527.57,9527.57,966000000
2007/10/12,13:09:00,9521.05,9521.05,9521.05,9521.05,893000000
2007/10/12,13:10:00,9517.35,9517.35,9517.35,9517.35,786000000
2007/10/12,13:11:00,9514.76,9514.76,9514.76,9514.76,780000000
2007/10/12,13:12:00,9513.05,9513.05,9513.05,9513.05,645000000
2007/10/12,13:13:00,9514.18,9514.18,9514.18,9514.18,738000000
2007/10/12,13:14:00,9516.89,9516.89,9516.89,9516.89,569000000
2007/10/12,13:15:00,9522.30,9522.30,9522.30,9522.30,554000000
2007/10/12,13:16:00,9531.95,9531.95,9531.95,9531.95,630000000
2007/10/12,13:17:00,9527.03,9527.03,9527.03,9527.03,639000000
2007/10/12,13:18:00,9526.89,9526.89,9526.89,9526.89,640000000
2007/10/12,13:19:00,9527.60,9527.60,9527.60,9527.60,664000000
2007/10/12,13:20:00,9512.46,9512.46,9512.46,9512.46,910000000
2007/10/12,13:21:00,9508.57,9508.57,9508.57,9508.57,922000000
2007/10/12,13:22:00,9506.46,9506.46,9506.46,9506.46,709000000
2007/10/12,13:23:00,9501.09,9501.09,9501.09,9501.09,1030000000
2007/10/12,13:24:00,9494.83,9494.83,9494.83,9494.83,1007000000
2007/10/12,13:25:00,9490.01,9490.01,9490.01,9490.01,954000000
2007/10/12,13:26:00,9490.01,9490.01,9490.01,9490.01,0
2007/10/12,13:27:00,9490.01,9490.01,9490.01,9490.01,0
2007/10/12,13:28:00,9490.01,9490.01,9490.01,9490.01,0
2007/10/12,13:29:00,9490.01,9490.01,9490.01,9490.01,0
2007/10/12,13:30:00,9496.47,9496.47,9496.47,9496.47,2553032704
2007/10/15,09:01:00,9565.36,9565.36,9565.36,9565.36,36032512
2007/10/15,09:02:00,9574.96,9574.96,9574.96,9574.96,1736000000
2007/10/15,09:03:00,9577.04,9577.04,9577.04,9577.04,1163000064
2007/10/15,09:04:00,9570.03,9570.03,9570.03,9570.03,961000000
2007/10/15,09:05:00,9559.48,9559.48,9559.48,9559.48,862000000
2007/10/15,09:06:00,9553.71,9553.71,9553.71,9553.71,1029000000
2007/10/15,09:07:00,9542.99,9542.99,9542.99,9542.99,684000000
2007/10/15,09:08:00,9539.26,9539.26,9539.26,9539.26,757000000
2007/10/15,09:09:00,9532.46,9532.46,9532.46,9532.46,779000000
2007/10/15,09:10:00,9524.07,9524.07,9524.07,9524.07,677000000
2007/10/15,09:11:00,9520.75,9520.75,9520.75,9520.75,814000000
2007/10/15,09:12:00,9519.63,9519.63,9519.63,9519.63,630000000
2007/10/15,09:13:00,9521.92,9521.92,9521.92,9521.92,671000000
2007/10/15,09:14:00,9521.98,9521.98,9521.98,9521.98,668000000
2007/10/15,09:15:00,9527.19,9527.19,9527.19,9527.19,552000000
2007/10/15,09:16:00,9537.24,9537.24,9537.24,9537.24,709000000
2007/10/15,09:17:00,9541.38,9541.38,9541.38,9541.38,700000000
2007/10/15,09:18:00,9549.52,9549.52,9549.52,9549.52,821000000
2007/10/15,09:19:00,9550.83,9550.83,9550.83,9550.83,677000000
2007/10/15,09:20:00,9550.43,9550.43,9550.43,9550.43,538000000
2007/10/15,09:21:00,9545.90,9545.90,9545.90,9545.90,659000000
2007/10/15,09:22:00,9540.42,9540.42,9540.42,9540.42,484000000
2007/10/15,09:23:00,9529.85,9529.85,9529.85,9529.85,639000000
2007/10/15,09:24:00,9522.11,9522.11,9522.11,9522.11,670000000
2007/10/15,09:25:00,9513.85,9513.85,9513.85,9513.85,603000000
2007/10/15,09:26:00,9504.17,9504.17,9504.17,9504.17,794000000
2007/10/15,09:27:00,9497.84,9497.84,9497.84,9497.84,592000000
2007/10/15,09:28:00,9489.41,9489.41,9489.41,9489.41,663000000
2007/10/15,09:29:00,9486.42,9486.42,9486.42,9486.42,586000000
2007/10/15,09:30:00,9482.87,9482.87,9482.87,9482.87,491000000
2007/10/15,09:31:00,9475.52,9475.52,9475.52,9475.52,677000000
2007/10/15,09:32:00,9472.17,9472.17,9472.17,9472.17,629000000
2007/10/15,09:33:00,9471.80,9471.80,9471.80,9471.80,707000000
2007/10/15,09:34:00,9472.23,9472.23,9472.23,9472.23,680000000
2007/10/15,09:35:00,9471.50,9471.50,9471.50,9471.50,475000000
2007/10/15,09:36:00,9467.77,9467.77,9467.77,9467.77,557000000
2007/10/15,09:37:00,9460.68,9460.68,9460.68,9460.68,608000000
2007/10/15,09:38:00,9459.00,9459.00,9459.00,9459.00,618000000
2007/10/15,09:39:00,9449.85,9449.85,9449.85,9449.85,583000000
2007/10/15,09:40:00,9443.65,9443.65,9443.65,9443.65,560000000
2007/10/15,09:41:00,9440.32,9440.32,9440.32,9440.32,1008000000
2007/10/15,09:42:00,9435.25,9435.25,9435.25,9435.25,690000000
2007/10/15,09:43:00,9432.84,9432.84,9432.84,9432.84,677000000
2007/10/15,09:44:00,9431.66,9431.66,9431.66,9431.66,613000000
2007/10/15,09:45:00,9435.87,9435.87,9435.87,9435.87,519000000
2007/10/15,09:46:00,9441.00,9441.00,9441.00,9441.00,624000000
2007/10/15,09:47:00,9446.92,9446.92,9446.92,9446.92,493000000
2007/10/15,09:48:00,9452.28,9452.28,9452.28,9452.28,572000000
2007/10/15,09:49:00,9459.91,9459.91,9459.91,9459.91,500000000
2007/10/15,09:50:00,9464.71,9464.71,9464.71,9464.71,408000000
2007/10/15,09:51:00,9470.65,9470.65,9470.65,9470.65,566000000
2007/10/15,09:52:00,9475.16,9475.16,9475.16,9475.16,382000000
2007/10/15,09:53:00,9475.67,9475.67,9475.67,9475.67,444000000
2007/10/15,09:54:00,9477.55,9477.55,9477.55,9477.55,364000000
2007/10/15,09:55:00,9477.65,9477.65,9477.65,9477.65,279000000
2007/10/15,09:56:00,9473.81,9473.81,9473.81,9473.81,426000000
2007/10/15,09:57:00,9468.31,9468.31,9468.31,9468.31,350000000
2007/10/15,09:58:00,9460.12,9460.12,9460.12,9460.12,732000000
2007/10/15,09:59:00,9453.65,9453.65,9453.65,9453.65,586000000
2007/10/15,10:00:00,9451.26,9451.26,9451.26,9451.26,406000000
2007/10/15,10:01:00,9446.80,9446.80,9446.80,9446.80,476000000
2007/10/15,10:02:00,9448.53,9448.53,9448.53,9448.53,304000000
2007/10/15,10:03:00,9449.04,9449.04,9449.04,9449.04,357000000
2007/10/15,10:04:00,9450.13,9450.13,9450.13,9450.13,333000000
2007/10/15,10:05:00,9451.70,9451.70,9451.70,9451.70,286000000
2007/10/15,10:06:00,9456.29,9456.29,9456.29,9456.29,306000000
2007/10/15,10:07:00,9458.44,9458.44,9458.44,9458.44,236000000
2007/10/15,10:08:00,9460.50,9460.50,9460.50,9460.50,350000000
2007/10/15,10:09:00,9463.17,9463.17,9463.17,9463.17,317000000
2007/10/15,10:10:00,9463.93,9463.93,9463.93,9463.93,256000000
2007/10/15,10:11:00,9472.66,9472.66,9472.66,9472.66,382000000
2007/10/15,10:12:00,9475.28,9475.28,9475.28,9475.28,223000000
2007/10/15,10:13:00,9479.37,9479.37,9479.37,9479.37,391000000
2007/10/15,10:14:00,9482.15,9482.15,9482.15,9482.15,407000000
2007/10/15,10:15:00,9484.80,9484.80,9484.80,9484.80,458000000
2007/10/15,10:16:00,9488.00,9488.00,9488.00,9488.00,637000000
2007/10/15,10:17:00,9493.13,9493.13,9493.13,9493.13,466000000
2007/10/15,10:18:00,9500.58,9500.58,9500.58,9500.58,574000000
2007/10/15,10:19:00,9505.43,9505.43,9505.43,9505.43,530000000
2007/10/15,10:20:00,9505.67,9505.67,9505.67,9505.67,397000000
2007/10/15,10:21:00,9507.91,9507.91,9507.91,9507.91,537000000
2007/10/15,10:22:00,9508.40,9508.40,9508.40,9508.40,461000000
2007/10/15,10:23:00,9511.93,9511.93,9511.93,9511.93,592000000
2007/10/15,10:24:00,9511.14,9511.14,9511.14,9511.14,430000000
2007/10/15,10:25:00,9508.49,9508.49,9508.49,9508.49,641000000
2007/10/15,10:26:00,9507.69,9507.69,9507.69,9507.69,457000000
2007/10/15,10:27:00,9506.67,9506.67,9506.67,9506.67,420000000
2007/10/15,10:28:00,9504.64,9504.64,9504.64,9504.64,305000000
2007/10/15,10:29:00,9503.91,9503.91,9503.91,9503.91,384000000
2007/10/15,10:30:00,9502.80,9502.80,9502.80,9502.80,324000000
2007/10/15,10:31:00,9499.27,9499.27,9499.27,9499.27,431000000
2007/10/15,10:32:00,9497.96,9497.96,9497.96,9497.96,508000000
2007/10/15,10:33:00,9497.50,9497.50,9497.50,9497.50,318000000
2007/10/15,10:34:00,9497.21,9497.21,9497.21,9497.21,206000000
2007/10/15,10:35:00,9494.73,9494.73,9494.73,9494.73,210000000
2007/10/15,10:36:00,9494.21,9494.21,9494.21,9494.21,334000000
2007/10/15,10:37:00,9496.10,9496.10,9496.10,9496.10,286000000
2007/10/15,10:38:00,9496.59,9496.59,9496.59,9496.59,269000000
2007/10/15,10:39:00,9496.97,9496.97,9496.97,9496.97,204000000
2007/10/15,10:40:00,9495.72,9495.72,9495.72,9495.72,195000000
2007/10/15,10:41:00,9497.40,9497.40,9497.40,9497.40,297000000
2007/10/15,10:42:00,9497.77,9497.77,9497.77,9497.77,190000000
2007/10/15,10:43:00,9497.19,9497.19,9497.19,9497.19,251000000
2007/10/15,10:44:00,9497.96,9497.96,9497.96,9497.96,238000000
2007/10/15,10:45:00,9498.46,9498.46,9498.46,9498.46,241000000
2007/10/15,10:46:00,9499.05,9499.05,9499.05,9499.05,347000000
2007/10/15,10:47:00,9502.30,9502.30,9502.30,9502.30,231000000
2007/10/15,10:48:00,9502.93,9502.93,9502.93,9502.93,394000000
2007/10/15,10:49:00,9507.88,9507.88,9507.88,9507.88,468000000
2007/10/15,10:50:00,9508.59,9508.59,9508.59,9508.59,352000000
2007/10/15,10:51:00,9508.75,9508.75,9508.75,9508.75,436000000
2007/10/15,10:52:00,9507.65,9507.65,9507.65,9507.65,298000000
2007/10/15,10:53:00,9504.37,9504.37,9504.37,9504.37,421000000
2007/10/15,10:54:00,9505.66,9505.66,9505.66,9505.66,282000000
2007/10/15,10:55:00,9500.87,9500.87,9500.87,9500.87,292000000
2007/10/15,10:56:00,9498.80,9498.80,9498.80,9498.80,427000000
2007/10/15,10:57:00,9497.54,9497.54,9497.54,9497.54,251000000
2007/10/15,10:58:00,9493.61,9493.61,9493.61,9493.61,360000000
2007/10/15,10:59:00,9493.32,9493.32,9493.32,9493.32,329000000
2007/10/15,11:00:00,9492.74,9492.74,9492.74,9492.74,295000000
2007/10/15,11:01:00,9492.82,9492.82,9492.82,9492.82,429000000
2007/10/15,11:02:00,9487.60,9487.60,9487.60,9487.60,303000000
2007/10/15,11:03:00,9486.11,9486.11,9486.11,9486.11,296000000
2007/10/15,11:04:00,9485.65,9485.65,9485.65,9485.65,291000000
2007/10/15,11:05:00,9484.47,9484.47,9484.47,9484.47,280000000
2007/10/15,11:06:00,9483.65,9483.65,9483.65,9483.65,322000000
2007/10/15,11:07:00,9485.47,9485.47,9485.47,9485.47,205000000
2007/10/15,11:08:00,9486.59,9486.59,9486.59,9486.59,259000000
2007/10/15,11:09:00,9486.21,9486.21,9486.21,9486.21,227000000
2007/10/15,11:10:00,9487.76,9487.76,9487.76,9487.76,203000000
2007/10/15,11:11:00,9489.79,9489.79,9489.79,9489.79,346000000
2007/10/15,11:12:00,9490.61,9490.61,9490.61,9490.61,176000000
2007/10/15,11:13:00,9491.24,9491.24,9491.24,9491.24,291000000
2007/10/15,11:14:00,9494.68,9494.68,9494.68,9494.68,268000000
2007/10/15,11:15:00,9494.83,9494.83,9494.83,9494.83,261000000
2007/10/15,11:16:00,9495.77,9495.77,9495.77,9495.77,324000000
2007/10/15,11:17:00,9492.43,9492.43,9492.43,9492.43,233000000
2007/10/15,11:18:00,9490.49,9490.49,9490.49,9490.49,277000000
2007/10/15,11:19:00,9491.20,9491.20,9491.20,9491.20,257000000
2007/10/15,11:20:00,9492.42,9492.42,9492.42,9492.42,238000000
2007/10/15,11:21:00,9491.53,9491.53,9491.53,9491.53,475000000
2007/10/15,11:22:00,9490.72,9490.72,9490.72,9490.72,318000000
2007/10/15,11:23:00,9488.42,9488.42,9488.42,9488.42,409000000
2007/10/15,11:24:00,9487.34,9487.34,9487.34,9487.34,243000000
2007/10/15,11:25:00,9486.77,9486.77,9486.77,9486.77,291000000
2007/10/15,11:26:00,9484.36,9484.36,9484.36,9484.36,360000000
2007/10/15,11:27:00,9485.60,9485.60,9485.60,9485.60,262000000
2007/10/15,11:28:00,9484.01,9484.01,9484.01,9484.01,424000000
2007/10/15,11:29:00,9481.50,9481.50,9481.50,9481.50,269000000
2007/10/15,11:30:00,9478.73,9478.73,9478.73,9478.73,291000000
2007/10/15,11:31:00,9476.42,9476.42,9476.42,9476.42,370000000
2007/10/15,11:32:00,9474.93,9474.93,9474.93,9474.93,279000000
2007/10/15,11:33:00,9472.03,9472.03,9472.03,9472.03,411000000
2007/10/15,11:34:00,9469.34,9469.34,9469.34,9469.34,346000000
2007/10/15,11:35:00,9466.54,9466.54,9466.54,9466.54,330000000
2007/10/15,11:36:00,9464.05,9464.05,9464.05,9464.05,394000000
2007/10/15,11:37:00,9463.74,9463.74,9463.74,9463.74,320000000
2007/10/15,11:38:00,9463.10,9463.10,9463.10,9463.10,501000000
2007/10/15,11:39:00,9460.62,9460.62,9460.62,9460.62,396000000
2007/10/15,11:40:00,9462.35,9462.35,9462.35,9462.35,298000000
2007/10/15,11:41:00,9463.25,9463.25,9463.25,9463.25,356000000
2007/10/15,11:42:00,9463.16,9463.16,9463.16,9463.16,279000000
2007/10/15,11:43:00,9464.56,9464.56,9464.56,9464.56,277000000
2007/10/15,11:44:00,9465.33,9465.33,9465.33,9465.33,374000000
2007/10/15,11:45:00,9465.32,9465.32,9465.32,9465.32,253000000
2007/10/15,11:46:00,9467.74,9467.74,9467.74,9467.74,284000000
2007/10/15,11:47:00,9469.78,9469.78,9469.78,9469.78,238000000
2007/10/15,11:48:00,9468.96,9468.96,9468.96,9468.96,308000000
2007/10/15,11:49:00,9466.88,9466.88,9466.88,9466.88,216000000
2007/10/15,11:50:00,9466.40,9466.40,9466.40,9466.40,214000000
2007/10/15,11:51:00,9467.32,9467.32,9467.32,9467.32,244000000
2007/10/15,11:52:00,9467.00,9467.00,9467.00,9467.00,149000000
2007/10/15,11:53:00,9467.77,9467.77,9467.77,9467.77,243000000
2007/10/15,11:54:00,9466.20,9466.20,9466.20,9466.20,232000000
2007/10/15,11:55:00,9467.93,9467.93,9467.93,9467.93,228000000
2007/10/15,11:56:00,9470.13,9470.13,9470.13,9470.13,315000000
2007/10/15,11:57:00,9470.36,9470.36,9470.36,9470.36,210000000
2007/10/15,11:58:00,9474.41,9474.41,9474.41,9474.41,302000000
2007/10/15,11:59:00,9473.02,9473.02,9473.02,9473.02,211000000
2007/10/15,12:00:00,9476.85,9476.85,9476.85,9476.85,237000000
2007/10/15,12:01:00,9480.93,9480.93,9480.93,9480.93,420000000
2007/10/15,12:02:00,9484.61,9484.61,9484.61,9484.61,329000000
2007/10/15,12:03:00,9484.48,9484.48,9484.48,9484.48,413000000
2007/10/15,12:04:00,9487.94,9487.94,9487.94,9487.94,283000000
2007/10/15,12:05:00,9492.32,9492.32,9492.32,9492.32,258000000
2007/10/15,12:06:00,9488.76,9488.76,9488.76,9488.76,278000000
2007/10/15,12:07:00,9489.68,9489.68,9489.68,9489.68,222000000
2007/10/15,12:08:00,9488.78,9488.78,9488.78,9488.78,255000000
2007/10/15,12:09:00,9489.24,9489.24,9489.24,9489.24,212000000
2007/10/15,12:10:00,9489.53,9489.53,9489.53,9489.53,221000000
2007/10/15,12:11:00,9488.84,9488.84,9488.84,9488.84,307000000
2007/10/15,12:12:00,9491.35,9491.35,9491.35,9491.35,179000000
2007/10/15,12:13:00,9488.83,9488.83,9488.83,9488.83,580000000
2007/10/15,12:14:00,9492.20,9492.20,9492.20,9492.20,361000000
2007/10/15,12:15:00,9496.52,9496.52,9496.52,9496.52,324000000
2007/10/15,12:16:00,9497.52,9497.52,9497.52,9497.52,585000000
2007/10/15,12:17:00,9500.20,9500.20,9500.20,9500.20,325000000
2007/10/15,12:18:00,9499.63,9499.63,9499.63,9499.63,354000000
2007/10/15,12:19:00,9502.63,9502.63,9502.63,9502.63,313000000
2007/10/15,12:20:00,9502.17,9502.17,9502.17,9502.17,244000000
2007/10/15,12:21:00,9505.11,9505.11,9505.11,9505.11,323000000
2007/10/15,12:22:00,9502.24,9502.24,9502.24,9502.24,233000000
2007/10/15,12:23:00,9503.82,9503.82,9503.82,9503.82,263000000
2007/10/15,12:24:00,9506.56,9506.56,9506.56,9506.56,308000000
2007/10/15,12:25:00,9507.26,9507.26,9507.26,9507.26,274000000
2007/10/15,12:26:00,9509.47,9509.47,9509.47,9509.47,323000000
2007/10/15,12:27:00,9510.48,9510.48,9510.48,9510.48,296000000
2007/10/15,12:28:00,9513.78,9513.78,9513.78,9513.78,667000000
2007/10/15,12:29:00,9515.59,9515.59,9515.59,9515.59,847000000
2007/10/15,12:30:00,9517.68,9517.68,9517.68,9517.68,837000000
2007/10/15,12:31:00,9521.35,9521.35,9521.35,9521.35,603000000
2007/10/15,12:32:00,9523.16,9523.16,9523.16,9523.16,379000000
2007/10/15,12:33:00,9522.43,9522.43,9522.43,9522.43,553000000
2007/10/15,12:34:00,9521.49,9521.49,9521.49,9521.49,388000000
2007/10/15,12:35:00,9520.79,9520.79,9520.79,9520.79,380000000
2007/10/15,12:36:00,9518.87,9518.87,9518.87,9518.87,368000000
2007/10/15,12:37:00,9518.36,9518.36,9518.36,9518.36,237000000
2007/10/15,12:38:00,9517.42,9517.42,9517.42,9517.42,315000000
2007/10/15,12:39:00,9517.90,9517.90,9517.90,9517.90,265000000
2007/10/15,12:40:00,9518.25,9518.25,9518.25,9518.25,368000000
2007/10/15,12:41:00,9516.65,9516.65,9516.65,9516.65,342000000
2007/10/15,12:42:00,9514.76,9514.76,9514.76,9514.76,260000000
2007/10/15,12:43:00,9516.21,9516.21,9516.21,9516.21,346000000
2007/10/15,12:44:00,9515.58,9515.58,9515.58,9515.58,273000000
2007/10/15,12:45:00,9513.48,9513.48,9513.48,9513.48,273000000
2007/10/15,12:46:00,9512.74,9512.74,9512.74,9512.74,322000000
2007/10/15,12:47:00,9512.17,9512.17,9512.17,9512.17,223000000
2007/10/15,12:48:00,9511.47,9511.47,9511.47,9511.47,325000000
2007/10/15,12:49:00,9509.16,9509.16,9509.16,9509.16,266000000
2007/10/15,12:50:00,9508.75,9508.75,9508.75,9508.75,235000000
2007/10/15,12:51:00,9511.73,9511.73,9511.73,9511.73,303000000
2007/10/15,12:52:00,9512.13,9512.13,9512.13,9512.13,231000000
2007/10/15,12:53:00,9510.98,9510.98,9510.98,9510.98,342000000
2007/10/15,12:54:00,9511.29,9511.29,9511.29,9511.29,295000000
2007/10/15,12:55:00,9510.48,9510.48,9510.48,9510.48,247000000
2007/10/15,12:56:00,9511.80,9511.80,9511.80,9511.80,365000000
2007/10/15,12:57:00,9510.42,9510.42,9510.42,9510.42,280000000
2007/10/15,12:58:00,9509.96,9509.96,9509.96,9509.96,426000000
2007/10/15,12:59:00,9508.22,9508.22,9508.22,9508.22,313000000
2007/10/15,13:00:00,9507.29,9507.29,9507.29,9507.29,330000000
2007/10/15,13:01:00,9502.85,9502.85,9502.85,9502.85,403000000
2007/10/15,13:02:00,9501.43,9501.43,9501.43,9501.43,313000000
2007/10/15,13:03:00,9501.54,9501.54,9501.54,9501.54,463000000
2007/10/15,13:04:00,9500.88,9500.88,9500.88,9500.88,407000000
2007/10/15,13:05:00,9498.36,9498.36,9498.36,9498.36,385000000
2007/10/15,13:06:00,9497.31,9497.31,9497.31,9497.31,437000000
2007/10/15,13:07:00,9493.29,9493.29,9493.29,9493.29,469000000
2007/10/15,13:08:00,9492.84,9492.84,9492.84,9492.84,422000000
2007/10/15,13:09:00,9489.78,9489.78,9489.78,9489.78,401000000
2007/10/15,13:10:00,9489.53,9489.53,9489.53,9489.53,432000000
2007/10/15,13:11:00,9488.34,9488.34,9488.34,9488.34,569000000
2007/10/15,13:12:00,9489.35,9489.35,9489.35,9489.35,401000000
2007/10/15,13:13:00,9488.90,9488.90,9488.90,9488.90,562000000
2007/10/15,13:14:00,9490.08,9490.08,9490.08,9490.08,363000000
2007/10/15,13:15:00,9490.41,9490.41,9490.41,9490.41,404000000
2007/10/15,13:16:00,9493.69,9493.69,9493.69,9493.69,473000000
2007/10/15,13:17:00,9495.19,9495.19,9495.19,9495.19,351000000
2007/10/15,13:18:00,9497.04,9497.04,9497.04,9497.04,529000000
2007/10/15,13:19:00,9500.79,9500.79,9500.79,9500.79,535000000
2007/10/15,13:20:00,9505.11,9505.11,9505.11,9505.11,558000000
2007/10/15,13:21:00,9508.73,9508.73,9508.73,9508.73,648000000
2007/10/15,13:22:00,9510.40,9510.40,9510.40,9510.40,478000000
2007/10/15,13:23:00,9507.60,9507.60,9507.60,9507.60,690000000
2007/10/15,13:24:00,9508.41,9508.41,9508.41,9508.41,641000000
2007/10/15,13:25:00,9506.30,9506.30,9506.30,9506.30,651000000
2007/10/15,13:26:00,9506.54,9506.54,9506.54,9506.54,0
2007/10/15,13:27:00,9506.54,9506.54,9506.54,9506.54,0
2007/10/15,13:28:00,9506.54,9506.54,9506.54,9506.54,0
2007/10/15,13:29:00,9506.54,9506.54,9506.54,9506.54,0
2007/10/15,13:30:00,9518.45,9518.45,9518.45,9518.45,2449032704
2007/10/16,09:01:00,9468.88,9468.88,9468.88,9468.88,4156999936
2007/10/16,09:02:00,9461.76,9461.76,9461.76,9461.76,1027000000
2007/10/16,09:03:00,9461.27,9461.27,9461.27,9461.27,1216999936
2007/10/16,09:04:00,9467.90,9467.90,9467.90,9467.90,1176000000
2007/10/16,09:05:00,9473.18,9473.18,9473.18,9473.18,1008000000
2007/10/16,09:06:00,9480.19,9480.19,9480.19,9480.19,1243000064
2007/10/16,09:07:00,9487.61,9487.61,9487.61,9487.61,1279000064
2007/10/16,09:08:00,9496.80,9496.80,9496.80,9496.80,1504000000
2007/10/16,09:09:00,9497.31,9497.31,9497.31,9497.31,1583000064
2007/10/16,09:10:00,9488.81,9488.81,9488.81,9488.81,1186000000
2007/10/16,09:11:00,9483.11,9483.11,9483.11,9483.11,1136999936
2007/10/16,09:12:00,9477.57,9477.57,9477.57,9477.57,946000000
2007/10/16,09:13:00,9476.58,9476.58,9476.58,9476.58,860000000
2007/10/16,09:14:00,9476.03,9476.03,9476.03,9476.03,894000000
2007/10/16,09:15:00,9477.71,9477.71,9477.71,9477.71,726000000
2007/10/16,09:16:00,9479.48,9479.48,9479.48,9479.48,992000000
2007/10/16,09:17:00,9480.08,9480.08,9480.08,9480.08,748000000
2007/10/16,09:18:00,9479.83,9479.83,9479.83,9479.83,851000000
2007/10/16,09:19:00,9480.80,9480.80,9480.80,9480.80,833000000
2007/10/16,09:20:00,9479.81,9479.81,9479.81,9479.81,889000000
2007/10/16,09:21:00,9481.17,9481.17,9481.17,9481.17,999000000
2007/10/16,09:22:00,9485.91,9485.91,9485.91,9485.91,827000000
2007/10/16,09:23:00,9487.52,9487.52,9487.52,9487.52,880000000
2007/10/16,09:24:00,9491.19,9491.19,9491.19,9491.19,782000000
2007/10/16,09:25:00,9494.13,9494.13,9494.13,9494.13,773000000
2007/10/16,09:26:00,9496.23,9496.23,9496.23,9496.23,1044000000
2007/10/16,09:27:00,9500.31,9500.31,9500.31,9500.31,793000000
2007/10/16,09:28:00,9495.42,9495.42,9495.42,9495.42,1034000000
2007/10/16,09:29:00,9500.01,9500.01,9500.01,9500.01,932000000
2007/10/16,09:30:00,9494.91,9494.91,9494.91,9494.91,712000000
2007/10/16,09:31:00,9487.54,9487.54,9487.54,9487.54,974000000
2007/10/16,09:32:00,9488.87,9488.87,9488.87,9488.87,558000000
2007/10/16,09:33:00,9489.78,9489.78,9489.78,9489.78,717000000
2007/10/16,09:34:00,9491.39,9491.39,9491.39,9491.39,650000000
2007/10/16,09:35:00,9491.12,9491.12,9491.12,9491.12,765000000
2007/10/16,09:36:00,9492.54,9492.54,9492.54,9492.54,867000000
2007/10/16,09:37:00,9493.59,9493.59,9493.59,9493.59,580000000
2007/10/16,09:38:00,9493.93,9493.93,9493.93,9493.93,838000000
2007/10/16,09:39:00,9495.33,9495.33,9495.33,9495.33,643000000
2007/10/16,09:40:00,9498.44,9498.44,9498.44,9498.44,526000000
2007/10/16,09:41:00,9501.00,9501.00,9501.00,9501.00,657000000
2007/10/16,09:42:00,9503.14,9503.14,9503.14,9503.14,562000000
2007/10/16,09:43:00,9500.39,9500.39,9500.39,9500.39,750000000
2007/10/16,09:44:00,9502.11,9502.11,9502.11,9502.11,653000000
2007/10/16,09:45:00,9501.42,9501.42,9501.42,9501.42,556000000
2007/10/16,09:46:00,9499.38,9499.38,9499.38,9499.38,750000000
2007/10/16,09:47:00,9494.57,9494.57,9494.57,9494.57,654000000
2007/10/16,09:48:00,9496.08,9496.08,9496.08,9496.08,672000000
2007/10/16,09:49:00,9497.34,9497.34,9497.34,9497.34,646000000
2007/10/16,09:50:00,9497.43,9497.43,9497.43,9497.43,695000000
2007/10/16,09:51:00,9500.02,9500.02,9500.02,9500.02,918000000
2007/10/16,09:52:00,9499.34,9499.34,9499.34,9499.34,1021000000
2007/10/16,09:53:00,9504.76,9504.76,9504.76,9504.76,1315000064
2007/10/16,09:54:00,9507.35,9507.35,9507.35,9507.35,999000000
2007/10/16,09:55:00,9511.35,9511.35,9511.35,9511.35,779000000
2007/10/16,09:56:00,9512.65,9512.65,9512.65,9512.65,871000000
2007/10/16,09:57:00,9515.74,9515.74,9515.74,9515.74,686000000
2007/10/16,09:58:00,9522.43,9522.43,9522.43,9522.43,906000000
2007/10/16,09:59:00,9527.27,9527.27,9527.27,9527.27,839000000
2007/10/16,10:00:00,9532.24,9532.24,9532.24,9532.24,612000000
2007/10/16,10:01:00,9535.21,9535.21,9535.21,9535.21,961000000
2007/10/16,10:02:00,9544.39,9544.39,9544.39,9544.39,765000000
2007/10/16,10:03:00,9550.92,9550.92,9550.92,9550.92,1167000064
2007/10/16,10:04:00,9557.07,9557.07,9557.07,9557.07,1091000064
2007/10/16,10:05:00,9564.67,9564.67,9564.67,9564.67,977000000
2007/10/16,10:06:00,9565.81,9565.81,9565.81,9565.81,1024000000
2007/10/16,10:07:00,9564.12,9564.12,9564.12,9564.12,688000000
2007/10/16,10:08:00,9564.76,9564.76,9564.76,9564.76,803000000
2007/10/16,10:09:00,9566.08,9566.08,9566.08,9566.08,717000000
2007/10/16,10:10:00,9565.58,9565.58,9565.58,9565.58,585000000
2007/10/16,10:11:00,9564.18,9564.18,9564.18,9564.18,732000000
2007/10/16,10:12:00,9565.68,9565.68,9565.68,9565.68,772000000
2007/10/16,10:13:00,9567.50,9567.50,9567.50,9567.50,813000000
2007/10/16,10:14:00,9566.60,9566.60,9566.60,9566.60,684000000
2007/10/16,10:15:00,9571.57,9571.57,9571.57,9571.57,887000000
2007/10/16,10:16:00,9575.41,9575.41,9575.41,9575.41,1084000000
2007/10/16,10:17:00,9577.66,9577.66,9577.66,9577.66,674000000
2007/10/16,10:18:00,9573.45,9573.45,9573.45,9573.45,787000000
2007/10/16,10:19:00,9570.55,9570.55,9570.55,9570.55,581000000
2007/10/16,10:20:00,9567.49,9567.49,9567.49,9567.49,493000000
2007/10/16,10:21:00,9565.87,9565.87,9565.87,9565.87,611000000
2007/10/16,10:22:00,9562.25,9562.25,9562.25,9562.25,423000000
2007/10/16,10:23:00,9558.89,9558.89,9558.89,9558.89,599000000
2007/10/16,10:24:00,9558.94,9558.94,9558.94,9558.94,501000000
2007/10/16,10:25:00,9558.73,9558.73,9558.73,9558.73,470000000
2007/10/16,10:26:00,9560.43,9560.43,9560.43,9560.43,423000000
2007/10/16,10:27:00,9561.54,9561.54,9561.54,9561.54,372000000
2007/10/16,10:28:00,9562.98,9562.98,9562.98,9562.98,436000000
2007/10/16,10:29:00,9559.83,9559.83,9559.83,9559.83,369000000
2007/10/16,10:30:00,9558.73,9558.73,9558.73,9558.73,364000000
2007/10/16,10:31:00,9558.73,9558.73,9558.73,9558.73,413000000
2007/10/16,10:32:00,9556.43,9556.43,9556.43,9556.43,345000000
2007/10/16,10:33:00,9557.04,9557.04,9557.04,9557.04,520000000
2007/10/16,10:34:00,9560.40,9560.40,9560.40,9560.40,409000000
2007/10/16,10:35:00,9562.99,9562.99,9562.99,9562.99,342000000
2007/10/16,10:36:00,9562.45,9562.45,9562.45,9562.45,561000000
2007/10/16,10:37:00,9563.27,9563.27,9563.27,9563.27,426000000
2007/10/16,10:38:00,9568.97,9568.97,9568.97,9568.97,650000000
2007/10/16,10:39:00,9578.78,9578.78,9578.78,9578.78,691000000
2007/10/16,10:40:00,9580.87,9580.87,9580.87,9580.87,623000000
2007/10/16,10:41:00,9582.09,9582.09,9582.09,9582.09,778000000
2007/10/16,10:42:00,9583.28,9583.28,9583.28,9583.28,651000000
2007/10/16,10:43:00,9587.92,9587.92,9587.92,9587.92,690000000
2007/10/16,10:44:00,9590.28,9590.28,9590.28,9590.28,536000000
2007/10/16,10:45:00,9592.57,9592.57,9592.57,9592.57,494000000
2007/10/16,10:46:00,9590.19,9590.19,9590.19,9590.19,648000000
2007/10/16,10:47:00,9585.52,9585.52,9585.52,9585.52,518000000
2007/10/16,10:48:00,9583.80,9583.80,9583.80,9583.80,559000000
2007/10/16,10:49:00,9580.25,9580.25,9580.25,9580.25,546000000
2007/10/16,10:50:00,9577.74,9577.74,9577.74,9577.74,408000000
2007/10/16,10:51:00,9575.32,9575.32,9575.32,9575.32,419000000
2007/10/16,10:52:00,9575.17,9575.17,9575.17,9575.17,340000000
2007/10/16,10:53:00,9576.44,9576.44,9576.44,9576.44,414000000
2007/10/16,10:54:00,9573.91,9573.91,9573.91,9573.91,324000000
2007/10/16,10:55:00,9575.39,9575.39,9575.39,9575.39,236000000
2007/10/16,10:56:00,9573.33,9573.33,9573.33,9573.33,361000000
2007/10/16,10:57:00,9573.63,9573.63,9573.63,9573.63,300000000
2007/10/16,10:58:00,9575.20,9575.20,9575.20,9575.20,339000000
2007/10/16,10:59:00,9577.21,9577.21,9577.21,9577.21,321000000
2007/10/16,11:00:00,9577.88,9577.88,9577.88,9577.88,285000000
2007/10/16,11:01:00,9580.94,9580.94,9580.94,9580.94,422000000
2007/10/16,11:02:00,9584.09,9584.09,9584.09,9584.09,335000000
2007/10/16,11:03:00,9585.12,9585.12,9585.12,9585.12,373000000
2007/10/16,11:04:00,9589.49,9589.49,9589.49,9589.49,399000000
2007/10/16,11:05:00,9591.05,9591.05,9591.05,9591.05,467000000
2007/10/16,11:06:00,9596.32,9596.32,9596.32,9596.32,558000000
2007/10/16,11:07:00,9600.83,9600.83,9600.83,9600.83,495000000
2007/10/16,11:08:00,9603.06,9603.06,9603.06,9603.06,494000000
2007/10/16,11:09:00,9604.59,9604.59,9604.59,9604.59,388000000
2007/10/16,11:10:00,9601.56,9601.56,9601.56,9601.56,319000000
2007/10/16,11:11:00,9607.67,9607.67,9607.67,9607.67,415000000
2007/10/16,11:12:00,9606.02,9606.02,9606.02,9606.02,342000000
2007/10/16,11:13:00,9607.30,9607.30,9607.30,9607.30,614000000
2007/10/16,11:14:00,9610.21,9610.21,9610.21,9610.21,503000000
2007/10/16,11:15:00,9613.63,9613.63,9613.63,9613.63,458000000
2007/10/16,11:16:00,9615.00,9615.00,9615.00,9615.00,582000000
2007/10/16,11:17:00,9617.20,9617.20,9617.20,9617.20,475000000
2007/10/16,11:18:00,9614.13,9614.13,9614.13,9614.13,664000000
2007/10/16,11:19:00,9618.03,9618.03,9618.03,9618.03,761000000
2007/10/16,11:20:00,9617.34,9617.34,9617.34,9617.34,477000000
2007/10/16,11:21:00,9616.15,9616.15,9616.15,9616.15,505000000
2007/10/16,11:22:00,9615.88,9615.88,9615.88,9615.88,345000000
2007/10/16,11:23:00,9610.45,9610.45,9610.45,9610.45,411000000
2007/10/16,11:24:00,9607.71,9607.71,9607.71,9607.71,378000000
2007/10/16,11:25:00,9602.90,9602.90,9602.90,9602.90,389000000
2007/10/16,11:26:00,9601.84,9601.84,9601.84,9601.84,466000000
2007/10/16,11:27:00,9597.50,9597.50,9597.50,9597.50,396000000
2007/10/16,11:28:00,9596.51,9596.51,9596.51,9596.51,433000000
2007/10/16,11:29:00,9592.37,9592.37,9592.37,9592.37,417000000
2007/10/16,11:30:00,9589.40,9589.40,9589.40,9589.40,288000000
2007/10/16,11:31:00,9590.69,9590.69,9590.69,9590.69,450000000
2007/10/16,11:32:00,9590.73,9590.73,9590.73,9590.73,367000000
2007/10/16,11:33:00,9597.47,9597.47,9597.47,9597.47,530000000
2007/10/16,11:34:00,9604.31,9604.31,9604.31,9604.31,403000000
2007/10/16,11:35:00,9604.27,9604.27,9604.27,9604.27,279000000
2007/10/16,11:36:00,9606.25,9606.25,9606.25,9606.25,436000000
2007/10/16,11:37:00,9605.05,9605.05,9605.05,9605.05,300000000
2007/10/16,11:38:00,9602.34,9602.34,9602.34,9602.34,454000000
2007/10/16,11:39:00,9602.17,9602.17,9602.17,9602.17,410000000
2007/10/16,11:40:00,9598.17,9598.17,9598.17,9598.17,358000000
2007/10/16,11:41:00,9595.38,9595.38,9595.38,9595.38,412000000
2007/10/16,11:42:00,9596.17,9596.17,9596.17,9596.17,336000000
2007/10/16,11:43:00,9592.33,9592.33,9592.33,9592.33,333000000
2007/10/16,11:44:00,9589.73,9589.73,9589.73,9589.73,332000000
2007/10/16,11:45:00,9587.38,9587.38,9587.38,9587.38,311000000
2007/10/16,11:46:00,9581.37,9581.37,9581.37,9581.37,518000000
2007/10/16,11:47:00,9577.33,9577.33,9577.33,9577.33,366000000
2007/10/16,11:48:00,9571.72,9571.72,9571.72,9571.72,589000000
2007/10/16,11:49:00,9570.79,9570.79,9570.79,9570.79,449000000
2007/10/16,11:50:00,9565.61,9565.61,9565.61,9565.61,480000000
2007/10/16,11:51:00,9564.48,9564.48,9564.48,9564.48,635000000
2007/10/16,11:52:00,9564.80,9564.80,9564.80,9564.80,312000000
2007/10/16,11:53:00,9564.89,9564.89,9564.89,9564.89,511000000
2007/10/16,11:54:00,9568.55,9568.55,9568.55,9568.55,290000000
2007/10/16,11:55:00,9565.05,9565.05,9565.05,9565.05,266000000
2007/10/16,11:56:00,9567.57,9567.57,9567.57,9567.57,303000000
2007/10/16,11:57:00,9570.50,9570.50,9570.50,9570.50,219000000
2007/10/16,11:58:00,9574.16,9574.16,9574.16,9574.16,354000000
2007/10/16,11:59:00,9571.13,9571.13,9571.13,9571.13,246000000
2007/10/16,12:00:00,9574.30,9574.30,9574.30,9574.30,282000000
2007/10/16,12:01:00,9576.83,9576.83,9576.83,9576.83,333000000
2007/10/16,12:02:00,9578.41,9578.41,9578.41,9578.41,355000000
2007/10/16,12:03:00,9580.35,9580.35,9580.35,9580.35,333000000
2007/10/16,12:04:00,9580.43,9580.43,9580.43,9580.43,252000000
2007/10/16,12:05:00,9580.82,9580.82,9580.82,9580.82,306000000
2007/10/16,12:06:00,9580.84,9580.84,9580.84,9580.84,322000000
2007/10/16,12:07:00,9584.19,9584.19,9584.19,9584.19,414000000
2007/10/16,12:08:00,9584.53,9584.53,9584.53,9584.53,426000000
2007/10/16,12:09:00,9585.27,9585.27,9585.27,9585.27,315000000
2007/10/16,12:10:00,9584.63,9584.63,9584.63,9584.63,266000000
2007/10/16,12:11:00,9585.37,9585.37,9585.37,9585.37,434000000
2007/10/16,12:12:00,9583.85,9583.85,9583.85,9583.85,283000000
2007/10/16,12:13:00,9583.16,9583.16,9583.16,9583.16,346000000
2007/10/16,12:14:00,9581.97,9581.97,9581.97,9581.97,215000000
2007/10/16,12:15:00,9578.66,9578.66,9578.66,9578.66,253000000
2007/10/16,12:16:00,9578.42,9578.42,9578.42,9578.42,319000000
2007/10/16,12:17:00,9577.00,9577.00,9577.00,9577.00,260000000
2007/10/16,12:18:00,9574.83,9574.83,9574.83,9574.83,360000000
2007/10/16,12:19:00,9571.70,9571.70,9571.70,9571.70,235000000
2007/10/16,12:20:00,9573.13,9573.13,9573.13,9573.13,241000000
2007/10/16,12:21:00,9574.75,9574.75,9574.75,9574.75,284000000
2007/10/16,12:22:00,9574.73,9574.73,9574.73,9574.73,273000000
2007/10/16,12:23:00,9573.37,9573.37,9573.37,9573.37,318000000
2007/10/16,12:24:00,9572.46,9572.46,9572.46,9572.46,366000000
2007/10/16,12:25:00,9570.66,9570.66,9570.66,9570.66,343000000
2007/10/16,12:26:00,9568.09,9568.09,9568.09,9568.09,318000000
2007/10/16,12:27:00,9568.66,9568.66,9568.66,9568.66,303000000
2007/10/16,12:28:00,9569.53,9569.53,9569.53,9569.53,464000000
2007/10/16,12:29:00,9571.36,9571.36,9571.36,9571.36,370000000
2007/10/16,12:30:00,9572.99,9572.99,9572.99,9572.99,522000000
2007/10/16,12:31:00,9575.38,9575.38,9575.38,9575.38,423000000
2007/10/16,12:32:00,9576.45,9576.45,9576.45,9576.45,391000000
2007/10/16,12:33:00,9575.71,9575.71,9575.71,9575.71,521000000
2007/10/16,12:34:00,9573.98,9573.98,9573.98,9573.98,448000000
2007/10/16,12:35:00,9574.62,9574.62,9574.62,9574.62,475000000
2007/10/16,12:36:00,9576.05,9576.05,9576.05,9576.05,502000000
2007/10/16,12:37:00,9569.68,9569.68,9569.68,9569.68,391000000
2007/10/16,12:38:00,9568.59,9568.59,9568.59,9568.59,469000000
2007/10/16,12:39:00,9569.91,9569.91,9569.91,9569.91,304000000
2007/10/16,12:40:00,9570.69,9570.69,9570.69,9570.69,543000000
2007/10/16,12:41:00,9572.53,9572.53,9572.53,9572.53,412000000
2007/10/16,12:42:00,9571.30,9571.30,9571.30,9571.30,275000000
2007/10/16,12:43:00,9571.79,9571.79,9571.79,9571.79,367000000
2007/10/16,12:44:00,9572.74,9572.74,9572.74,9572.74,306000000
2007/10/16,12:45:00,9574.78,9574.78,9574.78,9574.78,347000000
2007/10/16,12:46:00,9579.38,9579.38,9579.38,9579.38,381000000
2007/10/16,12:47:00,9577.96,9577.96,9577.96,9577.96,315000000
2007/10/16,12:48:00,9581.41,9581.41,9581.41,9581.41,430000000
2007/10/16,12:49:00,9580.71,9580.71,9580.71,9580.71,397000000
2007/10/16,12:50:00,9582.80,9582.80,9582.80,9582.80,527000000
2007/10/16,12:51:00,9583.61,9583.61,9583.61,9583.61,456000000
2007/10/16,12:52:00,9580.78,9580.78,9580.78,9580.78,420000000
2007/10/16,12:53:00,9583.54,9583.54,9583.54,9583.54,609000000
2007/10/16,12:54:00,9586.06,9586.06,9586.06,9586.06,422000000
2007/10/16,12:55:00,9585.22,9585.22,9585.22,9585.22,531000000
2007/10/16,12:56:00,9585.16,9585.16,9585.16,9585.16,388000000
2007/10/16,12:57:00,9589.04,9589.04,9589.04,9589.04,397000000
2007/10/16,12:58:00,9587.85,9587.85,9587.85,9587.85,497000000
2007/10/16,12:59:00,9592.72,9592.72,9592.72,9592.72,404000000
2007/10/16,13:00:00,9592.10,9592.10,9592.10,9592.10,397000000
2007/10/16,13:01:00,9593.72,9593.72,9593.72,9593.72,498000000
2007/10/16,13:02:00,9592.46,9592.46,9592.46,9592.46,342000000
2007/10/16,13:03:00,9593.62,9593.62,9593.62,9593.62,512000000
2007/10/16,13:04:00,9595.56,9595.56,9595.56,9595.56,386000000
2007/10/16,13:05:00,9596.05,9596.05,9596.05,9596.05,451000000
2007/10/16,13:06:00,9595.40,9595.40,9595.40,9595.40,573000000
2007/10/16,13:07:00,9596.49,9596.49,9596.49,9596.49,424000000
2007/10/16,13:08:00,9596.69,9596.69,9596.69,9596.69,461000000
2007/10/16,13:09:00,9596.13,9596.13,9596.13,9596.13,378000000
2007/10/16,13:10:00,9596.06,9596.06,9596.06,9596.06,466000000
2007/10/16,13:11:00,9596.30,9596.30,9596.30,9596.30,524000000
2007/10/16,13:12:00,9591.79,9591.79,9591.79,9591.79,431000000
2007/10/16,13:13:00,9593.06,9593.06,9593.06,9593.06,562000000
2007/10/16,13:14:00,9590.58,9590.58,9590.58,9590.58,457000000
2007/10/16,13:15:00,9592.65,9592.65,9592.65,9592.65,487000000
2007/10/16,13:16:00,9593.73,9593.73,9593.73,9593.73,621000000
2007/10/16,13:17:00,9591.13,9591.13,9591.13,9591.13,477000000
2007/10/16,13:18:00,9589.33,9589.33,9589.33,9589.33,657000000
2007/10/16,13:19:00,9589.75,9589.75,9589.75,9589.75,608000000
2007/10/16,13:20:00,9588.49,9588.49,9588.49,9588.49,524000000
2007/10/16,13:21:00,9591.81,9591.81,9591.81,9591.81,797000000
2007/10/16,13:22:00,9592.44,9592.44,9592.44,9592.44,526000000
2007/10/16,13:23:00,9598.80,9598.80,9598.80,9598.80,749000000
2007/10/16,13:24:00,9593.41,9593.41,9593.41,9593.41,676000000
2007/10/16,13:25:00,9594.76,9594.76,9594.76,9594.76,725000000
2007/10/16,13:26:00,9594.75,9594.75,9594.75,9594.75,0
2007/10/16,13:27:00,9594.75,9594.75,9594.75,9594.75,0
2007/10/16,13:28:00,9594.75,9594.75,9594.75,9594.75,0
2007/10/16,13:29:00,9594.75,9594.75,9594.75,9594.75,0
2007/10/16,13:30:00,9592.47,9592.47,9592.47,9592.47,1395032576
2007/10/17,09:01:00,9582.19,9582.19,9582.19,9582.19,153032704
2007/10/17,09:02:00,9556.68,9556.68,9556.68,9556.68,1276000000
2007/10/17,09:03:00,9564.67,9564.67,9564.67,9564.67,1591000064
2007/10/17,09:04:00,9567.70,9567.70,9567.70,9567.70,1444000000
2007/10/17,09:05:00,9568.33,9568.33,9568.33,9568.33,1308999936
2007/10/17,09:06:00,9557.22,9557.22,9557.22,9557.22,1724999936
2007/10/17,09:07:00,9555.69,9555.69,9555.69,9555.69,1076999936
2007/10/17,09:08:00,9554.89,9554.89,9554.89,9554.89,1046000000
2007/10/17,09:09:00,9555.49,9555.49,9555.49,9555.49,1004000000
2007/10/17,09:10:00,9558.69,9558.69,9558.69,9558.69,964000000
2007/10/17,09:11:00,9566.09,9566.09,9566.09,9566.09,1060000000
2007/10/17,09:12:00,9574.21,9574.21,9574.21,9574.21,840000000
2007/10/17,09:13:00,9579.82,9579.82,9579.82,9579.82,988000000
2007/10/17,09:14:00,9586.53,9586.53,9586.53,9586.53,1058000000
2007/10/17,09:15:00,9576.40,9576.40,9576.40,9576.40,1005000000
2007/10/17,09:16:00,9575.03,9575.03,9575.03,9575.03,1179000064
2007/10/17,09:17:00,9570.76,9570.76,9570.76,9570.76,838000000
2007/10/17,09:18:00,9564.46,9564.46,9564.46,9564.46,824000000
2007/10/17,09:19:00,9557.57,9557.57,9557.57,9557.57,898000000
2007/10/17,09:20:00,9555.20,9555.20,9555.20,9555.20,810000000
2007/10/17,09:21:00,9556.77,9556.77,9556.77,9556.77,927000000
2007/10/17,09:22:00,9559.92,9559.92,9559.92,9559.92,699000000
2007/10/17,09:23:00,9562.85,9562.85,9562.85,9562.85,698000000
2007/10/17,09:24:00,9568.92,9568.92,9568.92,9568.92,658000000
2007/10/17,09:25:00,9572.88,9572.88,9572.88,9572.88,612000000
2007/10/17,09:26:00,9580.36,9580.36,9580.36,9580.36,934000000
2007/10/17,09:27:00,9586.37,9586.37,9586.37,9586.37,804000000
2007/10/17,09:28:00,9590.55,9590.55,9590.55,9590.55,983000000
2007/10/17,09:29:00,9594.45,9594.45,9594.45,9594.45,989000000
2007/10/17,09:30:00,9599.14,9599.14,9599.14,9599.14,801000000
2007/10/17,09:31:00,9595.97,9595.97,9595.97,9595.97,1047000000
2007/10/17,09:32:00,9588.93,9588.93,9588.93,9588.93,814000000
2007/10/17,09:33:00,9586.43,9586.43,9586.43,9586.43,901000000
2007/10/17,09:34:00,9581.26,9581.26,9581.26,9581.26,743000000
2007/10/17,09:35:00,9571.34,9571.34,9571.34,9571.34,681000000
2007/10/17,09:36:00,9570.39,9570.39,9570.39,9570.39,752000000
2007/10/17,09:37:00,9561.09,9561.09,9561.09,9561.09,659000000
2007/10/17,09:38:00,9555.90,9555.90,9555.90,9555.90,796000000
2007/10/17,09:39:00,9553.14,9553.14,9553.14,9553.14,660000000
2007/10/17,09:40:00,9550.36,9550.36,9550.36,9550.36,716000000
2007/10/17,09:41:00,9545.40,9545.40,9545.40,9545.40,785000000
2007/10/17,09:42:00,9545.61,9545.61,9545.61,9545.61,603000000
2007/10/17,09:43:00,9544.81,9544.81,9544.81,9544.81,634000000
2007/10/17,09:44:00,9541.89,9541.89,9541.89,9541.89,625000000
2007/10/17,09:45:00,9537.25,9537.25,9537.25,9537.25,631000000
2007/10/17,09:46:00,9525.86,9525.86,9525.86,9525.86,868000000
2007/10/17,09:47:00,9511.07,9511.07,9511.07,9511.07,1059000000
2007/10/17,09:48:00,9500.67,9500.67,9500.67,9500.67,1108999936
2007/10/17,09:49:00,9492.89,9492.89,9492.89,9492.89,1073000000
2007/10/17,09:50:00,9492.97,9492.97,9492.97,9492.97,976000000
2007/10/17,09:51:00,9499.07,9499.07,9499.07,9499.07,992000000
2007/10/17,09:52:00,9508.54,9508.54,9508.54,9508.54,728000000
2007/10/17,09:53:00,9511.81,9511.81,9511.81,9511.81,734000000
2007/10/17,09:54:00,9523.60,9523.60,9523.60,9523.60,512000000
2007/10/17,09:55:00,9517.91,9517.91,9517.91,9517.91,473000000
2007/10/17,09:56:00,9517.56,9517.56,9517.56,9517.56,572000000
2007/10/17,09:57:00,9513.22,9513.22,9513.22,9513.22,489000000
2007/10/17,09:58:00,9511.24,9511.24,9511.24,9511.24,468000000
2007/10/17,09:59:00,9510.56,9510.56,9510.56,9510.56,361000000
2007/10/17,10:00:00,9512.70,9512.70,9512.70,9512.70,296000000
2007/10/17,10:01:00,9509.23,9509.23,9509.23,9509.23,393000000
2007/10/17,10:02:00,9509.52,9509.52,9509.52,9509.52,330000000
2007/10/17,10:03:00,9514.36,9514.36,9514.36,9514.36,372000000
2007/10/17,10:04:00,9513.85,9513.85,9513.85,9513.85,328000000
2007/10/17,10:05:00,9514.58,9514.58,9514.58,9514.58,278000000
2007/10/17,10:06:00,9523.24,9523.24,9523.24,9523.24,419000000
2007/10/17,10:07:00,9526.52,9526.52,9526.52,9526.52,347000000
2007/10/17,10:08:00,9532.31,9532.31,9532.31,9532.31,414000000
2007/10/17,10:09:00,9535.51,9535.51,9535.51,9535.51,429000000
2007/10/17,10:10:00,9537.93,9537.93,9537.93,9537.93,363000000
2007/10/17,10:11:00,9540.42,9540.42,9540.42,9540.42,528000000
2007/10/17,10:12:00,9542.26,9542.26,9542.26,9542.26,376000000
2007/10/17,10:13:00,9537.44,9537.44,9537.44,9537.44,611000000
2007/10/17,10:14:00,9535.06,9535.06,9535.06,9535.06,485000000
2007/10/17,10:15:00,9532.90,9532.90,9532.90,9532.90,336000000
2007/10/17,10:16:00,9533.06,9533.06,9533.06,9533.06,467000000
2007/10/17,10:17:00,9532.66,9532.66,9532.66,9532.66,339000000
2007/10/17,10:18:00,9529.98,9529.98,9529.98,9529.98,351000000
2007/10/17,10:19:00,9525.16,9525.16,9525.16,9525.16,357000000
2007/10/17,10:20:00,9523.05,9523.05,9523.05,9523.05,242000000
2007/10/17,10:21:00,9521.78,9521.78,9521.78,9521.78,321000000
2007/10/17,10:22:00,9521.37,9521.37,9521.37,9521.37,313000000
2007/10/17,10:23:00,9518.93,9518.93,9518.93,9518.93,349000000
2007/10/17,10:24:00,9519.26,9519.26,9519.26,9519.26,286000000
2007/10/17,10:25:00,9520.96,9520.96,9520.96,9520.96,292000000
2007/10/17,10:26:00,9525.02,9525.02,9525.02,9525.02,334000000
2007/10/17,10:27:00,9527.82,9527.82,9527.82,9527.82,311000000
2007/10/17,10:28:00,9527.14,9527.14,9527.14,9527.14,336000000
2007/10/17,10:29:00,9534.08,9534.08,9534.08,9534.08,244000000
2007/10/17,10:30:00,9533.97,9533.97,9533.97,9533.97,275000000
2007/10/17,10:31:00,9535.51,9535.51,9535.51,9535.51,366000000
2007/10/17,10:32:00,9537.95,9537.95,9537.95,9537.95,315000000
2007/10/17,10:33:00,9540.18,9540.18,9540.18,9540.18,420000000
2007/10/17,10:34:00,9541.52,9541.52,9541.52,9541.52,367000000
2007/10/17,10:35:00,9544.66,9544.66,9544.66,9544.66,261000000
2007/10/17,10:36:00,9548.25,9548.25,9548.25,9548.25,423000000
2007/10/17,10:37:00,9547.63,9547.63,9547.63,9547.63,333000000
2007/10/17,10:38:00,9547.96,9547.96,9547.96,9547.96,479000000
2007/10/17,10:39:00,9546.85,9546.85,9546.85,9546.85,459000000
2007/10/17,10:40:00,9549.83,9549.83,9549.83,9549.83,492000000
2007/10/17,10:41:00,9549.01,9549.01,9549.01,9549.01,526000000
2007/10/17,10:42:00,9547.16,9547.16,9547.16,9547.16,330000000
2007/10/17,10:43:00,9546.88,9546.88,9546.88,9546.88,393000000
2007/10/17,10:44:00,9547.29,9547.29,9547.29,9547.29,371000000
2007/10/17,10:45:00,9543.51,9543.51,9543.51,9543.51,370000000
2007/10/17,10:46:00,9544.74,9544.74,9544.74,9544.74,421000000
2007/10/17,10:47:00,9546.30,9546.30,9546.30,9546.30,338000000
2007/10/17,10:48:00,9545.88,9545.88,9545.88,9545.88,443000000
2007/10/17,10:49:00,9547.90,9547.90,9547.90,9547.90,391000000
2007/10/17,10:50:00,9548.52,9548.52,9548.52,9548.52,394000000
2007/10/17,10:51:00,9546.93,9546.93,9546.93,9546.93,445000000
2007/10/17,10:52:00,9554.41,9554.41,9554.41,9554.41,458000000
2007/10/17,10:53:00,9555.48,9555.48,9555.48,9555.48,633000000
2007/10/17,10:54:00,9560.28,9560.28,9560.28,9560.28,488000000
2007/10/17,10:55:00,9562.71,9562.71,9562.71,9562.71,698000000
2007/10/17,10:56:00,9565.96,9565.96,9565.96,9565.96,738000000
2007/10/17,10:57:00,9564.90,9564.90,9564.90,9564.90,510000000
2007/10/17,10:58:00,9563.89,9563.89,9563.89,9563.89,564000000
2007/10/17,10:59:00,9566.90,9566.90,9566.90,9566.90,471000000
2007/10/17,11:00:00,9567.18,9567.18,9567.18,9567.18,339000000
2007/10/17,11:01:00,9568.86,9568.86,9568.86,9568.86,433000000
2007/10/17,11:02:00,9569.59,9569.59,9569.59,9569.59,339000000
2007/10/17,11:03:00,9570.33,9570.33,9570.33,9570.33,481000000
2007/10/17,11:04:00,9569.92,9569.92,9569.92,9569.92,476000000
2007/10/17,11:05:00,9570.44,9570.44,9570.44,9570.44,333000000
2007/10/17,11:06:00,9569.42,9569.42,9569.42,9569.42,406000000
2007/10/17,11:07:00,9568.05,9568.05,9568.05,9568.05,289000000
2007/10/17,11:08:00,9566.73,9566.73,9566.73,9566.73,371000000
2007/10/17,11:09:00,9568.73,9568.73,9568.73,9568.73,345000000
2007/10/17,11:10:00,9568.52,9568.52,9568.52,9568.52,270000000
2007/10/17,11:11:00,9567.78,9567.78,9567.78,9567.78,443000000
2007/10/17,11:12:00,9568.87,9568.87,9568.87,9568.87,283000000
2007/10/17,11:13:00,9567.87,9567.87,9567.87,9567.87,383000000
2007/10/17,11:14:00,9566.18,9566.18,9566.18,9566.18,261000000
2007/10/17,11:15:00,9565.53,9565.53,9565.53,9565.53,274000000
2007/10/17,11:16:00,9566.54,9566.54,9566.54,9566.54,312000000
2007/10/17,11:17:00,9565.46,9565.46,9565.46,9565.46,261000000
2007/10/17,11:18:00,9564.56,9564.56,9564.56,9564.56,331000000
2007/10/17,11:19:00,9563.91,9563.91,9563.91,9563.91,285000000
2007/10/17,11:20:00,9563.66,9563.66,9563.66,9563.66,286000000
2007/10/17,11:21:00,9561.50,9561.50,9561.50,9561.50,314000000
2007/10/17,11:22:00,9560.73,9560.73,9560.73,9560.73,333000000
2007/10/17,11:23:00,9557.38,9557.38,9557.38,9557.38,467000000
2007/10/17,11:24:00,9558.23,9558.23,9558.23,9558.23,317000000
2007/10/17,11:25:00,9560.47,9560.47,9560.47,9560.47,367000000
2007/10/17,11:26:00,9558.67,9558.67,9558.67,9558.67,429000000
2007/10/17,11:27:00,9561.77,9561.77,9561.77,9561.77,285000000
2007/10/17,11:28:00,9561.15,9561.15,9561.15,9561.15,354000000
2007/10/17,11:29:00,9561.99,9561.99,9561.99,9561.99,304000000
2007/10/17,11:30:00,9561.66,9561.66,9561.66,9561.66,289000000
2007/10/17,11:31:00,9563.44,9563.44,9563.44,9563.44,329000000
2007/10/17,11:32:00,9564.98,9564.98,9564.98,9564.98,234000000
2007/10/17,11:33:00,9567.38,9567.38,9567.38,9567.38,317000000
2007/10/17,11:34:00,9570.04,9570.04,9570.04,9570.04,276000000
2007/10/17,11:35:00,9571.97,9571.97,9571.97,9571.97,369000000
2007/10/17,11:36:00,9575.03,9575.03,9575.03,9575.03,468000000
2007/10/17,11:37:00,9578.30,9578.30,9578.30,9578.30,384000000
2007/10/17,11:38:00,9580.49,9580.49,9580.49,9580.49,544000000
2007/10/17,11:39:00,9582.92,9582.92,9582.92,9582.92,495000000
2007/10/17,11:40:00,9585.54,9585.54,9585.54,9585.54,466000000
2007/10/17,11:41:00,9596.99,9596.99,9596.99,9596.99,605000000
2007/10/17,11:42:00,9598.55,9598.55,9598.55,9598.55,503000000
2007/10/17,11:43:00,9605.08,9605.08,9605.08,9605.08,721000000
2007/10/17,11:44:00,9607.70,9607.70,9607.70,9607.70,649000000
2007/10/17,11:45:00,9612.10,9612.10,9612.10,9612.10,702000000
2007/10/17,11:46:00,9616.26,9616.26,9616.26,9616.26,784000000
2007/10/17,11:47:00,9615.61,9615.61,9615.61,9615.61,559000000
2007/10/17,11:48:00,9613.05,9613.05,9613.05,9613.05,591000000
2007/10/17,11:49:00,9609.88,9609.88,9609.88,9609.88,468000000
2007/10/17,11:50:00,9605.32,9605.32,9605.32,9605.32,360000000
2007/10/17,11:51:00,9604.87,9604.87,9604.87,9604.87,459000000
2007/10/17,11:52:00,9601.29,9601.29,9601.29,9601.29,361000000
2007/10/17,11:53:00,9601.38,9601.38,9601.38,9601.38,445000000
2007/10/17,11:54:00,9606.61,9606.61,9606.61,9606.61,412000000
2007/10/17,11:55:00,9601.02,9601.02,9601.02,9601.02,358000000
2007/10/17,11:56:00,9605.87,9605.87,9605.87,9605.87,328000000
2007/10/17,11:57:00,9605.09,9605.09,9605.09,9605.09,288000000
2007/10/17,11:58:00,9602.96,9602.96,9602.96,9602.96,347000000
2007/10/17,11:59:00,9604.90,9604.90,9604.90,9604.90,296000000
2007/10/17,12:00:00,9602.34,9602.34,9602.34,9602.34,253000000
2007/10/17,12:01:00,9601.68,9601.68,9601.68,9601.68,286000000
2007/10/17,12:02:00,9600.83,9600.83,9600.83,9600.83,261000000
2007/10/17,12:03:00,9600.25,9600.25,9600.25,9600.25,395000000
2007/10/17,12:04:00,9600.89,9600.89,9600.89,9600.89,265000000
2007/10/17,12:05:00,9600.24,9600.24,9600.24,9600.24,274000000
2007/10/17,12:06:00,9598.69,9598.69,9598.69,9598.69,262000000
2007/10/17,12:07:00,9598.24,9598.24,9598.24,9598.24,244000000
2007/10/17,12:08:00,9594.71,9594.71,9594.71,9594.71,351000000
2007/10/17,12:09:00,9593.95,9593.95,9593.95,9593.95,324000000
2007/10/17,12:10:00,9591.90,9591.90,9591.90,9591.90,270000000
2007/10/17,12:11:00,9588.77,9588.77,9588.77,9588.77,384000000
2007/10/17,12:12:00,9585.34,9585.34,9585.34,9585.34,295000000
2007/10/17,12:13:00,9585.26,9585.26,9585.26,9585.26,504000000
2007/10/17,12:14:00,9585.87,9585.87,9585.87,9585.87,426000000
2007/10/17,12:15:00,9588.00,9588.00,9588.00,9588.00,482000000
2007/10/17,12:16:00,9588.73,9588.73,9588.73,9588.73,518000000
2007/10/17,12:17:00,9589.63,9589.63,9589.63,9589.63,502000000
2007/10/17,12:18:00,9591.38,9591.38,9591.38,9591.38,435000000
2007/10/17,12:19:00,9587.92,9587.92,9587.92,9587.92,318000000
2007/10/17,12:20:00,9587.67,9587.67,9587.67,9587.67,284000000
2007/10/17,12:21:00,9590.20,9590.20,9590.20,9590.20,313000000
2007/10/17,12:22:00,9590.32,9590.32,9590.32,9590.32,257000000
2007/10/17,12:23:00,9592.82,9592.82,9592.82,9592.82,340000000
2007/10/17,12:24:00,9591.91,9591.91,9591.91,9591.91,271000000
2007/10/17,12:25:00,9593.82,9593.82,9593.82,9593.82,244000000
2007/10/17,12:26:00,9594.28,9594.28,9594.28,9594.28,357000000
2007/10/17,12:27:00,9594.77,9594.77,9594.77,9594.77,231000000
2007/10/17,12:28:00,9593.13,9593.13,9593.13,9593.13,277000000
2007/10/17,12:29:00,9595.03,9595.03,9595.03,9595.03,253000000
2007/10/17,12:30:00,9589.67,9589.67,9589.67,9589.67,424000000
2007/10/17,12:31:00,9579.12,9579.12,9579.12,9579.12,579000000
2007/10/17,12:32:00,9571.43,9571.43,9571.43,9571.43,541000000
2007/10/17,12:33:00,9563.28,9563.28,9563.28,9563.28,671000000
2007/10/17,12:34:00,9558.11,9558.11,9558.11,9558.11,574000000
2007/10/17,12:35:00,9555.61,9555.61,9555.61,9555.61,544000000
2007/10/17,12:36:00,9557.18,9557.18,9557.18,9557.18,594000000
2007/10/17,12:37:00,9555.51,9555.51,9555.51,9555.51,424000000
2007/10/17,12:38:00,9556.02,9556.02,9556.02,9556.02,467000000
2007/10/17,12:39:00,9558.90,9558.90,9558.90,9558.90,368000000
2007/10/17,12:40:00,9561.45,9561.45,9561.45,9561.45,312000000
2007/10/17,12:41:00,9561.56,9561.56,9561.56,9561.56,350000000
2007/10/17,12:42:00,9560.97,9560.97,9560.97,9560.97,269000000
2007/10/17,12:43:00,9565.68,9565.68,9565.68,9565.68,311000000
2007/10/17,12:44:00,9563.04,9563.04,9563.04,9563.04,294000000
2007/10/17,12:45:00,9564.02,9564.02,9564.02,9564.02,315000000
2007/10/17,12:46:00,9562.52,9562.52,9562.52,9562.52,358000000
2007/10/17,12:47:00,9561.03,9561.03,9561.03,9561.03,307000000
2007/10/17,12:48:00,9561.58,9561.58,9561.58,9561.58,364000000
2007/10/17,12:49:00,9557.83,9557.83,9557.83,9557.83,299000000
2007/10/17,12:50:00,9554.89,9554.89,9554.89,9554.89,329000000
2007/10/17,12:51:00,9552.53,9552.53,9552.53,9552.53,443000000
2007/10/17,12:52:00,9552.35,9552.35,9552.35,9552.35,353000000
2007/10/17,12:53:00,9551.32,9551.32,9551.32,9551.32,451000000
2007/10/17,12:54:00,9544.30,9544.30,9544.30,9544.30,351000000
2007/10/17,12:55:00,9542.58,9542.58,9542.58,9542.58,453000000
2007/10/17,12:56:00,9541.49,9541.49,9541.49,9541.49,472000000
2007/10/17,12:57:00,9541.69,9541.69,9541.69,9541.69,386000000
2007/10/17,12:58:00,9539.80,9539.80,9539.80,9539.80,486000000
2007/10/17,12:59:00,9539.87,9539.87,9539.87,9539.87,309000000
2007/10/17,13:00:00,9541.61,9541.61,9541.61,9541.61,315000000
2007/10/17,13:01:00,9546.63,9546.63,9546.63,9546.63,345000000
2007/10/17,13:02:00,9548.78,9548.78,9548.78,9548.78,287000000
2007/10/17,13:03:00,9554.91,9554.91,9554.91,9554.91,368000000
2007/10/17,13:04:00,9555.71,9555.71,9555.71,9555.71,368000000
2007/10/17,13:05:00,9555.36,9555.36,9555.36,9555.36,401000000
2007/10/17,13:06:00,9560.21,9560.21,9560.21,9560.21,428000000
2007/10/17,13:07:00,9555.77,9555.77,9555.77,9555.77,321000000
2007/10/17,13:08:00,9549.88,9549.88,9549.88,9549.88,608000000
2007/10/17,13:09:00,9549.80,9549.80,9549.80,9549.80,467000000
2007/10/17,13:10:00,9547.01,9547.01,9547.01,9547.01,421000000
2007/10/17,13:11:00,9545.25,9545.25,9545.25,9545.25,488000000
2007/10/17,13:12:00,9546.69,9546.69,9546.69,9546.69,367000000
2007/10/17,13:13:00,9548.71,9548.71,9548.71,9548.71,546000000
2007/10/17,13:14:00,9548.24,9548.24,9548.24,9548.24,401000000
2007/10/17,13:15:00,9548.53,9548.53,9548.53,9548.53,391000000
2007/10/17,13:16:00,9548.74,9548.74,9548.74,9548.74,537000000
2007/10/17,13:17:00,9547.52,9547.52,9547.52,9547.52,402000000
2007/10/17,13:18:00,9547.55,9547.55,9547.55,9547.55,538000000
2007/10/17,13:19:00,9545.46,9545.46,9545.46,9545.46,545000000
2007/10/17,13:20:00,9540.28,9540.28,9540.28,9540.28,593000000
2007/10/17,13:21:00,9538.94,9538.94,9538.94,9538.94,651000000
2007/10/17,13:22:00,9537.98,9537.98,9537.98,9537.98,639000000
2007/10/17,13:23:00,9535.31,9535.31,9535.31,9535.31,931000000
2007/10/17,13:24:00,9534.17,9534.17,9534.17,9534.17,728000000
2007/10/17,13:25:00,9534.14,9534.14,9534.14,9534.14,686000000
2007/10/17,13:26:00,9534.14,9534.14,9534.14,9534.14,0
2007/10/17,13:27:00,9534.14,9534.14,9534.14,9534.14,0
2007/10/17,13:28:00,9534.14,9534.14,9534.14,9534.14,0
2007/10/17,13:29:00,9534.14,9534.14,9534.14,9534.14,0
2007/10/17,13:30:00,9562.16,9562.16,9562.16,9562.16,1884032512
2007/10/18,09:01:00,9605.49,9605.49,9605.49,9605.49,1888032768
2007/10/18,09:02:00,9612.30,9612.30,9612.30,9612.30,1518000000
2007/10/18,09:03:00,9588.99,9588.99,9588.99,9588.99,2352000000
2007/10/18,09:04:00,9599.93,9599.93,9599.93,9599.93,2002000000
2007/10/18,09:05:00,9600.60,9600.60,9600.60,9600.60,1390000000
2007/10/18,09:06:00,9606.52,9606.52,9606.52,9606.52,1422000000
2007/10/18,09:07:00,9614.32,9614.32,9614.32,9614.32,1144999936
2007/10/18,09:08:00,9599.88,9599.88,9599.88,9599.88,1916000000
2007/10/18,09:09:00,9616.81,9616.81,9616.81,9616.81,1599000064
2007/10/18,09:10:00,9633.03,9633.03,9633.03,9633.03,1544000000
2007/10/18,09:11:00,9631.46,9631.46,9631.46,9631.46,2436999936
2007/10/18,09:12:00,9637.06,9637.06,9637.06,9637.06,1272999936
2007/10/18,09:13:00,9579.30,9579.30,9579.30,9579.30,2299000064
2007/10/18,09:14:00,9574.96,9574.96,9574.96,9574.96,1627000064
2007/10/18,09:15:00,9580.31,9580.31,9580.31,9580.31,1404000000
2007/10/18,09:16:00,9583.62,9583.62,9583.62,9583.62,1782000000
2007/10/18,09:17:00,9599.06,9599.06,9599.06,9599.06,977000000
2007/10/18,09:18:00,9602.69,9602.69,9602.69,9602.69,1064000000
2007/10/18,09:19:00,9617.95,9617.95,9617.95,9617.95,1108999936
2007/10/18,09:20:00,9617.98,9617.98,9617.98,9617.98,929000000
2007/10/18,09:21:00,9615.39,9615.39,9615.39,9615.39,1170000000
2007/10/18,09:22:00,9618.44,9618.44,9618.44,9618.44,937000000
2007/10/18,09:23:00,9617.29,9617.29,9617.29,9617.29,1092000000
2007/10/18,09:24:00,9621.11,9621.11,9621.11,9621.11,947000000
2007/10/18,09:25:00,9623.53,9623.53,9623.53,9623.53,896000000
2007/10/18,09:26:00,9627.38,9627.38,9627.38,9627.38,945000000
2007/10/18,09:27:00,9627.70,9627.70,9627.70,9627.70,722000000
2007/10/18,09:28:00,9626.67,9626.67,9626.67,9626.67,858000000
2007/10/18,09:29:00,9628.37,9628.37,9628.37,9628.37,851000000
2007/10/18,09:30:00,9626.23,9626.23,9626.23,9626.23,701000000
2007/10/18,09:31:00,9626.77,9626.77,9626.77,9626.77,953000000
2007/10/18,09:32:00,9620.36,9620.36,9620.36,9620.36,710000000
2007/10/18,09:33:00,9619.01,9619.01,9619.01,9619.01,829000000
2007/10/18,09:34:00,9620.64,9620.64,9620.64,9620.64,928000000
2007/10/18,09:35:00,9620.21,9620.21,9620.21,9620.21,815000000
2007/10/18,09:36:00,9621.77,9621.77,9621.77,9621.77,809000000
2007/10/18,09:37:00,9623.00,9623.00,9623.00,9623.00,546000000
2007/10/18,09:38:00,9622.87,9622.87,9622.87,9622.87,733000000
2007/10/18,09:39:00,9621.97,9621.97,9621.97,9621.97,727000000
2007/10/18,09:40:00,9625.73,9625.73,9625.73,9625.73,587000000
2007/10/18,09:41:00,9626.85,9626.85,9626.85,9626.85,838000000
2007/10/18,09:42:00,9626.51,9626.51,9626.51,9626.51,589000000
2007/10/18,09:43:00,9627.61,9627.61,9627.61,9627.61,718000000
2007/10/18,09:44:00,9631.15,9631.15,9631.15,9631.15,855000000
2007/10/18,09:45:00,9642.81,9642.81,9642.81,9642.81,761000000
2007/10/18,09:46:00,9652.33,9652.33,9652.33,9652.33,1171000064
2007/10/18,09:47:00,9658.93,9658.93,9658.93,9658.93,996000000
2007/10/18,09:48:00,9666.90,9666.90,9666.90,9666.90,974000000
2007/10/18,09:49:00,9667.07,9667.07,9667.07,9667.07,822000000
2007/10/18,09:50:00,9666.45,9666.45,9666.45,9666.45,784000000
2007/10/18,09:51:00,9664.39,9664.39,9664.39,9664.39,952000000
2007/10/18,09:52:00,9663.32,9663.32,9663.32,9663.32,675000000
2007/10/18,09:53:00,9658.47,9658.47,9658.47,9658.47,913000000
2007/10/18,09:54:00,9657.26,9657.26,9657.26,9657.26,841000000
2007/10/18,09:55:00,9651.33,9651.33,9651.33,9651.33,674000000
2007/10/18,09:56:00,9653.04,9653.04,9653.04,9653.04,824000000
2007/10/18,09:57:00,9650.62,9650.62,9650.62,9650.62,666000000
2007/10/18,09:58:00,9648.41,9648.41,9648.41,9648.41,633000000
2007/10/18,09:59:00,9646.22,9646.22,9646.22,9646.22,507000000
2007/10/18,10:00:00,9646.23,9646.23,9646.23,9646.23,498000000
2007/10/18,10:01:00,9643.08,9643.08,9643.08,9643.08,725000000
2007/10/18,10:02:00,9646.66,9646.66,9646.66,9646.66,575000000
2007/10/18,10:03:00,9646.39,9646.39,9646.39,9646.39,623000000
2007/10/18,10:04:00,9649.64,9649.64,9649.64,9649.64,614000000
2007/10/18,10:05:00,9649.19,9649.19,9649.19,9649.19,562000000
2007/10/18,10:06:00,9648.95,9648.95,9648.95,9648.95,635000000
2007/10/18,10:07:00,9650.68,9650.68,9650.68,9650.68,490000000
2007/10/18,10:08:00,9648.80,9648.80,9648.80,9648.80,951000000
2007/10/18,10:09:00,9650.77,9650.77,9650.77,9650.77,669000000
2007/10/18,10:10:00,9649.00,9649.00,9649.00,9649.00,510000000
2007/10/18,10:11:00,9649.69,9649.69,9649.69,9649.69,732000000
2007/10/18,10:12:00,9647.73,9647.73,9647.73,9647.73,388000000
2007/10/18,10:13:00,9645.15,9645.15,9645.15,9645.15,549000000
2007/10/18,10:14:00,9645.37,9645.37,9645.37,9645.37,598000000
2007/10/18,10:15:00,9641.43,9641.43,9641.43,9641.43,513000000
2007/10/18,10:16:00,9639.29,9639.29,9639.29,9639.29,673000000
2007/10/18,10:17:00,9638.76,9638.76,9638.76,9638.76,579000000
2007/10/18,10:18:00,9639.04,9639.04,9639.04,9639.04,662000000
2007/10/18,10:19:00,9639.74,9639.74,9639.74,9639.74,590000000
2007/10/18,10:20:00,9640.09,9640.09,9640.09,9640.09,410000000
2007/10/18,10:21:00,9639.20,9639.20,9639.20,9639.20,597000000
2007/10/18,10:22:00,9639.55,9639.55,9639.55,9639.55,476000000
2007/10/18,10:23:00,9643.12,9643.12,9643.12,9643.12,856000000
2007/10/18,10:24:00,9643.85,9643.85,9643.85,9643.85,520000000
2007/10/18,10:25:00,9641.14,9641.14,9641.14,9641.14,465000000
2007/10/18,10:26:00,9640.31,9640.31,9640.31,9640.31,713000000
2007/10/18,10:27:00,9635.79,9635.79,9635.79,9635.79,486000000
2007/10/18,10:28:00,9634.49,9634.49,9634.49,9634.49,573000000
2007/10/18,10:29:00,9637.38,9637.38,9637.38,9637.38,543000000
2007/10/18,10:30:00,9637.35,9637.35,9637.35,9637.35,958000000
2007/10/18,10:31:00,9637.55,9637.55,9637.55,9637.55,740000000
2007/10/18,10:32:00,9637.49,9637.49,9637.49,9637.49,408000000
2007/10/18,10:33:00,9635.60,9635.60,9635.60,9635.60,499000000
2007/10/18,10:34:00,9637.21,9637.21,9637.21,9637.21,376000000
2007/10/18,10:35:00,9637.89,9637.89,9637.89,9637.89,369000000
2007/10/18,10:36:00,9634.45,9634.45,9634.45,9634.45,483000000
2007/10/18,10:37:00,9632.54,9632.54,9632.54,9632.54,411000000
2007/10/18,10:38:00,9626.59,9626.59,9626.59,9626.59,570000000
2007/10/18,10:39:00,9621.95,9621.95,9621.95,9621.95,574000000
2007/10/18,10:40:00,9617.34,9617.34,9617.34,9617.34,602000000
2007/10/18,10:41:00,9617.06,9617.06,9617.06,9617.06,736000000
2007/10/18,10:42:00,9614.15,9614.15,9614.15,9614.15,558000000
2007/10/18,10:43:00,9611.95,9611.95,9611.95,9611.95,640000000
2007/10/18,10:44:00,9610.76,9610.76,9610.76,9610.76,530000000
2007/10/18,10:45:00,9611.41,9611.41,9611.41,9611.41,447000000
2007/10/18,10:46:00,9611.94,9611.94,9611.94,9611.94,516000000
2007/10/18,10:47:00,9613.12,9613.12,9613.12,9613.12,386000000
2007/10/18,10:48:00,9613.02,9613.02,9613.02,9613.02,442000000
2007/10/18,10:49:00,9616.54,9616.54,9616.54,9616.54,363000000
2007/10/18,10:50:00,9616.47,9616.47,9616.47,9616.47,392000000
2007/10/18,10:51:00,9617.31,9617.31,9617.31,9617.31,404000000
2007/10/18,10:52:00,9620.10,9620.10,9620.10,9620.10,292000000
2007/10/18,10:53:00,9620.61,9620.61,9620.61,9620.61,402000000
2007/10/18,10:54:00,9621.14,9621.14,9621.14,9621.14,323000000
2007/10/18,10:55:00,9622.06,9622.06,9622.06,9622.06,294000000
2007/10/18,10:56:00,9623.13,9623.13,9623.13,9623.13,394000000
2007/10/18,10:57:00,9624.69,9624.69,9624.69,9624.69,387000000
2007/10/18,10:58:00,9626.20,9626.20,9626.20,9626.20,533000000
2007/10/18,10:59:00,9628.22,9628.22,9628.22,9628.22,498000000
2007/10/18,11:00:00,9628.07,9628.07,9628.07,9628.07,429000000
2007/10/18,11:01:00,9627.83,9627.83,9627.83,9627.83,534000000
2007/10/18,11:02:00,9631.11,9631.11,9631.11,9631.11,365000000
2007/10/18,11:03:00,9633.13,9633.13,9633.13,9633.13,408000000
2007/10/18,11:04:00,9632.75,9632.75,9632.75,9632.75,375000000
2007/10/18,11:05:00,9633.18,9633.18,9633.18,9633.18,303000000
2007/10/18,11:06:00,9631.40,9631.40,9631.40,9631.40,395000000
2007/10/18,11:07:00,9633.72,9633.72,9633.72,9633.72,326000000
2007/10/18,11:08:00,9631.18,9631.18,9631.18,9631.18,430000000
2007/10/18,11:09:00,9631.22,9631.22,9631.22,9631.22,335000000
2007/10/18,11:10:00,9628.92,9628.92,9628.92,9628.92,271000000
2007/10/18,11:11:00,9627.83,9627.83,9627.83,9627.83,430000000
2007/10/18,11:12:00,9628.07,9628.07,9628.07,9628.07,282000000
2007/10/18,11:13:00,9626.07,9626.07,9626.07,9626.07,237000000
2007/10/18,11:14:00,9627.37,9627.37,9627.37,9627.37,384000000
2007/10/18,11:15:00,9628.72,9628.72,9628.72,9628.72,293000000
2007/10/18,11:16:00,9623.70,9623.70,9623.70,9623.70,458000000
2007/10/18,11:17:00,9622.77,9622.77,9622.77,9622.77,242000000
2007/10/18,11:18:00,9622.19,9622.19,9622.19,9622.19,316000000
2007/10/18,11:19:00,9622.55,9622.55,9622.55,9622.55,298000000
2007/10/18,11:20:00,9620.83,9620.83,9620.83,9620.83,237000000
2007/10/18,11:21:00,9620.36,9620.36,9620.36,9620.36,358000000
2007/10/18,11:22:00,9622.63,9622.63,9622.63,9622.63,264000000
2007/10/18,11:23:00,9621.42,9621.42,9621.42,9621.42,385000000
2007/10/18,11:24:00,9618.69,9618.69,9618.69,9618.69,294000000
2007/10/18,11:25:00,9619.22,9619.22,9619.22,9619.22,331000000
2007/10/18,11:26:00,9619.03,9619.03,9619.03,9619.03,401000000
2007/10/18,11:27:00,9617.25,9617.25,9617.25,9617.25,287000000
2007/10/18,11:28:00,9617.32,9617.32,9617.32,9617.32,398000000
2007/10/18,11:29:00,9615.57,9615.57,9615.57,9615.57,325000000
2007/10/18,11:30:00,9616.16,9616.16,9616.16,9616.16,284000000
2007/10/18,11:31:00,9617.26,9617.26,9617.26,9617.26,309000000
2007/10/18,11:32:00,9619.39,9619.39,9619.39,9619.39,246000000
2007/10/18,11:33:00,9619.93,9619.93,9619.93,9619.93,412000000
2007/10/18,11:34:00,9621.34,9621.34,9621.34,9621.34,379000000
2007/10/18,11:35:00,9623.88,9623.88,9623.88,9623.88,315000000
2007/10/18,11:36:00,9626.23,9626.23,9626.23,9626.23,357000000
2007/10/18,11:37:00,9626.01,9626.01,9626.01,9626.01,221000000
2007/10/18,11:38:00,9624.84,9624.84,9624.84,9624.84,325000000
2007/10/18,11:39:00,9626.16,9626.16,9626.16,9626.16,734000000
2007/10/18,11:40:00,9629.97,9629.97,9629.97,9629.97,668000000
2007/10/18,11:41:00,9632.81,9632.81,9632.81,9632.81,658000000
2007/10/18,11:42:00,9633.99,9633.99,9633.99,9633.99,348000000
2007/10/18,11:43:00,9633.15,9633.15,9633.15,9633.15,359000000
2007/10/18,11:44:00,9636.28,9636.28,9636.28,9636.28,373000000
2007/10/18,11:45:00,9633.14,9633.14,9633.14,9633.14,339000000
2007/10/18,11:46:00,9632.12,9632.12,9632.12,9632.12,482000000
2007/10/18,11:47:00,9633.32,9633.32,9633.32,9633.32,379000000
2007/10/18,11:48:00,9631.22,9631.22,9631.22,9631.22,605000000
2007/10/18,11:49:00,9633.24,9633.24,9633.24,9633.24,606000000
2007/10/18,11:50:00,9631.27,9631.27,9631.27,9631.27,447000000
2007/10/18,11:51:00,9632.50,9632.50,9632.50,9632.50,527000000
2007/10/18,11:52:00,9635.82,9635.82,9635.82,9635.82,376000000
2007/10/18,11:53:00,9635.47,9635.47,9635.47,9635.47,456000000
2007/10/18,11:54:00,9636.13,9636.13,9636.13,9636.13,442000000
2007/10/18,11:55:00,9636.89,9636.89,9636.89,9636.89,465000000
2007/10/18,11:56:00,9638.45,9638.45,9638.45,9638.45,563000000
2007/10/18,11:57:00,9636.75,9636.75,9636.75,9636.75,331000000
2007/10/18,11:58:00,9636.15,9636.15,9636.15,9636.15,486000000
2007/10/18,11:59:00,9637.15,9637.15,9637.15,9637.15,369000000
2007/10/18,12:00:00,9637.45,9637.45,9637.45,9637.45,362000000
2007/10/18,12:01:00,9633.04,9633.04,9633.04,9633.04,343000000
2007/10/18,12:02:00,9634.49,9634.49,9634.49,9634.49,245000000
2007/10/18,12:03:00,9633.22,9633.22,9633.22,9633.22,300000000
2007/10/18,12:04:00,9631.06,9631.06,9631.06,9631.06,266000000
2007/10/18,12:05:00,9629.62,9629.62,9629.62,9629.62,286000000
2007/10/18,12:06:00,9628.88,9628.88,9628.88,9628.88,326000000
2007/10/18,12:07:00,9629.50,9629.50,9629.50,9629.50,311000000
2007/10/18,12:08:00,9627.42,9627.42,9627.42,9627.42,406000000
2007/10/18,12:09:00,9626.38,9626.38,9626.38,9626.38,324000000
2007/10/18,12:10:00,9626.22,9626.22,9626.22,9626.22,220000000
2007/10/18,12:11:00,9625.54,9625.54,9625.54,9625.54,412000000
2007/10/18,12:12:00,9630.66,9630.66,9630.66,9630.66,308000000
2007/10/18,12:13:00,9630.82,9630.82,9630.82,9630.82,390000000
2007/10/18,12:14:00,9632.98,9632.98,9632.98,9632.98,236000000
2007/10/18,12:15:00,9627.43,9627.43,9627.43,9627.43,262000000
2007/10/18,12:16:00,9628.84,9628.84,9628.84,9628.84,339000000
2007/10/18,12:17:00,9627.09,9627.09,9627.09,9627.09,244000000
2007/10/18,12:18:00,9625.96,9625.96,9625.96,9625.96,368000000
2007/10/18,12:19:00,9623.51,9623.51,9623.51,9623.51,292000000
2007/10/18,12:20:00,9621.92,9621.92,9621.92,9621.92,319000000
2007/10/18,12:21:00,9621.41,9621.41,9621.41,9621.41,359000000
2007/10/18,12:22:00,9621.09,9621.09,9621.09,9621.09,298000000
2007/10/18,12:23:00,9622.64,9622.64,9622.64,9622.64,408000000
2007/10/18,12:24:00,9621.96,9621.96,9621.96,9621.96,394000000
2007/10/18,12:25:00,9623.31,9623.31,9623.31,9623.31,383000000
2007/10/18,12:26:00,9632.06,9632.06,9632.06,9632.06,772000000
2007/10/18,12:27:00,9636.48,9636.48,9636.48,9636.48,717000000
2007/10/18,12:28:00,9638.65,9638.65,9638.65,9638.65,1164000000
2007/10/18,12:29:00,9637.70,9637.70,9637.70,9637.70,573000000
2007/10/18,12:30:00,9635.19,9635.19,9635.19,9635.19,377000000
2007/10/18,12:31:00,9634.63,9634.63,9634.63,9634.63,387000000
2007/10/18,12:32:00,9635.82,9635.82,9635.82,9635.82,297000000
2007/10/18,12:33:00,9636.21,9636.21,9636.21,9636.21,413000000
2007/10/18,12:34:00,9634.13,9634.13,9634.13,9634.13,302000000
2007/10/18,12:35:00,9633.63,9633.63,9633.63,9633.63,453000000
2007/10/18,12:36:00,9637.09,9637.09,9637.09,9637.09,524000000
2007/10/18,12:37:00,9637.59,9637.59,9637.59,9637.59,465000000
2007/10/18,12:38:00,9638.83,9638.83,9638.83,9638.83,619000000
2007/10/18,12:39:00,9641.27,9641.27,9641.27,9641.27,523000000
2007/10/18,12:40:00,9642.34,9642.34,9642.34,9642.34,539000000
2007/10/18,12:41:00,9639.68,9639.68,9639.68,9639.68,530000000
2007/10/18,12:42:00,9642.29,9642.29,9642.29,9642.29,430000000
2007/10/18,12:43:00,9643.22,9643.22,9643.22,9643.22,544000000
2007/10/18,12:44:00,9643.26,9643.26,9643.26,9643.26,461000000
2007/10/18,12:45:00,9645.25,9645.25,9645.25,9645.25,464000000
2007/10/18,12:46:00,9646.00,9646.00,9646.00,9646.00,550000000
2007/10/18,12:47:00,9645.22,9645.22,9645.22,9645.22,396000000
2007/10/18,12:48:00,9645.47,9645.47,9645.47,9645.47,465000000
2007/10/18,12:49:00,9646.98,9646.98,9646.98,9646.98,379000000
2007/10/18,12:50:00,9648.06,9648.06,9648.06,9648.06,389000000
2007/10/18,12:51:00,9651.81,9651.81,9651.81,9651.81,451000000
2007/10/18,12:52:00,9649.56,9649.56,9649.56,9649.56,465000000
2007/10/18,12:53:00,9649.39,9649.39,9649.39,9649.39,685000000
2007/10/18,12:54:00,9650.85,9650.85,9650.85,9650.85,565000000
2007/10/18,12:55:00,9650.68,9650.68,9650.68,9650.68,473000000
2007/10/18,12:56:00,9649.23,9649.23,9649.23,9649.23,520000000
2007/10/18,12:57:00,9649.81,9649.81,9649.81,9649.81,366000000
2007/10/18,12:58:00,9645.76,9645.76,9645.76,9645.76,432000000
2007/10/18,12:59:00,9644.60,9644.60,9644.60,9644.60,398000000
2007/10/18,13:00:00,9643.58,9643.58,9643.58,9643.58,499000000
2007/10/18,13:01:00,9641.58,9641.58,9641.58,9641.58,492000000
2007/10/18,13:02:00,9641.30,9641.30,9641.30,9641.30,343000000
2007/10/18,13:03:00,9644.36,9644.36,9644.36,9644.36,530000000
2007/10/18,13:04:00,9643.39,9643.39,9643.39,9643.39,462000000
2007/10/18,13:05:00,9646.19,9646.19,9646.19,9646.19,391000000
2007/10/18,13:06:00,9647.50,9647.50,9647.50,9647.50,453000000
2007/10/18,13:07:00,9646.46,9646.46,9646.46,9646.46,386000000
2007/10/18,13:08:00,9646.47,9646.47,9646.47,9646.47,501000000
2007/10/18,13:09:00,9646.47,9646.47,9646.47,9646.47,447000000
2007/10/18,13:10:00,9645.31,9645.31,9645.31,9645.31,511000000
2007/10/18,13:11:00,9647.15,9647.15,9647.15,9647.15,512000000
2007/10/18,13:12:00,9648.85,9648.85,9648.85,9648.85,477000000
2007/10/18,13:13:00,9649.78,9649.78,9649.78,9649.78,591000000
2007/10/18,13:14:00,9652.27,9652.27,9652.27,9652.27,542000000
2007/10/18,13:15:00,9651.67,9651.67,9651.67,9651.67,640000000
2007/10/18,13:16:00,9650.07,9650.07,9650.07,9650.07,671000000
2007/10/18,13:17:00,9650.07,9650.07,9650.07,9650.07,528000000
2007/10/18,13:18:00,9652.50,9652.50,9652.50,9652.50,724000000
2007/10/18,13:19:00,9653.47,9653.47,9653.47,9653.47,539000000
2007/10/18,13:20:00,9648.19,9648.19,9648.19,9648.19,550000000
2007/10/18,13:21:00,9647.98,9647.98,9647.98,9647.98,647000000
2007/10/18,13:22:00,9648.32,9648.32,9648.32,9648.32,610000000
2007/10/18,13:23:00,9645.72,9645.72,9645.72,9645.72,752000000
2007/10/18,13:24:00,9647.30,9647.30,9647.30,9647.30,754000000
2007/10/18,13:25:00,9645.06,9645.06,9645.06,9645.06,826000000
2007/10/18,13:26:00,9645.09,9645.09,9645.09,9645.09,0
2007/10/18,13:27:00,9645.09,9645.09,9645.09,9645.09,0
2007/10/18,13:28:00,9645.09,9645.09,9645.09,9645.09,0
2007/10/18,13:29:00,9645.09,9645.09,9645.09,9645.09,0
2007/10/18,13:30:00,9637.07,9637.07,9637.07,9637.07,2151032832
2007/10/19,09:01:00,9666.58,9666.58,9666.58,9666.58,269032448
2007/10/19,09:02:00,9647.25,9647.25,9647.25,9647.25,1323000064
2007/10/19,09:03:00,9644.39,9644.39,9644.39,9644.39,1656999936
2007/10/19,09:04:00,9639.96,9639.96,9639.96,9639.96,1362000000
2007/10/19,09:05:00,9637.13,9637.13,9637.13,9637.13,1072000000
2007/10/19,09:06:00,9635.86,9635.86,9635.86,9635.86,1120000000
2007/10/19,09:07:00,9637.19,9637.19,9637.19,9637.19,1039000000
2007/10/19,09:08:00,9646.00,9646.00,9646.00,9646.00,1742000000
2007/10/19,09:09:00,9659.06,9659.06,9659.06,9659.06,1348999936
2007/10/19,09:10:00,9665.97,9665.97,9665.97,9665.97,1310000000
2007/10/19,09:11:00,9662.54,9662.54,9662.54,9662.54,1426000000
2007/10/19,09:12:00,9661.89,9661.89,9661.89,9661.89,998000000
2007/10/19,09:13:00,9661.61,9661.61,9661.61,9661.61,1106000000
2007/10/19,09:14:00,9657.42,9657.42,9657.42,9657.42,834000000
2007/10/19,09:15:00,9656.26,9656.26,9656.26,9656.26,762000000
2007/10/19,09:16:00,9657.66,9657.66,9657.66,9657.66,917000000
2007/10/19,09:17:00,9657.41,9657.41,9657.41,9657.41,673000000
2007/10/19,09:18:00,9660.82,9660.82,9660.82,9660.82,914000000
2007/10/19,09:19:00,9662.13,9662.13,9662.13,9662.13,811000000
2007/10/19,09:20:00,9668.02,9668.02,9668.02,9668.02,745000000
2007/10/19,09:21:00,9670.81,9670.81,9670.81,9670.81,984000000
2007/10/19,09:22:00,9673.78,9673.78,9673.78,9673.78,757000000
2007/10/19,09:23:00,9673.96,9673.96,9673.96,9673.96,974000000
2007/10/19,09:24:00,9671.34,9671.34,9671.34,9671.34,950000000
2007/10/19,09:25:00,9672.11,9672.11,9672.11,9672.11,861000000
2007/10/19,09:26:00,9670.59,9670.59,9670.59,9670.59,1163000064
2007/10/19,09:27:00,9666.36,9666.36,9666.36,9666.36,795000000
2007/10/19,09:28:00,9667.25,9667.25,9667.25,9667.25,932000000
2007/10/19,09:29:00,9663.37,9663.37,9663.37,9663.37,773000000
2007/10/19,09:30:00,9662.92,9662.92,9662.92,9662.92,726000000
2007/10/19,09:31:00,9663.13,9663.13,9663.13,9663.13,809000000
2007/10/19,09:32:00,9664.49,9664.49,9664.49,9664.49,622000000
2007/10/19,09:33:00,9665.61,9665.61,9665.61,9665.61,599000000
2007/10/19,09:34:00,9664.85,9664.85,9664.85,9664.85,614000000
2007/10/19,09:35:00,9664.29,9664.29,9664.29,9664.29,631000000
2007/10/19,09:36:00,9665.84,9665.84,9665.84,9665.84,756000000
2007/10/19,09:37:00,9666.29,9666.29,9666.29,9666.29,739000000
2007/10/19,09:38:00,9667.68,9667.68,9667.68,9667.68,928000000
2007/10/19,09:39:00,9671.37,9671.37,9671.37,9671.37,735000000
2007/10/19,09:40:00,9670.09,9670.09,9670.09,9670.09,710000000
2007/10/19,09:41:00,9671.33,9671.33,9671.33,9671.33,776000000
2007/10/19,09:42:00,9670.89,9670.89,9670.89,9670.89,597000000
2007/10/19,09:43:00,9669.22,9669.22,9669.22,9669.22,694000000
2007/10/19,09:44:00,9667.88,9667.88,9667.88,9667.88,602000000
2007/10/19,09:45:00,9668.94,9668.94,9668.94,9668.94,565000000
2007/10/19,09:46:00,9666.20,9666.20,9666.20,9666.20,679000000
2007/10/19,09:47:00,9663.50,9663.50,9663.50,9663.50,463000000
2007/10/19,09:48:00,9664.33,9664.33,9664.33,9664.33,572000000
2007/10/19,09:49:00,9661.99,9661.99,9661.99,9661.99,525000000
2007/10/19,09:50:00,9658.59,9658.59,9658.59,9658.59,472000000
2007/10/19,09:51:00,9656.50,9656.50,9656.50,9656.50,555000000
2007/10/19,09:52:00,9651.67,9651.67,9651.67,9651.67,604000000
2007/10/19,09:53:00,9646.18,9646.18,9646.18,9646.18,738000000
2007/10/19,09:54:00,9646.01,9646.01,9646.01,9646.01,698000000
2007/10/19,09:55:00,9639.01,9639.01,9639.01,9639.01,694000000
2007/10/19,09:56:00,9636.14,9636.14,9636.14,9636.14,815000000
2007/10/19,09:57:00,9632.71,9632.71,9632.71,9632.71,590000000
2007/10/19,09:58:00,9629.32,9629.32,9629.32,9629.32,700000000
2007/10/19,09:59:00,9627.26,9627.26,9627.26,9627.26,598000000
2007/10/19,10:00:00,9629.97,9629.97,9629.97,9629.97,440000000
2007/10/19,10:01:00,9632.63,9632.63,9632.63,9632.63,564000000
2007/10/19,10:02:00,9635.10,9635.10,9635.10,9635.10,438000000
2007/10/19,10:03:00,9638.73,9638.73,9638.73,9638.73,478000000
2007/10/19,10:04:00,9640.47,9640.47,9640.47,9640.47,481000000
2007/10/19,10:05:00,9640.12,9640.12,9640.12,9640.12,505000000
2007/10/19,10:06:00,9642.72,9642.72,9642.72,9642.72,465000000
2007/10/19,10:07:00,9644.10,9644.10,9644.10,9644.10,345000000
2007/10/19,10:08:00,9644.99,9644.99,9644.99,9644.99,365000000
2007/10/19,10:09:00,9644.54,9644.54,9644.54,9644.54,383000000
2007/10/19,10:10:00,9644.30,9644.30,9644.30,9644.30,325000000
2007/10/19,10:11:00,9646.33,9646.33,9646.33,9646.33,440000000
2007/10/19,10:12:00,9646.87,9646.87,9646.87,9646.87,355000000
2007/10/19,10:13:00,9644.61,9644.61,9644.61,9644.61,378000000
2007/10/19,10:14:00,9643.52,9643.52,9643.52,9643.52,375000000
2007/10/19,10:15:00,9644.02,9644.02,9644.02,9644.02,326000000
2007/10/19,10:16:00,9640.50,9640.50,9640.50,9640.50,383000000
2007/10/19,10:17:00,9638.29,9638.29,9638.29,9638.29,351000000
2007/10/19,10:18:00,9637.03,9637.03,9637.03,9637.03,433000000
2007/10/19,10:19:00,9634.82,9634.82,9634.82,9634.82,346000000
2007/10/19,10:20:00,9635.40,9635.40,9635.40,9635.40,382000000
2007/10/19,10:21:00,9632.73,9632.73,9632.73,9632.73,360000000
2007/10/19,10:22:00,9631.65,9631.65,9631.65,9631.65,275000000
2007/10/19,10:23:00,9629.64,9629.64,9629.64,9629.64,405000000
2007/10/19,10:24:00,9627.81,9627.81,9627.81,9627.81,369000000
2007/10/19,10:25:00,9624.15,9624.15,9624.15,9624.15,389000000
2007/10/19,10:26:00,9624.44,9624.44,9624.44,9624.44,456000000
2007/10/19,10:27:00,9624.48,9624.48,9624.48,9624.48,357000000
2007/10/19,10:28:00,9625.05,9625.05,9625.05,9625.05,414000000
2007/10/19,10:29:00,9625.95,9625.95,9625.95,9625.95,331000000
2007/10/19,10:30:00,9625.33,9625.33,9625.33,9625.33,264000000
2007/10/19,10:31:00,9629.09,9629.09,9629.09,9629.09,386000000
2007/10/19,10:32:00,9631.34,9631.34,9631.34,9631.34,277000000
2007/10/19,10:33:00,9636.29,9636.29,9636.29,9636.29,427000000
2007/10/19,10:34:00,9638.79,9638.79,9638.79,9638.79,354000000
2007/10/19,10:35:00,9641.50,9641.50,9641.50,9641.50,425000000
2007/10/19,10:36:00,9644.75,9644.75,9644.75,9644.75,525000000
2007/10/19,10:37:00,9643.51,9643.51,9643.51,9643.51,502000000
2007/10/19,10:38:00,9648.55,9648.55,9648.55,9648.55,408000000
2007/10/19,10:39:00,9647.86,9647.86,9647.86,9647.86,353000000
2007/10/19,10:40:00,9648.18,9648.18,9648.18,9648.18,300000000
2007/10/19,10:41:00,9648.99,9648.99,9648.99,9648.99,371000000
2007/10/19,10:42:00,9647.75,9647.75,9647.75,9647.75,469000000
2007/10/19,10:43:00,9644.85,9644.85,9644.85,9644.85,406000000
2007/10/19,10:44:00,9645.17,9645.17,9645.17,9645.17,340000000
2007/10/19,10:45:00,9646.33,9646.33,9646.33,9646.33,263000000
2007/10/19,10:46:00,9647.32,9647.32,9647.32,9647.32,327000000
2007/10/19,10:47:00,9648.36,9648.36,9648.36,9648.36,334000000
2007/10/19,10:48:00,9647.87,9647.87,9647.87,9647.87,351000000
2007/10/19,10:49:00,9649.94,9649.94,9649.94,9649.94,290000000
2007/10/19,10:50:00,9651.21,9651.21,9651.21,9651.21,343000000
2007/10/19,10:51:00,9651.54,9651.54,9651.54,9651.54,366000000
2007/10/19,10:52:00,9648.72,9648.72,9648.72,9648.72,310000000
2007/10/19,10:53:00,9650.65,9650.65,9650.65,9650.65,376000000
2007/10/19,10:54:00,9649.12,9649.12,9649.12,9649.12,340000000
2007/10/19,10:55:00,9648.82,9648.82,9648.82,9648.82,245000000
2007/10/19,10:56:00,9646.39,9646.39,9646.39,9646.39,405000000
2007/10/19,10:57:00,9646.68,9646.68,9646.68,9646.68,263000000
2007/10/19,10:58:00,9648.24,9648.24,9648.24,9648.24,414000000
2007/10/19,10:59:00,9648.54,9648.54,9648.54,9648.54,298000000
2007/10/19,11:00:00,9648.28,9648.28,9648.28,9648.28,328000000
2007/10/19,11:01:00,9646.74,9646.74,9646.74,9646.74,402000000
2007/10/19,11:02:00,9646.77,9646.77,9646.77,9646.77,339000000
2007/10/19,11:03:00,9646.86,9646.86,9646.86,9646.86,458000000
2007/10/19,11:04:00,9648.66,9648.66,9648.66,9648.66,344000000
2007/10/19,11:05:00,9647.95,9647.95,9647.95,9647.95,321000000
2007/10/19,11:06:00,9649.18,9649.18,9649.18,9649.18,356000000
2007/10/19,11:07:00,9649.95,9649.95,9649.95,9649.95,269000000
2007/10/19,11:08:00,9649.25,9649.25,9649.25,9649.25,296000000
2007/10/19,11:09:00,9648.72,9648.72,9648.72,9648.72,317000000
2007/10/19,11:10:00,9647.32,9647.32,9647.32,9647.32,259000000
2007/10/19,11:11:00,9646.84,9646.84,9646.84,9646.84,387000000
2007/10/19,11:12:00,9645.13,9645.13,9645.13,9645.13,243000000
2007/10/19,11:13:00,9644.50,9644.50,9644.50,9644.50,362000000
2007/10/19,11:14:00,9644.45,9644.45,9644.45,9644.45,266000000
2007/10/19,11:15:00,9645.73,9645.73,9645.73,9645.73,340000000
2007/10/19,11:16:00,9645.36,9645.36,9645.36,9645.36,370000000
2007/10/19,11:17:00,9644.44,9644.44,9644.44,9644.44,274000000
2007/10/19,11:18:00,9644.02,9644.02,9644.02,9644.02,385000000
2007/10/19,11:19:00,9643.87,9643.87,9643.87,9643.87,277000000
2007/10/19,11:20:00,9644.12,9644.12,9644.12,9644.12,259000000
2007/10/19,11:21:00,9642.75,9642.75,9642.75,9642.75,391000000
2007/10/19,11:22:00,9641.75,9641.75,9641.75,9641.75,311000000
2007/10/19,11:23:00,9639.41,9639.41,9639.41,9639.41,362000000
2007/10/19,11:24:00,9635.29,9635.29,9635.29,9635.29,347000000
2007/10/19,11:25:00,9633.43,9633.43,9633.43,9633.43,435000000
2007/10/19,11:26:00,9630.11,9630.11,9630.11,9630.11,564000000
2007/10/19,11:27:00,9628.17,9628.17,9628.17,9628.17,382000000
2007/10/19,11:28:00,9626.26,9626.26,9626.26,9626.26,442000000
2007/10/19,11:29:00,9624.13,9624.13,9624.13,9624.13,397000000
2007/10/19,11:30:00,9622.15,9622.15,9622.15,9622.15,437000000
2007/10/19,11:31:00,9620.16,9620.16,9620.16,9620.16,514000000
2007/10/19,11:32:00,9621.66,9621.66,9621.66,9621.66,460000000
2007/10/19,11:33:00,9621.29,9621.29,9621.29,9621.29,483000000
2007/10/19,11:34:00,9618.40,9618.40,9618.40,9618.40,405000000
2007/10/19,11:35:00,9616.81,9616.81,9616.81,9616.81,409000000
2007/10/19,11:36:00,9613.40,9613.40,9613.40,9613.40,421000000
2007/10/19,11:37:00,9611.07,9611.07,9611.07,9611.07,374000000
2007/10/19,11:38:00,9613.41,9613.41,9613.41,9613.41,362000000
2007/10/19,11:39:00,9612.30,9612.30,9612.30,9612.30,292000000
2007/10/19,11:40:00,9612.06,9612.06,9612.06,9612.06,311000000
2007/10/19,11:41:00,9612.52,9612.52,9612.52,9612.52,359000000
2007/10/19,11:42:00,9609.58,9609.58,9609.58,9609.58,232000000
2007/10/19,11:43:00,9615.97,9615.97,9615.97,9615.97,397000000
2007/10/19,11:44:00,9614.26,9614.26,9614.26,9614.26,331000000
2007/10/19,11:45:00,9615.46,9615.46,9615.46,9615.46,291000000
2007/10/19,11:46:00,9615.11,9615.11,9615.11,9615.11,332000000
2007/10/19,11:47:00,9615.87,9615.87,9615.87,9615.87,212000000
2007/10/19,11:48:00,9615.15,9615.15,9615.15,9615.15,304000000
2007/10/19,11:49:00,9617.95,9617.95,9617.95,9617.95,214000000
2007/10/19,11:50:00,9616.64,9616.64,9616.64,9616.64,226000000
2007/10/19,11:51:00,9618.24,9618.24,9618.24,9618.24,298000000
2007/10/19,11:52:00,9620.53,9620.53,9620.53,9620.53,197000000
2007/10/19,11:53:00,9622.19,9622.19,9622.19,9622.19,375000000
2007/10/19,11:54:00,9625.30,9625.30,9625.30,9625.30,295000000
2007/10/19,11:55:00,9625.11,9625.11,9625.11,9625.11,263000000
2007/10/19,11:56:00,9625.21,9625.21,9625.21,9625.21,248000000
2007/10/19,11:57:00,9626.06,9626.06,9626.06,9626.06,200000000
2007/10/19,11:58:00,9623.33,9623.33,9623.33,9623.33,306000000
2007/10/19,11:59:00,9621.99,9621.99,9621.99,9621.99,267000000
2007/10/19,12:00:00,9620.92,9620.92,9620.92,9620.92,233000000
2007/10/19,12:01:00,9621.65,9621.65,9621.65,9621.65,288000000
2007/10/19,12:02:00,9618.80,9618.80,9618.80,9618.80,222000000
2007/10/19,12:03:00,9619.51,9619.51,9619.51,9619.51,329000000
2007/10/19,12:04:00,9615.15,9615.15,9615.15,9615.15,243000000
2007/10/19,12:05:00,9615.57,9615.57,9615.57,9615.57,236000000
2007/10/19,12:06:00,9616.20,9616.20,9616.20,9616.20,334000000
2007/10/19,12:07:00,9614.45,9614.45,9614.45,9614.45,264000000
2007/10/19,12:08:00,9614.84,9614.84,9614.84,9614.84,404000000
2007/10/19,12:09:00,9615.36,9615.36,9615.36,9615.36,284000000
2007/10/19,12:10:00,9612.37,9612.37,9612.37,9612.37,260000000
2007/10/19,12:11:00,9610.58,9610.58,9610.58,9610.58,424000000
2007/10/19,12:12:00,9609.79,9609.79,9609.79,9609.79,284000000
2007/10/19,12:13:00,9612.36,9612.36,9612.36,9612.36,392000000
2007/10/19,12:14:00,9610.79,9610.79,9610.79,9610.79,495000000
2007/10/19,12:15:00,9613.56,9613.56,9613.56,9613.56,384000000
2007/10/19,12:16:00,9612.55,9612.55,9612.55,9612.55,360000000
2007/10/19,12:17:00,9614.98,9614.98,9614.98,9614.98,296000000
2007/10/19,12:18:00,9613.89,9613.89,9613.89,9613.89,342000000
2007/10/19,12:19:00,9613.32,9613.32,9613.32,9613.32,263000000
2007/10/19,12:20:00,9616.53,9616.53,9616.53,9616.53,288000000
2007/10/19,12:21:00,9616.69,9616.69,9616.69,9616.69,329000000
2007/10/19,12:22:00,9618.13,9618.13,9618.13,9618.13,262000000
2007/10/19,12:23:00,9617.34,9617.34,9617.34,9617.34,363000000
2007/10/19,12:24:00,9618.40,9618.40,9618.40,9618.40,241000000
2007/10/19,12:25:00,9617.96,9617.96,9617.96,9617.96,233000000
2007/10/19,12:26:00,9617.97,9617.97,9617.97,9617.97,293000000
2007/10/19,12:27:00,9618.77,9618.77,9618.77,9618.77,240000000
2007/10/19,12:28:00,9619.23,9619.23,9619.23,9619.23,334000000
2007/10/19,12:29:00,9619.00,9619.00,9619.00,9619.00,268000000
2007/10/19,12:30:00,9618.00,9618.00,9618.00,9618.00,242000000
2007/10/19,12:31:00,9620.03,9620.03,9620.03,9620.03,269000000
2007/10/19,12:32:00,9623.61,9623.61,9623.61,9623.61,229000000
2007/10/19,12:33:00,9623.80,9623.80,9623.80,9623.80,317000000
2007/10/19,12:34:00,9625.99,9625.99,9625.99,9625.99,298000000
2007/10/19,12:35:00,9625.05,9625.05,9625.05,9625.05,296000000
2007/10/19,12:36:00,9626.94,9626.94,9626.94,9626.94,366000000
2007/10/19,12:37:00,9629.29,9629.29,9629.29,9629.29,331000000
2007/10/19,12:38:00,9632.90,9632.90,9632.90,9632.90,520000000
2007/10/19,12:39:00,9634.06,9634.06,9634.06,9634.06,455000000
2007/10/19,12:40:00,9635.45,9635.45,9635.45,9635.45,350000000
2007/10/19,12:41:00,9637.69,9637.69,9637.69,9637.69,472000000
2007/10/19,12:42:00,9638.36,9638.36,9638.36,9638.36,308000000
2007/10/19,12:43:00,9639.67,9639.67,9639.67,9639.67,502000000
2007/10/19,12:44:00,9641.86,9641.86,9641.86,9641.86,421000000
2007/10/19,12:45:00,9640.56,9640.56,9640.56,9640.56,467000000
2007/10/19,12:46:00,9640.87,9640.87,9640.87,9640.87,615000000
2007/10/19,12:47:00,9638.20,9638.20,9638.20,9638.20,520000000
2007/10/19,12:48:00,9638.50,9638.50,9638.50,9638.50,497000000
2007/10/19,12:49:00,9638.96,9638.96,9638.96,9638.96,413000000
2007/10/19,12:50:00,9634.28,9634.28,9634.28,9634.28,356000000
2007/10/19,12:51:00,9631.93,9631.93,9631.93,9631.93,426000000
2007/10/19,12:52:00,9631.52,9631.52,9631.52,9631.52,360000000
2007/10/19,12:53:00,9630.80,9630.80,9630.80,9630.80,414000000
2007/10/19,12:54:00,9627.67,9627.67,9627.67,9627.67,336000000
2007/10/19,12:55:00,9628.67,9628.67,9628.67,9628.67,395000000
2007/10/19,12:56:00,9628.67,9628.67,9628.67,9628.67,423000000
2007/10/19,12:57:00,9626.69,9626.69,9626.69,9626.69,272000000
2007/10/19,12:58:00,9627.22,9627.22,9627.22,9627.22,348000000
2007/10/19,12:59:00,9628.33,9628.33,9628.33,9628.33,305000000
2007/10/19,13:00:00,9627.67,9627.67,9627.67,9627.67,352000000
2007/10/19,13:01:00,9628.78,9628.78,9628.78,9628.78,414000000
2007/10/19,13:02:00,9630.58,9630.58,9630.58,9630.58,361000000
2007/10/19,13:03:00,9628.58,9628.58,9628.58,9628.58,514000000
2007/10/19,13:04:00,9630.72,9630.72,9630.72,9630.72,394000000
2007/10/19,13:05:00,9633.79,9633.79,9633.79,9633.79,456000000
2007/10/19,13:06:00,9635.00,9635.00,9635.00,9635.00,474000000
2007/10/19,13:07:00,9636.63,9636.63,9636.63,9636.63,483000000
2007/10/19,13:08:00,9635.60,9635.60,9635.60,9635.60,547000000
2007/10/19,13:09:00,9636.72,9636.72,9636.72,9636.72,500000000
2007/10/19,13:10:00,9637.24,9637.24,9637.24,9637.24,469000000
2007/10/19,13:11:00,9638.97,9638.97,9638.97,9638.97,533000000
2007/10/19,13:12:00,9638.39,9638.39,9638.39,9638.39,449000000
2007/10/19,13:13:00,9635.60,9635.60,9635.60,9635.60,619000000
2007/10/19,13:14:00,9638.35,9638.35,9638.35,9638.35,512000000
2007/10/19,13:15:00,9636.45,9636.45,9636.45,9636.45,533000000
2007/10/19,13:16:00,9635.14,9635.14,9635.14,9635.14,722000000
2007/10/19,13:17:00,9632.59,9632.59,9632.59,9632.59,668000000
2007/10/19,13:18:00,9630.35,9630.35,9630.35,9630.35,696000000
2007/10/19,13:19:00,9630.39,9630.39,9630.39,9630.39,688000000
2007/10/19,13:20:00,9629.83,9629.83,9629.83,9629.83,571000000
2007/10/19,13:21:00,9628.21,9628.21,9628.21,9628.21,709000000
2007/10/19,13:22:00,9625.32,9625.32,9625.32,9625.32,618000000
2007/10/19,13:23:00,9623.72,9623.72,9623.72,9623.72,819000000
2007/10/19,13:24:00,9626.07,9626.07,9626.07,9626.07,742000000
2007/10/19,13:25:00,9626.09,9626.09,9626.09,9626.09,795000000
2007/10/19,13:26:00,9626.09,9626.09,9626.09,9626.09,0
2007/10/19,13:27:00,9626.09,9626.09,9626.09,9626.09,0
2007/10/19,13:28:00,9626.09,9626.09,9626.09,9626.09,0
2007/10/19,13:29:00,9626.09,9626.09,9626.09,9626.09,0
2007/10/19,13:30:00,9611.72,9611.72,9611.72,9611.72,2763032576
2007/10/22,09:01:00,9278.89,9278.89,9278.89,9278.89,4062032896
2007/10/22,09:02:00,9280.07,9280.07,9280.07,9280.07,1611000064
2007/10/22,09:03:00,9302.22,9302.22,9302.22,9302.22,1682000000
2007/10/22,09:04:00,9322.69,9322.69,9322.69,9322.69,1748999936
2007/10/22,09:05:00,9324.62,9324.62,9324.62,9324.62,1612999936
2007/10/22,09:06:00,9323.73,9323.73,9323.73,9323.73,2179000064
2007/10/22,09:07:00,9321.10,9321.10,9321.10,9321.10,1495000064
2007/10/22,09:08:00,9324.09,9324.09,9324.09,9324.09,1322000000
2007/10/22,09:09:00,9335.49,9335.49,9335.49,9335.49,1224999936
2007/10/22,09:10:00,9334.16,9334.16,9334.16,9334.16,901000000
2007/10/22,09:11:00,9332.85,9332.85,9332.85,9332.85,1224000000
2007/10/22,09:12:00,9337.21,9337.21,9337.21,9337.21,933000000
2007/10/22,09:13:00,9338.72,9338.72,9338.72,9338.72,1057000000
2007/10/22,09:14:00,9336.92,9336.92,9336.92,9336.92,1164000000
2007/10/22,09:15:00,9338.79,9338.79,9338.79,9338.79,865000000
2007/10/22,09:16:00,9338.45,9338.45,9338.45,9338.45,1160000000
2007/10/22,09:17:00,9341.59,9341.59,9341.59,9341.59,923000000
2007/10/22,09:18:00,9341.38,9341.38,9341.38,9341.38,1132999936
2007/10/22,09:19:00,9344.68,9344.68,9344.68,9344.68,880000000
2007/10/22,09:20:00,9344.81,9344.81,9344.81,9344.81,704000000
2007/10/22,09:21:00,9344.55,9344.55,9344.55,9344.55,1094000000
2007/10/22,09:22:00,9340.90,9340.90,9340.90,9340.90,995000000
2007/10/22,09:23:00,9341.54,9341.54,9341.54,9341.54,984000000
2007/10/22,09:24:00,9342.16,9342.16,9342.16,9342.16,858000000
2007/10/22,09:25:00,9342.09,9342.09,9342.09,9342.09,829000000
2007/10/22,09:26:00,9337.34,9337.34,9337.34,9337.34,1072000000
2007/10/22,09:27:00,9332.43,9332.43,9332.43,9332.43,868000000
2007/10/22,09:28:00,9329.87,9329.87,9329.87,9329.87,1292999936
2007/10/22,09:29:00,9330.36,9330.36,9330.36,9330.36,857000000
2007/10/22,09:30:00,9329.18,9329.18,9329.18,9329.18,628000000
2007/10/22,09:31:00,9333.05,9333.05,9333.05,9333.05,788000000
2007/10/22,09:32:00,9329.41,9329.41,9329.41,9329.41,655000000
2007/10/22,09:33:00,9331.53,9331.53,9331.53,9331.53,796000000
2007/10/22,09:34:00,9334.33,9334.33,9334.33,9334.33,594000000
2007/10/22,09:35:00,9335.73,9335.73,9335.73,9335.73,658000000
2007/10/22,09:36:00,9337.39,9337.39,9337.39,9337.39,742000000
2007/10/22,09:37:00,9341.09,9341.09,9341.09,9341.09,626000000
2007/10/22,09:38:00,9341.70,9341.70,9341.70,9341.70,688000000
2007/10/22,09:39:00,9342.67,9342.67,9342.67,9342.67,773000000
2007/10/22,09:40:00,9343.85,9343.85,9343.85,9343.85,536000000
2007/10/22,09:41:00,9342.38,9342.38,9342.38,9342.38,681000000
2007/10/22,09:42:00,9340.18,9340.18,9340.18,9340.18,507000000
2007/10/22,09:43:00,9339.84,9339.84,9339.84,9339.84,673000000
2007/10/22,09:44:00,9339.80,9339.80,9339.80,9339.80,610000000
2007/10/22,09:45:00,9335.72,9335.72,9335.72,9335.72,488000000
2007/10/22,09:46:00,9330.41,9330.41,9330.41,9330.41,931000000
2007/10/22,09:47:00,9323.87,9323.87,9323.87,9323.87,770000000
2007/10/22,09:48:00,9321.03,9321.03,9321.03,9321.03,790000000
2007/10/22,09:49:00,9316.75,9316.75,9316.75,9316.75,863000000
2007/10/22,09:50:00,9312.78,9312.78,9312.78,9312.78,715000000
2007/10/22,09:51:00,9309.17,9309.17,9309.17,9309.17,1017000000
2007/10/22,09:52:00,9306.84,9306.84,9306.84,9306.84,962000000
2007/10/22,09:53:00,9302.00,9302.00,9302.00,9302.00,902000000
2007/10/22,09:54:00,9302.17,9302.17,9302.17,9302.17,889000000
2007/10/22,09:55:00,9305.14,9305.14,9305.14,9305.14,709000000
2007/10/22,09:56:00,9307.37,9307.37,9307.37,9307.37,625000000
2007/10/22,09:57:00,9306.22,9306.22,9306.22,9306.22,510000000
2007/10/22,09:58:00,9309.14,9309.14,9309.14,9309.14,607000000
2007/10/22,09:59:00,9309.79,9309.79,9309.79,9309.79,453000000
2007/10/22,10:00:00,9312.51,9312.51,9312.51,9312.51,442000000
2007/10/22,10:01:00,9309.47,9309.47,9309.47,9309.47,566000000
2007/10/22,10:02:00,9302.87,9302.87,9302.87,9302.87,639000000
2007/10/22,10:03:00,9293.43,9293.43,9293.43,9293.43,929000000
2007/10/22,10:04:00,9284.36,9284.36,9284.36,9284.36,909000000
2007/10/22,10:05:00,9280.21,9280.21,9280.21,9280.21,724000000
2007/10/22,10:06:00,9275.72,9275.72,9275.72,9275.72,937000000
2007/10/22,10:07:00,9278.95,9278.95,9278.95,9278.95,644000000
2007/10/22,10:08:00,9281.72,9281.72,9281.72,9281.72,648000000
2007/10/22,10:09:00,9284.24,9284.24,9284.24,9284.24,709000000
2007/10/22,10:10:00,9285.82,9285.82,9285.82,9285.82,500000000
2007/10/22,10:11:00,9288.95,9288.95,9288.95,9288.95,494000000
2007/10/22,10:12:00,9285.08,9285.08,9285.08,9285.08,548000000
2007/10/22,10:13:00,9283.14,9283.14,9283.14,9283.14,622000000
2007/10/22,10:14:00,9281.98,9281.98,9281.98,9281.98,438000000
2007/10/22,10:15:00,9279.99,9279.99,9279.99,9279.99,378000000
2007/10/22,10:16:00,9283.59,9283.59,9283.59,9283.59,532000000
2007/10/22,10:17:00,9286.70,9286.70,9286.70,9286.70,312000000
2007/10/22,10:18:00,9286.31,9286.31,9286.31,9286.31,409000000
2007/10/22,10:19:00,9289.23,9289.23,9289.23,9289.23,390000000
2007/10/22,10:20:00,9293.09,9293.09,9293.09,9293.09,374000000
2007/10/22,10:21:00,9296.83,9296.83,9296.83,9296.83,489000000
2007/10/22,10:22:00,9298.25,9298.25,9298.25,9298.25,393000000
2007/10/22,10:23:00,9298.86,9298.86,9298.86,9298.86,513000000
2007/10/22,10:24:00,9298.36,9298.36,9298.36,9298.36,400000000
2007/10/22,10:25:00,9295.29,9295.29,9295.29,9295.29,405000000
2007/10/22,10:26:00,9293.84,9293.84,9293.84,9293.84,416000000
2007/10/22,10:27:00,9294.65,9294.65,9294.65,9294.65,351000000
2007/10/22,10:28:00,9290.40,9290.40,9290.40,9290.40,453000000
2007/10/22,10:29:00,9290.56,9290.56,9290.56,9290.56,334000000
2007/10/22,10:30:00,9287.14,9287.14,9287.14,9287.14,343000000
2007/10/22,10:31:00,9290.06,9290.06,9290.06,9290.06,399000000
2007/10/22,10:32:00,9289.56,9289.56,9289.56,9289.56,255000000
2007/10/22,10:33:00,9290.32,9290.32,9290.32,9290.32,395000000
2007/10/22,10:34:00,9294.76,9294.76,9294.76,9294.76,313000000
2007/10/22,10:35:00,9297.94,9297.94,9297.94,9297.94,306000000
2007/10/22,10:36:00,9299.99,9299.99,9299.99,9299.99,390000000
2007/10/22,10:37:00,9300.79,9300.79,9300.79,9300.79,221000000
2007/10/22,10:38:00,9302.49,9302.49,9302.49,9302.49,325000000
2007/10/22,10:39:00,9306.08,9306.08,9306.08,9306.08,298000000
2007/10/22,10:40:00,9306.57,9306.57,9306.57,9306.57,262000000
2007/10/22,10:41:00,9311.04,9311.04,9311.04,9311.04,319000000
2007/10/22,10:42:00,9313.05,9313.05,9313.05,9313.05,300000000
2007/10/22,10:43:00,9312.45,9312.45,9312.45,9312.45,487000000
2007/10/22,10:44:00,9312.54,9312.54,9312.54,9312.54,450000000
2007/10/22,10:45:00,9316.23,9316.23,9316.23,9316.23,476000000
2007/10/22,10:46:00,9310.81,9310.81,9310.81,9310.81,542000000
2007/10/22,10:47:00,9313.66,9313.66,9313.66,9313.66,300000000
2007/10/22,10:48:00,9307.74,9307.74,9307.74,9307.74,413000000
2007/10/22,10:49:00,9311.29,9311.29,9311.29,9311.29,394000000
2007/10/22,10:50:00,9310.38,9310.38,9310.38,9310.38,265000000
2007/10/22,10:51:00,9312.09,9312.09,9312.09,9312.09,381000000
2007/10/22,10:52:00,9312.50,9312.50,9312.50,9312.50,258000000
2007/10/22,10:53:00,9313.59,9313.59,9313.59,9313.59,313000000
2007/10/22,10:54:00,9315.40,9315.40,9315.40,9315.40,334000000
2007/10/22,10:55:00,9315.44,9315.44,9315.44,9315.44,293000000
2007/10/22,10:56:00,9310.40,9310.40,9310.40,9310.40,454000000
2007/10/22,10:57:00,9314.19,9314.19,9314.19,9314.19,407000000
2007/10/22,10:58:00,9309.78,9309.78,9309.78,9309.78,472000000
2007/10/22,10:59:00,9316.42,9316.42,9316.42,9316.42,319000000
2007/10/22,11:00:00,9318.37,9318.37,9318.37,9318.37,292000000
2007/10/22,11:01:00,9315.54,9315.54,9315.54,9315.54,415000000
2007/10/22,11:02:00,9317.53,9317.53,9317.53,9317.53,249000000
2007/10/22,11:03:00,9316.36,9316.36,9316.36,9316.36,335000000
2007/10/22,11:04:00,9319.13,9319.13,9319.13,9319.13,247000000
2007/10/22,11:05:00,9312.33,9312.33,9312.33,9312.33,341000000
2007/10/22,11:06:00,9317.72,9317.72,9317.72,9317.72,304000000
2007/10/22,11:07:00,9317.62,9317.62,9317.62,9317.62,278000000
2007/10/22,11:08:00,9313.84,9313.84,9313.84,9313.84,373000000
2007/10/22,11:09:00,9312.92,9312.92,9312.92,9312.92,339000000
2007/10/22,11:10:00,9313.16,9313.16,9313.16,9313.16,429000000
2007/10/22,11:11:00,9320.77,9320.77,9320.77,9320.77,452000000
2007/10/22,11:12:00,9320.23,9320.23,9320.23,9320.23,302000000
2007/10/22,11:13:00,9322.45,9322.45,9322.45,9322.45,383000000
2007/10/22,11:14:00,9317.32,9317.32,9317.32,9317.32,325000000
2007/10/22,11:15:00,9320.80,9320.80,9320.80,9320.80,313000000
2007/10/22,11:16:00,9323.46,9323.46,9323.46,9323.46,384000000
2007/10/22,11:17:00,9328.87,9328.87,9328.87,9328.87,295000000
2007/10/22,11:18:00,9332.15,9332.15,9332.15,9332.15,572000000
2007/10/22,11:19:00,9336.58,9336.58,9336.58,9336.58,352000000
2007/10/22,11:20:00,9334.40,9334.40,9334.40,9334.40,509000000
2007/10/22,11:21:00,9335.92,9335.92,9335.92,9335.92,423000000
2007/10/22,11:22:00,9338.26,9338.26,9338.26,9338.26,304000000
2007/10/22,11:23:00,9341.65,9341.65,9341.65,9341.65,416000000
2007/10/22,11:24:00,9333.99,9333.99,9333.99,9333.99,432000000
2007/10/22,11:25:00,9336.68,9336.68,9336.68,9336.68,362000000
2007/10/22,11:26:00,9341.93,9341.93,9341.93,9341.93,453000000
2007/10/22,11:27:00,9343.50,9343.50,9343.50,9343.50,296000000
2007/10/22,11:28:00,9345.17,9345.17,9345.17,9345.17,380000000
2007/10/22,11:29:00,9347.91,9347.91,9347.91,9347.91,309000000
2007/10/22,11:30:00,9350.22,9350.22,9350.22,9350.22,375000000
2007/10/22,11:31:00,9352.23,9352.23,9352.23,9352.23,570000000
2007/10/22,11:32:00,9354.08,9354.08,9354.08,9354.08,360000000
2007/10/22,11:33:00,9358.09,9358.09,9358.09,9358.09,489000000
2007/10/22,11:34:00,9359.99,9359.99,9359.99,9359.99,363000000
2007/10/22,11:35:00,9362.26,9362.26,9362.26,9362.26,428000000
2007/10/22,11:36:00,9364.91,9364.91,9364.91,9364.91,563000000
2007/10/22,11:37:00,9366.24,9366.24,9366.24,9366.24,333000000
2007/10/22,11:38:00,9368.67,9368.67,9368.67,9368.67,422000000
2007/10/22,11:39:00,9365.80,9365.80,9365.80,9365.80,351000000
2007/10/22,11:40:00,9356.26,9356.26,9356.26,9356.26,350000000
2007/10/22,11:41:00,9360.62,9360.62,9360.62,9360.62,443000000
2007/10/22,11:42:00,9358.15,9358.15,9358.15,9358.15,311000000
2007/10/22,11:43:00,9349.82,9349.82,9349.82,9349.82,473000000
2007/10/22,11:44:00,9349.77,9349.77,9349.77,9349.77,249000000
2007/10/22,11:45:00,9349.69,9349.69,9349.69,9349.69,283000000
2007/10/22,11:46:00,9349.98,9349.98,9349.98,9349.98,307000000
2007/10/22,11:47:00,9344.18,9344.18,9344.18,9344.18,197000000
2007/10/22,11:48:00,9347.93,9347.93,9347.93,9347.93,318000000
2007/10/22,11:49:00,9351.13,9351.13,9351.13,9351.13,283000000
2007/10/22,11:50:00,9354.81,9354.81,9354.81,9354.81,242000000
2007/10/22,11:51:00,9356.22,9356.22,9356.22,9356.22,298000000
2007/10/22,11:52:00,9359.26,9359.26,9359.26,9359.26,195000000
2007/10/22,11:53:00,9360.04,9360.04,9360.04,9360.04,286000000
2007/10/22,11:54:00,9361.22,9361.22,9361.22,9361.22,221000000
2007/10/22,11:55:00,9363.39,9363.39,9363.39,9363.39,225000000
2007/10/22,11:56:00,9363.54,9363.54,9363.54,9363.54,309000000
2007/10/22,11:57:00,9365.43,9365.43,9365.43,9365.43,209000000
2007/10/22,11:58:00,9367.49,9367.49,9367.49,9367.49,319000000
2007/10/22,11:59:00,9370.14,9370.14,9370.14,9370.14,208000000
2007/10/22,12:00:00,9373.97,9373.97,9373.97,9373.97,309000000
2007/10/22,12:01:00,9377.18,9377.18,9377.18,9377.18,398000000
2007/10/22,12:02:00,9380.67,9380.67,9380.67,9380.67,210000000
2007/10/22,12:03:00,9381.65,9381.65,9381.65,9381.65,289000000
2007/10/22,12:04:00,9380.59,9380.59,9380.59,9380.59,237000000
2007/10/22,12:05:00,9368.20,9368.20,9368.20,9368.20,322000000
2007/10/22,12:06:00,9375.71,9375.71,9375.71,9375.71,259000000
2007/10/22,12:07:00,9370.63,9370.63,9370.63,9370.63,291000000
2007/10/22,12:08:00,9364.24,9364.24,9364.24,9364.24,428000000
2007/10/22,12:09:00,9365.58,9365.58,9365.58,9365.58,239000000
2007/10/22,12:10:00,9368.03,9368.03,9368.03,9368.03,245000000
2007/10/22,12:11:00,9368.78,9368.78,9368.78,9368.78,314000000
2007/10/22,12:12:00,9369.59,9369.59,9369.59,9369.59,222000000
2007/10/22,12:13:00,9370.81,9370.81,9370.81,9370.81,282000000
2007/10/22,12:14:00,9373.50,9373.50,9373.50,9373.50,258000000
2007/10/22,12:15:00,9373.33,9373.33,9373.33,9373.33,260000000
2007/10/22,12:16:00,9374.88,9374.88,9374.88,9374.88,297000000
2007/10/22,12:17:00,9370.58,9370.58,9370.58,9370.58,333000000
2007/10/22,12:18:00,9374.05,9374.05,9374.05,9374.05,384000000
2007/10/22,12:19:00,9374.70,9374.70,9374.70,9374.70,328000000
2007/10/22,12:20:00,9372.04,9372.04,9372.04,9372.04,270000000
2007/10/22,12:21:00,9370.35,9370.35,9370.35,9370.35,407000000
2007/10/22,12:22:00,9371.57,9371.57,9371.57,9371.57,232000000
2007/10/22,12:23:00,9365.85,9365.85,9365.85,9365.85,289000000
2007/10/22,12:24:00,9365.55,9365.55,9365.55,9365.55,403000000
2007/10/22,12:25:00,9366.57,9366.57,9366.57,9366.57,311000000
2007/10/22,12:26:00,9367.39,9367.39,9367.39,9367.39,309000000
2007/10/22,12:27:00,9358.31,9358.31,9358.31,9358.31,285000000
2007/10/22,12:28:00,9364.83,9364.83,9364.83,9364.83,298000000
2007/10/22,12:29:00,9355.12,9355.12,9355.12,9355.12,362000000
2007/10/22,12:30:00,9361.31,9361.31,9361.31,9361.31,376000000
2007/10/22,12:31:00,9360.94,9360.94,9360.94,9360.94,337000000
2007/10/22,12:32:00,9362.95,9362.95,9362.95,9362.95,206000000
2007/10/22,12:33:00,9360.70,9360.70,9360.70,9360.70,381000000
2007/10/22,12:34:00,9358.28,9358.28,9358.28,9358.28,260000000
2007/10/22,12:35:00,9359.79,9359.79,9359.79,9359.79,243000000
2007/10/22,12:36:00,9357.60,9357.60,9357.60,9357.60,343000000
2007/10/22,12:37:00,9359.71,9359.71,9359.71,9359.71,207000000
2007/10/22,12:38:00,9357.85,9357.85,9357.85,9357.85,341000000
2007/10/22,12:39:00,9358.03,9358.03,9358.03,9358.03,232000000
2007/10/22,12:40:00,9357.83,9357.83,9357.83,9357.83,204000000
2007/10/22,12:41:00,9357.83,9357.83,9357.83,9357.83,331000000
2007/10/22,12:42:00,9355.73,9355.73,9355.73,9355.73,239000000
2007/10/22,12:43:00,9347.37,9347.37,9347.37,9347.37,469000000
2007/10/22,12:44:00,9347.48,9347.48,9347.48,9347.48,397000000
2007/10/22,12:45:00,9345.22,9345.22,9345.22,9345.22,344000000
2007/10/22,12:46:00,9345.81,9345.81,9345.81,9345.81,480000000
2007/10/22,12:47:00,9345.00,9345.00,9345.00,9345.00,348000000
2007/10/22,12:48:00,9346.38,9346.38,9346.38,9346.38,335000000
2007/10/22,12:49:00,9346.84,9346.84,9346.84,9346.84,281000000
2007/10/22,12:50:00,9347.10,9347.10,9347.10,9347.10,300000000
2007/10/22,12:51:00,9348.40,9348.40,9348.40,9348.40,333000000
2007/10/22,12:52:00,9346.60,9346.60,9346.60,9346.60,274000000
2007/10/22,12:53:00,9348.42,9348.42,9348.42,9348.42,363000000
2007/10/22,12:54:00,9349.25,9349.25,9349.25,9349.25,273000000
2007/10/22,12:55:00,9350.61,9350.61,9350.61,9350.61,368000000
2007/10/22,12:56:00,9352.82,9352.82,9352.82,9352.82,402000000
2007/10/22,12:57:00,9354.02,9354.02,9354.02,9354.02,288000000
2007/10/22,12:58:00,9355.54,9355.54,9355.54,9355.54,336000000
2007/10/22,12:59:00,9352.46,9352.46,9352.46,9352.46,230000000
2007/10/22,13:00:00,9354.94,9354.94,9354.94,9354.94,213000000
2007/10/22,13:01:00,9360.00,9360.00,9360.00,9360.00,380000000
2007/10/22,13:02:00,9359.25,9359.25,9359.25,9359.25,248000000
2007/10/22,13:03:00,9359.10,9359.10,9359.10,9359.10,314000000
2007/10/22,13:04:00,9361.30,9361.30,9361.30,9361.30,324000000
2007/10/22,13:05:00,9353.41,9353.41,9353.41,9353.41,387000000
2007/10/22,13:06:00,9360.23,9360.23,9360.23,9360.23,428000000
2007/10/22,13:07:00,9360.25,9360.25,9360.25,9360.25,285000000
2007/10/22,13:08:00,9360.01,9360.01,9360.01,9360.01,528000000
2007/10/22,13:09:00,9354.59,9354.59,9354.59,9354.59,520000000
2007/10/22,13:10:00,9354.96,9354.96,9354.96,9354.96,556000000
2007/10/22,13:11:00,9356.36,9356.36,9356.36,9356.36,594000000
2007/10/22,13:12:00,9357.11,9357.11,9357.11,9357.11,378000000
2007/10/22,13:13:00,9357.76,9357.76,9357.76,9357.76,507000000
2007/10/22,13:14:00,9357.17,9357.17,9357.17,9357.17,514000000
2007/10/22,13:15:00,9357.72,9357.72,9357.72,9357.72,484000000
2007/10/22,13:16:00,9355.33,9355.33,9355.33,9355.33,653000000
2007/10/22,13:17:00,9355.75,9355.75,9355.75,9355.75,440000000
2007/10/22,13:18:00,9350.23,9350.23,9350.23,9350.23,670000000
2007/10/22,13:19:00,9350.86,9350.86,9350.86,9350.86,578000000
2007/10/22,13:20:00,9343.57,9343.57,9343.57,9343.57,581000000
2007/10/22,13:21:00,9345.17,9345.17,9345.17,9345.17,663000000
2007/10/22,13:22:00,9343.20,9343.20,9343.20,9343.20,583000000
2007/10/22,13:23:00,9346.18,9346.18,9346.18,9346.18,840000000
2007/10/22,13:24:00,9346.31,9346.31,9346.31,9346.31,680000000
2007/10/22,13:25:00,9347.39,9347.39,9347.39,9347.39,702000000
2007/10/22,13:26:00,9347.39,9347.39,9347.39,9347.39,0
2007/10/22,13:27:00,9347.39,9347.39,9347.39,9347.39,0
2007/10/22,13:28:00,9347.39,9347.39,9347.39,9347.39,0
2007/10/22,13:29:00,9347.39,9347.39,9347.39,9347.39,0
2007/10/22,13:30:00,9360.63,9360.63,9360.63,9360.63,3872032768
2007/10/23,09:01:00,9419.54,9419.54,9419.54,9419.54,688032768
2007/10/23,09:02:00,9431.38,9431.38,9431.38,9431.38,1436000000
2007/10/23,09:03:00,9426.01,9426.01,9426.01,9426.01,1776999936
2007/10/23,09:04:00,9431.91,9431.91,9431.91,9431.91,1355000064
2007/10/23,09:05:00,9433.63,9433.63,9433.63,9433.63,1160000000
2007/10/23,09:06:00,9435.12,9435.12,9435.12,9435.12,1576000000
2007/10/23,09:07:00,9438.55,9438.55,9438.55,9438.55,1098000000
2007/10/23,09:08:00,9434.41,9434.41,9434.41,9434.41,1424999936
2007/10/23,09:09:00,9440.27,9440.27,9440.27,9440.27,1200000000
2007/10/23,09:10:00,9443.78,9443.78,9443.78,9443.78,1064000000
2007/10/23,09:11:00,9440.30,9440.30,9440.30,9440.30,1327000064
2007/10/23,09:12:00,9435.58,9435.58,9435.58,9435.58,1151000064
2007/10/23,09:13:00,9437.16,9437.16,9437.16,9437.16,1168999936
2007/10/23,09:14:00,9434.37,9434.37,9434.37,9434.37,940000000
2007/10/23,09:15:00,9425.16,9425.16,9425.16,9425.16,896000000
2007/10/23,09:16:00,9426.51,9426.51,9426.51,9426.51,1338000000
2007/10/23,09:17:00,9425.65,9425.65,9425.65,9425.65,999000000
2007/10/23,09:18:00,9427.84,9427.84,9427.84,9427.84,1135000064
2007/10/23,09:19:00,9429.09,9429.09,9429.09,9429.09,1054000000
2007/10/23,09:20:00,9431.79,9431.79,9431.79,9431.79,785000000
2007/10/23,09:21:00,9433.48,9433.48,9433.48,9433.48,968000000
2007/10/23,09:22:00,9434.94,9434.94,9434.94,9434.94,639000000
2007/10/23,09:23:00,9439.01,9439.01,9439.01,9439.01,903000000
2007/10/23,09:24:00,9446.08,9446.08,9446.08,9446.08,992000000
2007/10/23,09:25:00,9450.70,9450.70,9450.70,9450.70,881000000
2007/10/23,09:26:00,9457.51,9457.51,9457.51,9457.51,1343000064
2007/10/23,09:27:00,9460.20,9460.20,9460.20,9460.20,856000000
2007/10/23,09:28:00,9460.02,9460.02,9460.02,9460.02,1150000000
2007/10/23,09:29:00,9451.43,9451.43,9451.43,9451.43,815000000
2007/10/23,09:30:00,9456.08,9456.08,9456.08,9456.08,663000000
2007/10/23,09:31:00,9454.15,9454.15,9454.15,9454.15,710000000
2007/10/23,09:32:00,9453.77,9453.77,9453.77,9453.77,592000000
2007/10/23,09:33:00,9450.64,9450.64,9450.64,9450.64,674000000
2007/10/23,09:34:00,9452.23,9452.23,9452.23,9452.23,735000000
2007/10/23,09:35:00,9453.94,9453.94,9453.94,9453.94,615000000
2007/10/23,09:36:00,9454.62,9454.62,9454.62,9454.62,889000000
2007/10/23,09:37:00,9458.98,9458.98,9458.98,9458.98,593000000
2007/10/23,09:38:00,9459.69,9459.69,9459.69,9459.69,687000000
2007/10/23,09:39:00,9462.63,9462.63,9462.63,9462.63,623000000
2007/10/23,09:40:00,9464.43,9464.43,9464.43,9464.43,546000000
2007/10/23,09:41:00,9458.07,9458.07,9458.07,9458.07,871000000
2007/10/23,09:42:00,9458.67,9458.67,9458.67,9458.67,709000000
2007/10/23,09:43:00,9459.49,9459.49,9459.49,9459.49,743000000
2007/10/23,09:44:00,9459.60,9459.60,9459.60,9459.60,691000000
2007/10/23,09:45:00,9456.61,9456.61,9456.61,9456.61,503000000
2007/10/23,09:46:00,9451.09,9451.09,9451.09,9451.09,756000000
2007/10/23,09:47:00,9451.78,9451.78,9451.78,9451.78,519000000
2007/10/23,09:48:00,9448.64,9448.64,9448.64,9448.64,586000000
2007/10/23,09:49:00,9447.89,9447.89,9447.89,9447.89,572000000
2007/10/23,09:50:00,9448.26,9448.26,9448.26,9448.26,482000000
2007/10/23,09:51:00,9447.81,9447.81,9447.81,9447.81,546000000
2007/10/23,09:52:00,9449.00,9449.00,9449.00,9449.00,408000000
2007/10/23,09:53:00,9448.01,9448.01,9448.01,9448.01,538000000
2007/10/23,09:54:00,9446.81,9446.81,9446.81,9446.81,443000000
2007/10/23,09:55:00,9448.38,9448.38,9448.38,9448.38,436000000
2007/10/23,09:56:00,9446.98,9446.98,9446.98,9446.98,652000000
2007/10/23,09:57:00,9447.76,9447.76,9447.76,9447.76,460000000
2007/10/23,09:58:00,9447.07,9447.07,9447.07,9447.07,532000000
2007/10/23,09:59:00,9450.40,9450.40,9450.40,9450.40,815000000
2007/10/23,10:00:00,9447.54,9447.54,9447.54,9447.54,601000000
2007/10/23,10:01:00,9448.84,9448.84,9448.84,9448.84,574000000
2007/10/23,10:02:00,9450.56,9450.56,9450.56,9450.56,412000000
2007/10/23,10:03:00,9450.30,9450.30,9450.30,9450.30,507000000
2007/10/23,10:04:00,9452.42,9452.42,9452.42,9452.42,407000000
2007/10/23,10:05:00,9451.93,9451.93,9451.93,9451.93,394000000
2007/10/23,10:06:00,9453.68,9453.68,9453.68,9453.68,557000000
2007/10/23,10:07:00,9454.57,9454.57,9454.57,9454.57,388000000
2007/10/23,10:08:00,9454.49,9454.49,9454.49,9454.49,576000000
2007/10/23,10:09:00,9458.64,9458.64,9458.64,9458.64,417000000
2007/10/23,10:10:00,9458.01,9458.01,9458.01,9458.01,346000000
2007/10/23,10:11:00,9457.67,9457.67,9457.67,9457.67,457000000
2007/10/23,10:12:00,9449.28,9449.28,9449.28,9449.28,435000000
2007/10/23,10:13:00,9452.70,9452.70,9452.70,9452.70,404000000
2007/10/23,10:14:00,9453.30,9453.30,9453.30,9453.30,370000000
2007/10/23,10:15:00,9452.02,9452.02,9452.02,9452.02,304000000
2007/10/23,10:16:00,9456.65,9456.65,9456.65,9456.65,417000000
2007/10/23,10:17:00,9454.36,9454.36,9454.36,9454.36,264000000
2007/10/23,10:18:00,9456.72,9456.72,9456.72,9456.72,453000000
2007/10/23,10:19:00,9460.75,9460.75,9460.75,9460.75,461000000
2007/10/23,10:20:00,9462.94,9462.94,9462.94,9462.94,479000000
2007/10/23,10:21:00,9465.13,9465.13,9465.13,9465.13,544000000
2007/10/23,10:22:00,9466.69,9466.69,9466.69,9466.69,398000000
2007/10/23,10:23:00,9467.09,9467.09,9467.09,9467.09,595000000
2007/10/23,10:24:00,9471.42,9471.42,9471.42,9471.42,530000000
2007/10/23,10:25:00,9472.26,9472.26,9472.26,9472.26,501000000
2007/10/23,10:26:00,9473.02,9473.02,9473.02,9473.02,782000000
2007/10/23,10:27:00,9477.25,9477.25,9477.25,9477.25,409000000
2007/10/23,10:28:00,9476.77,9476.77,9476.77,9476.77,551000000
2007/10/23,10:29:00,9476.26,9476.26,9476.26,9476.26,460000000
2007/10/23,10:30:00,9479.59,9479.59,9479.59,9479.59,453000000
2007/10/23,10:31:00,9481.45,9481.45,9481.45,9481.45,503000000
2007/10/23,10:32:00,9482.00,9482.00,9482.00,9482.00,353000000
2007/10/23,10:33:00,9481.08,9481.08,9481.08,9481.08,518000000
2007/10/23,10:34:00,9479.73,9479.73,9479.73,9479.73,406000000
2007/10/23,10:35:00,9478.21,9478.21,9478.21,9478.21,404000000
2007/10/23,10:36:00,9476.26,9476.26,9476.26,9476.26,436000000
2007/10/23,10:37:00,9475.33,9475.33,9475.33,9475.33,279000000
2007/10/23,10:38:00,9473.41,9473.41,9473.41,9473.41,501000000
2007/10/23,10:39:00,9472.11,9472.11,9472.11,9472.11,326000000
2007/10/23,10:40:00,9471.47,9471.47,9471.47,9471.47,322000000
2007/10/23,10:41:00,9468.18,9468.18,9468.18,9468.18,403000000
2007/10/23,10:42:00,9469.76,9469.76,9469.76,9469.76,269000000
2007/10/23,10:43:00,9469.93,9469.93,9469.93,9469.93,411000000
2007/10/23,10:44:00,9467.90,9467.90,9467.90,9467.90,306000000
2007/10/23,10:45:00,9469.33,9469.33,9469.33,9469.33,320000000
2007/10/23,10:46:00,9468.41,9468.41,9468.41,9468.41,367000000
2007/10/23,10:47:00,9470.56,9470.56,9470.56,9470.56,256000000
2007/10/23,10:48:00,9468.47,9468.47,9468.47,9468.47,418000000
2007/10/23,10:49:00,9469.52,9469.52,9469.52,9469.52,305000000
2007/10/23,10:50:00,9461.91,9461.91,9461.91,9461.91,351000000
2007/10/23,10:51:00,9463.76,9463.76,9463.76,9463.76,341000000
2007/10/23,10:52:00,9464.24,9464.24,9464.24,9464.24,251000000
2007/10/23,10:53:00,9465.70,9465.70,9465.70,9465.70,404000000
2007/10/23,10:54:00,9466.24,9466.24,9466.24,9466.24,330000000
2007/10/23,10:55:00,9466.15,9466.15,9466.15,9466.15,297000000
2007/10/23,10:56:00,9467.85,9467.85,9467.85,9467.85,495000000
2007/10/23,10:57:00,9469.99,9469.99,9469.99,9469.99,451000000
2007/10/23,10:58:00,9470.66,9470.66,9470.66,9470.66,680000000
2007/10/23,10:59:00,9474.89,9474.89,9474.89,9474.89,1104999936
2007/10/23,11:00:00,9477.10,9477.10,9477.10,9477.10,898000000
2007/10/23,11:01:00,9477.06,9477.06,9477.06,9477.06,508000000
2007/10/23,11:02:00,9475.11,9475.11,9475.11,9475.11,549000000
2007/10/23,11:03:00,9475.02,9475.02,9475.02,9475.02,435000000
2007/10/23,11:04:00,9467.45,9467.45,9467.45,9467.45,384000000
2007/10/23,11:05:00,9469.50,9469.50,9469.50,9469.50,338000000
2007/10/23,11:06:00,9468.90,9468.90,9468.90,9468.90,414000000
2007/10/23,11:07:00,9467.67,9467.67,9467.67,9467.67,309000000
2007/10/23,11:08:00,9469.37,9469.37,9469.37,9469.37,437000000
2007/10/23,11:09:00,9467.46,9467.46,9467.46,9467.46,386000000
2007/10/23,11:10:00,9465.33,9465.33,9465.33,9465.33,465000000
2007/10/23,11:11:00,9466.72,9466.72,9466.72,9466.72,409000000
2007/10/23,11:12:00,9465.73,9465.73,9465.73,9465.73,293000000
2007/10/23,11:13:00,9463.34,9463.34,9463.34,9463.34,398000000
2007/10/23,11:14:00,9462.14,9462.14,9462.14,9462.14,314000000
2007/10/23,11:15:00,9460.29,9460.29,9460.29,9460.29,385000000
2007/10/23,11:16:00,9458.11,9458.11,9458.11,9458.11,441000000
2007/10/23,11:17:00,9453.00,9453.00,9453.00,9453.00,346000000
2007/10/23,11:18:00,9451.03,9451.03,9451.03,9451.03,406000000
2007/10/23,11:19:00,9450.63,9450.63,9450.63,9450.63,472000000
2007/10/23,11:20:00,9448.89,9448.89,9448.89,9448.89,450000000
2007/10/23,11:21:00,9447.64,9447.64,9447.64,9447.64,491000000
2007/10/23,11:22:00,9445.97,9445.97,9445.97,9445.97,351000000
2007/10/23,11:23:00,9447.51,9447.51,9447.51,9447.51,470000000
2007/10/23,11:24:00,9446.09,9446.09,9446.09,9446.09,357000000
2007/10/23,11:25:00,9447.06,9447.06,9447.06,9447.06,389000000
2007/10/23,11:26:00,9449.52,9449.52,9449.52,9449.52,391000000
2007/10/23,11:27:00,9449.68,9449.68,9449.68,9449.68,265000000
2007/10/23,11:28:00,9448.70,9448.70,9448.70,9448.70,325000000
2007/10/23,11:29:00,9447.63,9447.63,9447.63,9447.63,280000000
2007/10/23,11:30:00,9447.01,9447.01,9447.01,9447.01,248000000
2007/10/23,11:31:00,9447.66,9447.66,9447.66,9447.66,313000000
2007/10/23,11:32:00,9449.60,9449.60,9449.60,9449.60,238000000
2007/10/23,11:33:00,9450.18,9450.18,9450.18,9450.18,363000000
2007/10/23,11:34:00,9450.53,9450.53,9450.53,9450.53,327000000
2007/10/23,11:35:00,9455.17,9455.17,9455.17,9455.17,385000000
2007/10/23,11:36:00,9455.22,9455.22,9455.22,9455.22,331000000
2007/10/23,11:37:00,9459.35,9459.35,9459.35,9459.35,379000000
2007/10/23,11:38:00,9461.96,9461.96,9461.96,9461.96,406000000
2007/10/23,11:39:00,9465.03,9465.03,9465.03,9465.03,375000000
2007/10/23,11:40:00,9469.65,9469.65,9469.65,9469.65,398000000
2007/10/23,11:41:00,9471.70,9471.70,9471.70,9471.70,351000000
2007/10/23,11:42:00,9470.50,9470.50,9470.50,9470.50,290000000
2007/10/23,11:43:00,9468.77,9468.77,9468.77,9468.77,380000000
2007/10/23,11:44:00,9469.74,9469.74,9469.74,9469.74,299000000
2007/10/23,11:45:00,9468.81,9468.81,9468.81,9468.81,277000000
2007/10/23,11:46:00,9468.33,9468.33,9468.33,9468.33,417000000
2007/10/23,11:47:00,9467.93,9467.93,9467.93,9467.93,281000000
2007/10/23,11:48:00,9474.84,9474.84,9474.84,9474.84,370000000
2007/10/23,11:49:00,9482.90,9482.90,9482.90,9482.90,501000000
2007/10/23,11:50:00,9482.96,9482.96,9482.96,9482.96,447000000
2007/10/23,11:51:00,9493.82,9493.82,9493.82,9493.82,645000000
2007/10/23,11:52:00,9492.16,9492.16,9492.16,9492.16,341000000
2007/10/23,11:53:00,9489.99,9489.99,9489.99,9489.99,473000000
2007/10/23,11:54:00,9488.60,9488.60,9488.60,9488.60,292000000
2007/10/23,11:55:00,9485.27,9485.27,9485.27,9485.27,268000000
2007/10/23,11:56:00,9486.04,9486.04,9486.04,9486.04,1347000064
2007/10/23,11:57:00,9486.45,9486.45,9486.45,9486.45,372000000
2007/10/23,11:58:00,9485.49,9485.49,9485.49,9485.49,320000000
2007/10/23,11:59:00,9491.52,9491.52,9491.52,9491.52,293000000
2007/10/23,12:00:00,9486.84,9486.84,9486.84,9486.84,358000000
2007/10/23,12:01:00,9486.71,9486.71,9486.71,9486.71,333000000
2007/10/23,12:02:00,9488.87,9488.87,9488.87,9488.87,295000000
2007/10/23,12:03:00,9487.76,9487.76,9487.76,9487.76,428000000
2007/10/23,12:04:00,9485.67,9485.67,9485.67,9485.67,282000000
2007/10/23,12:05:00,9482.03,9482.03,9482.03,9482.03,352000000
2007/10/23,12:06:00,9481.47,9481.47,9481.47,9481.47,436000000
2007/10/23,12:07:00,9481.76,9481.76,9481.76,9481.76,306000000
2007/10/23,12:08:00,9478.74,9478.74,9478.74,9478.74,479000000
2007/10/23,12:09:00,9476.91,9476.91,9476.91,9476.91,365000000
2007/10/23,12:10:00,9473.28,9473.28,9473.28,9473.28,361000000
2007/10/23,12:11:00,9473.84,9473.84,9473.84,9473.84,404000000
2007/10/23,12:12:00,9472.42,9472.42,9472.42,9472.42,283000000
2007/10/23,12:13:00,9472.92,9472.92,9472.92,9472.92,404000000
2007/10/23,12:14:00,9473.96,9473.96,9473.96,9473.96,276000000
2007/10/23,12:15:00,9475.92,9475.92,9475.92,9475.92,284000000
2007/10/23,12:16:00,9477.17,9477.17,9477.17,9477.17,332000000
2007/10/23,12:17:00,9482.65,9482.65,9482.65,9482.65,268000000
2007/10/23,12:18:00,9488.82,9488.82,9488.82,9488.82,595000000
2007/10/23,12:19:00,9489.71,9489.71,9489.71,9489.71,510000000
2007/10/23,12:20:00,9489.75,9489.75,9489.75,9489.75,370000000
2007/10/23,12:21:00,9492.49,9492.49,9492.49,9492.49,466000000
2007/10/23,12:22:00,9494.55,9494.55,9494.55,9494.55,374000000
2007/10/23,12:23:00,9497.14,9497.14,9497.14,9497.14,402000000
2007/10/23,12:24:00,9497.19,9497.19,9497.19,9497.19,374000000
2007/10/23,12:25:00,9496.54,9496.54,9496.54,9496.54,343000000
2007/10/23,12:26:00,9496.25,9496.25,9496.25,9496.25,490000000
2007/10/23,12:27:00,9496.41,9496.41,9496.41,9496.41,309000000
2007/10/23,12:28:00,9500.91,9500.91,9500.91,9500.91,463000000
2007/10/23,12:29:00,9506.79,9506.79,9506.79,9506.79,316000000
2007/10/23,12:30:00,9509.60,9509.60,9509.60,9509.60,411000000
2007/10/23,12:31:00,9506.95,9506.95,9506.95,9506.95,406000000
2007/10/23,12:32:00,9506.79,9506.79,9506.79,9506.79,376000000
2007/10/23,12:33:00,9506.50,9506.50,9506.50,9506.50,506000000
2007/10/23,12:34:00,9508.70,9508.70,9508.70,9508.70,625000000
2007/10/23,12:35:00,9507.75,9507.75,9507.75,9507.75,401000000
2007/10/23,12:36:00,9508.60,9508.60,9508.60,9508.60,472000000
2007/10/23,12:37:00,9512.56,9512.56,9512.56,9512.56,487000000
2007/10/23,12:38:00,9508.71,9508.71,9508.71,9508.71,473000000
2007/10/23,12:39:00,9505.05,9505.05,9505.05,9505.05,343000000
2007/10/23,12:40:00,9500.67,9500.67,9500.67,9500.67,345000000
2007/10/23,12:41:00,9501.35,9501.35,9501.35,9501.35,418000000
2007/10/23,12:42:00,9497.96,9497.96,9497.96,9497.96,269000000
2007/10/23,12:43:00,9496.96,9496.96,9496.96,9496.96,394000000
2007/10/23,12:44:00,9497.02,9497.02,9497.02,9497.02,355000000
2007/10/23,12:45:00,9496.63,9496.63,9496.63,9496.63,354000000
2007/10/23,12:46:00,9500.09,9500.09,9500.09,9500.09,361000000
2007/10/23,12:47:00,9497.27,9497.27,9497.27,9497.27,296000000
2007/10/23,12:48:00,9501.28,9501.28,9501.28,9501.28,438000000
2007/10/23,12:49:00,9497.48,9497.48,9497.48,9497.48,352000000
2007/10/23,12:50:00,9498.82,9498.82,9498.82,9498.82,322000000
2007/10/23,12:51:00,9499.12,9499.12,9499.12,9499.12,400000000
2007/10/23,12:52:00,9496.64,9496.64,9496.64,9496.64,319000000
2007/10/23,12:53:00,9497.70,9497.70,9497.70,9497.70,387000000
2007/10/23,12:54:00,9501.89,9501.89,9501.89,9501.89,321000000
2007/10/23,12:55:00,9504.63,9504.63,9504.63,9504.63,442000000
2007/10/23,12:56:00,9505.26,9505.26,9505.26,9505.26,353000000
2007/10/23,12:57:00,9502.01,9502.01,9502.01,9502.01,306000000
2007/10/23,12:58:00,9498.31,9498.31,9498.31,9498.31,414000000
2007/10/23,12:59:00,9496.23,9496.23,9496.23,9496.23,311000000
2007/10/23,13:00:00,9498.50,9498.50,9498.50,9498.50,313000000
2007/10/23,13:01:00,9497.77,9497.77,9497.77,9497.77,343000000
2007/10/23,13:02:00,9495.63,9495.63,9495.63,9495.63,287000000
2007/10/23,13:03:00,9495.00,9495.00,9495.00,9495.00,467000000
2007/10/23,13:04:00,9493.54,9493.54,9493.54,9493.54,354000000
2007/10/23,13:05:00,9495.32,9495.32,9495.32,9495.32,393000000
2007/10/23,13:06:00,9493.14,9493.14,9493.14,9493.14,523000000
2007/10/23,13:07:00,9495.04,9495.04,9495.04,9495.04,458000000
2007/10/23,13:08:00,9499.91,9499.91,9499.91,9499.91,628000000
2007/10/23,13:09:00,9505.33,9505.33,9505.33,9505.33,614000000
2007/10/23,13:10:00,9507.23,9507.23,9507.23,9507.23,668000000
2007/10/23,13:11:00,9504.99,9504.99,9504.99,9504.99,686000000
2007/10/23,13:12:00,9505.27,9505.27,9505.27,9505.27,413000000
2007/10/23,13:13:00,9512.11,9512.11,9512.11,9512.11,649000000
2007/10/23,13:14:00,9509.24,9509.24,9509.24,9509.24,627000000
2007/10/23,13:15:00,9507.59,9507.59,9507.59,9507.59,561000000
2007/10/23,13:16:00,9508.81,9508.81,9508.81,9508.81,554000000
2007/10/23,13:17:00,9507.67,9507.67,9507.67,9507.67,473000000
2007/10/23,13:18:00,9509.90,9509.90,9509.90,9509.90,583000000
2007/10/23,13:19:00,9509.11,9509.11,9509.11,9509.11,486000000
2007/10/23,13:20:00,9507.48,9507.48,9507.48,9507.48,563000000
2007/10/23,13:21:00,9504.76,9504.76,9504.76,9504.76,597000000
2007/10/23,13:22:00,9495.48,9495.48,9495.48,9495.48,812000000
2007/10/23,13:23:00,9501.86,9501.86,9501.86,9501.86,803000000
2007/10/23,13:24:00,9501.72,9501.72,9501.72,9501.72,755000000
2007/10/23,13:25:00,9505.52,9505.52,9505.52,9505.52,704000000
2007/10/23,13:26:00,9505.52,9505.52,9505.52,9505.52,0
2007/10/23,13:27:00,9505.52,9505.52,9505.52,9505.52,0
2007/10/23,13:28:00,9505.52,9505.52,9505.52,9505.52,0
2007/10/23,13:29:00,9505.52,9505.52,9505.52,9505.52,0
2007/10/23,13:30:00,9502.39,9502.39,9502.39,9502.39,1606032896
2007/10/24,09:01:00,9593.20,9593.20,9593.20,9593.20,1980032512
2007/10/24,09:02:00,9602.50,9602.50,9602.50,9602.50,2146000000
2007/10/24,09:03:00,9609.27,9609.27,9609.27,9609.27,2337999872
2007/10/24,09:04:00,9602.75,9602.75,9602.75,9602.75,2088000000
2007/10/24,09:05:00,9596.25,9596.25,9596.25,9596.25,1399000064
2007/10/24,09:06:00,9595.31,9595.31,9595.31,9595.31,1871000064
2007/10/24,09:07:00,9599.44,9599.44,9599.44,9599.44,1446000000
2007/10/24,09:08:00,9605.03,9605.03,9605.03,9605.03,1396000000
2007/10/24,09:09:00,9610.15,9610.15,9610.15,9610.15,1764999936
2007/10/24,09:10:00,9614.42,9614.42,9614.42,9614.42,1235000064
2007/10/24,09:11:00,9613.99,9613.99,9613.99,9613.99,1455000064
2007/10/24,09:12:00,9614.00,9614.00,9614.00,9614.00,1252999936
2007/10/24,09:13:00,9613.66,9613.66,9613.66,9613.66,1071000000
2007/10/24,09:14:00,9609.30,9609.30,9609.30,9609.30,1092999936
2007/10/24,09:15:00,9610.26,9610.26,9610.26,9610.26,1094000000
2007/10/24,09:16:00,9609.26,9609.26,9609.26,9609.26,1304999936
2007/10/24,09:17:00,9610.71,9610.71,9610.71,9610.71,904000000
2007/10/24,09:18:00,9611.76,9611.76,9611.76,9611.76,984000000
2007/10/24,09:19:00,9614.38,9614.38,9614.38,9614.38,1267000064
2007/10/24,09:20:00,9615.36,9615.36,9615.36,9615.36,1002000000
2007/10/24,09:21:00,9618.65,9618.65,9618.65,9618.65,1430000000
2007/10/24,09:22:00,9620.93,9620.93,9620.93,9620.93,989000000
2007/10/24,09:23:00,9621.49,9621.49,9621.49,9621.49,1156000000
2007/10/24,09:24:00,9623.15,9623.15,9623.15,9623.15,1238000000
2007/10/24,09:25:00,9627.94,9627.94,9627.94,9627.94,777000000
2007/10/24,09:26:00,9627.98,9627.98,9627.98,9627.98,1107000064
2007/10/24,09:27:00,9632.54,9632.54,9632.54,9632.54,863000000
2007/10/24,09:28:00,9635.57,9635.57,9635.57,9635.57,808000000
2007/10/24,09:29:00,9633.11,9633.11,9633.11,9633.11,917000000
2007/10/24,09:30:00,9628.71,9628.71,9628.71,9628.71,706000000
2007/10/24,09:31:00,9629.64,9629.64,9629.64,9629.64,990000000
2007/10/24,09:32:00,9625.44,9625.44,9625.44,9625.44,816000000
2007/10/24,09:33:00,9626.85,9626.85,9626.85,9626.85,820000000
2007/10/24,09:34:00,9624.38,9624.38,9624.38,9624.38,995000000
2007/10/24,09:35:00,9622.81,9622.81,9622.81,9622.81,797000000
2007/10/24,09:36:00,9619.21,9619.21,9619.21,9619.21,893000000
2007/10/24,09:37:00,9621.14,9621.14,9621.14,9621.14,733000000
2007/10/24,09:38:00,9617.92,9617.92,9617.92,9617.92,937000000
2007/10/24,09:39:00,9615.51,9615.51,9615.51,9615.51,957000000
2007/10/24,09:40:00,9613.49,9613.49,9613.49,9613.49,796000000
2007/10/24,09:41:00,9610.24,9610.24,9610.24,9610.24,979000000
2007/10/24,09:42:00,9608.22,9608.22,9608.22,9608.22,698000000
2007/10/24,09:43:00,9610.04,9610.04,9610.04,9610.04,900000000
2007/10/24,09:44:00,9607.61,9607.61,9607.61,9607.61,794000000
2007/10/24,09:45:00,9606.67,9606.67,9606.67,9606.67,653000000
2007/10/24,09:46:00,9608.07,9608.07,9608.07,9608.07,752000000
2007/10/24,09:47:00,9610.50,9610.50,9610.50,9610.50,558000000
2007/10/24,09:48:00,9611.59,9611.59,9611.59,9611.59,645000000
2007/10/24,09:49:00,9613.30,9613.30,9613.30,9613.30,561000000
2007/10/24,09:50:00,9615.04,9615.04,9615.04,9615.04,483000000
2007/10/24,09:51:00,9615.25,9615.25,9615.25,9615.25,687000000
2007/10/24,09:52:00,9616.64,9616.64,9616.64,9616.64,506000000
2007/10/24,09:53:00,9616.56,9616.56,9616.56,9616.56,608000000
2007/10/24,09:54:00,9621.27,9621.27,9621.27,9621.27,489000000
2007/10/24,09:55:00,9624.20,9624.20,9624.20,9624.20,552000000
2007/10/24,09:56:00,9634.23,9634.23,9634.23,9634.23,817000000
2007/10/24,09:57:00,9638.63,9638.63,9638.63,9638.63,588000000
2007/10/24,09:58:00,9638.84,9638.84,9638.84,9638.84,633000000
2007/10/24,09:59:00,9638.61,9638.61,9638.61,9638.61,607000000
2007/10/24,10:00:00,9640.49,9640.49,9640.49,9640.49,502000000
2007/10/24,10:01:00,9638.39,9638.39,9638.39,9638.39,619000000
2007/10/24,10:02:00,9636.83,9636.83,9636.83,9636.83,461000000
2007/10/24,10:03:00,9634.13,9634.13,9634.13,9634.13,547000000
2007/10/24,10:04:00,9634.81,9634.81,9634.81,9634.81,483000000
2007/10/24,10:05:00,9638.12,9638.12,9638.12,9638.12,461000000
2007/10/24,10:06:00,9635.93,9635.93,9635.93,9635.93,838000000
2007/10/24,10:07:00,9633.67,9633.67,9633.67,9633.67,419000000
2007/10/24,10:08:00,9632.51,9632.51,9632.51,9632.51,573000000
2007/10/24,10:09:00,9632.57,9632.57,9632.57,9632.57,363000000
2007/10/24,10:10:00,9633.52,9633.52,9633.52,9633.52,356000000
2007/10/24,10:11:00,9630.48,9630.48,9630.48,9630.48,416000000
2007/10/24,10:12:00,9631.11,9631.11,9631.11,9631.11,388000000
2007/10/24,10:13:00,9630.92,9630.92,9630.92,9630.92,477000000
2007/10/24,10:14:00,9632.03,9632.03,9632.03,9632.03,467000000
2007/10/24,10:15:00,9631.67,9631.67,9631.67,9631.67,375000000
2007/10/24,10:16:00,9633.68,9633.68,9633.68,9633.68,568000000
2007/10/24,10:17:00,9631.96,9631.96,9631.96,9631.96,398000000
2007/10/24,10:18:00,9630.78,9630.78,9630.78,9630.78,413000000
2007/10/24,10:19:00,9630.34,9630.34,9630.34,9630.34,344000000
2007/10/24,10:20:00,9628.22,9628.22,9628.22,9628.22,305000000
2007/10/24,10:21:00,9623.58,9623.58,9623.58,9623.58,447000000
2007/10/24,10:22:00,9621.72,9621.72,9621.72,9621.72,373000000
2007/10/24,10:23:00,9621.39,9621.39,9621.39,9621.39,484000000
2007/10/24,10:24:00,9614.89,9614.89,9614.89,9614.89,459000000
2007/10/24,10:25:00,9612.92,9612.92,9612.92,9612.92,391000000
2007/10/24,10:26:00,9611.59,9611.59,9611.59,9611.59,520000000
2007/10/24,10:27:00,9610.40,9610.40,9610.40,9610.40,386000000
2007/10/24,10:28:00,9607.20,9607.20,9607.20,9607.20,510000000
2007/10/24,10:29:00,9606.52,9606.52,9606.52,9606.52,450000000
2007/10/24,10:30:00,9605.90,9605.90,9605.90,9605.90,415000000
2007/10/24,10:31:00,9607.59,9607.59,9607.59,9607.59,611000000
2007/10/24,10:32:00,9609.78,9609.78,9609.78,9609.78,391000000
2007/10/24,10:33:00,9606.67,9606.67,9606.67,9606.67,466000000
2007/10/24,10:34:00,9609.75,9609.75,9609.75,9609.75,343000000
2007/10/24,10:35:00,9610.48,9610.48,9610.48,9610.48,275000000
2007/10/24,10:36:00,9610.14,9610.14,9610.14,9610.14,416000000
2007/10/24,10:37:00,9614.26,9614.26,9614.26,9614.26,287000000
2007/10/24,10:38:00,9610.69,9610.69,9610.69,9610.69,314000000
2007/10/24,10:39:00,9608.91,9608.91,9608.91,9608.91,317000000
2007/10/24,10:40:00,9611.68,9611.68,9611.68,9611.68,254000000
2007/10/24,10:41:00,9611.46,9611.46,9611.46,9611.46,339000000
2007/10/24,10:42:00,9608.60,9608.60,9608.60,9608.60,321000000
2007/10/24,10:43:00,9614.01,9614.01,9614.01,9614.01,435000000
2007/10/24,10:44:00,9609.46,9609.46,9609.46,9609.46,344000000
2007/10/24,10:45:00,9611.44,9611.44,9611.44,9611.44,292000000
2007/10/24,10:46:00,9613.28,9613.28,9613.28,9613.28,368000000
2007/10/24,10:47:00,9612.83,9612.83,9612.83,9612.83,284000000
2007/10/24,10:48:00,9614.07,9614.07,9614.07,9614.07,312000000
2007/10/24,10:49:00,9612.40,9612.40,9612.40,9612.40,226000000
2007/10/24,10:50:00,9613.00,9613.00,9613.00,9613.00,215000000
2007/10/24,10:51:00,9613.55,9613.55,9613.55,9613.55,338000000
2007/10/24,10:52:00,9614.60,9614.60,9614.60,9614.60,263000000
2007/10/24,10:53:00,9614.72,9614.72,9614.72,9614.72,311000000
2007/10/24,10:54:00,9613.64,9613.64,9613.64,9613.64,374000000
2007/10/24,10:55:00,9614.31,9614.31,9614.31,9614.31,285000000
2007/10/24,10:56:00,9611.53,9611.53,9611.53,9611.53,493000000
2007/10/24,10:57:00,9615.07,9615.07,9615.07,9615.07,291000000
2007/10/24,10:58:00,9610.09,9610.09,9610.09,9610.09,426000000
2007/10/24,10:59:00,9610.18,9610.18,9610.18,9610.18,379000000
2007/10/24,11:00:00,9610.23,9610.23,9610.23,9610.23,308000000
2007/10/24,11:01:00,9607.99,9607.99,9607.99,9607.99,380000000
2007/10/24,11:02:00,9605.43,9605.43,9605.43,9605.43,401000000
2007/10/24,11:03:00,9605.42,9605.42,9605.42,9605.42,462000000
2007/10/24,11:04:00,9603.64,9603.64,9603.64,9603.64,389000000
2007/10/24,11:05:00,9603.19,9603.19,9603.19,9603.19,387000000
2007/10/24,11:06:00,9596.83,9596.83,9596.83,9596.83,584000000
2007/10/24,11:07:00,9591.96,9591.96,9591.96,9591.96,432000000
2007/10/24,11:08:00,9588.91,9588.91,9588.91,9588.91,600000000
2007/10/24,11:09:00,9590.77,9590.77,9590.77,9590.77,509000000
2007/10/24,11:10:00,9587.55,9587.55,9587.55,9587.55,435000000
2007/10/24,11:11:00,9586.41,9586.41,9586.41,9586.41,599000000
2007/10/24,11:12:00,9585.56,9585.56,9585.56,9585.56,400000000
2007/10/24,11:13:00,9586.40,9586.40,9586.40,9586.40,456000000
2007/10/24,11:14:00,9588.44,9588.44,9588.44,9588.44,339000000
2007/10/24,11:15:00,9588.80,9588.80,9588.80,9588.80,337000000
2007/10/24,11:16:00,9591.94,9591.94,9591.94,9591.94,479000000
2007/10/24,11:17:00,9588.59,9588.59,9588.59,9588.59,322000000
2007/10/24,11:18:00,9589.76,9589.76,9589.76,9589.76,521000000
2007/10/24,11:19:00,9590.53,9590.53,9590.53,9590.53,351000000
2007/10/24,11:20:00,9590.10,9590.10,9590.10,9590.10,264000000
2007/10/24,11:21:00,9587.87,9587.87,9587.87,9587.87,341000000
2007/10/24,11:22:00,9589.57,9589.57,9589.57,9589.57,287000000
2007/10/24,11:23:00,9588.09,9588.09,9588.09,9588.09,338000000
2007/10/24,11:24:00,9588.40,9588.40,9588.40,9588.40,283000000
2007/10/24,11:25:00,9586.47,9586.47,9586.47,9586.47,313000000
2007/10/24,11:26:00,9584.96,9584.96,9584.96,9584.96,413000000
2007/10/24,11:27:00,9583.87,9583.87,9583.87,9583.87,259000000
2007/10/24,11:28:00,9580.64,9580.64,9580.64,9580.64,349000000
2007/10/24,11:29:00,9582.56,9582.56,9582.56,9582.56,358000000
2007/10/24,11:30:00,9580.17,9580.17,9580.17,9580.17,373000000
2007/10/24,11:31:00,9575.58,9575.58,9575.58,9575.58,479000000
2007/10/24,11:32:00,9575.16,9575.16,9575.16,9575.16,362000000
2007/10/24,11:33:00,9570.19,9570.19,9570.19,9570.19,535000000
2007/10/24,11:34:00,9571.68,9571.68,9571.68,9571.68,448000000
2007/10/24,11:35:00,9569.96,9569.96,9569.96,9569.96,401000000
2007/10/24,11:36:00,9570.64,9570.64,9570.64,9570.64,453000000
2007/10/24,11:37:00,9571.74,9571.74,9571.74,9571.74,289000000
2007/10/24,11:38:00,9571.86,9571.86,9571.86,9571.86,380000000
2007/10/24,11:39:00,9571.67,9571.67,9571.67,9571.67,283000000
2007/10/24,11:40:00,9573.56,9573.56,9573.56,9573.56,284000000
2007/10/24,11:41:00,9573.41,9573.41,9573.41,9573.41,337000000
2007/10/24,11:42:00,9573.06,9573.06,9573.06,9573.06,258000000
2007/10/24,11:43:00,9574.03,9574.03,9574.03,9574.03,369000000
2007/10/24,11:44:00,9570.54,9570.54,9570.54,9570.54,318000000
2007/10/24,11:45:00,9569.61,9569.61,9569.61,9569.61,417000000
2007/10/24,11:46:00,9565.21,9565.21,9565.21,9565.21,563000000
2007/10/24,11:47:00,9562.05,9562.05,9562.05,9562.05,382000000
2007/10/24,11:48:00,9556.91,9556.91,9556.91,9556.91,611000000
2007/10/24,11:49:00,9553.80,9553.80,9553.80,9553.80,607000000
2007/10/24,11:50:00,9550.87,9550.87,9550.87,9550.87,580000000
2007/10/24,11:51:00,9550.97,9550.97,9550.97,9550.97,572000000
2007/10/24,11:52:00,9553.92,9553.92,9553.92,9553.92,386000000
2007/10/24,11:53:00,9554.79,9554.79,9554.79,9554.79,518000000
2007/10/24,11:54:00,9553.20,9553.20,9553.20,9553.20,326000000
2007/10/24,11:55:00,9557.21,9557.21,9557.21,9557.21,360000000
2007/10/24,11:56:00,9556.73,9556.73,9556.73,9556.73,408000000
2007/10/24,11:57:00,9560.56,9560.56,9560.56,9560.56,297000000
2007/10/24,11:58:00,9561.38,9561.38,9561.38,9561.38,383000000
2007/10/24,11:59:00,9565.38,9565.38,9565.38,9565.38,468000000
2007/10/24,12:00:00,9563.34,9563.34,9563.34,9563.34,429000000
2007/10/24,12:01:00,9563.30,9563.30,9563.30,9563.30,354000000
2007/10/24,12:02:00,9564.65,9564.65,9564.65,9564.65,305000000
2007/10/24,12:03:00,9565.93,9565.93,9565.93,9565.93,393000000
2007/10/24,12:04:00,9564.18,9564.18,9564.18,9564.18,292000000
2007/10/24,12:05:00,9564.35,9564.35,9564.35,9564.35,288000000
2007/10/24,12:06:00,9562.58,9562.58,9562.58,9562.58,308000000
2007/10/24,12:07:00,9562.32,9562.32,9562.32,9562.32,221000000
2007/10/24,12:08:00,9561.08,9561.08,9561.08,9561.08,337000000
2007/10/24,12:09:00,9559.65,9559.65,9559.65,9559.65,280000000
2007/10/24,12:10:00,9557.84,9557.84,9557.84,9557.84,240000000
2007/10/24,12:11:00,9555.46,9555.46,9555.46,9555.46,330000000
2007/10/24,12:12:00,9554.07,9554.07,9554.07,9554.07,277000000
2007/10/24,12:13:00,9552.17,9552.17,9552.17,9552.17,323000000
2007/10/24,12:14:00,9551.64,9551.64,9551.64,9551.64,293000000
2007/10/24,12:15:00,9552.86,9552.86,9552.86,9552.86,376000000
2007/10/24,12:16:00,9550.90,9550.90,9550.90,9550.90,315000000
2007/10/24,12:17:00,9554.19,9554.19,9554.19,9554.19,275000000
2007/10/24,12:18:00,9553.57,9553.57,9553.57,9553.57,418000000
2007/10/24,12:19:00,9555.42,9555.42,9555.42,9555.42,272000000
2007/10/24,12:20:00,9555.14,9555.14,9555.14,9555.14,305000000
2007/10/24,12:21:00,9557.12,9557.12,9557.12,9557.12,403000000
2007/10/24,12:22:00,9549.39,9549.39,9549.39,9549.39,375000000
2007/10/24,12:23:00,9546.76,9546.76,9546.76,9546.76,393000000
2007/10/24,12:24:00,9541.04,9541.04,9541.04,9541.04,376000000
2007/10/24,12:25:00,9538.30,9538.30,9538.30,9538.30,463000000
2007/10/24,12:26:00,9536.56,9536.56,9536.56,9536.56,453000000
2007/10/24,12:27:00,9534.74,9534.74,9534.74,9534.74,397000000
2007/10/24,12:28:00,9530.23,9530.23,9530.23,9530.23,583000000
2007/10/24,12:29:00,9526.11,9526.11,9526.11,9526.11,562000000
2007/10/24,12:30:00,9524.27,9524.27,9524.27,9524.27,498000000
2007/10/24,12:31:00,9521.47,9521.47,9521.47,9521.47,643000000
2007/10/24,12:32:00,9517.99,9517.99,9517.99,9517.99,444000000
2007/10/24,12:33:00,9517.35,9517.35,9517.35,9517.35,487000000
2007/10/24,12:34:00,9521.10,9521.10,9521.10,9521.10,395000000
2007/10/24,12:35:00,9523.77,9523.77,9523.77,9523.77,410000000
2007/10/24,12:36:00,9525.31,9525.31,9525.31,9525.31,428000000
2007/10/24,12:37:00,9527.16,9527.16,9527.16,9527.16,287000000
2007/10/24,12:38:00,9528.15,9528.15,9528.15,9528.15,373000000
2007/10/24,12:39:00,9529.76,9529.76,9529.76,9529.76,301000000
2007/10/24,12:40:00,9532.27,9532.27,9532.27,9532.27,307000000
2007/10/24,12:41:00,9532.24,9532.24,9532.24,9532.24,336000000
2007/10/24,12:42:00,9531.74,9531.74,9531.74,9531.74,256000000
2007/10/24,12:43:00,9524.82,9524.82,9524.82,9524.82,513000000
2007/10/24,12:44:00,9521.42,9521.42,9521.42,9521.42,382000000
2007/10/24,12:45:00,9521.76,9521.76,9521.76,9521.76,363000000
2007/10/24,12:46:00,9516.82,9516.82,9516.82,9516.82,434000000
2007/10/24,12:47:00,9516.14,9516.14,9516.14,9516.14,328000000
2007/10/24,12:48:00,9517.25,9517.25,9517.25,9517.25,420000000
2007/10/24,12:49:00,9516.15,9516.15,9516.15,9516.15,359000000
2007/10/24,12:50:00,9520.25,9520.25,9520.25,9520.25,360000000
2007/10/24,12:51:00,9519.96,9519.96,9519.96,9519.96,349000000
2007/10/24,12:52:00,9519.41,9519.41,9519.41,9519.41,304000000
2007/10/24,12:53:00,9520.98,9520.98,9520.98,9520.98,369000000
2007/10/24,12:54:00,9519.18,9519.18,9519.18,9519.18,302000000
2007/10/24,12:55:00,9520.82,9520.82,9520.82,9520.82,355000000
2007/10/24,12:56:00,9520.53,9520.53,9520.53,9520.53,316000000
2007/10/24,12:57:00,9518.78,9518.78,9518.78,9518.78,282000000
2007/10/24,12:58:00,9520.43,9520.43,9520.43,9520.43,313000000
2007/10/24,12:59:00,9519.82,9519.82,9519.82,9519.82,292000000
2007/10/24,13:00:00,9511.86,9511.86,9511.86,9511.86,424000000
2007/10/24,13:01:00,9505.75,9505.75,9505.75,9505.75,635000000
2007/10/24,13:02:00,9494.92,9494.92,9494.92,9494.92,796000000
2007/10/24,13:03:00,9487.53,9487.53,9487.53,9487.53,954000000
2007/10/24,13:04:00,9477.15,9477.15,9477.15,9477.15,891000000
2007/10/24,13:05:00,9473.63,9473.63,9473.63,9473.63,829000000
2007/10/24,13:06:00,9474.25,9474.25,9474.25,9474.25,881000000
2007/10/24,13:07:00,9474.53,9474.53,9474.53,9474.53,624000000
2007/10/24,13:08:00,9473.47,9473.47,9473.47,9473.47,670000000
2007/10/24,13:09:00,9474.18,9474.18,9474.18,9474.18,544000000
2007/10/24,13:10:00,9471.53,9471.53,9471.53,9471.53,449000000
2007/10/24,13:11:00,9471.33,9471.33,9471.33,9471.33,478000000
2007/10/24,13:12:00,9472.87,9472.87,9472.87,9472.87,391000000
2007/10/24,13:13:00,9475.69,9475.69,9475.69,9475.69,595000000
2007/10/24,13:14:00,9475.16,9475.16,9475.16,9475.16,507000000
2007/10/24,13:15:00,9477.15,9477.15,9477.15,9477.15,543000000
2007/10/24,13:16:00,9474.36,9474.36,9474.36,9474.36,601000000
2007/10/24,13:17:00,9469.81,9469.81,9469.81,9469.81,606000000
2007/10/24,13:18:00,9466.31,9466.31,9466.31,9466.31,667000000
2007/10/24,13:19:00,9461.87,9461.87,9461.87,9461.87,859000000
2007/10/24,13:20:00,9454.76,9454.76,9454.76,9454.76,731000000
2007/10/24,13:21:00,9446.18,9446.18,9446.18,9446.18,997000000
2007/10/24,13:22:00,9442.84,9442.84,9442.84,9442.84,935000000
2007/10/24,13:23:00,9445.38,9445.38,9445.38,9445.38,1024000000
2007/10/24,13:24:00,9443.88,9443.88,9443.88,9443.88,916000000
2007/10/24,13:25:00,9444.71,9444.71,9444.71,9444.71,746000000
2007/10/24,13:26:00,9444.70,9444.70,9444.70,9444.70,0
2007/10/24,13:27:00,9444.70,9444.70,9444.70,9444.70,0
2007/10/24,13:28:00,9444.70,9444.70,9444.70,9444.70,0
2007/10/24,13:29:00,9444.70,9444.70,9444.70,9444.70,0
2007/10/24,13:30:00,9442.62,9442.62,9442.62,9442.62,1819032576
2007/10/25,09:01:00,9546.85,9546.85,9546.85,9546.85,4044000000
2007/10/25,09:02:00,9549.57,9549.57,9549.57,9549.57,1146000000
2007/10/25,09:03:00,9554.07,9554.07,9554.07,9554.07,1248999936
2007/10/25,09:04:00,9558.07,9558.07,9558.07,9558.07,1428000000
2007/10/25,09:05:00,9565.73,9565.73,9565.73,9565.73,1088000000
2007/10/25,09:06:00,9571.49,9571.49,9571.49,9571.49,1442000000
2007/10/25,09:07:00,9573.29,9573.29,9573.29,9573.29,1147000064
2007/10/25,09:08:00,9571.84,9571.84,9571.84,9571.84,1290000000
2007/10/25,09:09:00,9569.36,9569.36,9569.36,9569.36,1312999936
2007/10/25,09:10:00,9564.35,9564.35,9564.35,9564.35,923000000
2007/10/25,09:11:00,9564.36,9564.36,9564.36,9564.36,1107000064
2007/10/25,09:12:00,9561.40,9561.40,9561.40,9561.40,710000000
2007/10/25,09:13:00,9560.96,9560.96,9560.96,9560.96,806000000
2007/10/25,09:14:00,9559.33,9559.33,9559.33,9559.33,820000000
2007/10/25,09:15:00,9558.32,9558.32,9558.32,9558.32,772000000
2007/10/25,09:16:00,9556.36,9556.36,9556.36,9556.36,837000000
2007/10/25,09:17:00,9555.61,9555.61,9555.61,9555.61,643000000
2007/10/25,09:18:00,9556.26,9556.26,9556.26,9556.26,1119000064
2007/10/25,09:19:00,9558.51,9558.51,9558.51,9558.51,780000000
2007/10/25,09:20:00,9562.81,9562.81,9562.81,9562.81,757000000
2007/10/25,09:21:00,9564.40,9564.40,9564.40,9564.40,964000000
2007/10/25,09:22:00,9562.75,9562.75,9562.75,9562.75,647000000
2007/10/25,09:23:00,9566.20,9566.20,9566.20,9566.20,752000000
2007/10/25,09:24:00,9563.87,9563.87,9563.87,9563.87,629000000
2007/10/25,09:25:00,9564.56,9564.56,9564.56,9564.56,618000000
2007/10/25,09:26:00,9566.05,9566.05,9566.05,9566.05,754000000
2007/10/25,09:27:00,9563.51,9563.51,9563.51,9563.51,618000000
2007/10/25,09:28:00,9567.79,9567.79,9567.79,9567.79,704000000
2007/10/25,09:29:00,9567.12,9567.12,9567.12,9567.12,661000000
2007/10/25,09:30:00,9566.19,9566.19,9566.19,9566.19,579000000
2007/10/25,09:31:00,9566.13,9566.13,9566.13,9566.13,713000000
2007/10/25,09:32:00,9565.55,9565.55,9565.55,9565.55,524000000
2007/10/25,09:33:00,9563.84,9563.84,9563.84,9563.84,627000000
2007/10/25,09:34:00,9562.30,9562.30,9562.30,9562.30,604000000
2007/10/25,09:35:00,9561.03,9561.03,9561.03,9561.03,555000000
2007/10/25,09:36:00,9552.48,9552.48,9552.48,9552.48,811000000
2007/10/25,09:37:00,9553.65,9553.65,9553.65,9553.65,806000000
2007/10/25,09:38:00,9545.92,9545.92,9545.92,9545.92,808000000
2007/10/25,09:39:00,9542.34,9542.34,9542.34,9542.34,558000000
2007/10/25,09:40:00,9536.85,9536.85,9536.85,9536.85,552000000
2007/10/25,09:41:00,9529.81,9529.81,9529.81,9529.81,743000000
2007/10/25,09:42:00,9525.55,9525.55,9525.55,9525.55,610000000
2007/10/25,09:43:00,9521.73,9521.73,9521.73,9521.73,773000000
2007/10/25,09:44:00,9519.30,9519.30,9519.30,9519.30,709000000
2007/10/25,09:45:00,9520.17,9520.17,9520.17,9520.17,571000000
2007/10/25,09:46:00,9518.55,9518.55,9518.55,9518.55,756000000
2007/10/25,09:47:00,9525.76,9525.76,9525.76,9525.76,619000000
2007/10/25,09:48:00,9529.72,9529.72,9529.72,9529.72,579000000
2007/10/25,09:49:00,9528.77,9528.77,9528.77,9528.77,470000000
2007/10/25,09:50:00,9529.37,9529.37,9529.37,9529.37,421000000
2007/10/25,09:51:00,9534.50,9534.50,9534.50,9534.50,439000000
2007/10/25,09:52:00,9528.65,9528.65,9528.65,9528.65,316000000
2007/10/25,09:53:00,9526.72,9526.72,9526.72,9526.72,386000000
2007/10/25,09:54:00,9524.85,9524.85,9524.85,9524.85,356000000
2007/10/25,09:55:00,9520.72,9520.72,9520.72,9520.72,294000000
2007/10/25,09:56:00,9520.24,9520.24,9520.24,9520.24,431000000
2007/10/25,09:57:00,9525.28,9525.28,9525.28,9525.28,520000000
2007/10/25,09:58:00,9526.34,9526.34,9526.34,9526.34,558000000
2007/10/25,09:59:00,9527.68,9527.68,9527.68,9527.68,486000000
2007/10/25,10:00:00,9529.78,9529.78,9529.78,9529.78,452000000
2007/10/25,10:01:00,9529.83,9529.83,9529.83,9529.83,573000000
2007/10/25,10:02:00,9532.35,9532.35,9532.35,9532.35,407000000
2007/10/25,10:03:00,9535.38,9535.38,9535.38,9535.38,549000000
2007/10/25,10:04:00,9537.41,9537.41,9537.41,9537.41,618000000
2007/10/25,10:05:00,9545.30,9545.30,9545.30,9545.30,678000000
2007/10/25,10:06:00,9546.85,9546.85,9546.85,9546.85,721000000
2007/10/25,10:07:00,9552.85,9552.85,9552.85,9552.85,538000000
2007/10/25,10:08:00,9557.34,9557.34,9557.34,9557.34,490000000
2007/10/25,10:09:00,9556.75,9556.75,9556.75,9556.75,521000000
2007/10/25,10:10:00,9555.42,9555.42,9555.42,9555.42,440000000
2007/10/25,10:11:00,9553.71,9553.71,9553.71,9553.71,483000000
2007/10/25,10:12:00,9550.72,9550.72,9550.72,9550.72,322000000
2007/10/25,10:13:00,9546.85,9546.85,9546.85,9546.85,336000000
2007/10/25,10:14:00,9547.12,9547.12,9547.12,9547.12,292000000
2007/10/25,10:15:00,9543.61,9543.61,9543.61,9543.61,293000000
2007/10/25,10:16:00,9541.99,9541.99,9541.99,9541.99,329000000
2007/10/25,10:17:00,9541.28,9541.28,9541.28,9541.28,365000000
2007/10/25,10:18:00,9549.40,9549.40,9549.40,9549.40,467000000
2007/10/25,10:19:00,9550.78,9550.78,9550.78,9550.78,470000000
2007/10/25,10:20:00,9555.73,9555.73,9555.73,9555.73,456000000
2007/10/25,10:21:00,9566.05,9566.05,9566.05,9566.05,930000000
2007/10/25,10:22:00,9566.30,9566.30,9566.30,9566.30,589000000
2007/10/25,10:23:00,9568.23,9568.23,9568.23,9568.23,652000000
2007/10/25,10:24:00,9564.23,9564.23,9564.23,9564.23,404000000
2007/10/25,10:25:00,9564.12,9564.12,9564.12,9564.12,378000000
2007/10/25,10:26:00,9565.17,9565.17,9565.17,9565.17,414000000
2007/10/25,10:27:00,9563.32,9563.32,9563.32,9563.32,316000000
2007/10/25,10:28:00,9567.01,9567.01,9567.01,9567.01,622000000
2007/10/25,10:29:00,9566.07,9566.07,9566.07,9566.07,294000000
2007/10/25,10:30:00,9560.80,9560.80,9560.80,9560.80,270000000
2007/10/25,10:31:00,9565.69,9565.69,9565.69,9565.69,396000000
2007/10/25,10:32:00,9565.75,9565.75,9565.75,9565.75,468000000
2007/10/25,10:33:00,9572.92,9572.92,9572.92,9572.92,556000000
2007/10/25,10:34:00,9569.15,9569.15,9569.15,9569.15,370000000
2007/10/25,10:35:00,9569.68,9569.68,9569.68,9569.68,341000000
2007/10/25,10:36:00,9570.19,9570.19,9570.19,9570.19,527000000
2007/10/25,10:37:00,9565.69,9565.69,9565.69,9565.69,403000000
2007/10/25,10:38:00,9564.73,9564.73,9564.73,9564.73,365000000
2007/10/25,10:39:00,9562.86,9562.86,9562.86,9562.86,270000000
2007/10/25,10:40:00,9559.13,9559.13,9559.13,9559.13,266000000
2007/10/25,10:41:00,9555.74,9555.74,9555.74,9555.74,357000000
2007/10/25,10:42:00,9556.01,9556.01,9556.01,9556.01,302000000
2007/10/25,10:43:00,9556.06,9556.06,9556.06,9556.06,515000000
2007/10/25,10:44:00,9549.01,9549.01,9549.01,9549.01,305000000
2007/10/25,10:45:00,9547.26,9547.26,9547.26,9547.26,310000000
2007/10/25,10:46:00,9546.22,9546.22,9546.22,9546.22,432000000
2007/10/25,10:47:00,9547.99,9547.99,9547.99,9547.99,283000000
2007/10/25,10:48:00,9543.94,9543.94,9543.94,9543.94,351000000
2007/10/25,10:49:00,9545.90,9545.90,9545.90,9545.90,302000000
2007/10/25,10:50:00,9543.53,9543.53,9543.53,9543.53,277000000
2007/10/25,10:51:00,9545.31,9545.31,9545.31,9545.31,323000000
2007/10/25,10:52:00,9542.88,9542.88,9542.88,9542.88,274000000
2007/10/25,10:53:00,9545.64,9545.64,9545.64,9545.64,522000000
2007/10/25,10:54:00,9547.44,9547.44,9547.44,9547.44,436000000
2007/10/25,10:55:00,9548.74,9548.74,9548.74,9548.74,266000000
2007/10/25,10:56:00,9546.46,9546.46,9546.46,9546.46,301000000
2007/10/25,10:57:00,9545.79,9545.79,9545.79,9545.79,245000000
2007/10/25,10:58:00,9545.55,9545.55,9545.55,9545.55,286000000
2007/10/25,10:59:00,9546.78,9546.78,9546.78,9546.78,235000000
2007/10/25,11:00:00,9549.08,9549.08,9549.08,9549.08,253000000
2007/10/25,11:01:00,9547.25,9547.25,9547.25,9547.25,275000000
2007/10/25,11:02:00,9545.10,9545.10,9545.10,9545.10,221000000
2007/10/25,11:03:00,9544.90,9544.90,9544.90,9544.90,273000000
2007/10/25,11:04:00,9548.39,9548.39,9548.39,9548.39,270000000
2007/10/25,11:05:00,9547.09,9547.09,9547.09,9547.09,240000000
2007/10/25,11:06:00,9546.98,9546.98,9546.98,9546.98,354000000
2007/10/25,11:07:00,9545.38,9545.38,9545.38,9545.38,207000000
2007/10/25,11:08:00,9546.08,9546.08,9546.08,9546.08,348000000
2007/10/25,11:09:00,9545.70,9545.70,9545.70,9545.70,278000000
2007/10/25,11:10:00,9546.00,9546.00,9546.00,9546.00,410000000
2007/10/25,11:11:00,9548.43,9548.43,9548.43,9548.43,591000000
2007/10/25,11:12:00,9546.18,9546.18,9546.18,9546.18,402000000
2007/10/25,11:13:00,9550.97,9550.97,9550.97,9550.97,549000000
2007/10/25,11:14:00,9556.11,9556.11,9556.11,9556.11,355000000
2007/10/25,11:15:00,9554.46,9554.46,9554.46,9554.46,416000000
2007/10/25,11:16:00,9559.23,9559.23,9559.23,9559.23,526000000
2007/10/25,11:17:00,9561.59,9561.59,9561.59,9561.59,444000000
2007/10/25,11:18:00,9563.57,9563.57,9563.57,9563.57,682000000
2007/10/25,11:19:00,9563.83,9563.83,9563.83,9563.83,685000000
2007/10/25,11:20:00,9564.26,9564.26,9564.26,9564.26,520000000
2007/10/25,11:21:00,9564.58,9564.58,9564.58,9564.58,568000000
2007/10/25,11:22:00,9561.42,9561.42,9561.42,9561.42,295000000
2007/10/25,11:23:00,9562.35,9562.35,9562.35,9562.35,321000000
2007/10/25,11:24:00,9561.95,9561.95,9561.95,9561.95,302000000
2007/10/25,11:25:00,9562.45,9562.45,9562.45,9562.45,244000000
2007/10/25,11:26:00,9562.69,9562.69,9562.69,9562.69,322000000
2007/10/25,11:27:00,9564.60,9564.60,9564.60,9564.60,247000000
2007/10/25,11:28:00,9561.98,9561.98,9561.98,9561.98,499000000
2007/10/25,11:29:00,9560.92,9560.92,9560.92,9560.92,211000000
2007/10/25,11:30:00,9562.58,9562.58,9562.58,9562.58,244000000
2007/10/25,11:31:00,9563.03,9563.03,9563.03,9563.03,329000000
2007/10/25,11:32:00,9563.24,9563.24,9563.24,9563.24,251000000
2007/10/25,11:33:00,9560.34,9560.34,9560.34,9560.34,341000000
2007/10/25,11:34:00,9559.64,9559.64,9559.64,9559.64,282000000
2007/10/25,11:35:00,9556.83,9556.83,9556.83,9556.83,366000000
2007/10/25,11:36:00,9553.96,9553.96,9553.96,9553.96,536000000
2007/10/25,11:37:00,9549.97,9549.97,9549.97,9549.97,363000000
2007/10/25,11:38:00,9543.23,9543.23,9543.23,9543.23,688000000
2007/10/25,11:39:00,9540.58,9540.58,9540.58,9540.58,448000000
2007/10/25,11:40:00,9537.16,9537.16,9537.16,9537.16,397000000
2007/10/25,11:41:00,9536.38,9536.38,9536.38,9536.38,471000000
2007/10/25,11:42:00,9535.67,9535.67,9535.67,9535.67,346000000
2007/10/25,11:43:00,9533.32,9533.32,9533.32,9533.32,457000000
2007/10/25,11:44:00,9531.32,9531.32,9531.32,9531.32,339000000
2007/10/25,11:45:00,9530.74,9530.74,9530.74,9530.74,387000000
2007/10/25,11:46:00,9528.40,9528.40,9528.40,9528.40,483000000
2007/10/25,11:47:00,9519.94,9519.94,9519.94,9519.94,469000000
2007/10/25,11:48:00,9515.47,9515.47,9515.47,9515.47,615000000
2007/10/25,11:49:00,9511.42,9511.42,9511.42,9511.42,508000000
2007/10/25,11:50:00,9510.68,9510.68,9510.68,9510.68,431000000
2007/10/25,11:51:00,9511.97,9511.97,9511.97,9511.97,603000000
2007/10/25,11:52:00,9510.12,9510.12,9510.12,9510.12,344000000
2007/10/25,11:53:00,9514.17,9514.17,9514.17,9514.17,404000000
2007/10/25,11:54:00,9513.89,9513.89,9513.89,9513.89,377000000
2007/10/25,11:55:00,9515.51,9515.51,9515.51,9515.51,311000000
2007/10/25,11:56:00,9519.98,9519.98,9519.98,9519.98,409000000
2007/10/25,11:57:00,9518.81,9518.81,9518.81,9518.81,218000000
2007/10/25,11:58:00,9518.36,9518.36,9518.36,9518.36,285000000
2007/10/25,11:59:00,9518.03,9518.03,9518.03,9518.03,262000000
2007/10/25,12:00:00,9516.91,9516.91,9516.91,9516.91,258000000
2007/10/25,12:01:00,9517.00,9517.00,9517.00,9517.00,284000000
2007/10/25,12:02:00,9516.54,9516.54,9516.54,9516.54,232000000
2007/10/25,12:03:00,9515.63,9515.63,9515.63,9515.63,389000000
2007/10/25,12:04:00,9514.35,9514.35,9514.35,9514.35,249000000
2007/10/25,12:05:00,9512.98,9512.98,9512.98,9512.98,299000000
2007/10/25,12:06:00,9512.14,9512.14,9512.14,9512.14,358000000
2007/10/25,12:07:00,9508.26,9508.26,9508.26,9508.26,298000000
2007/10/25,12:08:00,9507.93,9507.93,9507.93,9507.93,398000000
2007/10/25,12:09:00,9507.27,9507.27,9507.27,9507.27,266000000
2007/10/25,12:10:00,9506.40,9506.40,9506.40,9506.40,361000000
2007/10/25,12:11:00,9503.83,9503.83,9503.83,9503.83,348000000
2007/10/25,12:12:00,9509.99,9509.99,9509.99,9509.99,329000000
2007/10/25,12:13:00,9509.36,9509.36,9509.36,9509.36,400000000
2007/10/25,12:14:00,9513.65,9513.65,9513.65,9513.65,248000000
2007/10/25,12:15:00,9512.72,9512.72,9512.72,9512.72,297000000
2007/10/25,12:16:00,9512.31,9512.31,9512.31,9512.31,322000000
2007/10/25,12:17:00,9510.58,9510.58,9510.58,9510.58,284000000
2007/10/25,12:18:00,9510.96,9510.96,9510.96,9510.96,370000000
2007/10/25,12:19:00,9510.29,9510.29,9510.29,9510.29,230000000
2007/10/25,12:20:00,9513.83,9513.83,9513.83,9513.83,246000000
2007/10/25,12:21:00,9512.58,9512.58,9512.58,9512.58,299000000
2007/10/25,12:22:00,9512.71,9512.71,9512.71,9512.71,222000000
2007/10/25,12:23:00,9511.51,9511.51,9511.51,9511.51,284000000
2007/10/25,12:24:00,9511.88,9511.88,9511.88,9511.88,186000000
2007/10/25,12:25:00,9510.88,9510.88,9510.88,9510.88,304000000
2007/10/25,12:26:00,9511.98,9511.98,9511.98,9511.98,303000000
2007/10/25,12:27:00,9510.81,9510.81,9510.81,9510.81,268000000
2007/10/25,12:28:00,9510.91,9510.91,9510.91,9510.91,371000000
2007/10/25,12:29:00,9509.37,9509.37,9509.37,9509.37,231000000
2007/10/25,12:30:00,9507.09,9507.09,9507.09,9507.09,336000000
2007/10/25,12:31:00,9508.36,9508.36,9508.36,9508.36,317000000
2007/10/25,12:32:00,9505.91,9505.91,9505.91,9505.91,210000000
2007/10/25,12:33:00,9509.78,9509.78,9509.78,9509.78,298000000
2007/10/25,12:34:00,9508.89,9508.89,9508.89,9508.89,353000000
2007/10/25,12:35:00,9508.23,9508.23,9508.23,9508.23,329000000
2007/10/25,12:36:00,9508.45,9508.45,9508.45,9508.45,338000000
2007/10/25,12:37:00,9509.85,9509.85,9509.85,9509.85,249000000
2007/10/25,12:38:00,9511.96,9511.96,9511.96,9511.96,406000000
2007/10/25,12:39:00,9512.85,9512.85,9512.85,9512.85,243000000
2007/10/25,12:40:00,9514.34,9514.34,9514.34,9514.34,273000000
2007/10/25,12:41:00,9514.75,9514.75,9514.75,9514.75,384000000
2007/10/25,12:42:00,9516.72,9516.72,9516.72,9516.72,264000000
2007/10/25,12:43:00,9519.10,9519.10,9519.10,9519.10,462000000
2007/10/25,12:44:00,9522.16,9522.16,9522.16,9522.16,374000000
2007/10/25,12:45:00,9522.84,9522.84,9522.84,9522.84,375000000
2007/10/25,12:46:00,9526.48,9526.48,9526.48,9526.48,487000000
2007/10/25,12:47:00,9531.05,9531.05,9531.05,9531.05,454000000
2007/10/25,12:48:00,9534.33,9534.33,9534.33,9534.33,594000000
2007/10/25,12:49:00,9536.14,9536.14,9536.14,9536.14,523000000
2007/10/25,12:50:00,9538.10,9538.10,9538.10,9538.10,500000000
2007/10/25,12:51:00,9538.72,9538.72,9538.72,9538.72,481000000
2007/10/25,12:52:00,9539.92,9539.92,9539.92,9539.92,354000000
2007/10/25,12:53:00,9537.73,9537.73,9537.73,9537.73,421000000
2007/10/25,12:54:00,9536.52,9536.52,9536.52,9536.52,397000000
2007/10/25,12:55:00,9539.43,9539.43,9539.43,9539.43,362000000
2007/10/25,12:56:00,9535.27,9535.27,9535.27,9535.27,364000000
2007/10/25,12:57:00,9539.59,9539.59,9539.59,9539.59,253000000
2007/10/25,12:58:00,9536.69,9536.69,9536.69,9536.69,440000000
2007/10/25,12:59:00,9534.53,9534.53,9534.53,9534.53,323000000
2007/10/25,13:00:00,9532.76,9532.76,9532.76,9532.76,330000000
2007/10/25,13:01:00,9535.69,9535.69,9535.69,9535.69,343000000
2007/10/25,13:02:00,9533.78,9533.78,9533.78,9533.78,285000000
2007/10/25,13:03:00,9533.88,9533.88,9533.88,9533.88,361000000
2007/10/25,13:04:00,9529.38,9529.38,9529.38,9529.38,318000000
2007/10/25,13:05:00,9530.69,9530.69,9530.69,9530.69,299000000
2007/10/25,13:06:00,9531.83,9531.83,9531.83,9531.83,483000000
2007/10/25,13:07:00,9532.40,9532.40,9532.40,9532.40,423000000
2007/10/25,13:08:00,9532.78,9532.78,9532.78,9532.78,565000000
2007/10/25,13:09:00,9535.27,9535.27,9535.27,9535.27,473000000
2007/10/25,13:10:00,9539.19,9539.19,9539.19,9539.19,467000000
2007/10/25,13:11:00,9537.93,9537.93,9537.93,9537.93,551000000
2007/10/25,13:12:00,9540.34,9540.34,9540.34,9540.34,524000000
2007/10/25,13:13:00,9541.44,9541.44,9541.44,9541.44,630000000
2007/10/25,13:14:00,9542.97,9542.97,9542.97,9542.97,626000000
2007/10/25,13:15:00,9544.25,9544.25,9544.25,9544.25,487000000
2007/10/25,13:16:00,9547.34,9547.34,9547.34,9547.34,587000000
2007/10/25,13:17:00,9552.25,9552.25,9552.25,9552.25,634000000
2007/10/25,13:18:00,9556.72,9556.72,9556.72,9556.72,821000000
2007/10/25,13:19:00,9553.94,9553.94,9553.94,9553.94,801000000
2007/10/25,13:20:00,9555.63,9555.63,9555.63,9555.63,678000000
2007/10/25,13:21:00,9553.69,9553.69,9553.69,9553.69,718000000
2007/10/25,13:22:00,9549.06,9549.06,9549.06,9549.06,577000000
2007/10/25,13:23:00,9551.62,9551.62,9551.62,9551.62,784000000
2007/10/25,13:24:00,9551.29,9551.29,9551.29,9551.29,678000000
2007/10/25,13:25:00,9550.30,9550.30,9550.30,9550.30,645000000
2007/10/25,13:26:00,9550.30,9550.30,9550.30,9550.30,0
2007/10/25,13:27:00,9550.30,9550.30,9550.30,9550.30,0
2007/10/25,13:28:00,9550.30,9550.30,9550.30,9550.30,0
2007/10/25,13:29:00,9550.30,9550.30,9550.30,9550.30,0
2007/10/25,13:30:00,9568.26,9568.26,9568.26,9568.26,2732032512
2007/10/26,09:01:00,9637.49,9637.49,9637.49,9637.49,1426032640
2007/10/26,09:02:00,9635.78,9635.78,9635.78,9635.78,1452000000
2007/10/26,09:03:00,9634.88,9634.88,9634.88,9634.88,1394000000
2007/10/26,09:04:00,9628.79,9628.79,9628.79,9628.79,1195000064
2007/10/26,09:05:00,9625.27,9625.27,9625.27,9625.27,883000000
2007/10/26,09:06:00,9624.09,9624.09,9624.09,9624.09,1180000000
2007/10/26,09:07:00,9625.59,9625.59,9625.59,9625.59,915000000
2007/10/26,09:08:00,9626.94,9626.94,9626.94,9626.94,1062000000
2007/10/26,09:09:00,9626.01,9626.01,9626.01,9626.01,882000000
2007/10/26,09:10:00,9625.49,9625.49,9625.49,9625.49,769000000
2007/10/26,09:11:00,9628.93,9628.93,9628.93,9628.93,1132999936
2007/10/26,09:12:00,9633.14,9633.14,9633.14,9633.14,1075000064
2007/10/26,09:13:00,9640.68,9640.68,9640.68,9640.68,1288000000
2007/10/26,09:14:00,9652.49,9652.49,9652.49,9652.49,1368999936
2007/10/26,09:15:00,9655.66,9655.66,9655.66,9655.66,1055000000
2007/10/26,09:16:00,9661.94,9661.94,9661.94,9661.94,1332000000
2007/10/26,09:17:00,9658.38,9658.38,9658.38,9658.38,911000000
2007/10/26,09:18:00,9657.25,9657.25,9657.25,9657.25,1164000000
2007/10/26,09:19:00,9655.35,9655.35,9655.35,9655.35,1075000064
2007/10/26,09:20:00,9654.88,9654.88,9654.88,9654.88,822000000
2007/10/26,09:21:00,9645.94,9645.94,9645.94,9645.94,879000000
2007/10/26,09:22:00,9641.26,9641.26,9641.26,9641.26,621000000
2007/10/26,09:23:00,9635.10,9635.10,9635.10,9635.10,874000000
2007/10/26,09:24:00,9627.75,9627.75,9627.75,9627.75,778000000
2007/10/26,09:25:00,9622.07,9622.07,9622.07,9622.07,614000000
2007/10/26,09:26:00,9616.73,9616.73,9616.73,9616.73,791000000
2007/10/26,09:27:00,9616.11,9616.11,9616.11,9616.11,564000000
2007/10/26,09:28:00,9612.56,9612.56,9612.56,9612.56,709000000
2007/10/26,09:29:00,9609.14,9609.14,9609.14,9609.14,678000000
2007/10/26,09:30:00,9609.25,9609.25,9609.25,9609.25,496000000
2007/10/26,09:31:00,9612.47,9612.47,9612.47,9612.47,567000000
2007/10/26,09:32:00,9613.22,9613.22,9613.22,9613.22,514000000
2007/10/26,09:33:00,9623.09,9623.09,9623.09,9623.09,708000000
2007/10/26,09:34:00,9620.07,9620.07,9620.07,9620.07,454000000
2007/10/26,09:35:00,9621.01,9621.01,9621.01,9621.01,442000000
2007/10/26,09:36:00,9616.35,9616.35,9616.35,9616.35,608000000
2007/10/26,09:37:00,9612.06,9612.06,9612.06,9612.06,458000000
2007/10/26,09:38:00,9612.88,9612.88,9612.88,9612.88,562000000
2007/10/26,09:39:00,9613.02,9613.02,9613.02,9613.02,511000000
2007/10/26,09:40:00,9611.59,9611.59,9611.59,9611.59,374000000
2007/10/26,09:41:00,9611.18,9611.18,9611.18,9611.18,563000000
2007/10/26,09:42:00,9609.50,9609.50,9609.50,9609.50,418000000
2007/10/26,09:43:00,9610.41,9610.41,9610.41,9610.41,536000000
2007/10/26,09:44:00,9618.88,9618.88,9618.88,9618.88,466000000
2007/10/26,09:45:00,9622.27,9622.27,9622.27,9622.27,509000000
2007/10/26,09:46:00,9622.60,9622.60,9622.60,9622.60,575000000
2007/10/26,09:47:00,9630.35,9630.35,9630.35,9630.35,583000000
2007/10/26,09:48:00,9631.89,9631.89,9631.89,9631.89,658000000
2007/10/26,09:49:00,9634.43,9634.43,9634.43,9634.43,539000000
2007/10/26,09:50:00,9633.46,9633.46,9633.46,9633.46,477000000
2007/10/26,09:51:00,9632.35,9632.35,9632.35,9632.35,740000000
2007/10/26,09:52:00,9629.86,9629.86,9629.86,9629.86,558000000
2007/10/26,09:53:00,9629.19,9629.19,9629.19,9629.19,756000000
2007/10/26,09:54:00,9630.79,9630.79,9630.79,9630.79,853000000
2007/10/26,09:55:00,9637.20,9637.20,9637.20,9637.20,483000000
2007/10/26,09:56:00,9632.85,9632.85,9632.85,9632.85,676000000
2007/10/26,09:57:00,9633.02,9633.02,9633.02,9633.02,413000000
2007/10/26,09:58:00,9627.15,9627.15,9627.15,9627.15,451000000
2007/10/26,09:59:00,9629.76,9629.76,9629.76,9629.76,392000000
2007/10/26,10:00:00,9626.43,9626.43,9626.43,9626.43,359000000
2007/10/26,10:01:00,9623.62,9623.62,9623.62,9623.62,505000000
2007/10/26,10:02:00,9623.73,9623.73,9623.73,9623.73,283000000
2007/10/26,10:03:00,9629.91,9629.91,9629.91,9629.91,529000000
2007/10/26,10:04:00,9634.45,9634.45,9634.45,9634.45,479000000
2007/10/26,10:05:00,9633.27,9633.27,9633.27,9633.27,371000000
2007/10/26,10:06:00,9631.95,9631.95,9631.95,9631.95,470000000
2007/10/26,10:07:00,9630.55,9630.55,9630.55,9630.55,326000000
2007/10/26,10:08:00,9628.22,9628.22,9628.22,9628.22,421000000
2007/10/26,10:09:00,9629.73,9629.73,9629.73,9629.73,399000000
2007/10/26,10:10:00,9628.05,9628.05,9628.05,9628.05,363000000
2007/10/26,10:11:00,9628.74,9628.74,9628.74,9628.74,550000000
2007/10/26,10:12:00,9629.41,9629.41,9629.41,9629.41,397000000
2007/10/26,10:13:00,9627.30,9627.30,9627.30,9627.30,451000000
2007/10/26,10:14:00,9627.26,9627.26,9627.26,9627.26,381000000
2007/10/26,10:15:00,9626.17,9626.17,9626.17,9626.17,339000000
2007/10/26,10:16:00,9624.94,9624.94,9624.94,9624.94,449000000
2007/10/26,10:17:00,9624.70,9624.70,9624.70,9624.70,323000000
2007/10/26,10:18:00,9623.92,9623.92,9623.92,9623.92,551000000
2007/10/26,10:19:00,9621.64,9621.64,9621.64,9621.64,411000000
2007/10/26,10:20:00,9617.38,9617.38,9617.38,9617.38,316000000
2007/10/26,10:21:00,9616.44,9616.44,9616.44,9616.44,407000000
2007/10/26,10:22:00,9614.44,9614.44,9614.44,9614.44,337000000
2007/10/26,10:23:00,9615.60,9615.60,9615.60,9615.60,444000000
2007/10/26,10:24:00,9611.72,9611.72,9611.72,9611.72,360000000
2007/10/26,10:25:00,9612.09,9612.09,9612.09,9612.09,327000000
2007/10/26,10:26:00,9615.40,9615.40,9615.40,9615.40,435000000
2007/10/26,10:27:00,9613.99,9613.99,9613.99,9613.99,260000000
2007/10/26,10:28:00,9612.46,9612.46,9612.46,9612.46,316000000
2007/10/26,10:29:00,9612.19,9612.19,9612.19,9612.19,302000000
2007/10/26,10:30:00,9611.37,9611.37,9611.37,9611.37,266000000
2007/10/26,10:31:00,9611.97,9611.97,9611.97,9611.97,430000000
2007/10/26,10:32:00,9610.41,9610.41,9610.41,9610.41,296000000
2007/10/26,10:33:00,9609.34,9609.34,9609.34,9609.34,333000000
2007/10/26,10:34:00,9607.36,9607.36,9607.36,9607.36,417000000
2007/10/26,10:35:00,9604.62,9604.62,9604.62,9604.62,315000000
2007/10/26,10:36:00,9600.60,9600.60,9600.60,9600.60,538000000
2007/10/26,10:37:00,9595.37,9595.37,9595.37,9595.37,479000000
2007/10/26,10:38:00,9589.65,9589.65,9589.65,9589.65,558000000
2007/10/26,10:39:00,9596.19,9596.19,9596.19,9596.19,684000000
2007/10/26,10:40:00,9593.10,9593.10,9593.10,9593.10,623000000
2007/10/26,10:41:00,9586.83,9586.83,9586.83,9586.83,784000000
2007/10/26,10:42:00,9581.89,9581.89,9581.89,9581.89,469000000
2007/10/26,10:43:00,9577.70,9577.70,9577.70,9577.70,734000000
2007/10/26,10:44:00,9573.00,9573.00,9573.00,9573.00,628000000
2007/10/26,10:45:00,9579.05,9579.05,9579.05,9579.05,645000000
2007/10/26,10:46:00,9578.49,9578.49,9578.49,9578.49,509000000
2007/10/26,10:47:00,9577.44,9577.44,9577.44,9577.44,362000000
2007/10/26,10:48:00,9583.48,9583.48,9583.48,9583.48,625000000
2007/10/26,10:49:00,9584.75,9584.75,9584.75,9584.75,352000000
2007/10/26,10:50:00,9586.13,9586.13,9586.13,9586.13,336000000
2007/10/26,10:51:00,9584.35,9584.35,9584.35,9584.35,415000000
2007/10/26,10:52:00,9586.04,9586.04,9586.04,9586.04,231000000
2007/10/26,10:53:00,9582.80,9582.80,9582.80,9582.80,318000000
2007/10/26,10:54:00,9582.47,9582.47,9582.47,9582.47,248000000
2007/10/26,10:55:00,9579.29,9579.29,9579.29,9579.29,333000000
2007/10/26,10:56:00,9578.66,9578.66,9578.66,9578.66,450000000
2007/10/26,10:57:00,9577.70,9577.70,9577.70,9577.70,228000000
2007/10/26,10:58:00,9575.16,9575.16,9575.16,9575.16,348000000
2007/10/26,10:59:00,9574.23,9574.23,9574.23,9574.23,350000000
2007/10/26,11:00:00,9579.99,9579.99,9579.99,9579.99,421000000
2007/10/26,11:01:00,9581.61,9581.61,9581.61,9581.61,453000000
2007/10/26,11:02:00,9582.72,9582.72,9582.72,9582.72,458000000
2007/10/26,11:03:00,9587.93,9587.93,9587.93,9587.93,552000000
2007/10/26,11:04:00,9593.78,9593.78,9593.78,9593.78,525000000
2007/10/26,11:05:00,9595.46,9595.46,9595.46,9595.46,399000000
2007/10/26,11:06:00,9595.01,9595.01,9595.01,9595.01,462000000
2007/10/26,11:07:00,9597.62,9597.62,9597.62,9597.62,518000000
2007/10/26,11:08:00,9603.01,9603.01,9603.01,9603.01,506000000
2007/10/26,11:09:00,9604.66,9604.66,9604.66,9604.66,296000000
2007/10/26,11:10:00,9607.43,9607.43,9607.43,9607.43,306000000
2007/10/26,11:11:00,9611.97,9611.97,9611.97,9611.97,542000000
2007/10/26,11:12:00,9610.68,9610.68,9610.68,9610.68,347000000
2007/10/26,11:13:00,9611.39,9611.39,9611.39,9611.39,685000000
2007/10/26,11:14:00,9609.45,9609.45,9609.45,9609.45,378000000
2007/10/26,11:15:00,9607.12,9607.12,9607.12,9607.12,287000000
2007/10/26,11:16:00,9607.98,9607.98,9607.98,9607.98,312000000
2007/10/26,11:17:00,9605.01,9605.01,9605.01,9605.01,387000000
2007/10/26,11:18:00,9602.60,9602.60,9602.60,9602.60,277000000
2007/10/26,11:19:00,9601.74,9601.74,9601.74,9601.74,226000000
2007/10/26,11:20:00,9598.15,9598.15,9598.15,9598.15,200000000
2007/10/26,11:21:00,9596.07,9596.07,9596.07,9596.07,239000000
2007/10/26,11:22:00,9595.86,9595.86,9595.86,9595.86,174000000
2007/10/26,11:23:00,9591.95,9591.95,9591.95,9591.95,263000000
2007/10/26,11:24:00,9594.81,9594.81,9594.81,9594.81,262000000
2007/10/26,11:25:00,9604.41,9604.41,9604.41,9604.41,378000000
2007/10/26,11:26:00,9603.77,9603.77,9603.77,9603.77,344000000
2007/10/26,11:27:00,9606.92,9606.92,9606.92,9606.92,225000000
2007/10/26,11:28:00,9611.00,9611.00,9611.00,9611.00,440000000
2007/10/26,11:29:00,9613.70,9613.70,9613.70,9613.70,390000000
2007/10/26,11:30:00,9616.70,9616.70,9616.70,9616.70,293000000
2007/10/26,11:31:00,9615.05,9615.05,9615.05,9615.05,329000000
2007/10/26,11:32:00,9613.65,9613.65,9613.65,9613.65,310000000
2007/10/26,11:33:00,9615.45,9615.45,9615.45,9615.45,332000000
2007/10/26,11:34:00,9615.70,9615.70,9615.70,9615.70,392000000
2007/10/26,11:35:00,9614.37,9614.37,9614.37,9614.37,377000000
2007/10/26,11:36:00,9614.43,9614.43,9614.43,9614.43,382000000
2007/10/26,11:37:00,9613.14,9613.14,9613.14,9613.14,257000000
2007/10/26,11:38:00,9611.93,9611.93,9611.93,9611.93,318000000
2007/10/26,11:39:00,9611.77,9611.77,9611.77,9611.77,314000000
2007/10/26,11:40:00,9610.89,9610.89,9610.89,9610.89,202000000
2007/10/26,11:41:00,9610.85,9610.85,9610.85,9610.85,334000000
2007/10/26,11:42:00,9608.06,9608.06,9608.06,9608.06,196000000
2007/10/26,11:43:00,9607.00,9607.00,9607.00,9607.00,389000000
2007/10/26,11:44:00,9605.46,9605.46,9605.46,9605.46,267000000
2007/10/26,11:45:00,9610.32,9610.32,9610.32,9610.32,327000000
2007/10/26,11:46:00,9606.91,9606.91,9606.91,9606.91,371000000
2007/10/26,11:47:00,9606.88,9606.88,9606.88,9606.88,238000000
2007/10/26,11:48:00,9608.46,9608.46,9608.46,9608.46,322000000
2007/10/26,11:49:00,9605.91,9605.91,9605.91,9605.91,247000000
2007/10/26,11:50:00,9607.10,9607.10,9607.10,9607.10,183000000
2007/10/26,11:51:00,9602.72,9602.72,9602.72,9602.72,304000000
2007/10/26,11:52:00,9601.31,9601.31,9601.31,9601.31,205000000
2007/10/26,11:53:00,9606.79,9606.79,9606.79,9606.79,352000000
2007/10/26,11:54:00,9613.90,9613.90,9613.90,9613.90,297000000
2007/10/26,11:55:00,9615.62,9615.62,9615.62,9615.62,413000000
2007/10/26,11:56:00,9622.56,9622.56,9622.56,9622.56,736000000
2007/10/26,11:57:00,9624.01,9624.01,9624.01,9624.01,367000000
2007/10/26,11:58:00,9624.04,9624.04,9624.04,9624.04,656000000
2007/10/26,11:59:00,9626.07,9626.07,9626.07,9626.07,690000000
2007/10/26,12:00:00,9625.30,9625.30,9625.30,9625.30,510000000
2007/10/26,12:01:00,9624.11,9624.11,9624.11,9624.11,494000000
2007/10/26,12:02:00,9624.02,9624.02,9624.02,9624.02,287000000
2007/10/26,12:03:00,9622.37,9622.37,9622.37,9622.37,428000000
2007/10/26,12:04:00,9622.74,9622.74,9622.74,9622.74,296000000
2007/10/26,12:05:00,9621.47,9621.47,9621.47,9621.47,266000000
2007/10/26,12:06:00,9619.99,9619.99,9619.99,9619.99,391000000
2007/10/26,12:07:00,9618.06,9618.06,9618.06,9618.06,320000000
2007/10/26,12:08:00,9616.26,9616.26,9616.26,9616.26,356000000
2007/10/26,12:09:00,9616.68,9616.68,9616.68,9616.68,233000000
2007/10/26,12:10:00,9618.35,9618.35,9618.35,9618.35,226000000
2007/10/26,12:11:00,9613.93,9613.93,9613.93,9613.93,271000000
2007/10/26,12:12:00,9611.91,9611.91,9611.91,9611.91,205000000
2007/10/26,12:13:00,9612.73,9612.73,9612.73,9612.73,266000000
2007/10/26,12:14:00,9614.75,9614.75,9614.75,9614.75,304000000
2007/10/26,12:15:00,9613.81,9613.81,9613.81,9613.81,226000000
2007/10/26,12:16:00,9610.16,9610.16,9610.16,9610.16,322000000
2007/10/26,12:17:00,9610.82,9610.82,9610.82,9610.82,256000000
2007/10/26,12:18:00,9612.21,9612.21,9612.21,9612.21,419000000
2007/10/26,12:19:00,9614.39,9614.39,9614.39,9614.39,243000000
2007/10/26,12:20:00,9613.39,9613.39,9613.39,9613.39,287000000
2007/10/26,12:21:00,9611.56,9611.56,9611.56,9611.56,307000000
2007/10/26,12:22:00,9610.86,9610.86,9610.86,9610.86,276000000
2007/10/26,12:23:00,9610.34,9610.34,9610.34,9610.34,322000000
2007/10/26,12:24:00,9609.73,9609.73,9609.73,9609.73,230000000
2007/10/26,12:25:00,9611.65,9611.65,9611.65,9611.65,283000000
2007/10/26,12:26:00,9613.88,9613.88,9613.88,9613.88,341000000
2007/10/26,12:27:00,9614.50,9614.50,9614.50,9614.50,248000000
2007/10/26,12:28:00,9619.24,9619.24,9619.24,9619.24,418000000
2007/10/26,12:29:00,9623.64,9623.64,9623.64,9623.64,390000000
2007/10/26,12:30:00,9625.69,9625.69,9625.69,9625.69,285000000
2007/10/26,12:31:00,9620.15,9620.15,9620.15,9620.15,336000000
2007/10/26,12:32:00,9621.95,9621.95,9621.95,9621.95,222000000
2007/10/26,12:33:00,9623.61,9623.61,9623.61,9623.61,329000000
2007/10/26,12:34:00,9620.76,9620.76,9620.76,9620.76,273000000
2007/10/26,12:35:00,9624.86,9624.86,9624.86,9624.86,246000000
2007/10/26,12:36:00,9619.92,9619.92,9619.92,9619.92,342000000
2007/10/26,12:37:00,9623.87,9623.87,9623.87,9623.87,375000000
2007/10/26,12:38:00,9627.64,9627.64,9627.64,9627.64,431000000
2007/10/26,12:39:00,9636.91,9636.91,9636.91,9636.91,630000000
2007/10/26,12:40:00,9636.41,9636.41,9636.41,9636.41,433000000
2007/10/26,12:41:00,9637.84,9637.84,9637.84,9637.84,414000000
2007/10/26,12:42:00,9635.95,9635.95,9635.95,9635.95,306000000
2007/10/26,12:43:00,9640.18,9640.18,9640.18,9640.18,509000000
2007/10/26,12:44:00,9640.14,9640.14,9640.14,9640.14,353000000
2007/10/26,12:45:00,9639.43,9639.43,9639.43,9639.43,363000000
2007/10/26,12:46:00,9641.98,9641.98,9641.98,9641.98,489000000
2007/10/26,12:47:00,9644.91,9644.91,9644.91,9644.91,435000000
2007/10/26,12:48:00,9647.54,9647.54,9647.54,9647.54,549000000
2007/10/26,12:49:00,9643.44,9643.44,9643.44,9643.44,413000000
2007/10/26,12:50:00,9642.15,9642.15,9642.15,9642.15,709000000
2007/10/26,12:51:00,9643.72,9643.72,9643.72,9643.72,538000000
2007/10/26,12:52:00,9645.17,9645.17,9645.17,9645.17,381000000
2007/10/26,12:53:00,9647.31,9647.31,9647.31,9647.31,534000000
2007/10/26,12:54:00,9644.36,9644.36,9644.36,9644.36,405000000
2007/10/26,12:55:00,9642.31,9642.31,9642.31,9642.31,354000000
2007/10/26,12:56:00,9641.59,9641.59,9641.59,9641.59,418000000
2007/10/26,12:57:00,9638.59,9638.59,9638.59,9638.59,299000000
2007/10/26,12:58:00,9635.58,9635.58,9635.58,9635.58,441000000
2007/10/26,12:59:00,9636.25,9636.25,9636.25,9636.25,308000000
2007/10/26,13:00:00,9634.48,9634.48,9634.48,9634.48,341000000
2007/10/26,13:01:00,9632.36,9632.36,9632.36,9632.36,466000000
2007/10/26,13:02:00,9628.96,9628.96,9628.96,9628.96,338000000
2007/10/26,13:03:00,9638.79,9638.79,9638.79,9638.79,507000000
2007/10/26,13:04:00,9634.92,9634.92,9634.92,9634.92,468000000
2007/10/26,13:05:00,9633.80,9633.80,9633.80,9633.80,397000000
2007/10/26,13:06:00,9633.82,9633.82,9633.82,9633.82,445000000
2007/10/26,13:07:00,9633.07,9633.07,9633.07,9633.07,385000000
2007/10/26,13:08:00,9633.40,9633.40,9633.40,9633.40,509000000
2007/10/26,13:09:00,9630.59,9630.59,9630.59,9630.59,395000000
2007/10/26,13:10:00,9627.80,9627.80,9627.80,9627.80,414000000
2007/10/26,13:11:00,9625.59,9625.59,9625.59,9625.59,524000000
2007/10/26,13:12:00,9624.00,9624.00,9624.00,9624.00,367000000
2007/10/26,13:13:00,9622.49,9622.49,9622.49,9622.49,535000000
2007/10/26,13:14:00,9618.63,9618.63,9618.63,9618.63,414000000
2007/10/26,13:15:00,9620.06,9620.06,9620.06,9620.06,453000000
2007/10/26,13:16:00,9617.02,9617.02,9617.02,9617.02,577000000
2007/10/26,13:17:00,9622.80,9622.80,9622.80,9622.80,501000000
2007/10/26,13:18:00,9624.05,9624.05,9624.05,9624.05,650000000
2007/10/26,13:19:00,9625.45,9625.45,9625.45,9625.45,566000000
2007/10/26,13:20:00,9624.50,9624.50,9624.50,9624.50,599000000
2007/10/26,13:21:00,9622.12,9622.12,9622.12,9622.12,756000000
2007/10/26,13:22:00,9626.02,9626.02,9626.02,9626.02,697000000
2007/10/26,13:23:00,9627.04,9627.04,9627.04,9627.04,863000000
2007/10/26,13:24:00,9627.05,9627.05,9627.05,9627.05,881000000
2007/10/26,13:25:00,9628.96,9628.96,9628.96,9628.96,947000000
2007/10/26,13:26:00,9628.96,9628.96,9628.96,9628.96,0
2007/10/26,13:27:00,9628.96,9628.96,9628.96,9628.96,0
2007/10/26,13:28:00,9628.96,9628.96,9628.96,9628.96,0
2007/10/26,13:29:00,9628.96,9628.96,9628.96,9628.96,0
2007/10/26,13:30:00,9631.51,9631.51,9631.51,9631.51,3302032896
2007/10/29,09:01:00,9743.73,9743.73,9743.73,9743.73,2681032704
2007/10/29,09:02:00,9749.01,9749.01,9749.01,9749.01,1610000000
2007/10/29,09:03:00,9745.66,9745.66,9745.66,9745.66,1867000064
2007/10/29,09:04:00,9740.40,9740.40,9740.40,9740.40,1680999936
2007/10/29,09:05:00,9737.11,9737.11,9737.11,9737.11,1099000064
2007/10/29,09:06:00,9743.26,9743.26,9743.26,9743.26,1842000000
2007/10/29,09:07:00,9754.50,9754.50,9754.50,9754.50,1494000000
2007/10/29,09:08:00,9771.54,9771.54,9771.54,9771.54,1716999936
2007/10/29,09:09:00,9778.61,9778.61,9778.61,9778.61,1907000064
2007/10/29,09:10:00,9786.01,9786.01,9786.01,9786.01,1504999936
2007/10/29,09:11:00,9781.72,9781.72,9781.72,9781.72,1788000000
2007/10/29,09:12:00,9773.17,9773.17,9773.17,9773.17,1251000064
2007/10/29,09:13:00,9770.03,9770.03,9770.03,9770.03,1188000000
2007/10/29,09:14:00,9773.55,9773.55,9773.55,9773.55,1146000000
2007/10/29,09:15:00,9767.70,9767.70,9767.70,9767.70,868000000
2007/10/29,09:16:00,9764.32,9764.32,9764.32,9764.32,1099000064
2007/10/29,09:17:00,9761.59,9761.59,9761.59,9761.59,1074000000
2007/10/29,09:18:00,9755.75,9755.75,9755.75,9755.75,1080999936
2007/10/29,09:19:00,9751.07,9751.07,9751.07,9751.07,936000000
2007/10/29,09:20:00,9750.47,9750.47,9750.47,9750.47,656000000
2007/10/29,09:21:00,9745.19,9745.19,9745.19,9745.19,908000000
2007/10/29,09:22:00,9753.35,9753.35,9753.35,9753.35,818000000
2007/10/29,09:23:00,9754.26,9754.26,9754.26,9754.26,992000000
2007/10/29,09:24:00,9761.45,9761.45,9761.45,9761.45,1047000000
2007/10/29,09:25:00,9762.24,9762.24,9762.24,9762.24,991000000
2007/10/29,09:26:00,9764.66,9764.66,9764.66,9764.66,1375000064
2007/10/29,09:27:00,9769.01,9769.01,9769.01,9769.01,1029000000
2007/10/29,09:28:00,9764.97,9764.97,9764.97,9764.97,1071000000
2007/10/29,09:29:00,9768.79,9768.79,9768.79,9768.79,1034000000
2007/10/29,09:30:00,9766.10,9766.10,9766.10,9766.10,795000000
2007/10/29,09:31:00,9760.52,9760.52,9760.52,9760.52,955000000
2007/10/29,09:32:00,9758.11,9758.11,9758.11,9758.11,735000000
2007/10/29,09:33:00,9752.73,9752.73,9752.73,9752.73,830000000
2007/10/29,09:34:00,9743.01,9743.01,9743.01,9743.01,925000000
2007/10/29,09:35:00,9743.13,9743.13,9743.13,9743.13,707000000
2007/10/29,09:36:00,9740.24,9740.24,9740.24,9740.24,890000000
2007/10/29,09:37:00,9741.75,9741.75,9741.75,9741.75,708000000
2007/10/29,09:38:00,9736.70,9736.70,9736.70,9736.70,698000000
2007/10/29,09:39:00,9735.43,9735.43,9735.43,9735.43,613000000
2007/10/29,09:40:00,9736.31,9736.31,9736.31,9736.31,535000000
2007/10/29,09:41:00,9736.47,9736.47,9736.47,9736.47,687000000
2007/10/29,09:42:00,9737.77,9737.77,9737.77,9737.77,576000000
2007/10/29,09:43:00,9741.94,9741.94,9741.94,9741.94,724000000
2007/10/29,09:44:00,9742.41,9742.41,9742.41,9742.41,672000000
2007/10/29,09:45:00,9746.00,9746.00,9746.00,9746.00,595000000
2007/10/29,09:46:00,9744.12,9744.12,9744.12,9744.12,948000000
2007/10/29,09:47:00,9745.08,9745.08,9745.08,9745.08,578000000
2007/10/29,09:48:00,9746.12,9746.12,9746.12,9746.12,694000000
2007/10/29,09:49:00,9746.18,9746.18,9746.18,9746.18,520000000
2007/10/29,09:50:00,9746.25,9746.25,9746.25,9746.25,459000000
2007/10/29,09:51:00,9742.70,9742.70,9742.70,9742.70,608000000
2007/10/29,09:52:00,9741.67,9741.67,9741.67,9741.67,412000000
2007/10/29,09:53:00,9739.28,9739.28,9739.28,9739.28,598000000
2007/10/29,09:54:00,9744.36,9744.36,9744.36,9744.36,645000000
2007/10/29,09:55:00,9747.32,9747.32,9747.32,9747.32,566000000
2007/10/29,09:56:00,9752.52,9752.52,9752.52,9752.52,898000000
2007/10/29,09:57:00,9752.74,9752.74,9752.74,9752.74,452000000
2007/10/29,09:58:00,9754.26,9754.26,9754.26,9754.26,611000000
2007/10/29,09:59:00,9756.44,9756.44,9756.44,9756.44,621000000
2007/10/29,10:00:00,9757.34,9757.34,9757.34,9757.34,479000000
2007/10/29,10:01:00,9756.15,9756.15,9756.15,9756.15,721000000
2007/10/29,10:02:00,9756.63,9756.63,9756.63,9756.63,640000000
2007/10/29,10:03:00,9757.68,9757.68,9757.68,9757.68,747000000
2007/10/29,10:04:00,9754.01,9754.01,9754.01,9754.01,567000000
2007/10/29,10:05:00,9755.39,9755.39,9755.39,9755.39,601000000
2007/10/29,10:06:00,9758.80,9758.80,9758.80,9758.80,724000000
2007/10/29,10:07:00,9760.06,9760.06,9760.06,9760.06,478000000
2007/10/29,10:08:00,9760.45,9760.45,9760.45,9760.45,682000000
2007/10/29,10:09:00,9760.66,9760.66,9760.66,9760.66,583000000
2007/10/29,10:10:00,9759.79,9759.79,9759.79,9759.79,799000000
2007/10/29,10:11:00,9763.72,9763.72,9763.72,9763.72,835000000
2007/10/29,10:12:00,9762.67,9762.67,9762.67,9762.67,537000000
2007/10/29,10:13:00,9762.10,9762.10,9762.10,9762.10,862000000
2007/10/29,10:14:00,9763.07,9763.07,9763.07,9763.07,679000000
2007/10/29,10:15:00,9762.75,9762.75,9762.75,9762.75,572000000
2007/10/29,10:16:00,9764.64,9764.64,9764.64,9764.64,639000000
2007/10/29,10:17:00,9760.19,9760.19,9760.19,9760.19,506000000
2007/10/29,10:18:00,9763.17,9763.17,9763.17,9763.17,511000000
2007/10/29,10:19:00,9761.05,9761.05,9761.05,9761.05,470000000
2007/10/29,10:20:00,9759.01,9759.01,9759.01,9759.01,499000000
2007/10/29,10:21:00,9760.18,9760.18,9760.18,9760.18,726000000
2007/10/29,10:22:00,9755.11,9755.11,9755.11,9755.11,510000000
2007/10/29,10:23:00,9754.08,9754.08,9754.08,9754.08,696000000
2007/10/29,10:24:00,9752.38,9752.38,9752.38,9752.38,537000000
2007/10/29,10:25:00,9752.65,9752.65,9752.65,9752.65,450000000
2007/10/29,10:26:00,9750.63,9750.63,9750.63,9750.63,499000000
2007/10/29,10:27:00,9746.57,9746.57,9746.57,9746.57,358000000
2007/10/29,10:28:00,9757.50,9757.50,9757.50,9757.50,543000000
2007/10/29,10:29:00,9758.85,9758.85,9758.85,9758.85,497000000
2007/10/29,10:30:00,9757.23,9757.23,9757.23,9757.23,365000000
2007/10/29,10:31:00,9760.31,9760.31,9760.31,9760.31,619000000
2007/10/29,10:32:00,9761.92,9761.92,9761.92,9761.92,393000000
2007/10/29,10:33:00,9764.15,9764.15,9764.15,9764.15,590000000
2007/10/29,10:34:00,9762.61,9762.61,9762.61,9762.61,453000000
2007/10/29,10:35:00,9764.00,9764.00,9764.00,9764.00,426000000
2007/10/29,10:36:00,9762.94,9762.94,9762.94,9762.94,592000000
2007/10/29,10:37:00,9766.64,9766.64,9766.64,9766.64,432000000
2007/10/29,10:38:00,9762.66,9762.66,9762.66,9762.66,451000000
2007/10/29,10:39:00,9757.89,9757.89,9757.89,9757.89,363000000
2007/10/29,10:40:00,9760.15,9760.15,9760.15,9760.15,383000000
2007/10/29,10:41:00,9756.27,9756.27,9756.27,9756.27,418000000
2007/10/29,10:42:00,9755.66,9755.66,9755.66,9755.66,288000000
2007/10/29,10:43:00,9758.47,9758.47,9758.47,9758.47,473000000
2007/10/29,10:44:00,9756.63,9756.63,9756.63,9756.63,397000000
2007/10/29,10:45:00,9756.17,9756.17,9756.17,9756.17,372000000
2007/10/29,10:46:00,9756.33,9756.33,9756.33,9756.33,577000000
2007/10/29,10:47:00,9759.13,9759.13,9759.13,9759.13,427000000
2007/10/29,10:48:00,9760.51,9760.51,9760.51,9760.51,524000000
2007/10/29,10:49:00,9761.15,9761.15,9761.15,9761.15,492000000
2007/10/29,10:50:00,9763.70,9763.70,9763.70,9763.70,644000000
2007/10/29,10:51:00,9767.95,9767.95,9767.95,9767.95,877000000
2007/10/29,10:52:00,9771.80,9771.80,9771.80,9771.80,463000000
2007/10/29,10:53:00,9776.26,9776.26,9776.26,9776.26,868000000
2007/10/29,10:54:00,9783.66,9783.66,9783.66,9783.66,903000000
2007/10/29,10:55:00,9781.97,9781.97,9781.97,9781.97,488000000
2007/10/29,10:56:00,9778.85,9778.85,9778.85,9778.85,690000000
2007/10/29,10:57:00,9785.06,9785.06,9785.06,9785.06,621000000
2007/10/29,10:58:00,9787.26,9787.26,9787.26,9787.26,838000000
2007/10/29,10:59:00,9785.02,9785.02,9785.02,9785.02,698000000
2007/10/29,11:00:00,9784.79,9784.79,9784.79,9784.79,465000000
2007/10/29,11:01:00,9781.63,9781.63,9781.63,9781.63,547000000
2007/10/29,11:02:00,9779.20,9779.20,9779.20,9779.20,446000000
2007/10/29,11:03:00,9778.84,9778.84,9778.84,9778.84,594000000
2007/10/29,11:04:00,9786.17,9786.17,9786.17,9786.17,645000000
2007/10/29,11:05:00,9780.19,9780.19,9780.19,9780.19,353000000
2007/10/29,11:06:00,9782.81,9782.81,9782.81,9782.81,626000000
2007/10/29,11:07:00,9791.00,9791.00,9791.00,9791.00,488000000
2007/10/29,11:08:00,9786.89,9786.89,9786.89,9786.89,402000000
2007/10/29,11:09:00,9785.86,9785.86,9785.86,9785.86,384000000
2007/10/29,11:10:00,9788.30,9788.30,9788.30,9788.30,354000000
2007/10/29,11:11:00,9788.12,9788.12,9788.12,9788.12,629000000
2007/10/29,11:12:00,9795.88,9795.88,9795.88,9795.88,612000000
2007/10/29,11:13:00,9792.80,9792.80,9792.80,9792.80,734000000
2007/10/29,11:14:00,9801.66,9801.66,9801.66,9801.66,798000000
2007/10/29,11:15:00,9801.21,9801.21,9801.21,9801.21,570000000
2007/10/29,11:16:00,9796.51,9796.51,9796.51,9796.51,677000000
2007/10/29,11:17:00,9801.71,9801.71,9801.71,9801.71,743000000
2007/10/29,11:18:00,9808.63,9808.63,9808.63,9808.63,984000000
2007/10/29,11:19:00,9809.61,9809.61,9809.61,9809.61,763000000
2007/10/29,11:20:00,9810.23,9810.23,9810.23,9810.23,786000000
2007/10/29,11:21:00,9808.36,9808.36,9808.36,9808.36,951000000
2007/10/29,11:22:00,9807.40,9807.40,9807.40,9807.40,644000000
2007/10/29,11:23:00,9806.30,9806.30,9806.30,9806.30,603000000
2007/10/29,11:24:00,9805.11,9805.11,9805.11,9805.11,742000000
2007/10/29,11:25:00,9803.56,9803.56,9803.56,9803.56,447000000
2007/10/29,11:26:00,9802.48,9802.48,9802.48,9802.48,722000000
2007/10/29,11:27:00,9802.99,9802.99,9802.99,9802.99,457000000
2007/10/29,11:28:00,9800.23,9800.23,9800.23,9800.23,552000000
2007/10/29,11:29:00,9798.63,9798.63,9798.63,9798.63,416000000
2007/10/29,11:30:00,9798.75,9798.75,9798.75,9798.75,423000000
2007/10/29,11:31:00,9793.26,9793.26,9793.26,9793.26,559000000
2007/10/29,11:32:00,9794.13,9794.13,9794.13,9794.13,421000000
2007/10/29,11:33:00,9788.63,9788.63,9788.63,9788.63,529000000
2007/10/29,11:34:00,9789.70,9789.70,9789.70,9789.70,425000000
2007/10/29,11:35:00,9787.07,9787.07,9787.07,9787.07,353000000
2007/10/29,11:36:00,9787.40,9787.40,9787.40,9787.40,535000000
2007/10/29,11:37:00,9792.57,9792.57,9792.57,9792.57,416000000
2007/10/29,11:38:00,9790.98,9790.98,9790.98,9790.98,510000000
2007/10/29,11:39:00,9790.07,9790.07,9790.07,9790.07,361000000
2007/10/29,11:40:00,9789.60,9789.60,9789.60,9789.60,384000000
2007/10/29,11:41:00,9797.67,9797.67,9797.67,9797.67,521000000
2007/10/29,11:42:00,9798.81,9798.81,9798.81,9798.81,486000000
2007/10/29,11:43:00,9797.54,9797.54,9797.54,9797.54,457000000
2007/10/29,11:44:00,9796.34,9796.34,9796.34,9796.34,355000000
2007/10/29,11:45:00,9795.83,9795.83,9795.83,9795.83,400000000
2007/10/29,11:46:00,9791.35,9791.35,9791.35,9791.35,414000000
2007/10/29,11:47:00,9791.20,9791.20,9791.20,9791.20,458000000
2007/10/29,11:48:00,9795.67,9795.67,9795.67,9795.67,575000000
2007/10/29,11:49:00,9802.38,9802.38,9802.38,9802.38,619000000
2007/10/29,11:50:00,9805.51,9805.51,9805.51,9805.51,483000000
2007/10/29,11:51:00,9812.80,9812.80,9812.80,9812.80,753000000
2007/10/29,11:52:00,9813.33,9813.33,9813.33,9813.33,535000000
2007/10/29,11:53:00,9814.60,9814.60,9814.60,9814.60,787000000
2007/10/29,11:54:00,9814.06,9814.06,9814.06,9814.06,535000000
2007/10/29,11:55:00,9814.43,9814.43,9814.43,9814.43,489000000
2007/10/29,11:56:00,9810.28,9810.28,9810.28,9810.28,564000000
2007/10/29,11:57:00,9808.25,9808.25,9808.25,9808.25,345000000
2007/10/29,11:58:00,9811.17,9811.17,9811.17,9811.17,452000000
2007/10/29,11:59:00,9808.27,9808.27,9808.27,9808.27,414000000
2007/10/29,12:00:00,9812.32,9812.32,9812.32,9812.32,468000000
2007/10/29,12:01:00,9820.01,9820.01,9820.01,9820.01,703000000
2007/10/29,12:02:00,9820.95,9820.95,9820.95,9820.95,572000000
2007/10/29,12:03:00,9822.37,9822.37,9822.37,9822.37,574000000
2007/10/29,12:04:00,9819.83,9819.83,9819.83,9819.83,519000000
2007/10/29,12:05:00,9821.22,9821.22,9821.22,9821.22,351000000
2007/10/29,12:06:00,9818.57,9818.57,9818.57,9818.57,487000000
2007/10/29,12:07:00,9817.96,9817.96,9817.96,9817.96,325000000
2007/10/29,12:08:00,9812.49,9812.49,9812.49,9812.49,370000000
2007/10/29,12:09:00,9812.36,9812.36,9812.36,9812.36,355000000
2007/10/29,12:10:00,9809.62,9809.62,9809.62,9809.62,387000000
2007/10/29,12:11:00,9807.78,9807.78,9807.78,9807.78,505000000
2007/10/29,12:12:00,9805.21,9805.21,9805.21,9805.21,384000000
2007/10/29,12:13:00,9806.97,9806.97,9806.97,9806.97,620000000
2007/10/29,12:14:00,9808.79,9808.79,9808.79,9808.79,747000000
2007/10/29,12:15:00,9801.63,9801.63,9801.63,9801.63,375000000
2007/10/29,12:16:00,9799.43,9799.43,9799.43,9799.43,409000000
2007/10/29,12:17:00,9797.60,9797.60,9797.60,9797.60,265000000
2007/10/29,12:18:00,9804.31,9804.31,9804.31,9804.31,535000000
2007/10/29,12:19:00,9802.67,9802.67,9802.67,9802.67,452000000
2007/10/29,12:20:00,9805.03,9805.03,9805.03,9805.03,307000000
2007/10/29,12:21:00,9803.95,9803.95,9803.95,9803.95,487000000
2007/10/29,12:22:00,9806.85,9806.85,9806.85,9806.85,370000000
2007/10/29,12:23:00,9803.95,9803.95,9803.95,9803.95,353000000
2007/10/29,12:24:00,9802.32,9802.32,9802.32,9802.32,283000000
2007/10/29,12:25:00,9801.19,9801.19,9801.19,9801.19,325000000
2007/10/29,12:26:00,9802.19,9802.19,9802.19,9802.19,428000000
2007/10/29,12:27:00,9798.60,9798.60,9798.60,9798.60,287000000
2007/10/29,12:28:00,9798.32,9798.32,9798.32,9798.32,482000000
2007/10/29,12:29:00,9799.69,9799.69,9799.69,9799.69,435000000
2007/10/29,12:30:00,9795.63,9795.63,9795.63,9795.63,417000000
2007/10/29,12:31:00,9792.28,9792.28,9792.28,9792.28,486000000
2007/10/29,12:32:00,9790.70,9790.70,9790.70,9790.70,405000000
2007/10/29,12:33:00,9792.31,9792.31,9792.31,9792.31,536000000
2007/10/29,12:34:00,9787.46,9787.46,9787.46,9787.46,385000000
2007/10/29,12:35:00,9788.25,9788.25,9788.25,9788.25,460000000
2007/10/29,12:36:00,9785.47,9785.47,9785.47,9785.47,498000000
2007/10/29,12:37:00,9791.04,9791.04,9791.04,9791.04,399000000
2007/10/29,12:38:00,9792.42,9792.42,9792.42,9792.42,496000000
2007/10/29,12:39:00,9793.78,9793.78,9793.78,9793.78,533000000
2007/10/29,12:40:00,9794.20,9794.20,9794.20,9794.20,332000000
2007/10/29,12:41:00,9792.91,9792.91,9792.91,9792.91,473000000
2007/10/29,12:42:00,9789.17,9789.17,9789.17,9789.17,380000000
2007/10/29,12:43:00,9792.59,9792.59,9792.59,9792.59,508000000
2007/10/29,12:44:00,9791.97,9791.97,9791.97,9791.97,324000000
2007/10/29,12:45:00,9795.63,9795.63,9795.63,9795.63,455000000
2007/10/29,12:46:00,9792.43,9792.43,9792.43,9792.43,483000000
2007/10/29,12:47:00,9792.86,9792.86,9792.86,9792.86,353000000
2007/10/29,12:48:00,9791.38,9791.38,9791.38,9791.38,465000000
2007/10/29,12:49:00,9787.64,9787.64,9787.64,9787.64,435000000
2007/10/29,12:50:00,9788.05,9788.05,9788.05,9788.05,446000000
2007/10/29,12:51:00,9787.74,9787.74,9787.74,9787.74,593000000
2007/10/29,12:52:00,9789.49,9789.49,9789.49,9789.49,437000000
2007/10/29,12:53:00,9786.21,9786.21,9786.21,9786.21,555000000
2007/10/29,12:54:00,9785.40,9785.40,9785.40,9785.40,468000000
2007/10/29,12:55:00,9783.48,9783.48,9783.48,9783.48,444000000
2007/10/29,12:56:00,9781.75,9781.75,9781.75,9781.75,438000000
2007/10/29,12:57:00,9779.94,9779.94,9779.94,9779.94,344000000
2007/10/29,12:58:00,9786.83,9786.83,9786.83,9786.83,572000000
2007/10/29,12:59:00,9784.65,9784.65,9784.65,9784.65,350000000
2007/10/29,13:00:00,9784.70,9784.70,9784.70,9784.70,347000000
2007/10/29,13:01:00,9784.06,9784.06,9784.06,9784.06,479000000
2007/10/29,13:02:00,9782.77,9782.77,9782.77,9782.77,359000000
2007/10/29,13:03:00,9781.08,9781.08,9781.08,9781.08,459000000
2007/10/29,13:04:00,9784.62,9784.62,9784.62,9784.62,510000000
2007/10/29,13:05:00,9782.56,9782.56,9782.56,9782.56,463000000
2007/10/29,13:06:00,9783.06,9783.06,9783.06,9783.06,496000000
2007/10/29,13:07:00,9782.21,9782.21,9782.21,9782.21,477000000
2007/10/29,13:08:00,9782.49,9782.49,9782.49,9782.49,792000000
2007/10/29,13:09:00,9783.43,9783.43,9783.43,9783.43,585000000
2007/10/29,13:10:00,9787.35,9787.35,9787.35,9787.35,443000000
2007/10/29,13:11:00,9785.54,9785.54,9785.54,9785.54,630000000
2007/10/29,13:12:00,9788.27,9788.27,9788.27,9788.27,412000000
2007/10/29,13:13:00,9792.32,9792.32,9792.32,9792.32,727000000
2007/10/29,13:14:00,9793.28,9793.28,9793.28,9793.28,659000000
2007/10/29,13:15:00,9793.84,9793.84,9793.84,9793.84,614000000
2007/10/29,13:16:00,9797.39,9797.39,9797.39,9797.39,888000000
2007/10/29,13:17:00,9796.78,9796.78,9796.78,9796.78,697000000
2007/10/29,13:18:00,9795.94,9795.94,9795.94,9795.94,782000000
2007/10/29,13:19:00,9796.62,9796.62,9796.62,9796.62,718000000
2007/10/29,13:20:00,9795.88,9795.88,9795.88,9795.88,665000000
2007/10/29,13:21:00,9799.25,9799.25,9799.25,9799.25,1015000000
2007/10/29,13:22:00,9805.66,9805.66,9805.66,9805.66,1184999936
2007/10/29,13:23:00,9804.66,9804.66,9804.66,9804.66,1272000000
2007/10/29,13:24:00,9803.69,9803.69,9803.69,9803.69,966000000
2007/10/29,13:25:00,9806.58,9806.58,9806.58,9806.58,1112999936
2007/10/29,13:26:00,9806.58,9806.58,9806.58,9806.58,0
2007/10/29,13:27:00,9806.58,9806.58,9806.58,9806.58,0
2007/10/29,13:28:00,9806.58,9806.58,9806.58,9806.58,0
2007/10/29,13:29:00,9806.58,9806.58,9806.58,9806.58,0
2007/10/29,13:30:00,9809.88,9809.88,9809.88,9809.88,3182032896
2007/10/30,09:01:00,9854.27,9854.27,9854.27,9854.27,1584032768
2007/10/30,09:02:00,9859.65,9859.65,9859.65,9859.65,1824000000
2007/10/30,09:03:00,9859.36,9859.36,9859.36,9859.36,2171000064
2007/10/30,09:04:00,9847.77,9847.77,9847.77,9847.77,2050000000
2007/10/30,09:05:00,9835.77,9835.77,9835.77,9835.77,1359000064
2007/10/30,09:06:00,9827.48,9827.48,9827.48,9827.48,1768000000
2007/10/30,09:07:00,9820.13,9820.13,9820.13,9820.13,1284999936
2007/10/30,09:08:00,9824.76,9824.76,9824.76,9824.76,1326000000
2007/10/30,09:09:00,9825.76,9825.76,9825.76,9825.76,1280999936
2007/10/30,09:10:00,9832.20,9832.20,9832.20,9832.20,1096999936
2007/10/30,09:11:00,9840.43,9840.43,9840.43,9840.43,1662000000
2007/10/30,09:12:00,9847.54,9847.54,9847.54,9847.54,1224000000
2007/10/30,09:13:00,9851.37,9851.37,9851.37,9851.37,1547000064
2007/10/30,09:14:00,9853.57,9853.57,9853.57,9853.57,1542000000
2007/10/30,09:15:00,9851.59,9851.59,9851.59,9851.59,1292000000
2007/10/30,09:16:00,9852.70,9852.70,9852.70,9852.70,1503000064
2007/10/30,09:17:00,9841.72,9841.72,9841.72,9841.72,1216999936
2007/10/30,09:18:00,9842.29,9842.29,9842.29,9842.29,1179000064
2007/10/30,09:19:00,9836.77,9836.77,9836.77,9836.77,1147000064
2007/10/30,09:20:00,9830.77,9830.77,9830.77,9830.77,842000000
2007/10/30,09:21:00,9829.34,9829.34,9829.34,9829.34,1119000064
2007/10/30,09:22:00,9826.96,9826.96,9826.96,9826.96,841000000
2007/10/30,09:23:00,9822.36,9822.36,9822.36,9822.36,912000000
2007/10/30,09:24:00,9823.81,9823.81,9823.81,9823.81,885000000
2007/10/30,09:25:00,9824.63,9824.63,9824.63,9824.63,692000000
2007/10/30,09:26:00,9825.44,9825.44,9825.44,9825.44,799000000
2007/10/30,09:27:00,9828.01,9828.01,9828.01,9828.01,607000000
2007/10/30,09:28:00,9829.72,9829.72,9829.72,9829.72,770000000
2007/10/30,09:29:00,9830.29,9830.29,9830.29,9830.29,948000000
2007/10/30,09:30:00,9834.12,9834.12,9834.12,9834.12,753000000
2007/10/30,09:31:00,9832.14,9832.14,9832.14,9832.14,868000000
2007/10/30,09:32:00,9830.70,9830.70,9830.70,9830.70,726000000
2007/10/30,09:33:00,9829.21,9829.21,9829.21,9829.21,789000000
2007/10/30,09:34:00,9827.43,9827.43,9827.43,9827.43,780000000
2007/10/30,09:35:00,9825.56,9825.56,9825.56,9825.56,686000000
2007/10/30,09:36:00,9821.26,9821.26,9821.26,9821.26,917000000
2007/10/30,09:37:00,9820.00,9820.00,9820.00,9820.00,694000000
2007/10/30,09:38:00,9819.27,9819.27,9819.27,9819.27,751000000
2007/10/30,09:39:00,9812.81,9812.81,9812.81,9812.81,829000000
2007/10/30,09:40:00,9810.28,9810.28,9810.28,9810.28,682000000
2007/10/30,09:41:00,9806.06,9806.06,9806.06,9806.06,868000000
2007/10/30,09:42:00,9802.35,9802.35,9802.35,9802.35,726000000
2007/10/30,09:43:00,9798.54,9798.54,9798.54,9798.54,769000000
2007/10/30,09:44:00,9789.80,9789.80,9789.80,9789.80,851000000
2007/10/30,09:45:00,9788.13,9788.13,9788.13,9788.13,610000000
2007/10/30,09:46:00,9780.32,9780.32,9780.32,9780.32,833000000
2007/10/30,09:47:00,9779.20,9779.20,9779.20,9779.20,605000000
2007/10/30,09:48:00,9780.45,9780.45,9780.45,9780.45,670000000
2007/10/30,09:49:00,9778.84,9778.84,9778.84,9778.84,630000000
2007/10/30,09:50:00,9783.19,9783.19,9783.19,9783.19,530000000
2007/10/30,09:51:00,9785.35,9785.35,9785.35,9785.35,635000000
2007/10/30,09:52:00,9791.08,9791.08,9791.08,9791.08,485000000
2007/10/30,09:53:00,9798.23,9798.23,9798.23,9798.23,683000000
2007/10/30,09:54:00,9799.96,9799.96,9799.96,9799.96,563000000
2007/10/30,09:55:00,9803.40,9803.40,9803.40,9803.40,493000000
2007/10/30,09:56:00,9806.21,9806.21,9806.21,9806.21,617000000
2007/10/30,09:57:00,9807.37,9807.37,9807.37,9807.37,474000000
2007/10/30,09:58:00,9805.89,9805.89,9805.89,9805.89,512000000
2007/10/30,09:59:00,9806.84,9806.84,9806.84,9806.84,435000000
2007/10/30,10:00:00,9805.11,9805.11,9805.11,9805.11,354000000
2007/10/30,10:01:00,9805.69,9805.69,9805.69,9805.69,522000000
2007/10/30,10:02:00,9802.90,9802.90,9802.90,9802.90,323000000
2007/10/30,10:03:00,9800.93,9800.93,9800.93,9800.93,410000000
2007/10/30,10:04:00,9797.56,9797.56,9797.56,9797.56,449000000
2007/10/30,10:05:00,9794.82,9794.82,9794.82,9794.82,375000000
2007/10/30,10:06:00,9794.78,9794.78,9794.78,9794.78,520000000
2007/10/30,10:07:00,9794.99,9794.99,9794.99,9794.99,387000000
2007/10/30,10:08:00,9795.82,9795.82,9795.82,9795.82,500000000
2007/10/30,10:09:00,9798.78,9798.78,9798.78,9798.78,420000000
2007/10/30,10:10:00,9799.07,9799.07,9799.07,9799.07,447000000
2007/10/30,10:11:00,9800.75,9800.75,9800.75,9800.75,528000000
2007/10/30,10:12:00,9800.48,9800.48,9800.48,9800.48,418000000
2007/10/30,10:13:00,9800.09,9800.09,9800.09,9800.09,442000000
2007/10/30,10:14:00,9806.78,9806.78,9806.78,9806.78,420000000
2007/10/30,10:15:00,9806.41,9806.41,9806.41,9806.41,450000000
2007/10/30,10:16:00,9809.67,9809.67,9809.67,9809.67,592000000
2007/10/30,10:17:00,9812.03,9812.03,9812.03,9812.03,376000000
2007/10/30,10:18:00,9812.20,9812.20,9812.20,9812.20,500000000
2007/10/30,10:19:00,9811.71,9811.71,9811.71,9811.71,364000000
2007/10/30,10:20:00,9811.77,9811.77,9811.77,9811.77,377000000
2007/10/30,10:21:00,9812.44,9812.44,9812.44,9812.44,553000000
2007/10/30,10:22:00,9813.19,9813.19,9813.19,9813.19,467000000
2007/10/30,10:23:00,9813.25,9813.25,9813.25,9813.25,452000000
2007/10/30,10:24:00,9813.78,9813.78,9813.78,9813.78,383000000
2007/10/30,10:25:00,9811.96,9811.96,9811.96,9811.96,314000000
2007/10/30,10:26:00,9810.98,9810.98,9810.98,9810.98,433000000
2007/10/30,10:27:00,9809.80,9809.80,9809.80,9809.80,340000000
2007/10/30,10:28:00,9810.11,9810.11,9810.11,9810.11,400000000
2007/10/30,10:29:00,9810.94,9810.94,9810.94,9810.94,337000000
2007/10/30,10:30:00,9811.48,9811.48,9811.48,9811.48,323000000
2007/10/30,10:31:00,9808.91,9808.91,9808.91,9808.91,528000000
2007/10/30,10:32:00,9810.70,9810.70,9810.70,9810.70,289000000
2007/10/30,10:33:00,9807.93,9807.93,9807.93,9807.93,386000000
2007/10/30,10:34:00,9809.23,9809.23,9809.23,9809.23,321000000
2007/10/30,10:35:00,9807.91,9807.91,9807.91,9807.91,339000000
2007/10/30,10:36:00,9803.88,9803.88,9803.88,9803.88,434000000
2007/10/30,10:37:00,9800.39,9800.39,9800.39,9800.39,337000000
2007/10/30,10:38:00,9799.49,9799.49,9799.49,9799.49,447000000
2007/10/30,10:39:00,9798.19,9798.19,9798.19,9798.19,348000000
2007/10/30,10:40:00,9794.74,9794.74,9794.74,9794.74,308000000
2007/10/30,10:41:00,9797.63,9797.63,9797.63,9797.63,459000000
2007/10/30,10:42:00,9795.07,9795.07,9795.07,9795.07,284000000
2007/10/30,10:43:00,9795.64,9795.64,9795.64,9795.64,511000000
2007/10/30,10:44:00,9793.12,9793.12,9793.12,9793.12,329000000
2007/10/30,10:45:00,9793.46,9793.46,9793.46,9793.46,403000000
2007/10/30,10:46:00,9791.91,9791.91,9791.91,9791.91,497000000
2007/10/30,10:47:00,9792.04,9792.04,9792.04,9792.04,274000000
2007/10/30,10:48:00,9793.27,9793.27,9793.27,9793.27,465000000
2007/10/30,10:49:00,9796.18,9796.18,9796.18,9796.18,352000000
2007/10/30,10:50:00,9797.17,9797.17,9797.17,9797.17,281000000
2007/10/30,10:51:00,9797.97,9797.97,9797.97,9797.97,346000000
2007/10/30,10:52:00,9795.96,9795.96,9795.96,9795.96,319000000
2007/10/30,10:53:00,9799.54,9799.54,9799.54,9799.54,424000000
2007/10/30,10:54:00,9802.40,9802.40,9802.40,9802.40,565000000
2007/10/30,10:55:00,9800.93,9800.93,9800.93,9800.93,487000000
2007/10/30,10:56:00,9806.20,9806.20,9806.20,9806.20,555000000
2007/10/30,10:57:00,9803.76,9803.76,9803.76,9803.76,529000000
2007/10/30,10:58:00,9807.15,9807.15,9807.15,9807.15,603000000
2007/10/30,10:59:00,9811.53,9811.53,9811.53,9811.53,498000000
2007/10/30,11:00:00,9809.13,9809.13,9809.13,9809.13,425000000
2007/10/30,11:01:00,9812.45,9812.45,9812.45,9812.45,604000000
2007/10/30,11:02:00,9811.77,9811.77,9811.77,9811.77,348000000
2007/10/30,11:03:00,9813.35,9813.35,9813.35,9813.35,484000000
2007/10/30,11:04:00,9816.75,9816.75,9816.75,9816.75,413000000
2007/10/30,11:05:00,9816.31,9816.31,9816.31,9816.31,329000000
2007/10/30,11:06:00,9817.83,9817.83,9817.83,9817.83,411000000
2007/10/30,11:07:00,9816.01,9816.01,9816.01,9816.01,334000000
2007/10/30,11:08:00,9812.44,9812.44,9812.44,9812.44,332000000
2007/10/30,11:09:00,9812.58,9812.58,9812.58,9812.58,285000000
2007/10/30,11:10:00,9812.06,9812.06,9812.06,9812.06,378000000
2007/10/30,11:11:00,9809.72,9809.72,9809.72,9809.72,343000000
2007/10/30,11:12:00,9810.84,9810.84,9810.84,9810.84,222000000
2007/10/30,11:13:00,9806.99,9806.99,9806.99,9806.99,393000000
2007/10/30,11:14:00,9808.70,9808.70,9808.70,9808.70,348000000
2007/10/30,11:15:00,9808.95,9808.95,9808.95,9808.95,355000000
2007/10/30,11:16:00,9807.65,9807.65,9807.65,9807.65,436000000
2007/10/30,11:17:00,9803.31,9803.31,9803.31,9803.31,323000000
2007/10/30,11:18:00,9803.46,9803.46,9803.46,9803.46,389000000
2007/10/30,11:19:00,9805.01,9805.01,9805.01,9805.01,391000000
2007/10/30,11:20:00,9800.01,9800.01,9800.01,9800.01,429000000
2007/10/30,11:21:00,9800.39,9800.39,9800.39,9800.39,517000000
2007/10/30,11:22:00,9792.88,9792.88,9792.88,9792.88,396000000
2007/10/30,11:23:00,9791.98,9791.98,9791.98,9791.98,558000000
2007/10/30,11:24:00,9791.54,9791.54,9791.54,9791.54,463000000
2007/10/30,11:25:00,9791.12,9791.12,9791.12,9791.12,431000000
2007/10/30,11:26:00,9785.40,9785.40,9785.40,9785.40,481000000
2007/10/30,11:27:00,9785.09,9785.09,9785.09,9785.09,329000000
2007/10/30,11:28:00,9784.76,9784.76,9784.76,9784.76,448000000
2007/10/30,11:29:00,9781.30,9781.30,9781.30,9781.30,463000000
2007/10/30,11:30:00,9779.99,9779.99,9779.99,9779.99,520000000
2007/10/30,11:31:00,9776.63,9776.63,9776.63,9776.63,568000000
2007/10/30,11:32:00,9773.34,9773.34,9773.34,9773.34,450000000
2007/10/30,11:33:00,9769.49,9769.49,9769.49,9769.49,717000000
2007/10/30,11:34:00,9766.14,9766.14,9766.14,9766.14,610000000
2007/10/30,11:35:00,9767.29,9767.29,9767.29,9767.29,456000000
2007/10/30,11:36:00,9768.66,9768.66,9768.66,9768.66,527000000
2007/10/30,11:37:00,9772.31,9772.31,9772.31,9772.31,407000000
2007/10/30,11:38:00,9774.08,9774.08,9774.08,9774.08,515000000
2007/10/30,11:39:00,9774.84,9774.84,9774.84,9774.84,371000000
2007/10/30,11:40:00,9777.43,9777.43,9777.43,9777.43,326000000
2007/10/30,11:41:00,9780.69,9780.69,9780.69,9780.69,401000000
2007/10/30,11:42:00,9783.42,9783.42,9783.42,9783.42,287000000
2007/10/30,11:43:00,9782.49,9782.49,9782.49,9782.49,362000000
2007/10/30,11:44:00,9777.34,9777.34,9777.34,9777.34,321000000
2007/10/30,11:45:00,9774.40,9774.40,9774.40,9774.40,309000000
2007/10/30,11:46:00,9773.04,9773.04,9773.04,9773.04,458000000
2007/10/30,11:47:00,9772.03,9772.03,9772.03,9772.03,253000000
2007/10/30,11:48:00,9771.42,9771.42,9771.42,9771.42,362000000
2007/10/30,11:49:00,9767.70,9767.70,9767.70,9767.70,260000000
2007/10/30,11:50:00,9768.61,9768.61,9768.61,9768.61,316000000
2007/10/30,11:51:00,9768.86,9768.86,9768.86,9768.86,457000000
2007/10/30,11:52:00,9766.86,9766.86,9766.86,9766.86,340000000
2007/10/30,11:53:00,9764.44,9764.44,9764.44,9764.44,424000000
2007/10/30,11:54:00,9763.49,9763.49,9763.49,9763.49,333000000
2007/10/30,11:55:00,9763.01,9763.01,9763.01,9763.01,323000000
2007/10/30,11:56:00,9761.75,9761.75,9761.75,9761.75,477000000
2007/10/30,11:57:00,9761.36,9761.36,9761.36,9761.36,329000000
2007/10/30,11:58:00,9761.53,9761.53,9761.53,9761.53,431000000
2007/10/30,11:59:00,9760.19,9760.19,9760.19,9760.19,371000000
2007/10/30,12:00:00,9758.84,9758.84,9758.84,9758.84,287000000
2007/10/30,12:01:00,9759.26,9759.26,9759.26,9759.26,399000000
2007/10/30,12:02:00,9758.19,9758.19,9758.19,9758.19,278000000
2007/10/30,12:03:00,9758.27,9758.27,9758.27,9758.27,389000000
2007/10/30,12:04:00,9756.78,9756.78,9756.78,9756.78,329000000
2007/10/30,12:05:00,9755.96,9755.96,9755.96,9755.96,308000000
2007/10/30,12:06:00,9754.86,9754.86,9754.86,9754.86,388000000
2007/10/30,12:07:00,9755.44,9755.44,9755.44,9755.44,343000000
2007/10/30,12:08:00,9753.87,9753.87,9753.87,9753.87,374000000
2007/10/30,12:09:00,9751.65,9751.65,9751.65,9751.65,292000000
2007/10/30,12:10:00,9751.95,9751.95,9751.95,9751.95,342000000
2007/10/30,12:11:00,9751.05,9751.05,9751.05,9751.05,376000000
2007/10/30,12:12:00,9750.33,9750.33,9750.33,9750.33,290000000
2007/10/30,12:13:00,9745.75,9745.75,9745.75,9745.75,423000000
2007/10/30,12:14:00,9743.56,9743.56,9743.56,9743.56,385000000
2007/10/30,12:15:00,9739.80,9739.80,9739.80,9739.80,505000000
2007/10/30,12:16:00,9732.73,9732.73,9732.73,9732.73,630000000
2007/10/30,12:17:00,9732.77,9732.77,9732.77,9732.77,532000000
2007/10/30,12:18:00,9730.75,9730.75,9730.75,9730.75,681000000
2007/10/30,12:19:00,9728.74,9728.74,9728.74,9728.74,645000000
2007/10/30,12:20:00,9727.58,9727.58,9727.58,9727.58,504000000
2007/10/30,12:21:00,9727.62,9727.62,9727.62,9727.62,638000000
2007/10/30,12:22:00,9730.49,9730.49,9730.49,9730.49,481000000
2007/10/30,12:23:00,9738.04,9738.04,9738.04,9738.04,600000000
2007/10/30,12:24:00,9739.93,9739.93,9739.93,9739.93,490000000
2007/10/30,12:25:00,9742.53,9742.53,9742.53,9742.53,398000000
2007/10/30,12:26:00,9744.30,9744.30,9744.30,9744.30,472000000
2007/10/30,12:27:00,9743.55,9743.55,9743.55,9743.55,326000000
2007/10/30,12:28:00,9745.36,9745.36,9745.36,9745.36,449000000
2007/10/30,12:29:00,9750.01,9750.01,9750.01,9750.01,316000000
2007/10/30,12:30:00,9750.55,9750.55,9750.55,9750.55,340000000
2007/10/30,12:31:00,9751.80,9751.80,9751.80,9751.80,452000000
2007/10/30,12:32:00,9753.19,9753.19,9753.19,9753.19,317000000
2007/10/30,12:33:00,9757.20,9757.20,9757.20,9757.20,429000000
2007/10/30,12:34:00,9755.74,9755.74,9755.74,9755.74,334000000
2007/10/30,12:35:00,9755.07,9755.07,9755.07,9755.07,349000000
2007/10/30,12:36:00,9756.50,9756.50,9756.50,9756.50,356000000
2007/10/30,12:37:00,9756.97,9756.97,9756.97,9756.97,255000000
2007/10/30,12:38:00,9755.73,9755.73,9755.73,9755.73,367000000
2007/10/30,12:39:00,9752.56,9752.56,9752.56,9752.56,366000000
2007/10/30,12:40:00,9753.09,9753.09,9753.09,9753.09,360000000
2007/10/30,12:41:00,9753.35,9753.35,9753.35,9753.35,483000000
2007/10/30,12:42:00,9753.40,9753.40,9753.40,9753.40,326000000
2007/10/30,12:43:00,9754.18,9754.18,9754.18,9754.18,358000000
2007/10/30,12:44:00,9754.48,9754.48,9754.48,9754.48,312000000
2007/10/30,12:45:00,9753.13,9753.13,9753.13,9753.13,364000000
2007/10/30,12:46:00,9759.24,9759.24,9759.24,9759.24,390000000
2007/10/30,12:47:00,9758.84,9758.84,9758.84,9758.84,349000000
2007/10/30,12:48:00,9761.73,9761.73,9761.73,9761.73,536000000
2007/10/30,12:49:00,9761.49,9761.49,9761.49,9761.49,429000000
2007/10/30,12:50:00,9765.65,9765.65,9765.65,9765.65,429000000
2007/10/30,12:51:00,9767.55,9767.55,9767.55,9767.55,511000000
2007/10/30,12:52:00,9768.04,9768.04,9768.04,9768.04,472000000
2007/10/30,12:53:00,9770.02,9770.02,9770.02,9770.02,515000000
2007/10/30,12:54:00,9770.00,9770.00,9770.00,9770.00,439000000
2007/10/30,12:55:00,9767.75,9767.75,9767.75,9767.75,401000000
2007/10/30,12:56:00,9768.70,9768.70,9768.70,9768.70,490000000
2007/10/30,12:57:00,9763.90,9763.90,9763.90,9763.90,368000000
2007/10/30,12:58:00,9763.60,9763.60,9763.60,9763.60,452000000
2007/10/30,12:59:00,9763.16,9763.16,9763.16,9763.16,313000000
2007/10/30,13:00:00,9760.43,9760.43,9760.43,9760.43,384000000
2007/10/30,13:01:00,9763.56,9763.56,9763.56,9763.56,455000000
2007/10/30,13:02:00,9765.55,9765.55,9765.55,9765.55,355000000
2007/10/30,13:03:00,9763.79,9763.79,9763.79,9763.79,500000000
2007/10/30,13:04:00,9766.44,9766.44,9766.44,9766.44,465000000
2007/10/30,13:05:00,9763.71,9763.71,9763.71,9763.71,421000000
2007/10/30,13:06:00,9763.79,9763.79,9763.79,9763.79,577000000
2007/10/30,13:07:00,9764.12,9764.12,9764.12,9764.12,494000000
2007/10/30,13:08:00,9764.65,9764.65,9764.65,9764.65,760000000
2007/10/30,13:09:00,9768.48,9768.48,9768.48,9768.48,539000000
2007/10/30,13:10:00,9765.73,9765.73,9765.73,9765.73,492000000
2007/10/30,13:11:00,9771.22,9771.22,9771.22,9771.22,724000000
2007/10/30,13:12:00,9774.28,9774.28,9774.28,9774.28,586000000
2007/10/30,13:13:00,9773.53,9773.53,9773.53,9773.53,655000000
2007/10/30,13:14:00,9772.60,9772.60,9772.60,9772.60,565000000
2007/10/30,13:15:00,9771.41,9771.41,9771.41,9771.41,497000000
2007/10/30,13:16:00,9771.18,9771.18,9771.18,9771.18,616000000
2007/10/30,13:17:00,9768.58,9768.58,9768.58,9768.58,487000000
2007/10/30,13:18:00,9765.51,9765.51,9765.51,9765.51,664000000
2007/10/30,13:19:00,9768.40,9768.40,9768.40,9768.40,696000000
2007/10/30,13:20:00,9764.04,9764.04,9764.04,9764.04,556000000
2007/10/30,13:21:00,9764.08,9764.08,9764.08,9764.08,792000000
2007/10/30,13:22:00,9759.90,9759.90,9759.90,9759.90,663000000
2007/10/30,13:23:00,9758.65,9758.65,9758.65,9758.65,829000000
2007/10/30,13:24:00,9756.21,9756.21,9756.21,9756.21,885000000
2007/10/30,13:25:00,9759.26,9759.26,9759.26,9759.26,1033000000
2007/10/30,13:26:00,9759.26,9759.26,9759.26,9759.26,0
2007/10/30,13:27:00,9759.26,9759.26,9759.26,9759.26,0
2007/10/30,13:28:00,9759.26,9759.26,9759.26,9759.26,0
2007/10/30,13:29:00,9759.26,9759.26,9759.26,9759.26,0
2007/10/30,13:30:00,9757.93,9757.93,9757.93,9757.93,4259032576
2007/10/31,09:01:00,9777.58,9777.58,9777.58,9777.58,374032896
2007/10/31,09:02:00,9777.43,9777.43,9777.43,9777.43,1528000000
2007/10/31,09:03:00,9776.50,9776.50,9776.50,9776.50,1594000000
2007/10/31,09:04:00,9778.54,9778.54,9778.54,9778.54,1854000000
2007/10/31,09:05:00,9773.37,9773.37,9773.37,9773.37,1300000000
2007/10/31,09:06:00,9763.22,9763.22,9763.22,9763.22,1566000000
2007/10/31,09:07:00,9752.44,9752.44,9752.44,9752.44,1372000000
2007/10/31,09:08:00,9742.99,9742.99,9742.99,9742.99,1302000000
2007/10/31,09:09:00,9737.25,9737.25,9737.25,9737.25,1314000000
2007/10/31,09:10:00,9732.68,9732.68,9732.68,9732.68,892000000
2007/10/31,09:11:00,9728.58,9728.58,9728.58,9728.58,1424999936
2007/10/31,09:12:00,9720.18,9720.18,9720.18,9720.18,1047000000
2007/10/31,09:13:00,9714.46,9714.46,9714.46,9714.46,1171000064
2007/10/31,09:14:00,9704.91,9704.91,9704.91,9704.91,1013000000
2007/10/31,09:15:00,9702.83,9702.83,9702.83,9702.83,928000000
2007/10/31,09:16:00,9708.73,9708.73,9708.73,9708.73,1128999936
2007/10/31,09:17:00,9716.02,9716.02,9716.02,9716.02,921000000
2007/10/31,09:18:00,9723.14,9723.14,9723.14,9723.14,1022000000
2007/10/31,09:19:00,9730.42,9730.42,9730.42,9730.42,1054000000
2007/10/31,09:20:00,9736.95,9736.95,9736.95,9736.95,878000000
2007/10/31,09:21:00,9735.99,9735.99,9735.99,9735.99,1328000000
2007/10/31,09:22:00,9738.76,9738.76,9738.76,9738.76,904000000
2007/10/31,09:23:00,9737.66,9737.66,9737.66,9737.66,1001000000
2007/10/31,09:24:00,9736.15,9736.15,9736.15,9736.15,906000000
2007/10/31,09:25:00,9732.55,9732.55,9732.55,9732.55,789000000
2007/10/31,09:26:00,9738.21,9738.21,9738.21,9738.21,962000000
2007/10/31,09:27:00,9741.80,9741.80,9741.80,9741.80,744000000
2007/10/31,09:28:00,9741.87,9741.87,9741.87,9741.87,892000000
2007/10/31,09:29:00,9745.67,9745.67,9745.67,9745.67,957000000
2007/10/31,09:30:00,9748.99,9748.99,9748.99,9748.99,874000000
2007/10/31,09:31:00,9754.56,9754.56,9754.56,9754.56,1380999936
2007/10/31,09:32:00,9755.61,9755.61,9755.61,9755.61,1060000000
2007/10/31,09:33:00,9757.16,9757.16,9757.16,9757.16,1150000000
2007/10/31,09:34:00,9756.62,9756.62,9756.62,9756.62,1008000000
2007/10/31,09:35:00,9759.63,9759.63,9759.63,9759.63,806000000
2007/10/31,09:36:00,9759.38,9759.38,9759.38,9759.38,903000000
2007/10/31,09:37:00,9757.36,9757.36,9757.36,9757.36,701000000
2007/10/31,09:38:00,9757.25,9757.25,9757.25,9757.25,821000000
2007/10/31,09:39:00,9754.72,9754.72,9754.72,9754.72,675000000
2007/10/31,09:40:00,9757.25,9757.25,9757.25,9757.25,581000000
2007/10/31,09:41:00,9754.94,9754.94,9754.94,9754.94,852000000
2007/10/31,09:42:00,9758.06,9758.06,9758.06,9758.06,588000000
2007/10/31,09:43:00,9758.42,9758.42,9758.42,9758.42,671000000
2007/10/31,09:44:00,9757.94,9757.94,9757.94,9757.94,564000000
2007/10/31,09:45:00,9757.94,9757.94,9757.94,9757.94,471000000
2007/10/31,09:46:00,9763.78,9763.78,9763.78,9763.78,715000000
2007/10/31,09:47:00,9766.80,9766.80,9766.80,9766.80,656000000
2007/10/31,09:48:00,9768.46,9768.46,9768.46,9768.46,880000000
2007/10/31,09:49:00,9773.47,9773.47,9773.47,9773.47,833000000
2007/10/31,09:50:00,9775.98,9775.98,9775.98,9775.98,761000000
2007/10/31,09:51:00,9779.04,9779.04,9779.04,9779.04,890000000
2007/10/31,09:52:00,9781.60,9781.60,9781.60,9781.60,756000000
2007/10/31,09:53:00,9780.42,9780.42,9780.42,9780.42,861000000
2007/10/31,09:54:00,9782.25,9782.25,9782.25,9782.25,837000000
2007/10/31,09:55:00,9784.79,9784.79,9784.79,9784.79,694000000
2007/10/31,09:56:00,9786.47,9786.47,9786.47,9786.47,1204000000
2007/10/31,09:57:00,9787.90,9787.90,9787.90,9787.90,631000000
2007/10/31,09:58:00,9787.83,9787.83,9787.83,9787.83,956000000
2007/10/31,09:59:00,9780.50,9780.50,9780.50,9780.50,721000000
2007/10/31,10:00:00,9777.10,9777.10,9777.10,9777.10,607000000
2007/10/31,10:01:00,9777.07,9777.07,9777.07,9777.07,895000000
2007/10/31,10:02:00,9773.08,9773.08,9773.08,9773.08,707000000
2007/10/31,10:03:00,9769.80,9769.80,9769.80,9769.80,920000000
2007/10/31,10:04:00,9766.67,9766.67,9766.67,9766.67,732000000
2007/10/31,10:05:00,9765.50,9765.50,9765.50,9765.50,648000000
2007/10/31,10:06:00,9760.65,9760.65,9760.65,9760.65,832000000
2007/10/31,10:07:00,9754.45,9754.45,9754.45,9754.45,625000000
2007/10/31,10:08:00,9755.02,9755.02,9755.02,9755.02,769000000
2007/10/31,10:09:00,9753.86,9753.86,9753.86,9753.86,919000000
2007/10/31,10:10:00,9750.01,9750.01,9750.01,9750.01,724000000
2007/10/31,10:11:00,9745.64,9745.64,9745.64,9745.64,805000000
2007/10/31,10:12:00,9738.33,9738.33,9738.33,9738.33,750000000
2007/10/31,10:13:00,9729.68,9729.68,9729.68,9729.68,1212999936
2007/10/31,10:14:00,9722.63,9722.63,9722.63,9722.63,1014000000
2007/10/31,10:15:00,9717.09,9717.09,9717.09,9717.09,1008000000
2007/10/31,10:16:00,9706.29,9706.29,9706.29,9706.29,1407000064
2007/10/31,10:17:00,9705.27,9705.27,9705.27,9705.27,970000000
2007/10/31,10:18:00,9700.35,9700.35,9700.35,9700.35,1079000064
2007/10/31,10:19:00,9701.14,9701.14,9701.14,9701.14,1084000000
2007/10/31,10:20:00,9703.65,9703.65,9703.65,9703.65,894000000
2007/10/31,10:21:00,9708.27,9708.27,9708.27,9708.27,959000000
2007/10/31,10:22:00,9714.64,9714.64,9714.64,9714.64,628000000
2007/10/31,10:23:00,9716.62,9716.62,9716.62,9716.62,831000000
2007/10/31,10:24:00,9719.44,9719.44,9719.44,9719.44,599000000
2007/10/31,10:25:00,9721.04,9721.04,9721.04,9721.04,442000000
2007/10/31,10:26:00,9720.20,9720.20,9720.20,9720.20,572000000
2007/10/31,10:27:00,9720.05,9720.05,9720.05,9720.05,389000000
2007/10/31,10:28:00,9717.78,9717.78,9717.78,9717.78,515000000
2007/10/31,10:29:00,9714.37,9714.37,9714.37,9714.37,460000000
2007/10/31,10:30:00,9715.16,9715.16,9715.16,9715.16,399000000
2007/10/31,10:31:00,9714.91,9714.91,9714.91,9714.91,621000000
2007/10/31,10:32:00,9715.09,9715.09,9715.09,9715.09,436000000
2007/10/31,10:33:00,9714.26,9714.26,9714.26,9714.26,560000000
2007/10/31,10:34:00,9712.19,9712.19,9712.19,9712.19,388000000
2007/10/31,10:35:00,9712.01,9712.01,9712.01,9712.01,336000000
2007/10/31,10:36:00,9710.46,9710.46,9710.46,9710.46,512000000
2007/10/31,10:37:00,9708.16,9708.16,9708.16,9708.16,329000000
2007/10/31,10:38:00,9707.50,9707.50,9707.50,9707.50,453000000
2007/10/31,10:39:00,9705.85,9705.85,9705.85,9705.85,474000000
2007/10/31,10:40:00,9705.75,9705.75,9705.75,9705.75,424000000
2007/10/31,10:41:00,9703.29,9703.29,9703.29,9703.29,623000000
2007/10/31,10:42:00,9699.81,9699.81,9699.81,9699.81,457000000
2007/10/31,10:43:00,9698.88,9698.88,9698.88,9698.88,851000000
2007/10/31,10:44:00,9694.04,9694.04,9694.04,9694.04,603000000
2007/10/31,10:45:00,9688.35,9688.35,9688.35,9688.35,697000000
2007/10/31,10:46:00,9677.04,9677.04,9677.04,9677.04,1304999936
2007/10/31,10:47:00,9670.24,9670.24,9670.24,9670.24,894000000
2007/10/31,10:48:00,9666.72,9666.72,9666.72,9666.72,1116999936
2007/10/31,10:49:00,9664.64,9664.64,9664.64,9664.64,1022000000
2007/10/31,10:50:00,9665.70,9665.70,9665.70,9665.70,853000000
2007/10/31,10:51:00,9674.46,9674.46,9674.46,9674.46,963000000
2007/10/31,10:52:00,9678.97,9678.97,9678.97,9678.97,603000000
2007/10/31,10:53:00,9684.33,9684.33,9684.33,9684.33,609000000
2007/10/31,10:54:00,9684.71,9684.71,9684.71,9684.71,525000000
2007/10/31,10:55:00,9685.40,9685.40,9685.40,9685.40,455000000
2007/10/31,10:56:00,9685.85,9685.85,9685.85,9685.85,609000000
2007/10/31,10:57:00,9685.18,9685.18,9685.18,9685.18,420000000
2007/10/31,10:58:00,9685.59,9685.59,9685.59,9685.59,508000000
2007/10/31,10:59:00,9683.36,9683.36,9683.36,9683.36,467000000
2007/10/31,11:00:00,9681.84,9681.84,9681.84,9681.84,429000000
2007/10/31,11:01:00,9679.74,9679.74,9679.74,9679.74,449000000
2007/10/31,11:02:00,9675.06,9675.06,9675.06,9675.06,434000000
2007/10/31,11:03:00,9673.18,9673.18,9673.18,9673.18,573000000
2007/10/31,11:04:00,9672.25,9672.25,9672.25,9672.25,410000000
2007/10/31,11:05:00,9669.50,9669.50,9669.50,9669.50,412000000
2007/10/31,11:06:00,9672.92,9672.92,9672.92,9672.92,504000000
2007/10/31,11:07:00,9676.40,9676.40,9676.40,9676.40,398000000
2007/10/31,11:08:00,9677.90,9677.90,9677.90,9677.90,463000000
2007/10/31,11:09:00,9681.80,9681.80,9681.80,9681.80,397000000
2007/10/31,11:10:00,9687.04,9687.04,9687.04,9687.04,474000000
2007/10/31,11:11:00,9685.56,9685.56,9685.56,9685.56,462000000
2007/10/31,11:12:00,9691.04,9691.04,9691.04,9691.04,354000000
2007/10/31,11:13:00,9693.51,9693.51,9693.51,9693.51,437000000
2007/10/31,11:14:00,9697.24,9697.24,9697.24,9697.24,386000000
2007/10/31,11:15:00,9696.66,9696.66,9696.66,9696.66,401000000
2007/10/31,11:16:00,9702.77,9702.77,9702.77,9702.77,598000000
2007/10/31,11:17:00,9700.01,9700.01,9700.01,9700.01,415000000
2007/10/31,11:18:00,9701.94,9701.94,9701.94,9701.94,460000000
2007/10/31,11:19:00,9701.13,9701.13,9701.13,9701.13,361000000
2007/10/31,11:20:00,9702.81,9702.81,9702.81,9702.81,375000000
2007/10/31,11:21:00,9702.09,9702.09,9702.09,9702.09,419000000
2007/10/31,11:22:00,9702.06,9702.06,9702.06,9702.06,348000000
2007/10/31,11:23:00,9701.68,9701.68,9701.68,9701.68,523000000
2007/10/31,11:24:00,9701.92,9701.92,9701.92,9701.92,431000000
2007/10/31,11:25:00,9701.18,9701.18,9701.18,9701.18,531000000
2007/10/31,11:26:00,9704.77,9704.77,9704.77,9704.77,503000000
2007/10/31,11:27:00,9705.57,9705.57,9705.57,9705.57,401000000
2007/10/31,11:28:00,9714.53,9714.53,9714.53,9714.53,744000000
2007/10/31,11:29:00,9722.34,9722.34,9722.34,9722.34,579000000
2007/10/31,11:30:00,9724.13,9724.13,9724.13,9724.13,439000000
2007/10/31,11:31:00,9728.41,9728.41,9728.41,9728.41,640000000
2007/10/31,11:32:00,9726.92,9726.92,9726.92,9726.92,365000000
2007/10/31,11:33:00,9728.79,9728.79,9728.79,9728.79,553000000
2007/10/31,11:34:00,9729.22,9729.22,9729.22,9729.22,495000000
2007/10/31,11:35:00,9727.91,9727.91,9727.91,9727.91,451000000
2007/10/31,11:36:00,9728.00,9728.00,9728.00,9728.00,480000000
2007/10/31,11:37:00,9728.55,9728.55,9728.55,9728.55,307000000
2007/10/31,11:38:00,9726.13,9726.13,9726.13,9726.13,444000000
2007/10/31,11:39:00,9727.36,9727.36,9727.36,9727.36,318000000
2007/10/31,11:40:00,9727.33,9727.33,9727.33,9727.33,372000000
2007/10/31,11:41:00,9724.72,9724.72,9724.72,9724.72,468000000
2007/10/31,11:42:00,9727.30,9727.30,9727.30,9727.30,362000000
2007/10/31,11:43:00,9723.47,9723.47,9723.47,9723.47,413000000
2007/10/31,11:44:00,9723.48,9723.48,9723.48,9723.48,336000000
2007/10/31,11:45:00,9722.03,9722.03,9722.03,9722.03,408000000
2007/10/31,11:46:00,9721.65,9721.65,9721.65,9721.65,515000000
2007/10/31,11:47:00,9720.45,9720.45,9720.45,9720.45,292000000
2007/10/31,11:48:00,9719.68,9719.68,9719.68,9719.68,370000000
2007/10/31,11:49:00,9715.66,9715.66,9715.66,9715.66,392000000
2007/10/31,11:50:00,9710.67,9710.67,9710.67,9710.67,407000000
2007/10/31,11:51:00,9709.76,9709.76,9709.76,9709.76,524000000
2007/10/31,11:52:00,9707.41,9707.41,9707.41,9707.41,440000000
2007/10/31,11:53:00,9706.68,9706.68,9706.68,9706.68,430000000
2007/10/31,11:54:00,9706.10,9706.10,9706.10,9706.10,368000000
2007/10/31,11:55:00,9705.24,9705.24,9705.24,9705.24,390000000
2007/10/31,11:56:00,9708.29,9708.29,9708.29,9708.29,493000000
2007/10/31,11:57:00,9707.83,9707.83,9707.83,9707.83,404000000
2007/10/31,11:58:00,9714.53,9714.53,9714.53,9714.53,715000000
2007/10/31,11:59:00,9712.90,9712.90,9712.90,9712.90,395000000
2007/10/31,12:00:00,9719.64,9719.64,9719.64,9719.64,336000000
2007/10/31,12:01:00,9715.63,9715.63,9715.63,9715.63,378000000
2007/10/31,12:02:00,9719.36,9719.36,9719.36,9719.36,287000000
2007/10/31,12:03:00,9718.36,9718.36,9718.36,9718.36,471000000
2007/10/31,12:04:00,9719.83,9719.83,9719.83,9719.83,347000000
2007/10/31,12:05:00,9721.79,9721.79,9721.79,9721.79,378000000
2007/10/31,12:06:00,9723.05,9723.05,9723.05,9723.05,487000000
2007/10/31,12:07:00,9721.44,9721.44,9721.44,9721.44,271000000
2007/10/31,12:08:00,9721.49,9721.49,9721.49,9721.49,367000000
2007/10/31,12:09:00,9720.63,9720.63,9720.63,9720.63,348000000
2007/10/31,12:10:00,9722.29,9722.29,9722.29,9722.29,336000000
2007/10/31,12:11:00,9719.44,9719.44,9719.44,9719.44,736000000
2007/10/31,12:12:00,9715.94,9715.94,9715.94,9715.94,325000000
2007/10/31,12:13:00,9713.08,9713.08,9713.08,9713.08,405000000
2007/10/31,12:14:00,9713.36,9713.36,9713.36,9713.36,366000000
2007/10/31,12:15:00,9710.21,9710.21,9710.21,9710.21,319000000
2007/10/31,12:16:00,9713.73,9713.73,9713.73,9713.73,427000000
2007/10/31,12:17:00,9714.63,9714.63,9714.63,9714.63,324000000
2007/10/31,12:18:00,9715.09,9715.09,9715.09,9715.09,460000000
2007/10/31,12:19:00,9720.37,9720.37,9720.37,9720.37,418000000
2007/10/31,12:20:00,9722.91,9722.91,9722.91,9722.91,407000000
2007/10/31,12:21:00,9721.12,9721.12,9721.12,9721.12,430000000
2007/10/31,12:22:00,9718.64,9718.64,9718.64,9718.64,346000000
2007/10/31,12:23:00,9719.89,9719.89,9719.89,9719.89,483000000
2007/10/31,12:24:00,9717.77,9717.77,9717.77,9717.77,434000000
2007/10/31,12:25:00,9716.92,9716.92,9716.92,9716.92,614000000
2007/10/31,12:26:00,9714.53,9714.53,9714.53,9714.53,555000000
2007/10/31,12:27:00,9712.95,9712.95,9712.95,9712.95,498000000
2007/10/31,12:28:00,9712.96,9712.96,9712.96,9712.96,490000000
2007/10/31,12:29:00,9710.47,9710.47,9710.47,9710.47,424000000
2007/10/31,12:30:00,9709.04,9709.04,9709.04,9709.04,480000000
2007/10/31,12:31:00,9707.58,9707.58,9707.58,9707.58,515000000
2007/10/31,12:32:00,9705.42,9705.42,9705.42,9705.42,300000000
2007/10/31,12:33:00,9702.43,9702.43,9702.43,9702.43,463000000
2007/10/31,12:34:00,9701.13,9701.13,9701.13,9701.13,395000000
2007/10/31,12:35:00,9698.32,9698.32,9698.32,9698.32,467000000
2007/10/31,12:36:00,9697.62,9697.62,9697.62,9697.62,448000000
2007/10/31,12:37:00,9700.09,9700.09,9700.09,9700.09,492000000
2007/10/31,12:38:00,9698.27,9698.27,9698.27,9698.27,434000000
2007/10/31,12:39:00,9700.39,9700.39,9700.39,9700.39,309000000
2007/10/31,12:40:00,9701.08,9701.08,9701.08,9701.08,497000000
2007/10/31,12:41:00,9701.94,9701.94,9701.94,9701.94,513000000
2007/10/31,12:42:00,9699.66,9699.66,9699.66,9699.66,377000000
2007/10/31,12:43:00,9696.05,9696.05,9696.05,9696.05,651000000
2007/10/31,12:44:00,9698.66,9698.66,9698.66,9698.66,463000000
2007/10/31,12:45:00,9698.53,9698.53,9698.53,9698.53,432000000
2007/10/31,12:46:00,9694.97,9694.97,9694.97,9694.97,637000000
2007/10/31,12:47:00,9689.34,9689.34,9689.34,9689.34,396000000
2007/10/31,12:48:00,9687.79,9687.79,9687.79,9687.79,740000000
2007/10/31,12:49:00,9685.37,9685.37,9685.37,9685.37,550000000
2007/10/31,12:50:00,9682.13,9682.13,9682.13,9682.13,654000000
2007/10/31,12:51:00,9678.53,9678.53,9678.53,9678.53,856000000
2007/10/31,12:52:00,9676.64,9676.64,9676.64,9676.64,661000000
2007/10/31,12:53:00,9678.41,9678.41,9678.41,9678.41,785000000
2007/10/31,12:54:00,9677.05,9677.05,9677.05,9677.05,523000000
2007/10/31,12:55:00,9682.75,9682.75,9682.75,9682.75,549000000
2007/10/31,12:56:00,9685.26,9685.26,9685.26,9685.26,576000000
2007/10/31,12:57:00,9685.38,9685.38,9685.38,9685.38,456000000
2007/10/31,12:58:00,9685.55,9685.55,9685.55,9685.55,561000000
2007/10/31,12:59:00,9688.24,9688.24,9688.24,9688.24,373000000
2007/10/31,13:00:00,9687.51,9687.51,9687.51,9687.51,432000000
2007/10/31,13:01:00,9688.94,9688.94,9688.94,9688.94,469000000
2007/10/31,13:02:00,9687.55,9687.55,9687.55,9687.55,392000000
2007/10/31,13:03:00,9689.54,9689.54,9689.54,9689.54,477000000
2007/10/31,13:04:00,9689.75,9689.75,9689.75,9689.75,509000000
2007/10/31,13:05:00,9690.19,9690.19,9690.19,9690.19,515000000
2007/10/31,13:06:00,9692.75,9692.75,9692.75,9692.75,656000000
2007/10/31,13:07:00,9693.57,9693.57,9693.57,9693.57,472000000
2007/10/31,13:08:00,9693.32,9693.32,9693.32,9693.32,693000000
2007/10/31,13:09:00,9693.61,9693.61,9693.61,9693.61,485000000
2007/10/31,13:10:00,9693.82,9693.82,9693.82,9693.82,614000000
2007/10/31,13:11:00,9697.63,9697.63,9697.63,9697.63,751000000
2007/10/31,13:12:00,9698.77,9698.77,9698.77,9698.77,602000000
2007/10/31,13:13:00,9698.67,9698.67,9698.67,9698.67,699000000
2007/10/31,13:14:00,9699.47,9699.47,9699.47,9699.47,623000000
2007/10/31,13:15:00,9694.69,9694.69,9694.69,9694.69,707000000
2007/10/31,13:16:00,9696.53,9696.53,9696.53,9696.53,858000000
2007/10/31,13:17:00,9700.79,9700.79,9700.79,9700.79,725000000
2007/10/31,13:18:00,9706.19,9706.19,9706.19,9706.19,897000000
2007/10/31,13:19:00,9705.59,9705.59,9705.59,9705.59,939000000
2007/10/31,13:20:00,9707.20,9707.20,9707.20,9707.20,907000000
2007/10/31,13:21:00,9712.18,9712.18,9712.18,9712.18,978000000
2007/10/31,13:22:00,9707.61,9707.61,9707.61,9707.61,852000000
2007/10/31,13:23:00,9707.21,9707.21,9707.21,9707.21,1043000000
2007/10/31,13:24:00,9709.35,9709.35,9709.35,9709.35,937000000
2007/10/31,13:25:00,9711.51,9711.51,9711.51,9711.51,909000000
2007/10/31,13:26:00,9711.51,9711.51,9711.51,9711.51,0
2007/10/31,13:27:00,9711.51,9711.51,9711.51,9711.51,0
2007/10/31,13:28:00,9711.51,9711.51,9711.51,9711.51,0
2007/10/31,13:29:00,9711.51,9711.51,9711.51,9711.51,0
2007/10/31,13:30:00,9711.37,9711.37,9711.37,9711.37,135065600
2007/11/1,09:01:00,9780.59,9780.59,9780.59,9780.59,2073032704
2007/11/1,09:02:00,9785.75,9785.75,9785.75,9785.75,1852000000
2007/11/1,09:03:00,9779.18,9779.18,9779.18,9779.18,1960000000
2007/11/1,09:04:00,9775.44,9775.44,9775.44,9775.44,1839000064
2007/11/1,09:05:00,9775.42,9775.42,9775.42,9775.42,1347000064
2007/11/1,09:06:00,9771.98,9771.98,9771.98,9771.98,1586000000
2007/11/1,09:07:00,9767.61,9767.61,9767.61,9767.61,1380000000
2007/11/1,09:08:00,9758.55,9758.55,9758.55,9758.55,1382000000
2007/11/1,09:09:00,9755.62,9755.62,9755.62,9755.62,1328999936
2007/11/1,09:10:00,9749.12,9749.12,9749.12,9749.12,1036000000
2007/11/1,09:11:00,9751.26,9751.26,9751.26,9751.26,1318000000
2007/11/1,09:12:00,9748.87,9748.87,9748.87,9748.87,1156999936
2007/11/1,09:13:00,9759.86,9759.86,9759.86,9759.86,1286000000
2007/11/1,09:14:00,9765.33,9765.33,9765.33,9765.33,1432000000
2007/11/1,09:15:00,9769.81,9769.81,9769.81,9769.81,1015000000
2007/11/1,09:16:00,9769.84,9769.84,9769.84,9769.84,1779000064
2007/11/1,09:17:00,9768.59,9768.59,9768.59,9768.59,1298000000
2007/11/1,09:18:00,9761.79,9761.79,9761.79,9761.79,1246000000
2007/11/1,09:19:00,9756.10,9756.10,9756.10,9756.10,1298000000
2007/11/1,09:20:00,9751.93,9751.93,9751.93,9751.93,927000000
2007/11/1,09:21:00,9750.54,9750.54,9750.54,9750.54,1191000064
2007/11/1,09:22:00,9743.33,9743.33,9743.33,9743.33,931000000
2007/11/1,09:23:00,9734.76,9734.76,9734.76,9734.76,1065000000
2007/11/1,09:24:00,9728.12,9728.12,9728.12,9728.12,1140000000
2007/11/1,09:25:00,9724.15,9724.15,9724.15,9724.15,1033000000
2007/11/1,09:26:00,9725.83,9725.83,9725.83,9725.83,1400000000
2007/11/1,09:27:00,9734.07,9734.07,9734.07,9734.07,1082000000
2007/11/1,09:28:00,9731.97,9731.97,9731.97,9731.97,1063000000
2007/11/1,09:29:00,9732.34,9732.34,9732.34,9732.34,897000000
2007/11/1,09:30:00,9741.91,9741.91,9741.91,9741.91,882000000
2007/11/1,09:31:00,9748.30,9748.30,9748.30,9748.30,1070000000
2007/11/1,09:32:00,9750.53,9750.53,9750.53,9750.53,707000000
2007/11/1,09:33:00,9753.40,9753.40,9753.40,9753.40,823000000
2007/11/1,09:34:00,9755.10,9755.10,9755.10,9755.10,789000000
2007/11/1,09:35:00,9757.36,9757.36,9757.36,9757.36,654000000
2007/11/1,09:36:00,9760.54,9760.54,9760.54,9760.54,875000000
2007/11/1,09:37:00,9754.09,9754.09,9754.09,9754.09,822000000
2007/11/1,09:38:00,9748.54,9748.54,9748.54,9748.54,926000000
2007/11/1,09:39:00,9743.25,9743.25,9743.25,9743.25,806000000
2007/11/1,09:40:00,9736.23,9736.23,9736.23,9736.23,800000000
2007/11/1,09:41:00,9733.36,9733.36,9733.36,9733.36,980000000
2007/11/1,09:42:00,9725.80,9725.80,9725.80,9725.80,656000000
2007/11/1,09:43:00,9721.73,9721.73,9721.73,9721.73,850000000
2007/11/1,09:44:00,9725.91,9725.91,9725.91,9725.91,827000000
2007/11/1,09:45:00,9729.04,9729.04,9729.04,9729.04,702000000
2007/11/1,09:46:00,9727.50,9727.50,9727.50,9727.50,1010000000
2007/11/1,09:47:00,9730.10,9730.10,9730.10,9730.10,614000000
2007/11/1,09:48:00,9731.07,9731.07,9731.07,9731.07,884000000
2007/11/1,09:49:00,9736.55,9736.55,9736.55,9736.55,859000000
2007/11/1,09:50:00,9742.50,9742.50,9742.50,9742.50,812000000
2007/11/1,09:51:00,9740.95,9740.95,9740.95,9740.95,819000000
2007/11/1,09:52:00,9738.84,9738.84,9738.84,9738.84,787000000
2007/11/1,09:53:00,9742.64,9742.64,9742.64,9742.64,794000000
2007/11/1,09:54:00,9745.93,9745.93,9745.93,9745.93,713000000
2007/11/1,09:55:00,9750.10,9750.10,9750.10,9750.10,534000000
2007/11/1,09:56:00,9748.81,9748.81,9748.81,9748.81,729000000
2007/11/1,09:57:00,9750.09,9750.09,9750.09,9750.09,484000000
2007/11/1,09:58:00,9748.91,9748.91,9748.91,9748.91,617000000
2007/11/1,09:59:00,9749.94,9749.94,9749.94,9749.94,518000000
2007/11/1,10:00:00,9746.73,9746.73,9746.73,9746.73,516000000
2007/11/1,10:01:00,9744.63,9744.63,9744.63,9744.63,744000000
2007/11/1,10:02:00,9739.49,9739.49,9739.49,9739.49,528000000
2007/11/1,10:03:00,9744.34,9744.34,9744.34,9744.34,763000000
2007/11/1,10:04:00,9745.29,9745.29,9745.29,9745.29,650000000
2007/11/1,10:05:00,9742.53,9742.53,9742.53,9742.53,508000000
2007/11/1,10:06:00,9745.33,9745.33,9745.33,9745.33,857000000
2007/11/1,10:07:00,9745.50,9745.50,9745.50,9745.50,616000000
2007/11/1,10:08:00,9747.48,9747.48,9747.48,9747.48,616000000
2007/11/1,10:09:00,9745.83,9745.83,9745.83,9745.83,545000000
2007/11/1,10:10:00,9744.66,9744.66,9744.66,9744.66,460000000
2007/11/1,10:11:00,9744.41,9744.41,9744.41,9744.41,595000000
2007/11/1,10:12:00,9737.13,9737.13,9737.13,9737.13,556000000
2007/11/1,10:13:00,9728.07,9728.07,9728.07,9728.07,830000000
2007/11/1,10:14:00,9714.82,9714.82,9714.82,9714.82,1022000000
2007/11/1,10:15:00,9705.59,9705.59,9705.59,9705.59,935000000
2007/11/1,10:16:00,9696.49,9696.49,9696.49,9696.49,1387000064
2007/11/1,10:17:00,9688.00,9688.00,9688.00,9688.00,854000000
2007/11/1,10:18:00,9687.31,9687.31,9687.31,9687.31,1045000000
2007/11/1,10:19:00,9700.01,9700.01,9700.01,9700.01,917000000
2007/11/1,10:20:00,9696.43,9696.43,9696.43,9696.43,585000000
2007/11/1,10:21:00,9698.97,9698.97,9698.97,9698.97,653000000
2007/11/1,10:22:00,9695.49,9695.49,9695.49,9695.49,460000000
2007/11/1,10:23:00,9689.37,9689.37,9689.37,9689.37,674000000
2007/11/1,10:24:00,9684.00,9684.00,9684.00,9684.00,692000000
2007/11/1,10:25:00,9678.73,9678.73,9678.73,9678.73,581000000
2007/11/1,10:26:00,9671.76,9671.76,9671.76,9671.76,735000000
2007/11/1,10:27:00,9672.37,9672.37,9672.37,9672.37,756000000
2007/11/1,10:28:00,9666.10,9666.10,9666.10,9666.10,928000000
2007/11/1,10:29:00,9666.76,9666.76,9666.76,9666.76,745000000
2007/11/1,10:30:00,9669.79,9669.79,9669.79,9669.79,832000000
2007/11/1,10:31:00,9677.09,9677.09,9677.09,9677.09,1017000000
2007/11/1,10:32:00,9680.17,9680.17,9680.17,9680.17,563000000
2007/11/1,10:33:00,9679.74,9679.74,9679.74,9679.74,662000000
2007/11/1,10:34:00,9685.10,9685.10,9685.10,9685.10,539000000
2007/11/1,10:35:00,9681.20,9681.20,9681.20,9681.20,391000000
2007/11/1,10:36:00,9685.88,9685.88,9685.88,9685.88,475000000
2007/11/1,10:37:00,9686.02,9686.02,9686.02,9686.02,412000000
2007/11/1,10:38:00,9687.64,9687.64,9687.64,9687.64,390000000
2007/11/1,10:39:00,9686.37,9686.37,9686.37,9686.37,412000000
2007/11/1,10:40:00,9689.28,9689.28,9689.28,9689.28,402000000
2007/11/1,10:41:00,9690.29,9690.29,9690.29,9690.29,416000000
2007/11/1,10:42:00,9691.30,9691.30,9691.30,9691.30,326000000
2007/11/1,10:43:00,9691.13,9691.13,9691.13,9691.13,464000000
2007/11/1,10:44:00,9692.77,9692.77,9692.77,9692.77,456000000
2007/11/1,10:45:00,9694.50,9694.50,9694.50,9694.50,374000000
2007/11/1,10:46:00,9694.35,9694.35,9694.35,9694.35,511000000
2007/11/1,10:47:00,9693.94,9693.94,9693.94,9693.94,378000000
2007/11/1,10:48:00,9686.13,9686.13,9686.13,9686.13,394000000
2007/11/1,10:49:00,9685.71,9685.71,9685.71,9685.71,358000000
2007/11/1,10:50:00,9681.53,9681.53,9681.53,9681.53,419000000
2007/11/1,10:51:00,9678.39,9678.39,9678.39,9678.39,494000000
2007/11/1,10:52:00,9671.07,9671.07,9671.07,9671.07,437000000
2007/11/1,10:53:00,9669.57,9669.57,9669.57,9669.57,625000000
2007/11/1,10:54:00,9665.39,9665.39,9665.39,9665.39,454000000
2007/11/1,10:55:00,9658.97,9658.97,9658.97,9658.97,517000000
2007/11/1,10:56:00,9652.49,9652.49,9652.49,9652.49,754000000
2007/11/1,10:57:00,9645.82,9645.82,9645.82,9645.82,668000000
2007/11/1,10:58:00,9639.69,9639.69,9639.69,9639.69,904000000
2007/11/1,10:59:00,9634.52,9634.52,9634.52,9634.52,987000000
2007/11/1,11:00:00,9633.03,9633.03,9633.03,9633.03,928000000
2007/11/1,11:01:00,9640.58,9640.58,9640.58,9640.58,1071000000
2007/11/1,11:02:00,9645.89,9645.89,9645.89,9645.89,735000000
2007/11/1,11:03:00,9650.83,9650.83,9650.83,9650.83,814000000
2007/11/1,11:04:00,9658.25,9658.25,9658.25,9658.25,677000000
2007/11/1,11:05:00,9661.35,9661.35,9661.35,9661.35,454000000
2007/11/1,11:06:00,9662.71,9662.71,9662.71,9662.71,587000000
2007/11/1,11:07:00,9661.43,9661.43,9661.43,9661.43,533000000
2007/11/1,11:08:00,9660.55,9660.55,9660.55,9660.55,465000000
2007/11/1,11:09:00,9658.77,9658.77,9658.77,9658.77,368000000
2007/11/1,11:10:00,9658.46,9658.46,9658.46,9658.46,395000000
2007/11/1,11:11:00,9652.76,9652.76,9652.76,9652.76,513000000
2007/11/1,11:12:00,9647.09,9647.09,9647.09,9647.09,385000000
2007/11/1,11:13:00,9641.29,9641.29,9641.29,9641.29,439000000
2007/11/1,11:14:00,9641.63,9641.63,9641.63,9641.63,361000000
2007/11/1,11:15:00,9639.76,9639.76,9639.76,9639.76,418000000
2007/11/1,11:16:00,9631.86,9631.86,9631.86,9631.86,666000000
2007/11/1,11:17:00,9618.90,9618.90,9618.90,9618.90,717000000
2007/11/1,11:18:00,9609.24,9609.24,9609.24,9609.24,788000000
2007/11/1,11:19:00,9600.39,9600.39,9600.39,9600.39,899000000
2007/11/1,11:20:00,9588.94,9588.94,9588.94,9588.94,872000000
2007/11/1,11:21:00,9579.35,9579.35,9579.35,9579.35,1348000000
2007/11/1,11:22:00,9565.87,9565.87,9565.87,9565.87,1404000000
2007/11/1,11:23:00,9556.30,9556.30,9556.30,9556.30,1412000000
2007/11/1,11:24:00,9556.22,9556.22,9556.22,9556.22,1152000000
2007/11/1,11:25:00,9558.28,9558.28,9558.28,9558.28,894000000
2007/11/1,11:26:00,9570.21,9570.21,9570.21,9570.21,938000000
2007/11/1,11:27:00,9581.49,9581.49,9581.49,9581.49,625000000
2007/11/1,11:28:00,9590.94,9590.94,9590.94,9590.94,750000000
2007/11/1,11:29:00,9593.12,9593.12,9593.12,9593.12,513000000
2007/11/1,11:30:00,9594.36,9594.36,9594.36,9594.36,470000000
2007/11/1,11:31:00,9598.05,9598.05,9598.05,9598.05,442000000
2007/11/1,11:32:00,9596.03,9596.03,9596.03,9596.03,341000000
2007/11/1,11:33:00,9599.00,9599.00,9599.00,9599.00,467000000
2007/11/1,11:34:00,9598.35,9598.35,9598.35,9598.35,343000000
2007/11/1,11:35:00,9597.46,9597.46,9597.46,9597.46,312000000
2007/11/1,11:36:00,9595.22,9595.22,9595.22,9595.22,408000000
2007/11/1,11:37:00,9594.94,9594.94,9594.94,9594.94,360000000
2007/11/1,11:38:00,9591.87,9591.87,9591.87,9591.87,431000000
2007/11/1,11:39:00,9591.14,9591.14,9591.14,9591.14,439000000
2007/11/1,11:40:00,9594.17,9594.17,9594.17,9594.17,363000000
2007/11/1,11:41:00,9598.29,9598.29,9598.29,9598.29,526000000
2007/11/1,11:42:00,9598.92,9598.92,9598.92,9598.92,287000000
2007/11/1,11:43:00,9602.67,9602.67,9602.67,9602.67,446000000
2007/11/1,11:44:00,9604.79,9604.79,9604.79,9604.79,399000000
2007/11/1,11:45:00,9604.87,9604.87,9604.87,9604.87,440000000
2007/11/1,11:46:00,9608.91,9608.91,9608.91,9608.91,381000000
2007/11/1,11:47:00,9607.14,9607.14,9607.14,9607.14,312000000
2007/11/1,11:48:00,9610.34,9610.34,9610.34,9610.34,373000000
2007/11/1,11:49:00,9610.07,9610.07,9610.07,9610.07,266000000
2007/11/1,11:50:00,9608.77,9608.77,9608.77,9608.77,241000000
2007/11/1,11:51:00,9610.43,9610.43,9610.43,9610.43,309000000
2007/11/1,11:52:00,9609.51,9609.51,9609.51,9609.51,241000000
2007/11/1,11:53:00,9606.38,9606.38,9606.38,9606.38,318000000
2007/11/1,11:54:00,9605.41,9605.41,9605.41,9605.41,303000000
2007/11/1,11:55:00,9606.24,9606.24,9606.24,9606.24,231000000
2007/11/1,11:56:00,9607.65,9607.65,9607.65,9607.65,313000000
2007/11/1,11:57:00,9606.16,9606.16,9606.16,9606.16,281000000
2007/11/1,11:58:00,9610.19,9610.19,9610.19,9610.19,258000000
2007/11/1,11:59:00,9606.75,9606.75,9606.75,9606.75,255000000
2007/11/1,12:00:00,9604.93,9604.93,9604.93,9604.93,337000000
2007/11/1,12:01:00,9605.74,9605.74,9605.74,9605.74,363000000
2007/11/1,12:02:00,9605.59,9605.59,9605.59,9605.59,257000000
2007/11/1,12:03:00,9604.09,9604.09,9604.09,9604.09,360000000
2007/11/1,12:04:00,9604.48,9604.48,9604.48,9604.48,333000000
2007/11/1,12:05:00,9602.05,9602.05,9602.05,9602.05,320000000
2007/11/1,12:06:00,9601.63,9601.63,9601.63,9601.63,485000000
2007/11/1,12:07:00,9600.89,9600.89,9600.89,9600.89,277000000
2007/11/1,12:08:00,9603.86,9603.86,9603.86,9603.86,410000000
2007/11/1,12:09:00,9607.34,9607.34,9607.34,9607.34,283000000
2007/11/1,12:10:00,9609.93,9609.93,9609.93,9609.93,360000000
2007/11/1,12:11:00,9611.88,9611.88,9611.88,9611.88,407000000
2007/11/1,12:12:00,9614.28,9614.28,9614.28,9614.28,348000000
2007/11/1,12:13:00,9622.87,9622.87,9622.87,9622.87,451000000
2007/11/1,12:14:00,9628.49,9628.49,9628.49,9628.49,402000000
2007/11/1,12:15:00,9632.09,9632.09,9632.09,9632.09,517000000
2007/11/1,12:16:00,9636.97,9636.97,9636.97,9636.97,471000000
2007/11/1,12:17:00,9639.05,9639.05,9639.05,9639.05,385000000
2007/11/1,12:18:00,9639.76,9639.76,9639.76,9639.76,421000000
2007/11/1,12:19:00,9637.12,9637.12,9637.12,9637.12,351000000
2007/11/1,12:20:00,9636.10,9636.10,9636.10,9636.10,423000000
2007/11/1,12:21:00,9633.37,9633.37,9633.37,9633.37,466000000
2007/11/1,12:22:00,9629.33,9629.33,9629.33,9629.33,312000000
2007/11/1,12:23:00,9626.78,9626.78,9626.78,9626.78,368000000
2007/11/1,12:24:00,9625.44,9625.44,9625.44,9625.44,327000000
2007/11/1,12:25:00,9625.53,9625.53,9625.53,9625.53,395000000
2007/11/1,12:26:00,9623.01,9623.01,9623.01,9623.01,332000000
2007/11/1,12:27:00,9622.72,9622.72,9622.72,9622.72,233000000
2007/11/1,12:28:00,9619.07,9619.07,9619.07,9619.07,331000000
2007/11/1,12:29:00,9619.48,9619.48,9619.48,9619.48,291000000
2007/11/1,12:30:00,9619.07,9619.07,9619.07,9619.07,276000000
2007/11/1,12:31:00,9617.56,9617.56,9617.56,9617.56,368000000
2007/11/1,12:32:00,9614.83,9614.83,9614.83,9614.83,226000000
2007/11/1,12:33:00,9616.93,9616.93,9616.93,9616.93,373000000
2007/11/1,12:34:00,9618.52,9618.52,9618.52,9618.52,290000000
2007/11/1,12:35:00,9619.15,9619.15,9619.15,9619.15,320000000
2007/11/1,12:36:00,9616.72,9616.72,9616.72,9616.72,326000000
2007/11/1,12:37:00,9617.46,9617.46,9617.46,9617.46,224000000
2007/11/1,12:38:00,9615.67,9615.67,9615.67,9615.67,290000000
2007/11/1,12:39:00,9616.86,9616.86,9616.86,9616.86,248000000
2007/11/1,12:40:00,9615.41,9615.41,9615.41,9615.41,328000000
2007/11/1,12:41:00,9615.45,9615.45,9615.45,9615.45,356000000
2007/11/1,12:42:00,9613.61,9613.61,9613.61,9613.61,537000000
2007/11/1,12:43:00,9610.68,9610.68,9610.68,9610.68,476000000
2007/11/1,12:44:00,9605.21,9605.21,9605.21,9605.21,413000000
2007/11/1,12:45:00,9602.67,9602.67,9602.67,9602.67,444000000
2007/11/1,12:46:00,9600.46,9600.46,9600.46,9600.46,477000000
2007/11/1,12:47:00,9598.60,9598.60,9598.60,9598.60,414000000
2007/11/1,12:48:00,9595.80,9595.80,9595.80,9595.80,519000000
2007/11/1,12:49:00,9598.17,9598.17,9598.17,9598.17,503000000
2007/11/1,12:50:00,9601.34,9601.34,9601.34,9601.34,522000000
2007/11/1,12:51:00,9605.78,9605.78,9605.78,9605.78,647000000
2007/11/1,12:52:00,9608.99,9608.99,9608.99,9608.99,374000000
2007/11/1,12:53:00,9614.87,9614.87,9614.87,9614.87,482000000
2007/11/1,12:54:00,9618.97,9618.97,9618.97,9618.97,437000000
2007/11/1,12:55:00,9621.63,9621.63,9621.63,9621.63,407000000
2007/11/1,12:56:00,9624.83,9624.83,9624.83,9624.83,573000000
2007/11/1,12:57:00,9624.03,9624.03,9624.03,9624.03,396000000
2007/11/1,12:58:00,9626.88,9626.88,9626.88,9626.88,475000000
2007/11/1,12:59:00,9625.76,9625.76,9625.76,9625.76,350000000
2007/11/1,13:00:00,9628.52,9628.52,9628.52,9628.52,419000000
2007/11/1,13:01:00,9628.32,9628.32,9628.32,9628.32,463000000
2007/11/1,13:02:00,9631.47,9631.47,9631.47,9631.47,354000000
2007/11/1,13:03:00,9629.34,9629.34,9629.34,9629.34,514000000
2007/11/1,13:04:00,9627.25,9627.25,9627.25,9627.25,419000000
2007/11/1,13:05:00,9626.36,9626.36,9626.36,9626.36,407000000
2007/11/1,13:06:00,9624.67,9624.67,9624.67,9624.67,472000000
2007/11/1,13:07:00,9619.24,9619.24,9619.24,9619.24,422000000
2007/11/1,13:08:00,9618.55,9618.55,9618.55,9618.55,505000000
2007/11/1,13:09:00,9615.44,9615.44,9615.44,9615.44,589000000
2007/11/1,13:10:00,9619.06,9619.06,9619.06,9619.06,520000000
2007/11/1,13:11:00,9620.02,9620.02,9620.02,9620.02,572000000
2007/11/1,13:12:00,9621.17,9621.17,9621.17,9621.17,486000000
2007/11/1,13:13:00,9618.34,9618.34,9618.34,9618.34,550000000
2007/11/1,13:14:00,9620.93,9620.93,9620.93,9620.93,592000000
2007/11/1,13:15:00,9619.34,9619.34,9619.34,9619.34,535000000
2007/11/1,13:16:00,9620.56,9620.56,9620.56,9620.56,684000000
2007/11/1,13:17:00,9619.80,9619.80,9619.80,9619.80,487000000
2007/11/1,13:18:00,9618.97,9618.97,9618.97,9618.97,935000000
2007/11/1,13:19:00,9617.06,9617.06,9617.06,9617.06,707000000
2007/11/1,13:20:00,9615.05,9615.05,9615.05,9615.05,724000000
2007/11/1,13:21:00,9614.22,9614.22,9614.22,9614.22,783000000
2007/11/1,13:22:00,9612.89,9612.89,9612.89,9612.89,712000000
2007/11/1,13:23:00,9612.66,9612.66,9612.66,9612.66,808000000
2007/11/1,13:24:00,9614.49,9614.49,9614.49,9614.49,859000000
2007/11/1,13:25:00,9614.46,9614.46,9614.46,9614.46,745000000
2007/11/1,13:26:00,9614.46,9614.46,9614.46,9614.46,0
2007/11/1,13:27:00,9614.46,9614.46,9614.46,9614.46,0
2007/11/1,13:28:00,9614.46,9614.46,9614.46,9614.46,0
2007/11/1,13:29:00,9614.46,9614.46,9614.46,9614.46,0
2007/11/1,13:30:00,9598.23,9598.23,9598.23,9598.23,2364032512
2007/11/2,09:01:00,9373.41,9373.41,9373.41,9373.41,1333065728
2007/11/2,09:02:00,9391.27,9391.27,9391.27,9391.27,2168000000
2007/11/2,09:03:00,9395.33,9395.33,9395.33,9395.33,2291000064
2007/11/2,09:04:00,9390.09,9390.09,9390.09,9390.09,1972000000
2007/11/2,09:05:00,9385.34,9385.34,9385.34,9385.34,1594000000
2007/11/2,09:06:00,9383.75,9383.75,9383.75,9383.75,2086000000
2007/11/2,09:07:00,9383.98,9383.98,9383.98,9383.98,1720000000
2007/11/2,09:08:00,9386.85,9386.85,9386.85,9386.85,1520000000
2007/11/2,09:09:00,9386.32,9386.32,9386.32,9386.32,1288000000
2007/11/2,09:10:00,9383.48,9383.48,9383.48,9383.48,1042000000
2007/11/2,09:11:00,9378.03,9378.03,9378.03,9378.03,1275000064
2007/11/2,09:12:00,9377.25,9377.25,9377.25,9377.25,945000000
2007/11/2,09:13:00,9372.30,9372.30,9372.30,9372.30,1294000000
2007/11/2,09:14:00,9368.23,9368.23,9368.23,9368.23,1012000000
2007/11/2,09:15:00,9362.63,9362.63,9362.63,9362.63,927000000
2007/11/2,09:16:00,9352.08,9352.08,9352.08,9352.08,1360000000
2007/11/2,09:17:00,9345.90,9345.90,9345.90,9345.90,1107000064
2007/11/2,09:18:00,9346.91,9346.91,9346.91,9346.91,1403000064
2007/11/2,09:19:00,9349.17,9349.17,9349.17,9349.17,1339000064
2007/11/2,09:20:00,9352.48,9352.48,9352.48,9352.48,911000000
2007/11/2,09:21:00,9357.47,9357.47,9357.47,9357.47,1159000064
2007/11/2,09:22:00,9363.42,9363.42,9363.42,9363.42,771000000
2007/11/2,09:23:00,9368.92,9368.92,9368.92,9368.92,1045000000
2007/11/2,09:24:00,9372.07,9372.07,9372.07,9372.07,951000000
2007/11/2,09:25:00,9372.31,9372.31,9372.31,9372.31,810000000
2007/11/2,09:26:00,9378.27,9378.27,9378.27,9378.27,1057000000
2007/11/2,09:27:00,9382.34,9382.34,9382.34,9382.34,906000000
2007/11/2,09:28:00,9387.24,9387.24,9387.24,9387.24,934000000
2007/11/2,09:29:00,9390.39,9390.39,9390.39,9390.39,800000000
2007/11/2,09:30:00,9392.76,9392.76,9392.76,9392.76,690000000
2007/11/2,09:31:00,9394.80,9394.80,9394.80,9394.80,893000000
2007/11/2,09:32:00,9394.49,9394.49,9394.49,9394.49,714000000
2007/11/2,09:33:00,9399.34,9399.34,9399.34,9399.34,749000000
2007/11/2,09:34:00,9404.45,9404.45,9404.45,9404.45,804000000
2007/11/2,09:35:00,9410.24,9410.24,9410.24,9410.24,727000000
2007/11/2,09:36:00,9412.18,9412.18,9412.18,9412.18,923000000
2007/11/2,09:37:00,9413.61,9413.61,9413.61,9413.61,688000000
2007/11/2,09:38:00,9415.26,9415.26,9415.26,9415.26,960000000
2007/11/2,09:39:00,9423.22,9423.22,9423.22,9423.22,825000000
2007/11/2,09:40:00,9421.34,9421.34,9421.34,9421.34,748000000
2007/11/2,09:41:00,9417.46,9417.46,9417.46,9417.46,936000000
2007/11/2,09:42:00,9415.22,9415.22,9415.22,9415.22,710000000
2007/11/2,09:43:00,9411.38,9411.38,9411.38,9411.38,851000000
2007/11/2,09:44:00,9405.78,9405.78,9405.78,9405.78,680000000
2007/11/2,09:45:00,9401.07,9401.07,9401.07,9401.07,687000000
2007/11/2,09:46:00,9393.17,9393.17,9393.17,9393.17,1126000000
2007/11/2,09:47:00,9387.69,9387.69,9387.69,9387.69,649000000
2007/11/2,09:48:00,9384.27,9384.27,9384.27,9384.27,695000000
2007/11/2,09:49:00,9378.55,9378.55,9378.55,9378.55,637000000
2007/11/2,09:50:00,9376.41,9376.41,9376.41,9376.41,561000000
2007/11/2,09:51:00,9378.40,9378.40,9378.40,9378.40,648000000
2007/11/2,09:52:00,9379.97,9379.97,9379.97,9379.97,495000000
2007/11/2,09:53:00,9383.61,9383.61,9383.61,9383.61,599000000
2007/11/2,09:54:00,9385.18,9385.18,9385.18,9385.18,555000000
2007/11/2,09:55:00,9384.25,9384.25,9384.25,9384.25,407000000
2007/11/2,09:56:00,9389.73,9389.73,9389.73,9389.73,501000000
2007/11/2,09:57:00,9391.41,9391.41,9391.41,9391.41,368000000
2007/11/2,09:58:00,9392.74,9392.74,9392.74,9392.74,500000000
2007/11/2,09:59:00,9392.68,9392.68,9392.68,9392.68,338000000
2007/11/2,10:00:00,9394.47,9394.47,9394.47,9394.47,352000000
2007/11/2,10:01:00,9390.36,9390.36,9390.36,9390.36,470000000
2007/11/2,10:02:00,9389.52,9389.52,9389.52,9389.52,470000000
2007/11/2,10:03:00,9389.08,9389.08,9389.08,9389.08,532000000
2007/11/2,10:04:00,9384.47,9384.47,9384.47,9384.47,526000000
2007/11/2,10:05:00,9387.36,9387.36,9387.36,9387.36,386000000
2007/11/2,10:06:00,9381.12,9381.12,9381.12,9381.12,604000000
2007/11/2,10:07:00,9380.89,9380.89,9380.89,9380.89,397000000
2007/11/2,10:08:00,9382.27,9382.27,9382.27,9382.27,509000000
2007/11/2,10:09:00,9384.58,9384.58,9384.58,9384.58,451000000
2007/11/2,10:10:00,9384.44,9384.44,9384.44,9384.44,500000000
2007/11/2,10:11:00,9386.75,9386.75,9386.75,9386.75,474000000
2007/11/2,10:12:00,9385.27,9385.27,9385.27,9385.27,374000000
2007/11/2,10:13:00,9388.03,9388.03,9388.03,9388.03,399000000
2007/11/2,10:14:00,9393.30,9393.30,9393.30,9393.30,380000000
2007/11/2,10:15:00,9395.03,9395.03,9395.03,9395.03,325000000
2007/11/2,10:16:00,9397.62,9397.62,9397.62,9397.62,486000000
2007/11/2,10:17:00,9399.82,9399.82,9399.82,9399.82,436000000
2007/11/2,10:18:00,9402.60,9402.60,9402.60,9402.60,462000000
2007/11/2,10:19:00,9403.23,9403.23,9403.23,9403.23,395000000
2007/11/2,10:20:00,9405.05,9405.05,9405.05,9405.05,382000000
2007/11/2,10:21:00,9406.77,9406.77,9406.77,9406.77,646000000
2007/11/2,10:22:00,9405.79,9405.79,9405.79,9405.79,519000000
2007/11/2,10:23:00,9403.28,9403.28,9403.28,9403.28,477000000
2007/11/2,10:24:00,9403.42,9403.42,9403.42,9403.42,352000000
2007/11/2,10:25:00,9406.16,9406.16,9406.16,9406.16,493000000
2007/11/2,10:26:00,9408.89,9408.89,9408.89,9408.89,482000000
2007/11/2,10:27:00,9411.14,9411.14,9411.14,9411.14,309000000
2007/11/2,10:28:00,9411.92,9411.92,9411.92,9411.92,449000000
2007/11/2,10:29:00,9414.51,9414.51,9414.51,9414.51,452000000
2007/11/2,10:30:00,9416.78,9416.78,9416.78,9416.78,332000000
2007/11/2,10:31:00,9418.16,9418.16,9418.16,9418.16,477000000
2007/11/2,10:32:00,9417.80,9417.80,9417.80,9417.80,358000000
2007/11/2,10:33:00,9419.16,9419.16,9419.16,9419.16,468000000
2007/11/2,10:34:00,9422.07,9422.07,9422.07,9422.07,492000000
2007/11/2,10:35:00,9426.78,9426.78,9426.78,9426.78,449000000
2007/11/2,10:36:00,9428.75,9428.75,9428.75,9428.75,540000000
2007/11/2,10:37:00,9431.48,9431.48,9431.48,9431.48,413000000
2007/11/2,10:38:00,9429.16,9429.16,9429.16,9429.16,446000000
2007/11/2,10:39:00,9430.78,9430.78,9430.78,9430.78,409000000
2007/11/2,10:40:00,9429.15,9429.15,9429.15,9429.15,286000000
2007/11/2,10:41:00,9428.08,9428.08,9428.08,9428.08,367000000
2007/11/2,10:42:00,9426.75,9426.75,9426.75,9426.75,318000000
2007/11/2,10:43:00,9425.95,9425.95,9425.95,9425.95,459000000
2007/11/2,10:44:00,9424.32,9424.32,9424.32,9424.32,304000000
2007/11/2,10:45:00,9425.93,9425.93,9425.93,9425.93,251000000
2007/11/2,10:46:00,9425.53,9425.53,9425.53,9425.53,372000000
2007/11/2,10:47:00,9426.39,9426.39,9426.39,9426.39,281000000
2007/11/2,10:48:00,9424.48,9424.48,9424.48,9424.48,375000000
2007/11/2,10:49:00,9428.34,9428.34,9428.34,9428.34,289000000
2007/11/2,10:50:00,9428.87,9428.87,9428.87,9428.87,259000000
2007/11/2,10:51:00,9428.18,9428.18,9428.18,9428.18,429000000
2007/11/2,10:52:00,9433.07,9433.07,9433.07,9433.07,277000000
2007/11/2,10:53:00,9431.72,9431.72,9431.72,9431.72,465000000
2007/11/2,10:54:00,9430.45,9430.45,9430.45,9430.45,456000000
2007/11/2,10:55:00,9429.01,9429.01,9429.01,9429.01,222000000
2007/11/2,10:56:00,9427.44,9427.44,9427.44,9427.44,284000000
2007/11/2,10:57:00,9426.03,9426.03,9426.03,9426.03,229000000
2007/11/2,10:58:00,9422.33,9422.33,9422.33,9422.33,342000000
2007/11/2,10:59:00,9417.54,9417.54,9417.54,9417.54,282000000
2007/11/2,11:00:00,9416.57,9416.57,9416.57,9416.57,363000000
2007/11/2,11:01:00,9413.79,9413.79,9413.79,9413.79,530000000
2007/11/2,11:02:00,9409.80,9409.80,9409.80,9409.80,313000000
2007/11/2,11:03:00,9408.26,9408.26,9408.26,9408.26,476000000
2007/11/2,11:04:00,9403.59,9403.59,9403.59,9403.59,369000000
2007/11/2,11:05:00,9401.82,9401.82,9401.82,9401.82,351000000
2007/11/2,11:06:00,9398.86,9398.86,9398.86,9398.86,549000000
2007/11/2,11:07:00,9399.46,9399.46,9399.46,9399.46,459000000
2007/11/2,11:08:00,9397.39,9397.39,9397.39,9397.39,869000000
2007/11/2,11:09:00,9395.64,9395.64,9395.64,9395.64,453000000
2007/11/2,11:10:00,9394.56,9394.56,9394.56,9394.56,464000000
2007/11/2,11:11:00,9396.27,9396.27,9396.27,9396.27,483000000
2007/11/2,11:12:00,9397.18,9397.18,9397.18,9397.18,340000000
2007/11/2,11:13:00,9398.62,9398.62,9398.62,9398.62,611000000
2007/11/2,11:14:00,9397.30,9397.30,9397.30,9397.30,373000000
2007/11/2,11:15:00,9400.94,9400.94,9400.94,9400.94,362000000
2007/11/2,11:16:00,9402.39,9402.39,9402.39,9402.39,472000000
2007/11/2,11:17:00,9403.09,9403.09,9403.09,9403.09,372000000
2007/11/2,11:18:00,9404.52,9404.52,9404.52,9404.52,407000000
2007/11/2,11:19:00,9405.57,9405.57,9405.57,9405.57,283000000
2007/11/2,11:20:00,9408.09,9408.09,9408.09,9408.09,250000000
2007/11/2,11:21:00,9406.03,9406.03,9406.03,9406.03,322000000
2007/11/2,11:22:00,9407.57,9407.57,9407.57,9407.57,235000000
2007/11/2,11:23:00,9406.75,9406.75,9406.75,9406.75,304000000
2007/11/2,11:24:00,9404.97,9404.97,9404.97,9404.97,287000000
2007/11/2,11:25:00,9402.54,9402.54,9402.54,9402.54,306000000
2007/11/2,11:26:00,9401.51,9401.51,9401.51,9401.51,435000000
2007/11/2,11:27:00,9398.06,9398.06,9398.06,9398.06,310000000
2007/11/2,11:28:00,9394.94,9394.94,9394.94,9394.94,339000000
2007/11/2,11:29:00,9393.62,9393.62,9393.62,9393.62,340000000
2007/11/2,11:30:00,9396.13,9396.13,9396.13,9396.13,373000000
2007/11/2,11:31:00,9394.80,9394.80,9394.80,9394.80,447000000
2007/11/2,11:32:00,9392.35,9392.35,9392.35,9392.35,432000000
2007/11/2,11:33:00,9388.69,9388.69,9388.69,9388.69,767000000
2007/11/2,11:34:00,9386.88,9386.88,9386.88,9386.88,536000000
2007/11/2,11:35:00,9383.79,9383.79,9383.79,9383.79,474000000
2007/11/2,11:36:00,9378.06,9378.06,9378.06,9378.06,632000000
2007/11/2,11:37:00,9375.94,9375.94,9375.94,9375.94,660000000
2007/11/2,11:38:00,9373.31,9373.31,9373.31,9373.31,660000000
2007/11/2,11:39:00,9369.41,9369.41,9369.41,9369.41,634000000
2007/11/2,11:40:00,9362.18,9362.18,9362.18,9362.18,898000000
2007/11/2,11:41:00,9360.35,9360.35,9360.35,9360.35,1402000000
2007/11/2,11:42:00,9362.45,9362.45,9362.45,9362.45,546000000
2007/11/2,11:43:00,9367.34,9367.34,9367.34,9367.34,640000000
2007/11/2,11:44:00,9367.90,9367.90,9367.90,9367.90,425000000
2007/11/2,11:45:00,9368.86,9368.86,9368.86,9368.86,388000000
2007/11/2,11:46:00,9368.32,9368.32,9368.32,9368.32,472000000
2007/11/2,11:47:00,9365.90,9365.90,9365.90,9365.90,311000000
2007/11/2,11:48:00,9363.00,9363.00,9363.00,9363.00,498000000
2007/11/2,11:49:00,9362.02,9362.02,9362.02,9362.02,463000000
2007/11/2,11:50:00,9361.22,9361.22,9361.22,9361.22,336000000
2007/11/2,11:51:00,9360.17,9360.17,9360.17,9360.17,440000000
2007/11/2,11:52:00,9360.19,9360.19,9360.19,9360.19,444000000
2007/11/2,11:53:00,9364.34,9364.34,9364.34,9364.34,672000000
2007/11/2,11:54:00,9366.61,9366.61,9366.61,9366.61,287000000
2007/11/2,11:55:00,9366.98,9366.98,9366.98,9366.98,354000000
2007/11/2,11:56:00,9366.88,9366.88,9366.88,9366.88,346000000
2007/11/2,11:57:00,9368.53,9368.53,9368.53,9368.53,301000000
2007/11/2,11:58:00,9369.31,9369.31,9369.31,9369.31,342000000
2007/11/2,11:59:00,9370.88,9370.88,9370.88,9370.88,262000000
2007/11/2,12:00:00,9371.36,9371.36,9371.36,9371.36,230000000
2007/11/2,12:01:00,9374.05,9374.05,9374.05,9374.05,304000000
2007/11/2,12:02:00,9375.94,9375.94,9375.94,9375.94,260000000
2007/11/2,12:03:00,9380.94,9380.94,9380.94,9380.94,325000000
2007/11/2,12:04:00,9378.60,9378.60,9378.60,9378.60,329000000
2007/11/2,12:05:00,9377.51,9377.51,9377.51,9377.51,318000000
2007/11/2,12:06:00,9379.26,9379.26,9379.26,9379.26,413000000
2007/11/2,12:07:00,9382.42,9382.42,9382.42,9382.42,317000000
2007/11/2,12:08:00,9382.90,9382.90,9382.90,9382.90,409000000
2007/11/2,12:09:00,9379.71,9379.71,9379.71,9379.71,279000000
2007/11/2,12:10:00,9380.84,9380.84,9380.84,9380.84,328000000
2007/11/2,12:11:00,9379.49,9379.49,9379.49,9379.49,560000000
2007/11/2,12:12:00,9377.80,9377.80,9377.80,9377.80,337000000
2007/11/2,12:13:00,9376.46,9376.46,9376.46,9376.46,838000000
2007/11/2,12:14:00,9376.44,9376.44,9376.44,9376.44,434000000
2007/11/2,12:15:00,9374.09,9374.09,9374.09,9374.09,418000000
2007/11/2,12:16:00,9373.70,9373.70,9373.70,9373.70,309000000
2007/11/2,12:17:00,9372.85,9372.85,9372.85,9372.85,308000000
2007/11/2,12:18:00,9371.32,9371.32,9371.32,9371.32,325000000
2007/11/2,12:19:00,9372.59,9372.59,9372.59,9372.59,297000000
2007/11/2,12:20:00,9370.22,9370.22,9370.22,9370.22,330000000
2007/11/2,12:21:00,9372.97,9372.97,9372.97,9372.97,301000000
2007/11/2,12:22:00,9372.15,9372.15,9372.15,9372.15,277000000
2007/11/2,12:23:00,9370.70,9370.70,9370.70,9370.70,347000000
2007/11/2,12:24:00,9370.15,9370.15,9370.15,9370.15,320000000
2007/11/2,12:25:00,9367.91,9367.91,9367.91,9367.91,353000000
2007/11/2,12:26:00,9362.92,9362.92,9362.92,9362.92,504000000
2007/11/2,12:27:00,9362.82,9362.82,9362.82,9362.82,325000000
2007/11/2,12:28:00,9356.07,9356.07,9356.07,9356.07,514000000
2007/11/2,12:29:00,9353.69,9353.69,9353.69,9353.69,469000000
2007/11/2,12:30:00,9352.67,9352.67,9352.67,9352.67,496000000
2007/11/2,12:31:00,9352.84,9352.84,9352.84,9352.84,572000000
2007/11/2,12:32:00,9347.53,9347.53,9347.53,9347.53,431000000
2007/11/2,12:33:00,9346.45,9346.45,9346.45,9346.45,595000000
2007/11/2,12:34:00,9344.80,9344.80,9344.80,9344.80,484000000
2007/11/2,12:35:00,9344.52,9344.52,9344.52,9344.52,599000000
2007/11/2,12:36:00,9340.45,9340.45,9340.45,9340.45,705000000
2007/11/2,12:37:00,9337.25,9337.25,9337.25,9337.25,590000000
2007/11/2,12:38:00,9332.34,9332.34,9332.34,9332.34,943000000
2007/11/2,12:39:00,9331.87,9331.87,9331.87,9331.87,632000000
2007/11/2,12:40:00,9330.04,9330.04,9330.04,9330.04,600000000
2007/11/2,12:41:00,9331.53,9331.53,9331.53,9331.53,599000000
2007/11/2,12:42:00,9331.54,9331.54,9331.54,9331.54,436000000
2007/11/2,12:43:00,9330.96,9330.96,9330.96,9330.96,567000000
2007/11/2,12:44:00,9338.01,9338.01,9338.01,9338.01,384000000
2007/11/2,12:45:00,9341.43,9341.43,9341.43,9341.43,334000000
2007/11/2,12:46:00,9340.26,9340.26,9340.26,9340.26,531000000
2007/11/2,12:47:00,9340.15,9340.15,9340.15,9340.15,350000000
2007/11/2,12:48:00,9340.30,9340.30,9340.30,9340.30,546000000
2007/11/2,12:49:00,9335.17,9335.17,9335.17,9335.17,334000000
2007/11/2,12:50:00,9333.82,9333.82,9333.82,9333.82,393000000
2007/11/2,12:51:00,9332.65,9332.65,9332.65,9332.65,497000000
2007/11/2,12:52:00,9330.53,9330.53,9330.53,9330.53,413000000
2007/11/2,12:53:00,9333.57,9333.57,9333.57,9333.57,461000000
2007/11/2,12:54:00,9334.53,9334.53,9334.53,9334.53,320000000
2007/11/2,12:55:00,9333.46,9333.46,9333.46,9333.46,356000000
2007/11/2,12:56:00,9337.19,9337.19,9337.19,9337.19,417000000
2007/11/2,12:57:00,9334.72,9334.72,9334.72,9334.72,285000000
2007/11/2,12:58:00,9333.96,9333.96,9333.96,9333.96,554000000
2007/11/2,12:59:00,9331.39,9331.39,9331.39,9331.39,408000000
2007/11/2,13:00:00,9330.79,9330.79,9330.79,9330.79,439000000
2007/11/2,13:01:00,9327.68,9327.68,9327.68,9327.68,676000000
2007/11/2,13:02:00,9324.71,9324.71,9324.71,9324.71,482000000
2007/11/2,13:03:00,9318.83,9318.83,9318.83,9318.83,741000000
2007/11/2,13:04:00,9312.11,9312.11,9312.11,9312.11,732000000
2007/11/2,13:05:00,9307.30,9307.30,9307.30,9307.30,928000000
2007/11/2,13:06:00,9301.69,9301.69,9301.69,9301.69,957000000
2007/11/2,13:07:00,9296.26,9296.26,9296.26,9296.26,843000000
2007/11/2,13:08:00,9291.99,9291.99,9291.99,9291.99,953000000
2007/11/2,13:09:00,9290.14,9290.14,9290.14,9290.14,774000000
2007/11/2,13:10:00,9287.38,9287.38,9287.38,9287.38,798000000
2007/11/2,13:11:00,9285.02,9285.02,9285.02,9285.02,887000000
2007/11/2,13:12:00,9283.94,9283.94,9283.94,9283.94,743000000
2007/11/2,13:13:00,9278.61,9278.61,9278.61,9278.61,945000000
2007/11/2,13:14:00,9276.60,9276.60,9276.60,9276.60,869000000
2007/11/2,13:15:00,9270.09,9270.09,9270.09,9270.09,876000000
2007/11/2,13:16:00,9266.52,9266.52,9266.52,9266.52,1099000064
2007/11/2,13:17:00,9261.21,9261.21,9261.21,9261.21,945000000
2007/11/2,13:18:00,9255.92,9255.92,9255.92,9255.92,1340000000
2007/11/2,13:19:00,9248.34,9248.34,9248.34,9248.34,1362000000
2007/11/2,13:20:00,9249.61,9249.61,9249.61,9249.61,1182000000
2007/11/2,13:21:00,9250.96,9250.96,9250.96,9250.96,1076000000
2007/11/2,13:22:00,9254.77,9254.77,9254.77,9254.77,957000000
2007/11/2,13:23:00,9261.71,9261.71,9261.71,9261.71,935000000
2007/11/2,13:24:00,9268.98,9268.98,9268.98,9268.98,869000000
2007/11/2,13:25:00,9279.17,9279.17,9279.17,9279.17,719000000
2007/11/2,13:26:00,9279.19,9279.19,9279.19,9279.19,0
2007/11/2,13:27:00,9279.19,9279.19,9279.19,9279.19,0
2007/11/2,13:28:00,9279.19,9279.19,9279.19,9279.19,0
2007/11/2,13:29:00,9279.19,9279.19,9279.19,9279.19,0
2007/11/2,13:30:00,9273.09,9273.09,9273.09,9273.09,1637032960
2007/11/5,09:01:00,9251.86,9251.86,9251.86,9251.86,604032512
2007/11/5,09:02:00,9256.16,9256.16,9256.16,9256.16,926000000
2007/11/5,09:03:00,9255.19,9255.19,9255.19,9255.19,1049000000
2007/11/5,09:04:00,9266.08,9266.08,9266.08,9266.08,1108000000
2007/11/5,09:05:00,9269.83,9269.83,9269.83,9269.83,1005000000
2007/11/5,09:06:00,9275.37,9275.37,9275.37,9275.37,1336999936
2007/11/5,09:07:00,9275.84,9275.84,9275.84,9275.84,992000000
2007/11/5,09:08:00,9281.70,9281.70,9281.70,9281.70,944000000
2007/11/5,09:09:00,9265.90,9265.90,9265.90,9265.90,1163000064
2007/11/5,09:10:00,9261.63,9261.63,9261.63,9261.63,761000000
2007/11/5,09:11:00,9252.79,9252.79,9252.79,9252.79,954000000
2007/11/5,09:12:00,9247.07,9247.07,9247.07,9247.07,821000000
2007/11/5,09:13:00,9240.98,9240.98,9240.98,9240.98,1045000000
2007/11/5,09:14:00,9239.60,9239.60,9239.60,9239.60,894000000
2007/11/5,09:15:00,9241.07,9241.07,9241.07,9241.07,860000000
2007/11/5,09:16:00,9242.05,9242.05,9242.05,9242.05,901000000
2007/11/5,09:17:00,9243.50,9243.50,9243.50,9243.50,635000000
2007/11/5,09:18:00,9246.41,9246.41,9246.41,9246.41,803000000
2007/11/5,09:19:00,9253.94,9253.94,9253.94,9253.94,674000000
2007/11/5,09:20:00,9256.47,9256.47,9256.47,9256.47,421000000
2007/11/5,09:21:00,9259.15,9259.15,9259.15,9259.15,664000000
2007/11/5,09:22:00,9259.19,9259.19,9259.19,9259.19,471000000
2007/11/5,09:23:00,9257.21,9257.21,9257.21,9257.21,588000000
2007/11/5,09:24:00,9258.02,9258.02,9258.02,9258.02,578000000
2007/11/5,09:25:00,9259.13,9259.13,9259.13,9259.13,397000000
2007/11/5,09:26:00,9257.71,9257.71,9257.71,9257.71,515000000
2007/11/5,09:27:00,9253.31,9253.31,9253.31,9253.31,450000000
2007/11/5,09:28:00,9249.47,9249.47,9249.47,9249.47,544000000
2007/11/5,09:29:00,9238.79,9238.79,9238.79,9238.79,570000000
2007/11/5,09:30:00,9240.36,9240.36,9240.36,9240.36,465000000
2007/11/5,09:31:00,9232.39,9232.39,9232.39,9232.39,769000000
2007/11/5,09:32:00,9223.80,9223.80,9223.80,9223.80,567000000
2007/11/5,09:33:00,9212.42,9212.42,9212.42,9212.42,951000000
2007/11/5,09:34:00,9203.18,9203.18,9203.18,9203.18,874000000
2007/11/5,09:35:00,9194.12,9194.12,9194.12,9194.12,788000000
2007/11/5,09:36:00,9186.60,9186.60,9186.60,9186.60,1018000000
2007/11/5,09:37:00,9176.42,9176.42,9176.42,9176.42,950000000
2007/11/5,09:38:00,9170.36,9170.36,9170.36,9170.36,1091000064
2007/11/5,09:39:00,9172.33,9172.33,9172.33,9172.33,867000000
2007/11/5,09:40:00,9174.43,9174.43,9174.43,9174.43,706000000
2007/11/5,09:41:00,9182.14,9182.14,9182.14,9182.14,888000000
2007/11/5,09:42:00,9191.70,9191.70,9191.70,9191.70,711000000
2007/11/5,09:43:00,9200.60,9200.60,9200.60,9200.60,559000000
2007/11/5,09:44:00,9205.81,9205.81,9205.81,9205.81,532000000
2007/11/5,09:45:00,9209.99,9209.99,9209.99,9209.99,450000000
2007/11/5,09:46:00,9211.06,9211.06,9211.06,9211.06,496000000
2007/11/5,09:47:00,9208.80,9208.80,9208.80,9208.80,436000000
2007/11/5,09:48:00,9209.31,9209.31,9209.31,9209.31,518000000
2007/11/5,09:49:00,9205.86,9205.86,9205.86,9205.86,479000000
2007/11/5,09:50:00,9205.02,9205.02,9205.02,9205.02,335000000
2007/11/5,09:51:00,9203.26,9203.26,9203.26,9203.26,403000000
2007/11/5,09:52:00,9197.46,9197.46,9197.46,9197.46,434000000
2007/11/5,09:53:00,9193.46,9193.46,9193.46,9193.46,434000000
2007/11/5,09:54:00,9191.48,9191.48,9191.48,9191.48,318000000
2007/11/5,09:55:00,9190.36,9190.36,9190.36,9190.36,372000000
2007/11/5,09:56:00,9191.73,9191.73,9191.73,9191.73,355000000
2007/11/5,09:57:00,9192.15,9192.15,9192.15,9192.15,294000000
2007/11/5,09:58:00,9193.57,9193.57,9193.57,9193.57,382000000
2007/11/5,09:59:00,9195.28,9195.28,9195.28,9195.28,332000000
2007/11/5,10:00:00,9196.81,9196.81,9196.81,9196.81,254000000
2007/11/5,10:01:00,9198.46,9198.46,9198.46,9198.46,343000000
2007/11/5,10:02:00,9200.55,9200.55,9200.55,9200.55,318000000
2007/11/5,10:03:00,9202.65,9202.65,9202.65,9202.65,441000000
2007/11/5,10:04:00,9203.34,9203.34,9203.34,9203.34,387000000
2007/11/5,10:05:00,9205.32,9205.32,9205.32,9205.32,354000000
2007/11/5,10:06:00,9207.74,9207.74,9207.74,9207.74,507000000
2007/11/5,10:07:00,9212.23,9212.23,9212.23,9212.23,251000000
2007/11/5,10:08:00,9211.86,9211.86,9211.86,9211.86,427000000
2007/11/5,10:09:00,9213.97,9213.97,9213.97,9213.97,277000000
2007/11/5,10:10:00,9217.79,9217.79,9217.79,9217.79,265000000
2007/11/5,10:11:00,9223.48,9223.48,9223.48,9223.48,505000000
2007/11/5,10:12:00,9227.94,9227.94,9227.94,9227.94,355000000
2007/11/5,10:13:00,9232.25,9232.25,9232.25,9232.25,587000000
2007/11/5,10:14:00,9234.90,9234.90,9234.90,9234.90,512000000
2007/11/5,10:15:00,9237.38,9237.38,9237.38,9237.38,445000000
2007/11/5,10:16:00,9242.64,9242.64,9242.64,9242.64,648000000
2007/11/5,10:17:00,9245.81,9245.81,9245.81,9245.81,394000000
2007/11/5,10:18:00,9247.92,9247.92,9247.92,9247.92,438000000
2007/11/5,10:19:00,9245.22,9245.22,9245.22,9245.22,519000000
2007/11/5,10:20:00,9240.78,9240.78,9240.78,9240.78,470000000
2007/11/5,10:21:00,9238.06,9238.06,9238.06,9238.06,717000000
2007/11/5,10:22:00,9232.83,9232.83,9232.83,9232.83,415000000
2007/11/5,10:23:00,9229.45,9229.45,9229.45,9229.45,485000000
2007/11/5,10:24:00,9229.01,9229.01,9229.01,9229.01,447000000
2007/11/5,10:25:00,9228.62,9228.62,9228.62,9228.62,326000000
2007/11/5,10:26:00,9228.46,9228.46,9228.46,9228.46,403000000
2007/11/5,10:27:00,9229.87,9229.87,9229.87,9229.87,304000000
2007/11/5,10:28:00,9229.45,9229.45,9229.45,9229.45,384000000
2007/11/5,10:29:00,9229.23,9229.23,9229.23,9229.23,292000000
2007/11/5,10:30:00,9232.25,9232.25,9232.25,9232.25,224000000
2007/11/5,10:31:00,9231.40,9231.40,9231.40,9231.40,288000000
2007/11/5,10:32:00,9230.94,9230.94,9230.94,9230.94,217000000
2007/11/5,10:33:00,9232.40,9232.40,9232.40,9232.40,288000000
2007/11/5,10:34:00,9230.49,9230.49,9230.49,9230.49,270000000
2007/11/5,10:35:00,9235.29,9235.29,9235.29,9235.29,268000000
2007/11/5,10:36:00,9235.72,9235.72,9235.72,9235.72,350000000
2007/11/5,10:37:00,9235.46,9235.46,9235.46,9235.46,221000000
2007/11/5,10:38:00,9230.88,9230.88,9230.88,9230.88,305000000
2007/11/5,10:39:00,9230.19,9230.19,9230.19,9230.19,248000000
2007/11/5,10:40:00,9230.82,9230.82,9230.82,9230.82,232000000
2007/11/5,10:41:00,9230.81,9230.81,9230.81,9230.81,413000000
2007/11/5,10:42:00,9233.25,9233.25,9233.25,9233.25,258000000
2007/11/5,10:43:00,9232.95,9232.95,9232.95,9232.95,476000000
2007/11/5,10:44:00,9228.20,9228.20,9228.20,9228.20,376000000
2007/11/5,10:45:00,9226.25,9226.25,9226.25,9226.25,350000000
2007/11/5,10:46:00,9218.86,9218.86,9218.86,9218.86,628000000
2007/11/5,10:47:00,9213.92,9213.92,9213.92,9213.92,444000000
2007/11/5,10:48:00,9203.15,9203.15,9203.15,9203.15,751000000
2007/11/5,10:49:00,9195.06,9195.06,9195.06,9195.06,523000000
2007/11/5,10:50:00,9195.59,9195.59,9195.59,9195.59,458000000
2007/11/5,10:51:00,9194.79,9194.79,9194.79,9194.79,502000000
2007/11/5,10:52:00,9193.59,9193.59,9193.59,9193.59,319000000
2007/11/5,10:53:00,9190.12,9190.12,9190.12,9190.12,396000000
2007/11/5,10:54:00,9188.21,9188.21,9188.21,9188.21,343000000
2007/11/5,10:55:00,9184.55,9184.55,9184.55,9184.55,307000000
2007/11/5,10:56:00,9182.45,9182.45,9182.45,9182.45,537000000
2007/11/5,10:57:00,9180.06,9180.06,9180.06,9180.06,308000000
2007/11/5,10:58:00,9181.64,9181.64,9181.64,9181.64,570000000
2007/11/5,10:59:00,9180.28,9180.28,9180.28,9180.28,399000000
2007/11/5,11:00:00,9181.12,9181.12,9181.12,9181.12,364000000
2007/11/5,11:01:00,9181.52,9181.52,9181.52,9181.52,362000000
2007/11/5,11:02:00,9183.17,9183.17,9183.17,9183.17,324000000
2007/11/5,11:03:00,9185.77,9185.77,9185.77,9185.77,345000000
2007/11/5,11:04:00,9185.86,9185.86,9185.86,9185.86,297000000
2007/11/5,11:05:00,9184.92,9184.92,9184.92,9184.92,221000000
2007/11/5,11:06:00,9186.86,9186.86,9186.86,9186.86,328000000
2007/11/5,11:07:00,9186.29,9186.29,9186.29,9186.29,202000000
2007/11/5,11:08:00,9183.06,9183.06,9183.06,9183.06,300000000
2007/11/5,11:09:00,9181.62,9181.62,9181.62,9181.62,325000000
2007/11/5,11:10:00,9171.86,9171.86,9171.86,9171.86,502000000
2007/11/5,11:11:00,9161.10,9161.10,9161.10,9161.10,840000000
2007/11/5,11:12:00,9150.80,9150.80,9150.80,9150.80,697000000
2007/11/5,11:13:00,9144.44,9144.44,9144.44,9144.44,834000000
2007/11/5,11:14:00,9139.94,9139.94,9139.94,9139.94,656000000
2007/11/5,11:15:00,9135.95,9135.95,9135.95,9135.95,569000000
2007/11/5,11:16:00,9133.53,9133.53,9133.53,9133.53,625000000
2007/11/5,11:17:00,9129.54,9129.54,9129.54,9129.54,582000000
2007/11/5,11:18:00,9129.49,9129.49,9129.49,9129.49,784000000
2007/11/5,11:19:00,9129.72,9129.72,9129.72,9129.72,714000000
2007/11/5,11:20:00,9132.67,9132.67,9132.67,9132.67,491000000
2007/11/5,11:21:00,9134.51,9134.51,9134.51,9134.51,497000000
2007/11/5,11:22:00,9137.98,9137.98,9137.98,9137.98,400000000
2007/11/5,11:23:00,9141.95,9141.95,9141.95,9141.95,484000000
2007/11/5,11:24:00,9144.70,9144.70,9144.70,9144.70,380000000
2007/11/5,11:25:00,9145.27,9145.27,9145.27,9145.27,306000000
2007/11/5,11:26:00,9147.22,9147.22,9147.22,9147.22,384000000
2007/11/5,11:27:00,9145.48,9145.48,9145.48,9145.48,232000000
2007/11/5,11:28:00,9144.73,9144.73,9144.73,9144.73,318000000
2007/11/5,11:29:00,9146.81,9146.81,9146.81,9146.81,355000000
2007/11/5,11:30:00,9146.05,9146.05,9146.05,9146.05,318000000
2007/11/5,11:31:00,9145.65,9145.65,9145.65,9145.65,273000000
2007/11/5,11:32:00,9143.56,9143.56,9143.56,9143.56,216000000
2007/11/5,11:33:00,9140.31,9140.31,9140.31,9140.31,329000000
2007/11/5,11:34:00,9135.26,9135.26,9135.26,9135.26,354000000
2007/11/5,11:35:00,9133.52,9133.52,9133.52,9133.52,351000000
2007/11/5,11:36:00,9132.02,9132.02,9132.02,9132.02,376000000
2007/11/5,11:37:00,9132.02,9132.02,9132.02,9132.02,318000000
2007/11/5,11:38:00,9134.34,9134.34,9134.34,9134.34,388000000
2007/11/5,11:39:00,9137.09,9137.09,9137.09,9137.09,307000000
2007/11/5,11:40:00,9137.80,9137.80,9137.80,9137.80,430000000
2007/11/5,11:41:00,9142.46,9142.46,9142.46,9142.46,348000000
2007/11/5,11:42:00,9142.35,9142.35,9142.35,9142.35,247000000
2007/11/5,11:43:00,9145.66,9145.66,9145.66,9145.66,716000000
2007/11/5,11:44:00,9141.79,9141.79,9141.79,9141.79,358000000
2007/11/5,11:45:00,9138.04,9138.04,9138.04,9138.04,330000000
2007/11/5,11:46:00,9139.60,9139.60,9139.60,9139.60,349000000
2007/11/5,11:47:00,9142.24,9142.24,9142.24,9142.24,237000000
2007/11/5,11:48:00,9145.81,9145.81,9145.81,9145.81,392000000
2007/11/5,11:49:00,9148.65,9148.65,9148.65,9148.65,261000000
2007/11/5,11:50:00,9155.42,9155.42,9155.42,9155.42,388000000
2007/11/5,11:51:00,9161.28,9161.28,9161.28,9161.28,361000000
2007/11/5,11:52:00,9164.59,9164.59,9164.59,9164.59,280000000
2007/11/5,11:53:00,9167.60,9167.60,9167.60,9167.60,388000000
2007/11/5,11:54:00,9170.25,9170.25,9170.25,9170.25,314000000
2007/11/5,11:55:00,9172.17,9172.17,9172.17,9172.17,333000000
2007/11/5,11:56:00,9175.55,9175.55,9175.55,9175.55,466000000
2007/11/5,11:57:00,9176.49,9176.49,9176.49,9176.49,284000000
2007/11/5,11:58:00,9176.58,9176.58,9176.58,9176.58,406000000
2007/11/5,11:59:00,9182.25,9182.25,9182.25,9182.25,369000000
2007/11/5,12:00:00,9181.50,9181.50,9181.50,9181.50,238000000
2007/11/5,12:01:00,9183.92,9183.92,9183.92,9183.92,548000000
2007/11/5,12:02:00,9184.01,9184.01,9184.01,9184.01,223000000
2007/11/5,12:03:00,9184.29,9184.29,9184.29,9184.29,320000000
2007/11/5,12:04:00,9182.81,9182.81,9182.81,9182.81,323000000
2007/11/5,12:05:00,9180.74,9180.74,9180.74,9180.74,260000000
2007/11/5,12:06:00,9179.57,9179.57,9179.57,9179.57,471000000
2007/11/5,12:07:00,9177.93,9177.93,9177.93,9177.93,267000000
2007/11/5,12:08:00,9175.48,9175.48,9175.48,9175.48,281000000
2007/11/5,12:09:00,9174.30,9174.30,9174.30,9174.30,248000000
2007/11/5,12:10:00,9172.33,9172.33,9172.33,9172.33,243000000
2007/11/5,12:11:00,9171.21,9171.21,9171.21,9171.21,339000000
2007/11/5,12:12:00,9168.59,9168.59,9168.59,9168.59,252000000
2007/11/5,12:13:00,9170.56,9170.56,9170.56,9170.56,354000000
2007/11/5,12:14:00,9171.95,9171.95,9171.95,9171.95,232000000
2007/11/5,12:15:00,9173.01,9173.01,9173.01,9173.01,293000000
2007/11/5,12:16:00,9175.56,9175.56,9175.56,9175.56,345000000
2007/11/5,12:17:00,9174.88,9174.88,9174.88,9174.88,256000000
2007/11/5,12:18:00,9176.38,9176.38,9176.38,9176.38,290000000
2007/11/5,12:19:00,9176.17,9176.17,9176.17,9176.17,229000000
2007/11/5,12:20:00,9173.77,9173.77,9173.77,9173.77,199000000
2007/11/5,12:21:00,9174.95,9174.95,9174.95,9174.95,292000000
2007/11/5,12:22:00,9177.16,9177.16,9177.16,9177.16,194000000
2007/11/5,12:23:00,9178.36,9178.36,9178.36,9178.36,310000000
2007/11/5,12:24:00,9176.01,9176.01,9176.01,9176.01,193000000
2007/11/5,12:25:00,9176.89,9176.89,9176.89,9176.89,285000000
2007/11/5,12:26:00,9178.24,9178.24,9178.24,9178.24,365000000
2007/11/5,12:27:00,9180.11,9180.11,9180.11,9180.11,226000000
2007/11/5,12:28:00,9178.59,9178.59,9178.59,9178.59,332000000
2007/11/5,12:29:00,9178.80,9178.80,9178.80,9178.80,244000000
2007/11/5,12:30:00,9182.46,9182.46,9182.46,9182.46,282000000
2007/11/5,12:31:00,9183.27,9183.27,9183.27,9183.27,304000000
2007/11/5,12:32:00,9187.03,9187.03,9187.03,9187.03,304000000
2007/11/5,12:33:00,9188.07,9188.07,9188.07,9188.07,272000000
2007/11/5,12:34:00,9191.03,9191.03,9191.03,9191.03,245000000
2007/11/5,12:35:00,9194.97,9194.97,9194.97,9194.97,370000000
2007/11/5,12:36:00,9202.86,9202.86,9202.86,9202.86,545000000
2007/11/5,12:37:00,9209.38,9209.38,9209.38,9209.38,419000000
2007/11/5,12:38:00,9211.68,9211.68,9211.68,9211.68,677000000
2007/11/5,12:39:00,9220.50,9220.50,9220.50,9220.50,661000000
2007/11/5,12:40:00,9227.79,9227.79,9227.79,9227.79,661000000
2007/11/5,12:41:00,9234.34,9234.34,9234.34,9234.34,765000000
2007/11/5,12:42:00,9235.24,9235.24,9235.24,9235.24,503000000
2007/11/5,12:43:00,9236.91,9236.91,9236.91,9236.91,588000000
2007/11/5,12:44:00,9237.43,9237.43,9237.43,9237.43,429000000
2007/11/5,12:45:00,9236.58,9236.58,9236.58,9236.58,391000000
2007/11/5,12:46:00,9231.58,9231.58,9231.58,9231.58,392000000
2007/11/5,12:47:00,9232.01,9232.01,9232.01,9232.01,332000000
2007/11/5,12:48:00,9228.24,9228.24,9228.24,9228.24,444000000
2007/11/5,12:49:00,9228.11,9228.11,9228.11,9228.11,349000000
2007/11/5,12:50:00,9231.38,9231.38,9231.38,9231.38,452000000
2007/11/5,12:51:00,9237.92,9237.92,9237.92,9237.92,526000000
2007/11/5,12:52:00,9241.39,9241.39,9241.39,9241.39,505000000
2007/11/5,12:53:00,9251.15,9251.15,9251.15,9251.15,891000000
2007/11/5,12:54:00,9258.94,9258.94,9258.94,9258.94,635000000
2007/11/5,12:55:00,9265.37,9265.37,9265.37,9265.37,829000000
2007/11/5,12:56:00,9267.12,9267.12,9267.12,9267.12,1029000000
2007/11/5,12:57:00,9265.75,9265.75,9265.75,9265.75,561000000
2007/11/5,12:58:00,9264.96,9264.96,9264.96,9264.96,678000000
2007/11/5,12:59:00,9261.73,9261.73,9261.73,9261.73,393000000
2007/11/5,13:00:00,9259.26,9259.26,9259.26,9259.26,379000000
2007/11/5,13:01:00,9256.68,9256.68,9256.68,9256.68,521000000
2007/11/5,13:02:00,9255.70,9255.70,9255.70,9255.70,385000000
2007/11/5,13:03:00,9254.91,9254.91,9254.91,9254.91,605000000
2007/11/5,13:04:00,9257.04,9257.04,9257.04,9257.04,600000000
2007/11/5,13:05:00,9260.24,9260.24,9260.24,9260.24,518000000
2007/11/5,13:06:00,9270.25,9270.25,9270.25,9270.25,761000000
2007/11/5,13:07:00,9273.90,9273.90,9273.90,9273.90,493000000
2007/11/5,13:08:00,9280.08,9280.08,9280.08,9280.08,1008000000
2007/11/5,13:09:00,9283.01,9283.01,9283.01,9283.01,812000000
2007/11/5,13:10:00,9283.46,9283.46,9283.46,9283.46,842000000
2007/11/5,13:11:00,9290.57,9290.57,9290.57,9290.57,1124000000
2007/11/5,13:12:00,9291.52,9291.52,9291.52,9291.52,765000000
2007/11/5,13:13:00,9293.12,9293.12,9293.12,9293.12,916000000
2007/11/5,13:14:00,9293.77,9293.77,9293.77,9293.77,840000000
2007/11/5,13:15:00,9294.58,9294.58,9294.58,9294.58,738000000
2007/11/5,13:16:00,9299.42,9299.42,9299.42,9299.42,765000000
2007/11/5,13:17:00,9302.19,9302.19,9302.19,9302.19,548000000
2007/11/5,13:18:00,9303.29,9303.29,9303.29,9303.29,852000000
2007/11/5,13:19:00,9303.98,9303.98,9303.98,9303.98,720000000
2007/11/5,13:20:00,9305.91,9305.91,9305.91,9305.91,710000000
2007/11/5,13:21:00,9309.03,9309.03,9309.03,9309.03,905000000
2007/11/5,13:22:00,9311.00,9311.00,9311.00,9311.00,775000000
2007/11/5,13:23:00,9313.85,9313.85,9313.85,9313.85,1192000000
2007/11/5,13:24:00,9312.83,9312.83,9312.83,9312.83,1023000000
2007/11/5,13:25:00,9311.58,9311.58,9311.58,9311.58,1124000000
2007/11/5,13:26:00,9311.58,9311.58,9311.58,9311.58,0
2007/11/5,13:27:00,9311.58,9311.58,9311.58,9311.58,0
2007/11/5,13:28:00,9311.58,9311.58,9311.58,9311.58,0
2007/11/5,13:29:00,9311.58,9311.58,9311.58,9311.58,0
2007/11/5,13:30:00,9308.60,9308.60,9308.60,9308.60,1597032448
2007/11/6,09:01:00,9324.61,9324.61,9324.61,9324.61,1290065920
2007/11/6,09:02:00,9330.07,9330.07,9330.07,9330.07,1083000064
2007/11/6,09:03:00,9331.11,9331.11,9331.11,9331.11,1844000000
2007/11/6,09:04:00,9327.62,9327.62,9327.62,9327.62,1578000000
2007/11/6,09:05:00,9327.79,9327.79,9327.79,9327.79,1343000064
2007/11/6,09:06:00,9326.10,9326.10,9326.10,9326.10,1498000000
2007/11/6,09:07:00,9319.49,9319.49,9319.49,9319.49,1588000000
2007/11/6,09:08:00,9308.26,9308.26,9308.26,9308.26,1176000000
2007/11/6,09:09:00,9292.17,9292.17,9292.17,9292.17,1376000000
2007/11/6,09:10:00,9287.87,9287.87,9287.87,9287.87,994000000
2007/11/6,09:11:00,9280.36,9280.36,9280.36,9280.36,1124999936
2007/11/6,09:12:00,9278.47,9278.47,9278.47,9278.47,827000000
2007/11/6,09:13:00,9278.01,9278.01,9278.01,9278.01,893000000
2007/11/6,09:14:00,9283.78,9283.78,9283.78,9283.78,894000000
2007/11/6,09:15:00,9293.30,9293.30,9293.30,9293.30,869000000
2007/11/6,09:16:00,9305.40,9305.40,9305.40,9305.40,1092000000
2007/11/6,09:17:00,9313.32,9313.32,9313.32,9313.32,1076000000
2007/11/6,09:18:00,9317.64,9317.64,9317.64,9317.64,1152999936
2007/11/6,09:19:00,9324.25,9324.25,9324.25,9324.25,1079000064
2007/11/6,09:20:00,9329.06,9329.06,9329.06,9329.06,864000000
2007/11/6,09:21:00,9334.44,9334.44,9334.44,9334.44,1116999936
2007/11/6,09:22:00,9332.19,9332.19,9332.19,9332.19,1068000000
2007/11/6,09:23:00,9321.58,9321.58,9321.58,9321.58,1131000064
2007/11/6,09:24:00,9319.09,9319.09,9319.09,9319.09,958000000
2007/11/6,09:25:00,9314.29,9314.29,9314.29,9314.29,619000000
2007/11/6,09:26:00,9314.52,9314.52,9314.52,9314.52,647000000
2007/11/6,09:27:00,9313.40,9313.40,9313.40,9313.40,531000000
2007/11/6,09:28:00,9312.81,9312.81,9312.81,9312.81,483000000
2007/11/6,09:29:00,9316.89,9316.89,9316.89,9316.89,565000000
2007/11/6,09:30:00,9318.21,9318.21,9318.21,9318.21,503000000
2007/11/6,09:31:00,9322.10,9322.10,9322.10,9322.10,574000000
2007/11/6,09:32:00,9325.26,9325.26,9325.26,9325.26,446000000
2007/11/6,09:33:00,9332.76,9332.76,9332.76,9332.76,617000000
2007/11/6,09:34:00,9336.84,9336.84,9336.84,9336.84,699000000
2007/11/6,09:35:00,9339.78,9339.78,9339.78,9339.78,534000000
2007/11/6,09:36:00,9344.33,9344.33,9344.33,9344.33,881000000
2007/11/6,09:37:00,9349.21,9349.21,9349.21,9349.21,798000000
2007/11/6,09:38:00,9353.40,9353.40,9353.40,9353.40,927000000
2007/11/6,09:39:00,9359.45,9359.45,9359.45,9359.45,830000000
2007/11/6,09:40:00,9363.84,9363.84,9363.84,9363.84,961000000
2007/11/6,09:41:00,9366.88,9366.88,9366.88,9366.88,912000000
2007/11/6,09:42:00,9365.70,9365.70,9365.70,9365.70,675000000
2007/11/6,09:43:00,9365.08,9365.08,9365.08,9365.08,856000000
2007/11/6,09:44:00,9362.56,9362.56,9362.56,9362.56,735000000
2007/11/6,09:45:00,9366.42,9366.42,9366.42,9366.42,790000000
2007/11/6,09:46:00,9364.97,9364.97,9364.97,9364.97,854000000
2007/11/6,09:47:00,9368.46,9368.46,9368.46,9368.46,523000000
2007/11/6,09:48:00,9367.78,9367.78,9367.78,9367.78,555000000
2007/11/6,09:49:00,9365.95,9365.95,9365.95,9365.95,570000000
2007/11/6,09:50:00,9363.58,9363.58,9363.58,9363.58,621000000
2007/11/6,09:51:00,9364.80,9364.80,9364.80,9364.80,639000000
2007/11/6,09:52:00,9362.30,9362.30,9362.30,9362.30,943000000
2007/11/6,09:53:00,9355.38,9355.38,9355.38,9355.38,649000000
2007/11/6,09:54:00,9349.81,9349.81,9349.81,9349.81,792000000
2007/11/6,09:55:00,9345.83,9345.83,9345.83,9345.83,545000000
2007/11/6,09:56:00,9343.36,9343.36,9343.36,9343.36,664000000
2007/11/6,09:57:00,9343.86,9343.86,9343.86,9343.86,475000000
2007/11/6,09:58:00,9343.61,9343.61,9343.61,9343.61,549000000
2007/11/6,09:59:00,9344.99,9344.99,9344.99,9344.99,455000000
2007/11/6,10:00:00,9343.48,9343.48,9343.48,9343.48,362000000
2007/11/6,10:01:00,9345.82,9345.82,9345.82,9345.82,446000000
2007/11/6,10:02:00,9348.79,9348.79,9348.79,9348.79,314000000
2007/11/6,10:03:00,9352.87,9352.87,9352.87,9352.87,444000000
2007/11/6,10:04:00,9356.49,9356.49,9356.49,9356.49,465000000
2007/11/6,10:05:00,9356.48,9356.48,9356.48,9356.48,413000000
2007/11/6,10:06:00,9356.07,9356.07,9356.07,9356.07,527000000
2007/11/6,10:07:00,9357.59,9357.59,9357.59,9357.59,470000000
2007/11/6,10:08:00,9362.02,9362.02,9362.02,9362.02,515000000
2007/11/6,10:09:00,9362.48,9362.48,9362.48,9362.48,514000000
2007/11/6,10:10:00,9358.28,9358.28,9358.28,9358.28,669000000
2007/11/6,10:11:00,9346.87,9346.87,9346.87,9346.87,689000000
2007/11/6,10:12:00,9343.37,9343.37,9343.37,9343.37,592000000
2007/11/6,10:13:00,9339.38,9339.38,9339.38,9339.38,466000000
2007/11/6,10:14:00,9337.00,9337.00,9337.00,9337.00,565000000
2007/11/6,10:15:00,9333.61,9333.61,9333.61,9333.61,332000000
2007/11/6,10:16:00,9332.79,9332.79,9332.79,9332.79,688000000
2007/11/6,10:17:00,9328.27,9328.27,9328.27,9328.27,525000000
2007/11/6,10:18:00,9326.28,9326.28,9326.28,9326.28,531000000
2007/11/6,10:19:00,9315.96,9315.96,9315.96,9315.96,700000000
2007/11/6,10:20:00,9311.71,9311.71,9311.71,9311.71,517000000
2007/11/6,10:21:00,9306.92,9306.92,9306.92,9306.92,708000000
2007/11/6,10:22:00,9306.73,9306.73,9306.73,9306.73,540000000
2007/11/6,10:23:00,9305.43,9305.43,9305.43,9305.43,531000000
2007/11/6,10:24:00,9307.19,9307.19,9307.19,9307.19,422000000
2007/11/6,10:25:00,9308.68,9308.68,9308.68,9308.68,361000000
2007/11/6,10:26:00,9314.75,9314.75,9314.75,9314.75,401000000
2007/11/6,10:27:00,9317.72,9317.72,9317.72,9317.72,333000000
2007/11/6,10:28:00,9322.89,9322.89,9322.89,9322.89,339000000
2007/11/6,10:29:00,9323.61,9323.61,9323.61,9323.61,321000000
2007/11/6,10:30:00,9325.46,9325.46,9325.46,9325.46,313000000
2007/11/6,10:31:00,9328.59,9328.59,9328.59,9328.59,478000000
2007/11/6,10:32:00,9330.48,9330.48,9330.48,9330.48,299000000
2007/11/6,10:33:00,9329.85,9329.85,9329.85,9329.85,304000000
2007/11/6,10:34:00,9333.77,9333.77,9333.77,9333.77,222000000
2007/11/6,10:35:00,9332.14,9332.14,9332.14,9332.14,213000000
2007/11/6,10:36:00,9332.24,9332.24,9332.24,9332.24,315000000
2007/11/6,10:37:00,9327.34,9327.34,9327.34,9327.34,342000000
2007/11/6,10:38:00,9318.73,9318.73,9318.73,9318.73,410000000
2007/11/6,10:39:00,9315.74,9315.74,9315.74,9315.74,435000000
2007/11/6,10:40:00,9315.12,9315.12,9315.12,9315.12,254000000
2007/11/6,10:41:00,9313.43,9313.43,9313.43,9313.43,405000000
2007/11/6,10:42:00,9312.65,9312.65,9312.65,9312.65,276000000
2007/11/6,10:43:00,9312.39,9312.39,9312.39,9312.39,331000000
2007/11/6,10:44:00,9316.43,9316.43,9316.43,9316.43,265000000
2007/11/6,10:45:00,9317.09,9317.09,9317.09,9317.09,264000000
2007/11/6,10:46:00,9320.89,9320.89,9320.89,9320.89,399000000
2007/11/6,10:47:00,9321.53,9321.53,9321.53,9321.53,203000000
2007/11/6,10:48:00,9323.87,9323.87,9323.87,9323.87,292000000
2007/11/6,10:49:00,9321.28,9321.28,9321.28,9321.28,249000000
2007/11/6,10:50:00,9324.33,9324.33,9324.33,9324.33,263000000
2007/11/6,10:51:00,9325.13,9325.13,9325.13,9325.13,319000000
2007/11/6,10:52:00,9326.16,9326.16,9326.16,9326.16,248000000
2007/11/6,10:53:00,9326.26,9326.26,9326.26,9326.26,277000000
2007/11/6,10:54:00,9324.22,9324.22,9324.22,9324.22,264000000
2007/11/6,10:55:00,9314.24,9314.24,9314.24,9314.24,361000000
2007/11/6,10:56:00,9310.27,9310.27,9310.27,9310.27,642000000
2007/11/6,10:57:00,9306.40,9306.40,9306.40,9306.40,420000000
2007/11/6,10:58:00,9301.01,9301.01,9301.01,9301.01,497000000
2007/11/6,10:59:00,9300.44,9300.44,9300.44,9300.44,447000000
2007/11/6,11:00:00,9299.62,9299.62,9299.62,9299.62,386000000
2007/11/6,11:01:00,9300.12,9300.12,9300.12,9300.12,387000000
2007/11/6,11:02:00,9301.63,9301.63,9301.63,9301.63,237000000
2007/11/6,11:03:00,9302.90,9302.90,9302.90,9302.90,334000000
2007/11/6,11:04:00,9304.24,9304.24,9304.24,9304.24,275000000
2007/11/6,11:05:00,9305.18,9305.18,9305.18,9305.18,256000000
2007/11/6,11:06:00,9307.37,9307.37,9307.37,9307.37,323000000
2007/11/6,11:07:00,9312.36,9312.36,9312.36,9312.36,230000000
2007/11/6,11:08:00,9314.13,9314.13,9314.13,9314.13,322000000
2007/11/6,11:09:00,9317.48,9317.48,9317.48,9317.48,275000000
2007/11/6,11:10:00,9319.91,9319.91,9319.91,9319.91,265000000
2007/11/6,11:11:00,9320.52,9320.52,9320.52,9320.52,305000000
2007/11/6,11:12:00,9321.05,9321.05,9321.05,9321.05,255000000
2007/11/6,11:13:00,9320.90,9320.90,9320.90,9320.90,362000000
2007/11/6,11:14:00,9321.95,9321.95,9321.95,9321.95,352000000
2007/11/6,11:15:00,9324.04,9324.04,9324.04,9324.04,378000000
2007/11/6,11:16:00,9322.03,9322.03,9322.03,9322.03,413000000
2007/11/6,11:17:00,9322.94,9322.94,9322.94,9322.94,315000000
2007/11/6,11:18:00,9323.90,9323.90,9323.90,9323.90,409000000
2007/11/6,11:19:00,9321.59,9321.59,9321.59,9321.59,430000000
2007/11/6,11:20:00,9320.91,9320.91,9320.91,9320.91,302000000
2007/11/6,11:21:00,9322.07,9322.07,9322.07,9322.07,412000000
2007/11/6,11:22:00,9322.53,9322.53,9322.53,9322.53,329000000
2007/11/6,11:23:00,9323.16,9323.16,9323.16,9323.16,465000000
2007/11/6,11:24:00,9324.72,9324.72,9324.72,9324.72,312000000
2007/11/6,11:25:00,9327.36,9327.36,9327.36,9327.36,305000000
2007/11/6,11:26:00,9329.29,9329.29,9329.29,9329.29,364000000
2007/11/6,11:27:00,9331.15,9331.15,9331.15,9331.15,354000000
2007/11/6,11:28:00,9331.57,9331.57,9331.57,9331.57,445000000
2007/11/6,11:29:00,9334.12,9334.12,9334.12,9334.12,434000000
2007/11/6,11:30:00,9334.54,9334.54,9334.54,9334.54,361000000
2007/11/6,11:31:00,9337.22,9337.22,9337.22,9337.22,505000000
2007/11/6,11:32:00,9338.80,9338.80,9338.80,9338.80,332000000
2007/11/6,11:33:00,9341.98,9341.98,9341.98,9341.98,476000000
2007/11/6,11:34:00,9342.96,9342.96,9342.96,9342.96,435000000
2007/11/6,11:35:00,9346.51,9346.51,9346.51,9346.51,453000000
2007/11/6,11:36:00,9347.37,9347.37,9347.37,9347.37,499000000
2007/11/6,11:37:00,9345.36,9345.36,9345.36,9345.36,358000000
2007/11/6,11:38:00,9349.00,9349.00,9349.00,9349.00,470000000
2007/11/6,11:39:00,9347.49,9347.49,9347.49,9347.49,391000000
2007/11/6,11:40:00,9348.80,9348.80,9348.80,9348.80,378000000
2007/11/6,11:41:00,9348.40,9348.40,9348.40,9348.40,471000000
2007/11/6,11:42:00,9343.23,9343.23,9343.23,9343.23,400000000
2007/11/6,11:43:00,9340.63,9340.63,9340.63,9340.63,413000000
2007/11/6,11:44:00,9340.07,9340.07,9340.07,9340.07,337000000
2007/11/6,11:45:00,9341.48,9341.48,9341.48,9341.48,314000000
2007/11/6,11:46:00,9337.32,9337.32,9337.32,9337.32,394000000
2007/11/6,11:47:00,9337.15,9337.15,9337.15,9337.15,348000000
2007/11/6,11:48:00,9336.00,9336.00,9336.00,9336.00,461000000
2007/11/6,11:49:00,9336.35,9336.35,9336.35,9336.35,309000000
2007/11/6,11:50:00,9336.11,9336.11,9336.11,9336.11,275000000
2007/11/6,11:51:00,9335.75,9335.75,9335.75,9335.75,386000000
2007/11/6,11:52:00,9334.20,9334.20,9334.20,9334.20,307000000
2007/11/6,11:53:00,9336.96,9336.96,9336.96,9336.96,403000000
2007/11/6,11:54:00,9336.47,9336.47,9336.47,9336.47,274000000
2007/11/6,11:55:00,9337.72,9337.72,9337.72,9337.72,358000000
2007/11/6,11:56:00,9335.93,9335.93,9335.93,9335.93,382000000
2007/11/6,11:57:00,9336.80,9336.80,9336.80,9336.80,262000000
2007/11/6,11:58:00,9338.75,9338.75,9338.75,9338.75,419000000
2007/11/6,11:59:00,9341.01,9341.01,9341.01,9341.01,281000000
2007/11/6,12:00:00,9341.34,9341.34,9341.34,9341.34,261000000
2007/11/6,12:01:00,9342.56,9342.56,9342.56,9342.56,370000000
2007/11/6,12:02:00,9341.67,9341.67,9341.67,9341.67,250000000
2007/11/6,12:03:00,9342.41,9342.41,9342.41,9342.41,358000000
2007/11/6,12:04:00,9341.70,9341.70,9341.70,9341.70,339000000
2007/11/6,12:05:00,9341.70,9341.70,9341.70,9341.70,307000000
2007/11/6,12:06:00,9342.26,9342.26,9342.26,9342.26,372000000
2007/11/6,12:07:00,9339.07,9339.07,9339.07,9339.07,353000000
2007/11/6,12:08:00,9338.57,9338.57,9338.57,9338.57,371000000
2007/11/6,12:09:00,9341.79,9341.79,9341.79,9341.79,255000000
2007/11/6,12:10:00,9340.99,9340.99,9340.99,9340.99,334000000
2007/11/6,12:11:00,9339.51,9339.51,9339.51,9339.51,410000000
2007/11/6,12:12:00,9337.16,9337.16,9337.16,9337.16,316000000
2007/11/6,12:13:00,9337.18,9337.18,9337.18,9337.18,430000000
2007/11/6,12:14:00,9336.61,9336.61,9336.61,9336.61,525000000
2007/11/6,12:15:00,9333.04,9333.04,9333.04,9333.04,701000000
2007/11/6,12:16:00,9329.49,9329.49,9329.49,9329.49,752000000
2007/11/6,12:17:00,9322.34,9322.34,9322.34,9322.34,1391000064
2007/11/6,12:18:00,9319.92,9319.92,9319.92,9319.92,779000000
2007/11/6,12:19:00,9319.64,9319.64,9319.64,9319.64,482000000
2007/11/6,12:20:00,9319.66,9319.66,9319.66,9319.66,383000000
2007/11/6,12:21:00,9322.20,9322.20,9322.20,9322.20,332000000
2007/11/6,12:22:00,9322.43,9322.43,9322.43,9322.43,256000000
2007/11/6,12:23:00,9323.39,9323.39,9323.39,9323.39,360000000
2007/11/6,12:24:00,9326.33,9326.33,9326.33,9326.33,257000000
2007/11/6,12:25:00,9325.58,9325.58,9325.58,9325.58,429000000
2007/11/6,12:26:00,9326.36,9326.36,9326.36,9326.36,380000000
2007/11/6,12:27:00,9324.96,9324.96,9324.96,9324.96,299000000
2007/11/6,12:28:00,9323.32,9323.32,9323.32,9323.32,432000000
2007/11/6,12:29:00,9321.16,9321.16,9321.16,9321.16,296000000
2007/11/6,12:30:00,9321.11,9321.11,9321.11,9321.11,249000000
2007/11/6,12:31:00,9321.06,9321.06,9321.06,9321.06,300000000
2007/11/6,12:32:00,9321.84,9321.84,9321.84,9321.84,258000000
2007/11/6,12:33:00,9321.74,9321.74,9321.74,9321.74,333000000
2007/11/6,12:34:00,9321.84,9321.84,9321.84,9321.84,325000000
2007/11/6,12:35:00,9321.18,9321.18,9321.18,9321.18,263000000
2007/11/6,12:36:00,9323.05,9323.05,9323.05,9323.05,375000000
2007/11/6,12:37:00,9320.20,9320.20,9320.20,9320.20,301000000
2007/11/6,12:38:00,9319.68,9319.68,9319.68,9319.68,382000000
2007/11/6,12:39:00,9319.24,9319.24,9319.24,9319.24,234000000
2007/11/6,12:40:00,9317.11,9317.11,9317.11,9317.11,316000000
2007/11/6,12:41:00,9318.28,9318.28,9318.28,9318.28,355000000
2007/11/6,12:42:00,9317.87,9317.87,9317.87,9317.87,240000000
2007/11/6,12:43:00,9316.21,9316.21,9316.21,9316.21,409000000
2007/11/6,12:44:00,9316.68,9316.68,9316.68,9316.68,286000000
2007/11/6,12:45:00,9316.72,9316.72,9316.72,9316.72,356000000
2007/11/6,12:46:00,9315.54,9315.54,9315.54,9315.54,416000000
2007/11/6,12:47:00,9316.83,9316.83,9316.83,9316.83,297000000
2007/11/6,12:48:00,9314.94,9314.94,9314.94,9314.94,358000000
2007/11/6,12:49:00,9312.30,9312.30,9312.30,9312.30,322000000
2007/11/6,12:50:00,9312.05,9312.05,9312.05,9312.05,405000000
2007/11/6,12:51:00,9311.87,9311.87,9311.87,9311.87,433000000
2007/11/6,12:52:00,9311.54,9311.54,9311.54,9311.54,383000000
2007/11/6,12:53:00,9312.43,9312.43,9312.43,9312.43,359000000
2007/11/6,12:54:00,9312.54,9312.54,9312.54,9312.54,302000000
2007/11/6,12:55:00,9311.91,9311.91,9311.91,9311.91,363000000
2007/11/6,12:56:00,9312.98,9312.98,9312.98,9312.98,422000000
2007/11/6,12:57:00,9313.24,9313.24,9313.24,9313.24,338000000
2007/11/6,12:58:00,9315.96,9315.96,9315.96,9315.96,502000000
2007/11/6,12:59:00,9318.32,9318.32,9318.32,9318.32,429000000
2007/11/6,13:00:00,9320.76,9320.76,9320.76,9320.76,422000000
2007/11/6,13:01:00,9324.60,9324.60,9324.60,9324.60,594000000
2007/11/6,13:02:00,9327.59,9327.59,9327.59,9327.59,511000000
2007/11/6,13:03:00,9330.71,9330.71,9330.71,9330.71,598000000
2007/11/6,13:04:00,9329.51,9329.51,9329.51,9329.51,594000000
2007/11/6,13:05:00,9334.60,9334.60,9334.60,9334.60,488000000
2007/11/6,13:06:00,9335.69,9335.69,9335.69,9335.69,673000000
2007/11/6,13:07:00,9341.38,9341.38,9341.38,9341.38,479000000
2007/11/6,13:08:00,9344.23,9344.23,9344.23,9344.23,712000000
2007/11/6,13:09:00,9342.49,9342.49,9342.49,9342.49,566000000
2007/11/6,13:10:00,9341.25,9341.25,9341.25,9341.25,471000000
2007/11/6,13:11:00,9342.45,9342.45,9342.45,9342.45,612000000
2007/11/6,13:12:00,9340.09,9340.09,9340.09,9340.09,426000000
2007/11/6,13:13:00,9337.26,9337.26,9337.26,9337.26,638000000
2007/11/6,13:14:00,9335.88,9335.88,9335.88,9335.88,530000000
2007/11/6,13:15:00,9336.48,9336.48,9336.48,9336.48,740000000
2007/11/6,13:16:00,9336.77,9336.77,9336.77,9336.77,751000000
2007/11/6,13:17:00,9335.50,9335.50,9335.50,9335.50,583000000
2007/11/6,13:18:00,9329.75,9329.75,9329.75,9329.75,587000000
2007/11/6,13:19:00,9327.80,9327.80,9327.80,9327.80,645000000
2007/11/6,13:20:00,9324.86,9324.86,9324.86,9324.86,494000000
2007/11/6,13:21:00,9321.11,9321.11,9321.11,9321.11,665000000
2007/11/6,13:22:00,9321.36,9321.36,9321.36,9321.36,640000000
2007/11/6,13:23:00,9319.00,9319.00,9319.00,9319.00,787000000
2007/11/6,13:24:00,9322.33,9322.33,9322.33,9322.33,720000000
2007/11/6,13:25:00,9322.76,9322.76,9322.76,9322.76,633000000
2007/11/6,13:26:00,9322.72,9322.72,9322.72,9322.72,0
2007/11/6,13:27:00,9322.72,9322.72,9322.72,9322.72,0
2007/11/6,13:28:00,9322.72,9322.72,9322.72,9322.72,0
2007/11/6,13:29:00,9322.72,9322.72,9322.72,9322.72,0
2007/11/6,13:30:00,9292.80,9292.80,9292.80,9292.80,2206032896
2007/11/7,09:01:00,9437.43,9437.43,9437.43,9437.43,2066032640
2007/11/7,09:02:00,9420.69,9420.69,9420.69,9420.69,1423000064
2007/11/7,09:03:00,9419.71,9419.71,9419.71,9419.71,1747000064
2007/11/7,09:04:00,9414.37,9414.37,9414.37,9414.37,1808999936
2007/11/7,09:05:00,9412.23,9412.23,9412.23,9412.23,1466000000
2007/11/7,09:06:00,9409.43,9409.43,9409.43,9409.43,1776000000
2007/11/7,09:07:00,9413.47,9413.47,9413.47,9413.47,1424000000
2007/11/7,09:08:00,9411.81,9411.81,9411.81,9411.81,1216999936
2007/11/7,09:09:00,9409.41,9409.41,9409.41,9409.41,1292999936
2007/11/7,09:10:00,9404.06,9404.06,9404.06,9404.06,1073000000
2007/11/7,09:11:00,9400.15,9400.15,9400.15,9400.15,1260999936
2007/11/7,09:12:00,9394.95,9394.95,9394.95,9394.95,1076999936
2007/11/7,09:13:00,9385.35,9385.35,9385.35,9385.35,1251000064
2007/11/7,09:14:00,9387.90,9387.90,9387.90,9387.90,1128000000
2007/11/7,09:15:00,9387.40,9387.40,9387.40,9387.40,946000000
2007/11/7,09:16:00,9392.60,9392.60,9392.60,9392.60,1003000000
2007/11/7,09:17:00,9393.33,9393.33,9393.33,9393.33,761000000
2007/11/7,09:18:00,9396.88,9396.88,9396.88,9396.88,934000000
2007/11/7,09:19:00,9400.01,9400.01,9400.01,9400.01,1094000000
2007/11/7,09:20:00,9399.45,9399.45,9399.45,9399.45,955000000
2007/11/7,09:21:00,9403.37,9403.37,9403.37,9403.37,1040000000
2007/11/7,09:22:00,9400.51,9400.51,9400.51,9400.51,849000000
2007/11/7,09:23:00,9397.72,9397.72,9397.72,9397.72,1010000000
2007/11/7,09:24:00,9395.65,9395.65,9395.65,9395.65,1164000000
2007/11/7,09:25:00,9393.73,9393.73,9393.73,9393.73,957000000
2007/11/7,09:26:00,9397.39,9397.39,9397.39,9397.39,1206000000
2007/11/7,09:27:00,9398.66,9398.66,9398.66,9398.66,1124999936
2007/11/7,09:28:00,9401.61,9401.61,9401.61,9401.61,1156000000
2007/11/7,09:29:00,9407.17,9407.17,9407.17,9407.17,1304000000
2007/11/7,09:30:00,9410.84,9410.84,9410.84,9410.84,890000000
2007/11/7,09:31:00,9411.33,9411.33,9411.33,9411.33,1070000000
2007/11/7,09:32:00,9410.66,9410.66,9410.66,9410.66,1012000000
2007/11/7,09:33:00,9407.19,9407.19,9407.19,9407.19,1038000000
2007/11/7,09:34:00,9403.22,9403.22,9403.22,9403.22,1212000000
2007/11/7,09:35:00,9401.72,9401.72,9401.72,9401.72,1005000000
2007/11/7,09:36:00,9397.80,9397.80,9397.80,9397.80,1152000000
2007/11/7,09:37:00,9394.71,9394.71,9394.71,9394.71,971000000
2007/11/7,09:38:00,9391.10,9391.10,9391.10,9391.10,1076000000
2007/11/7,09:39:00,9392.96,9392.96,9392.96,9392.96,915000000
2007/11/7,09:40:00,9393.52,9393.52,9393.52,9393.52,703000000
2007/11/7,09:41:00,9396.28,9396.28,9396.28,9396.28,858000000
2007/11/7,09:42:00,9395.14,9395.14,9395.14,9395.14,594000000
2007/11/7,09:43:00,9398.36,9398.36,9398.36,9398.36,629000000
2007/11/7,09:44:00,9400.10,9400.10,9400.10,9400.10,556000000
2007/11/7,09:45:00,9401.57,9401.57,9401.57,9401.57,484000000
2007/11/7,09:46:00,9406.09,9406.09,9406.09,9406.09,683000000
2007/11/7,09:47:00,9406.77,9406.77,9406.77,9406.77,582000000
2007/11/7,09:48:00,9409.73,9409.73,9409.73,9409.73,664000000
2007/11/7,09:49:00,9407.50,9407.50,9407.50,9407.50,661000000
2007/11/7,09:50:00,9409.43,9409.43,9409.43,9409.43,523000000
2007/11/7,09:51:00,9412.95,9412.95,9412.95,9412.95,714000000
2007/11/7,09:52:00,9416.77,9416.77,9416.77,9416.77,535000000
2007/11/7,09:53:00,9419.43,9419.43,9419.43,9419.43,735000000
2007/11/7,09:54:00,9421.91,9421.91,9421.91,9421.91,691000000
2007/11/7,09:55:00,9423.89,9423.89,9423.89,9423.89,524000000
2007/11/7,09:56:00,9421.91,9421.91,9421.91,9421.91,729000000
2007/11/7,09:57:00,9422.88,9422.88,9422.88,9422.88,444000000
2007/11/7,09:58:00,9420.53,9420.53,9420.53,9420.53,492000000
2007/11/7,09:59:00,9416.96,9416.96,9416.96,9416.96,530000000
2007/11/7,10:00:00,9414.22,9414.22,9414.22,9414.22,660000000
2007/11/7,10:01:00,9412.93,9412.93,9412.93,9412.93,650000000
2007/11/7,10:02:00,9412.66,9412.66,9412.66,9412.66,476000000
2007/11/7,10:03:00,9409.88,9409.88,9409.88,9409.88,562000000
2007/11/7,10:04:00,9411.30,9411.30,9411.30,9411.30,549000000
2007/11/7,10:05:00,9410.63,9410.63,9410.63,9410.63,488000000
2007/11/7,10:06:00,9409.42,9409.42,9409.42,9409.42,634000000
2007/11/7,10:07:00,9408.54,9408.54,9408.54,9408.54,461000000
2007/11/7,10:08:00,9407.08,9407.08,9407.08,9407.08,651000000
2007/11/7,10:09:00,9406.75,9406.75,9406.75,9406.75,469000000
2007/11/7,10:10:00,9406.92,9406.92,9406.92,9406.92,471000000
2007/11/7,10:11:00,9403.85,9403.85,9403.85,9403.85,706000000
2007/11/7,10:12:00,9400.83,9400.83,9400.83,9400.83,541000000
2007/11/7,10:13:00,9399.97,9399.97,9399.97,9399.97,588000000
2007/11/7,10:14:00,9397.07,9397.07,9397.07,9397.07,673000000
2007/11/7,10:15:00,9396.17,9396.17,9396.17,9396.17,705000000
2007/11/7,10:16:00,9392.46,9392.46,9392.46,9392.46,716000000
2007/11/7,10:17:00,9391.67,9391.67,9391.67,9391.67,498000000
2007/11/7,10:18:00,9388.94,9388.94,9388.94,9388.94,573000000
2007/11/7,10:19:00,9387.72,9387.72,9387.72,9387.72,458000000
2007/11/7,10:20:00,9386.13,9386.13,9386.13,9386.13,403000000
2007/11/7,10:21:00,9386.55,9386.55,9386.55,9386.55,601000000
2007/11/7,10:22:00,9386.76,9386.76,9386.76,9386.76,466000000
2007/11/7,10:23:00,9389.76,9389.76,9389.76,9389.76,495000000
2007/11/7,10:24:00,9388.38,9388.38,9388.38,9388.38,412000000
2007/11/7,10:25:00,9387.68,9387.68,9387.68,9387.68,357000000
2007/11/7,10:26:00,9386.71,9386.71,9386.71,9386.71,453000000
2007/11/7,10:27:00,9386.35,9386.35,9386.35,9386.35,325000000
2007/11/7,10:28:00,9384.81,9384.81,9384.81,9384.81,487000000
2007/11/7,10:29:00,9385.10,9385.10,9385.10,9385.10,385000000
2007/11/7,10:30:00,9383.81,9383.81,9383.81,9383.81,382000000
2007/11/7,10:31:00,9383.19,9383.19,9383.19,9383.19,579000000
2007/11/7,10:32:00,9383.25,9383.25,9383.25,9383.25,475000000
2007/11/7,10:33:00,9381.22,9381.22,9381.22,9381.22,520000000
2007/11/7,10:34:00,9382.38,9382.38,9382.38,9382.38,367000000
2007/11/7,10:35:00,9382.14,9382.14,9382.14,9382.14,381000000
2007/11/7,10:36:00,9380.55,9380.55,9380.55,9380.55,441000000
2007/11/7,10:37:00,9381.13,9381.13,9381.13,9381.13,252000000
2007/11/7,10:38:00,9381.45,9381.45,9381.45,9381.45,345000000
2007/11/7,10:39:00,9381.45,9381.45,9381.45,9381.45,338000000
2007/11/7,10:40:00,9379.90,9379.90,9379.90,9379.90,288000000
2007/11/7,10:41:00,9383.18,9383.18,9383.18,9383.18,357000000
2007/11/7,10:42:00,9381.70,9381.70,9381.70,9381.70,217000000
2007/11/7,10:43:00,9384.29,9384.29,9384.29,9384.29,277000000
2007/11/7,10:44:00,9381.41,9381.41,9381.41,9381.41,274000000
2007/11/7,10:45:00,9384.37,9384.37,9384.37,9384.37,237000000
2007/11/7,10:46:00,9383.72,9383.72,9383.72,9383.72,373000000
2007/11/7,10:47:00,9385.54,9385.54,9385.54,9385.54,343000000
2007/11/7,10:48:00,9385.58,9385.58,9385.58,9385.58,360000000
2007/11/7,10:49:00,9386.32,9386.32,9386.32,9386.32,322000000
2007/11/7,10:50:00,9386.35,9386.35,9386.35,9386.35,281000000
2007/11/7,10:51:00,9387.39,9387.39,9387.39,9387.39,468000000
2007/11/7,10:52:00,9388.45,9388.45,9388.45,9388.45,242000000
2007/11/7,10:53:00,9391.21,9391.21,9391.21,9391.21,428000000
2007/11/7,10:54:00,9393.11,9393.11,9393.11,9393.11,432000000
2007/11/7,10:55:00,9395.82,9395.82,9395.82,9395.82,444000000
2007/11/7,10:56:00,9399.64,9399.64,9399.64,9399.64,653000000
2007/11/7,10:57:00,9402.73,9402.73,9402.73,9402.73,435000000
2007/11/7,10:58:00,9402.39,9402.39,9402.39,9402.39,427000000
2007/11/7,10:59:00,9402.58,9402.58,9402.58,9402.58,435000000
2007/11/7,11:00:00,9401.50,9401.50,9401.50,9401.50,322000000
2007/11/7,11:01:00,9402.21,9402.21,9402.21,9402.21,388000000
2007/11/7,11:02:00,9404.01,9404.01,9404.01,9404.01,325000000
2007/11/7,11:03:00,9402.22,9402.22,9402.22,9402.22,337000000
2007/11/7,11:04:00,9403.01,9403.01,9403.01,9403.01,277000000
2007/11/7,11:05:00,9401.28,9401.28,9401.28,9401.28,281000000
2007/11/7,11:06:00,9400.90,9400.90,9400.90,9400.90,397000000
2007/11/7,11:07:00,9402.27,9402.27,9402.27,9402.27,291000000
2007/11/7,11:08:00,9401.63,9401.63,9401.63,9401.63,449000000
2007/11/7,11:09:00,9407.18,9407.18,9407.18,9407.18,317000000
2007/11/7,11:10:00,9404.82,9404.82,9404.82,9404.82,280000000
2007/11/7,11:11:00,9405.83,9405.83,9405.83,9405.83,460000000
2007/11/7,11:12:00,9409.71,9409.71,9409.71,9409.71,292000000
2007/11/7,11:13:00,9407.92,9407.92,9407.92,9407.92,391000000
2007/11/7,11:14:00,9406.90,9406.90,9406.90,9406.90,296000000
2007/11/7,11:15:00,9407.64,9407.64,9407.64,9407.64,411000000
2007/11/7,11:16:00,9409.26,9409.26,9409.26,9409.26,652000000
2007/11/7,11:17:00,9408.01,9408.01,9408.01,9408.01,448000000
2007/11/7,11:18:00,9407.36,9407.36,9407.36,9407.36,541000000
2007/11/7,11:19:00,9407.34,9407.34,9407.34,9407.34,302000000
2007/11/7,11:20:00,9404.10,9404.10,9404.10,9404.10,324000000
2007/11/7,11:21:00,9401.16,9401.16,9401.16,9401.16,537000000
2007/11/7,11:22:00,9400.26,9400.26,9400.26,9400.26,313000000
2007/11/7,11:23:00,9398.48,9398.48,9398.48,9398.48,367000000
2007/11/7,11:24:00,9397.36,9397.36,9397.36,9397.36,270000000
2007/11/7,11:25:00,9396.89,9396.89,9396.89,9396.89,282000000
2007/11/7,11:26:00,9397.11,9397.11,9397.11,9397.11,401000000
2007/11/7,11:27:00,9393.53,9393.53,9393.53,9393.53,237000000
2007/11/7,11:28:00,9395.63,9395.63,9395.63,9395.63,301000000
2007/11/7,11:29:00,9393.32,9393.32,9393.32,9393.32,274000000
2007/11/7,11:30:00,9392.84,9392.84,9392.84,9392.84,247000000
2007/11/7,11:31:00,9394.10,9394.10,9394.10,9394.10,343000000
2007/11/7,11:32:00,9392.53,9392.53,9392.53,9392.53,235000000
2007/11/7,11:33:00,9390.12,9390.12,9390.12,9390.12,263000000
2007/11/7,11:34:00,9391.30,9391.30,9391.30,9391.30,272000000
2007/11/7,11:35:00,9389.61,9389.61,9389.61,9389.61,292000000
2007/11/7,11:36:00,9387.66,9387.66,9387.66,9387.66,355000000
2007/11/7,11:37:00,9381.92,9381.92,9381.92,9381.92,457000000
2007/11/7,11:38:00,9375.18,9375.18,9375.18,9375.18,848000000
2007/11/7,11:39:00,9370.24,9370.24,9370.24,9370.24,597000000
2007/11/7,11:40:00,9367.81,9367.81,9367.81,9367.81,448000000
2007/11/7,11:41:00,9366.27,9366.27,9366.27,9366.27,617000000
2007/11/7,11:42:00,9363.45,9363.45,9363.45,9363.45,404000000
2007/11/7,11:43:00,9363.31,9363.31,9363.31,9363.31,462000000
2007/11/7,11:44:00,9362.24,9362.24,9362.24,9362.24,420000000
2007/11/7,11:45:00,9363.64,9363.64,9363.64,9363.64,318000000
2007/11/7,11:46:00,9367.52,9367.52,9367.52,9367.52,462000000
2007/11/7,11:47:00,9366.27,9366.27,9366.27,9366.27,322000000
2007/11/7,11:48:00,9368.30,9368.30,9368.30,9368.30,316000000
2007/11/7,11:49:00,9370.44,9370.44,9370.44,9370.44,283000000
2007/11/7,11:50:00,9371.19,9371.19,9371.19,9371.19,222000000
2007/11/7,11:51:00,9370.20,9370.20,9370.20,9370.20,340000000
2007/11/7,11:52:00,9371.75,9371.75,9371.75,9371.75,191000000
2007/11/7,11:53:00,9372.02,9372.02,9372.02,9372.02,261000000
2007/11/7,11:54:00,9373.02,9373.02,9373.02,9373.02,294000000
2007/11/7,11:55:00,9372.66,9372.66,9372.66,9372.66,256000000
2007/11/7,11:56:00,9375.90,9375.90,9375.90,9375.90,374000000
2007/11/7,11:57:00,9377.24,9377.24,9377.24,9377.24,246000000
2007/11/7,11:58:00,9378.27,9378.27,9378.27,9378.27,281000000
2007/11/7,11:59:00,9374.73,9374.73,9374.73,9374.73,297000000
2007/11/7,12:00:00,9374.44,9374.44,9374.44,9374.44,231000000
2007/11/7,12:01:00,9371.86,9371.86,9371.86,9371.86,437000000
2007/11/7,12:02:00,9364.83,9364.83,9364.83,9364.83,463000000
2007/11/7,12:03:00,9353.87,9353.87,9353.87,9353.87,676000000
2007/11/7,12:04:00,9352.75,9352.75,9352.75,9352.75,424000000
2007/11/7,12:05:00,9350.81,9350.81,9350.81,9350.81,436000000
2007/11/7,12:06:00,9349.27,9349.27,9349.27,9349.27,489000000
2007/11/7,12:07:00,9346.65,9346.65,9346.65,9346.65,406000000
2007/11/7,12:08:00,9338.94,9338.94,9338.94,9338.94,632000000
2007/11/7,12:09:00,9339.45,9339.45,9339.45,9339.45,483000000
2007/11/7,12:10:00,9338.88,9338.88,9338.88,9338.88,348000000
2007/11/7,12:11:00,9343.26,9343.26,9343.26,9343.26,394000000
2007/11/7,12:12:00,9347.37,9347.37,9347.37,9347.37,297000000
2007/11/7,12:13:00,9349.65,9349.65,9349.65,9349.65,418000000
2007/11/7,12:14:00,9351.22,9351.22,9351.22,9351.22,298000000
2007/11/7,12:15:00,9353.17,9353.17,9353.17,9353.17,249000000
2007/11/7,12:16:00,9350.27,9350.27,9350.27,9350.27,476000000
2007/11/7,12:17:00,9353.52,9353.52,9353.52,9353.52,252000000
2007/11/7,12:18:00,9355.04,9355.04,9355.04,9355.04,263000000
2007/11/7,12:19:00,9353.44,9353.44,9353.44,9353.44,232000000
2007/11/7,12:20:00,9355.12,9355.12,9355.12,9355.12,285000000
2007/11/7,12:21:00,9353.85,9353.85,9353.85,9353.85,385000000
2007/11/7,12:22:00,9353.73,9353.73,9353.73,9353.73,275000000
2007/11/7,12:23:00,9355.50,9355.50,9355.50,9355.50,363000000
2007/11/7,12:24:00,9353.36,9353.36,9353.36,9353.36,230000000
2007/11/7,12:25:00,9354.10,9354.10,9354.10,9354.10,205000000
2007/11/7,12:26:00,9351.43,9351.43,9351.43,9351.43,325000000
2007/11/7,12:27:00,9351.95,9351.95,9351.95,9351.95,199000000
2007/11/7,12:28:00,9350.91,9350.91,9350.91,9350.91,347000000
2007/11/7,12:29:00,9350.71,9350.71,9350.71,9350.71,268000000
2007/11/7,12:30:00,9351.83,9351.83,9351.83,9351.83,254000000
2007/11/7,12:31:00,9351.07,9351.07,9351.07,9351.07,388000000
2007/11/7,12:32:00,9354.21,9354.21,9354.21,9354.21,217000000
2007/11/7,12:33:00,9356.97,9356.97,9356.97,9356.97,337000000
2007/11/7,12:34:00,9357.05,9357.05,9357.05,9357.05,327000000
2007/11/7,12:35:00,9359.01,9359.01,9359.01,9359.01,272000000
2007/11/7,12:36:00,9359.09,9359.09,9359.09,9359.09,357000000
2007/11/7,12:37:00,9360.97,9360.97,9360.97,9360.97,299000000
2007/11/7,12:38:00,9360.82,9360.82,9360.82,9360.82,428000000
2007/11/7,12:39:00,9363.53,9363.53,9363.53,9363.53,403000000
2007/11/7,12:40:00,9367.76,9367.76,9367.76,9367.76,513000000
2007/11/7,12:41:00,9372.23,9372.23,9372.23,9372.23,537000000
2007/11/7,12:42:00,9374.76,9374.76,9374.76,9374.76,356000000
2007/11/7,12:43:00,9377.12,9377.12,9377.12,9377.12,471000000
2007/11/7,12:44:00,9381.01,9381.01,9381.01,9381.01,400000000
2007/11/7,12:45:00,9377.40,9377.40,9377.40,9377.40,406000000
2007/11/7,12:46:00,9378.79,9378.79,9378.79,9378.79,468000000
2007/11/7,12:47:00,9383.34,9383.34,9383.34,9383.34,413000000
2007/11/7,12:48:00,9383.32,9383.32,9383.32,9383.32,612000000
2007/11/7,12:49:00,9380.79,9380.79,9380.79,9380.79,364000000
2007/11/7,12:50:00,9372.52,9372.52,9372.52,9372.52,470000000
2007/11/7,12:51:00,9373.62,9373.62,9373.62,9373.62,492000000
2007/11/7,12:52:00,9370.34,9370.34,9370.34,9370.34,381000000
2007/11/7,12:53:00,9362.63,9362.63,9362.63,9362.63,520000000
2007/11/7,12:54:00,9360.72,9360.72,9360.72,9360.72,504000000
2007/11/7,12:55:00,9359.70,9359.70,9359.70,9359.70,339000000
2007/11/7,12:56:00,9357.39,9357.39,9357.39,9357.39,519000000
2007/11/7,12:57:00,9358.13,9358.13,9358.13,9358.13,345000000
2007/11/7,12:58:00,9355.87,9355.87,9355.87,9355.87,400000000
2007/11/7,12:59:00,9352.96,9352.96,9352.96,9352.96,358000000
2007/11/7,13:00:00,9351.07,9351.07,9351.07,9351.07,390000000
2007/11/7,13:01:00,9350.83,9350.83,9350.83,9350.83,487000000
2007/11/7,13:02:00,9347.53,9347.53,9347.53,9347.53,328000000
2007/11/7,13:03:00,9347.29,9347.29,9347.29,9347.29,483000000
2007/11/7,13:04:00,9347.64,9347.64,9347.64,9347.64,613000000
2007/11/7,13:05:00,9342.66,9342.66,9342.66,9342.66,411000000
2007/11/7,13:06:00,9342.78,9342.78,9342.78,9342.78,501000000
2007/11/7,13:07:00,9342.49,9342.49,9342.49,9342.49,461000000
2007/11/7,13:08:00,9339.08,9339.08,9339.08,9339.08,480000000
2007/11/7,13:09:00,9340.39,9340.39,9340.39,9340.39,427000000
2007/11/7,13:10:00,9342.00,9342.00,9342.00,9342.00,442000000
2007/11/7,13:11:00,9345.13,9345.13,9345.13,9345.13,620000000
2007/11/7,13:12:00,9349.52,9349.52,9349.52,9349.52,465000000
2007/11/7,13:13:00,9349.07,9349.07,9349.07,9349.07,528000000
2007/11/7,13:14:00,9349.40,9349.40,9349.40,9349.40,436000000
2007/11/7,13:15:00,9349.81,9349.81,9349.81,9349.81,580000000
2007/11/7,13:16:00,9351.07,9351.07,9351.07,9351.07,506000000
2007/11/7,13:17:00,9350.61,9350.61,9350.61,9350.61,446000000
2007/11/7,13:18:00,9347.65,9347.65,9347.65,9347.65,530000000
2007/11/7,13:19:00,9346.11,9346.11,9346.11,9346.11,485000000
2007/11/7,13:20:00,9342.98,9342.98,9342.98,9342.98,494000000
2007/11/7,13:21:00,9335.33,9335.33,9335.33,9335.33,723000000
2007/11/7,13:22:00,9333.24,9333.24,9333.24,9333.24,669000000
2007/11/7,13:23:00,9328.45,9328.45,9328.45,9328.45,851000000
2007/11/7,13:24:00,9324.76,9324.76,9324.76,9324.76,837000000
2007/11/7,13:25:00,9322.95,9322.95,9322.95,9322.95,797000000
2007/11/7,13:26:00,9322.93,9322.93,9322.93,9322.93,0
2007/11/7,13:27:00,9322.93,9322.93,9322.93,9322.93,0
2007/11/7,13:28:00,9322.93,9322.93,9322.93,9322.93,0
2007/11/7,13:29:00,9322.93,9322.93,9322.93,9322.93,0
2007/11/7,13:30:00,9300.22,9300.22,9300.22,9300.22,2665032704
2007/11/8,09:01:00,9096.03,9096.03,9096.03,9096.03,2024032768
2007/11/8,09:02:00,9084.18,9084.18,9084.18,9084.18,1566000000
2007/11/8,09:03:00,9080.88,9080.88,9080.88,9080.88,1556999936
2007/11/8,09:04:00,9087.97,9087.97,9087.97,9087.97,1722000000
2007/11/8,09:05:00,9095.29,9095.29,9095.29,9095.29,1266000000
2007/11/8,09:06:00,9094.57,9094.57,9094.57,9094.57,1387000064
2007/11/8,09:07:00,9100.33,9100.33,9100.33,9100.33,1204999936
2007/11/8,09:08:00,9092.56,9092.56,9092.56,9092.56,1352999936
2007/11/8,09:09:00,9081.24,9081.24,9081.24,9081.24,1426000000
2007/11/8,09:10:00,9082.52,9082.52,9082.52,9082.52,1020000000
2007/11/8,09:11:00,9080.45,9080.45,9080.45,9080.45,1306000000
2007/11/8,09:12:00,9086.67,9086.67,9086.67,9086.67,1124000000
2007/11/8,09:13:00,9091.92,9091.92,9091.92,9091.92,861000000
2007/11/8,09:14:00,9095.66,9095.66,9095.66,9095.66,918000000
2007/11/8,09:15:00,9103.40,9103.40,9103.40,9103.40,687000000
2007/11/8,09:16:00,9105.63,9105.63,9105.63,9105.63,975000000
2007/11/8,09:17:00,9103.96,9103.96,9103.96,9103.96,804000000
2007/11/8,09:18:00,9094.87,9094.87,9094.87,9094.87,842000000
2007/11/8,09:19:00,9092.63,9092.63,9092.63,9092.63,1112999936
2007/11/8,09:20:00,9088.10,9088.10,9088.10,9088.10,654000000
2007/11/8,09:21:00,9081.02,9081.02,9081.02,9081.02,991000000
2007/11/8,09:22:00,9077.42,9077.42,9077.42,9077.42,752000000
2007/11/8,09:23:00,9071.16,9071.16,9071.16,9071.16,892000000
2007/11/8,09:24:00,9066.47,9066.47,9066.47,9066.47,968000000
2007/11/8,09:25:00,9064.21,9064.21,9064.21,9064.21,1184000000
2007/11/8,09:26:00,9056.91,9056.91,9056.91,9056.91,1383000064
2007/11/8,09:27:00,9044.66,9044.66,9044.66,9044.66,1114000000
2007/11/8,09:28:00,9035.48,9035.48,9035.48,9035.48,1284000000
2007/11/8,09:29:00,9026.42,9026.42,9026.42,9026.42,1326000000
2007/11/8,09:30:00,9025.86,9025.86,9025.86,9025.86,1264999936
2007/11/8,09:31:00,9029.42,9029.42,9029.42,9029.42,1291000064
2007/11/8,09:32:00,9033.77,9033.77,9033.77,9033.77,1024000000
2007/11/8,09:33:00,9039.98,9039.98,9039.98,9039.98,790000000
2007/11/8,09:34:00,9048.34,9048.34,9048.34,9048.34,894000000
2007/11/8,09:35:00,9054.48,9054.48,9054.48,9054.48,660000000
2007/11/8,09:36:00,9058.40,9058.40,9058.40,9058.40,784000000
2007/11/8,09:37:00,9060.80,9060.80,9060.80,9060.80,542000000
2007/11/8,09:38:00,9062.49,9062.49,9062.49,9062.49,655000000
2007/11/8,09:39:00,9067.41,9067.41,9067.41,9067.41,585000000
2007/11/8,09:40:00,9070.36,9070.36,9070.36,9070.36,450000000
2007/11/8,09:41:00,9073.58,9073.58,9073.58,9073.58,578000000
2007/11/8,09:42:00,9070.47,9070.47,9070.47,9070.47,563000000
2007/11/8,09:43:00,9072.17,9072.17,9072.17,9072.17,490000000
2007/11/8,09:44:00,9069.69,9069.69,9069.69,9069.69,520000000
2007/11/8,09:45:00,9066.26,9066.26,9066.26,9066.26,497000000
2007/11/8,09:46:00,9067.03,9067.03,9067.03,9067.03,662000000
2007/11/8,09:47:00,9067.07,9067.07,9067.07,9067.07,435000000
2007/11/8,09:48:00,9070.14,9070.14,9070.14,9070.14,458000000
2007/11/8,09:49:00,9070.34,9070.34,9070.34,9070.34,550000000
2007/11/8,09:50:00,9069.80,9069.80,9069.80,9069.80,503000000
2007/11/8,09:51:00,9067.73,9067.73,9067.73,9067.73,562000000
2007/11/8,09:52:00,9064.40,9064.40,9064.40,9064.40,396000000
2007/11/8,09:53:00,9060.43,9060.43,9060.43,9060.43,522000000
2007/11/8,09:54:00,9058.11,9058.11,9058.11,9058.11,538000000
2007/11/8,09:55:00,9051.16,9051.16,9051.16,9051.16,440000000
2007/11/8,09:56:00,9052.18,9052.18,9052.18,9052.18,540000000
2007/11/8,09:57:00,9052.66,9052.66,9052.66,9052.66,439000000
2007/11/8,09:58:00,9052.71,9052.71,9052.71,9052.71,555000000
2007/11/8,09:59:00,9046.69,9046.69,9046.69,9046.69,493000000
2007/11/8,10:00:00,9045.19,9045.19,9045.19,9045.19,487000000
2007/11/8,10:01:00,9039.68,9039.68,9039.68,9039.68,732000000
2007/11/8,10:02:00,9032.56,9032.56,9032.56,9032.56,581000000
2007/11/8,10:03:00,9026.19,9026.19,9026.19,9026.19,930000000
2007/11/8,10:04:00,9024.45,9024.45,9024.45,9024.45,813000000
2007/11/8,10:05:00,9023.88,9023.88,9023.88,9023.88,772000000
2007/11/8,10:06:00,9023.07,9023.07,9023.07,9023.07,988000000
2007/11/8,10:07:00,9024.42,9024.42,9024.42,9024.42,607000000
2007/11/8,10:08:00,9024.44,9024.44,9024.44,9024.44,655000000
2007/11/8,10:09:00,9027.83,9027.83,9027.83,9027.83,655000000
2007/11/8,10:10:00,9028.42,9028.42,9028.42,9028.42,399000000
2007/11/8,10:11:00,9031.18,9031.18,9031.18,9031.18,535000000
2007/11/8,10:12:00,9030.80,9030.80,9030.80,9030.80,369000000
2007/11/8,10:13:00,9032.66,9032.66,9032.66,9032.66,684000000
2007/11/8,10:14:00,9022.47,9022.47,9022.47,9022.47,565000000
2007/11/8,10:15:00,9027.64,9027.64,9027.64,9027.64,362000000
2007/11/8,10:16:00,9026.72,9026.72,9026.72,9026.72,662000000
2007/11/8,10:17:00,9027.21,9027.21,9027.21,9027.21,531000000
2007/11/8,10:18:00,9026.49,9026.49,9026.49,9026.49,730000000
2007/11/8,10:19:00,9025.23,9025.23,9025.23,9025.23,513000000
2007/11/8,10:20:00,9023.58,9023.58,9023.58,9023.58,443000000
2007/11/8,10:21:00,9029.02,9029.02,9029.02,9029.02,609000000
2007/11/8,10:22:00,9033.02,9033.02,9033.02,9033.02,470000000
2007/11/8,10:23:00,9033.87,9033.87,9033.87,9033.87,467000000
2007/11/8,10:24:00,9033.45,9033.45,9033.45,9033.45,476000000
2007/11/8,10:25:00,9038.54,9038.54,9038.54,9038.54,345000000
2007/11/8,10:26:00,9039.85,9039.85,9039.85,9039.85,514000000
2007/11/8,10:27:00,9037.65,9037.65,9037.65,9037.65,301000000
2007/11/8,10:28:00,9035.14,9035.14,9035.14,9035.14,407000000
2007/11/8,10:29:00,9032.47,9032.47,9032.47,9032.47,495000000
2007/11/8,10:30:00,9032.11,9032.11,9032.11,9032.11,463000000
2007/11/8,10:31:00,9028.43,9028.43,9028.43,9028.43,643000000
2007/11/8,10:32:00,9024.56,9024.56,9024.56,9024.56,486000000
2007/11/8,10:33:00,9021.45,9021.45,9021.45,9021.45,839000000
2007/11/8,10:34:00,9016.89,9016.89,9016.89,9016.89,1010000000
2007/11/8,10:35:00,9017.23,9017.23,9017.23,9017.23,816000000
2007/11/8,10:36:00,9016.55,9016.55,9016.55,9016.55,867000000
2007/11/8,10:37:00,9019.95,9019.95,9019.95,9019.95,588000000
2007/11/8,10:38:00,9016.77,9016.77,9016.77,9016.77,604000000
2007/11/8,10:39:00,9016.66,9016.66,9016.66,9016.66,579000000
2007/11/8,10:40:00,9015.49,9015.49,9015.49,9015.49,537000000
2007/11/8,10:41:00,9015.50,9015.50,9015.50,9015.50,552000000
2007/11/8,10:42:00,9018.50,9018.50,9018.50,9018.50,458000000
2007/11/8,10:43:00,9017.77,9017.77,9017.77,9017.77,454000000
2007/11/8,10:44:00,9016.57,9016.57,9016.57,9016.57,374000000
2007/11/8,10:45:00,9017.97,9017.97,9017.97,9017.97,348000000
2007/11/8,10:46:00,9017.26,9017.26,9017.26,9017.26,435000000
2007/11/8,10:47:00,9019.73,9019.73,9019.73,9019.73,350000000
2007/11/8,10:48:00,9020.08,9020.08,9020.08,9020.08,403000000
2007/11/8,10:49:00,9020.90,9020.90,9020.90,9020.90,362000000
2007/11/8,10:50:00,9020.45,9020.45,9020.45,9020.45,418000000
2007/11/8,10:51:00,9024.81,9024.81,9024.81,9024.81,443000000
2007/11/8,10:52:00,9025.69,9025.69,9025.69,9025.69,331000000
2007/11/8,10:53:00,9029.51,9029.51,9029.51,9029.51,488000000
2007/11/8,10:54:00,9032.95,9032.95,9032.95,9032.95,411000000
2007/11/8,10:55:00,9037.85,9037.85,9037.85,9037.85,472000000
2007/11/8,10:56:00,9038.61,9038.61,9038.61,9038.61,518000000
2007/11/8,10:57:00,9041.93,9041.93,9041.93,9041.93,397000000
2007/11/8,10:58:00,9045.70,9045.70,9045.70,9045.70,472000000
2007/11/8,10:59:00,9044.67,9044.67,9044.67,9044.67,608000000
2007/11/8,11:00:00,9044.56,9044.56,9044.56,9044.56,420000000
2007/11/8,11:01:00,9042.11,9042.11,9042.11,9042.11,485000000
2007/11/8,11:02:00,9044.59,9044.59,9044.59,9044.59,281000000
2007/11/8,11:03:00,9048.23,9048.23,9048.23,9048.23,321000000
2007/11/8,11:04:00,9050.81,9050.81,9050.81,9050.81,317000000
2007/11/8,11:05:00,9050.37,9050.37,9050.37,9050.37,289000000
2007/11/8,11:06:00,9049.12,9049.12,9049.12,9049.12,357000000
2007/11/8,11:07:00,9048.96,9048.96,9048.96,9048.96,303000000
2007/11/8,11:08:00,9039.30,9039.30,9039.30,9039.30,349000000
2007/11/8,11:09:00,9040.59,9040.59,9040.59,9040.59,287000000
2007/11/8,11:10:00,9040.84,9040.84,9040.84,9040.84,264000000
2007/11/8,11:11:00,9040.93,9040.93,9040.93,9040.93,276000000
2007/11/8,11:12:00,9042.83,9042.83,9042.83,9042.83,238000000
2007/11/8,11:13:00,9038.78,9038.78,9038.78,9038.78,400000000
2007/11/8,11:14:00,9035.43,9035.43,9035.43,9035.43,388000000
2007/11/8,11:15:00,9036.59,9036.59,9036.59,9036.59,335000000
2007/11/8,11:16:00,9034.67,9034.67,9034.67,9034.67,280000000
2007/11/8,11:17:00,9033.97,9033.97,9033.97,9033.97,224000000
2007/11/8,11:18:00,9034.74,9034.74,9034.74,9034.74,315000000
2007/11/8,11:19:00,9034.19,9034.19,9034.19,9034.19,193000000
2007/11/8,11:20:00,9033.90,9033.90,9033.90,9033.90,217000000
2007/11/8,11:21:00,9027.94,9027.94,9027.94,9027.94,320000000
2007/11/8,11:22:00,9025.64,9025.64,9025.64,9025.64,380000000
2007/11/8,11:23:00,9023.38,9023.38,9023.38,9023.38,492000000
2007/11/8,11:24:00,9024.10,9024.10,9024.10,9024.10,391000000
2007/11/8,11:25:00,9023.55,9023.55,9023.55,9023.55,362000000
2007/11/8,11:26:00,9021.85,9021.85,9021.85,9021.85,475000000
2007/11/8,11:27:00,9022.51,9022.51,9022.51,9022.51,357000000
2007/11/8,11:28:00,9025.36,9025.36,9025.36,9025.36,372000000
2007/11/8,11:29:00,9025.02,9025.02,9025.02,9025.02,287000000
2007/11/8,11:30:00,9026.81,9026.81,9026.81,9026.81,280000000
2007/11/8,11:31:00,9026.55,9026.55,9026.55,9026.55,348000000
2007/11/8,11:32:00,9028.08,9028.08,9028.08,9028.08,261000000
2007/11/8,11:33:00,9026.26,9026.26,9026.26,9026.26,277000000
2007/11/8,11:34:00,9028.93,9028.93,9028.93,9028.93,271000000
2007/11/8,11:35:00,9031.82,9031.82,9031.82,9031.82,252000000
2007/11/8,11:36:00,9028.45,9028.45,9028.45,9028.45,306000000
2007/11/8,11:37:00,9029.69,9029.69,9029.69,9029.69,198000000
2007/11/8,11:38:00,9030.00,9030.00,9030.00,9030.00,192000000
2007/11/8,11:39:00,9032.04,9032.04,9032.04,9032.04,209000000
2007/11/8,11:40:00,9029.63,9029.63,9029.63,9029.63,196000000
2007/11/8,11:41:00,9033.07,9033.07,9033.07,9033.07,229000000
2007/11/8,11:42:00,9031.29,9031.29,9031.29,9031.29,206000000
2007/11/8,11:43:00,9032.88,9032.88,9032.88,9032.88,282000000
2007/11/8,11:44:00,9033.42,9033.42,9033.42,9033.42,242000000
2007/11/8,11:45:00,9034.61,9034.61,9034.61,9034.61,206000000
2007/11/8,11:46:00,9035.19,9035.19,9035.19,9035.19,354000000
2007/11/8,11:47:00,9038.05,9038.05,9038.05,9038.05,243000000
2007/11/8,11:48:00,9037.73,9037.73,9037.73,9037.73,305000000
2007/11/8,11:49:00,9036.91,9036.91,9036.91,9036.91,282000000
2007/11/8,11:50:00,9038.64,9038.64,9038.64,9038.64,240000000
2007/11/8,11:51:00,9039.91,9039.91,9039.91,9039.91,345000000
2007/11/8,11:52:00,9041.11,9041.11,9041.11,9041.11,236000000
2007/11/8,11:53:00,9041.52,9041.52,9041.52,9041.52,276000000
2007/11/8,11:54:00,9040.39,9040.39,9040.39,9040.39,274000000
2007/11/8,11:55:00,9035.04,9035.04,9035.04,9035.04,320000000
2007/11/8,11:56:00,9028.01,9028.01,9028.01,9028.01,483000000
2007/11/8,11:57:00,9027.51,9027.51,9027.51,9027.51,462000000
2007/11/8,11:58:00,9021.89,9021.89,9021.89,9021.89,430000000
2007/11/8,11:59:00,9020.75,9020.75,9020.75,9020.75,429000000
2007/11/8,12:00:00,9019.85,9019.85,9019.85,9019.85,420000000
2007/11/8,12:01:00,9015.77,9015.77,9015.77,9015.77,615000000
2007/11/8,12:02:00,9012.15,9012.15,9012.15,9012.15,543000000
2007/11/8,12:03:00,9008.87,9008.87,9008.87,9008.87,651000000
2007/11/8,12:04:00,9004.52,9004.52,9004.52,9004.52,645000000
2007/11/8,12:05:00,9001.35,9001.35,9001.35,9001.35,730000000
2007/11/8,12:06:00,8996.78,8996.78,8996.78,8996.78,872000000
2007/11/8,12:07:00,8993.62,8993.62,8993.62,8993.62,678000000
2007/11/8,12:08:00,8991.50,8991.50,8991.50,8991.50,1009000000
2007/11/8,12:09:00,8986.89,8986.89,8986.89,8986.89,727000000
2007/11/8,12:10:00,8983.37,8983.37,8983.37,8983.37,677000000
2007/11/8,12:11:00,8985.68,8985.68,8985.68,8985.68,717000000
2007/11/8,12:12:00,8983.43,8983.43,8983.43,8983.43,516000000
2007/11/8,12:13:00,8982.86,8982.86,8982.86,8982.86,657000000
2007/11/8,12:14:00,8982.77,8982.77,8982.77,8982.77,451000000
2007/11/8,12:15:00,8984.75,8984.75,8984.75,8984.75,351000000
2007/11/8,12:16:00,8983.71,8983.71,8983.71,8983.71,431000000
2007/11/8,12:17:00,8983.28,8983.28,8983.28,8983.28,463000000
2007/11/8,12:18:00,8975.90,8975.90,8975.90,8975.90,628000000
2007/11/8,12:19:00,8970.20,8970.20,8970.20,8970.20,655000000
2007/11/8,12:20:00,8966.33,8966.33,8966.33,8966.33,617000000
2007/11/8,12:21:00,8965.72,8965.72,8965.72,8965.72,1160999936
2007/11/8,12:22:00,8965.94,8965.94,8965.94,8965.94,725000000
2007/11/8,12:23:00,8964.30,8964.30,8964.30,8964.30,712000000
2007/11/8,12:24:00,8961.24,8961.24,8961.24,8961.24,642000000
2007/11/8,12:25:00,8959.33,8959.33,8959.33,8959.33,483000000
2007/11/8,12:26:00,8952.96,8952.96,8952.96,8952.96,806000000
2007/11/8,12:27:00,8950.41,8950.41,8950.41,8950.41,562000000
2007/11/8,12:28:00,8957.03,8957.03,8957.03,8957.03,662000000
2007/11/8,12:29:00,8965.73,8965.73,8965.73,8965.73,499000000
2007/11/8,12:30:00,8970.77,8970.77,8970.77,8970.77,523000000
2007/11/8,12:31:00,8973.61,8973.61,8973.61,8973.61,634000000
2007/11/8,12:32:00,8975.03,8975.03,8975.03,8975.03,375000000
2007/11/8,12:33:00,8977.42,8977.42,8977.42,8977.42,404000000
2007/11/8,12:34:00,8978.91,8978.91,8978.91,8978.91,409000000
2007/11/8,12:35:00,8977.52,8977.52,8977.52,8977.52,416000000
2007/11/8,12:36:00,8973.29,8973.29,8973.29,8973.29,417000000
2007/11/8,12:37:00,8971.45,8971.45,8971.45,8971.45,342000000
2007/11/8,12:38:00,8973.03,8973.03,8973.03,8973.03,415000000
2007/11/8,12:39:00,8966.85,8966.85,8966.85,8966.85,321000000
2007/11/8,12:40:00,8968.63,8968.63,8968.63,8968.63,303000000
2007/11/8,12:41:00,8968.27,8968.27,8968.27,8968.27,371000000
2007/11/8,12:42:00,8970.41,8970.41,8970.41,8970.41,254000000
2007/11/8,12:43:00,8970.22,8970.22,8970.22,8970.22,367000000
2007/11/8,12:44:00,8963.66,8963.66,8963.66,8963.66,434000000
2007/11/8,12:45:00,8961.81,8961.81,8961.81,8961.81,493000000
2007/11/8,12:46:00,8960.35,8960.35,8960.35,8960.35,490000000
2007/11/8,12:47:00,8962.44,8962.44,8962.44,8962.44,318000000
2007/11/8,12:48:00,8962.53,8962.53,8962.53,8962.53,551000000
2007/11/8,12:49:00,8964.75,8964.75,8964.75,8964.75,407000000
2007/11/8,12:50:00,8967.26,8967.26,8967.26,8967.26,440000000
2007/11/8,12:51:00,8970.33,8970.33,8970.33,8970.33,360000000
2007/11/8,12:52:00,8971.08,8971.08,8971.08,8971.08,246000000
2007/11/8,12:53:00,8972.36,8972.36,8972.36,8972.36,444000000
2007/11/8,12:54:00,8975.66,8975.66,8975.66,8975.66,322000000
2007/11/8,12:55:00,8973.11,8973.11,8973.11,8973.11,409000000
2007/11/8,12:56:00,8970.36,8970.36,8970.36,8970.36,519000000
2007/11/8,12:57:00,8964.73,8964.73,8964.73,8964.73,467000000
2007/11/8,12:58:00,8958.73,8958.73,8958.73,8958.73,732000000
2007/11/8,12:59:00,8955.72,8955.72,8955.72,8955.72,647000000
2007/11/8,13:00:00,8952.37,8952.37,8952.37,8952.37,549000000
2007/11/8,13:01:00,8948.80,8948.80,8948.80,8948.80,639000000
2007/11/8,13:02:00,8942.02,8942.02,8942.02,8942.02,668000000
2007/11/8,13:03:00,8936.26,8936.26,8936.26,8936.26,840000000
2007/11/8,13:04:00,8933.26,8933.26,8933.26,8933.26,734000000
2007/11/8,13:05:00,8930.75,8930.75,8930.75,8930.75,851000000
2007/11/8,13:06:00,8929.05,8929.05,8929.05,8929.05,798000000
2007/11/8,13:07:00,8923.83,8923.83,8923.83,8923.83,713000000
2007/11/8,13:08:00,8919.49,8919.49,8919.49,8919.49,970000000
2007/11/8,13:09:00,8916.01,8916.01,8916.01,8916.01,702000000
2007/11/8,13:10:00,8912.56,8912.56,8912.56,8912.56,1066000000
2007/11/8,13:11:00,8907.23,8907.23,8907.23,8907.23,1136999936
2007/11/8,13:12:00,8905.56,8905.56,8905.56,8905.56,933000000
2007/11/8,13:13:00,8898.34,8898.34,8898.34,8898.34,1508000000
2007/11/8,13:14:00,8890.24,8890.24,8890.24,8890.24,1178000000
2007/11/8,13:15:00,8891.17,8891.17,8891.17,8891.17,906000000
2007/11/8,13:16:00,8890.10,8890.10,8890.10,8890.10,913000000
2007/11/8,13:17:00,8891.59,8891.59,8891.59,8891.59,546000000
2007/11/8,13:18:00,8895.22,8895.22,8895.22,8895.22,678000000
2007/11/8,13:19:00,8905.00,8905.00,8905.00,8905.00,619000000
2007/11/8,13:20:00,8912.06,8912.06,8912.06,8912.06,626000000
2007/11/8,13:21:00,8919.68,8919.68,8919.68,8919.68,743000000
2007/11/8,13:22:00,8926.36,8926.36,8926.36,8926.36,573000000
2007/11/8,13:23:00,8929.90,8929.90,8929.90,8929.90,661000000
2007/11/8,13:24:00,8931.18,8931.18,8931.18,8931.18,769000000
2007/11/8,13:25:00,8926.49,8926.49,8926.49,8926.49,752000000
2007/11/8,13:26:00,8926.49,8926.49,8926.49,8926.49,0
2007/11/8,13:27:00,8926.49,8926.49,8926.49,8926.49,0
2007/11/8,13:28:00,8926.49,8926.49,8926.49,8926.49,0
2007/11/8,13:29:00,8926.49,8926.49,8926.49,8926.49,0
2007/11/8,13:30:00,8937.58,8937.58,8937.58,8937.58,592032768
2007/11/9,09:01:00,8962.24,8962.24,8962.24,8962.24,4100999936
2007/11/9,09:02:00,8980.76,8980.76,8980.76,8980.76,987000000
2007/11/9,09:03:00,8988.71,8988.71,8988.71,8988.71,1198000000
2007/11/9,09:04:00,8990.88,8990.88,8990.88,8990.88,1040000000
2007/11/9,09:05:00,8993.42,8993.42,8993.42,8993.42,902000000
2007/11/9,09:06:00,8989.20,8989.20,8989.20,8989.20,1122000000
2007/11/9,09:07:00,8987.84,8987.84,8987.84,8987.84,807000000
2007/11/9,09:08:00,8991.40,8991.40,8991.40,8991.40,873000000
2007/11/9,09:09:00,8999.50,8999.50,8999.50,8999.50,1002000000
2007/11/9,09:10:00,9007.83,9007.83,9007.83,9007.83,968000000
2007/11/9,09:11:00,9013.65,9013.65,9013.65,9013.65,1250000000
2007/11/9,09:12:00,9015.16,9015.16,9015.16,9015.16,828000000
2007/11/9,09:13:00,9014.96,9014.96,9014.96,9014.96,794000000
2007/11/9,09:14:00,9013.46,9013.46,9013.46,9013.46,821000000
2007/11/9,09:15:00,9010.76,9010.76,9010.76,9010.76,713000000
2007/11/9,09:16:00,9006.25,9006.25,9006.25,9006.25,986000000
2007/11/9,09:17:00,8994.59,8994.59,8994.59,8994.59,799000000
2007/11/9,09:18:00,8983.40,8983.40,8983.40,8983.40,938000000
2007/11/9,09:19:00,8973.95,8973.95,8973.95,8973.95,977000000
2007/11/9,09:20:00,8966.48,8966.48,8966.48,8966.48,915000000
2007/11/9,09:21:00,8960.14,8960.14,8960.14,8960.14,1435000064
2007/11/9,09:22:00,8954.84,8954.84,8954.84,8954.84,1018000000
2007/11/9,09:23:00,8949.62,8949.62,8949.62,8949.62,1102000000
2007/11/9,09:24:00,8947.32,8947.32,8947.32,8947.32,1126000000
2007/11/9,09:25:00,8949.76,8949.76,8949.76,8949.76,902000000
2007/11/9,09:26:00,8954.23,8954.23,8954.23,8954.23,1280000000
2007/11/9,09:27:00,8962.02,8962.02,8962.02,8962.02,878000000
2007/11/9,09:28:00,8962.36,8962.36,8962.36,8962.36,870000000
2007/11/9,09:29:00,8970.45,8970.45,8970.45,8970.45,666000000
2007/11/9,09:30:00,8973.06,8973.06,8973.06,8973.06,618000000
2007/11/9,09:31:00,8974.34,8974.34,8974.34,8974.34,778000000
2007/11/9,09:32:00,8974.52,8974.52,8974.52,8974.52,608000000
2007/11/9,09:33:00,8975.37,8975.37,8975.37,8975.37,635000000
2007/11/9,09:34:00,8971.56,8971.56,8971.56,8971.56,619000000
2007/11/9,09:35:00,8968.46,8968.46,8968.46,8968.46,515000000
2007/11/9,09:36:00,8959.85,8959.85,8959.85,8959.85,585000000
2007/11/9,09:37:00,8958.61,8958.61,8958.61,8958.61,653000000
2007/11/9,09:38:00,8947.65,8947.65,8947.65,8947.65,862000000
2007/11/9,09:39:00,8939.63,8939.63,8939.63,8939.63,991000000
2007/11/9,09:40:00,8932.71,8932.71,8932.71,8932.71,860000000
2007/11/9,09:41:00,8919.80,8919.80,8919.80,8919.80,1463000064
2007/11/9,09:42:00,8904.01,8904.01,8904.01,8904.01,1476000000
2007/11/9,09:43:00,8890.66,8890.66,8890.66,8890.66,1720999936
2007/11/9,09:44:00,8879.72,8879.72,8879.72,8879.72,1714000000
2007/11/9,09:45:00,8880.65,8880.65,8880.65,8880.65,1288999936
2007/11/9,09:46:00,8888.17,8888.17,8888.17,8888.17,1498000000
2007/11/9,09:47:00,8900.08,8900.08,8900.08,8900.08,1168999936
2007/11/9,09:48:00,8904.17,8904.17,8904.17,8904.17,1003000000
2007/11/9,09:49:00,8903.60,8903.60,8903.60,8903.60,808000000
2007/11/9,09:50:00,8901.38,8901.38,8901.38,8901.38,569000000
2007/11/9,09:51:00,8899.53,8899.53,8899.53,8899.53,684000000
2007/11/9,09:52:00,8895.89,8895.89,8895.89,8895.89,514000000
2007/11/9,09:53:00,8890.23,8890.23,8890.23,8890.23,673000000
2007/11/9,09:54:00,8887.34,8887.34,8887.34,8887.34,584000000
2007/11/9,09:55:00,8880.45,8880.45,8880.45,8880.45,792000000
2007/11/9,09:56:00,8871.20,8871.20,8871.20,8871.20,914000000
2007/11/9,09:57:00,8860.37,8860.37,8860.37,8860.37,837000000
2007/11/9,09:58:00,8857.90,8857.90,8857.90,8857.90,1084000000
2007/11/9,09:59:00,8858.92,8858.92,8858.92,8858.92,1030000000
2007/11/9,10:00:00,8853.82,8853.82,8853.82,8853.82,790000000
2007/11/9,10:01:00,8853.81,8853.81,8853.81,8853.81,1018000000
2007/11/9,10:02:00,8856.40,8856.40,8856.40,8856.40,689000000
2007/11/9,10:03:00,8858.99,8858.99,8858.99,8858.99,716000000
2007/11/9,10:04:00,8867.53,8867.53,8867.53,8867.53,754000000
2007/11/9,10:05:00,8871.61,8871.61,8871.61,8871.61,626000000
2007/11/9,10:06:00,8875.02,8875.02,8875.02,8875.02,693000000
2007/11/9,10:07:00,8874.59,8874.59,8874.59,8874.59,496000000
2007/11/9,10:08:00,8876.26,8876.26,8876.26,8876.26,498000000
2007/11/9,10:09:00,8874.35,8874.35,8874.35,8874.35,435000000
2007/11/9,10:10:00,8875.47,8875.47,8875.47,8875.47,361000000
2007/11/9,10:11:00,8884.65,8884.65,8884.65,8884.65,569000000
2007/11/9,10:12:00,8889.23,8889.23,8889.23,8889.23,530000000
2007/11/9,10:13:00,8902.83,8902.83,8902.83,8902.83,685000000
2007/11/9,10:14:00,8908.20,8908.20,8908.20,8908.20,574000000
2007/11/9,10:15:00,8913.98,8913.98,8913.98,8913.98,609000000
2007/11/9,10:16:00,8912.91,8912.91,8912.91,8912.91,549000000
2007/11/9,10:17:00,8909.27,8909.27,8909.27,8909.27,481000000
2007/11/9,10:18:00,8907.57,8907.57,8907.57,8907.57,471000000
2007/11/9,10:19:00,8905.85,8905.85,8905.85,8905.85,473000000
2007/11/9,10:20:00,8902.25,8902.25,8902.25,8902.25,345000000
2007/11/9,10:21:00,8897.58,8897.58,8897.58,8897.58,392000000
2007/11/9,10:22:00,8894.71,8894.71,8894.71,8894.71,283000000
2007/11/9,10:23:00,8891.89,8891.89,8891.89,8891.89,399000000
2007/11/9,10:24:00,8887.21,8887.21,8887.21,8887.21,346000000
2007/11/9,10:25:00,8887.42,8887.42,8887.42,8887.42,297000000
2007/11/9,10:26:00,8889.21,8889.21,8889.21,8889.21,470000000
2007/11/9,10:27:00,8887.37,8887.37,8887.37,8887.37,336000000
2007/11/9,10:28:00,8885.14,8885.14,8885.14,8885.14,341000000
2007/11/9,10:29:00,8888.79,8888.79,8888.79,8888.79,391000000
2007/11/9,10:30:00,8884.81,8884.81,8884.81,8884.81,383000000
2007/11/9,10:31:00,8896.21,8896.21,8896.21,8896.21,584000000
2007/11/9,10:32:00,8908.64,8908.64,8908.64,8908.64,547000000
2007/11/9,10:33:00,8911.82,8911.82,8911.82,8911.82,525000000
2007/11/9,10:34:00,8924.49,8924.49,8924.49,8924.49,723000000
2007/11/9,10:35:00,8926.34,8926.34,8926.34,8926.34,717000000
2007/11/9,10:36:00,8938.85,8938.85,8938.85,8938.85,926000000
2007/11/9,10:37:00,8941.92,8941.92,8941.92,8941.92,612000000
2007/11/9,10:38:00,8942.61,8942.61,8942.61,8942.61,656000000
2007/11/9,10:39:00,8946.63,8946.63,8946.63,8946.63,549000000
2007/11/9,10:40:00,8943.30,8943.30,8943.30,8943.30,529000000
2007/11/9,10:41:00,8943.02,8943.02,8943.02,8943.02,530000000
2007/11/9,10:42:00,8942.48,8942.48,8942.48,8942.48,296000000
2007/11/9,10:43:00,8938.41,8938.41,8938.41,8938.41,328000000
2007/11/9,10:44:00,8938.62,8938.62,8938.62,8938.62,317000000
2007/11/9,10:45:00,8939.15,8939.15,8939.15,8939.15,252000000
2007/11/9,10:46:00,8937.23,8937.23,8937.23,8937.23,331000000
2007/11/9,10:47:00,8935.39,8935.39,8935.39,8935.39,284000000
2007/11/9,10:48:00,8932.51,8932.51,8932.51,8932.51,278000000
2007/11/9,10:49:00,8932.32,8932.32,8932.32,8932.32,260000000
2007/11/9,10:50:00,8932.53,8932.53,8932.53,8932.53,215000000
2007/11/9,10:51:00,8927.50,8927.50,8927.50,8927.50,313000000
2007/11/9,10:52:00,8926.84,8926.84,8926.84,8926.84,190000000
2007/11/9,10:53:00,8923.69,8923.69,8923.69,8923.69,288000000
2007/11/9,10:54:00,8926.51,8926.51,8926.51,8926.51,302000000
2007/11/9,10:55:00,8925.53,8925.53,8925.53,8925.53,344000000
2007/11/9,10:56:00,8926.74,8926.74,8926.74,8926.74,256000000
2007/11/9,10:57:00,8933.36,8933.36,8933.36,8933.36,288000000
2007/11/9,10:58:00,8935.64,8935.64,8935.64,8935.64,487000000
2007/11/9,10:59:00,8940.93,8940.93,8940.93,8940.93,375000000
2007/11/9,11:00:00,8942.25,8942.25,8942.25,8942.25,318000000
2007/11/9,11:01:00,8939.97,8939.97,8939.97,8939.97,315000000
2007/11/9,11:02:00,8938.56,8938.56,8938.56,8938.56,251000000
2007/11/9,11:03:00,8937.44,8937.44,8937.44,8937.44,368000000
2007/11/9,11:04:00,8933.19,8933.19,8933.19,8933.19,412000000
2007/11/9,11:05:00,8930.52,8930.52,8930.52,8930.52,409000000
2007/11/9,11:06:00,8926.80,8926.80,8926.80,8926.80,382000000
2007/11/9,11:07:00,8923.49,8923.49,8923.49,8923.49,298000000
2007/11/9,11:08:00,8921.54,8921.54,8921.54,8921.54,386000000
2007/11/9,11:09:00,8916.89,8916.89,8916.89,8916.89,294000000
2007/11/9,11:10:00,8919.13,8919.13,8919.13,8919.13,454000000
2007/11/9,11:11:00,8914.79,8914.79,8914.79,8914.79,381000000
2007/11/9,11:12:00,8915.51,8915.51,8915.51,8915.51,323000000
2007/11/9,11:13:00,8913.70,8913.70,8913.70,8913.70,339000000
2007/11/9,11:14:00,8915.05,8915.05,8915.05,8915.05,322000000
2007/11/9,11:15:00,8916.40,8916.40,8916.40,8916.40,252000000
2007/11/9,11:16:00,8915.72,8915.72,8915.72,8915.72,341000000
2007/11/9,11:17:00,8919.68,8919.68,8919.68,8919.68,264000000
2007/11/9,11:18:00,8922.80,8922.80,8922.80,8922.80,332000000
2007/11/9,11:19:00,8921.75,8921.75,8921.75,8921.75,284000000
2007/11/9,11:20:00,8921.57,8921.57,8921.57,8921.57,208000000
2007/11/9,11:21:00,8920.01,8920.01,8920.01,8920.01,284000000
2007/11/9,11:22:00,8922.02,8922.02,8922.02,8922.02,236000000
2007/11/9,11:23:00,8923.68,8923.68,8923.68,8923.68,246000000
2007/11/9,11:24:00,8924.37,8924.37,8924.37,8924.37,229000000
2007/11/9,11:25:00,8927.48,8927.48,8927.48,8927.48,237000000
2007/11/9,11:26:00,8927.37,8927.37,8927.37,8927.37,335000000
2007/11/9,11:27:00,8926.57,8926.57,8926.57,8926.57,259000000
2007/11/9,11:28:00,8926.84,8926.84,8926.84,8926.84,312000000
2007/11/9,11:29:00,8927.57,8927.57,8927.57,8927.57,275000000
2007/11/9,11:30:00,8927.84,8927.84,8927.84,8927.84,247000000
2007/11/9,11:31:00,8930.03,8930.03,8930.03,8930.03,325000000
2007/11/9,11:32:00,8931.12,8931.12,8931.12,8931.12,273000000
2007/11/9,11:33:00,8934.84,8934.84,8934.84,8934.84,423000000
2007/11/9,11:34:00,8937.54,8937.54,8937.54,8937.54,376000000
2007/11/9,11:35:00,8944.00,8944.00,8944.00,8944.00,528000000
2007/11/9,11:36:00,8951.04,8951.04,8951.04,8951.04,737000000
2007/11/9,11:37:00,8953.77,8953.77,8953.77,8953.77,390000000
2007/11/9,11:38:00,8954.94,8954.94,8954.94,8954.94,509000000
2007/11/9,11:39:00,8958.06,8958.06,8958.06,8958.06,511000000
2007/11/9,11:40:00,8960.64,8960.64,8960.64,8960.64,389000000
2007/11/9,11:41:00,8962.73,8962.73,8962.73,8962.73,595000000
2007/11/9,11:42:00,8967.13,8967.13,8967.13,8967.13,420000000
2007/11/9,11:43:00,8966.80,8966.80,8966.80,8966.80,467000000
2007/11/9,11:44:00,8964.48,8964.48,8964.48,8964.48,330000000
2007/11/9,11:45:00,8963.97,8963.97,8963.97,8963.97,369000000
2007/11/9,11:46:00,8961.51,8961.51,8961.51,8961.51,346000000
2007/11/9,11:47:00,8961.97,8961.97,8961.97,8961.97,267000000
2007/11/9,11:48:00,8963.31,8963.31,8963.31,8963.31,343000000
2007/11/9,11:49:00,8959.52,8959.52,8959.52,8959.52,256000000
2007/11/9,11:50:00,8961.58,8961.58,8961.58,8961.58,271000000
2007/11/9,11:51:00,8960.57,8960.57,8960.57,8960.57,456000000
2007/11/9,11:52:00,8961.32,8961.32,8961.32,8961.32,415000000
2007/11/9,11:53:00,8959.98,8959.98,8959.98,8959.98,504000000
2007/11/9,11:54:00,8958.32,8958.32,8958.32,8958.32,388000000
2007/11/9,11:55:00,8958.65,8958.65,8958.65,8958.65,347000000
2007/11/9,11:56:00,8958.41,8958.41,8958.41,8958.41,351000000
2007/11/9,11:57:00,8958.51,8958.51,8958.51,8958.51,311000000
2007/11/9,11:58:00,8960.94,8960.94,8960.94,8960.94,375000000
2007/11/9,11:59:00,8960.39,8960.39,8960.39,8960.39,293000000
2007/11/9,12:00:00,8961.48,8961.48,8961.48,8961.48,275000000
2007/11/9,12:01:00,8961.06,8961.06,8961.06,8961.06,358000000
2007/11/9,12:02:00,8961.95,8961.95,8961.95,8961.95,208000000
2007/11/9,12:03:00,8963.07,8963.07,8963.07,8963.07,329000000
2007/11/9,12:04:00,8967.38,8967.38,8967.38,8967.38,329000000
2007/11/9,12:05:00,8967.92,8967.92,8967.92,8967.92,311000000
2007/11/9,12:06:00,8974.32,8974.32,8974.32,8974.32,437000000
2007/11/9,12:07:00,8974.32,8974.32,8974.32,8974.32,335000000
2007/11/9,12:08:00,8979.08,8979.08,8979.08,8979.08,502000000
2007/11/9,12:09:00,8982.98,8982.98,8982.98,8982.98,454000000
2007/11/9,12:10:00,8980.83,8980.83,8980.83,8980.83,384000000
2007/11/9,12:11:00,8983.52,8983.52,8983.52,8983.52,464000000
2007/11/9,12:12:00,8984.17,8984.17,8984.17,8984.17,391000000
2007/11/9,12:13:00,8983.64,8983.64,8983.64,8983.64,497000000
2007/11/9,12:14:00,8984.53,8984.53,8984.53,8984.53,321000000
2007/11/9,12:15:00,8983.85,8983.85,8983.85,8983.85,399000000
2007/11/9,12:16:00,8983.94,8983.94,8983.94,8983.94,419000000
2007/11/9,12:17:00,8992.03,8992.03,8992.03,8992.03,399000000
2007/11/9,12:18:00,8995.37,8995.37,8995.37,8995.37,561000000
2007/11/9,12:19:00,8995.21,8995.21,8995.21,8995.21,478000000
2007/11/9,12:20:00,8999.81,8999.81,8999.81,8999.81,572000000
2007/11/9,12:21:00,9003.93,9003.93,9003.93,9003.93,578000000
2007/11/9,12:22:00,9006.87,9006.87,9006.87,9006.87,663000000
2007/11/9,12:23:00,9011.91,9011.91,9011.91,9011.91,842000000
2007/11/9,12:24:00,9016.73,9016.73,9016.73,9016.73,780000000
2007/11/9,12:25:00,9016.08,9016.08,9016.08,9016.08,640000000
2007/11/9,12:26:00,9014.73,9014.73,9014.73,9014.73,681000000
2007/11/9,12:27:00,9013.38,9013.38,9013.38,9013.38,451000000
2007/11/9,12:28:00,9013.51,9013.51,9013.51,9013.51,595000000
2007/11/9,12:29:00,9012.39,9012.39,9012.39,9012.39,419000000
2007/11/9,12:30:00,9012.15,9012.15,9012.15,9012.15,413000000
2007/11/9,12:31:00,9012.43,9012.43,9012.43,9012.43,508000000
2007/11/9,12:32:00,9013.07,9013.07,9013.07,9013.07,376000000
2007/11/9,12:33:00,9010.74,9010.74,9010.74,9010.74,519000000
2007/11/9,12:34:00,9010.05,9010.05,9010.05,9010.05,403000000
2007/11/9,12:35:00,9009.45,9009.45,9009.45,9009.45,466000000
2007/11/9,12:36:00,9007.22,9007.22,9007.22,9007.22,439000000
2007/11/9,12:37:00,9001.83,9001.83,9001.83,9001.83,335000000
2007/11/9,12:38:00,8999.71,8999.71,8999.71,8999.71,417000000
2007/11/9,12:39:00,8996.18,8996.18,8996.18,8996.18,395000000
2007/11/9,12:40:00,8994.33,8994.33,8994.33,8994.33,347000000
2007/11/9,12:41:00,8991.05,8991.05,8991.05,8991.05,383000000
2007/11/9,12:42:00,8989.33,8989.33,8989.33,8989.33,351000000
2007/11/9,12:43:00,8988.88,8988.88,8988.88,8988.88,512000000
2007/11/9,12:44:00,8987.96,8987.96,8987.96,8987.96,461000000
2007/11/9,12:45:00,8986.56,8986.56,8986.56,8986.56,421000000
2007/11/9,12:46:00,8982.42,8982.42,8982.42,8982.42,523000000
2007/11/9,12:47:00,8979.88,8979.88,8979.88,8979.88,342000000
2007/11/9,12:48:00,8978.81,8978.81,8978.81,8978.81,394000000
2007/11/9,12:49:00,8973.41,8973.41,8973.41,8973.41,361000000
2007/11/9,12:50:00,8972.36,8972.36,8972.36,8972.36,494000000
2007/11/9,12:51:00,8969.10,8969.10,8969.10,8969.10,557000000
2007/11/9,12:52:00,8968.92,8968.92,8968.92,8968.92,323000000
2007/11/9,12:53:00,8969.63,8969.63,8969.63,8969.63,410000000
2007/11/9,12:54:00,8969.60,8969.60,8969.60,8969.60,346000000
2007/11/9,12:55:00,8976.75,8976.75,8976.75,8976.75,371000000
2007/11/9,12:56:00,8974.17,8974.17,8974.17,8974.17,324000000
2007/11/9,12:57:00,8975.86,8975.86,8975.86,8975.86,280000000
2007/11/9,12:58:00,8981.89,8981.89,8981.89,8981.89,539000000
2007/11/9,12:59:00,8984.43,8984.43,8984.43,8984.43,353000000
2007/11/9,13:00:00,8984.72,8984.72,8984.72,8984.72,398000000
2007/11/9,13:01:00,8988.59,8988.59,8988.59,8988.59,478000000
2007/11/9,13:02:00,8987.35,8987.35,8987.35,8987.35,374000000
2007/11/9,13:03:00,8989.39,8989.39,8989.39,8989.39,467000000
2007/11/9,13:04:00,8990.45,8990.45,8990.45,8990.45,464000000
2007/11/9,13:05:00,8989.51,8989.51,8989.51,8989.51,386000000
2007/11/9,13:06:00,8989.27,8989.27,8989.27,8989.27,533000000
2007/11/9,13:07:00,8988.72,8988.72,8988.72,8988.72,435000000
2007/11/9,13:08:00,8988.03,8988.03,8988.03,8988.03,498000000
2007/11/9,13:09:00,8984.09,8984.09,8984.09,8984.09,365000000
2007/11/9,13:10:00,8984.08,8984.08,8984.08,8984.08,377000000
2007/11/9,13:11:00,8981.12,8981.12,8981.12,8981.12,574000000
2007/11/9,13:12:00,8981.20,8981.20,8981.20,8981.20,559000000
2007/11/9,13:13:00,8983.23,8983.23,8983.23,8983.23,657000000
2007/11/9,13:14:00,8979.24,8979.24,8979.24,8979.24,600000000
2007/11/9,13:15:00,8977.32,8977.32,8977.32,8977.32,596000000
2007/11/9,13:16:00,8975.91,8975.91,8975.91,8975.91,634000000
2007/11/9,13:17:00,8975.25,8975.25,8975.25,8975.25,475000000
2007/11/9,13:18:00,8976.00,8976.00,8976.00,8976.00,672000000
2007/11/9,13:19:00,8975.05,8975.05,8975.05,8975.05,518000000
2007/11/9,13:20:00,8970.90,8970.90,8970.90,8970.90,547000000
2007/11/9,13:21:00,8971.92,8971.92,8971.92,8971.92,707000000
2007/11/9,13:22:00,8966.39,8966.39,8966.39,8966.39,621000000
2007/11/9,13:23:00,8968.46,8968.46,8968.46,8968.46,957000000
2007/11/9,13:24:00,8968.30,8968.30,8968.30,8968.30,699000000
2007/11/9,13:25:00,8970.44,8970.44,8970.44,8970.44,730000000
2007/11/9,13:26:00,8970.44,8970.44,8970.44,8970.44,0
2007/11/9,13:27:00,8970.44,8970.44,8970.44,8970.44,0
2007/11/9,13:28:00,8970.44,8970.44,8970.44,8970.44,0
2007/11/9,13:29:00,8970.44,8970.44,8970.44,8970.44,0
2007/11/9,13:30:00,8970.92,8970.92,8970.92,8970.92,1136032768
2007/11/12,09:01:00,8755.37,8755.37,8755.37,8755.37,1289032704
2007/11/12,09:02:00,8747.71,8747.71,8747.71,8747.71,1479000064
2007/11/12,09:03:00,8735.29,8735.29,8735.29,8735.29,1380999936
2007/11/12,09:04:00,8738.27,8738.27,8738.27,8738.27,1236000000
2007/11/12,09:05:00,8739.63,8739.63,8739.63,8739.63,945000000
2007/11/12,09:06:00,8740.46,8740.46,8740.46,8740.46,1355000064
2007/11/12,09:07:00,8745.30,8745.30,8745.30,8745.30,903000000
2007/11/12,09:08:00,8744.28,8744.28,8744.28,8744.28,1160000000
2007/11/12,09:09:00,8729.51,8729.51,8729.51,8729.51,1358000000
2007/11/12,09:10:00,8718.83,8718.83,8718.83,8718.83,977000000
2007/11/12,09:11:00,8709.03,8709.03,8709.03,8709.03,1324999936
2007/11/12,09:12:00,8700.75,8700.75,8700.75,8700.75,1123000064
2007/11/12,09:13:00,8698.50,8698.50,8698.50,8698.50,1383000064
2007/11/12,09:14:00,8701.01,8701.01,8701.01,8701.01,1286000000
2007/11/12,09:15:00,8698.99,8698.99,8698.99,8698.99,856000000
2007/11/12,09:16:00,8706.17,8706.17,8706.17,8706.17,1019000000
2007/11/12,09:17:00,8712.66,8712.66,8712.66,8712.66,811000000
2007/11/12,09:18:00,8716.55,8716.55,8716.55,8716.55,814000000
2007/11/12,09:19:00,8722.95,8722.95,8722.95,8722.95,865000000
2007/11/12,09:20:00,8733.38,8733.38,8733.38,8733.38,710000000
2007/11/12,09:21:00,8735.87,8735.87,8735.87,8735.87,920000000
2007/11/12,09:22:00,8742.42,8742.42,8742.42,8742.42,724000000
2007/11/12,09:23:00,8743.05,8743.05,8743.05,8743.05,752000000
2007/11/12,09:24:00,8745.02,8745.02,8745.02,8745.02,847000000
2007/11/12,09:25:00,8742.71,8742.71,8742.71,8742.71,681000000
2007/11/12,09:26:00,8735.93,8735.93,8735.93,8735.93,790000000
2007/11/12,09:27:00,8728.76,8728.76,8728.76,8728.76,737000000
2007/11/12,09:28:00,8730.67,8730.67,8730.67,8730.67,704000000
2007/11/12,09:29:00,8729.98,8729.98,8729.98,8729.98,641000000
2007/11/12,09:30:00,8732.10,8732.10,8732.10,8732.10,482000000
2007/11/12,09:31:00,8728.55,8728.55,8728.55,8728.55,648000000
2007/11/12,09:32:00,8723.63,8723.63,8723.63,8723.63,567000000
2007/11/12,09:33:00,8722.93,8722.93,8722.93,8722.93,529000000
2007/11/12,09:34:00,8726.11,8726.11,8726.11,8726.11,551000000
2007/11/12,09:35:00,8726.28,8726.28,8726.28,8726.28,486000000
2007/11/12,09:36:00,8727.18,8727.18,8727.18,8727.18,655000000
2007/11/12,09:37:00,8731.20,8731.20,8731.20,8731.20,559000000
2007/11/12,09:38:00,8735.10,8735.10,8735.10,8735.10,562000000
2007/11/12,09:39:00,8741.21,8741.21,8741.21,8741.21,806000000
2007/11/12,09:40:00,8744.95,8744.95,8744.95,8744.95,514000000
2007/11/12,09:41:00,8751.87,8751.87,8751.87,8751.87,865000000
2007/11/12,09:42:00,8756.42,8756.42,8756.42,8756.42,673000000
2007/11/12,09:43:00,8758.31,8758.31,8758.31,8758.31,789000000
2007/11/12,09:44:00,8757.05,8757.05,8757.05,8757.05,824000000
2007/11/12,09:45:00,8757.82,8757.82,8757.82,8757.82,525000000
2007/11/12,09:46:00,8751.29,8751.29,8751.29,8751.29,803000000
2007/11/12,09:47:00,8742.01,8742.01,8742.01,8742.01,632000000
2007/11/12,09:48:00,8737.73,8737.73,8737.73,8737.73,595000000
2007/11/12,09:49:00,8731.30,8731.30,8731.30,8731.30,742000000
2007/11/12,09:50:00,8727.50,8727.50,8727.50,8727.50,705000000
2007/11/12,09:51:00,8726.31,8726.31,8726.31,8726.31,765000000
2007/11/12,09:52:00,8730.51,8730.51,8730.51,8730.51,374000000
2007/11/12,09:53:00,8732.31,8732.31,8732.31,8732.31,527000000
2007/11/12,09:54:00,8736.76,8736.76,8736.76,8736.76,511000000
2007/11/12,09:55:00,8737.70,8737.70,8737.70,8737.70,347000000
2007/11/12,09:56:00,8741.08,8741.08,8741.08,8741.08,476000000
2007/11/12,09:57:00,8744.44,8744.44,8744.44,8744.44,466000000
2007/11/12,09:58:00,8747.64,8747.64,8747.64,8747.64,558000000
2007/11/12,09:59:00,8749.72,8749.72,8749.72,8749.72,485000000
2007/11/12,10:00:00,8747.57,8747.57,8747.57,8747.57,527000000
2007/11/12,10:01:00,8744.62,8744.62,8744.62,8744.62,550000000
2007/11/12,10:02:00,8742.89,8742.89,8742.89,8742.89,563000000
2007/11/12,10:03:00,8743.82,8743.82,8743.82,8743.82,428000000
2007/11/12,10:04:00,8747.86,8747.86,8747.86,8747.86,393000000
2007/11/12,10:05:00,8749.47,8749.47,8749.47,8749.47,312000000
2007/11/12,10:06:00,8751.36,8751.36,8751.36,8751.36,459000000
2007/11/12,10:07:00,8754.18,8754.18,8754.18,8754.18,325000000
2007/11/12,10:08:00,8751.46,8751.46,8751.46,8751.46,502000000
2007/11/12,10:09:00,8751.33,8751.33,8751.33,8751.33,523000000
2007/11/12,10:10:00,8746.09,8746.09,8746.09,8746.09,529000000
2007/11/12,10:11:00,8745.23,8745.23,8745.23,8745.23,512000000
2007/11/12,10:12:00,8745.71,8745.71,8745.71,8745.71,398000000
2007/11/12,10:13:00,8745.09,8745.09,8745.09,8745.09,543000000
2007/11/12,10:14:00,8747.25,8747.25,8747.25,8747.25,372000000
2007/11/12,10:15:00,8753.80,8753.80,8753.80,8753.80,307000000
2007/11/12,10:16:00,8758.19,8758.19,8758.19,8758.19,440000000
2007/11/12,10:17:00,8756.40,8756.40,8756.40,8756.40,363000000
2007/11/12,10:18:00,8757.16,8757.16,8757.16,8757.16,324000000
2007/11/12,10:19:00,8757.67,8757.67,8757.67,8757.67,370000000
2007/11/12,10:20:00,8754.15,8754.15,8754.15,8754.15,747000000
2007/11/12,10:21:00,8754.88,8754.88,8754.88,8754.88,540000000
2007/11/12,10:22:00,8757.39,8757.39,8757.39,8757.39,256000000
2007/11/12,10:23:00,8756.10,8756.10,8756.10,8756.10,325000000
2007/11/12,10:24:00,8760.32,8760.32,8760.32,8760.32,327000000
2007/11/12,10:25:00,8759.85,8759.85,8759.85,8759.85,281000000
2007/11/12,10:26:00,8763.78,8763.78,8763.78,8763.78,411000000
2007/11/12,10:27:00,8761.92,8761.92,8761.92,8761.92,302000000
2007/11/12,10:28:00,8763.02,8763.02,8763.02,8763.02,430000000
2007/11/12,10:29:00,8765.51,8765.51,8765.51,8765.51,273000000
2007/11/12,10:30:00,8762.61,8762.61,8762.61,8762.61,291000000
2007/11/12,10:31:00,8764.15,8764.15,8764.15,8764.15,486000000
2007/11/12,10:32:00,8762.98,8762.98,8762.98,8762.98,242000000
2007/11/12,10:33:00,8762.48,8762.48,8762.48,8762.48,417000000
2007/11/12,10:34:00,8762.34,8762.34,8762.34,8762.34,281000000
2007/11/12,10:35:00,8757.28,8757.28,8757.28,8757.28,297000000
2007/11/12,10:36:00,8753.48,8753.48,8753.48,8753.48,467000000
2007/11/12,10:37:00,8747.98,8747.98,8747.98,8747.98,555000000
2007/11/12,10:38:00,8741.93,8741.93,8741.93,8741.93,718000000
2007/11/12,10:39:00,8733.83,8733.83,8733.83,8733.83,701000000
2007/11/12,10:40:00,8730.96,8730.96,8730.96,8730.96,537000000
2007/11/12,10:41:00,8729.13,8729.13,8729.13,8729.13,641000000
2007/11/12,10:42:00,8728.50,8728.50,8728.50,8728.50,426000000
2007/11/12,10:43:00,8729.01,8729.01,8729.01,8729.01,560000000
2007/11/12,10:44:00,8727.47,8727.47,8727.47,8727.47,415000000
2007/11/12,10:45:00,8729.58,8729.58,8729.58,8729.58,372000000
2007/11/12,10:46:00,8727.59,8727.59,8727.59,8727.59,507000000
2007/11/12,10:47:00,8728.95,8728.95,8728.95,8728.95,245000000
2007/11/12,10:48:00,8726.99,8726.99,8726.99,8726.99,387000000
2007/11/12,10:49:00,8725.63,8725.63,8725.63,8725.63,262000000
2007/11/12,10:50:00,8726.59,8726.59,8726.59,8726.59,332000000
2007/11/12,10:51:00,8726.75,8726.75,8726.75,8726.75,358000000
2007/11/12,10:52:00,8725.67,8725.67,8725.67,8725.67,235000000
2007/11/12,10:53:00,8732.32,8732.32,8732.32,8732.32,316000000
2007/11/12,10:54:00,8726.05,8726.05,8726.05,8726.05,394000000
2007/11/12,10:55:00,8721.81,8721.81,8721.81,8721.81,419000000
2007/11/12,10:56:00,8719.26,8719.26,8719.26,8719.26,580000000
2007/11/12,10:57:00,8713.47,8713.47,8713.47,8713.47,427000000
2007/11/12,10:58:00,8710.12,8710.12,8710.12,8710.12,656000000
2007/11/12,10:59:00,8704.13,8704.13,8704.13,8704.13,555000000
2007/11/12,11:00:00,8700.93,8700.93,8700.93,8700.93,617000000
2007/11/12,11:01:00,8695.13,8695.13,8695.13,8695.13,984000000
2007/11/12,11:02:00,8694.00,8694.00,8694.00,8694.00,735000000
2007/11/12,11:03:00,8693.80,8693.80,8693.80,8693.80,890000000
2007/11/12,11:04:00,8692.65,8692.65,8692.65,8692.65,719000000
2007/11/12,11:05:00,8691.38,8691.38,8691.38,8691.38,477000000
2007/11/12,11:06:00,8691.57,8691.57,8691.57,8691.57,549000000
2007/11/12,11:07:00,8689.21,8689.21,8689.21,8689.21,614000000
2007/11/12,11:08:00,8690.92,8690.92,8690.92,8690.92,459000000
2007/11/12,11:09:00,8687.11,8687.11,8687.11,8687.11,427000000
2007/11/12,11:10:00,8690.03,8690.03,8690.03,8690.03,363000000
2007/11/12,11:11:00,8690.10,8690.10,8690.10,8690.10,427000000
2007/11/12,11:12:00,8693.40,8693.40,8693.40,8693.40,331000000
2007/11/12,11:13:00,8695.29,8695.29,8695.29,8695.29,412000000
2007/11/12,11:14:00,8691.46,8691.46,8691.46,8691.46,381000000
2007/11/12,11:15:00,8692.67,8692.67,8692.67,8692.67,356000000
2007/11/12,11:16:00,8693.83,8693.83,8693.83,8693.83,471000000
2007/11/12,11:17:00,8693.04,8693.04,8693.04,8693.04,339000000
2007/11/12,11:18:00,8696.68,8696.68,8696.68,8696.68,358000000
2007/11/12,11:19:00,8696.27,8696.27,8696.27,8696.27,273000000
2007/11/12,11:20:00,8696.47,8696.47,8696.47,8696.47,339000000
2007/11/12,11:21:00,8695.61,8695.61,8695.61,8695.61,473000000
2007/11/12,11:22:00,8692.93,8692.93,8692.93,8692.93,285000000
2007/11/12,11:23:00,8690.29,8690.29,8690.29,8690.29,412000000
2007/11/12,11:24:00,8687.25,8687.25,8687.25,8687.25,385000000
2007/11/12,11:25:00,8685.66,8685.66,8685.66,8685.66,453000000
2007/11/12,11:26:00,8680.59,8680.59,8680.59,8680.59,550000000
2007/11/12,11:27:00,8682.33,8682.33,8682.33,8682.33,426000000
2007/11/12,11:28:00,8678.26,8678.26,8678.26,8678.26,491000000
2007/11/12,11:29:00,8676.46,8676.46,8676.46,8676.46,358000000
2007/11/12,11:30:00,8673.90,8673.90,8673.90,8673.90,373000000
2007/11/12,11:31:00,8675.66,8675.66,8675.66,8675.66,515000000
2007/11/12,11:32:00,8675.86,8675.86,8675.86,8675.86,371000000
2007/11/12,11:33:00,8672.95,8672.95,8672.95,8672.95,501000000
2007/11/12,11:34:00,8671.21,8671.21,8671.21,8671.21,398000000
2007/11/12,11:35:00,8671.97,8671.97,8671.97,8671.97,438000000
2007/11/12,11:36:00,8667.75,8667.75,8667.75,8667.75,507000000
2007/11/12,11:37:00,8670.38,8670.38,8670.38,8670.38,422000000
2007/11/12,11:38:00,8665.64,8665.64,8665.64,8665.64,578000000
2007/11/12,11:39:00,8665.95,8665.95,8665.95,8665.95,364000000
2007/11/12,11:40:00,8664.93,8664.93,8664.93,8664.93,457000000
2007/11/12,11:41:00,8663.89,8663.89,8663.89,8663.89,614000000
2007/11/12,11:42:00,8664.77,8664.77,8664.77,8664.77,394000000
2007/11/12,11:43:00,8666.00,8666.00,8666.00,8666.00,392000000
2007/11/12,11:44:00,8670.67,8670.67,8670.67,8670.67,345000000
2007/11/12,11:45:00,8673.40,8673.40,8673.40,8673.40,272000000
2007/11/12,11:46:00,8675.79,8675.79,8675.79,8675.79,387000000
2007/11/12,11:47:00,8677.59,8677.59,8677.59,8677.59,250000000
2007/11/12,11:48:00,8675.45,8675.45,8675.45,8675.45,326000000
2007/11/12,11:49:00,8678.97,8678.97,8678.97,8678.97,231000000
2007/11/12,11:50:00,8679.83,8679.83,8679.83,8679.83,238000000
2007/11/12,11:51:00,8681.35,8681.35,8681.35,8681.35,252000000
2007/11/12,11:52:00,8681.65,8681.65,8681.65,8681.65,191000000
2007/11/12,11:53:00,8680.04,8680.04,8680.04,8680.04,262000000
2007/11/12,11:54:00,8678.40,8678.40,8678.40,8678.40,280000000
2007/11/12,11:55:00,8677.59,8677.59,8677.59,8677.59,211000000
2007/11/12,11:56:00,8675.67,8675.67,8675.67,8675.67,300000000
2007/11/12,11:57:00,8672.58,8672.58,8672.58,8672.58,246000000
2007/11/12,11:58:00,8672.79,8672.79,8672.79,8672.79,260000000
2007/11/12,11:59:00,8672.32,8672.32,8672.32,8672.32,244000000
2007/11/12,12:00:00,8672.38,8672.38,8672.38,8672.38,230000000
2007/11/12,12:01:00,8669.56,8669.56,8669.56,8669.56,440000000
2007/11/12,12:02:00,8667.53,8667.53,8667.53,8667.53,476000000
2007/11/12,12:03:00,8664.20,8664.20,8664.20,8664.20,696000000
2007/11/12,12:04:00,8658.29,8658.29,8658.29,8658.29,742000000
2007/11/12,12:05:00,8654.63,8654.63,8654.63,8654.63,675000000
2007/11/12,12:06:00,8651.99,8651.99,8651.99,8651.99,834000000
2007/11/12,12:07:00,8647.72,8647.72,8647.72,8647.72,775000000
2007/11/12,12:08:00,8645.64,8645.64,8645.64,8645.64,721000000
2007/11/12,12:09:00,8645.32,8645.32,8645.32,8645.32,636000000
2007/11/12,12:10:00,8645.45,8645.45,8645.45,8645.45,420000000
2007/11/12,12:11:00,8644.09,8644.09,8644.09,8644.09,460000000
2007/11/12,12:12:00,8641.37,8641.37,8641.37,8641.37,333000000
2007/11/12,12:13:00,8642.20,8642.20,8642.20,8642.20,427000000
2007/11/12,12:14:00,8646.05,8646.05,8646.05,8646.05,303000000
2007/11/12,12:15:00,8645.62,8645.62,8645.62,8645.62,374000000
2007/11/12,12:16:00,8642.68,8642.68,8642.68,8642.68,383000000
2007/11/12,12:17:00,8643.37,8643.37,8643.37,8643.37,278000000
2007/11/12,12:18:00,8641.71,8641.71,8641.71,8641.71,573000000
2007/11/12,12:19:00,8637.45,8637.45,8637.45,8637.45,371000000
2007/11/12,12:20:00,8637.19,8637.19,8637.19,8637.19,395000000
2007/11/12,12:21:00,8632.99,8632.99,8632.99,8632.99,692000000
2007/11/12,12:22:00,8631.96,8631.96,8631.96,8631.96,406000000
2007/11/12,12:23:00,8632.07,8632.07,8632.07,8632.07,575000000
2007/11/12,12:24:00,8630.48,8630.48,8630.48,8630.48,419000000
2007/11/12,12:25:00,8630.03,8630.03,8630.03,8630.03,442000000
2007/11/12,12:26:00,8628.08,8628.08,8628.08,8628.08,568000000
2007/11/12,12:27:00,8627.48,8627.48,8627.48,8627.48,426000000
2007/11/12,12:28:00,8629.11,8629.11,8629.11,8629.11,520000000
2007/11/12,12:29:00,8626.58,8626.58,8626.58,8626.58,315000000
2007/11/12,12:30:00,8630.65,8630.65,8630.65,8630.65,289000000
2007/11/12,12:31:00,8632.63,8632.63,8632.63,8632.63,354000000
2007/11/12,12:32:00,8635.14,8635.14,8635.14,8635.14,260000000
2007/11/12,12:33:00,8637.20,8637.20,8637.20,8637.20,452000000
2007/11/12,12:34:00,8640.39,8640.39,8640.39,8640.39,285000000
2007/11/12,12:35:00,8638.43,8638.43,8638.43,8638.43,386000000
2007/11/12,12:36:00,8644.66,8644.66,8644.66,8644.66,430000000
2007/11/12,12:37:00,8645.08,8645.08,8645.08,8645.08,321000000
2007/11/12,12:38:00,8646.79,8646.79,8646.79,8646.79,393000000
2007/11/12,12:39:00,8647.60,8647.60,8647.60,8647.60,325000000
2007/11/12,12:40:00,8649.92,8649.92,8649.92,8649.92,260000000
2007/11/12,12:41:00,8651.06,8651.06,8651.06,8651.06,323000000
2007/11/12,12:42:00,8654.04,8654.04,8654.04,8654.04,230000000
2007/11/12,12:43:00,8654.29,8654.29,8654.29,8654.29,307000000
2007/11/12,12:44:00,8655.84,8655.84,8655.84,8655.84,251000000
2007/11/12,12:45:00,8658.10,8658.10,8658.10,8658.10,180000000
2007/11/12,12:46:00,8660.87,8660.87,8660.87,8660.87,282000000
2007/11/12,12:47:00,8661.58,8661.58,8661.58,8661.58,259000000
2007/11/12,12:48:00,8664.80,8664.80,8664.80,8664.80,333000000
2007/11/12,12:49:00,8668.15,8668.15,8668.15,8668.15,328000000
2007/11/12,12:50:00,8672.03,8672.03,8672.03,8672.03,259000000
2007/11/12,12:51:00,8674.99,8674.99,8674.99,8674.99,407000000
2007/11/12,12:52:00,8677.47,8677.47,8677.47,8677.47,281000000
2007/11/12,12:53:00,8679.66,8679.66,8679.66,8679.66,506000000
2007/11/12,12:54:00,8684.66,8684.66,8684.66,8684.66,329000000
2007/11/12,12:55:00,8690.15,8690.15,8690.15,8690.15,341000000
2007/11/12,12:56:00,8694.19,8694.19,8694.19,8694.19,435000000
2007/11/12,12:57:00,8694.86,8694.86,8694.86,8694.86,307000000
2007/11/12,12:58:00,8698.27,8698.27,8698.27,8698.27,388000000
2007/11/12,12:59:00,8700.63,8700.63,8700.63,8700.63,384000000
2007/11/12,13:00:00,8701.66,8701.66,8701.66,8701.66,287000000
2007/11/12,13:01:00,8700.92,8700.92,8700.92,8700.92,372000000
2007/11/12,13:02:00,8699.28,8699.28,8699.28,8699.28,284000000
2007/11/12,13:03:00,8698.40,8698.40,8698.40,8698.40,401000000
2007/11/12,13:04:00,8696.28,8696.28,8696.28,8696.28,319000000
2007/11/12,13:05:00,8695.63,8695.63,8695.63,8695.63,265000000
2007/11/12,13:06:00,8694.36,8694.36,8694.36,8694.36,402000000
2007/11/12,13:07:00,8692.01,8692.01,8692.01,8692.01,359000000
2007/11/12,13:08:00,8686.10,8686.10,8686.10,8686.10,613000000
2007/11/12,13:09:00,8681.73,8681.73,8681.73,8681.73,463000000
2007/11/12,13:10:00,8677.16,8677.16,8677.16,8677.16,410000000
2007/11/12,13:11:00,8674.08,8674.08,8674.08,8674.08,544000000
2007/11/12,13:12:00,8673.96,8673.96,8673.96,8673.96,422000000
2007/11/12,13:13:00,8670.83,8670.83,8670.83,8670.83,529000000
2007/11/12,13:14:00,8668.78,8668.78,8668.78,8668.78,382000000
2007/11/12,13:15:00,8666.94,8666.94,8666.94,8666.94,437000000
2007/11/12,13:16:00,8666.92,8666.92,8666.92,8666.92,523000000
2007/11/12,13:17:00,8664.59,8664.59,8664.59,8664.59,387000000
2007/11/12,13:18:00,8665.83,8665.83,8665.83,8665.83,589000000
2007/11/12,13:19:00,8662.93,8662.93,8662.93,8662.93,452000000
2007/11/12,13:20:00,8664.71,8664.71,8664.71,8664.71,547000000
2007/11/12,13:21:00,8668.05,8668.05,8668.05,8668.05,591000000
2007/11/12,13:22:00,8666.22,8666.22,8666.22,8666.22,604000000
2007/11/12,13:23:00,8672.85,8672.85,8672.85,8672.85,677000000
2007/11/12,13:24:00,8674.07,8674.07,8674.07,8674.07,508000000
2007/11/12,13:25:00,8675.91,8675.91,8675.91,8675.91,600000000
2007/11/12,13:26:00,8675.91,8675.91,8675.91,8675.91,0
2007/11/12,13:27:00,8675.91,8675.91,8675.91,8675.91,0
2007/11/12,13:28:00,8675.91,8675.91,8675.91,8675.91,0
2007/11/12,13:29:00,8675.91,8675.91,8675.91,8675.91,0
2007/11/12,13:30:00,8670.61,8670.61,8670.61,8670.61,4147000064
2007/11/13,09:01:00,8673.20,8673.20,8673.20,8673.20,3892000000
2007/11/13,09:02:00,8687.95,8687.95,8687.95,8687.95,1128000000
2007/11/13,09:03:00,8705.11,8705.11,8705.11,8705.11,1190000000
2007/11/13,09:04:00,8712.79,8712.79,8712.79,8712.79,1204000000
2007/11/13,09:05:00,8712.81,8712.81,8712.81,8712.81,1031000000
2007/11/13,09:06:00,8712.89,8712.89,8712.89,8712.89,1222000000
2007/11/13,09:07:00,8713.82,8713.82,8713.82,8713.82,1017000000
2007/11/13,09:08:00,8708.26,8708.26,8708.26,8708.26,914000000
2007/11/13,09:09:00,8706.82,8706.82,8706.82,8706.82,932000000
2007/11/13,09:10:00,8706.72,8706.72,8706.72,8706.72,779000000
2007/11/13,09:11:00,8702.54,8702.54,8702.54,8702.54,901000000
2007/11/13,09:12:00,8701.36,8701.36,8701.36,8701.36,797000000
2007/11/13,09:13:00,8697.63,8697.63,8697.63,8697.63,898000000
2007/11/13,09:14:00,8697.07,8697.07,8697.07,8697.07,807000000
2007/11/13,09:15:00,8694.70,8694.70,8694.70,8694.70,604000000
2007/11/13,09:16:00,8699.51,8699.51,8699.51,8699.51,840000000
2007/11/13,09:17:00,8697.69,8697.69,8697.69,8697.69,826000000
2007/11/13,09:18:00,8701.53,8701.53,8701.53,8701.53,859000000
2007/11/13,09:19:00,8704.86,8704.86,8704.86,8704.86,879000000
2007/11/13,09:20:00,8706.19,8706.19,8706.19,8706.19,627000000
2007/11/13,09:21:00,8709.86,8709.86,8709.86,8709.86,778000000
2007/11/13,09:22:00,8710.45,8710.45,8710.45,8710.45,629000000
2007/11/13,09:23:00,8709.79,8709.79,8709.79,8709.79,741000000
2007/11/13,09:24:00,8709.20,8709.20,8709.20,8709.20,661000000
2007/11/13,09:25:00,8708.58,8708.58,8708.58,8708.58,498000000
2007/11/13,09:26:00,8707.09,8707.09,8707.09,8707.09,704000000
2007/11/13,09:27:00,8703.14,8703.14,8703.14,8703.14,542000000
2007/11/13,09:28:00,8699.66,8699.66,8699.66,8699.66,646000000
2007/11/13,09:29:00,8697.53,8697.53,8697.53,8697.53,633000000
2007/11/13,09:30:00,8691.33,8691.33,8691.33,8691.33,700000000
2007/11/13,09:31:00,8683.03,8683.03,8683.03,8683.03,956000000
2007/11/13,09:32:00,8678.80,8678.80,8678.80,8678.80,969000000
2007/11/13,09:33:00,8673.75,8673.75,8673.75,8673.75,1065000000
2007/11/13,09:34:00,8663.39,8663.39,8663.39,8663.39,1272000000
2007/11/13,09:35:00,8654.21,8654.21,8654.21,8654.21,1098000000
2007/11/13,09:36:00,8644.50,8644.50,8644.50,8644.50,1430000000
2007/11/13,09:37:00,8655.49,8655.49,8655.49,8655.49,1106000000
2007/11/13,09:38:00,8653.12,8653.12,8653.12,8653.12,1108000000
2007/11/13,09:39:00,8655.67,8655.67,8655.67,8655.67,1003000000
2007/11/13,09:40:00,8661.27,8661.27,8661.27,8661.27,755000000
2007/11/13,09:41:00,8660.45,8660.45,8660.45,8660.45,761000000
2007/11/13,09:42:00,8664.55,8664.55,8664.55,8664.55,582000000
2007/11/13,09:43:00,8666.78,8666.78,8666.78,8666.78,585000000
2007/11/13,09:44:00,8670.38,8670.38,8670.38,8670.38,564000000
2007/11/13,09:45:00,8672.62,8672.62,8672.62,8672.62,479000000
2007/11/13,09:46:00,8671.74,8671.74,8671.74,8671.74,552000000
2007/11/13,09:47:00,8674.44,8674.44,8674.44,8674.44,383000000
2007/11/13,09:48:00,8673.82,8673.82,8673.82,8673.82,435000000
2007/11/13,09:49:00,8673.38,8673.38,8673.38,8673.38,457000000
2007/11/13,09:50:00,8671.56,8671.56,8671.56,8671.56,430000000
2007/11/13,09:51:00,8670.10,8670.10,8670.10,8670.10,443000000
2007/11/13,09:52:00,8669.22,8669.22,8669.22,8669.22,376000000
2007/11/13,09:53:00,8669.06,8669.06,8669.06,8669.06,411000000
2007/11/13,09:54:00,8664.41,8664.41,8664.41,8664.41,383000000
2007/11/13,09:55:00,8661.53,8661.53,8661.53,8661.53,343000000
2007/11/13,09:56:00,8659.28,8659.28,8659.28,8659.28,475000000
2007/11/13,09:57:00,8656.47,8656.47,8656.47,8656.47,379000000
2007/11/13,09:58:00,8652.84,8652.84,8652.84,8652.84,424000000
2007/11/13,09:59:00,8651.56,8651.56,8651.56,8651.56,471000000
2007/11/13,10:00:00,8652.71,8652.71,8652.71,8652.71,555000000
2007/11/13,10:01:00,8658.24,8658.24,8658.24,8658.24,611000000
2007/11/13,10:02:00,8665.18,8665.18,8665.18,8665.18,503000000
2007/11/13,10:03:00,8671.75,8671.75,8671.75,8671.75,602000000
2007/11/13,10:04:00,8675.83,8675.83,8675.83,8675.83,589000000
2007/11/13,10:05:00,8675.34,8675.34,8675.34,8675.34,427000000
2007/11/13,10:06:00,8677.17,8677.17,8677.17,8677.17,517000000
2007/11/13,10:07:00,8679.36,8679.36,8679.36,8679.36,328000000
2007/11/13,10:08:00,8683.66,8683.66,8683.66,8683.66,398000000
2007/11/13,10:09:00,8689.45,8689.45,8689.45,8689.45,523000000
2007/11/13,10:10:00,8693.92,8693.92,8693.92,8693.92,523000000
2007/11/13,10:11:00,8701.70,8701.70,8701.70,8701.70,755000000
2007/11/13,10:12:00,8708.86,8708.86,8708.86,8708.86,774000000
2007/11/13,10:13:00,8712.08,8712.08,8712.08,8712.08,788000000
2007/11/13,10:14:00,8714.31,8714.31,8714.31,8714.31,667000000
2007/11/13,10:15:00,8714.03,8714.03,8714.03,8714.03,400000000
2007/11/13,10:16:00,8715.87,8715.87,8715.87,8715.87,591000000
2007/11/13,10:17:00,8715.20,8715.20,8715.20,8715.20,355000000
2007/11/13,10:18:00,8715.72,8715.72,8715.72,8715.72,436000000
2007/11/13,10:19:00,8714.11,8714.11,8714.11,8714.11,424000000
2007/11/13,10:20:00,8711.23,8711.23,8711.23,8711.23,309000000
2007/11/13,10:21:00,8706.68,8706.68,8706.68,8706.68,469000000
2007/11/13,10:22:00,8704.26,8704.26,8704.26,8704.26,342000000
2007/11/13,10:23:00,8705.23,8705.23,8705.23,8705.23,316000000
2007/11/13,10:24:00,8702.34,8702.34,8702.34,8702.34,289000000
2007/11/13,10:25:00,8701.88,8701.88,8701.88,8701.88,226000000
2007/11/13,10:26:00,8701.91,8701.91,8701.91,8701.91,376000000
2007/11/13,10:27:00,8702.33,8702.33,8702.33,8702.33,206000000
2007/11/13,10:28:00,8702.71,8702.71,8702.71,8702.71,327000000
2007/11/13,10:29:00,8698.88,8698.88,8698.88,8698.88,225000000
2007/11/13,10:30:00,8700.28,8700.28,8700.28,8700.28,185000000
2007/11/13,10:31:00,8698.39,8698.39,8698.39,8698.39,306000000
2007/11/13,10:32:00,8695.88,8695.88,8695.88,8695.88,219000000
2007/11/13,10:33:00,8695.34,8695.34,8695.34,8695.34,262000000
2007/11/13,10:34:00,8695.18,8695.18,8695.18,8695.18,304000000
2007/11/13,10:35:00,8696.04,8696.04,8696.04,8696.04,256000000
2007/11/13,10:36:00,8696.13,8696.13,8696.13,8696.13,356000000
2007/11/13,10:37:00,8697.08,8697.08,8697.08,8697.08,228000000
2007/11/13,10:38:00,8700.21,8700.21,8700.21,8700.21,270000000
2007/11/13,10:39:00,8699.80,8699.80,8699.80,8699.80,252000000
2007/11/13,10:40:00,8700.37,8700.37,8700.37,8700.37,249000000
2007/11/13,10:41:00,8702.63,8702.63,8702.63,8702.63,309000000
2007/11/13,10:42:00,8705.16,8705.16,8705.16,8705.16,225000000
2007/11/13,10:43:00,8706.49,8706.49,8706.49,8706.49,305000000
2007/11/13,10:44:00,8708.14,8708.14,8708.14,8708.14,328000000
2007/11/13,10:45:00,8711.64,8711.64,8711.64,8711.64,329000000
2007/11/13,10:46:00,8716.58,8716.58,8716.58,8716.58,558000000
2007/11/13,10:47:00,8716.17,8716.17,8716.17,8716.17,404000000
2007/11/13,10:48:00,8721.05,8721.05,8721.05,8721.05,548000000
2007/11/13,10:49:00,8724.66,8724.66,8724.66,8724.66,586000000
2007/11/13,10:50:00,8727.48,8727.48,8727.48,8727.48,503000000
2007/11/13,10:51:00,8731.58,8731.58,8731.58,8731.58,800000000
2007/11/13,10:52:00,8735.72,8735.72,8735.72,8735.72,531000000
2007/11/13,10:53:00,8737.75,8737.75,8737.75,8737.75,604000000
2007/11/13,10:54:00,8735.04,8735.04,8735.04,8735.04,569000000
2007/11/13,10:55:00,8733.50,8733.50,8733.50,8733.50,499000000
2007/11/13,10:56:00,8732.25,8732.25,8732.25,8732.25,587000000
2007/11/13,10:57:00,8730.93,8730.93,8730.93,8730.93,465000000
2007/11/13,10:58:00,8734.44,8734.44,8734.44,8734.44,534000000
2007/11/13,10:59:00,8739.04,8739.04,8739.04,8739.04,390000000
2007/11/13,11:00:00,8738.29,8738.29,8738.29,8738.29,308000000
2007/11/13,11:01:00,8742.41,8742.41,8742.41,8742.41,482000000
2007/11/13,11:02:00,8741.49,8741.49,8741.49,8741.49,359000000
2007/11/13,11:03:00,8739.76,8739.76,8739.76,8739.76,561000000
2007/11/13,11:04:00,8738.06,8738.06,8738.06,8738.06,405000000
2007/11/13,11:05:00,8738.77,8738.77,8738.77,8738.77,403000000
2007/11/13,11:06:00,8738.95,8738.95,8738.95,8738.95,546000000
2007/11/13,11:07:00,8739.60,8739.60,8739.60,8739.60,354000000
2007/11/13,11:08:00,8738.22,8738.22,8738.22,8738.22,316000000
2007/11/13,11:09:00,8737.63,8737.63,8737.63,8737.63,323000000
2007/11/13,11:10:00,8736.67,8736.67,8736.67,8736.67,305000000
2007/11/13,11:11:00,8736.42,8736.42,8736.42,8736.42,432000000
2007/11/13,11:12:00,8733.48,8733.48,8733.48,8733.48,301000000
2007/11/13,11:13:00,8733.88,8733.88,8733.88,8733.88,307000000
2007/11/13,11:14:00,8732.91,8732.91,8732.91,8732.91,238000000
2007/11/13,11:15:00,8735.73,8735.73,8735.73,8735.73,283000000
2007/11/13,11:16:00,8737.17,8737.17,8737.17,8737.17,297000000
2007/11/13,11:17:00,8736.55,8736.55,8736.55,8736.55,231000000
2007/11/13,11:18:00,8737.10,8737.10,8737.10,8737.10,318000000
2007/11/13,11:19:00,8737.38,8737.38,8737.38,8737.38,300000000
2007/11/13,11:20:00,8734.76,8734.76,8734.76,8734.76,285000000
2007/11/13,11:21:00,8722.20,8722.20,8722.20,8722.20,678000000
2007/11/13,11:22:00,8714.33,8714.33,8714.33,8714.33,648000000
2007/11/13,11:23:00,8704.98,8704.98,8704.98,8704.98,803000000
2007/11/13,11:24:00,8700.91,8700.91,8700.91,8700.91,623000000
2007/11/13,11:25:00,8697.69,8697.69,8697.69,8697.69,670000000
2007/11/13,11:26:00,8699.09,8699.09,8699.09,8699.09,665000000
2007/11/13,11:27:00,8697.38,8697.38,8697.38,8697.38,421000000
2007/11/13,11:28:00,8698.35,8698.35,8698.35,8698.35,358000000
2007/11/13,11:29:00,8696.45,8696.45,8696.45,8696.45,318000000
2007/11/13,11:30:00,8694.58,8694.58,8694.58,8694.58,294000000
2007/11/13,11:31:00,8688.55,8688.55,8688.55,8688.55,392000000
2007/11/13,11:32:00,8684.27,8684.27,8684.27,8684.27,451000000
2007/11/13,11:33:00,8678.23,8678.23,8678.23,8678.23,610000000
2007/11/13,11:34:00,8675.96,8675.96,8675.96,8675.96,701000000
2007/11/13,11:35:00,8671.15,8671.15,8671.15,8671.15,501000000
2007/11/13,11:36:00,8670.34,8670.34,8670.34,8670.34,673000000
2007/11/13,11:37:00,8666.50,8666.50,8666.50,8666.50,600000000
2007/11/13,11:38:00,8667.03,8667.03,8667.03,8667.03,555000000
2007/11/13,11:39:00,8668.66,8668.66,8668.66,8668.66,396000000
2007/11/13,11:40:00,8673.17,8673.17,8673.17,8673.17,329000000
2007/11/13,11:41:00,8676.10,8676.10,8676.10,8676.10,327000000
2007/11/13,11:42:00,8678.12,8678.12,8678.12,8678.12,310000000
2007/11/13,11:43:00,8681.31,8681.31,8681.31,8681.31,362000000
2007/11/13,11:44:00,8668.68,8668.68,8668.68,8668.68,497000000
2007/11/13,11:45:00,8661.79,8661.79,8661.79,8661.79,527000000
2007/11/13,11:46:00,8657.27,8657.27,8657.27,8657.27,447000000
2007/11/13,11:47:00,8650.45,8650.45,8650.45,8650.45,474000000
2007/11/13,11:48:00,8641.52,8641.52,8641.52,8641.52,951000000
2007/11/13,11:49:00,8630.64,8630.64,8630.64,8630.64,990000000
2007/11/13,11:50:00,8630.02,8630.02,8630.02,8630.02,626000000
2007/11/13,11:51:00,8626.34,8626.34,8626.34,8626.34,731000000
2007/11/13,11:52:00,8630.08,8630.08,8630.08,8630.08,445000000
2007/11/13,11:53:00,8635.83,8635.83,8635.83,8635.83,570000000
2007/11/13,11:54:00,8641.03,8641.03,8641.03,8641.03,364000000
2007/11/13,11:55:00,8643.33,8643.33,8643.33,8643.33,317000000
2007/11/13,11:56:00,8644.89,8644.89,8644.89,8644.89,359000000
2007/11/13,11:57:00,8645.42,8645.42,8645.42,8645.42,235000000
2007/11/13,11:58:00,8650.10,8650.10,8650.10,8650.10,266000000
2007/11/13,11:59:00,8648.70,8648.70,8648.70,8648.70,239000000
2007/11/13,12:00:00,8651.30,8651.30,8651.30,8651.30,213000000
2007/11/13,12:01:00,8645.11,8645.11,8645.11,8645.11,330000000
2007/11/13,12:02:00,8642.65,8642.65,8642.65,8642.65,227000000
2007/11/13,12:03:00,8639.73,8639.73,8639.73,8639.73,337000000
2007/11/13,12:04:00,8629.76,8629.76,8629.76,8629.76,503000000
2007/11/13,12:05:00,8619.18,8619.18,8619.18,8619.18,777000000
2007/11/13,12:06:00,8604.96,8604.96,8604.96,8604.96,1016000000
2007/11/13,12:07:00,8602.03,8602.03,8602.03,8602.03,648000000
2007/11/13,12:08:00,8599.39,8599.39,8599.39,8599.39,792000000
2007/11/13,12:09:00,8604.76,8604.76,8604.76,8604.76,578000000
2007/11/13,12:10:00,8605.48,8605.48,8605.48,8605.48,397000000
2007/11/13,12:11:00,8609.32,8609.32,8609.32,8609.32,465000000
2007/11/13,12:12:00,8613.77,8613.77,8613.77,8613.77,298000000
2007/11/13,12:13:00,8615.17,8615.17,8615.17,8615.17,358000000
2007/11/13,12:14:00,8615.85,8615.85,8615.85,8615.85,278000000
2007/11/13,12:15:00,8611.51,8611.51,8611.51,8611.51,277000000
2007/11/13,12:16:00,8608.37,8608.37,8608.37,8608.37,338000000
2007/11/13,12:17:00,8610.84,8610.84,8610.84,8610.84,201000000
2007/11/13,12:18:00,8602.82,8602.82,8602.82,8602.82,482000000
2007/11/13,12:19:00,8603.10,8603.10,8603.10,8603.10,311000000
2007/11/13,12:20:00,8602.74,8602.74,8602.74,8602.74,291000000
2007/11/13,12:21:00,8607.78,8607.78,8607.78,8607.78,378000000
2007/11/13,12:22:00,8615.31,8615.31,8615.31,8615.31,371000000
2007/11/13,12:23:00,8619.47,8619.47,8619.47,8619.47,475000000
2007/11/13,12:24:00,8625.91,8625.91,8625.91,8625.91,296000000
2007/11/13,12:25:00,8626.72,8626.72,8626.72,8626.72,315000000
2007/11/13,12:26:00,8625.99,8625.99,8625.99,8625.99,376000000
2007/11/13,12:27:00,8630.74,8630.74,8630.74,8630.74,229000000
2007/11/13,12:28:00,8636.90,8636.90,8636.90,8636.90,294000000
2007/11/13,12:29:00,8636.21,8636.21,8636.21,8636.21,259000000
2007/11/13,12:30:00,8638.39,8638.39,8638.39,8638.39,259000000
2007/11/13,12:31:00,8642.44,8642.44,8642.44,8642.44,348000000
2007/11/13,12:32:00,8646.37,8646.37,8646.37,8646.37,204000000
2007/11/13,12:33:00,8646.48,8646.48,8646.48,8646.48,354000000
2007/11/13,12:34:00,8645.37,8645.37,8645.37,8645.37,245000000
2007/11/13,12:35:00,8646.75,8646.75,8646.75,8646.75,246000000
2007/11/13,12:36:00,8644.75,8644.75,8644.75,8644.75,312000000
2007/11/13,12:37:00,8645.30,8645.30,8645.30,8645.30,226000000
2007/11/13,12:38:00,8644.46,8644.46,8644.46,8644.46,393000000
2007/11/13,12:39:00,8641.51,8641.51,8641.51,8641.51,331000000
2007/11/13,12:40:00,8639.45,8639.45,8639.45,8639.45,274000000
2007/11/13,12:41:00,8639.35,8639.35,8639.35,8639.35,473000000
2007/11/13,12:42:00,8640.19,8640.19,8640.19,8640.19,338000000
2007/11/13,12:43:00,8641.75,8641.75,8641.75,8641.75,403000000
2007/11/13,12:44:00,8642.84,8642.84,8642.84,8642.84,346000000
2007/11/13,12:45:00,8645.04,8645.04,8645.04,8645.04,305000000
2007/11/13,12:46:00,8650.05,8650.05,8650.05,8650.05,372000000
2007/11/13,12:47:00,8653.26,8653.26,8653.26,8653.26,312000000
2007/11/13,12:48:00,8661.18,8661.18,8661.18,8661.18,519000000
2007/11/13,12:49:00,8671.28,8671.28,8671.28,8671.28,555000000
2007/11/13,12:50:00,8679.38,8679.38,8679.38,8679.38,482000000
2007/11/13,12:51:00,8690.15,8690.15,8690.15,8690.15,611000000
2007/11/13,12:52:00,8691.93,8691.93,8691.93,8691.93,461000000
2007/11/13,12:53:00,8689.86,8689.86,8689.86,8689.86,511000000
2007/11/13,12:54:00,8688.03,8688.03,8688.03,8688.03,379000000
2007/11/13,12:55:00,8688.49,8688.49,8688.49,8688.49,414000000
2007/11/13,12:56:00,8691.28,8691.28,8691.28,8691.28,564000000
2007/11/13,12:57:00,8690.67,8690.67,8690.67,8690.67,329000000
2007/11/13,12:58:00,8696.31,8696.31,8696.31,8696.31,352000000
2007/11/13,12:59:00,8694.52,8694.52,8694.52,8694.52,354000000
2007/11/13,13:00:00,8698.24,8698.24,8698.24,8698.24,450000000
2007/11/13,13:01:00,8701.98,8701.98,8701.98,8701.98,593000000
2007/11/13,13:02:00,8702.89,8702.89,8702.89,8702.89,411000000
2007/11/13,13:03:00,8713.45,8713.45,8713.45,8713.45,745000000
2007/11/13,13:04:00,8719.54,8719.54,8719.54,8719.54,567000000
2007/11/13,13:05:00,8722.77,8722.77,8722.77,8722.77,629000000
2007/11/13,13:06:00,8724.53,8724.53,8724.53,8724.53,776000000
2007/11/13,13:07:00,8722.80,8722.80,8722.80,8722.80,538000000
2007/11/13,13:08:00,8721.41,8721.41,8721.41,8721.41,626000000
2007/11/13,13:09:00,8719.35,8719.35,8719.35,8719.35,636000000
2007/11/13,13:10:00,8717.37,8717.37,8717.37,8717.37,500000000
2007/11/13,13:11:00,8713.56,8713.56,8713.56,8713.56,511000000
2007/11/13,13:12:00,8711.54,8711.54,8711.54,8711.54,382000000
2007/11/13,13:13:00,8709.28,8709.28,8709.28,8709.28,515000000
2007/11/13,13:14:00,8716.47,8716.47,8716.47,8716.47,475000000
2007/11/13,13:15:00,8722.27,8722.27,8722.27,8722.27,425000000
2007/11/13,13:16:00,8725.80,8725.80,8725.80,8725.80,622000000
2007/11/13,13:17:00,8728.44,8728.44,8728.44,8728.44,553000000
2007/11/13,13:18:00,8738.43,8738.43,8738.43,8738.43,784000000
2007/11/13,13:19:00,8740.23,8740.23,8740.23,8740.23,735000000
2007/11/13,13:20:00,8737.36,8737.36,8737.36,8737.36,741000000
2007/11/13,13:21:00,8740.86,8740.86,8740.86,8740.86,859000000
2007/11/13,13:22:00,8739.30,8739.30,8739.30,8739.30,577000000
2007/11/13,13:23:00,8738.58,8738.58,8738.58,8738.58,667000000
2007/11/13,13:24:00,8734.51,8734.51,8734.51,8734.51,782000000
2007/11/13,13:25:00,8734.11,8734.11,8734.11,8734.11,658000000
2007/11/13,13:26:00,8734.09,8734.09,8734.09,8734.09,0
2007/11/13,13:27:00,8734.09,8734.09,8734.09,8734.09,0
2007/11/13,13:28:00,8734.09,8734.09,8734.09,8734.09,0
2007/11/13,13:29:00,8734.09,8734.09,8734.09,8734.09,0
2007/11/13,13:30:00,8727.21,8727.21,8727.21,8727.21,957032448
2007/11/14,09:01:00,8965.66,8965.66,8965.66,8965.66,3556032512
2007/11/14,09:02:00,8958.55,8958.55,8958.55,8958.55,2076999936
2007/11/14,09:03:00,8950.99,8950.99,8950.99,8950.99,1879000064
2007/11/14,09:04:00,8946.45,8946.45,8946.45,8946.45,1940000000
2007/11/14,09:05:00,8944.39,8944.39,8944.39,8944.39,1384999936
2007/11/14,09:06:00,8944.63,8944.63,8944.63,8944.63,1579000064
2007/11/14,09:07:00,8942.60,8942.60,8942.60,8942.60,1391000064
2007/11/14,09:08:00,8946.21,8946.21,8946.21,8946.21,1508999936
2007/11/14,09:09:00,8949.99,8949.99,8949.99,8949.99,1416999936
2007/11/14,09:10:00,8952.51,8952.51,8952.51,8952.51,1030000000
2007/11/14,09:11:00,8952.53,8952.53,8952.53,8952.53,1515000064
2007/11/14,09:12:00,8955.94,8955.94,8955.94,8955.94,1327000064
2007/11/14,09:13:00,8959.09,8959.09,8959.09,8959.09,1259000064
2007/11/14,09:14:00,8958.75,8958.75,8958.75,8958.75,1014000000
2007/11/14,09:15:00,8957.89,8957.89,8957.89,8957.89,774000000
2007/11/14,09:16:00,8960.02,8960.02,8960.02,8960.02,1242000000
2007/11/14,09:17:00,8962.26,8962.26,8962.26,8962.26,939000000
2007/11/14,09:18:00,8962.93,8962.93,8962.93,8962.93,991000000
2007/11/14,09:19:00,8964.67,8964.67,8964.67,8964.67,1232000000
2007/11/14,09:20:00,8965.18,8965.18,8965.18,8965.18,905000000
2007/11/14,09:21:00,8968.99,8968.99,8968.99,8968.99,1315000064
2007/11/14,09:22:00,8970.85,8970.85,8970.85,8970.85,836000000
2007/11/14,09:23:00,8971.93,8971.93,8971.93,8971.93,868000000
2007/11/14,09:24:00,8968.07,8968.07,8968.07,8968.07,804000000
2007/11/14,09:25:00,8967.35,8967.35,8967.35,8967.35,641000000
2007/11/14,09:26:00,8967.18,8967.18,8967.18,8967.18,832000000
2007/11/14,09:27:00,8964.25,8964.25,8964.25,8964.25,831000000
2007/11/14,09:28:00,8961.49,8961.49,8961.49,8961.49,831000000
2007/11/14,09:29:00,8954.93,8954.93,8954.93,8954.93,874000000
2007/11/14,09:30:00,8950.41,8950.41,8950.41,8950.41,815000000
2007/11/14,09:31:00,8946.68,8946.68,8946.68,8946.68,890000000
2007/11/14,09:32:00,8943.21,8943.21,8943.21,8943.21,672000000
2007/11/14,09:33:00,8943.11,8943.11,8943.11,8943.11,627000000
2007/11/14,09:34:00,8943.29,8943.29,8943.29,8943.29,642000000
2007/11/14,09:35:00,8941.66,8941.66,8941.66,8941.66,518000000
2007/11/14,09:36:00,8941.95,8941.95,8941.95,8941.95,621000000
2007/11/14,09:37:00,8942.19,8942.19,8942.19,8942.19,512000000
2007/11/14,09:38:00,8940.96,8940.96,8940.96,8940.96,644000000
2007/11/14,09:39:00,8941.89,8941.89,8941.89,8941.89,621000000
2007/11/14,09:40:00,8941.49,8941.49,8941.49,8941.49,509000000
2007/11/14,09:41:00,8945.49,8945.49,8945.49,8945.49,630000000
2007/11/14,09:42:00,8946.87,8946.87,8946.87,8946.87,476000000
2007/11/14,09:43:00,8950.72,8950.72,8950.72,8950.72,558000000
2007/11/14,09:44:00,8949.77,8949.77,8949.77,8949.77,556000000
2007/11/14,09:45:00,8951.86,8951.86,8951.86,8951.86,565000000
2007/11/14,09:46:00,8956.91,8956.91,8956.91,8956.91,775000000
2007/11/14,09:47:00,8957.42,8957.42,8957.42,8957.42,451000000
2007/11/14,09:48:00,8956.47,8956.47,8956.47,8956.47,647000000
2007/11/14,09:49:00,8952.84,8952.84,8952.84,8952.84,640000000
2007/11/14,09:50:00,8950.79,8950.79,8950.79,8950.79,409000000
2007/11/14,09:51:00,8951.54,8951.54,8951.54,8951.54,574000000
2007/11/14,09:52:00,8950.14,8950.14,8950.14,8950.14,358000000
2007/11/14,09:53:00,8949.61,8949.61,8949.61,8949.61,719000000
2007/11/14,09:54:00,8950.30,8950.30,8950.30,8950.30,619000000
2007/11/14,09:55:00,8950.18,8950.18,8950.18,8950.18,493000000
2007/11/14,09:56:00,8950.30,8950.30,8950.30,8950.30,640000000
2007/11/14,09:57:00,8953.12,8953.12,8953.12,8953.12,393000000
2007/11/14,09:58:00,8956.25,8956.25,8956.25,8956.25,558000000
2007/11/14,09:59:00,8960.27,8960.27,8960.27,8960.27,493000000
2007/11/14,10:00:00,8960.93,8960.93,8960.93,8960.93,459000000
2007/11/14,10:01:00,8965.86,8965.86,8965.86,8965.86,847000000
2007/11/14,10:02:00,8966.53,8966.53,8966.53,8966.53,592000000
2007/11/14,10:03:00,8969.82,8969.82,8969.82,8969.82,941000000
2007/11/14,10:04:00,8972.54,8972.54,8972.54,8972.54,827000000
2007/11/14,10:05:00,8976.09,8976.09,8976.09,8976.09,606000000
2007/11/14,10:06:00,8973.80,8973.80,8973.80,8973.80,775000000
2007/11/14,10:07:00,8968.18,8968.18,8968.18,8968.18,569000000
2007/11/14,10:08:00,8967.91,8967.91,8967.91,8967.91,601000000
2007/11/14,10:09:00,8968.18,8968.18,8968.18,8968.18,499000000
2007/11/14,10:10:00,8967.95,8967.95,8967.95,8967.95,336000000
2007/11/14,10:11:00,8970.24,8970.24,8970.24,8970.24,484000000
2007/11/14,10:12:00,8970.69,8970.69,8970.69,8970.69,377000000
2007/11/14,10:13:00,8969.70,8969.70,8969.70,8969.70,371000000
2007/11/14,10:14:00,8970.70,8970.70,8970.70,8970.70,410000000
2007/11/14,10:15:00,8970.76,8970.76,8970.76,8970.76,297000000
2007/11/14,10:16:00,8969.62,8969.62,8969.62,8969.62,400000000
2007/11/14,10:17:00,8969.11,8969.11,8969.11,8969.11,382000000
2007/11/14,10:18:00,8968.37,8968.37,8968.37,8968.37,508000000
2007/11/14,10:19:00,8967.35,8967.35,8967.35,8967.35,384000000
2007/11/14,10:20:00,8960.47,8960.47,8960.47,8960.47,390000000
2007/11/14,10:21:00,8963.61,8963.61,8963.61,8963.61,471000000
2007/11/14,10:22:00,8962.78,8962.78,8962.78,8962.78,353000000
2007/11/14,10:23:00,8963.65,8963.65,8963.65,8963.65,544000000
2007/11/14,10:24:00,8964.86,8964.86,8964.86,8964.86,483000000
2007/11/14,10:25:00,8964.85,8964.85,8964.85,8964.85,411000000
2007/11/14,10:26:00,8966.53,8966.53,8966.53,8966.53,461000000
2007/11/14,10:27:00,8967.14,8967.14,8967.14,8967.14,277000000
2007/11/14,10:28:00,8965.14,8965.14,8965.14,8965.14,467000000
2007/11/14,10:29:00,8966.48,8966.48,8966.48,8966.48,382000000
2007/11/14,10:30:00,8967.04,8967.04,8967.04,8967.04,270000000
2007/11/14,10:31:00,8963.69,8963.69,8963.69,8963.69,393000000
2007/11/14,10:32:00,8962.18,8962.18,8962.18,8962.18,289000000
2007/11/14,10:33:00,8961.33,8961.33,8961.33,8961.33,403000000
2007/11/14,10:34:00,8962.40,8962.40,8962.40,8962.40,272000000
2007/11/14,10:35:00,8965.06,8965.06,8965.06,8965.06,252000000
2007/11/14,10:36:00,8966.00,8966.00,8966.00,8966.00,360000000
2007/11/14,10:37:00,8968.34,8968.34,8968.34,8968.34,334000000
2007/11/14,10:38:00,8967.95,8967.95,8967.95,8967.95,460000000
2007/11/14,10:39:00,8969.79,8969.79,8969.79,8969.79,271000000
2007/11/14,10:40:00,8971.50,8971.50,8971.50,8971.50,279000000
2007/11/14,10:41:00,8969.00,8969.00,8969.00,8969.00,480000000
2007/11/14,10:42:00,8969.16,8969.16,8969.16,8969.16,360000000
2007/11/14,10:43:00,8971.66,8971.66,8971.66,8971.66,403000000
2007/11/14,10:44:00,8973.04,8973.04,8973.04,8973.04,390000000
2007/11/14,10:45:00,8973.70,8973.70,8973.70,8973.70,300000000
2007/11/14,10:46:00,8972.27,8972.27,8972.27,8972.27,516000000
2007/11/14,10:47:00,8966.80,8966.80,8966.80,8966.80,349000000
2007/11/14,10:48:00,8969.93,8969.93,8969.93,8969.93,330000000
2007/11/14,10:49:00,8969.45,8969.45,8969.45,8969.45,382000000
2007/11/14,10:50:00,8972.20,8972.20,8972.20,8972.20,255000000
2007/11/14,10:51:00,8972.42,8972.42,8972.42,8972.42,390000000
2007/11/14,10:52:00,8973.43,8973.43,8973.43,8973.43,208000000
2007/11/14,10:53:00,8975.28,8975.28,8975.28,8975.28,344000000
2007/11/14,10:54:00,8975.23,8975.23,8975.23,8975.23,253000000
2007/11/14,10:55:00,8975.94,8975.94,8975.94,8975.94,259000000
2007/11/14,10:56:00,8976.45,8976.45,8976.45,8976.45,253000000
2007/11/14,10:57:00,8973.44,8973.44,8973.44,8973.44,238000000
2007/11/14,10:58:00,8973.50,8973.50,8973.50,8973.50,387000000
2007/11/14,10:59:00,8977.04,8977.04,8977.04,8977.04,409000000
2007/11/14,11:00:00,8978.13,8978.13,8978.13,8978.13,833000000
2007/11/14,11:01:00,8975.99,8975.99,8975.99,8975.99,941000000
2007/11/14,11:02:00,8977.49,8977.49,8977.49,8977.49,522000000
2007/11/14,11:03:00,8976.80,8976.80,8976.80,8976.80,359000000
2007/11/14,11:04:00,8976.25,8976.25,8976.25,8976.25,412000000
2007/11/14,11:05:00,8980.16,8980.16,8980.16,8980.16,506000000
2007/11/14,11:06:00,8979.40,8979.40,8979.40,8979.40,475000000
2007/11/14,11:07:00,8979.00,8979.00,8979.00,8979.00,364000000
2007/11/14,11:08:00,8980.46,8980.46,8980.46,8980.46,492000000
2007/11/14,11:09:00,8981.87,8981.87,8981.87,8981.87,319000000
2007/11/14,11:10:00,8983.33,8983.33,8983.33,8983.33,346000000
2007/11/14,11:11:00,8983.08,8983.08,8983.08,8983.08,441000000
2007/11/14,11:12:00,8984.48,8984.48,8984.48,8984.48,316000000
2007/11/14,11:13:00,8982.88,8982.88,8982.88,8982.88,387000000
2007/11/14,11:14:00,8984.90,8984.90,8984.90,8984.90,334000000
2007/11/14,11:15:00,8985.70,8985.70,8985.70,8985.70,497000000
2007/11/14,11:16:00,8985.09,8985.09,8985.09,8985.09,472000000
2007/11/14,11:17:00,8986.60,8986.60,8986.60,8986.60,301000000
2007/11/14,11:18:00,8983.95,8983.95,8983.95,8983.95,292000000
2007/11/14,11:19:00,8983.40,8983.40,8983.40,8983.40,378000000
2007/11/14,11:20:00,8983.95,8983.95,8983.95,8983.95,328000000
2007/11/14,11:21:00,8980.94,8980.94,8980.94,8980.94,461000000
2007/11/14,11:22:00,8982.94,8982.94,8982.94,8982.94,284000000
2007/11/14,11:23:00,8982.23,8982.23,8982.23,8982.23,324000000
2007/11/14,11:24:00,8981.63,8981.63,8981.63,8981.63,365000000
2007/11/14,11:25:00,8982.41,8982.41,8982.41,8982.41,321000000
2007/11/14,11:26:00,8982.03,8982.03,8982.03,8982.03,334000000
2007/11/14,11:27:00,8982.55,8982.55,8982.55,8982.55,372000000
2007/11/14,11:28:00,8984.16,8984.16,8984.16,8984.16,439000000
2007/11/14,11:29:00,8983.73,8983.73,8983.73,8983.73,344000000
2007/11/14,11:30:00,8982.96,8982.96,8982.96,8982.96,305000000
2007/11/14,11:31:00,8984.18,8984.18,8984.18,8984.18,327000000
2007/11/14,11:32:00,8985.53,8985.53,8985.53,8985.53,220000000
2007/11/14,11:33:00,8982.97,8982.97,8982.97,8982.97,315000000
2007/11/14,11:34:00,8983.31,8983.31,8983.31,8983.31,287000000
2007/11/14,11:35:00,8983.02,8983.02,8983.02,8983.02,354000000
2007/11/14,11:36:00,8981.74,8981.74,8981.74,8981.74,353000000
2007/11/14,11:37:00,8982.61,8982.61,8982.61,8982.61,298000000
2007/11/14,11:38:00,8981.93,8981.93,8981.93,8981.93,310000000
2007/11/14,11:39:00,8980.96,8980.96,8980.96,8980.96,243000000
2007/11/14,11:40:00,8979.11,8979.11,8979.11,8979.11,280000000
2007/11/14,11:41:00,8981.82,8981.82,8981.82,8981.82,412000000
2007/11/14,11:42:00,8980.94,8980.94,8980.94,8980.94,283000000
2007/11/14,11:43:00,8979.24,8979.24,8979.24,8979.24,431000000
2007/11/14,11:44:00,8974.59,8974.59,8974.59,8974.59,415000000
2007/11/14,11:45:00,8977.88,8977.88,8977.88,8977.88,289000000
2007/11/14,11:46:00,8978.74,8978.74,8978.74,8978.74,374000000
2007/11/14,11:47:00,8979.89,8979.89,8979.89,8979.89,244000000
2007/11/14,11:48:00,8979.24,8979.24,8979.24,8979.24,361000000
2007/11/14,11:49:00,8980.75,8980.75,8980.75,8980.75,232000000
2007/11/14,11:50:00,8979.71,8979.71,8979.71,8979.71,263000000
2007/11/14,11:51:00,8980.64,8980.64,8980.64,8980.64,352000000
2007/11/14,11:52:00,8980.43,8980.43,8980.43,8980.43,248000000
2007/11/14,11:53:00,8980.84,8980.84,8980.84,8980.84,288000000
2007/11/14,11:54:00,8983.47,8983.47,8983.47,8983.47,226000000
2007/11/14,11:55:00,8983.95,8983.95,8983.95,8983.95,246000000
2007/11/14,11:56:00,8984.28,8984.28,8984.28,8984.28,373000000
2007/11/14,11:57:00,8986.17,8986.17,8986.17,8986.17,252000000
2007/11/14,11:58:00,8987.05,8987.05,8987.05,8987.05,298000000
2007/11/14,11:59:00,8989.89,8989.89,8989.89,8989.89,264000000
2007/11/14,12:00:00,8990.89,8990.89,8990.89,8990.89,233000000
2007/11/14,12:01:00,8991.76,8991.76,8991.76,8991.76,286000000
2007/11/14,12:02:00,8990.88,8990.88,8990.88,8990.88,263000000
2007/11/14,12:03:00,8992.89,8992.89,8992.89,8992.89,301000000
2007/11/14,12:04:00,8992.15,8992.15,8992.15,8992.15,189000000
2007/11/14,12:05:00,8993.89,8993.89,8993.89,8993.89,211000000
2007/11/14,12:06:00,8991.49,8991.49,8991.49,8991.49,331000000
2007/11/14,12:07:00,8993.00,8993.00,8993.00,8993.00,196000000
2007/11/14,12:08:00,8990.20,8990.20,8990.20,8990.20,268000000
2007/11/14,12:09:00,8991.20,8991.20,8991.20,8991.20,268000000
2007/11/14,12:10:00,8992.00,8992.00,8992.00,8992.00,252000000
2007/11/14,12:11:00,8989.87,8989.87,8989.87,8989.87,368000000
2007/11/14,12:12:00,8991.60,8991.60,8991.60,8991.60,301000000
2007/11/14,12:13:00,8990.49,8990.49,8990.49,8990.49,302000000
2007/11/14,12:14:00,8989.84,8989.84,8989.84,8989.84,277000000
2007/11/14,12:15:00,8986.97,8986.97,8986.97,8986.97,229000000
2007/11/14,12:16:00,8983.53,8983.53,8983.53,8983.53,327000000
2007/11/14,12:17:00,8986.44,8986.44,8986.44,8986.44,210000000
2007/11/14,12:18:00,8985.62,8985.62,8985.62,8985.62,349000000
2007/11/14,12:19:00,8986.22,8986.22,8986.22,8986.22,256000000
2007/11/14,12:20:00,8985.21,8985.21,8985.21,8985.21,314000000
2007/11/14,12:21:00,8979.78,8979.78,8979.78,8979.78,305000000
2007/11/14,12:22:00,8983.93,8983.93,8983.93,8983.93,232000000
2007/11/14,12:23:00,8982.29,8982.29,8982.29,8982.29,314000000
2007/11/14,12:24:00,8982.17,8982.17,8982.17,8982.17,252000000
2007/11/14,12:25:00,8981.64,8981.64,8981.64,8981.64,307000000
2007/11/14,12:26:00,8979.54,8979.54,8979.54,8979.54,417000000
2007/11/14,12:27:00,8979.84,8979.84,8979.84,8979.84,224000000
2007/11/14,12:28:00,8980.20,8980.20,8980.20,8980.20,382000000
2007/11/14,12:29:00,8978.89,8978.89,8978.89,8978.89,272000000
2007/11/14,12:30:00,8976.57,8976.57,8976.57,8976.57,294000000
2007/11/14,12:31:00,8974.39,8974.39,8974.39,8974.39,421000000
2007/11/14,12:32:00,8973.15,8973.15,8973.15,8973.15,212000000
2007/11/14,12:33:00,8971.94,8971.94,8971.94,8971.94,350000000
2007/11/14,12:34:00,8972.04,8972.04,8972.04,8972.04,269000000
2007/11/14,12:35:00,8972.16,8972.16,8972.16,8972.16,292000000
2007/11/14,12:36:00,8971.98,8971.98,8971.98,8971.98,332000000
2007/11/14,12:37:00,8973.57,8973.57,8973.57,8973.57,248000000
2007/11/14,12:38:00,8974.77,8974.77,8974.77,8974.77,358000000
2007/11/14,12:39:00,8978.70,8978.70,8978.70,8978.70,310000000
2007/11/14,12:40:00,8977.00,8977.00,8977.00,8977.00,260000000
2007/11/14,12:41:00,8977.36,8977.36,8977.36,8977.36,267000000
2007/11/14,12:42:00,8978.03,8978.03,8978.03,8978.03,206000000
2007/11/14,12:43:00,8977.20,8977.20,8977.20,8977.20,329000000
2007/11/14,12:44:00,8978.31,8978.31,8978.31,8978.31,262000000
2007/11/14,12:45:00,8977.05,8977.05,8977.05,8977.05,258000000
2007/11/14,12:46:00,8976.23,8976.23,8976.23,8976.23,343000000
2007/11/14,12:47:00,8974.54,8974.54,8974.54,8974.54,309000000
2007/11/14,12:48:00,8972.95,8972.95,8972.95,8972.95,445000000
2007/11/14,12:49:00,8970.33,8970.33,8970.33,8970.33,414000000
2007/11/14,12:50:00,8966.72,8966.72,8966.72,8966.72,336000000
2007/11/14,12:51:00,8965.03,8965.03,8965.03,8965.03,497000000
2007/11/14,12:52:00,8964.44,8964.44,8964.44,8964.44,309000000
2007/11/14,12:53:00,8964.58,8964.58,8964.58,8964.58,469000000
2007/11/14,12:54:00,8964.34,8964.34,8964.34,8964.34,316000000
2007/11/14,12:55:00,8962.75,8962.75,8962.75,8962.75,460000000
2007/11/14,12:56:00,8960.98,8960.98,8960.98,8960.98,412000000
2007/11/14,12:57:00,8958.81,8958.81,8958.81,8958.81,438000000
2007/11/14,12:58:00,8953.49,8953.49,8953.49,8953.49,606000000
2007/11/14,12:59:00,8953.45,8953.45,8953.45,8953.45,459000000
2007/11/14,13:00:00,8950.25,8950.25,8950.25,8950.25,532000000
2007/11/14,13:01:00,8945.92,8945.92,8945.92,8945.92,525000000
2007/11/14,13:02:00,8944.97,8944.97,8944.97,8944.97,310000000
2007/11/14,13:03:00,8944.02,8944.02,8944.02,8944.02,512000000
2007/11/14,13:04:00,8944.21,8944.21,8944.21,8944.21,351000000
2007/11/14,13:05:00,8944.08,8944.08,8944.08,8944.08,334000000
2007/11/14,13:06:00,8943.70,8943.70,8943.70,8943.70,417000000
2007/11/14,13:07:00,8943.23,8943.23,8943.23,8943.23,330000000
2007/11/14,13:08:00,8943.13,8943.13,8943.13,8943.13,428000000
2007/11/14,13:09:00,8947.29,8947.29,8947.29,8947.29,387000000
2007/11/14,13:10:00,8949.01,8949.01,8949.01,8949.01,678000000
2007/11/14,13:11:00,8951.36,8951.36,8951.36,8951.36,600000000
2007/11/14,13:12:00,8956.17,8956.17,8956.17,8956.17,660000000
2007/11/14,13:13:00,8959.94,8959.94,8959.94,8959.94,570000000
2007/11/14,13:14:00,8959.01,8959.01,8959.01,8959.01,387000000
2007/11/14,13:15:00,8961.63,8961.63,8961.63,8961.63,417000000
2007/11/14,13:16:00,8960.23,8960.23,8960.23,8960.23,682000000
2007/11/14,13:17:00,8962.57,8962.57,8962.57,8962.57,397000000
2007/11/14,13:18:00,8961.13,8961.13,8961.13,8961.13,542000000
2007/11/14,13:19:00,8957.84,8957.84,8957.84,8957.84,563000000
2007/11/14,13:20:00,8959.68,8959.68,8959.68,8959.68,571000000
2007/11/14,13:21:00,8957.77,8957.77,8957.77,8957.77,713000000
2007/11/14,13:22:00,8956.01,8956.01,8956.01,8956.01,897000000
2007/11/14,13:23:00,8953.12,8953.12,8953.12,8953.12,927000000
2007/11/14,13:24:00,8949.50,8949.50,8949.50,8949.50,641000000
2007/11/14,13:25:00,8949.93,8949.93,8949.93,8949.93,679000000
2007/11/14,13:26:00,8949.93,8949.93,8949.93,8949.93,0
2007/11/14,13:27:00,8949.93,8949.93,8949.93,8949.93,0
2007/11/14,13:28:00,8949.93,8949.93,8949.93,8949.93,0
2007/11/14,13:29:00,8949.93,8949.93,8949.93,8949.93,0
2007/11/14,13:30:00,8942.93,8942.93,8942.93,8942.93,741032960
2007/11/15,09:01:00,8920.03,8920.03,8920.03,8920.03,3964999936
2007/11/15,09:02:00,8915.67,8915.67,8915.67,8915.67,794000000
2007/11/15,09:03:00,8911.35,8911.35,8911.35,8911.35,867000000
2007/11/15,09:04:00,8904.36,8904.36,8904.36,8904.36,879000000
2007/11/15,09:05:00,8902.88,8902.88,8902.88,8902.88,797000000
2007/11/15,09:06:00,8905.60,8905.60,8905.60,8905.60,1027000000
2007/11/15,09:07:00,8911.43,8911.43,8911.43,8911.43,729000000
2007/11/15,09:08:00,8922.75,8922.75,8922.75,8922.75,776000000
2007/11/15,09:09:00,8930.84,8930.84,8930.84,8930.84,793000000
2007/11/15,09:10:00,8940.37,8940.37,8940.37,8940.37,722000000
2007/11/15,09:11:00,8947.41,8947.41,8947.41,8947.41,985000000
2007/11/15,09:12:00,8951.80,8951.80,8951.80,8951.80,834000000
2007/11/15,09:13:00,8956.21,8956.21,8956.21,8956.21,894000000
2007/11/15,09:14:00,8956.55,8956.55,8956.55,8956.55,817000000
2007/11/15,09:15:00,8956.23,8956.23,8956.23,8956.23,693000000
2007/11/15,09:16:00,8958.98,8958.98,8958.98,8958.98,777000000
2007/11/15,09:17:00,8961.67,8961.67,8961.67,8961.67,536000000
2007/11/15,09:18:00,8960.85,8960.85,8960.85,8960.85,589000000
2007/11/15,09:19:00,8962.21,8962.21,8962.21,8962.21,628000000
2007/11/15,09:20:00,8958.66,8958.66,8958.66,8958.66,471000000
2007/11/15,09:21:00,8959.39,8959.39,8959.39,8959.39,581000000
2007/11/15,09:22:00,8959.63,8959.63,8959.63,8959.63,391000000
2007/11/15,09:23:00,8958.51,8958.51,8958.51,8958.51,490000000
2007/11/15,09:24:00,8956.21,8956.21,8956.21,8956.21,485000000
2007/11/15,09:25:00,8953.02,8953.02,8953.02,8953.02,437000000
2007/11/15,09:26:00,8952.08,8952.08,8952.08,8952.08,544000000
2007/11/15,09:27:00,8948.34,8948.34,8948.34,8948.34,407000000
2007/11/15,09:28:00,8943.78,8943.78,8943.78,8943.78,546000000
2007/11/15,09:29:00,8938.73,8938.73,8938.73,8938.73,519000000
2007/11/15,09:30:00,8937.65,8937.65,8937.65,8937.65,370000000
2007/11/15,09:31:00,8935.43,8935.43,8935.43,8935.43,540000000
2007/11/15,09:32:00,8933.81,8933.81,8933.81,8933.81,436000000
2007/11/15,09:33:00,8933.89,8933.89,8933.89,8933.89,501000000
2007/11/15,09:34:00,8934.50,8934.50,8934.50,8934.50,531000000
2007/11/15,09:35:00,8935.72,8935.72,8935.72,8935.72,424000000
2007/11/15,09:36:00,8937.02,8937.02,8937.02,8937.02,462000000
2007/11/15,09:37:00,8939.97,8939.97,8939.97,8939.97,408000000
2007/11/15,09:38:00,8944.69,8944.69,8944.69,8944.69,543000000
2007/11/15,09:39:00,8945.80,8945.80,8945.80,8945.80,577000000
2007/11/15,09:40:00,8948.89,8948.89,8948.89,8948.89,452000000
2007/11/15,09:41:00,8953.13,8953.13,8953.13,8953.13,534000000
2007/11/15,09:42:00,8955.11,8955.11,8955.11,8955.11,421000000
2007/11/15,09:43:00,8954.94,8954.94,8954.94,8954.94,443000000
2007/11/15,09:44:00,8950.44,8950.44,8950.44,8950.44,439000000
2007/11/15,09:45:00,8947.43,8947.43,8947.43,8947.43,305000000
2007/11/15,09:46:00,8945.99,8945.99,8945.99,8945.99,446000000
2007/11/15,09:47:00,8942.38,8942.38,8942.38,8942.38,344000000
2007/11/15,09:48:00,8937.51,8937.51,8937.51,8937.51,359000000
2007/11/15,09:49:00,8933.40,8933.40,8933.40,8933.40,371000000
2007/11/15,09:50:00,8928.61,8928.61,8928.61,8928.61,431000000
2007/11/15,09:51:00,8919.88,8919.88,8919.88,8919.88,719000000
2007/11/15,09:52:00,8916.48,8916.48,8916.48,8916.48,485000000
2007/11/15,09:53:00,8915.24,8915.24,8915.24,8915.24,618000000
2007/11/15,09:54:00,8914.86,8914.86,8914.86,8914.86,476000000
2007/11/15,09:55:00,8916.47,8916.47,8916.47,8916.47,355000000
2007/11/15,09:56:00,8919.73,8919.73,8919.73,8919.73,403000000
2007/11/15,09:57:00,8924.08,8924.08,8924.08,8924.08,258000000
2007/11/15,09:58:00,8924.63,8924.63,8924.63,8924.63,341000000
2007/11/15,09:59:00,8927.09,8927.09,8927.09,8927.09,284000000
2007/11/15,10:00:00,8928.13,8928.13,8928.13,8928.13,285000000
2007/11/15,10:01:00,8931.56,8931.56,8931.56,8931.56,332000000
2007/11/15,10:02:00,8930.11,8930.11,8930.11,8930.11,288000000
2007/11/15,10:03:00,8926.29,8926.29,8926.29,8926.29,339000000
2007/11/15,10:04:00,8922.18,8922.18,8922.18,8922.18,294000000
2007/11/15,10:05:00,8923.67,8923.67,8923.67,8923.67,222000000
2007/11/15,10:06:00,8924.66,8924.66,8924.66,8924.66,255000000
2007/11/15,10:07:00,8925.08,8925.08,8925.08,8925.08,205000000
2007/11/15,10:08:00,8926.55,8926.55,8926.55,8926.55,269000000
2007/11/15,10:09:00,8929.08,8929.08,8929.08,8929.08,215000000
2007/11/15,10:10:00,8929.13,8929.13,8929.13,8929.13,247000000
2007/11/15,10:11:00,8929.07,8929.07,8929.07,8929.07,323000000
2007/11/15,10:12:00,8932.31,8932.31,8932.31,8932.31,231000000
2007/11/15,10:13:00,8933.23,8933.23,8933.23,8933.23,333000000
2007/11/15,10:14:00,8933.24,8933.24,8933.24,8933.24,289000000
2007/11/15,10:15:00,8935.10,8935.10,8935.10,8935.10,273000000
2007/11/15,10:16:00,8937.88,8937.88,8937.88,8937.88,356000000
2007/11/15,10:17:00,8938.46,8938.46,8938.46,8938.46,290000000
2007/11/15,10:18:00,8939.72,8939.72,8939.72,8939.72,404000000
2007/11/15,10:19:00,8938.05,8938.05,8938.05,8938.05,379000000
2007/11/15,10:20:00,8936.11,8936.11,8936.11,8936.11,284000000
2007/11/15,10:21:00,8938.26,8938.26,8938.26,8938.26,356000000
2007/11/15,10:22:00,8938.40,8938.40,8938.40,8938.40,271000000
2007/11/15,10:23:00,8938.37,8938.37,8938.37,8938.37,339000000
2007/11/15,10:24:00,8937.03,8937.03,8937.03,8937.03,250000000
2007/11/15,10:25:00,8935.93,8935.93,8935.93,8935.93,209000000
2007/11/15,10:26:00,8934.88,8934.88,8934.88,8934.88,284000000
2007/11/15,10:27:00,8934.90,8934.90,8934.90,8934.90,213000000
2007/11/15,10:28:00,8932.81,8932.81,8932.81,8932.81,295000000
2007/11/15,10:29:00,8931.35,8931.35,8931.35,8931.35,243000000
2007/11/15,10:30:00,8930.99,8930.99,8930.99,8930.99,225000000
2007/11/15,10:31:00,8927.93,8927.93,8927.93,8927.93,274000000
2007/11/15,10:32:00,8924.31,8924.31,8924.31,8924.31,243000000
2007/11/15,10:33:00,8923.37,8923.37,8923.37,8923.37,360000000
2007/11/15,10:34:00,8921.72,8921.72,8921.72,8921.72,274000000
2007/11/15,10:35:00,8920.03,8920.03,8920.03,8920.03,289000000
2007/11/15,10:36:00,8917.75,8917.75,8917.75,8917.75,332000000
2007/11/15,10:37:00,8917.81,8917.81,8917.81,8917.81,278000000
2007/11/15,10:38:00,8919.75,8919.75,8919.75,8919.75,281000000
2007/11/15,10:39:00,8918.92,8918.92,8918.92,8918.92,259000000
2007/11/15,10:40:00,8919.98,8919.98,8919.98,8919.98,192000000
2007/11/15,10:41:00,8921.81,8921.81,8921.81,8921.81,214000000
2007/11/15,10:42:00,8923.06,8923.06,8923.06,8923.06,197000000
2007/11/15,10:43:00,8922.77,8922.77,8922.77,8922.77,351000000
2007/11/15,10:44:00,8924.40,8924.40,8924.40,8924.40,235000000
2007/11/15,10:45:00,8926.55,8926.55,8926.55,8926.55,235000000
2007/11/15,10:46:00,8927.30,8927.30,8927.30,8927.30,314000000
2007/11/15,10:47:00,8929.92,8929.92,8929.92,8929.92,178000000
2007/11/15,10:48:00,8930.52,8930.52,8930.52,8930.52,213000000
2007/11/15,10:49:00,8930.74,8930.74,8930.74,8930.74,188000000
2007/11/15,10:50:00,8933.08,8933.08,8933.08,8933.08,231000000
2007/11/15,10:51:00,8933.14,8933.14,8933.14,8933.14,309000000
2007/11/15,10:52:00,8933.77,8933.77,8933.77,8933.77,176000000
2007/11/15,10:53:00,8932.38,8932.38,8932.38,8932.38,270000000
2007/11/15,10:54:00,8931.14,8931.14,8931.14,8931.14,214000000
2007/11/15,10:55:00,8933.69,8933.69,8933.69,8933.69,234000000
2007/11/15,10:56:00,8932.64,8932.64,8932.64,8932.64,221000000
2007/11/15,10:57:00,8930.25,8930.25,8930.25,8930.25,178000000
2007/11/15,10:58:00,8930.66,8930.66,8930.66,8930.66,307000000
2007/11/15,10:59:00,8933.23,8933.23,8933.23,8933.23,223000000
2007/11/15,11:00:00,8935.37,8935.37,8935.37,8935.37,190000000
2007/11/15,11:01:00,8934.58,8934.58,8934.58,8934.58,288000000
2007/11/15,11:02:00,8935.31,8935.31,8935.31,8935.31,238000000
2007/11/15,11:03:00,8937.82,8937.82,8937.82,8937.82,345000000
2007/11/15,11:04:00,8940.07,8940.07,8940.07,8940.07,213000000
2007/11/15,11:05:00,8940.53,8940.53,8940.53,8940.53,260000000
2007/11/15,11:06:00,8940.84,8940.84,8940.84,8940.84,314000000
2007/11/15,11:07:00,8940.64,8940.64,8940.64,8940.64,228000000
2007/11/15,11:08:00,8940.36,8940.36,8940.36,8940.36,280000000
2007/11/15,11:09:00,8940.65,8940.65,8940.65,8940.65,227000000
2007/11/15,11:10:00,8941.09,8941.09,8941.09,8941.09,207000000
2007/11/15,11:11:00,8940.71,8940.71,8940.71,8940.71,314000000
2007/11/15,11:12:00,8940.83,8940.83,8940.83,8940.83,220000000
2007/11/15,11:13:00,8940.49,8940.49,8940.49,8940.49,206000000
2007/11/15,11:14:00,8940.80,8940.80,8940.80,8940.80,163000000
2007/11/15,11:15:00,8938.13,8938.13,8938.13,8938.13,149000000
2007/11/15,11:16:00,8939.89,8939.89,8939.89,8939.89,243000000
2007/11/15,11:17:00,8938.70,8938.70,8938.70,8938.70,152000000
2007/11/15,11:18:00,8939.00,8939.00,8939.00,8939.00,238000000
2007/11/15,11:19:00,8938.52,8938.52,8938.52,8938.52,227000000
2007/11/15,11:20:00,8940.21,8940.21,8940.21,8940.21,201000000
2007/11/15,11:21:00,8937.97,8937.97,8937.97,8937.97,257000000
2007/11/15,11:22:00,8938.50,8938.50,8938.50,8938.50,199000000
2007/11/15,11:23:00,8935.26,8935.26,8935.26,8935.26,225000000
2007/11/15,11:24:00,8932.39,8932.39,8932.39,8932.39,303000000
2007/11/15,11:25:00,8929.99,8929.99,8929.99,8929.99,367000000
2007/11/15,11:26:00,8925.55,8925.55,8925.55,8925.55,423000000
2007/11/15,11:27:00,8924.55,8924.55,8924.55,8924.55,389000000
2007/11/15,11:28:00,8920.61,8920.61,8920.61,8920.61,402000000
2007/11/15,11:29:00,8920.50,8920.50,8920.50,8920.50,334000000
2007/11/15,11:30:00,8921.34,8921.34,8921.34,8921.34,372000000
2007/11/15,11:31:00,8921.49,8921.49,8921.49,8921.49,349000000
2007/11/15,11:32:00,8920.78,8920.78,8920.78,8920.78,210000000
2007/11/15,11:33:00,8919.62,8919.62,8919.62,8919.62,306000000
2007/11/15,11:34:00,8920.06,8920.06,8920.06,8920.06,220000000
2007/11/15,11:35:00,8918.14,8918.14,8918.14,8918.14,263000000
2007/11/15,11:36:00,8917.50,8917.50,8917.50,8917.50,208000000
2007/11/15,11:37:00,8918.39,8918.39,8918.39,8918.39,177000000
2007/11/15,11:38:00,8919.62,8919.62,8919.62,8919.62,269000000
2007/11/15,11:39:00,8921.10,8921.10,8921.10,8921.10,187000000
2007/11/15,11:40:00,8922.54,8922.54,8922.54,8922.54,274000000
2007/11/15,11:41:00,8925.60,8925.60,8925.60,8925.60,243000000
2007/11/15,11:42:00,8927.32,8927.32,8927.32,8927.32,227000000
2007/11/15,11:43:00,8928.76,8928.76,8928.76,8928.76,298000000
2007/11/15,11:44:00,8929.47,8929.47,8929.47,8929.47,226000000
2007/11/15,11:45:00,8931.33,8931.33,8931.33,8931.33,239000000
2007/11/15,11:46:00,8931.91,8931.91,8931.91,8931.91,258000000
2007/11/15,11:47:00,8932.15,8932.15,8932.15,8932.15,221000000
2007/11/15,11:48:00,8933.65,8933.65,8933.65,8933.65,322000000
2007/11/15,11:49:00,8934.50,8934.50,8934.50,8934.50,279000000
2007/11/15,11:50:00,8935.22,8935.22,8935.22,8935.22,264000000
2007/11/15,11:51:00,8934.76,8934.76,8934.76,8934.76,291000000
2007/11/15,11:52:00,8935.69,8935.69,8935.69,8935.69,268000000
2007/11/15,11:53:00,8933.21,8933.21,8933.21,8933.21,333000000
2007/11/15,11:54:00,8932.81,8932.81,8932.81,8932.81,325000000
2007/11/15,11:55:00,8934.83,8934.83,8934.83,8934.83,249000000
2007/11/15,11:56:00,8930.25,8930.25,8930.25,8930.25,345000000
2007/11/15,11:57:00,8928.40,8928.40,8928.40,8928.40,232000000
2007/11/15,11:58:00,8928.72,8928.72,8928.72,8928.72,290000000
2007/11/15,11:59:00,8928.81,8928.81,8928.81,8928.81,201000000
2007/11/15,12:00:00,8927.59,8927.59,8927.59,8927.59,149000000
2007/11/15,12:01:00,8929.99,8929.99,8929.99,8929.99,207000000
2007/11/15,12:02:00,8927.70,8927.70,8927.70,8927.70,189000000
2007/11/15,12:03:00,8928.06,8928.06,8928.06,8928.06,236000000
2007/11/15,12:04:00,8929.20,8929.20,8929.20,8929.20,194000000
2007/11/15,12:05:00,8929.51,8929.51,8929.51,8929.51,185000000
2007/11/15,12:06:00,8929.88,8929.88,8929.88,8929.88,241000000
2007/11/15,12:07:00,8929.72,8929.72,8929.72,8929.72,168000000
2007/11/15,12:08:00,8922.80,8922.80,8922.80,8922.80,323000000
2007/11/15,12:09:00,8918.97,8918.97,8918.97,8918.97,388000000
2007/11/15,12:10:00,8914.05,8914.05,8914.05,8914.05,366000000
2007/11/15,12:11:00,8913.48,8913.48,8913.48,8913.48,343000000
2007/11/15,12:12:00,8913.45,8913.45,8913.45,8913.45,371000000
2007/11/15,12:13:00,8910.79,8910.79,8910.79,8910.79,426000000
2007/11/15,12:14:00,8910.83,8910.83,8910.83,8910.83,338000000
2007/11/15,12:15:00,8909.87,8909.87,8909.87,8909.87,270000000
2007/11/15,12:16:00,8908.62,8908.62,8908.62,8908.62,303000000
2007/11/15,12:17:00,8910.14,8910.14,8910.14,8910.14,227000000
2007/11/15,12:18:00,8910.02,8910.02,8910.02,8910.02,866000000
2007/11/15,12:19:00,8910.21,8910.21,8910.21,8910.21,210000000
2007/11/15,12:20:00,8911.99,8911.99,8911.99,8911.99,264000000
2007/11/15,12:21:00,8912.45,8912.45,8912.45,8912.45,304000000
2007/11/15,12:22:00,8911.12,8911.12,8911.12,8911.12,186000000
2007/11/15,12:23:00,8912.77,8912.77,8912.77,8912.77,223000000
2007/11/15,12:24:00,8913.14,8913.14,8913.14,8913.14,214000000
2007/11/15,12:25:00,8913.73,8913.73,8913.73,8913.73,197000000
2007/11/15,12:26:00,8914.50,8914.50,8914.50,8914.50,265000000
2007/11/15,12:27:00,8914.61,8914.61,8914.61,8914.61,176000000
2007/11/15,12:28:00,8912.94,8912.94,8912.94,8912.94,222000000
2007/11/15,12:29:00,8915.02,8915.02,8915.02,8915.02,186000000
2007/11/15,12:30:00,8914.55,8914.55,8914.55,8914.55,232000000
2007/11/15,12:31:00,8915.06,8915.06,8915.06,8915.06,211000000
2007/11/15,12:32:00,8914.68,8914.68,8914.68,8914.68,134000000
2007/11/15,12:33:00,8915.63,8915.63,8915.63,8915.63,186000000
2007/11/15,12:34:00,8914.91,8914.91,8914.91,8914.91,127000000
2007/11/15,12:35:00,8915.18,8915.18,8915.18,8915.18,173000000
2007/11/15,12:36:00,8916.62,8916.62,8916.62,8916.62,217000000
2007/11/15,12:37:00,8917.31,8917.31,8917.31,8917.31,184000000
2007/11/15,12:38:00,8918.69,8918.69,8918.69,8918.69,259000000
2007/11/15,12:39:00,8919.22,8919.22,8919.22,8919.22,219000000
2007/11/15,12:40:00,8919.40,8919.40,8919.40,8919.40,189000000
2007/11/15,12:41:00,8921.23,8921.23,8921.23,8921.23,331000000
2007/11/15,12:42:00,8921.95,8921.95,8921.95,8921.95,231000000
2007/11/15,12:43:00,8923.51,8923.51,8923.51,8923.51,257000000
2007/11/15,12:44:00,8926.83,8926.83,8926.83,8926.83,208000000
2007/11/15,12:45:00,8926.20,8926.20,8926.20,8926.20,225000000
2007/11/15,12:46:00,8925.58,8925.58,8925.58,8925.58,245000000
2007/11/15,12:47:00,8927.14,8927.14,8927.14,8927.14,209000000
2007/11/15,12:48:00,8926.73,8926.73,8926.73,8926.73,291000000
2007/11/15,12:49:00,8927.59,8927.59,8927.59,8927.59,203000000
2007/11/15,12:50:00,8927.00,8927.00,8927.00,8927.00,355000000
2007/11/15,12:51:00,8927.12,8927.12,8927.12,8927.12,285000000
2007/11/15,12:52:00,8928.12,8928.12,8928.12,8928.12,207000000
2007/11/15,12:53:00,8922.44,8922.44,8922.44,8922.44,395000000
2007/11/15,12:54:00,8921.86,8921.86,8921.86,8921.86,248000000
2007/11/15,12:55:00,8921.00,8921.00,8921.00,8921.00,279000000
2007/11/15,12:56:00,8918.84,8918.84,8918.84,8918.84,366000000
2007/11/15,12:57:00,8914.93,8914.93,8914.93,8914.93,468000000
2007/11/15,12:58:00,8911.84,8911.84,8911.84,8911.84,507000000
2007/11/15,12:59:00,8904.51,8904.51,8904.51,8904.51,550000000
2007/11/15,13:00:00,8903.25,8903.25,8903.25,8903.25,352000000
2007/11/15,13:01:00,8899.97,8899.97,8899.97,8899.97,408000000
2007/11/15,13:02:00,8899.53,8899.53,8899.53,8899.53,336000000
2007/11/15,13:03:00,8897.89,8897.89,8897.89,8897.89,425000000
2007/11/15,13:04:00,8898.83,8898.83,8898.83,8898.83,303000000
2007/11/15,13:05:00,8899.05,8899.05,8899.05,8899.05,321000000
2007/11/15,13:06:00,8902.36,8902.36,8902.36,8902.36,421000000
2007/11/15,13:07:00,8905.67,8905.67,8905.67,8905.67,329000000
2007/11/15,13:08:00,8908.04,8908.04,8908.04,8908.04,362000000
2007/11/15,13:09:00,8909.68,8909.68,8909.68,8909.68,319000000
2007/11/15,13:10:00,8909.08,8909.08,8909.08,8909.08,274000000
2007/11/15,13:11:00,8908.41,8908.41,8908.41,8908.41,377000000
2007/11/15,13:12:00,8906.63,8906.63,8906.63,8906.63,334000000
2007/11/15,13:13:00,8908.98,8908.98,8908.98,8908.98,387000000
2007/11/15,13:14:00,8907.86,8907.86,8907.86,8907.86,288000000
2007/11/15,13:15:00,8907.21,8907.21,8907.21,8907.21,406000000
2007/11/15,13:16:00,8907.60,8907.60,8907.60,8907.60,512000000
2007/11/15,13:17:00,8910.10,8910.10,8910.10,8910.10,358000000
2007/11/15,13:18:00,8908.23,8908.23,8908.23,8908.23,500000000
2007/11/15,13:19:00,8907.17,8907.17,8907.17,8907.17,354000000
2007/11/15,13:20:00,8906.66,8906.66,8906.66,8906.66,436000000
2007/11/15,13:21:00,8907.22,8907.22,8907.22,8907.22,564000000
2007/11/15,13:22:00,8906.50,8906.50,8906.50,8906.50,436000000
2007/11/15,13:23:00,8907.28,8907.28,8907.28,8907.28,529000000
2007/11/15,13:24:00,8908.24,8908.24,8908.24,8908.24,522000000
2007/11/15,13:25:00,8905.31,8905.31,8905.31,8905.31,514000000
2007/11/15,13:26:00,8905.31,8905.31,8905.31,8905.31,0
2007/11/15,13:27:00,8905.31,8905.31,8905.31,8905.31,0
2007/11/15,13:28:00,8905.31,8905.31,8905.31,8905.31,0
2007/11/15,13:29:00,8905.31,8905.31,8905.31,8905.31,0
2007/11/15,13:30:00,8905.41,8905.41,8905.41,8905.41,622032896
2007/11/16,09:01:00,8767.21,8767.21,8767.21,8767.21,3444000000
2007/11/16,09:02:00,8748.04,8748.04,8748.04,8748.04,1158000000
2007/11/16,09:03:00,8737.83,8737.83,8737.83,8737.83,1260000000
2007/11/16,09:04:00,8727.37,8727.37,8727.37,8727.37,1308999936
2007/11/16,09:05:00,8724.36,8724.36,8724.36,8724.36,854000000
2007/11/16,09:06:00,8725.33,8725.33,8725.33,8725.33,1103000064
2007/11/16,09:07:00,8731.51,8731.51,8731.51,8731.51,804000000
2007/11/16,09:08:00,8727.49,8727.49,8727.49,8727.49,882000000
2007/11/16,09:09:00,8728.55,8728.55,8728.55,8728.55,814000000
2007/11/16,09:10:00,8730.30,8730.30,8730.30,8730.30,605000000
2007/11/16,09:11:00,8728.45,8728.45,8728.45,8728.45,896000000
2007/11/16,09:12:00,8726.85,8726.85,8726.85,8726.85,733000000
2007/11/16,09:13:00,8729.18,8729.18,8729.18,8729.18,646000000
2007/11/16,09:14:00,8730.96,8730.96,8730.96,8730.96,746000000
2007/11/16,09:15:00,8734.19,8734.19,8734.19,8734.19,502000000
2007/11/16,09:16:00,8741.21,8741.21,8741.21,8741.21,855000000
2007/11/16,09:17:00,8743.11,8743.11,8743.11,8743.11,642000000
2007/11/16,09:18:00,8744.29,8744.29,8744.29,8744.29,719000000
2007/11/16,09:19:00,8740.25,8740.25,8740.25,8740.25,768000000
2007/11/16,09:20:00,8740.27,8740.27,8740.27,8740.27,610000000
2007/11/16,09:21:00,8738.38,8738.38,8738.38,8738.38,779000000
2007/11/16,09:22:00,8732.10,8732.10,8732.10,8732.10,619000000
2007/11/16,09:23:00,8729.95,8729.95,8729.95,8729.95,783000000
2007/11/16,09:24:00,8725.99,8725.99,8725.99,8725.99,714000000
2007/11/16,09:25:00,8724.89,8724.89,8724.89,8724.89,559000000
2007/11/16,09:26:00,8724.36,8724.36,8724.36,8724.36,839000000
2007/11/16,09:27:00,8723.93,8723.93,8723.93,8723.93,598000000
2007/11/16,09:28:00,8721.30,8721.30,8721.30,8721.30,790000000
2007/11/16,09:29:00,8724.10,8724.10,8724.10,8724.10,532000000
2007/11/16,09:30:00,8723.79,8723.79,8723.79,8723.79,443000000
2007/11/16,09:31:00,8726.50,8726.50,8726.50,8726.50,705000000
2007/11/16,09:32:00,8733.16,8733.16,8733.16,8733.16,466000000
2007/11/16,09:33:00,8741.21,8741.21,8741.21,8741.21,541000000
2007/11/16,09:34:00,8743.07,8743.07,8743.07,8743.07,541000000
2007/11/16,09:35:00,8746.88,8746.88,8746.88,8746.88,415000000
2007/11/16,09:36:00,8752.47,8752.47,8752.47,8752.47,525000000
2007/11/16,09:37:00,8758.17,8758.17,8758.17,8758.17,521000000
2007/11/16,09:38:00,8763.54,8763.54,8763.54,8763.54,679000000
2007/11/16,09:39:00,8770.26,8770.26,8770.26,8770.26,683000000
2007/11/16,09:40:00,8770.02,8770.02,8770.02,8770.02,532000000
2007/11/16,09:41:00,8771.99,8771.99,8771.99,8771.99,613000000
2007/11/16,09:42:00,8769.68,8769.68,8769.68,8769.68,414000000
2007/11/16,09:43:00,8768.83,8768.83,8768.83,8768.83,506000000
2007/11/16,09:44:00,8766.67,8766.67,8766.67,8766.67,407000000
2007/11/16,09:45:00,8765.20,8765.20,8765.20,8765.20,392000000
2007/11/16,09:46:00,8763.55,8763.55,8763.55,8763.55,418000000
2007/11/16,09:47:00,8763.53,8763.53,8763.53,8763.53,358000000
2007/11/16,09:48:00,8758.46,8758.46,8758.46,8758.46,409000000
2007/11/16,09:49:00,8757.58,8757.58,8757.58,8757.58,482000000
2007/11/16,09:50:00,8755.05,8755.05,8755.05,8755.05,435000000
2007/11/16,09:51:00,8755.23,8755.23,8755.23,8755.23,372000000
2007/11/16,09:52:00,8754.76,8754.76,8754.76,8754.76,304000000
2007/11/16,09:53:00,8755.46,8755.46,8755.46,8755.46,373000000
2007/11/16,09:54:00,8754.96,8754.96,8754.96,8754.96,392000000
2007/11/16,09:55:00,8760.70,8760.70,8760.70,8760.70,287000000
2007/11/16,09:56:00,8760.36,8760.36,8760.36,8760.36,427000000
2007/11/16,09:57:00,8759.20,8759.20,8759.20,8759.20,367000000
2007/11/16,09:58:00,8764.94,8764.94,8764.94,8764.94,365000000
2007/11/16,09:59:00,8767.39,8767.39,8767.39,8767.39,341000000
2007/11/16,10:00:00,8762.92,8762.92,8762.92,8762.92,342000000
2007/11/16,10:01:00,8764.66,8764.66,8764.66,8764.66,432000000
2007/11/16,10:02:00,8765.98,8765.98,8765.98,8765.98,302000000
2007/11/16,10:03:00,8764.33,8764.33,8764.33,8764.33,510000000
2007/11/16,10:04:00,8758.07,8758.07,8758.07,8758.07,488000000
2007/11/16,10:05:00,8758.94,8758.94,8758.94,8758.94,315000000
2007/11/16,10:06:00,8756.27,8756.27,8756.27,8756.27,464000000
2007/11/16,10:07:00,8757.36,8757.36,8757.36,8757.36,336000000
2007/11/16,10:08:00,8758.73,8758.73,8758.73,8758.73,296000000
2007/11/16,10:09:00,8757.64,8757.64,8757.64,8757.64,321000000
2007/11/16,10:10:00,8757.41,8757.41,8757.41,8757.41,216000000
2007/11/16,10:11:00,8753.59,8753.59,8753.59,8753.59,292000000
2007/11/16,10:12:00,8753.98,8753.98,8753.98,8753.98,328000000
2007/11/16,10:13:00,8754.43,8754.43,8754.43,8754.43,357000000
2007/11/16,10:14:00,8752.35,8752.35,8752.35,8752.35,289000000
2007/11/16,10:15:00,8749.85,8749.85,8749.85,8749.85,349000000
2007/11/16,10:16:00,8752.19,8752.19,8752.19,8752.19,369000000
2007/11/16,10:17:00,8752.09,8752.09,8752.09,8752.09,248000000
2007/11/16,10:18:00,8752.46,8752.46,8752.46,8752.46,273000000
2007/11/16,10:19:00,8752.07,8752.07,8752.07,8752.07,273000000
2007/11/16,10:20:00,8753.23,8753.23,8753.23,8753.23,230000000
2007/11/16,10:21:00,8755.37,8755.37,8755.37,8755.37,287000000
2007/11/16,10:22:00,8756.13,8756.13,8756.13,8756.13,257000000
2007/11/16,10:23:00,8754.23,8754.23,8754.23,8754.23,312000000
2007/11/16,10:24:00,8747.04,8747.04,8747.04,8747.04,385000000
2007/11/16,10:25:00,8745.11,8745.11,8745.11,8745.11,297000000
2007/11/16,10:26:00,8748.05,8748.05,8748.05,8748.05,294000000
2007/11/16,10:27:00,8749.09,8749.09,8749.09,8749.09,213000000
2007/11/16,10:28:00,8744.51,8744.51,8744.51,8744.51,374000000
2007/11/16,10:29:00,8743.34,8743.34,8743.34,8743.34,200000000
2007/11/16,10:30:00,8741.40,8741.40,8741.40,8741.40,207000000
2007/11/16,10:31:00,8741.42,8741.42,8741.42,8741.42,269000000
2007/11/16,10:32:00,8737.03,8737.03,8737.03,8737.03,341000000
2007/11/16,10:33:00,8734.81,8734.81,8734.81,8734.81,331000000
2007/11/16,10:34:00,8731.28,8731.28,8731.28,8731.28,410000000
2007/11/16,10:35:00,8729.67,8729.67,8729.67,8729.67,372000000
2007/11/16,10:36:00,8729.62,8729.62,8729.62,8729.62,417000000
2007/11/16,10:37:00,8727.19,8727.19,8727.19,8727.19,418000000
2007/11/16,10:38:00,8724.84,8724.84,8724.84,8724.84,464000000
2007/11/16,10:39:00,8726.70,8726.70,8726.70,8726.70,292000000
2007/11/16,10:40:00,8726.94,8726.94,8726.94,8726.94,341000000
2007/11/16,10:41:00,8729.37,8729.37,8729.37,8729.37,304000000
2007/11/16,10:42:00,8731.98,8731.98,8731.98,8731.98,205000000
2007/11/16,10:43:00,8734.66,8734.66,8734.66,8734.66,318000000
2007/11/16,10:44:00,8735.20,8735.20,8735.20,8735.20,266000000
2007/11/16,10:45:00,8737.92,8737.92,8737.92,8737.92,223000000
2007/11/16,10:46:00,8739.81,8739.81,8739.81,8739.81,346000000
2007/11/16,10:47:00,8736.38,8736.38,8736.38,8736.38,229000000
2007/11/16,10:48:00,8739.38,8739.38,8739.38,8739.38,394000000
2007/11/16,10:49:00,8732.74,8732.74,8732.74,8732.74,271000000
2007/11/16,10:50:00,8739.04,8739.04,8739.04,8739.04,204000000
2007/11/16,10:51:00,8734.62,8734.62,8734.62,8734.62,346000000
2007/11/16,10:52:00,8735.15,8735.15,8735.15,8735.15,176000000
2007/11/16,10:53:00,8733.68,8733.68,8733.68,8733.68,230000000
2007/11/16,10:54:00,8733.23,8733.23,8733.23,8733.23,172000000
2007/11/16,10:55:00,8732.21,8732.21,8732.21,8732.21,264000000
2007/11/16,10:56:00,8735.79,8735.79,8735.79,8735.79,198000000
2007/11/16,10:57:00,8736.18,8736.18,8736.18,8736.18,193000000
2007/11/16,10:58:00,8737.31,8737.31,8737.31,8737.31,247000000
2007/11/16,10:59:00,8740.19,8740.19,8740.19,8740.19,269000000
2007/11/16,11:00:00,8742.09,8742.09,8742.09,8742.09,208000000
2007/11/16,11:01:00,8745.10,8745.10,8745.10,8745.10,269000000
2007/11/16,11:02:00,8745.21,8745.21,8745.21,8745.21,230000000
2007/11/16,11:03:00,8734.01,8734.01,8734.01,8734.01,402000000
2007/11/16,11:04:00,8735.29,8735.29,8735.29,8735.29,247000000
2007/11/16,11:05:00,8732.36,8732.36,8732.36,8732.36,247000000
2007/11/16,11:06:00,8728.23,8728.23,8728.23,8728.23,462000000
2007/11/16,11:07:00,8723.22,8723.22,8723.22,8723.22,446000000
2007/11/16,11:08:00,8721.92,8721.92,8721.92,8721.92,506000000
2007/11/16,11:09:00,8718.21,8718.21,8718.21,8718.21,377000000
2007/11/16,11:10:00,8713.16,8713.16,8713.16,8713.16,829000000
2007/11/16,11:11:00,8712.19,8712.19,8712.19,8712.19,577000000
2007/11/16,11:12:00,8710.65,8710.65,8710.65,8710.65,460000000
2007/11/16,11:13:00,8709.64,8709.64,8709.64,8709.64,500000000
2007/11/16,11:14:00,8711.78,8711.78,8711.78,8711.78,414000000
2007/11/16,11:15:00,8710.66,8710.66,8710.66,8710.66,336000000
2007/11/16,11:16:00,8713.47,8713.47,8713.47,8713.47,309000000
2007/11/16,11:17:00,8710.57,8710.57,8710.57,8710.57,249000000
2007/11/16,11:18:00,8709.85,8709.85,8709.85,8709.85,354000000
2007/11/16,11:19:00,8713.24,8713.24,8713.24,8713.24,292000000
2007/11/16,11:20:00,8702.83,8702.83,8702.83,8702.83,557000000
2007/11/16,11:21:00,8701.14,8701.14,8701.14,8701.14,590000000
2007/11/16,11:22:00,8696.04,8696.04,8696.04,8696.04,375000000
2007/11/16,11:23:00,8696.50,8696.50,8696.50,8696.50,555000000
2007/11/16,11:24:00,8696.82,8696.82,8696.82,8696.82,341000000
2007/11/16,11:25:00,8700.64,8700.64,8700.64,8700.64,373000000
2007/11/16,11:26:00,8703.18,8703.18,8703.18,8703.18,382000000
2007/11/16,11:27:00,8704.41,8704.41,8704.41,8704.41,269000000
2007/11/16,11:28:00,8705.90,8705.90,8705.90,8705.90,308000000
2007/11/16,11:29:00,8706.07,8706.07,8706.07,8706.07,254000000
2007/11/16,11:30:00,8708.33,8708.33,8708.33,8708.33,224000000
2007/11/16,11:31:00,8708.24,8708.24,8708.24,8708.24,325000000
2007/11/16,11:32:00,8701.97,8701.97,8701.97,8701.97,272000000
2007/11/16,11:33:00,8692.89,8692.89,8692.89,8692.89,588000000
2007/11/16,11:34:00,8689.32,8689.32,8689.32,8689.32,604000000
2007/11/16,11:35:00,8685.04,8685.04,8685.04,8685.04,521000000
2007/11/16,11:36:00,8680.67,8680.67,8680.67,8680.67,615000000
2007/11/16,11:37:00,8678.55,8678.55,8678.55,8678.55,463000000
2007/11/16,11:38:00,8682.57,8682.57,8682.57,8682.57,658000000
2007/11/16,11:39:00,8681.71,8681.71,8681.71,8681.71,418000000
2007/11/16,11:40:00,8683.20,8683.20,8683.20,8683.20,321000000
2007/11/16,11:41:00,8683.44,8683.44,8683.44,8683.44,361000000
2007/11/16,11:42:00,8685.06,8685.06,8685.06,8685.06,205000000
2007/11/16,11:43:00,8688.35,8688.35,8688.35,8688.35,305000000
2007/11/16,11:44:00,8689.46,8689.46,8689.46,8689.46,245000000
2007/11/16,11:45:00,8691.16,8691.16,8691.16,8691.16,281000000
2007/11/16,11:46:00,8692.56,8692.56,8692.56,8692.56,318000000
2007/11/16,11:47:00,8695.62,8695.62,8695.62,8695.62,207000000
2007/11/16,11:48:00,8695.37,8695.37,8695.37,8695.37,278000000
2007/11/16,11:49:00,8697.78,8697.78,8697.78,8697.78,214000000
2007/11/16,11:50:00,8701.05,8701.05,8701.05,8701.05,210000000
2007/11/16,11:51:00,8702.21,8702.21,8702.21,8702.21,250000000
2007/11/16,11:52:00,8704.75,8704.75,8704.75,8704.75,174000000
2007/11/16,11:53:00,8701.40,8701.40,8701.40,8701.40,281000000
2007/11/16,11:54:00,8704.20,8704.20,8704.20,8704.20,253000000
2007/11/16,11:55:00,8708.30,8708.30,8708.30,8708.30,329000000
2007/11/16,11:56:00,8707.37,8707.37,8707.37,8707.37,260000000
2007/11/16,11:57:00,8708.52,8708.52,8708.52,8708.52,198000000
2007/11/16,11:58:00,8706.25,8706.25,8706.25,8706.25,262000000
2007/11/16,11:59:00,8709.14,8709.14,8709.14,8709.14,183000000
2007/11/16,12:00:00,8710.61,8710.61,8710.61,8710.61,211000000
2007/11/16,12:01:00,8710.02,8710.02,8710.02,8710.02,256000000
2007/11/16,12:02:00,8712.23,8712.23,8712.23,8712.23,175000000
2007/11/16,12:03:00,8714.84,8714.84,8714.84,8714.84,264000000
2007/11/16,12:04:00,8716.66,8716.66,8716.66,8716.66,183000000
2007/11/16,12:05:00,8716.26,8716.26,8716.26,8716.26,226000000
2007/11/16,12:06:00,8718.17,8718.17,8718.17,8718.17,277000000
2007/11/16,12:07:00,8718.94,8718.94,8718.94,8718.94,186000000
2007/11/16,12:08:00,8721.12,8721.12,8721.12,8721.12,277000000
2007/11/16,12:09:00,8723.33,8723.33,8723.33,8723.33,234000000
2007/11/16,12:10:00,8722.84,8722.84,8722.84,8722.84,211000000
2007/11/16,12:11:00,8723.72,8723.72,8723.72,8723.72,267000000
2007/11/16,12:12:00,8724.02,8724.02,8724.02,8724.02,220000000
2007/11/16,12:13:00,8725.03,8725.03,8725.03,8725.03,330000000
2007/11/16,12:14:00,8725.64,8725.64,8725.64,8725.64,229000000
2007/11/16,12:15:00,8724.67,8724.67,8724.67,8724.67,253000000
2007/11/16,12:16:00,8718.58,8718.58,8718.58,8718.58,352000000
2007/11/16,12:17:00,8718.38,8718.38,8718.38,8718.38,242000000
2007/11/16,12:18:00,8714.61,8714.61,8714.61,8714.61,294000000
2007/11/16,12:19:00,8715.30,8715.30,8715.30,8715.30,191000000
2007/11/16,12:20:00,8715.82,8715.82,8715.82,8715.82,234000000
2007/11/16,12:21:00,8716.36,8716.36,8716.36,8716.36,238000000
2007/11/16,12:22:00,8714.37,8714.37,8714.37,8714.37,177000000
2007/11/16,12:23:00,8715.06,8715.06,8715.06,8715.06,264000000
2007/11/16,12:24:00,8714.70,8714.70,8714.70,8714.70,421000000
2007/11/16,12:25:00,8718.41,8718.41,8718.41,8718.41,347000000
2007/11/16,12:26:00,8718.92,8718.92,8718.92,8718.92,404000000
2007/11/16,12:27:00,8721.96,8721.96,8721.96,8721.96,278000000
2007/11/16,12:28:00,8724.57,8724.57,8724.57,8724.57,399000000
2007/11/16,12:29:00,8727.86,8727.86,8727.86,8727.86,265000000
2007/11/16,12:30:00,8728.14,8728.14,8728.14,8728.14,286000000
2007/11/16,12:31:00,8734.45,8734.45,8734.45,8734.45,394000000
2007/11/16,12:32:00,8736.21,8736.21,8736.21,8736.21,279000000
2007/11/16,12:33:00,8738.75,8738.75,8738.75,8738.75,409000000
2007/11/16,12:34:00,8741.15,8741.15,8741.15,8741.15,399000000
2007/11/16,12:35:00,8746.45,8746.45,8746.45,8746.45,382000000
2007/11/16,12:36:00,8746.68,8746.68,8746.68,8746.68,379000000
2007/11/16,12:37:00,8746.57,8746.57,8746.57,8746.57,269000000
2007/11/16,12:38:00,8746.45,8746.45,8746.45,8746.45,338000000
2007/11/16,12:39:00,8745.03,8745.03,8745.03,8745.03,233000000
2007/11/16,12:40:00,8743.97,8743.97,8743.97,8743.97,241000000
2007/11/16,12:41:00,8742.97,8742.97,8742.97,8742.97,250000000
2007/11/16,12:42:00,8741.72,8741.72,8741.72,8741.72,181000000
2007/11/16,12:43:00,8742.89,8742.89,8742.89,8742.89,299000000
2007/11/16,12:44:00,8744.08,8744.08,8744.08,8744.08,261000000
2007/11/16,12:45:00,8745.40,8745.40,8745.40,8745.40,298000000
2007/11/16,12:46:00,8745.23,8745.23,8745.23,8745.23,303000000
2007/11/16,12:47:00,8745.75,8745.75,8745.75,8745.75,256000000
2007/11/16,12:48:00,8752.05,8752.05,8752.05,8752.05,470000000
2007/11/16,12:49:00,8756.97,8756.97,8756.97,8756.97,368000000
2007/11/16,12:50:00,8759.21,8759.21,8759.21,8759.21,461000000
2007/11/16,12:51:00,8761.62,8761.62,8761.62,8761.62,418000000
2007/11/16,12:52:00,8763.01,8763.01,8763.01,8763.01,285000000
2007/11/16,12:53:00,8761.66,8761.66,8761.66,8761.66,417000000
2007/11/16,12:54:00,8764.34,8764.34,8764.34,8764.34,270000000
2007/11/16,12:55:00,8766.79,8766.79,8766.79,8766.79,302000000
2007/11/16,12:56:00,8767.81,8767.81,8767.81,8767.81,368000000
2007/11/16,12:57:00,8770.15,8770.15,8770.15,8770.15,345000000
2007/11/16,12:58:00,8773.14,8773.14,8773.14,8773.14,474000000
2007/11/16,12:59:00,8774.62,8774.62,8774.62,8774.62,387000000
2007/11/16,13:00:00,8777.87,8777.87,8777.87,8777.87,404000000
2007/11/16,13:01:00,8779.41,8779.41,8779.41,8779.41,440000000
2007/11/16,13:02:00,8783.25,8783.25,8783.25,8783.25,291000000
2007/11/16,13:03:00,8786.54,8786.54,8786.54,8786.54,487000000
2007/11/16,13:04:00,8788.03,8788.03,8788.03,8788.03,413000000
2007/11/16,13:05:00,8789.67,8789.67,8789.67,8789.67,514000000
2007/11/16,13:06:00,8790.57,8790.57,8790.57,8790.57,481000000
2007/11/16,13:07:00,8788.38,8788.38,8788.38,8788.38,376000000
2007/11/16,13:08:00,8786.90,8786.90,8786.90,8786.90,648000000
2007/11/16,13:09:00,8784.89,8784.89,8784.89,8784.89,502000000
2007/11/16,13:10:00,8780.00,8780.00,8780.00,8780.00,448000000
2007/11/16,13:11:00,8776.90,8776.90,8776.90,8776.90,497000000
2007/11/16,13:12:00,8774.25,8774.25,8774.25,8774.25,335000000
2007/11/16,13:13:00,8770.94,8770.94,8770.94,8770.94,527000000
2007/11/16,13:14:00,8770.22,8770.22,8770.22,8770.22,415000000
2007/11/16,13:15:00,8769.09,8769.09,8769.09,8769.09,343000000
2007/11/16,13:16:00,8766.94,8766.94,8766.94,8766.94,441000000
2007/11/16,13:17:00,8765.47,8765.47,8765.47,8765.47,343000000
2007/11/16,13:18:00,8760.78,8760.78,8760.78,8760.78,502000000
2007/11/16,13:19:00,8758.41,8758.41,8758.41,8758.41,427000000
2007/11/16,13:20:00,8756.90,8756.90,8756.90,8756.90,451000000
2007/11/16,13:21:00,8756.30,8756.30,8756.30,8756.30,552000000
2007/11/16,13:22:00,8754.00,8754.00,8754.00,8754.00,451000000
2007/11/16,13:23:00,8758.84,8758.84,8758.84,8758.84,657000000
2007/11/16,13:24:00,8758.21,8758.21,8758.21,8758.21,533000000
2007/11/16,13:25:00,8761.53,8761.53,8761.53,8761.53,496000000
2007/11/16,13:26:00,8761.57,8761.57,8761.57,8761.57,0
2007/11/16,13:27:00,8761.57,8761.57,8761.57,8761.57,0
2007/11/16,13:28:00,8761.57,8761.57,8761.57,8761.57,0
2007/11/16,13:29:00,8761.57,8761.57,8761.57,8761.57,0
2007/11/16,13:30:00,8764.82,8764.82,8764.82,8764.82,570032640
2007/11/19,09:01:00,8818.42,8818.42,8818.42,8818.42,2873999872
2007/11/19,09:02:00,8824.26,8824.26,8824.26,8824.26,747000000
2007/11/19,09:03:00,8829.47,8829.47,8829.47,8829.47,859000000
2007/11/19,09:04:00,8821.31,8821.31,8821.31,8821.31,823000000
2007/11/19,09:05:00,8819.74,8819.74,8819.74,8819.74,619000000
2007/11/19,09:06:00,8816.95,8816.95,8816.95,8816.95,694000000
2007/11/19,09:07:00,8814.37,8814.37,8814.37,8814.37,506000000
2007/11/19,09:08:00,8813.18,8813.18,8813.18,8813.18,528000000
2007/11/19,09:09:00,8811.41,8811.41,8811.41,8811.41,580000000
2007/11/19,09:10:00,8812.60,8812.60,8812.60,8812.60,451000000
2007/11/19,09:11:00,8815.30,8815.30,8815.30,8815.30,657000000
2007/11/19,09:12:00,8816.69,8816.69,8816.69,8816.69,571000000
2007/11/19,09:13:00,8821.89,8821.89,8821.89,8821.89,699000000
2007/11/19,09:14:00,8827.61,8827.61,8827.61,8827.61,681000000
2007/11/19,09:15:00,8831.36,8831.36,8831.36,8831.36,529000000
2007/11/19,09:16:00,8833.35,8833.35,8833.35,8833.35,739000000
2007/11/19,09:17:00,8834.73,8834.73,8834.73,8834.73,648000000
2007/11/19,09:18:00,8837.86,8837.86,8837.86,8837.86,666000000
2007/11/19,09:19:00,8838.28,8838.28,8838.28,8838.28,609000000
2007/11/19,09:20:00,8837.10,8837.10,8837.10,8837.10,664000000
2007/11/19,09:21:00,8834.29,8834.29,8834.29,8834.29,821000000
2007/11/19,09:22:00,8832.73,8832.73,8832.73,8832.73,684000000
2007/11/19,09:23:00,8831.10,8831.10,8831.10,8831.10,698000000
2007/11/19,09:24:00,8827.93,8827.93,8827.93,8827.93,641000000
2007/11/19,09:25:00,8826.91,8826.91,8826.91,8826.91,480000000
2007/11/19,09:26:00,8821.04,8821.04,8821.04,8821.04,522000000
2007/11/19,09:27:00,8815.01,8815.01,8815.01,8815.01,480000000
2007/11/19,09:28:00,8810.52,8810.52,8810.52,8810.52,488000000
2007/11/19,09:29:00,8813.17,8813.17,8813.17,8813.17,448000000
2007/11/19,09:30:00,8809.63,8809.63,8809.63,8809.63,457000000
2007/11/19,09:31:00,8804.25,8804.25,8804.25,8804.25,459000000
2007/11/19,09:32:00,8801.82,8801.82,8801.82,8801.82,418000000
2007/11/19,09:33:00,8798.63,8798.63,8798.63,8798.63,452000000
2007/11/19,09:34:00,8795.83,8795.83,8795.83,8795.83,332000000
2007/11/19,09:35:00,8791.72,8791.72,8791.72,8791.72,306000000
2007/11/19,09:36:00,8792.50,8792.50,8792.50,8792.50,461000000
2007/11/19,09:37:00,8791.11,8791.11,8791.11,8791.11,356000000
2007/11/19,09:38:00,8794.00,8794.00,8794.00,8794.00,572000000
2007/11/19,09:39:00,8797.10,8797.10,8797.10,8797.10,460000000
2007/11/19,09:40:00,8802.39,8802.39,8802.39,8802.39,463000000
2007/11/19,09:41:00,8804.40,8804.40,8804.40,8804.40,510000000
2007/11/19,09:42:00,8809.69,8809.69,8809.69,8809.69,346000000
2007/11/19,09:43:00,8806.19,8806.19,8806.19,8806.19,453000000
2007/11/19,09:44:00,8805.64,8805.64,8805.64,8805.64,315000000
2007/11/19,09:45:00,8805.98,8805.98,8805.98,8805.98,249000000
2007/11/19,09:46:00,8803.98,8803.98,8803.98,8803.98,298000000
2007/11/19,09:47:00,8801.26,8801.26,8801.26,8801.26,245000000
2007/11/19,09:48:00,8801.04,8801.04,8801.04,8801.04,304000000
2007/11/19,09:49:00,8797.22,8797.22,8797.22,8797.22,250000000
2007/11/19,09:50:00,8796.38,8796.38,8796.38,8796.38,209000000
2007/11/19,09:51:00,8796.63,8796.63,8796.63,8796.63,305000000
2007/11/19,09:52:00,8795.96,8795.96,8795.96,8795.96,224000000
2007/11/19,09:53:00,8796.34,8796.34,8796.34,8796.34,236000000
2007/11/19,09:54:00,8796.17,8796.17,8796.17,8796.17,252000000
2007/11/19,09:55:00,8794.89,8794.89,8794.89,8794.89,212000000
2007/11/19,09:56:00,8793.61,8793.61,8793.61,8793.61,236000000
2007/11/19,09:57:00,8794.15,8794.15,8794.15,8794.15,203000000
2007/11/19,09:58:00,8794.11,8794.11,8794.11,8794.11,274000000
2007/11/19,09:59:00,8794.55,8794.55,8794.55,8794.55,282000000
2007/11/19,10:00:00,8792.54,8792.54,8792.54,8792.54,280000000
2007/11/19,10:01:00,8791.64,8791.64,8791.64,8791.64,366000000
2007/11/19,10:02:00,8787.27,8787.27,8787.27,8787.27,256000000
2007/11/19,10:03:00,8782.16,8782.16,8782.16,8782.16,382000000
2007/11/19,10:04:00,8775.72,8775.72,8775.72,8775.72,370000000
2007/11/19,10:05:00,8772.53,8772.53,8772.53,8772.53,418000000
2007/11/19,10:06:00,8767.48,8767.48,8767.48,8767.48,497000000
2007/11/19,10:07:00,8763.01,8763.01,8763.01,8763.01,372000000
2007/11/19,10:08:00,8757.81,8757.81,8757.81,8757.81,579000000
2007/11/19,10:09:00,8758.79,8758.79,8758.79,8758.79,509000000
2007/11/19,10:10:00,8755.89,8755.89,8755.89,8755.89,420000000
2007/11/19,10:11:00,8754.63,8754.63,8754.63,8754.63,419000000
2007/11/19,10:12:00,8751.99,8751.99,8751.99,8751.99,315000000
2007/11/19,10:13:00,8753.37,8753.37,8753.37,8753.37,301000000
2007/11/19,10:14:00,8755.70,8755.70,8755.70,8755.70,321000000
2007/11/19,10:15:00,8754.21,8754.21,8754.21,8754.21,231000000
2007/11/19,10:16:00,8755.98,8755.98,8755.98,8755.98,368000000
2007/11/19,10:17:00,8753.61,8753.61,8753.61,8753.61,239000000
2007/11/19,10:18:00,8754.21,8754.21,8754.21,8754.21,285000000
2007/11/19,10:19:00,8755.45,8755.45,8755.45,8755.45,240000000
2007/11/19,10:20:00,8757.15,8757.15,8757.15,8757.15,234000000
2007/11/19,10:21:00,8757.48,8757.48,8757.48,8757.48,310000000
2007/11/19,10:22:00,8762.97,8762.97,8762.97,8762.97,190000000
2007/11/19,10:23:00,8765.22,8765.22,8765.22,8765.22,280000000
2007/11/19,10:24:00,8769.13,8769.13,8769.13,8769.13,254000000
2007/11/19,10:25:00,8771.23,8771.23,8771.23,8771.23,254000000
2007/11/19,10:26:00,8773.65,8773.65,8773.65,8773.65,399000000
2007/11/19,10:27:00,8777.36,8777.36,8777.36,8777.36,245000000
2007/11/19,10:28:00,8779.36,8779.36,8779.36,8779.36,268000000
2007/11/19,10:29:00,8780.02,8780.02,8780.02,8780.02,236000000
2007/11/19,10:30:00,8779.08,8779.08,8779.08,8779.08,253000000
2007/11/19,10:31:00,8779.67,8779.67,8779.67,8779.67,204000000
2007/11/19,10:32:00,8778.67,8778.67,8778.67,8778.67,144000000
2007/11/19,10:33:00,8777.86,8777.86,8777.86,8777.86,225000000
2007/11/19,10:34:00,8777.65,8777.65,8777.65,8777.65,169000000
2007/11/19,10:35:00,8778.51,8778.51,8778.51,8778.51,143000000
2007/11/19,10:36:00,8776.40,8776.40,8776.40,8776.40,259000000
2007/11/19,10:37:00,8776.66,8776.66,8776.66,8776.66,134000000
2007/11/19,10:38:00,8777.72,8777.72,8777.72,8777.72,183000000
2007/11/19,10:39:00,8779.14,8779.14,8779.14,8779.14,146000000
2007/11/19,10:40:00,8778.01,8778.01,8778.01,8778.01,164000000
2007/11/19,10:41:00,8779.12,8779.12,8779.12,8779.12,170000000
2007/11/19,10:42:00,8780.54,8780.54,8780.54,8780.54,135000000
2007/11/19,10:43:00,8781.06,8781.06,8781.06,8781.06,244000000
2007/11/19,10:44:00,8784.77,8784.77,8784.77,8784.77,273000000
2007/11/19,10:45:00,8786.79,8786.79,8786.79,8786.79,264000000
2007/11/19,10:46:00,8789.07,8789.07,8789.07,8789.07,378000000
2007/11/19,10:47:00,8789.15,8789.15,8789.15,8789.15,238000000
2007/11/19,10:48:00,8792.52,8792.52,8792.52,8792.52,405000000
2007/11/19,10:49:00,8792.87,8792.87,8792.87,8792.87,321000000
2007/11/19,10:50:00,8793.30,8793.30,8793.30,8793.30,318000000
2007/11/19,10:51:00,8793.99,8793.99,8793.99,8793.99,274000000
2007/11/19,10:52:00,8791.56,8791.56,8791.56,8791.56,216000000
2007/11/19,10:53:00,8791.69,8791.69,8791.69,8791.69,217000000
2007/11/19,10:54:00,8791.82,8791.82,8791.82,8791.82,211000000
2007/11/19,10:55:00,8791.54,8791.54,8791.54,8791.54,218000000
2007/11/19,10:56:00,8793.71,8793.71,8793.71,8793.71,292000000
2007/11/19,10:57:00,8795.10,8795.10,8795.10,8795.10,188000000
2007/11/19,10:58:00,8794.64,8794.64,8794.64,8794.64,283000000
2007/11/19,10:59:00,8790.65,8790.65,8790.65,8790.65,247000000
2007/11/19,11:00:00,8793.73,8793.73,8793.73,8793.73,226000000
2007/11/19,11:01:00,8793.97,8793.97,8793.97,8793.97,267000000
2007/11/19,11:02:00,8792.56,8792.56,8792.56,8792.56,163000000
2007/11/19,11:03:00,8793.80,8793.80,8793.80,8793.80,218000000
2007/11/19,11:04:00,8795.51,8795.51,8795.51,8795.51,199000000
2007/11/19,11:05:00,8797.57,8797.57,8797.57,8797.57,309000000
2007/11/19,11:06:00,8801.96,8801.96,8801.96,8801.96,397000000
2007/11/19,11:07:00,8804.28,8804.28,8804.28,8804.28,332000000
2007/11/19,11:08:00,8803.94,8803.94,8803.94,8803.94,353000000
2007/11/19,11:09:00,8804.79,8804.79,8804.79,8804.79,249000000
2007/11/19,11:10:00,8801.60,8801.60,8801.60,8801.60,316000000
2007/11/19,11:11:00,8802.53,8802.53,8802.53,8802.53,380000000
2007/11/19,11:12:00,8800.23,8800.23,8800.23,8800.23,208000000
2007/11/19,11:13:00,8799.91,8799.91,8799.91,8799.91,346000000
2007/11/19,11:14:00,8800.36,8800.36,8800.36,8800.36,211000000
2007/11/19,11:15:00,8796.43,8796.43,8796.43,8796.43,276000000
2007/11/19,11:16:00,8795.51,8795.51,8795.51,8795.51,220000000
2007/11/19,11:17:00,8794.52,8794.52,8794.52,8794.52,172000000
2007/11/19,11:18:00,8794.96,8794.96,8794.96,8794.96,224000000
2007/11/19,11:19:00,8794.18,8794.18,8794.18,8794.18,172000000
2007/11/19,11:20:00,8793.15,8793.15,8793.15,8793.15,193000000
2007/11/19,11:21:00,8790.69,8790.69,8790.69,8790.69,200000000
2007/11/19,11:22:00,8790.07,8790.07,8790.07,8790.07,141000000
2007/11/19,11:23:00,8790.05,8790.05,8790.05,8790.05,234000000
2007/11/19,11:24:00,8789.37,8789.37,8789.37,8789.37,189000000
2007/11/19,11:25:00,8787.28,8787.28,8787.28,8787.28,230000000
2007/11/19,11:26:00,8788.11,8788.11,8788.11,8788.11,239000000
2007/11/19,11:27:00,8786.61,8786.61,8786.61,8786.61,226000000
2007/11/19,11:28:00,8790.49,8790.49,8790.49,8790.49,294000000
2007/11/19,11:29:00,8788.15,8788.15,8788.15,8788.15,178000000
2007/11/19,11:30:00,8789.20,8789.20,8789.20,8789.20,270000000
2007/11/19,11:31:00,8789.99,8789.99,8789.99,8789.99,232000000
2007/11/19,11:32:00,8789.12,8789.12,8789.12,8789.12,171000000
2007/11/19,11:33:00,8787.23,8787.23,8787.23,8787.23,188000000
2007/11/19,11:34:00,8788.11,8788.11,8788.11,8788.11,140000000
2007/11/19,11:35:00,8789.36,8789.36,8789.36,8789.36,144000000
2007/11/19,11:36:00,8787.58,8787.58,8787.58,8787.58,217000000
2007/11/19,11:37:00,8790.63,8790.63,8790.63,8790.63,129000000
2007/11/19,11:38:00,8788.99,8788.99,8788.99,8788.99,173000000
2007/11/19,11:39:00,8790.35,8790.35,8790.35,8790.35,145000000
2007/11/19,11:40:00,8787.77,8787.77,8787.77,8787.77,182000000
2007/11/19,11:41:00,8786.32,8786.32,8786.32,8786.32,194000000
2007/11/19,11:42:00,8787.42,8787.42,8787.42,8787.42,146000000
2007/11/19,11:43:00,8784.69,8784.69,8784.69,8784.69,198000000
2007/11/19,11:44:00,8784.06,8784.06,8784.06,8784.06,204000000
2007/11/19,11:45:00,8783.34,8783.34,8783.34,8783.34,162000000
2007/11/19,11:46:00,8783.13,8783.13,8783.13,8783.13,206000000
2007/11/19,11:47:00,8784.92,8784.92,8784.92,8784.92,188000000
2007/11/19,11:48:00,8784.51,8784.51,8784.51,8784.51,286000000
2007/11/19,11:49:00,8788.50,8788.50,8788.50,8788.50,186000000
2007/11/19,11:50:00,8787.45,8787.45,8787.45,8787.45,206000000
2007/11/19,11:51:00,8790.68,8790.68,8790.68,8790.68,313000000
2007/11/19,11:52:00,8790.46,8790.46,8790.46,8790.46,199000000
2007/11/19,11:53:00,8790.31,8790.31,8790.31,8790.31,238000000
2007/11/19,11:54:00,8791.68,8791.68,8791.68,8791.68,141000000
2007/11/19,11:55:00,8792.49,8792.49,8792.49,8792.49,157000000
2007/11/19,11:56:00,8788.45,8788.45,8788.45,8788.45,192000000
2007/11/19,11:57:00,8787.91,8787.91,8787.91,8787.91,194000000
2007/11/19,11:58:00,8786.54,8786.54,8786.54,8786.54,194000000
2007/11/19,11:59:00,8787.40,8787.40,8787.40,8787.40,174000000
2007/11/19,12:00:00,8786.33,8786.33,8786.33,8786.33,184000000
2007/11/19,12:01:00,8787.18,8787.18,8787.18,8787.18,183000000
2007/11/19,12:02:00,8786.17,8786.17,8786.17,8786.17,116000000
2007/11/19,12:03:00,8783.72,8783.72,8783.72,8783.72,203000000
2007/11/19,12:04:00,8782.46,8782.46,8782.46,8782.46,162000000
2007/11/19,12:05:00,8780.48,8780.48,8780.48,8780.48,224000000
2007/11/19,12:06:00,8776.39,8776.39,8776.39,8776.39,303000000
2007/11/19,12:07:00,8776.57,8776.57,8776.57,8776.57,215000000
2007/11/19,12:08:00,8777.12,8777.12,8777.12,8777.12,323000000
2007/11/19,12:09:00,8775.64,8775.64,8775.64,8775.64,171000000
2007/11/19,12:10:00,8771.79,8771.79,8771.79,8771.79,196000000
2007/11/19,12:11:00,8770.32,8770.32,8770.32,8770.32,267000000
2007/11/19,12:12:00,8769.77,8769.77,8769.77,8769.77,165000000
2007/11/19,12:13:00,8771.28,8771.28,8771.28,8771.28,198000000
2007/11/19,12:14:00,8771.12,8771.12,8771.12,8771.12,150000000
2007/11/19,12:15:00,8770.50,8770.50,8770.50,8770.50,135000000
2007/11/19,12:16:00,8769.61,8769.61,8769.61,8769.61,186000000
2007/11/19,12:17:00,8769.62,8769.62,8769.62,8769.62,178000000
2007/11/19,12:18:00,8770.53,8770.53,8770.53,8770.53,237000000
2007/11/19,12:19:00,8768.27,8768.27,8768.27,8768.27,271000000
2007/11/19,12:20:00,8764.21,8764.21,8764.21,8764.21,232000000
2007/11/19,12:21:00,8761.79,8761.79,8761.79,8761.79,325000000
2007/11/19,12:22:00,8759.03,8759.03,8759.03,8759.03,283000000
2007/11/19,12:23:00,8758.31,8758.31,8758.31,8758.31,454000000
2007/11/19,12:24:00,8755.45,8755.45,8755.45,8755.45,270000000
2007/11/19,12:25:00,8755.22,8755.22,8755.22,8755.22,326000000
2007/11/19,12:26:00,8752.42,8752.42,8752.42,8752.42,276000000
2007/11/19,12:27:00,8752.85,8752.85,8752.85,8752.85,218000000
2007/11/19,12:28:00,8752.75,8752.75,8752.75,8752.75,267000000
2007/11/19,12:29:00,8751.31,8751.31,8751.31,8751.31,277000000
2007/11/19,12:30:00,8755.38,8755.38,8755.38,8755.38,276000000
2007/11/19,12:31:00,8756.41,8756.41,8756.41,8756.41,231000000
2007/11/19,12:32:00,8756.22,8756.22,8756.22,8756.22,162000000
2007/11/19,12:33:00,8756.31,8756.31,8756.31,8756.31,221000000
2007/11/19,12:34:00,8760.39,8760.39,8760.39,8760.39,173000000
2007/11/19,12:35:00,8763.33,8763.33,8763.33,8763.33,243000000
2007/11/19,12:36:00,8765.42,8765.42,8765.42,8765.42,202000000
2007/11/19,12:37:00,8766.94,8766.94,8766.94,8766.94,163000000
2007/11/19,12:38:00,8768.74,8768.74,8768.74,8768.74,223000000
2007/11/19,12:39:00,8769.25,8769.25,8769.25,8769.25,146000000
2007/11/19,12:40:00,8770.21,8770.21,8770.21,8770.21,152000000
2007/11/19,12:41:00,8769.54,8769.54,8769.54,8769.54,187000000
2007/11/19,12:42:00,8771.87,8771.87,8771.87,8771.87,174000000
2007/11/19,12:43:00,8773.09,8773.09,8773.09,8773.09,190000000
2007/11/19,12:44:00,8773.73,8773.73,8773.73,8773.73,173000000
2007/11/19,12:45:00,8773.31,8773.31,8773.31,8773.31,203000000
2007/11/19,12:46:00,8773.88,8773.88,8773.88,8773.88,273000000
2007/11/19,12:47:00,8774.04,8774.04,8774.04,8774.04,163000000
2007/11/19,12:48:00,8776.31,8776.31,8776.31,8776.31,264000000
2007/11/19,12:49:00,8775.24,8775.24,8775.24,8775.24,169000000
2007/11/19,12:50:00,8774.68,8774.68,8774.68,8774.68,221000000
2007/11/19,12:51:00,8773.75,8773.75,8773.75,8773.75,372000000
2007/11/19,12:52:00,8771.76,8771.76,8771.76,8771.76,238000000
2007/11/19,12:53:00,8768.00,8768.00,8768.00,8768.00,278000000
2007/11/19,12:54:00,8765.62,8765.62,8765.62,8765.62,219000000
2007/11/19,12:55:00,8763.12,8763.12,8763.12,8763.12,256000000
2007/11/19,12:56:00,8755.26,8755.26,8755.26,8755.26,502000000
2007/11/19,12:57:00,8754.33,8754.33,8754.33,8754.33,283000000
2007/11/19,12:58:00,8747.39,8747.39,8747.39,8747.39,516000000
2007/11/19,12:59:00,8744.58,8744.58,8744.58,8744.58,375000000
2007/11/19,13:00:00,8744.31,8744.31,8744.31,8744.31,348000000
2007/11/19,13:01:00,8739.83,8739.83,8739.83,8739.83,466000000
2007/11/19,13:02:00,8736.34,8736.34,8736.34,8736.34,605000000
2007/11/19,13:03:00,8736.38,8736.38,8736.38,8736.38,492000000
2007/11/19,13:04:00,8739.95,8739.95,8739.95,8739.95,300000000
2007/11/19,13:05:00,8741.52,8741.52,8741.52,8741.52,291000000
2007/11/19,13:06:00,8742.59,8742.59,8742.59,8742.59,327000000
2007/11/19,13:07:00,8742.22,8742.22,8742.22,8742.22,276000000
2007/11/19,13:08:00,8741.58,8741.58,8741.58,8741.58,363000000
2007/11/19,13:09:00,8743.89,8743.89,8743.89,8743.89,341000000
2007/11/19,13:10:00,8742.48,8742.48,8742.48,8742.48,292000000
2007/11/19,13:11:00,8742.99,8742.99,8742.99,8742.99,307000000
2007/11/19,13:12:00,8742.03,8742.03,8742.03,8742.03,266000000
2007/11/19,13:13:00,8738.20,8738.20,8738.20,8738.20,397000000
2007/11/19,13:14:00,8735.47,8735.47,8735.47,8735.47,359000000
2007/11/19,13:15:00,8731.27,8731.27,8731.27,8731.27,575000000
2007/11/19,13:16:00,8727.38,8727.38,8727.38,8727.38,635000000
2007/11/19,13:17:00,8720.12,8720.12,8720.12,8720.12,1054000000
2007/11/19,13:18:00,8710.89,8710.89,8710.89,8710.89,853000000
2007/11/19,13:19:00,8704.59,8704.59,8704.59,8704.59,590000000
2007/11/19,13:20:00,8704.39,8704.39,8704.39,8704.39,598000000
2007/11/19,13:21:00,8698.92,8698.92,8698.92,8698.92,801000000
2007/11/19,13:22:00,8692.53,8692.53,8692.53,8692.53,656000000
2007/11/19,13:23:00,8687.53,8687.53,8687.53,8687.53,767000000
2007/11/19,13:24:00,8687.76,8687.76,8687.76,8687.76,750000000
2007/11/19,13:25:00,8689.67,8689.67,8689.67,8689.67,579000000
2007/11/19,13:26:00,8689.67,8689.67,8689.67,8689.67,0
2007/11/19,13:27:00,8689.67,8689.67,8689.67,8689.67,0
2007/11/19,13:28:00,8689.67,8689.67,8689.67,8689.67,0
2007/11/19,13:29:00,8689.67,8689.67,8689.67,8689.67,0
2007/11/19,13:30:00,8680.71,8680.71,8680.71,8680.71,1610032640
2007/11/20,09:01:00,8483.61,8483.61,8483.61,8483.61,442032640
2007/11/20,09:02:00,8483.32,8483.32,8483.32,8483.32,1091000064
2007/11/20,09:03:00,8478.21,8478.21,8478.21,8478.21,1431000064
2007/11/20,09:04:00,8477.52,8477.52,8477.52,8477.52,1406000000
2007/11/20,09:05:00,8472.36,8472.36,8472.36,8472.36,905000000
2007/11/20,09:06:00,8464.77,8464.77,8464.77,8464.77,1332999936
2007/11/20,09:07:00,8456.22,8456.22,8456.22,8456.22,986000000
2007/11/20,09:08:00,8456.25,8456.25,8456.25,8456.25,922000000
2007/11/20,09:09:00,8457.26,8457.26,8457.26,8457.26,878000000
2007/11/20,09:10:00,8460.36,8460.36,8460.36,8460.36,757000000
2007/11/20,09:11:00,8467.27,8467.27,8467.27,8467.27,978000000
2007/11/20,09:12:00,8469.02,8469.02,8469.02,8469.02,740000000
2007/11/20,09:13:00,8474.70,8474.70,8474.70,8474.70,806000000
2007/11/20,09:14:00,8476.53,8476.53,8476.53,8476.53,739000000
2007/11/20,09:15:00,8474.55,8474.55,8474.55,8474.55,624000000
2007/11/20,09:16:00,8466.49,8466.49,8466.49,8466.49,891000000
2007/11/20,09:17:00,8461.58,8461.58,8461.58,8461.58,721000000
2007/11/20,09:18:00,8453.00,8453.00,8453.00,8453.00,712000000
2007/11/20,09:19:00,8452.22,8452.22,8452.22,8452.22,709000000
2007/11/20,09:20:00,8451.99,8451.99,8451.99,8451.99,631000000
2007/11/20,09:21:00,8448.84,8448.84,8448.84,8448.84,764000000
2007/11/20,09:22:00,8448.05,8448.05,8448.05,8448.05,606000000
2007/11/20,09:23:00,8447.77,8447.77,8447.77,8447.77,667000000
2007/11/20,09:24:00,8446.10,8446.10,8446.10,8446.10,815000000
2007/11/20,09:25:00,8445.04,8445.04,8445.04,8445.04,495000000
2007/11/20,09:26:00,8436.84,8436.84,8436.84,8436.84,946000000
2007/11/20,09:27:00,8431.54,8431.54,8431.54,8431.54,597000000
2007/11/20,09:28:00,8428.77,8428.77,8428.77,8428.77,714000000
2007/11/20,09:29:00,8426.26,8426.26,8426.26,8426.26,731000000
2007/11/20,09:30:00,8426.56,8426.56,8426.56,8426.56,548000000
2007/11/20,09:31:00,8433.47,8433.47,8433.47,8433.47,784000000
2007/11/20,09:32:00,8436.63,8436.63,8436.63,8436.63,585000000
2007/11/20,09:33:00,8441.60,8441.60,8441.60,8441.60,802000000
2007/11/20,09:34:00,8446.82,8446.82,8446.82,8446.82,778000000
2007/11/20,09:35:00,8449.74,8449.74,8449.74,8449.74,648000000
2007/11/20,09:36:00,8450.51,8450.51,8450.51,8450.51,779000000
2007/11/20,09:37:00,8455.16,8455.16,8455.16,8455.16,478000000
2007/11/20,09:38:00,8451.66,8451.66,8451.66,8451.66,554000000
2007/11/20,09:39:00,8453.61,8453.61,8453.61,8453.61,434000000
2007/11/20,09:40:00,8450.61,8450.61,8450.61,8450.61,418000000
2007/11/20,09:41:00,8449.37,8449.37,8449.37,8449.37,581000000
2007/11/20,09:42:00,8446.11,8446.11,8446.11,8446.11,455000000
2007/11/20,09:43:00,8445.07,8445.07,8445.07,8445.07,471000000
2007/11/20,09:44:00,8440.40,8440.40,8440.40,8440.40,601000000
2007/11/20,09:45:00,8439.45,8439.45,8439.45,8439.45,454000000
2007/11/20,09:46:00,8435.45,8435.45,8435.45,8435.45,514000000
2007/11/20,09:47:00,8436.48,8436.48,8436.48,8436.48,375000000
2007/11/20,09:48:00,8434.01,8434.01,8434.01,8434.01,541000000
2007/11/20,09:49:00,8430.48,8430.48,8430.48,8430.48,414000000
2007/11/20,09:50:00,8434.14,8434.14,8434.14,8434.14,469000000
2007/11/20,09:51:00,8430.47,8430.47,8430.47,8430.47,528000000
2007/11/20,09:52:00,8434.07,8434.07,8434.07,8434.07,499000000
2007/11/20,09:53:00,8433.69,8433.69,8433.69,8433.69,656000000
2007/11/20,09:54:00,8433.29,8433.29,8433.29,8433.29,436000000
2007/11/20,09:55:00,8436.26,8436.26,8436.26,8436.26,330000000
2007/11/20,09:56:00,8436.48,8436.48,8436.48,8436.48,414000000
2007/11/20,09:57:00,8437.63,8437.63,8437.63,8437.63,290000000
2007/11/20,09:58:00,8436.54,8436.54,8436.54,8436.54,351000000
2007/11/20,09:59:00,8435.54,8435.54,8435.54,8435.54,303000000
2007/11/20,10:00:00,8433.84,8433.84,8433.84,8433.84,332000000
2007/11/20,10:01:00,8429.32,8429.32,8429.32,8429.32,447000000
2007/11/20,10:02:00,8423.83,8423.83,8423.83,8423.83,399000000
2007/11/20,10:03:00,8423.47,8423.47,8423.47,8423.47,540000000
2007/11/20,10:04:00,8420.21,8420.21,8420.21,8420.21,619000000
2007/11/20,10:05:00,8417.06,8417.06,8417.06,8417.06,354000000
2007/11/20,10:06:00,8413.49,8413.49,8413.49,8413.49,810000000
2007/11/20,10:07:00,8406.06,8406.06,8406.06,8406.06,576000000
2007/11/20,10:08:00,8401.79,8401.79,8401.79,8401.79,843000000
2007/11/20,10:09:00,8395.54,8395.54,8395.54,8395.54,832000000
2007/11/20,10:10:00,8392.53,8392.53,8392.53,8392.53,821000000
2007/11/20,10:11:00,8386.64,8386.64,8386.64,8386.64,1114000000
2007/11/20,10:12:00,8382.33,8382.33,8382.33,8382.33,814000000
2007/11/20,10:13:00,8380.28,8380.28,8380.28,8380.28,969000000
2007/11/20,10:14:00,8379.49,8379.49,8379.49,8379.49,867000000
2007/11/20,10:15:00,8377.55,8377.55,8377.55,8377.55,755000000
2007/11/20,10:16:00,8376.31,8376.31,8376.31,8376.31,710000000
2007/11/20,10:17:00,8372.51,8372.51,8372.51,8372.51,587000000
2007/11/20,10:18:00,8373.78,8373.78,8373.78,8373.78,783000000
2007/11/20,10:19:00,8372.05,8372.05,8372.05,8372.05,673000000
2007/11/20,10:20:00,8373.63,8373.63,8373.63,8373.63,474000000
2007/11/20,10:21:00,8375.31,8375.31,8375.31,8375.31,720000000
2007/11/20,10:22:00,8376.35,8376.35,8376.35,8376.35,413000000
2007/11/20,10:23:00,8379.23,8379.23,8379.23,8379.23,518000000
2007/11/20,10:24:00,8384.34,8384.34,8384.34,8384.34,394000000
2007/11/20,10:25:00,8387.35,8387.35,8387.35,8387.35,397000000
2007/11/20,10:26:00,8394.00,8394.00,8394.00,8394.00,528000000
2007/11/20,10:27:00,8397.66,8397.66,8397.66,8397.66,389000000
2007/11/20,10:28:00,8402.50,8402.50,8402.50,8402.50,444000000
2007/11/20,10:29:00,8408.33,8408.33,8408.33,8408.33,364000000
2007/11/20,10:30:00,8411.15,8411.15,8411.15,8411.15,286000000
2007/11/20,10:31:00,8412.48,8412.48,8412.48,8412.48,365000000
2007/11/20,10:32:00,8413.97,8413.97,8413.97,8413.97,310000000
2007/11/20,10:33:00,8411.64,8411.64,8411.64,8411.64,366000000
2007/11/20,10:34:00,8411.41,8411.41,8411.41,8411.41,315000000
2007/11/20,10:35:00,8412.51,8412.51,8412.51,8412.51,256000000
2007/11/20,10:36:00,8410.62,8410.62,8410.62,8410.62,245000000
2007/11/20,10:37:00,8408.15,8408.15,8408.15,8408.15,249000000
2007/11/20,10:38:00,8406.25,8406.25,8406.25,8406.25,312000000
2007/11/20,10:39:00,8402.93,8402.93,8402.93,8402.93,301000000
2007/11/20,10:40:00,8402.61,8402.61,8402.61,8402.61,291000000
2007/11/20,10:41:00,8400.80,8400.80,8400.80,8400.80,292000000
2007/11/20,10:42:00,8397.78,8397.78,8397.78,8397.78,166000000
2007/11/20,10:43:00,8396.80,8396.80,8396.80,8396.80,337000000
2007/11/20,10:44:00,8400.85,8400.85,8400.85,8400.85,365000000
2007/11/20,10:45:00,8399.95,8399.95,8399.95,8399.95,281000000
2007/11/20,10:46:00,8396.91,8396.91,8396.91,8396.91,378000000
2007/11/20,10:47:00,8396.76,8396.76,8396.76,8396.76,242000000
2007/11/20,10:48:00,8395.97,8395.97,8395.97,8395.97,350000000
2007/11/20,10:49:00,8393.01,8393.01,8393.01,8393.01,314000000
2007/11/20,10:50:00,8393.00,8393.00,8393.00,8393.00,267000000
2007/11/20,10:51:00,8390.81,8390.81,8390.81,8390.81,303000000
2007/11/20,10:52:00,8392.17,8392.17,8392.17,8392.17,325000000
2007/11/20,10:53:00,8393.08,8393.08,8393.08,8393.08,372000000
2007/11/20,10:54:00,8394.78,8394.78,8394.78,8394.78,270000000
2007/11/20,10:55:00,8397.81,8397.81,8397.81,8397.81,361000000
2007/11/20,10:56:00,8402.30,8402.30,8402.30,8402.30,368000000
2007/11/20,10:57:00,8404.30,8404.30,8404.30,8404.30,224000000
2007/11/20,10:58:00,8407.97,8407.97,8407.97,8407.97,422000000
2007/11/20,10:59:00,8411.63,8411.63,8411.63,8411.63,452000000
2007/11/20,11:00:00,8412.19,8412.19,8412.19,8412.19,458000000
2007/11/20,11:01:00,8416.78,8416.78,8416.78,8416.78,419000000
2007/11/20,11:02:00,8418.66,8418.66,8418.66,8418.66,324000000
2007/11/20,11:03:00,8421.50,8421.50,8421.50,8421.50,454000000
2007/11/20,11:04:00,8422.71,8422.71,8422.71,8422.71,353000000
2007/11/20,11:05:00,8423.11,8423.11,8423.11,8423.11,287000000
2007/11/20,11:06:00,8421.81,8421.81,8421.81,8421.81,294000000
2007/11/20,11:07:00,8422.13,8422.13,8422.13,8422.13,216000000
2007/11/20,11:08:00,8421.10,8421.10,8421.10,8421.10,254000000
2007/11/20,11:09:00,8421.54,8421.54,8421.54,8421.54,212000000
2007/11/20,11:10:00,8420.33,8420.33,8420.33,8420.33,335000000
2007/11/20,11:11:00,8419.73,8419.73,8419.73,8419.73,415000000
2007/11/20,11:12:00,8420.28,8420.28,8420.28,8420.28,248000000
2007/11/20,11:13:00,8419.65,8419.65,8419.65,8419.65,235000000
2007/11/20,11:14:00,8419.84,8419.84,8419.84,8419.84,188000000
2007/11/20,11:15:00,8419.12,8419.12,8419.12,8419.12,186000000
2007/11/20,11:16:00,8418.32,8418.32,8418.32,8418.32,279000000
2007/11/20,11:17:00,8420.35,8420.35,8420.35,8420.35,221000000
2007/11/20,11:18:00,8423.90,8423.90,8423.90,8423.90,271000000
2007/11/20,11:19:00,8425.33,8425.33,8425.33,8425.33,252000000
2007/11/20,11:20:00,8426.03,8426.03,8426.03,8426.03,273000000
2007/11/20,11:21:00,8430.29,8430.29,8430.29,8430.29,352000000
2007/11/20,11:22:00,8435.16,8435.16,8435.16,8435.16,324000000
2007/11/20,11:23:00,8436.92,8436.92,8436.92,8436.92,553000000
2007/11/20,11:24:00,8437.19,8437.19,8437.19,8437.19,336000000
2007/11/20,11:25:00,8442.41,8442.41,8442.41,8442.41,395000000
2007/11/20,11:26:00,8442.48,8442.48,8442.48,8442.48,408000000
2007/11/20,11:27:00,8444.78,8444.78,8444.78,8444.78,275000000
2007/11/20,11:28:00,8449.53,8449.53,8449.53,8449.53,444000000
2007/11/20,11:29:00,8452.77,8452.77,8452.77,8452.77,354000000
2007/11/20,11:30:00,8454.46,8454.46,8454.46,8454.46,498000000
2007/11/20,11:31:00,8458.29,8458.29,8458.29,8458.29,549000000
2007/11/20,11:32:00,8460.19,8460.19,8460.19,8460.19,401000000
2007/11/20,11:33:00,8460.72,8460.72,8460.72,8460.72,466000000
2007/11/20,11:34:00,8460.26,8460.26,8460.26,8460.26,326000000
2007/11/20,11:35:00,8459.44,8459.44,8459.44,8459.44,296000000
2007/11/20,11:36:00,8456.56,8456.56,8456.56,8456.56,351000000
2007/11/20,11:37:00,8456.96,8456.96,8456.96,8456.96,321000000
2007/11/20,11:38:00,8455.66,8455.66,8455.66,8455.66,325000000
2007/11/20,11:39:00,8457.20,8457.20,8457.20,8457.20,270000000
2007/11/20,11:40:00,8456.45,8456.45,8456.45,8456.45,182000000
2007/11/20,11:41:00,8454.33,8454.33,8454.33,8454.33,259000000
2007/11/20,11:42:00,8454.91,8454.91,8454.91,8454.91,211000000
2007/11/20,11:43:00,8454.39,8454.39,8454.39,8454.39,230000000
2007/11/20,11:44:00,8453.95,8453.95,8453.95,8453.95,188000000
2007/11/20,11:45:00,8453.64,8453.64,8453.64,8453.64,209000000
2007/11/20,11:46:00,8456.71,8456.71,8456.71,8456.71,230000000
2007/11/20,11:47:00,8454.55,8454.55,8454.55,8454.55,176000000
2007/11/20,11:48:00,8454.46,8454.46,8454.46,8454.46,292000000
2007/11/20,11:49:00,8454.57,8454.57,8454.57,8454.57,182000000
2007/11/20,11:50:00,8454.63,8454.63,8454.63,8454.63,197000000
2007/11/20,11:51:00,8458.39,8458.39,8458.39,8458.39,266000000
2007/11/20,11:52:00,8464.17,8464.17,8464.17,8464.17,329000000
2007/11/20,11:53:00,8471.14,8471.14,8471.14,8471.14,377000000
2007/11/20,11:54:00,8476.53,8476.53,8476.53,8476.53,349000000
2007/11/20,11:55:00,8479.30,8479.30,8479.30,8479.30,373000000
2007/11/20,11:56:00,8482.67,8482.67,8482.67,8482.67,510000000
2007/11/20,11:57:00,8485.53,8485.53,8485.53,8485.53,319000000
2007/11/20,11:58:00,8487.49,8487.49,8487.49,8487.49,470000000
2007/11/20,11:59:00,8488.94,8488.94,8488.94,8488.94,444000000
2007/11/20,12:00:00,8491.40,8491.40,8491.40,8491.40,468000000
2007/11/20,12:01:00,8491.99,8491.99,8491.99,8491.99,555000000
2007/11/20,12:02:00,8492.60,8492.60,8492.60,8492.60,371000000
2007/11/20,12:03:00,8495.07,8495.07,8495.07,8495.07,430000000
2007/11/20,12:04:00,8495.90,8495.90,8495.90,8495.90,389000000
2007/11/20,12:05:00,8496.30,8496.30,8496.30,8496.30,268000000
2007/11/20,12:06:00,8492.84,8492.84,8492.84,8492.84,325000000
2007/11/20,12:07:00,8493.44,8493.44,8493.44,8493.44,233000000
2007/11/20,12:08:00,8490.53,8490.53,8490.53,8490.53,306000000
2007/11/20,12:09:00,8490.53,8490.53,8490.53,8490.53,289000000
2007/11/20,12:10:00,8488.60,8488.60,8488.60,8488.60,273000000
2007/11/20,12:11:00,8484.75,8484.75,8484.75,8484.75,276000000
2007/11/20,12:12:00,8483.11,8483.11,8483.11,8483.11,191000000
2007/11/20,12:13:00,8481.67,8481.67,8481.67,8481.67,348000000
2007/11/20,12:14:00,8481.72,8481.72,8481.72,8481.72,175000000
2007/11/20,12:15:00,8481.15,8481.15,8481.15,8481.15,216000000
2007/11/20,12:16:00,8479.78,8479.78,8479.78,8479.78,257000000
2007/11/20,12:17:00,8482.05,8482.05,8482.05,8482.05,198000000
2007/11/20,12:18:00,8481.14,8481.14,8481.14,8481.14,298000000
2007/11/20,12:19:00,8485.45,8485.45,8485.45,8485.45,264000000
2007/11/20,12:20:00,8486.77,8486.77,8486.77,8486.77,245000000
2007/11/20,12:21:00,8490.20,8490.20,8490.20,8490.20,521000000
2007/11/20,12:22:00,8492.84,8492.84,8492.84,8492.84,383000000
2007/11/20,12:23:00,8494.63,8494.63,8494.63,8494.63,457000000
2007/11/20,12:24:00,8497.16,8497.16,8497.16,8497.16,367000000
2007/11/20,12:25:00,8499.39,8499.39,8499.39,8499.39,357000000
2007/11/20,12:26:00,8502.84,8502.84,8502.84,8502.84,448000000
2007/11/20,12:27:00,8505.76,8505.76,8505.76,8505.76,314000000
2007/11/20,12:28:00,8508.12,8508.12,8508.12,8508.12,390000000
2007/11/20,12:29:00,8506.21,8506.21,8506.21,8506.21,311000000
2007/11/20,12:30:00,8509.31,8509.31,8509.31,8509.31,315000000
2007/11/20,12:31:00,8506.04,8506.04,8506.04,8506.04,339000000
2007/11/20,12:32:00,8505.15,8505.15,8505.15,8505.15,248000000
2007/11/20,12:33:00,8506.00,8506.00,8506.00,8506.00,358000000
2007/11/20,12:34:00,8503.88,8503.88,8503.88,8503.88,340000000
2007/11/20,12:35:00,8504.87,8504.87,8504.87,8504.87,276000000
2007/11/20,12:36:00,8504.24,8504.24,8504.24,8504.24,323000000
2007/11/20,12:37:00,8502.03,8502.03,8502.03,8502.03,256000000
2007/11/20,12:38:00,8507.79,8507.79,8507.79,8507.79,427000000
2007/11/20,12:39:00,8515.91,8515.91,8515.91,8515.91,499000000
2007/11/20,12:40:00,8525.45,8525.45,8525.45,8525.45,485000000
2007/11/20,12:41:00,8535.19,8535.19,8535.19,8535.19,716000000
2007/11/20,12:42:00,8548.00,8548.00,8548.00,8548.00,594000000
2007/11/20,12:43:00,8549.36,8549.36,8549.36,8549.36,723000000
2007/11/20,12:44:00,8550.18,8550.18,8550.18,8550.18,590000000
2007/11/20,12:45:00,8550.63,8550.63,8550.63,8550.63,497000000
2007/11/20,12:46:00,8550.18,8550.18,8550.18,8550.18,574000000
2007/11/20,12:47:00,8552.28,8552.28,8552.28,8552.28,428000000
2007/11/20,12:48:00,8551.94,8551.94,8551.94,8551.94,462000000
2007/11/20,12:49:00,8555.26,8555.26,8555.26,8555.26,514000000
2007/11/20,12:50:00,8563.50,8563.50,8563.50,8563.50,636000000
2007/11/20,12:51:00,8577.81,8577.81,8577.81,8577.81,898000000
2007/11/20,12:52:00,8578.67,8578.67,8578.67,8578.67,592000000
2007/11/20,12:53:00,8577.45,8577.45,8577.45,8577.45,584000000
2007/11/20,12:54:00,8576.38,8576.38,8576.38,8576.38,470000000
2007/11/20,12:55:00,8573.67,8573.67,8573.67,8573.67,440000000
2007/11/20,12:56:00,8587.54,8587.54,8587.54,8587.54,634000000
2007/11/20,12:57:00,8596.33,8596.33,8596.33,8596.33,572000000
2007/11/20,12:58:00,8612.30,8612.30,8612.30,8612.30,839000000
2007/11/20,12:59:00,8632.16,8632.16,8632.16,8632.16,958000000
2007/11/20,13:00:00,8637.03,8637.03,8637.03,8637.03,820000000
2007/11/20,13:01:00,8630.41,8630.41,8630.41,8630.41,750000000
2007/11/20,13:02:00,8623.31,8623.31,8623.31,8623.31,606000000
2007/11/20,13:03:00,8612.77,8612.77,8612.77,8612.77,714000000
2007/11/20,13:04:00,8603.44,8603.44,8603.44,8603.44,512000000
2007/11/20,13:05:00,8599.35,8599.35,8599.35,8599.35,485000000
2007/11/20,13:06:00,8593.54,8593.54,8593.54,8593.54,527000000
2007/11/20,13:07:00,8593.43,8593.43,8593.43,8593.43,448000000
2007/11/20,13:08:00,8607.20,8607.20,8607.20,8607.20,690000000
2007/11/20,13:09:00,8620.77,8620.77,8620.77,8620.77,580000000
2007/11/20,13:10:00,8627.99,8627.99,8627.99,8627.99,585000000
2007/11/20,13:11:00,8626.86,8626.86,8626.86,8626.86,726000000
2007/11/20,13:12:00,8641.11,8641.11,8641.11,8641.11,658000000
2007/11/20,13:13:00,8649.75,8649.75,8649.75,8649.75,820000000
2007/11/20,13:14:00,8652.15,8652.15,8652.15,8652.15,715000000
2007/11/20,13:15:00,8649.87,8649.87,8649.87,8649.87,771000000
2007/11/20,13:16:00,8647.75,8647.75,8647.75,8647.75,901000000
2007/11/20,13:17:00,8644.15,8644.15,8644.15,8644.15,558000000
2007/11/20,13:18:00,8643.28,8643.28,8643.28,8643.28,750000000
2007/11/20,13:19:00,8638.19,8638.19,8638.19,8638.19,515000000
2007/11/20,13:20:00,8637.49,8637.49,8637.49,8637.49,546000000
2007/11/20,13:21:00,8639.81,8639.81,8639.81,8639.81,739000000
2007/11/20,13:22:00,8644.24,8644.24,8644.24,8644.24,575000000
2007/11/20,13:23:00,8647.20,8647.20,8647.20,8647.20,817000000
2007/11/20,13:24:00,8650.62,8650.62,8650.62,8650.62,760000000
2007/11/20,13:25:00,8655.60,8655.60,8655.60,8655.60,810000000
2007/11/20,13:26:00,8655.60,8655.60,8655.60,8655.60,0
2007/11/20,13:27:00,8655.60,8655.60,8655.60,8655.60,0
2007/11/20,13:28:00,8655.60,8655.60,8655.60,8655.60,0
2007/11/20,13:29:00,8655.60,8655.60,8655.60,8655.60,0
2007/11/20,13:30:00,8680.86,8680.86,8680.86,8680.86,1984032768
2007/11/21,09:01:00,8676.96,8676.96,8676.96,8676.96,3097999872
2007/11/21,09:02:00,8680.00,8680.00,8680.00,8680.00,899000000
2007/11/21,09:03:00,8688.71,8688.71,8688.71,8688.71,1250000000
2007/11/21,09:04:00,8693.56,8693.56,8693.56,8693.56,1168999936
2007/11/21,09:05:00,8699.87,8699.87,8699.87,8699.87,944000000
2007/11/21,09:06:00,8700.19,8700.19,8700.19,8700.19,1288000000
2007/11/21,09:07:00,8686.49,8686.49,8686.49,8686.49,1010000000
2007/11/21,09:08:00,8674.60,8674.60,8674.60,8674.60,974000000
2007/11/21,09:09:00,8665.53,8665.53,8665.53,8665.53,874000000
2007/11/21,09:10:00,8660.36,8660.36,8660.36,8660.36,717000000
2007/11/21,09:11:00,8664.11,8664.11,8664.11,8664.11,763000000
2007/11/21,09:12:00,8672.61,8672.61,8672.61,8672.61,552000000
2007/11/21,09:13:00,8672.21,8672.21,8672.21,8672.21,619000000
2007/11/21,09:14:00,8677.73,8677.73,8677.73,8677.73,631000000
2007/11/21,09:15:00,8682.22,8682.22,8682.22,8682.22,636000000
2007/11/21,09:16:00,8690.56,8690.56,8690.56,8690.56,785000000
2007/11/21,09:17:00,8698.62,8698.62,8698.62,8698.62,801000000
2007/11/21,09:18:00,8701.26,8701.26,8701.26,8701.26,822000000
2007/11/21,09:19:00,8703.28,8703.28,8703.28,8703.28,912000000
2007/11/21,09:20:00,8702.74,8702.74,8702.74,8702.74,747000000
2007/11/21,09:21:00,8699.49,8699.49,8699.49,8699.49,1048000000
2007/11/21,09:22:00,8696.40,8696.40,8696.40,8696.40,712000000
2007/11/21,09:23:00,8695.15,8695.15,8695.15,8695.15,773000000
2007/11/21,09:24:00,8693.01,8693.01,8693.01,8693.01,718000000
2007/11/21,09:25:00,8688.31,8688.31,8688.31,8688.31,609000000
2007/11/21,09:26:00,8684.35,8684.35,8684.35,8684.35,754000000
2007/11/21,09:27:00,8685.88,8685.88,8685.88,8685.88,490000000
2007/11/21,09:28:00,8683.34,8683.34,8683.34,8683.34,571000000
2007/11/21,09:29:00,8686.95,8686.95,8686.95,8686.95,518000000
2007/11/21,09:30:00,8689.82,8689.82,8689.82,8689.82,497000000
2007/11/21,09:31:00,8693.85,8693.85,8693.85,8693.85,851000000
2007/11/21,09:32:00,8696.27,8696.27,8696.27,8696.27,659000000
2007/11/21,09:33:00,8698.85,8698.85,8698.85,8698.85,605000000
2007/11/21,09:34:00,8701.98,8701.98,8701.98,8701.98,511000000
2007/11/21,09:35:00,8703.05,8703.05,8703.05,8703.05,394000000
2007/11/21,09:36:00,8704.08,8704.08,8704.08,8704.08,559000000
2007/11/21,09:37:00,8700.26,8700.26,8700.26,8700.26,507000000
2007/11/21,09:38:00,8696.08,8696.08,8696.08,8696.08,630000000
2007/11/21,09:39:00,8695.61,8695.61,8695.61,8695.61,602000000
2007/11/21,09:40:00,8690.46,8690.46,8690.46,8690.46,389000000
2007/11/21,09:41:00,8686.60,8686.60,8686.60,8686.60,608000000
2007/11/21,09:42:00,8677.03,8677.03,8677.03,8677.03,607000000
2007/11/21,09:43:00,8668.92,8668.92,8668.92,8668.92,713000000
2007/11/21,09:44:00,8658.81,8658.81,8658.81,8658.81,652000000
2007/11/21,09:45:00,8656.32,8656.32,8656.32,8656.32,604000000
2007/11/21,09:46:00,8649.09,8649.09,8649.09,8649.09,763000000
2007/11/21,09:47:00,8644.79,8644.79,8644.79,8644.79,557000000
2007/11/21,09:48:00,8643.50,8643.50,8643.50,8643.50,654000000
2007/11/21,09:49:00,8645.15,8645.15,8645.15,8645.15,525000000
2007/11/21,09:50:00,8651.88,8651.88,8651.88,8651.88,461000000
2007/11/21,09:51:00,8659.04,8659.04,8659.04,8659.04,478000000
2007/11/21,09:52:00,8666.31,8666.31,8666.31,8666.31,350000000
2007/11/21,09:53:00,8669.40,8669.40,8669.40,8669.40,361000000
2007/11/21,09:54:00,8672.34,8672.34,8672.34,8672.34,280000000
2007/11/21,09:55:00,8666.37,8666.37,8666.37,8666.37,344000000
2007/11/21,09:56:00,8657.10,8657.10,8657.10,8657.10,492000000
2007/11/21,09:57:00,8652.01,8652.01,8652.01,8652.01,395000000
2007/11/21,09:58:00,8644.28,8644.28,8644.28,8644.28,548000000
2007/11/21,09:59:00,8638.70,8638.70,8638.70,8638.70,437000000
2007/11/21,10:00:00,8636.36,8636.36,8636.36,8636.36,417000000
2007/11/21,10:01:00,8633.48,8633.48,8633.48,8633.48,521000000
2007/11/21,10:02:00,8630.95,8630.95,8630.95,8630.95,321000000
2007/11/21,10:03:00,8629.59,8629.59,8629.59,8629.59,421000000
2007/11/21,10:04:00,8632.56,8632.56,8632.56,8632.56,281000000
2007/11/21,10:05:00,8635.98,8635.98,8635.98,8635.98,231000000
2007/11/21,10:06:00,8636.69,8636.69,8636.69,8636.69,309000000
2007/11/21,10:07:00,8638.92,8638.92,8638.92,8638.92,240000000
2007/11/21,10:08:00,8642.49,8642.49,8642.49,8642.49,320000000
2007/11/21,10:09:00,8644.84,8644.84,8644.84,8644.84,295000000
2007/11/21,10:10:00,8648.22,8648.22,8648.22,8648.22,258000000
2007/11/21,10:11:00,8650.35,8650.35,8650.35,8650.35,328000000
2007/11/21,10:12:00,8653.19,8653.19,8653.19,8653.19,265000000
2007/11/21,10:13:00,8656.32,8656.32,8656.32,8656.32,331000000
2007/11/21,10:14:00,8660.14,8660.14,8660.14,8660.14,291000000
2007/11/21,10:15:00,8660.30,8660.30,8660.30,8660.30,289000000
2007/11/21,10:16:00,8663.47,8663.47,8663.47,8663.47,565000000
2007/11/21,10:17:00,8670.33,8670.33,8670.33,8670.33,341000000
2007/11/21,10:18:00,8675.45,8675.45,8675.45,8675.45,420000000
2007/11/21,10:19:00,8673.28,8673.28,8673.28,8673.28,570000000
2007/11/21,10:20:00,8673.36,8673.36,8673.36,8673.36,350000000
2007/11/21,10:21:00,8670.51,8670.51,8670.51,8670.51,397000000
2007/11/21,10:22:00,8666.86,8666.86,8666.86,8666.86,303000000
2007/11/21,10:23:00,8657.40,8657.40,8657.40,8657.40,409000000
2007/11/21,10:24:00,8653.39,8653.39,8653.39,8653.39,309000000
2007/11/21,10:25:00,8653.01,8653.01,8653.01,8653.01,260000000
2007/11/21,10:26:00,8654.60,8654.60,8654.60,8654.60,344000000
2007/11/21,10:27:00,8652.59,8652.59,8652.59,8652.59,239000000
2007/11/21,10:28:00,8653.16,8653.16,8653.16,8653.16,313000000
2007/11/21,10:29:00,8654.03,8654.03,8654.03,8654.03,223000000
2007/11/21,10:30:00,8655.58,8655.58,8655.58,8655.58,210000000
2007/11/21,10:31:00,8654.98,8654.98,8654.98,8654.98,248000000
2007/11/21,10:32:00,8657.75,8657.75,8657.75,8657.75,132000000
2007/11/21,10:33:00,8657.43,8657.43,8657.43,8657.43,244000000
2007/11/21,10:34:00,8658.59,8658.59,8658.59,8658.59,319000000
2007/11/21,10:35:00,8660.26,8660.26,8660.26,8660.26,238000000
2007/11/21,10:36:00,8659.33,8659.33,8659.33,8659.33,330000000
2007/11/21,10:37:00,8657.55,8657.55,8657.55,8657.55,310000000
2007/11/21,10:38:00,8648.16,8648.16,8648.16,8648.16,501000000
2007/11/21,10:39:00,8639.11,8639.11,8639.11,8639.11,600000000
2007/11/21,10:40:00,8635.13,8635.13,8635.13,8635.13,420000000
2007/11/21,10:41:00,8633.43,8633.43,8633.43,8633.43,398000000
2007/11/21,10:42:00,8633.61,8633.61,8633.61,8633.61,239000000
2007/11/21,10:43:00,8638.64,8638.64,8638.64,8638.64,385000000
2007/11/21,10:44:00,8643.36,8643.36,8643.36,8643.36,221000000
2007/11/21,10:45:00,8646.02,8646.02,8646.02,8646.02,252000000
2007/11/21,10:46:00,8650.01,8650.01,8650.01,8650.01,284000000
2007/11/21,10:47:00,8648.50,8648.50,8648.50,8648.50,293000000
2007/11/21,10:48:00,8647.13,8647.13,8647.13,8647.13,331000000
2007/11/21,10:49:00,8643.84,8643.84,8643.84,8643.84,320000000
2007/11/21,10:50:00,8644.28,8644.28,8644.28,8644.28,215000000
2007/11/21,10:51:00,8647.61,8647.61,8647.61,8647.61,299000000
2007/11/21,10:52:00,8650.16,8650.16,8650.16,8650.16,217000000
2007/11/21,10:53:00,8655.17,8655.17,8655.17,8655.17,244000000
2007/11/21,10:54:00,8659.31,8659.31,8659.31,8659.31,279000000
2007/11/21,10:55:00,8659.11,8659.11,8659.11,8659.11,305000000
2007/11/21,10:56:00,8660.79,8660.79,8660.79,8660.79,323000000
2007/11/21,10:57:00,8657.53,8657.53,8657.53,8657.53,204000000
2007/11/21,10:58:00,8649.67,8649.67,8649.67,8649.67,465000000
2007/11/21,10:59:00,8648.22,8648.22,8648.22,8648.22,243000000
2007/11/21,11:00:00,8645.90,8645.90,8645.90,8645.90,245000000
2007/11/21,11:01:00,8646.26,8646.26,8646.26,8646.26,340000000
2007/11/21,11:02:00,8643.40,8643.40,8643.40,8643.40,212000000
2007/11/21,11:03:00,8634.40,8634.40,8634.40,8634.40,523000000
2007/11/21,11:04:00,8630.81,8630.81,8630.81,8630.81,492000000
2007/11/21,11:05:00,8624.86,8624.86,8624.86,8624.86,574000000
2007/11/21,11:06:00,8618.27,8618.27,8618.27,8618.27,607000000
2007/11/21,11:07:00,8614.88,8614.88,8614.88,8614.88,407000000
2007/11/21,11:08:00,8614.99,8614.99,8614.99,8614.99,402000000
2007/11/21,11:09:00,8615.27,8615.27,8615.27,8615.27,324000000
2007/11/21,11:10:00,8615.71,8615.71,8615.71,8615.71,265000000
2007/11/21,11:11:00,8617.79,8617.79,8617.79,8617.79,255000000
2007/11/21,11:12:00,8613.75,8613.75,8613.75,8613.75,379000000
2007/11/21,11:13:00,8603.84,8603.84,8603.84,8603.84,596000000
2007/11/21,11:14:00,8597.96,8597.96,8597.96,8597.96,611000000
2007/11/21,11:15:00,8595.19,8595.19,8595.19,8595.19,347000000
2007/11/21,11:16:00,8587.99,8587.99,8587.99,8587.99,500000000
2007/11/21,11:17:00,8580.70,8580.70,8580.70,8580.70,577000000
2007/11/21,11:18:00,8572.24,8572.24,8572.24,8572.24,746000000
2007/11/21,11:19:00,8571.88,8571.88,8571.88,8571.88,575000000
2007/11/21,11:20:00,8571.13,8571.13,8571.13,8571.13,480000000
2007/11/21,11:21:00,8575.26,8575.26,8575.26,8575.26,527000000
2007/11/21,11:22:00,8581.99,8581.99,8581.99,8581.99,325000000
2007/11/21,11:23:00,8588.52,8588.52,8588.52,8588.52,420000000
2007/11/21,11:24:00,8595.24,8595.24,8595.24,8595.24,263000000
2007/11/21,11:25:00,8599.77,8599.77,8599.77,8599.77,342000000
2007/11/21,11:26:00,8604.17,8604.17,8604.17,8604.17,317000000
2007/11/21,11:27:00,8600.43,8600.43,8600.43,8600.43,273000000
2007/11/21,11:28:00,8594.39,8594.39,8594.39,8594.39,430000000
2007/11/21,11:29:00,8593.99,8593.99,8593.99,8593.99,298000000
2007/11/21,11:30:00,8584.82,8584.82,8584.82,8584.82,430000000
2007/11/21,11:31:00,8589.10,8589.10,8589.10,8589.10,297000000
2007/11/21,11:32:00,8591.74,8591.74,8591.74,8591.74,222000000
2007/11/21,11:33:00,8593.99,8593.99,8593.99,8593.99,231000000
2007/11/21,11:34:00,8596.82,8596.82,8596.82,8596.82,155000000
2007/11/21,11:35:00,8600.02,8600.02,8600.02,8600.02,170000000
2007/11/21,11:36:00,8594.36,8594.36,8594.36,8594.36,289000000
2007/11/21,11:37:00,8598.85,8598.85,8598.85,8598.85,173000000
2007/11/21,11:38:00,8599.63,8599.63,8599.63,8599.63,205000000
2007/11/21,11:39:00,8599.73,8599.73,8599.73,8599.73,161000000
2007/11/21,11:40:00,8599.59,8599.59,8599.59,8599.59,222000000
2007/11/21,11:41:00,8604.55,8604.55,8604.55,8604.55,235000000
2007/11/21,11:42:00,8608.80,8608.80,8608.80,8608.80,191000000
2007/11/21,11:43:00,8609.88,8609.88,8609.88,8609.88,258000000
2007/11/21,11:44:00,8613.26,8613.26,8613.26,8613.26,255000000
2007/11/21,11:45:00,8613.61,8613.61,8613.61,8613.61,284000000
2007/11/21,11:46:00,8617.64,8617.64,8617.64,8617.64,349000000
2007/11/21,11:47:00,8619.65,8619.65,8619.65,8619.65,242000000
2007/11/21,11:48:00,8608.50,8608.50,8608.50,8608.50,602000000
2007/11/21,11:49:00,8600.92,8600.92,8600.92,8600.92,508000000
2007/11/21,11:50:00,8598.12,8598.12,8598.12,8598.12,371000000
2007/11/21,11:51:00,8599.76,8599.76,8599.76,8599.76,353000000
2007/11/21,11:52:00,8597.46,8597.46,8597.46,8597.46,408000000
2007/11/21,11:53:00,8595.45,8595.45,8595.45,8595.45,431000000
2007/11/21,11:54:00,8591.36,8591.36,8591.36,8591.36,345000000
2007/11/21,11:55:00,8586.45,8586.45,8586.45,8586.45,385000000
2007/11/21,11:56:00,8589.29,8589.29,8589.29,8589.29,320000000
2007/11/21,11:57:00,8589.15,8589.15,8589.15,8589.15,201000000
2007/11/21,11:58:00,8591.32,8591.32,8591.32,8591.32,270000000
2007/11/21,11:59:00,8591.80,8591.80,8591.80,8591.80,180000000
2007/11/21,12:00:00,8592.49,8592.49,8592.49,8592.49,130000000
2007/11/21,12:01:00,8588.31,8588.31,8588.31,8588.31,352000000
2007/11/21,12:02:00,8581.03,8581.03,8581.03,8581.03,333000000
2007/11/21,12:03:00,8575.18,8575.18,8575.18,8575.18,685000000
2007/11/21,12:04:00,8570.13,8570.13,8570.13,8570.13,382000000
2007/11/21,12:05:00,8564.24,8564.24,8564.24,8564.24,645000000
2007/11/21,12:06:00,8557.19,8557.19,8557.19,8557.19,716000000
2007/11/21,12:07:00,8552.99,8552.99,8552.99,8552.99,491000000
2007/11/21,12:08:00,8553.33,8553.33,8553.33,8553.33,494000000
2007/11/21,12:09:00,8556.13,8556.13,8556.13,8556.13,434000000
2007/11/21,12:10:00,8561.13,8561.13,8561.13,8561.13,430000000
2007/11/21,12:11:00,8569.29,8569.29,8569.29,8569.29,373000000
2007/11/21,12:12:00,8569.90,8569.90,8569.90,8569.90,168000000
2007/11/21,12:13:00,8574.52,8574.52,8574.52,8574.52,258000000
2007/11/21,12:14:00,8576.10,8576.10,8576.10,8576.10,190000000
2007/11/21,12:15:00,8572.49,8572.49,8572.49,8572.49,291000000
2007/11/21,12:16:00,8573.11,8573.11,8573.11,8573.11,300000000
2007/11/21,12:17:00,8567.13,8567.13,8567.13,8567.13,388000000
2007/11/21,12:18:00,8562.84,8562.84,8562.84,8562.84,514000000
2007/11/21,12:19:00,8557.78,8557.78,8557.78,8557.78,476000000
2007/11/21,12:20:00,8558.79,8558.79,8558.79,8558.79,369000000
2007/11/21,12:21:00,8559.17,8559.17,8559.17,8559.17,341000000
2007/11/21,12:22:00,8562.27,8562.27,8562.27,8562.27,246000000
2007/11/21,12:23:00,8565.96,8565.96,8565.96,8565.96,301000000
2007/11/21,12:24:00,8568.65,8568.65,8568.65,8568.65,181000000
2007/11/21,12:25:00,8569.56,8569.56,8569.56,8569.56,232000000
2007/11/21,12:26:00,8572.62,8572.62,8572.62,8572.62,211000000
2007/11/21,12:27:00,8567.36,8567.36,8567.36,8567.36,305000000
2007/11/21,12:28:00,8569.83,8569.83,8569.83,8569.83,264000000
2007/11/21,12:29:00,8569.76,8569.76,8569.76,8569.76,204000000
2007/11/21,12:30:00,8569.28,8569.28,8569.28,8569.28,256000000
2007/11/21,12:31:00,8564.32,8564.32,8564.32,8564.32,277000000
2007/11/21,12:32:00,8568.65,8568.65,8568.65,8568.65,179000000
2007/11/21,12:33:00,8568.15,8568.15,8568.15,8568.15,244000000
2007/11/21,12:34:00,8564.65,8564.65,8564.65,8564.65,217000000
2007/11/21,12:35:00,8568.19,8568.19,8568.19,8568.19,216000000
2007/11/21,12:36:00,8561.82,8561.82,8561.82,8561.82,386000000
2007/11/21,12:37:00,8554.48,8554.48,8554.48,8554.48,616000000
2007/11/21,12:38:00,8552.36,8552.36,8552.36,8552.36,551000000
2007/11/21,12:39:00,8550.80,8550.80,8550.80,8550.80,354000000
2007/11/21,12:40:00,8551.36,8551.36,8551.36,8551.36,377000000
2007/11/21,12:41:00,8549.56,8549.56,8549.56,8549.56,390000000
2007/11/21,12:42:00,8547.55,8547.55,8547.55,8547.55,328000000
2007/11/21,12:43:00,8545.40,8545.40,8545.40,8545.40,603000000
2007/11/21,12:44:00,8542.38,8542.38,8542.38,8542.38,486000000
2007/11/21,12:45:00,8541.73,8541.73,8541.73,8541.73,398000000
2007/11/21,12:46:00,8541.99,8541.99,8541.99,8541.99,481000000
2007/11/21,12:47:00,8542.58,8542.58,8542.58,8542.58,360000000
2007/11/21,12:48:00,8542.68,8542.68,8542.68,8542.68,567000000
2007/11/21,12:49:00,8543.26,8543.26,8543.26,8543.26,354000000
2007/11/21,12:50:00,8546.40,8546.40,8546.40,8546.40,357000000
2007/11/21,12:51:00,8547.11,8547.11,8547.11,8547.11,380000000
2007/11/21,12:52:00,8549.36,8549.36,8549.36,8549.36,330000000
2007/11/21,12:53:00,8553.54,8553.54,8553.54,8553.54,441000000
2007/11/21,12:54:00,8557.20,8557.20,8557.20,8557.20,307000000
2007/11/21,12:55:00,8561.08,8561.08,8561.08,8561.08,299000000
2007/11/21,12:56:00,8564.22,8564.22,8564.22,8564.22,377000000
2007/11/21,12:57:00,8564.56,8564.56,8564.56,8564.56,235000000
2007/11/21,12:58:00,8563.53,8563.53,8563.53,8563.53,448000000
2007/11/21,12:59:00,8565.72,8565.72,8565.72,8565.72,262000000
2007/11/21,13:00:00,8569.71,8569.71,8569.71,8569.71,280000000
2007/11/21,13:01:00,8570.65,8570.65,8570.65,8570.65,316000000
2007/11/21,13:02:00,8568.89,8568.89,8568.89,8568.89,309000000
2007/11/21,13:03:00,8574.92,8574.92,8574.92,8574.92,270000000
2007/11/21,13:04:00,8574.64,8574.64,8574.64,8574.64,274000000
2007/11/21,13:05:00,8577.92,8577.92,8577.92,8577.92,330000000
2007/11/21,13:06:00,8581.50,8581.50,8581.50,8581.50,428000000
2007/11/21,13:07:00,8582.26,8582.26,8582.26,8582.26,390000000
2007/11/21,13:08:00,8582.39,8582.39,8582.39,8582.39,474000000
2007/11/21,13:09:00,8578.36,8578.36,8578.36,8578.36,391000000
2007/11/21,13:10:00,8574.22,8574.22,8574.22,8574.22,395000000
2007/11/21,13:11:00,8569.17,8569.17,8569.17,8569.17,487000000
2007/11/21,13:12:00,8564.57,8564.57,8564.57,8564.57,618000000
2007/11/21,13:13:00,8553.85,8553.85,8553.85,8553.85,988000000
2007/11/21,13:14:00,8547.34,8547.34,8547.34,8547.34,918000000
2007/11/21,13:15:00,8537.32,8537.32,8537.32,8537.32,1140999936
2007/11/21,13:16:00,8528.76,8528.76,8528.76,8528.76,1118000000
2007/11/21,13:17:00,8525.06,8525.06,8525.06,8525.06,1128999936
2007/11/21,13:18:00,8519.16,8519.16,8519.16,8519.16,1127000064
2007/11/21,13:19:00,8513.04,8513.04,8513.04,8513.04,1194000000
2007/11/21,13:20:00,8517.13,8517.13,8517.13,8517.13,822000000
2007/11/21,13:21:00,8522.53,8522.53,8522.53,8522.53,805000000
2007/11/21,13:22:00,8522.04,8522.04,8522.04,8522.04,615000000
2007/11/21,13:23:00,8517.73,8517.73,8517.73,8517.73,736000000
2007/11/21,13:24:00,8512.85,8512.85,8512.85,8512.85,773000000
2007/11/21,13:25:00,8508.28,8508.28,8508.28,8508.28,996000000
2007/11/21,13:26:00,8508.36,8508.36,8508.36,8508.36,0
2007/11/21,13:27:00,8508.36,8508.36,8508.36,8508.36,0
2007/11/21,13:28:00,8508.36,8508.36,8508.36,8508.36,0
2007/11/21,13:29:00,8508.36,8508.36,8508.36,8508.36,0
2007/11/21,13:30:00,8484.11,8484.11,8484.11,8484.11,2985032704
2007/11/22,09:01:00,8431.03,8431.03,8431.03,8431.03,3094000128
2007/11/22,09:02:00,8441.93,8441.93,8441.93,8441.93,930000000
2007/11/22,09:03:00,8446.47,8446.47,8446.47,8446.47,973000000
2007/11/22,09:04:00,8447.23,8447.23,8447.23,8447.23,899000000
2007/11/22,09:05:00,8446.63,8446.63,8446.63,8446.63,823000000
2007/11/22,09:06:00,8444.80,8444.80,8444.80,8444.80,922000000
2007/11/22,09:07:00,8448.49,8448.49,8448.49,8448.49,719000000
2007/11/22,09:08:00,8457.98,8457.98,8457.98,8457.98,887000000
2007/11/22,09:09:00,8466.40,8466.40,8466.40,8466.40,979000000
2007/11/22,09:10:00,8468.82,8468.82,8468.82,8468.82,809000000
2007/11/22,09:11:00,8474.13,8474.13,8474.13,8474.13,873000000
2007/11/22,09:12:00,8473.72,8473.72,8473.72,8473.72,682000000
2007/11/22,09:13:00,8471.95,8471.95,8471.95,8471.95,719000000
2007/11/22,09:14:00,8463.59,8463.59,8463.59,8463.59,719000000
2007/11/22,09:15:00,8457.73,8457.73,8457.73,8457.73,720000000
2007/11/22,09:16:00,8446.74,8446.74,8446.74,8446.74,866000000
2007/11/22,09:17:00,8438.77,8438.77,8438.77,8438.77,689000000
2007/11/22,09:18:00,8427.22,8427.22,8427.22,8427.22,812000000
2007/11/22,09:19:00,8419.36,8419.36,8419.36,8419.36,827000000
2007/11/22,09:20:00,8419.78,8419.78,8419.78,8419.78,813000000
2007/11/22,09:21:00,8433.83,8433.83,8433.83,8433.83,1082000000
2007/11/22,09:22:00,8436.94,8436.94,8436.94,8436.94,893000000
2007/11/22,09:23:00,8441.63,8441.63,8441.63,8441.63,890000000
2007/11/22,09:24:00,8443.73,8443.73,8443.73,8443.73,745000000
2007/11/22,09:25:00,8448.24,8448.24,8448.24,8448.24,463000000
2007/11/22,09:26:00,8448.01,8448.01,8448.01,8448.01,667000000
2007/11/22,09:27:00,8447.01,8447.01,8447.01,8447.01,454000000
2007/11/22,09:28:00,8442.23,8442.23,8442.23,8442.23,522000000
2007/11/22,09:29:00,8437.41,8437.41,8437.41,8437.41,565000000
2007/11/22,09:30:00,8421.63,8421.63,8421.63,8421.63,480000000
2007/11/22,09:31:00,8409.93,8409.93,8409.93,8409.93,955000000
2007/11/22,09:32:00,8396.35,8396.35,8396.35,8396.35,933000000
2007/11/22,09:33:00,8391.08,8391.08,8391.08,8391.08,950000000
2007/11/22,09:34:00,8390.85,8390.85,8390.85,8390.85,920000000
2007/11/22,09:35:00,8391.79,8391.79,8391.79,8391.79,629000000
2007/11/22,09:36:00,8397.18,8397.18,8397.18,8397.18,815000000
2007/11/22,09:37:00,8404.89,8404.89,8404.89,8404.89,644000000
2007/11/22,09:38:00,8411.13,8411.13,8411.13,8411.13,715000000
2007/11/22,09:39:00,8420.07,8420.07,8420.07,8420.07,773000000
2007/11/22,09:40:00,8424.22,8424.22,8424.22,8424.22,448000000
2007/11/22,09:41:00,8428.36,8428.36,8428.36,8428.36,501000000
2007/11/22,09:42:00,8424.95,8424.95,8424.95,8424.95,365000000
2007/11/22,09:43:00,8426.72,8426.72,8426.72,8426.72,429000000
2007/11/22,09:44:00,8430.20,8430.20,8430.20,8430.20,359000000
2007/11/22,09:45:00,8429.41,8429.41,8429.41,8429.41,345000000
2007/11/22,09:46:00,8428.73,8428.73,8428.73,8428.73,378000000
2007/11/22,09:47:00,8430.28,8430.28,8430.28,8430.28,293000000
2007/11/22,09:48:00,8433.05,8433.05,8433.05,8433.05,446000000
2007/11/22,09:49:00,8434.54,8434.54,8434.54,8434.54,436000000
2007/11/22,09:50:00,8437.33,8437.33,8437.33,8437.33,443000000
2007/11/22,09:51:00,8438.95,8438.95,8438.95,8438.95,502000000
2007/11/22,09:52:00,8441.72,8441.72,8441.72,8441.72,354000000
2007/11/22,09:53:00,8445.44,8445.44,8445.44,8445.44,383000000
2007/11/22,09:54:00,8449.13,8449.13,8449.13,8449.13,437000000
2007/11/22,09:55:00,8453.66,8453.66,8453.66,8453.66,353000000
2007/11/22,09:56:00,8457.78,8457.78,8457.78,8457.78,610000000
2007/11/22,09:57:00,8462.64,8462.64,8462.64,8462.64,481000000
2007/11/22,09:58:00,8474.22,8474.22,8474.22,8474.22,805000000
2007/11/22,09:59:00,8480.35,8480.35,8480.35,8480.35,538000000
2007/11/22,10:00:00,8486.47,8486.47,8486.47,8486.47,494000000
2007/11/22,10:01:00,8488.26,8488.26,8488.26,8488.26,706000000
2007/11/22,10:02:00,8492.37,8492.37,8492.37,8492.37,468000000
2007/11/22,10:03:00,8494.40,8494.40,8494.40,8494.40,640000000
2007/11/22,10:04:00,8496.43,8496.43,8496.43,8496.43,625000000
2007/11/22,10:05:00,8499.35,8499.35,8499.35,8499.35,576000000
2007/11/22,10:06:00,8512.48,8512.48,8512.48,8512.48,751000000
2007/11/22,10:07:00,8518.30,8518.30,8518.30,8518.30,639000000
2007/11/22,10:08:00,8520.97,8520.97,8520.97,8520.97,727000000
2007/11/22,10:09:00,8519.07,8519.07,8519.07,8519.07,657000000
2007/11/22,10:10:00,8514.40,8514.40,8514.40,8514.40,490000000
2007/11/22,10:11:00,8503.86,8503.86,8503.86,8503.86,563000000
2007/11/22,10:12:00,8497.48,8497.48,8497.48,8497.48,356000000
2007/11/22,10:13:00,8493.11,8493.11,8493.11,8493.11,448000000
2007/11/22,10:14:00,8489.33,8489.33,8489.33,8489.33,350000000
2007/11/22,10:15:00,8488.88,8488.88,8488.88,8488.88,292000000
2007/11/22,10:16:00,8487.24,8487.24,8487.24,8487.24,332000000
2007/11/22,10:17:00,8486.20,8486.20,8486.20,8486.20,222000000
2007/11/22,10:18:00,8487.59,8487.59,8487.59,8487.59,476000000
2007/11/22,10:19:00,8487.63,8487.63,8487.63,8487.63,272000000
2007/11/22,10:20:00,8488.93,8488.93,8488.93,8488.93,263000000
2007/11/22,10:21:00,8488.46,8488.46,8488.46,8488.46,257000000
2007/11/22,10:22:00,8489.44,8489.44,8489.44,8489.44,211000000
2007/11/22,10:23:00,8493.39,8493.39,8493.39,8493.39,290000000
2007/11/22,10:24:00,8491.84,8491.84,8491.84,8491.84,208000000
2007/11/22,10:25:00,8495.19,8495.19,8495.19,8495.19,211000000
2007/11/22,10:26:00,8498.96,8498.96,8498.96,8498.96,406000000
2007/11/22,10:27:00,8503.53,8503.53,8503.53,8503.53,272000000
2007/11/22,10:28:00,8509.38,8509.38,8509.38,8509.38,409000000
2007/11/22,10:29:00,8520.14,8520.14,8520.14,8520.14,494000000
2007/11/22,10:30:00,8522.70,8522.70,8522.70,8522.70,428000000
2007/11/22,10:31:00,8523.63,8523.63,8523.63,8523.63,477000000
2007/11/22,10:32:00,8522.18,8522.18,8522.18,8522.18,303000000
2007/11/22,10:33:00,8521.73,8521.73,8521.73,8521.73,326000000
2007/11/22,10:34:00,8516.98,8516.98,8516.98,8516.98,315000000
2007/11/22,10:35:00,8517.22,8517.22,8517.22,8517.22,246000000
2007/11/22,10:36:00,8515.31,8515.31,8515.31,8515.31,369000000
2007/11/22,10:37:00,8510.32,8510.32,8510.32,8510.32,241000000
2007/11/22,10:38:00,8509.08,8509.08,8509.08,8509.08,339000000
2007/11/22,10:39:00,8505.95,8505.95,8505.95,8505.95,299000000
2007/11/22,10:40:00,8504.07,8504.07,8504.07,8504.07,224000000
2007/11/22,10:41:00,8501.17,8501.17,8501.17,8501.17,283000000
2007/11/22,10:42:00,8499.09,8499.09,8499.09,8499.09,226000000
2007/11/22,10:43:00,8497.35,8497.35,8497.35,8497.35,245000000
2007/11/22,10:44:00,8492.25,8492.25,8492.25,8492.25,203000000
2007/11/22,10:45:00,8492.91,8492.91,8492.91,8492.91,190000000
2007/11/22,10:46:00,8489.77,8489.77,8489.77,8489.77,322000000
2007/11/22,10:47:00,8488.11,8488.11,8488.11,8488.11,189000000
2007/11/22,10:48:00,8489.39,8489.39,8489.39,8489.39,257000000
2007/11/22,10:49:00,8487.14,8487.14,8487.14,8487.14,234000000
2007/11/22,10:50:00,8488.71,8488.71,8488.71,8488.71,340000000
2007/11/22,10:51:00,8487.07,8487.07,8487.07,8487.07,418000000
2007/11/22,10:52:00,8484.91,8484.91,8484.91,8484.91,242000000
2007/11/22,10:53:00,8490.91,8490.91,8490.91,8490.91,495000000
2007/11/22,10:54:00,8491.93,8491.93,8491.93,8491.93,309000000
2007/11/22,10:55:00,8495.06,8495.06,8495.06,8495.06,197000000
2007/11/22,10:56:00,8497.46,8497.46,8497.46,8497.46,257000000
2007/11/22,10:57:00,8496.97,8496.97,8496.97,8496.97,189000000
2007/11/22,10:58:00,8496.02,8496.02,8496.02,8496.02,191000000
2007/11/22,10:59:00,8495.92,8495.92,8495.92,8495.92,227000000
2007/11/22,11:00:00,8495.30,8495.30,8495.30,8495.30,219000000
2007/11/22,11:01:00,8494.48,8494.48,8494.48,8494.48,346000000
2007/11/22,11:02:00,8492.01,8492.01,8492.01,8492.01,255000000
2007/11/22,11:03:00,8490.72,8490.72,8490.72,8490.72,280000000
2007/11/22,11:04:00,8490.12,8490.12,8490.12,8490.12,220000000
2007/11/22,11:05:00,8490.31,8490.31,8490.31,8490.31,229000000
2007/11/22,11:06:00,8492.26,8492.26,8492.26,8492.26,303000000
2007/11/22,11:07:00,8493.92,8493.92,8493.92,8493.92,260000000
2007/11/22,11:08:00,8490.32,8490.32,8490.32,8490.32,317000000
2007/11/22,11:09:00,8488.37,8488.37,8488.37,8488.37,401000000
2007/11/22,11:10:00,8485.93,8485.93,8485.93,8485.93,350000000
2007/11/22,11:11:00,8482.20,8482.20,8482.20,8482.20,486000000
2007/11/22,11:12:00,8477.89,8477.89,8477.89,8477.89,453000000
2007/11/22,11:13:00,8474.08,8474.08,8474.08,8474.08,533000000
2007/11/22,11:14:00,8469.75,8469.75,8469.75,8469.75,395000000
2007/11/22,11:15:00,8471.26,8471.26,8471.26,8471.26,344000000
2007/11/22,11:16:00,8469.11,8469.11,8469.11,8469.11,526000000
2007/11/22,11:17:00,8468.55,8468.55,8468.55,8468.55,333000000
2007/11/22,11:18:00,8467.17,8467.17,8467.17,8467.17,348000000
2007/11/22,11:19:00,8466.56,8466.56,8466.56,8466.56,265000000
2007/11/22,11:20:00,8475.57,8475.57,8475.57,8475.57,383000000
2007/11/22,11:21:00,8481.04,8481.04,8481.04,8481.04,481000000
2007/11/22,11:22:00,8485.00,8485.00,8485.00,8485.00,329000000
2007/11/22,11:23:00,8484.63,8484.63,8484.63,8484.63,320000000
2007/11/22,11:24:00,8488.32,8488.32,8488.32,8488.32,263000000
2007/11/22,11:25:00,8486.19,8486.19,8486.19,8486.19,188000000
2007/11/22,11:26:00,8483.48,8483.48,8483.48,8483.48,205000000
2007/11/22,11:27:00,8484.64,8484.64,8484.64,8484.64,161000000
2007/11/22,11:28:00,8486.57,8486.57,8486.57,8486.57,181000000
2007/11/22,11:29:00,8485.25,8485.25,8485.25,8485.25,212000000
2007/11/22,11:30:00,8488.20,8488.20,8488.20,8488.20,264000000
2007/11/22,11:31:00,8505.20,8505.20,8505.20,8505.20,370000000
2007/11/22,11:32:00,8505.44,8505.44,8505.44,8505.44,400000000
2007/11/22,11:33:00,8520.27,8520.27,8520.27,8520.27,683000000
2007/11/22,11:34:00,8538.02,8538.02,8538.02,8538.02,755000000
2007/11/22,11:35:00,8551.22,8551.22,8551.22,8551.22,782000000
2007/11/22,11:36:00,8555.69,8555.69,8555.69,8555.69,883000000
2007/11/22,11:37:00,8555.27,8555.27,8555.27,8555.27,566000000
2007/11/22,11:38:00,8548.90,8548.90,8548.90,8548.90,547000000
2007/11/22,11:39:00,8544.10,8544.10,8544.10,8544.10,376000000
2007/11/22,11:40:00,8538.30,8538.30,8538.30,8538.30,328000000
2007/11/22,11:41:00,8537.01,8537.01,8537.01,8537.01,359000000
2007/11/22,11:42:00,8533.62,8533.62,8533.62,8533.62,185000000
2007/11/22,11:43:00,8544.82,8544.82,8544.82,8544.82,309000000
2007/11/22,11:44:00,8544.23,8544.23,8544.23,8544.23,281000000
2007/11/22,11:45:00,8541.70,8541.70,8541.70,8541.70,182000000
2007/11/22,11:46:00,8542.64,8542.64,8542.64,8542.64,289000000
2007/11/22,11:47:00,8539.15,8539.15,8539.15,8539.15,176000000
2007/11/22,11:48:00,8539.04,8539.04,8539.04,8539.04,241000000
2007/11/22,11:49:00,8536.97,8536.97,8536.97,8536.97,173000000
2007/11/22,11:50:00,8536.68,8536.68,8536.68,8536.68,193000000
2007/11/22,11:51:00,8545.43,8545.43,8545.43,8545.43,252000000
2007/11/22,11:52:00,8548.25,8548.25,8548.25,8548.25,402000000
2007/11/22,11:53:00,8558.80,8558.80,8558.80,8558.80,492000000
2007/11/22,11:54:00,8561.73,8561.73,8561.73,8561.73,457000000
2007/11/22,11:55:00,8569.91,8569.91,8569.91,8569.91,623000000
2007/11/22,11:56:00,8573.74,8573.74,8573.74,8573.74,643000000
2007/11/22,11:57:00,8570.49,8570.49,8570.49,8570.49,401000000
2007/11/22,11:58:00,8564.64,8564.64,8564.64,8564.64,458000000
2007/11/22,11:59:00,8566.00,8566.00,8566.00,8566.00,327000000
2007/11/22,12:00:00,8566.21,8566.21,8566.21,8566.21,292000000
2007/11/22,12:01:00,8558.17,8558.17,8558.17,8558.17,243000000
2007/11/22,12:02:00,8556.51,8556.51,8556.51,8556.51,211000000
2007/11/22,12:03:00,8567.43,8567.43,8567.43,8567.43,350000000
2007/11/22,12:04:00,8568.72,8568.72,8568.72,8568.72,339000000
2007/11/22,12:05:00,8565.60,8565.60,8565.60,8565.60,250000000
2007/11/22,12:06:00,8569.78,8569.78,8569.78,8569.78,321000000
2007/11/22,12:07:00,8570.75,8570.75,8570.75,8570.75,221000000
2007/11/22,12:08:00,8568.58,8568.58,8568.58,8568.58,315000000
2007/11/22,12:09:00,8566.40,8566.40,8566.40,8566.40,449000000
2007/11/22,12:10:00,8565.64,8565.64,8565.64,8565.64,322000000
2007/11/22,12:11:00,8564.49,8564.49,8564.49,8564.49,374000000
2007/11/22,12:12:00,8560.73,8560.73,8560.73,8560.73,214000000
2007/11/22,12:13:00,8557.15,8557.15,8557.15,8557.15,305000000
2007/11/22,12:14:00,8554.25,8554.25,8554.25,8554.25,181000000
2007/11/22,12:15:00,8550.76,8550.76,8550.76,8550.76,259000000
2007/11/22,12:16:00,8544.32,8544.32,8544.32,8544.32,285000000
2007/11/22,12:17:00,8544.22,8544.22,8544.22,8544.22,220000000
2007/11/22,12:18:00,8542.23,8542.23,8542.23,8542.23,315000000
2007/11/22,12:19:00,8542.65,8542.65,8542.65,8542.65,194000000
2007/11/22,12:20:00,8540.77,8540.77,8540.77,8540.77,272000000
2007/11/22,12:21:00,8548.42,8548.42,8548.42,8548.42,265000000
2007/11/22,12:22:00,8549.47,8549.47,8549.47,8549.47,188000000
2007/11/22,12:23:00,8549.44,8549.44,8549.44,8549.44,239000000
2007/11/22,12:24:00,8549.88,8549.88,8549.88,8549.88,179000000
2007/11/22,12:25:00,8546.17,8546.17,8546.17,8546.17,184000000
2007/11/22,12:26:00,8547.50,8547.50,8547.50,8547.50,258000000
2007/11/22,12:27:00,8548.54,8548.54,8548.54,8548.54,190000000
2007/11/22,12:28:00,8549.86,8549.86,8549.86,8549.86,284000000
2007/11/22,12:29:00,8547.38,8547.38,8547.38,8547.38,244000000
2007/11/22,12:30:00,8543.84,8543.84,8543.84,8543.84,287000000
2007/11/22,12:31:00,8541.72,8541.72,8541.72,8541.72,420000000
2007/11/22,12:32:00,8542.54,8542.54,8542.54,8542.54,255000000
2007/11/22,12:33:00,8539.18,8539.18,8539.18,8539.18,332000000
2007/11/22,12:34:00,8537.63,8537.63,8537.63,8537.63,271000000
2007/11/22,12:35:00,8535.66,8535.66,8535.66,8535.66,270000000
2007/11/22,12:36:00,8533.44,8533.44,8533.44,8533.44,348000000
2007/11/22,12:37:00,8532.10,8532.10,8532.10,8532.10,255000000
2007/11/22,12:38:00,8525.75,8525.75,8525.75,8525.75,343000000
2007/11/22,12:39:00,8524.32,8524.32,8524.32,8524.32,350000000
2007/11/22,12:40:00,8519.23,8519.23,8519.23,8519.23,351000000
2007/11/22,12:41:00,8519.25,8519.25,8519.25,8519.25,408000000
2007/11/22,12:42:00,8516.57,8516.57,8516.57,8516.57,289000000
2007/11/22,12:43:00,8516.61,8516.61,8516.61,8516.61,409000000
2007/11/22,12:44:00,8516.44,8516.44,8516.44,8516.44,307000000
2007/11/22,12:45:00,8517.48,8517.48,8517.48,8517.48,287000000
2007/11/22,12:46:00,8518.39,8518.39,8518.39,8518.39,337000000
2007/11/22,12:47:00,8523.53,8523.53,8523.53,8523.53,260000000
2007/11/22,12:48:00,8524.69,8524.69,8524.69,8524.69,336000000
2007/11/22,12:49:00,8524.13,8524.13,8524.13,8524.13,203000000
2007/11/22,12:50:00,8525.05,8525.05,8525.05,8525.05,241000000
2007/11/22,12:51:00,8526.80,8526.80,8526.80,8526.80,305000000
2007/11/22,12:52:00,8527.74,8527.74,8527.74,8527.74,217000000
2007/11/22,12:53:00,8528.14,8528.14,8528.14,8528.14,303000000
2007/11/22,12:54:00,8529.86,8529.86,8529.86,8529.86,241000000
2007/11/22,12:55:00,8532.13,8532.13,8532.13,8532.13,268000000
2007/11/22,12:56:00,8532.57,8532.57,8532.57,8532.57,311000000
2007/11/22,12:57:00,8536.17,8536.17,8536.17,8536.17,289000000
2007/11/22,12:58:00,8541.36,8541.36,8541.36,8541.36,413000000
2007/11/22,12:59:00,8541.39,8541.39,8541.39,8541.39,336000000
2007/11/22,13:00:00,8540.85,8540.85,8540.85,8540.85,346000000
2007/11/22,13:01:00,8541.18,8541.18,8541.18,8541.18,354000000
2007/11/22,13:02:00,8539.09,8539.09,8539.09,8539.09,234000000
2007/11/22,13:03:00,8534.04,8534.04,8534.04,8534.04,355000000
2007/11/22,13:04:00,8532.07,8532.07,8532.07,8532.07,378000000
2007/11/22,13:05:00,8527.64,8527.64,8527.64,8527.64,388000000
2007/11/22,13:06:00,8515.67,8515.67,8515.67,8515.67,719000000
2007/11/22,13:07:00,8507.49,8507.49,8507.49,8507.49,533000000
2007/11/22,13:08:00,8499.57,8499.57,8499.57,8499.57,997000000
2007/11/22,13:09:00,8491.51,8491.51,8491.51,8491.51,759000000
2007/11/22,13:10:00,8489.91,8489.91,8489.91,8489.91,662000000
2007/11/22,13:11:00,8491.15,8491.15,8491.15,8491.15,668000000
2007/11/22,13:12:00,8494.13,8494.13,8494.13,8494.13,413000000
2007/11/22,13:13:00,8495.09,8495.09,8495.09,8495.09,420000000
2007/11/22,13:14:00,8500.33,8500.33,8500.33,8500.33,350000000
2007/11/22,13:15:00,8504.78,8504.78,8504.78,8504.78,279000000
2007/11/22,13:16:00,8500.68,8500.68,8500.68,8500.68,417000000
2007/11/22,13:17:00,8502.48,8502.48,8502.48,8502.48,310000000
2007/11/22,13:18:00,8497.84,8497.84,8497.84,8497.84,427000000
2007/11/22,13:19:00,8494.75,8494.75,8494.75,8494.75,417000000
2007/11/22,13:20:00,8491.19,8491.19,8491.19,8491.19,472000000
2007/11/22,13:21:00,8490.65,8490.65,8490.65,8490.65,498000000
2007/11/22,13:22:00,8489.22,8489.22,8489.22,8489.22,462000000
2007/11/22,13:23:00,8492.28,8492.28,8492.28,8492.28,772000000
2007/11/22,13:24:00,8490.33,8490.33,8490.33,8490.33,604000000
2007/11/22,13:25:00,8490.75,8490.75,8490.75,8490.75,483000000
2007/11/22,13:26:00,8490.75,8490.75,8490.75,8490.75,0
2007/11/22,13:27:00,8490.75,8490.75,8490.75,8490.75,0
2007/11/22,13:28:00,8490.75,8490.75,8490.75,8490.75,0
2007/11/22,13:29:00,8490.75,8490.75,8490.75,8490.75,0
2007/11/22,13:30:00,8499.37,8499.37,8499.37,8499.37,390032896
2007/11/23,09:01:00,8550.70,8550.70,8550.70,8550.70,1983000064
2007/11/23,09:02:00,8559.05,8559.05,8559.05,8559.05,810000000
2007/11/23,09:03:00,8556.77,8556.77,8556.77,8556.77,840000000
2007/11/23,09:04:00,8541.88,8541.88,8541.88,8541.88,880000000
2007/11/23,09:05:00,8534.69,8534.69,8534.69,8534.69,664000000
2007/11/23,09:06:00,8530.32,8530.32,8530.32,8530.32,657000000
2007/11/23,09:07:00,8532.50,8532.50,8532.50,8532.50,597000000
2007/11/23,09:08:00,8536.97,8536.97,8536.97,8536.97,680000000
2007/11/23,09:09:00,8539.60,8539.60,8539.60,8539.60,600000000
2007/11/23,09:10:00,8536.71,8536.71,8536.71,8536.71,579000000
2007/11/23,09:11:00,8527.22,8527.22,8527.22,8527.22,784000000
2007/11/23,09:12:00,8516.78,8516.78,8516.78,8516.78,649000000
2007/11/23,09:13:00,8509.14,8509.14,8509.14,8509.14,623000000
2007/11/23,09:14:00,8501.51,8501.51,8501.51,8501.51,609000000
2007/11/23,09:15:00,8502.13,8502.13,8502.13,8502.13,464000000
2007/11/23,09:16:00,8504.79,8504.79,8504.79,8504.79,565000000
2007/11/23,09:17:00,8508.43,8508.43,8508.43,8508.43,435000000
2007/11/23,09:18:00,8514.91,8514.91,8514.91,8514.91,490000000
2007/11/23,09:19:00,8519.99,8519.99,8519.99,8519.99,614000000
2007/11/23,09:20:00,8523.88,8523.88,8523.88,8523.88,468000000
2007/11/23,09:21:00,8520.13,8520.13,8520.13,8520.13,612000000
2007/11/23,09:22:00,8514.14,8514.14,8514.14,8514.14,440000000
2007/11/23,09:23:00,8505.29,8505.29,8505.29,8505.29,486000000
2007/11/23,09:24:00,8500.39,8500.39,8500.39,8500.39,518000000
2007/11/23,09:25:00,8493.40,8493.40,8493.40,8493.40,451000000
2007/11/23,09:26:00,8487.51,8487.51,8487.51,8487.51,601000000
2007/11/23,09:27:00,8480.37,8480.37,8480.37,8480.37,470000000
2007/11/23,09:28:00,8478.94,8478.94,8478.94,8478.94,587000000
2007/11/23,09:29:00,8477.94,8477.94,8477.94,8477.94,560000000
2007/11/23,09:30:00,8478.41,8478.41,8478.41,8478.41,430000000
2007/11/23,09:31:00,8480.51,8480.51,8480.51,8480.51,510000000
2007/11/23,09:32:00,8480.38,8480.38,8480.38,8480.38,376000000
2007/11/23,09:33:00,8485.30,8485.30,8485.30,8485.30,431000000
2007/11/23,09:34:00,8488.55,8488.55,8488.55,8488.55,381000000
2007/11/23,09:35:00,8489.62,8489.62,8489.62,8489.62,328000000
2007/11/23,09:36:00,8494.62,8494.62,8494.62,8494.62,419000000
2007/11/23,09:37:00,8491.84,8491.84,8491.84,8491.84,429000000
2007/11/23,09:38:00,8494.37,8494.37,8494.37,8494.37,489000000
2007/11/23,09:39:00,8497.31,8497.31,8497.31,8497.31,406000000
2007/11/23,09:40:00,8499.46,8499.46,8499.46,8499.46,413000000
2007/11/23,09:41:00,8502.03,8502.03,8502.03,8502.03,620000000
2007/11/23,09:42:00,8505.26,8505.26,8505.26,8505.26,406000000
2007/11/23,09:43:00,8509.53,8509.53,8509.53,8509.53,464000000
2007/11/23,09:44:00,8508.72,8508.72,8508.72,8508.72,361000000
2007/11/23,09:45:00,8509.97,8509.97,8509.97,8509.97,324000000
2007/11/23,09:46:00,8508.82,8508.82,8508.82,8508.82,432000000
2007/11/23,09:47:00,8512.24,8512.24,8512.24,8512.24,289000000
2007/11/23,09:48:00,8511.68,8511.68,8511.68,8511.68,380000000
2007/11/23,09:49:00,8510.91,8510.91,8510.91,8510.91,280000000
2007/11/23,09:50:00,8507.83,8507.83,8507.83,8507.83,241000000
2007/11/23,09:51:00,8503.55,8503.55,8503.55,8503.55,358000000
2007/11/23,09:52:00,8499.74,8499.74,8499.74,8499.74,372000000
2007/11/23,09:53:00,8488.50,8488.50,8488.50,8488.50,559000000
2007/11/23,09:54:00,8481.18,8481.18,8481.18,8481.18,471000000
2007/11/23,09:55:00,8477.44,8477.44,8477.44,8477.44,530000000
2007/11/23,09:56:00,8473.01,8473.01,8473.01,8473.01,531000000
2007/11/23,09:57:00,8468.43,8468.43,8468.43,8468.43,440000000
2007/11/23,09:58:00,8467.51,8467.51,8467.51,8467.51,508000000
2007/11/23,09:59:00,8465.70,8465.70,8465.70,8465.70,500000000
2007/11/23,10:00:00,8460.99,8460.99,8460.99,8460.99,397000000
2007/11/23,10:01:00,8457.90,8457.90,8457.90,8457.90,609000000
2007/11/23,10:02:00,8456.61,8456.61,8456.61,8456.61,462000000
2007/11/23,10:03:00,8454.61,8454.61,8454.61,8454.61,591000000
2007/11/23,10:04:00,8456.97,8456.97,8456.97,8456.97,378000000
2007/11/23,10:05:00,8460.94,8460.94,8460.94,8460.94,428000000
2007/11/23,10:06:00,8468.81,8468.81,8468.81,8468.81,509000000
2007/11/23,10:07:00,8470.43,8470.43,8470.43,8470.43,294000000
2007/11/23,10:08:00,8474.64,8474.64,8474.64,8474.64,393000000
2007/11/23,10:09:00,8473.94,8473.94,8473.94,8473.94,265000000
2007/11/23,10:10:00,8474.45,8474.45,8474.45,8474.45,218000000
2007/11/23,10:11:00,8474.41,8474.41,8474.41,8474.41,283000000
2007/11/23,10:12:00,8476.56,8476.56,8476.56,8476.56,217000000
2007/11/23,10:13:00,8474.36,8474.36,8474.36,8474.36,290000000
2007/11/23,10:14:00,8475.00,8475.00,8475.00,8475.00,297000000
2007/11/23,10:15:00,8473.04,8473.04,8473.04,8473.04,237000000
2007/11/23,10:16:00,8473.68,8473.68,8473.68,8473.68,358000000
2007/11/23,10:17:00,8473.60,8473.60,8473.60,8473.60,279000000
2007/11/23,10:18:00,8470.58,8470.58,8470.58,8470.58,296000000
2007/11/23,10:19:00,8468.29,8468.29,8468.29,8468.29,262000000
2007/11/23,10:20:00,8465.41,8465.41,8465.41,8465.41,288000000
2007/11/23,10:21:00,8464.59,8464.59,8464.59,8464.59,368000000
2007/11/23,10:22:00,8468.50,8468.50,8468.50,8468.50,228000000
2007/11/23,10:23:00,8466.15,8466.15,8466.15,8466.15,338000000
2007/11/23,10:24:00,8467.32,8467.32,8467.32,8467.32,370000000
2007/11/23,10:25:00,8470.09,8470.09,8470.09,8470.09,340000000
2007/11/23,10:26:00,8473.52,8473.52,8473.52,8473.52,485000000
2007/11/23,10:27:00,8476.55,8476.55,8476.55,8476.55,270000000
2007/11/23,10:28:00,8486.71,8486.71,8486.71,8486.71,429000000
2007/11/23,10:29:00,8487.42,8487.42,8487.42,8487.42,463000000
2007/11/23,10:30:00,8491.49,8491.49,8491.49,8491.49,239000000
2007/11/23,10:31:00,8493.44,8493.44,8493.44,8493.44,288000000
2007/11/23,10:32:00,8494.35,8494.35,8494.35,8494.35,294000000
2007/11/23,10:33:00,8493.59,8493.59,8493.59,8493.59,285000000
2007/11/23,10:34:00,8494.92,8494.92,8494.92,8494.92,269000000
2007/11/23,10:35:00,8492.88,8492.88,8492.88,8492.88,219000000
2007/11/23,10:36:00,8489.14,8489.14,8489.14,8489.14,279000000
2007/11/23,10:37:00,8486.82,8486.82,8486.82,8486.82,166000000
2007/11/23,10:38:00,8485.03,8485.03,8485.03,8485.03,190000000
2007/11/23,10:39:00,8483.50,8483.50,8483.50,8483.50,230000000
2007/11/23,10:40:00,8483.32,8483.32,8483.32,8483.32,180000000
2007/11/23,10:41:00,8481.40,8481.40,8481.40,8481.40,229000000
2007/11/23,10:42:00,8481.65,8481.65,8481.65,8481.65,155000000
2007/11/23,10:43:00,8483.48,8483.48,8483.48,8483.48,172000000
2007/11/23,10:44:00,8483.40,8483.40,8483.40,8483.40,167000000
2007/11/23,10:45:00,8484.36,8484.36,8484.36,8484.36,202000000
2007/11/23,10:46:00,8485.66,8485.66,8485.66,8485.66,218000000
2007/11/23,10:47:00,8484.33,8484.33,8484.33,8484.33,161000000
2007/11/23,10:48:00,8485.78,8485.78,8485.78,8485.78,192000000
2007/11/23,10:49:00,8488.04,8488.04,8488.04,8488.04,145000000
2007/11/23,10:50:00,8487.30,8487.30,8487.30,8487.30,176000000
2007/11/23,10:51:00,8487.30,8487.30,8487.30,8487.30,189000000
2007/11/23,10:52:00,8488.04,8488.04,8488.04,8488.04,226000000
2007/11/23,10:53:00,8487.97,8487.97,8487.97,8487.97,179000000
2007/11/23,10:54:00,8489.46,8489.46,8489.46,8489.46,168000000
2007/11/23,10:55:00,8488.66,8488.66,8488.66,8488.66,129000000
2007/11/23,10:56:00,8488.24,8488.24,8488.24,8488.24,183000000
2007/11/23,10:57:00,8489.18,8489.18,8489.18,8489.18,159000000
2007/11/23,10:58:00,8486.90,8486.90,8486.90,8486.90,290000000
2007/11/23,10:59:00,8481.25,8481.25,8481.25,8481.25,308000000
2007/11/23,11:00:00,8481.13,8481.13,8481.13,8481.13,386000000
2007/11/23,11:01:00,8477.56,8477.56,8477.56,8477.56,300000000
2007/11/23,11:02:00,8476.38,8476.38,8476.38,8476.38,191000000
2007/11/23,11:03:00,8473.06,8473.06,8473.06,8473.06,460000000
2007/11/23,11:04:00,8471.23,8471.23,8471.23,8471.23,263000000
2007/11/23,11:05:00,8470.58,8470.58,8470.58,8470.58,253000000
2007/11/23,11:06:00,8470.82,8470.82,8470.82,8470.82,261000000
2007/11/23,11:07:00,8470.53,8470.53,8470.53,8470.53,194000000
2007/11/23,11:08:00,8469.97,8469.97,8469.97,8469.97,228000000
2007/11/23,11:09:00,8471.61,8471.61,8471.61,8471.61,235000000
2007/11/23,11:10:00,8470.15,8470.15,8470.15,8470.15,184000000
2007/11/23,11:11:00,8469.91,8469.91,8469.91,8469.91,232000000
2007/11/23,11:12:00,8468.55,8468.55,8468.55,8468.55,162000000
2007/11/23,11:13:00,8470.51,8470.51,8470.51,8470.51,241000000
2007/11/23,11:14:00,8469.40,8469.40,8469.40,8469.40,199000000
2007/11/23,11:15:00,8470.14,8470.14,8470.14,8470.14,227000000
2007/11/23,11:16:00,8470.07,8470.07,8470.07,8470.07,233000000
2007/11/23,11:17:00,8470.70,8470.70,8470.70,8470.70,154000000
2007/11/23,11:18:00,8469.36,8469.36,8469.36,8469.36,211000000
2007/11/23,11:19:00,8468.54,8468.54,8468.54,8468.54,229000000
2007/11/23,11:20:00,8469.92,8469.92,8469.92,8469.92,205000000
2007/11/23,11:21:00,8468.27,8468.27,8468.27,8468.27,261000000
2007/11/23,11:22:00,8464.81,8464.81,8464.81,8464.81,198000000
2007/11/23,11:23:00,8464.45,8464.45,8464.45,8464.45,260000000
2007/11/23,11:24:00,8463.87,8463.87,8463.87,8463.87,268000000
2007/11/23,11:25:00,8461.37,8461.37,8461.37,8461.37,291000000
2007/11/23,11:26:00,8457.65,8457.65,8457.65,8457.65,332000000
2007/11/23,11:27:00,8454.05,8454.05,8454.05,8454.05,317000000
2007/11/23,11:28:00,8448.90,8448.90,8448.90,8448.90,593000000
2007/11/23,11:29:00,8444.04,8444.04,8444.04,8444.04,515000000
2007/11/23,11:30:00,8442.77,8442.77,8442.77,8442.77,540000000
2007/11/23,11:31:00,8440.78,8440.78,8440.78,8440.78,528000000
2007/11/23,11:32:00,8439.96,8439.96,8439.96,8439.96,478000000
2007/11/23,11:33:00,8440.60,8440.60,8440.60,8440.60,553000000
2007/11/23,11:34:00,8440.18,8440.18,8440.18,8440.18,424000000
2007/11/23,11:35:00,8437.84,8437.84,8437.84,8437.84,303000000
2007/11/23,11:36:00,8435.12,8435.12,8435.12,8435.12,500000000
2007/11/23,11:37:00,8433.62,8433.62,8433.62,8433.62,310000000
2007/11/23,11:38:00,8434.69,8434.69,8434.69,8434.69,344000000
2007/11/23,11:39:00,8433.55,8433.55,8433.55,8433.55,281000000
2007/11/23,11:40:00,8433.78,8433.78,8433.78,8433.78,240000000
2007/11/23,11:41:00,8431.07,8431.07,8431.07,8431.07,226000000
2007/11/23,11:42:00,8431.47,8431.47,8431.47,8431.47,191000000
2007/11/23,11:43:00,8428.53,8428.53,8428.53,8428.53,320000000
2007/11/23,11:44:00,8426.99,8426.99,8426.99,8426.99,334000000
2007/11/23,11:45:00,8423.54,8423.54,8423.54,8423.54,324000000
2007/11/23,11:46:00,8423.40,8423.40,8423.40,8423.40,378000000
2007/11/23,11:47:00,8422.26,8422.26,8422.26,8422.26,333000000
2007/11/23,11:48:00,8421.48,8421.48,8421.48,8421.48,443000000
2007/11/23,11:49:00,8420.81,8420.81,8420.81,8420.81,240000000
2007/11/23,11:50:00,8423.00,8423.00,8423.00,8423.00,267000000
2007/11/23,11:51:00,8424.16,8424.16,8424.16,8424.16,263000000
2007/11/23,11:52:00,8423.45,8423.45,8423.45,8423.45,233000000
2007/11/23,11:53:00,8426.11,8426.11,8426.11,8426.11,263000000
2007/11/23,11:54:00,8430.23,8430.23,8430.23,8430.23,208000000
2007/11/23,11:55:00,8435.84,8435.84,8435.84,8435.84,300000000
2007/11/23,11:56:00,8442.82,8442.82,8442.82,8442.82,343000000
2007/11/23,11:57:00,8442.02,8442.02,8442.02,8442.02,192000000
2007/11/23,11:58:00,8440.58,8440.58,8440.58,8440.58,239000000
2007/11/23,11:59:00,8442.28,8442.28,8442.28,8442.28,151000000
2007/11/23,12:00:00,8441.80,8441.80,8441.80,8441.80,184000000
2007/11/23,12:01:00,8441.73,8441.73,8441.73,8441.73,206000000
2007/11/23,12:02:00,8441.94,8441.94,8441.94,8441.94,157000000
2007/11/23,12:03:00,8439.85,8439.85,8439.85,8439.85,275000000
2007/11/23,12:04:00,8442.32,8442.32,8442.32,8442.32,195000000
2007/11/23,12:05:00,8441.02,8441.02,8441.02,8441.02,139000000
2007/11/23,12:06:00,8439.43,8439.43,8439.43,8439.43,187000000
2007/11/23,12:07:00,8439.45,8439.45,8439.45,8439.45,187000000
2007/11/23,12:08:00,8438.15,8438.15,8438.15,8438.15,199000000
2007/11/23,12:09:00,8438.38,8438.38,8438.38,8438.38,152000000
2007/11/23,12:10:00,8437.16,8437.16,8437.16,8437.16,161000000
2007/11/23,12:11:00,8437.31,8437.31,8437.31,8437.31,198000000
2007/11/23,12:12:00,8434.72,8434.72,8434.72,8434.72,179000000
2007/11/23,12:13:00,8438.07,8438.07,8438.07,8438.07,279000000
2007/11/23,12:14:00,8438.08,8438.08,8438.08,8438.08,224000000
2007/11/23,12:15:00,8437.90,8437.90,8437.90,8437.90,175000000
2007/11/23,12:16:00,8438.11,8438.11,8438.11,8438.11,249000000
2007/11/23,12:17:00,8436.69,8436.69,8436.69,8436.69,126000000
2007/11/23,12:18:00,8436.17,8436.17,8436.17,8436.17,197000000
2007/11/23,12:19:00,8437.80,8437.80,8437.80,8437.80,148000000
2007/11/23,12:20:00,8434.41,8434.41,8434.41,8434.41,159000000
2007/11/23,12:21:00,8432.65,8432.65,8432.65,8432.65,212000000
2007/11/23,12:22:00,8433.61,8433.61,8433.61,8433.61,188000000
2007/11/23,12:23:00,8428.07,8428.07,8428.07,8428.07,273000000
2007/11/23,12:24:00,8427.15,8427.15,8427.15,8427.15,191000000
2007/11/23,12:25:00,8422.18,8422.18,8422.18,8422.18,328000000
2007/11/23,12:26:00,8416.62,8416.62,8416.62,8416.62,672000000
2007/11/23,12:27:00,8408.39,8408.39,8408.39,8408.39,632000000
2007/11/23,12:28:00,8400.91,8400.91,8400.91,8400.91,684000000
2007/11/23,12:29:00,8397.46,8397.46,8397.46,8397.46,561000000
2007/11/23,12:30:00,8395.19,8395.19,8395.19,8395.19,556000000
2007/11/23,12:31:00,8393.15,8393.15,8393.15,8393.15,677000000
2007/11/23,12:32:00,8393.42,8393.42,8393.42,8393.42,457000000
2007/11/23,12:33:00,8393.39,8393.39,8393.39,8393.39,611000000
2007/11/23,12:34:00,8395.10,8395.10,8395.10,8395.10,431000000
2007/11/23,12:35:00,8396.56,8396.56,8396.56,8396.56,368000000
2007/11/23,12:36:00,8399.39,8399.39,8399.39,8399.39,398000000
2007/11/23,12:37:00,8399.38,8399.38,8399.38,8399.38,335000000
2007/11/23,12:38:00,8401.44,8401.44,8401.44,8401.44,373000000
2007/11/23,12:39:00,8404.67,8404.67,8404.67,8404.67,255000000
2007/11/23,12:40:00,8404.39,8404.39,8404.39,8404.39,298000000
2007/11/23,12:41:00,8404.86,8404.86,8404.86,8404.86,366000000
2007/11/23,12:42:00,8404.14,8404.14,8404.14,8404.14,232000000
2007/11/23,12:43:00,8400.87,8400.87,8400.87,8400.87,257000000
2007/11/23,12:44:00,8398.92,8398.92,8398.92,8398.92,242000000
2007/11/23,12:45:00,8397.29,8397.29,8397.29,8397.29,275000000
2007/11/23,12:46:00,8396.15,8396.15,8396.15,8396.15,401000000
2007/11/23,12:47:00,8396.30,8396.30,8396.30,8396.30,391000000
2007/11/23,12:48:00,8392.32,8392.32,8392.32,8392.32,518000000
2007/11/23,12:49:00,8387.49,8387.49,8387.49,8387.49,311000000
2007/11/23,12:50:00,8385.27,8385.27,8385.27,8385.27,433000000
2007/11/23,12:51:00,8381.96,8381.96,8381.96,8381.96,684000000
2007/11/23,12:52:00,8377.24,8377.24,8377.24,8377.24,463000000
2007/11/23,12:53:00,8371.79,8371.79,8371.79,8371.79,661000000
2007/11/23,12:54:00,8367.98,8367.98,8367.98,8367.98,674000000
2007/11/23,12:55:00,8366.23,8366.23,8366.23,8366.23,640000000
2007/11/23,12:56:00,8363.74,8363.74,8363.74,8363.74,742000000
2007/11/23,12:57:00,8362.43,8362.43,8362.43,8362.43,553000000
2007/11/23,12:58:00,8368.00,8368.00,8368.00,8368.00,663000000
2007/11/23,12:59:00,8375.20,8375.20,8375.20,8375.20,536000000
2007/11/23,13:00:00,8379.74,8379.74,8379.74,8379.74,393000000
2007/11/23,13:01:00,8381.55,8381.55,8381.55,8381.55,434000000
2007/11/23,13:02:00,8388.14,8388.14,8388.14,8388.14,368000000
2007/11/23,13:03:00,8387.62,8387.62,8387.62,8387.62,419000000
2007/11/23,13:04:00,8389.44,8389.44,8389.44,8389.44,402000000
2007/11/23,13:05:00,8392.33,8392.33,8392.33,8392.33,358000000
2007/11/23,13:06:00,8394.80,8394.80,8394.80,8394.80,366000000
2007/11/23,13:07:00,8392.48,8392.48,8392.48,8392.48,279000000
2007/11/23,13:08:00,8394.50,8394.50,8394.50,8394.50,565000000
2007/11/23,13:09:00,8394.12,8394.12,8394.12,8394.12,335000000
2007/11/23,13:10:00,8396.39,8396.39,8396.39,8396.39,315000000
2007/11/23,13:11:00,8393.12,8393.12,8393.12,8393.12,359000000
2007/11/23,13:12:00,8389.25,8389.25,8389.25,8389.25,356000000
2007/11/23,13:13:00,8384.84,8384.84,8384.84,8384.84,547000000
2007/11/23,13:14:00,8380.27,8380.27,8380.27,8380.27,512000000
2007/11/23,13:15:00,8377.16,8377.16,8377.16,8377.16,530000000
2007/11/23,13:16:00,8370.01,8370.01,8370.01,8370.01,790000000
2007/11/23,13:17:00,8365.94,8365.94,8365.94,8365.94,591000000
2007/11/23,13:18:00,8362.45,8362.45,8362.45,8362.45,778000000
2007/11/23,13:19:00,8360.31,8360.31,8360.31,8360.31,642000000
2007/11/23,13:20:00,8361.73,8361.73,8361.73,8361.73,549000000
2007/11/23,13:21:00,8361.52,8361.52,8361.52,8361.52,672000000
2007/11/23,13:22:00,8362.54,8362.54,8362.54,8362.54,603000000
2007/11/23,13:23:00,8364.60,8364.60,8364.60,8364.60,766000000
2007/11/23,13:24:00,8363.92,8363.92,8363.92,8363.92,576000000
2007/11/23,13:25:00,8366.79,8366.79,8366.79,8366.79,641000000
2007/11/23,13:26:00,8366.79,8366.79,8366.79,8366.79,0
2007/11/23,13:27:00,8366.79,8366.79,8366.79,8366.79,0
2007/11/23,13:28:00,8366.79,8366.79,8366.79,8366.79,0
2007/11/23,13:29:00,8366.79,8366.79,8366.79,8366.79,0
2007/11/23,13:30:00,8342.20,8342.20,8342.20,8342.20,1679032832
2007/11/26,09:01:00,8462.93,8462.93,8462.93,8462.93,3332000000
2007/11/26,09:02:00,8468.33,8468.33,8468.33,8468.33,864000000
2007/11/26,09:03:00,8466.95,8466.95,8466.95,8466.95,1100999936
2007/11/26,09:04:00,8465.99,8465.99,8465.99,8465.99,859000000
2007/11/26,09:05:00,8462.27,8462.27,8462.27,8462.27,648000000
2007/11/26,09:06:00,8454.47,8454.47,8454.47,8454.47,901000000
2007/11/26,09:07:00,8451.42,8451.42,8451.42,8451.42,757000000
2007/11/26,09:08:00,8454.42,8454.42,8454.42,8454.42,878000000
2007/11/26,09:09:00,8458.17,8458.17,8458.17,8458.17,689000000
2007/11/26,09:10:00,8458.03,8458.03,8458.03,8458.03,505000000
2007/11/26,09:11:00,8457.66,8457.66,8457.66,8457.66,590000000
2007/11/26,09:12:00,8455.21,8455.21,8455.21,8455.21,466000000
2007/11/26,09:13:00,8462.79,8462.79,8462.79,8462.79,702000000
2007/11/26,09:14:00,8459.63,8459.63,8459.63,8459.63,648000000
2007/11/26,09:15:00,8455.97,8455.97,8455.97,8455.97,471000000
2007/11/26,09:16:00,8455.38,8455.38,8455.38,8455.38,617000000
2007/11/26,09:17:00,8455.74,8455.74,8455.74,8455.74,494000000
2007/11/26,09:18:00,8456.71,8456.71,8456.71,8456.71,603000000
2007/11/26,09:19:00,8451.33,8451.33,8451.33,8451.33,580000000
2007/11/26,09:20:00,8452.93,8452.93,8452.93,8452.93,503000000
2007/11/26,09:21:00,8444.53,8444.53,8444.53,8444.53,788000000
2007/11/26,09:22:00,8442.55,8442.55,8442.55,8442.55,546000000
2007/11/26,09:23:00,8433.27,8433.27,8433.27,8433.27,674000000
2007/11/26,09:24:00,8423.24,8423.24,8423.24,8423.24,707000000
2007/11/26,09:25:00,8419.47,8419.47,8419.47,8419.47,670000000
2007/11/26,09:26:00,8413.29,8413.29,8413.29,8413.29,940000000
2007/11/26,09:27:00,8407.34,8407.34,8407.34,8407.34,693000000
2007/11/26,09:28:00,8417.86,8417.86,8417.86,8417.86,724000000
2007/11/26,09:29:00,8424.47,8424.47,8424.47,8424.47,669000000
2007/11/26,09:30:00,8423.69,8423.69,8423.69,8423.69,496000000
2007/11/26,09:31:00,8430.50,8430.50,8430.50,8430.50,583000000
2007/11/26,09:32:00,8438.32,8438.32,8438.32,8438.32,564000000
2007/11/26,09:33:00,8443.32,8443.32,8443.32,8443.32,547000000
2007/11/26,09:34:00,8447.13,8447.13,8447.13,8447.13,467000000
2007/11/26,09:35:00,8446.81,8446.81,8446.81,8446.81,419000000
2007/11/26,09:36:00,8445.79,8445.79,8445.79,8445.79,456000000
2007/11/26,09:37:00,8442.43,8442.43,8442.43,8442.43,297000000
2007/11/26,09:38:00,8437.70,8437.70,8437.70,8437.70,320000000
2007/11/26,09:39:00,8433.33,8433.33,8433.33,8433.33,298000000
2007/11/26,09:40:00,8430.55,8430.55,8430.55,8430.55,253000000
2007/11/26,09:41:00,8426.84,8426.84,8426.84,8426.84,333000000
2007/11/26,09:42:00,8438.18,8438.18,8438.18,8438.18,344000000
2007/11/26,09:43:00,8436.54,8436.54,8436.54,8436.54,428000000
2007/11/26,09:44:00,8437.62,8437.62,8437.62,8437.62,295000000
2007/11/26,09:45:00,8432.92,8432.92,8432.92,8432.92,203000000
2007/11/26,09:46:00,8435.81,8435.81,8435.81,8435.81,362000000
2007/11/26,09:47:00,8438.51,8438.51,8438.51,8438.51,312000000
2007/11/26,09:48:00,8436.07,8436.07,8436.07,8436.07,301000000
2007/11/26,09:49:00,8433.96,8433.96,8433.96,8433.96,272000000
2007/11/26,09:50:00,8430.82,8430.82,8430.82,8430.82,239000000
2007/11/26,09:51:00,8430.47,8430.47,8430.47,8430.47,307000000
2007/11/26,09:52:00,8435.92,8435.92,8435.92,8435.92,412000000
2007/11/26,09:53:00,8440.16,8440.16,8440.16,8440.16,434000000
2007/11/26,09:54:00,8448.83,8448.83,8448.83,8448.83,446000000
2007/11/26,09:55:00,8451.06,8451.06,8451.06,8451.06,471000000
2007/11/26,09:56:00,8461.07,8461.07,8461.07,8461.07,802000000
2007/11/26,09:57:00,8472.86,8472.86,8472.86,8472.86,790000000
2007/11/26,09:58:00,8479.60,8479.60,8479.60,8479.60,951000000
2007/11/26,09:59:00,8479.11,8479.11,8479.11,8479.11,523000000
2007/11/26,10:00:00,8475.56,8475.56,8475.56,8475.56,399000000
2007/11/26,10:01:00,8476.18,8476.18,8476.18,8476.18,483000000
2007/11/26,10:02:00,8473.30,8473.30,8473.30,8473.30,229000000
2007/11/26,10:03:00,8486.80,8486.80,8486.80,8486.80,857000000
2007/11/26,10:04:00,8491.78,8491.78,8491.78,8491.78,461000000
2007/11/26,10:05:00,8491.78,8491.78,8491.78,8491.78,372000000
2007/11/26,10:06:00,8488.14,8488.14,8488.14,8488.14,562000000
2007/11/26,10:07:00,8485.94,8485.94,8485.94,8485.94,349000000
2007/11/26,10:08:00,8485.66,8485.66,8485.66,8485.66,478000000
2007/11/26,10:09:00,8485.30,8485.30,8485.30,8485.30,370000000
2007/11/26,10:10:00,8484.54,8484.54,8484.54,8484.54,401000000
2007/11/26,10:11:00,8481.01,8481.01,8481.01,8481.01,406000000
2007/11/26,10:12:00,8477.74,8477.74,8477.74,8477.74,313000000
2007/11/26,10:13:00,8481.10,8481.10,8481.10,8481.10,322000000
2007/11/26,10:14:00,8489.77,8489.77,8489.77,8489.77,524000000
2007/11/26,10:15:00,8497.81,8497.81,8497.81,8497.81,682000000
2007/11/26,10:16:00,8505.41,8505.41,8505.41,8505.41,655000000
2007/11/26,10:17:00,8509.45,8509.45,8509.45,8509.45,431000000
2007/11/26,10:18:00,8509.13,8509.13,8509.13,8509.13,493000000
2007/11/26,10:19:00,8506.43,8506.43,8506.43,8506.43,465000000
2007/11/26,10:20:00,8503.52,8503.52,8503.52,8503.52,313000000
2007/11/26,10:21:00,8498.55,8498.55,8498.55,8498.55,381000000
2007/11/26,10:22:00,8495.90,8495.90,8495.90,8495.90,268000000
2007/11/26,10:23:00,8494.46,8494.46,8494.46,8494.46,393000000
2007/11/26,10:24:00,8491.62,8491.62,8491.62,8491.62,230000000
2007/11/26,10:25:00,8489.19,8489.19,8489.19,8489.19,212000000
2007/11/26,10:26:00,8485.96,8485.96,8485.96,8485.96,231000000
2007/11/26,10:27:00,8489.35,8489.35,8489.35,8489.35,194000000
2007/11/26,10:28:00,8492.91,8492.91,8492.91,8492.91,419000000
2007/11/26,10:29:00,8491.50,8491.50,8491.50,8491.50,306000000
2007/11/26,10:30:00,8488.57,8488.57,8488.57,8488.57,215000000
2007/11/26,10:31:00,8489.06,8489.06,8489.06,8489.06,321000000
2007/11/26,10:32:00,8487.85,8487.85,8487.85,8487.85,364000000
2007/11/26,10:33:00,8492.92,8492.92,8492.92,8492.92,361000000
2007/11/26,10:34:00,8497.48,8497.48,8497.48,8497.48,460000000
2007/11/26,10:35:00,8499.41,8499.41,8499.41,8499.41,362000000
2007/11/26,10:36:00,8501.93,8501.93,8501.93,8501.93,413000000
2007/11/26,10:37:00,8499.32,8499.32,8499.32,8499.32,307000000
2007/11/26,10:38:00,8498.82,8498.82,8498.82,8498.82,272000000
2007/11/26,10:39:00,8497.24,8497.24,8497.24,8497.24,235000000
2007/11/26,10:40:00,8496.66,8496.66,8496.66,8496.66,243000000
2007/11/26,10:41:00,8495.49,8495.49,8495.49,8495.49,276000000
2007/11/26,10:42:00,8496.71,8496.71,8496.71,8496.71,348000000
2007/11/26,10:43:00,8497.40,8497.40,8497.40,8497.40,265000000
2007/11/26,10:44:00,8499.05,8499.05,8499.05,8499.05,208000000
2007/11/26,10:45:00,8499.02,8499.02,8499.02,8499.02,219000000
2007/11/26,10:46:00,8498.53,8498.53,8498.53,8498.53,364000000
2007/11/26,10:47:00,8496.73,8496.73,8496.73,8496.73,245000000
2007/11/26,10:48:00,8497.60,8497.60,8497.60,8497.60,285000000
2007/11/26,10:49:00,8496.96,8496.96,8496.96,8496.96,432000000
2007/11/26,10:50:00,8497.77,8497.77,8497.77,8497.77,252000000
2007/11/26,10:51:00,8495.85,8495.85,8495.85,8495.85,395000000
2007/11/26,10:52:00,8494.11,8494.11,8494.11,8494.11,221000000
2007/11/26,10:53:00,8493.94,8493.94,8493.94,8493.94,205000000
2007/11/26,10:54:00,8495.18,8495.18,8495.18,8495.18,208000000
2007/11/26,10:55:00,8497.17,8497.17,8497.17,8497.17,217000000
2007/11/26,10:56:00,8495.95,8495.95,8495.95,8495.95,271000000
2007/11/26,10:57:00,8494.98,8494.98,8494.98,8494.98,253000000
2007/11/26,10:58:00,8497.12,8497.12,8497.12,8497.12,299000000
2007/11/26,10:59:00,8496.33,8496.33,8496.33,8496.33,237000000
2007/11/26,11:00:00,8497.05,8497.05,8497.05,8497.05,241000000
2007/11/26,11:01:00,8495.43,8495.43,8495.43,8495.43,257000000
2007/11/26,11:02:00,8495.18,8495.18,8495.18,8495.18,241000000
2007/11/26,11:03:00,8493.72,8493.72,8493.72,8493.72,318000000
2007/11/26,11:04:00,8491.38,8491.38,8491.38,8491.38,265000000
2007/11/26,11:05:00,8491.16,8491.16,8491.16,8491.16,240000000
2007/11/26,11:06:00,8488.09,8488.09,8488.09,8488.09,207000000
2007/11/26,11:07:00,8485.64,8485.64,8485.64,8485.64,160000000
2007/11/26,11:08:00,8483.67,8483.67,8483.67,8483.67,262000000
2007/11/26,11:09:00,8482.11,8482.11,8482.11,8482.11,212000000
2007/11/26,11:10:00,8481.79,8481.79,8481.79,8481.79,223000000
2007/11/26,11:11:00,8479.19,8479.19,8479.19,8479.19,206000000
2007/11/26,11:12:00,8475.38,8475.38,8475.38,8475.38,200000000
2007/11/26,11:13:00,8475.26,8475.26,8475.26,8475.26,258000000
2007/11/26,11:14:00,8473.68,8473.68,8473.68,8473.68,239000000
2007/11/26,11:15:00,8471.67,8471.67,8471.67,8471.67,180000000
2007/11/26,11:16:00,8470.37,8470.37,8470.37,8470.37,272000000
2007/11/26,11:17:00,8468.83,8468.83,8468.83,8468.83,167000000
2007/11/26,11:18:00,8469.07,8469.07,8469.07,8469.07,205000000
2007/11/26,11:19:00,8478.84,8478.84,8478.84,8478.84,198000000
2007/11/26,11:20:00,8481.86,8481.86,8481.86,8481.86,235000000
2007/11/26,11:21:00,8481.35,8481.35,8481.35,8481.35,218000000
2007/11/26,11:22:00,8481.63,8481.63,8481.63,8481.63,121000000
2007/11/26,11:23:00,8481.98,8481.98,8481.98,8481.98,175000000
2007/11/26,11:24:00,8480.57,8480.57,8480.57,8480.57,153000000
2007/11/26,11:25:00,8480.87,8480.87,8480.87,8480.87,143000000
2007/11/26,11:26:00,8480.27,8480.27,8480.27,8480.27,221000000
2007/11/26,11:27:00,8483.94,8483.94,8483.94,8483.94,154000000
2007/11/26,11:28:00,8490.23,8490.23,8490.23,8490.23,246000000
2007/11/26,11:29:00,8491.69,8491.69,8491.69,8491.69,257000000
2007/11/26,11:30:00,8492.79,8492.79,8492.79,8492.79,208000000
2007/11/26,11:31:00,8496.28,8496.28,8496.28,8496.28,284000000
2007/11/26,11:32:00,8498.49,8498.49,8498.49,8498.49,215000000
2007/11/26,11:33:00,8497.40,8497.40,8497.40,8497.40,245000000
2007/11/26,11:34:00,8499.53,8499.53,8499.53,8499.53,178000000
2007/11/26,11:35:00,8500.18,8500.18,8500.18,8500.18,193000000
2007/11/26,11:36:00,8502.51,8502.51,8502.51,8502.51,268000000
2007/11/26,11:37:00,8503.05,8503.05,8503.05,8503.05,239000000
2007/11/26,11:38:00,8503.77,8503.77,8503.77,8503.77,551000000
2007/11/26,11:39:00,8507.51,8507.51,8507.51,8507.51,329000000
2007/11/26,11:40:00,8507.90,8507.90,8507.90,8507.90,313000000
2007/11/26,11:41:00,8511.31,8511.31,8511.31,8511.31,341000000
2007/11/26,11:42:00,8512.58,8512.58,8512.58,8512.58,229000000
2007/11/26,11:43:00,8508.38,8508.38,8508.38,8508.38,480000000
2007/11/26,11:44:00,8508.49,8508.49,8508.49,8508.49,406000000
2007/11/26,11:45:00,8507.97,8507.97,8507.97,8507.97,345000000
2007/11/26,11:46:00,8506.30,8506.30,8506.30,8506.30,212000000
2007/11/26,11:47:00,8504.82,8504.82,8504.82,8504.82,152000000
2007/11/26,11:48:00,8503.39,8503.39,8503.39,8503.39,177000000
2007/11/26,11:49:00,8508.65,8508.65,8508.65,8508.65,187000000
2007/11/26,11:50:00,8505.46,8505.46,8505.46,8505.46,214000000
2007/11/26,11:51:00,8510.17,8510.17,8510.17,8510.17,170000000
2007/11/26,11:52:00,8508.66,8508.66,8508.66,8508.66,153000000
2007/11/26,11:53:00,8503.57,8503.57,8503.57,8503.57,416000000
2007/11/26,11:54:00,8502.11,8502.11,8502.11,8502.11,167000000
2007/11/26,11:55:00,8500.35,8500.35,8500.35,8500.35,276000000
2007/11/26,11:56:00,8497.28,8497.28,8497.28,8497.28,186000000
2007/11/26,11:57:00,8494.19,8494.19,8494.19,8494.19,149000000
2007/11/26,11:58:00,8496.01,8496.01,8496.01,8496.01,237000000
2007/11/26,11:59:00,8493.41,8493.41,8493.41,8493.41,125000000
2007/11/26,12:00:00,8494.26,8494.26,8494.26,8494.26,194000000
2007/11/26,12:01:00,8493.48,8493.48,8493.48,8493.48,194000000
2007/11/26,12:02:00,8498.19,8498.19,8498.19,8498.19,205000000
2007/11/26,12:03:00,8500.08,8500.08,8500.08,8500.08,222000000
2007/11/26,12:04:00,8496.41,8496.41,8496.41,8496.41,143000000
2007/11/26,12:05:00,8497.52,8497.52,8497.52,8497.52,261000000
2007/11/26,12:06:00,8497.68,8497.68,8497.68,8497.68,280000000
2007/11/26,12:07:00,8495.26,8495.26,8495.26,8495.26,179000000
2007/11/26,12:08:00,8492.05,8492.05,8492.05,8492.05,197000000
2007/11/26,12:09:00,8496.99,8496.99,8496.99,8496.99,187000000
2007/11/26,12:10:00,8496.27,8496.27,8496.27,8496.27,317000000
2007/11/26,12:11:00,8504.02,8504.02,8504.02,8504.02,513000000
2007/11/26,12:12:00,8507.24,8507.24,8507.24,8507.24,267000000
2007/11/26,12:13:00,8511.67,8511.67,8511.67,8511.67,347000000
2007/11/26,12:14:00,8513.35,8513.35,8513.35,8513.35,235000000
2007/11/26,12:15:00,8515.32,8515.32,8515.32,8515.32,241000000
2007/11/26,12:16:00,8512.53,8512.53,8512.53,8512.53,226000000
2007/11/26,12:17:00,8515.15,8515.15,8515.15,8515.15,193000000
2007/11/26,12:18:00,8513.98,8513.98,8513.98,8513.98,282000000
2007/11/26,12:19:00,8514.63,8514.63,8514.63,8514.63,203000000
2007/11/26,12:20:00,8510.42,8510.42,8510.42,8510.42,185000000
2007/11/26,12:21:00,8505.10,8505.10,8505.10,8505.10,372000000
2007/11/26,12:22:00,8500.88,8500.88,8500.88,8500.88,240000000
2007/11/26,12:23:00,8495.04,8495.04,8495.04,8495.04,254000000
2007/11/26,12:24:00,8497.58,8497.58,8497.58,8497.58,195000000
2007/11/26,12:25:00,8496.43,8496.43,8496.43,8496.43,191000000
2007/11/26,12:26:00,8496.59,8496.59,8496.59,8496.59,267000000
2007/11/26,12:27:00,8497.04,8497.04,8497.04,8497.04,166000000
2007/11/26,12:28:00,8502.84,8502.84,8502.84,8502.84,313000000
2007/11/26,12:29:00,8504.56,8504.56,8504.56,8504.56,167000000
2007/11/26,12:30:00,8507.42,8507.42,8507.42,8507.42,275000000
2007/11/26,12:31:00,8507.68,8507.68,8507.68,8507.68,371000000
2007/11/26,12:32:00,8505.46,8505.46,8505.46,8505.46,297000000
2007/11/26,12:33:00,8509.52,8509.52,8509.52,8509.52,328000000
2007/11/26,12:34:00,8503.73,8503.73,8503.73,8503.73,246000000
2007/11/26,12:35:00,8501.15,8501.15,8501.15,8501.15,241000000
2007/11/26,12:36:00,8504.30,8504.30,8504.30,8504.30,233000000
2007/11/26,12:37:00,8504.00,8504.00,8504.00,8504.00,173000000
2007/11/26,12:38:00,8497.55,8497.55,8497.55,8497.55,257000000
2007/11/26,12:39:00,8498.19,8498.19,8498.19,8498.19,240000000
2007/11/26,12:40:00,8497.58,8497.58,8497.58,8497.58,280000000
2007/11/26,12:41:00,8492.67,8492.67,8492.67,8492.67,292000000
2007/11/26,12:42:00,8495.32,8495.32,8495.32,8495.32,244000000
2007/11/26,12:43:00,8497.07,8497.07,8497.07,8497.07,440000000
2007/11/26,12:44:00,8497.82,8497.82,8497.82,8497.82,297000000
2007/11/26,12:45:00,8499.55,8499.55,8499.55,8499.55,310000000
2007/11/26,12:46:00,8503.97,8503.97,8503.97,8503.97,626000000
2007/11/26,12:47:00,8509.44,8509.44,8509.44,8509.44,329000000
2007/11/26,12:48:00,8506.09,8506.09,8506.09,8506.09,483000000
2007/11/26,12:49:00,8504.42,8504.42,8504.42,8504.42,243000000
2007/11/26,12:50:00,8499.78,8499.78,8499.78,8499.78,287000000
2007/11/26,12:51:00,8502.74,8502.74,8502.74,8502.74,544000000
2007/11/26,12:52:00,8499.54,8499.54,8499.54,8499.54,254000000
2007/11/26,12:53:00,8502.73,8502.73,8502.73,8502.73,478000000
2007/11/26,12:54:00,8510.23,8510.23,8510.23,8510.23,394000000
2007/11/26,12:55:00,8512.47,8512.47,8512.47,8512.47,413000000
2007/11/26,12:56:00,8521.14,8521.14,8521.14,8521.14,579000000
2007/11/26,12:57:00,8519.44,8519.44,8519.44,8519.44,307000000
2007/11/26,12:58:00,8520.09,8520.09,8520.09,8520.09,470000000
2007/11/26,12:59:00,8522.21,8522.21,8522.21,8522.21,327000000
2007/11/26,13:00:00,8519.47,8519.47,8519.47,8519.47,297000000
2007/11/26,13:01:00,8522.32,8522.32,8522.32,8522.32,388000000
2007/11/26,13:02:00,8526.28,8526.28,8526.28,8526.28,344000000
2007/11/26,13:03:00,8523.27,8523.27,8523.27,8523.27,448000000
2007/11/26,13:04:00,8523.59,8523.59,8523.59,8523.59,258000000
2007/11/26,13:05:00,8529.90,8529.90,8529.90,8529.90,403000000
2007/11/26,13:06:00,8534.27,8534.27,8534.27,8534.27,580000000
2007/11/26,13:07:00,8533.43,8533.43,8533.43,8533.43,389000000
2007/11/26,13:08:00,8532.16,8532.16,8532.16,8532.16,551000000
2007/11/26,13:09:00,8532.08,8532.08,8532.08,8532.08,488000000
2007/11/26,13:10:00,8528.02,8528.02,8528.02,8528.02,477000000
2007/11/26,13:11:00,8523.47,8523.47,8523.47,8523.47,519000000
2007/11/26,13:12:00,8524.12,8524.12,8524.12,8524.12,344000000
2007/11/26,13:13:00,8521.88,8521.88,8521.88,8521.88,476000000
2007/11/26,13:14:00,8520.19,8520.19,8520.19,8520.19,374000000
2007/11/26,13:15:00,8522.35,8522.35,8522.35,8522.35,466000000
2007/11/26,13:16:00,8519.60,8519.60,8519.60,8519.60,488000000
2007/11/26,13:17:00,8520.94,8520.94,8520.94,8520.94,351000000
2007/11/26,13:18:00,8523.34,8523.34,8523.34,8523.34,568000000
2007/11/26,13:19:00,8523.52,8523.52,8523.52,8523.52,350000000
2007/11/26,13:20:00,8526.02,8526.02,8526.02,8526.02,540000000
2007/11/26,13:21:00,8526.47,8526.47,8526.47,8526.47,492000000
2007/11/26,13:22:00,8524.90,8524.90,8524.90,8524.90,490000000
2007/11/26,13:23:00,8524.73,8524.73,8524.73,8524.73,719000000
2007/11/26,13:24:00,8525.06,8525.06,8525.06,8525.06,580000000
2007/11/26,13:25:00,8523.79,8523.79,8523.79,8523.79,569000000
2007/11/26,13:26:00,8523.79,8523.79,8523.79,8523.79,0
2007/11/26,13:27:00,8523.79,8523.79,8523.79,8523.79,0
2007/11/26,13:28:00,8523.79,8523.79,8523.79,8523.79,0
2007/11/26,13:29:00,8523.79,8523.79,8523.79,8523.79,0
2007/11/26,13:30:00,8528.33,8528.33,8528.33,8528.33,365032448
2007/11/27,09:01:00,8319.69,8319.69,8319.69,8319.69,3551000064
2007/11/27,09:02:00,8321.85,8321.85,8321.85,8321.85,787000000
2007/11/27,09:03:00,8315.90,8315.90,8315.90,8315.90,997000000
2007/11/27,09:04:00,8301.52,8301.52,8301.52,8301.52,975000000
2007/11/27,09:05:00,8302.51,8302.51,8302.51,8302.51,708000000
2007/11/27,09:06:00,8309.44,8309.44,8309.44,8309.44,888000000
2007/11/27,09:07:00,8316.03,8316.03,8316.03,8316.03,700000000
2007/11/27,09:08:00,8322.41,8322.41,8322.41,8322.41,696000000
2007/11/27,09:09:00,8314.05,8314.05,8314.05,8314.05,864000000
2007/11/27,09:10:00,8308.83,8308.83,8308.83,8308.83,582000000
2007/11/27,09:11:00,8297.57,8297.57,8297.57,8297.57,864000000
2007/11/27,09:12:00,8289.23,8289.23,8289.23,8289.23,693000000
2007/11/27,09:13:00,8280.35,8280.35,8280.35,8280.35,841000000
2007/11/27,09:14:00,8276.04,8276.04,8276.04,8276.04,833000000
2007/11/27,09:15:00,8278.30,8278.30,8278.30,8278.30,574000000
2007/11/27,09:16:00,8281.79,8281.79,8281.79,8281.79,630000000
2007/11/27,09:17:00,8280.29,8280.29,8280.29,8280.29,577000000
2007/11/27,09:18:00,8276.74,8276.74,8276.74,8276.74,683000000
2007/11/27,09:19:00,8279.92,8279.92,8279.92,8279.92,603000000
2007/11/27,09:20:00,8280.00,8280.00,8280.00,8280.00,468000000
2007/11/27,09:21:00,8284.60,8284.60,8284.60,8284.60,537000000
2007/11/27,09:22:00,8286.03,8286.03,8286.03,8286.03,418000000
2007/11/27,09:23:00,8290.77,8290.77,8290.77,8290.77,479000000
2007/11/27,09:24:00,8294.94,8294.94,8294.94,8294.94,583000000
2007/11/27,09:25:00,8298.15,8298.15,8298.15,8298.15,417000000
2007/11/27,09:26:00,8299.59,8299.59,8299.59,8299.59,475000000
2007/11/27,09:27:00,8299.19,8299.19,8299.19,8299.19,396000000
2007/11/27,09:28:00,8301.17,8301.17,8301.17,8301.17,508000000
2007/11/27,09:29:00,8304.07,8304.07,8304.07,8304.07,475000000
2007/11/27,09:30:00,8305.28,8305.28,8305.28,8305.28,405000000
2007/11/27,09:31:00,8295.19,8295.19,8295.19,8295.19,617000000
2007/11/27,09:32:00,8288.08,8288.08,8288.08,8288.08,444000000
2007/11/27,09:33:00,8283.52,8283.52,8283.52,8283.52,601000000
2007/11/27,09:34:00,8280.85,8280.85,8280.85,8280.85,554000000
2007/11/27,09:35:00,8280.17,8280.17,8280.17,8280.17,387000000
2007/11/27,09:36:00,8279.01,8279.01,8279.01,8279.01,403000000
2007/11/27,09:37:00,8282.38,8282.38,8282.38,8282.38,267000000
2007/11/27,09:38:00,8286.84,8286.84,8286.84,8286.84,435000000
2007/11/27,09:39:00,8289.30,8289.30,8289.30,8289.30,333000000
2007/11/27,09:40:00,8292.56,8292.56,8292.56,8292.56,235000000
2007/11/27,09:41:00,8293.99,8293.99,8293.99,8293.99,382000000
2007/11/27,09:42:00,8290.97,8290.97,8290.97,8290.97,306000000
2007/11/27,09:43:00,8283.51,8283.51,8283.51,8283.51,405000000
2007/11/27,09:44:00,8284.69,8284.69,8284.69,8284.69,374000000
2007/11/27,09:45:00,8283.44,8283.44,8283.44,8283.44,224000000
2007/11/27,09:46:00,8279.17,8279.17,8279.17,8279.17,346000000
2007/11/27,09:47:00,8272.37,8272.37,8272.37,8272.37,611000000
2007/11/27,09:48:00,8263.78,8263.78,8263.78,8263.78,654000000
2007/11/27,09:49:00,8260.05,8260.05,8260.05,8260.05,587000000
2007/11/27,09:50:00,8257.79,8257.79,8257.79,8257.79,501000000
2007/11/27,09:51:00,8256.37,8256.37,8256.37,8256.37,573000000
2007/11/27,09:52:00,8257.47,8257.47,8257.47,8257.47,423000000
2007/11/27,09:53:00,8257.52,8257.52,8257.52,8257.52,413000000
2007/11/27,09:54:00,8259.31,8259.31,8259.31,8259.31,405000000
2007/11/27,09:55:00,8262.91,8262.91,8262.91,8262.91,397000000
2007/11/27,09:56:00,8264.04,8264.04,8264.04,8264.04,518000000
2007/11/27,09:57:00,8260.89,8260.89,8260.89,8260.89,434000000
2007/11/27,09:58:00,8259.63,8259.63,8259.63,8259.63,499000000
2007/11/27,09:59:00,8255.08,8255.08,8255.08,8255.08,482000000
2007/11/27,10:00:00,8249.94,8249.94,8249.94,8249.94,496000000
2007/11/27,10:01:00,8244.57,8244.57,8244.57,8244.57,729000000
2007/11/27,10:02:00,8241.06,8241.06,8241.06,8241.06,480000000
2007/11/27,10:03:00,8241.59,8241.59,8241.59,8241.59,518000000
2007/11/27,10:04:00,8242.85,8242.85,8242.85,8242.85,444000000
2007/11/27,10:05:00,8244.60,8244.60,8244.60,8244.60,430000000
2007/11/27,10:06:00,8243.21,8243.21,8243.21,8243.21,510000000
2007/11/27,10:07:00,8244.76,8244.76,8244.76,8244.76,379000000
2007/11/27,10:08:00,8249.12,8249.12,8249.12,8249.12,427000000
2007/11/27,10:09:00,8252.37,8252.37,8252.37,8252.37,451000000
2007/11/27,10:10:00,8252.34,8252.34,8252.34,8252.34,370000000
2007/11/27,10:11:00,8255.13,8255.13,8255.13,8255.13,369000000
2007/11/27,10:12:00,8257.04,8257.04,8257.04,8257.04,242000000
2007/11/27,10:13:00,8245.26,8245.26,8245.26,8245.26,409000000
2007/11/27,10:14:00,8241.79,8241.79,8241.79,8241.79,403000000
2007/11/27,10:15:00,8239.71,8239.71,8239.71,8239.71,314000000
2007/11/27,10:16:00,8236.48,8236.48,8236.48,8236.48,480000000
2007/11/27,10:17:00,8235.66,8235.66,8235.66,8235.66,438000000
2007/11/27,10:18:00,8233.87,8233.87,8233.87,8233.87,506000000
2007/11/27,10:19:00,8233.63,8233.63,8233.63,8233.63,469000000
2007/11/27,10:20:00,8229.47,8229.47,8229.47,8229.47,480000000
2007/11/27,10:21:00,8226.25,8226.25,8226.25,8226.25,517000000
2007/11/27,10:22:00,8224.57,8224.57,8224.57,8224.57,474000000
2007/11/27,10:23:00,8220.36,8220.36,8220.36,8220.36,676000000
2007/11/27,10:24:00,8214.82,8214.82,8214.82,8214.82,697000000
2007/11/27,10:25:00,8211.92,8211.92,8211.92,8211.92,557000000
2007/11/27,10:26:00,8209.00,8209.00,8209.00,8209.00,696000000
2007/11/27,10:27:00,8207.97,8207.97,8207.97,8207.97,501000000
2007/11/27,10:28:00,8208.24,8208.24,8208.24,8208.24,511000000
2007/11/27,10:29:00,8211.63,8211.63,8211.63,8211.63,437000000
2007/11/27,10:30:00,8212.64,8212.64,8212.64,8212.64,345000000
2007/11/27,10:31:00,8215.93,8215.93,8215.93,8215.93,384000000
2007/11/27,10:32:00,8221.87,8221.87,8221.87,8221.87,296000000
2007/11/27,10:33:00,8223.40,8223.40,8223.40,8223.40,379000000
2007/11/27,10:34:00,8227.93,8227.93,8227.93,8227.93,292000000
2007/11/27,10:35:00,8230.87,8230.87,8230.87,8230.87,246000000
2007/11/27,10:36:00,8237.53,8237.53,8237.53,8237.53,404000000
2007/11/27,10:37:00,8239.35,8239.35,8239.35,8239.35,299000000
2007/11/27,10:38:00,8243.25,8243.25,8243.25,8243.25,433000000
2007/11/27,10:39:00,8246.32,8246.32,8246.32,8246.32,322000000
2007/11/27,10:40:00,8249.96,8249.96,8249.96,8249.96,279000000
2007/11/27,10:41:00,8252.95,8252.95,8252.95,8252.95,474000000
2007/11/27,10:42:00,8257.31,8257.31,8257.31,8257.31,302000000
2007/11/27,10:43:00,8258.93,8258.93,8258.93,8258.93,400000000
2007/11/27,10:44:00,8260.96,8260.96,8260.96,8260.96,303000000
2007/11/27,10:45:00,8259.30,8259.30,8259.30,8259.30,363000000
2007/11/27,10:46:00,8263.08,8263.08,8263.08,8263.08,277000000
2007/11/27,10:47:00,8260.25,8260.25,8260.25,8260.25,271000000
2007/11/27,10:48:00,8259.03,8259.03,8259.03,8259.03,317000000
2007/11/27,10:49:00,8255.68,8255.68,8255.68,8255.68,238000000
2007/11/27,10:50:00,8256.43,8256.43,8256.43,8256.43,273000000
2007/11/27,10:51:00,8256.33,8256.33,8256.33,8256.33,216000000
2007/11/27,10:52:00,8256.98,8256.98,8256.98,8256.98,161000000
2007/11/27,10:53:00,8259.65,8259.65,8259.65,8259.65,377000000
2007/11/27,10:54:00,8260.31,8260.31,8260.31,8260.31,200000000
2007/11/27,10:55:00,8262.48,8262.48,8262.48,8262.48,205000000
2007/11/27,10:56:00,8264.34,8264.34,8264.34,8264.34,229000000
2007/11/27,10:57:00,8267.19,8267.19,8267.19,8267.19,195000000
2007/11/27,10:58:00,8271.03,8271.03,8271.03,8271.03,255000000
2007/11/27,10:59:00,8273.57,8273.57,8273.57,8273.57,250000000
2007/11/27,11:00:00,8276.70,8276.70,8276.70,8276.70,286000000
2007/11/27,11:01:00,8280.44,8280.44,8280.44,8280.44,292000000
2007/11/27,11:02:00,8281.93,8281.93,8281.93,8281.93,367000000
2007/11/27,11:03:00,8287.18,8287.18,8287.18,8287.18,403000000
2007/11/27,11:04:00,8287.24,8287.24,8287.24,8287.24,354000000
2007/11/27,11:05:00,8290.04,8290.04,8290.04,8290.04,263000000
2007/11/27,11:06:00,8293.56,8293.56,8293.56,8293.56,421000000
2007/11/27,11:07:00,8296.85,8296.85,8296.85,8296.85,328000000
2007/11/27,11:08:00,8303.09,8303.09,8303.09,8303.09,401000000
2007/11/27,11:09:00,8307.87,8307.87,8307.87,8307.87,341000000
2007/11/27,11:10:00,8307.77,8307.77,8307.77,8307.77,286000000
2007/11/27,11:11:00,8306.01,8306.01,8306.01,8306.01,408000000
2007/11/27,11:12:00,8304.02,8304.02,8304.02,8304.02,266000000
2007/11/27,11:13:00,8303.48,8303.48,8303.48,8303.48,386000000
2007/11/27,11:14:00,8303.95,8303.95,8303.95,8303.95,230000000
2007/11/27,11:15:00,8306.38,8306.38,8306.38,8306.38,244000000
2007/11/27,11:16:00,8318.75,8318.75,8318.75,8318.75,615000000
2007/11/27,11:17:00,8334.92,8334.92,8334.92,8334.92,539000000
2007/11/27,11:18:00,8339.99,8339.99,8339.99,8339.99,745000000
2007/11/27,11:19:00,8342.64,8342.64,8342.64,8342.64,640000000
2007/11/27,11:20:00,8344.05,8344.05,8344.05,8344.05,579000000
2007/11/27,11:21:00,8345.84,8345.84,8345.84,8345.84,540000000
2007/11/27,11:22:00,8345.78,8345.78,8345.78,8345.78,395000000
2007/11/27,11:23:00,8342.53,8342.53,8342.53,8342.53,417000000
2007/11/27,11:24:00,8339.74,8339.74,8339.74,8339.74,288000000
2007/11/27,11:25:00,8336.30,8336.30,8336.30,8336.30,283000000
2007/11/27,11:26:00,8332.66,8332.66,8332.66,8332.66,301000000
2007/11/27,11:27:00,8328.12,8328.12,8328.12,8328.12,261000000
2007/11/27,11:28:00,8325.59,8325.59,8325.59,8325.59,328000000
2007/11/27,11:29:00,8321.05,8321.05,8321.05,8321.05,253000000
2007/11/27,11:30:00,8321.98,8321.98,8321.98,8321.98,218000000
2007/11/27,11:31:00,8327.37,8327.37,8327.37,8327.37,289000000
2007/11/27,11:32:00,8342.50,8342.50,8342.50,8342.50,373000000
2007/11/27,11:33:00,8354.92,8354.92,8354.92,8354.92,427000000
2007/11/27,11:34:00,8371.30,8371.30,8371.30,8371.30,645000000
2007/11/27,11:35:00,8378.79,8378.79,8378.79,8378.79,713000000
2007/11/27,11:36:00,8394.12,8394.12,8394.12,8394.12,865000000
2007/11/27,11:37:00,8398.43,8398.43,8398.43,8398.43,591000000
2007/11/27,11:38:00,8414.19,8414.19,8414.19,8414.19,821000000
2007/11/27,11:39:00,8420.63,8420.63,8420.63,8420.63,686000000
2007/11/27,11:40:00,8424.75,8424.75,8424.75,8424.75,602000000
2007/11/27,11:41:00,8443.11,8443.11,8443.11,8443.11,1126000000
2007/11/27,11:42:00,8454.36,8454.36,8454.36,8454.36,748000000
2007/11/27,11:43:00,8447.81,8447.81,8447.81,8447.81,802000000
2007/11/27,11:44:00,8437.53,8437.53,8437.53,8437.53,605000000
2007/11/27,11:45:00,8428.41,8428.41,8428.41,8428.41,436000000
2007/11/27,11:46:00,8419.02,8419.02,8419.02,8419.02,476000000
2007/11/27,11:47:00,8421.62,8421.62,8421.62,8421.62,368000000
2007/11/27,11:48:00,8431.50,8431.50,8431.50,8431.50,560000000
2007/11/27,11:49:00,8434.37,8434.37,8434.37,8434.37,335000000
2007/11/27,11:50:00,8430.84,8430.84,8430.84,8430.84,280000000
2007/11/27,11:51:00,8429.53,8429.53,8429.53,8429.53,328000000
2007/11/27,11:52:00,8422.48,8422.48,8422.48,8422.48,185000000
2007/11/27,11:53:00,8416.34,8416.34,8416.34,8416.34,290000000
2007/11/27,11:54:00,8409.90,8409.90,8409.90,8409.90,256000000
2007/11/27,11:55:00,8402.51,8402.51,8402.51,8402.51,257000000
2007/11/27,11:56:00,8394.04,8394.04,8394.04,8394.04,362000000
2007/11/27,11:57:00,8391.56,8391.56,8391.56,8391.56,270000000
2007/11/27,11:58:00,8391.68,8391.68,8391.68,8391.68,289000000
2007/11/27,11:59:00,8394.42,8394.42,8394.42,8394.42,263000000
2007/11/27,12:00:00,8400.83,8400.83,8400.83,8400.83,309000000
2007/11/27,12:01:00,8407.49,8407.49,8407.49,8407.49,368000000
2007/11/27,12:02:00,8412.27,8412.27,8412.27,8412.27,229000000
2007/11/27,12:03:00,8415.57,8415.57,8415.57,8415.57,298000000
2007/11/27,12:04:00,8415.40,8415.40,8415.40,8415.40,170000000
2007/11/27,12:05:00,8414.98,8414.98,8414.98,8414.98,239000000
2007/11/27,12:06:00,8411.75,8411.75,8411.75,8411.75,256000000
2007/11/27,12:07:00,8410.58,8410.58,8410.58,8410.58,212000000
2007/11/27,12:08:00,8411.95,8411.95,8411.95,8411.95,295000000
2007/11/27,12:09:00,8417.77,8417.77,8417.77,8417.77,334000000
2007/11/27,12:10:00,8425.50,8425.50,8425.50,8425.50,341000000
2007/11/27,12:11:00,8431.63,8431.63,8431.63,8431.63,477000000
2007/11/27,12:12:00,8430.87,8430.87,8430.87,8430.87,305000000
2007/11/27,12:13:00,8431.13,8431.13,8431.13,8431.13,456000000
2007/11/27,12:14:00,8424.55,8424.55,8424.55,8424.55,458000000
2007/11/27,12:15:00,8420.07,8420.07,8420.07,8420.07,307000000
2007/11/27,12:16:00,8408.54,8408.54,8408.54,8408.54,279000000
2007/11/27,12:17:00,8402.85,8402.85,8402.85,8402.85,189000000
2007/11/27,12:18:00,8399.36,8399.36,8399.36,8399.36,306000000
2007/11/27,12:19:00,8395.46,8395.46,8395.46,8395.46,207000000
2007/11/27,12:20:00,8391.42,8391.42,8391.42,8391.42,179000000
2007/11/27,12:21:00,8387.35,8387.35,8387.35,8387.35,274000000
2007/11/27,12:22:00,8382.74,8382.74,8382.74,8382.74,215000000
2007/11/27,12:23:00,8381.22,8381.22,8381.22,8381.22,253000000
2007/11/27,12:24:00,8380.44,8380.44,8380.44,8380.44,194000000
2007/11/27,12:25:00,8379.99,8379.99,8379.99,8379.99,226000000
2007/11/27,12:26:00,8381.94,8381.94,8381.94,8381.94,255000000
2007/11/27,12:27:00,8382.33,8382.33,8382.33,8382.33,170000000
2007/11/27,12:28:00,8379.39,8379.39,8379.39,8379.39,240000000
2007/11/27,12:29:00,8378.22,8378.22,8378.22,8378.22,187000000
2007/11/27,12:30:00,8373.90,8373.90,8373.90,8373.90,222000000
2007/11/27,12:31:00,8370.18,8370.18,8370.18,8370.18,338000000
2007/11/27,12:32:00,8367.64,8367.64,8367.64,8367.64,228000000
2007/11/27,12:33:00,8364.04,8364.04,8364.04,8364.04,305000000
2007/11/27,12:34:00,8363.98,8363.98,8363.98,8363.98,258000000
2007/11/27,12:35:00,8361.52,8361.52,8361.52,8361.52,321000000
2007/11/27,12:36:00,8358.96,8358.96,8358.96,8358.96,276000000
2007/11/27,12:37:00,8356.19,8356.19,8356.19,8356.19,255000000
2007/11/27,12:38:00,8351.76,8351.76,8351.76,8351.76,385000000
2007/11/27,12:39:00,8350.05,8350.05,8350.05,8350.05,284000000
2007/11/27,12:40:00,8349.34,8349.34,8349.34,8349.34,213000000
2007/11/27,12:41:00,8353.14,8353.14,8353.14,8353.14,232000000
2007/11/27,12:42:00,8356.17,8356.17,8356.17,8356.17,202000000
2007/11/27,12:43:00,8358.55,8358.55,8358.55,8358.55,270000000
2007/11/27,12:44:00,8359.29,8359.29,8359.29,8359.29,208000000
2007/11/27,12:45:00,8361.30,8361.30,8361.30,8361.30,215000000
2007/11/27,12:46:00,8365.48,8365.48,8365.48,8365.48,316000000
2007/11/27,12:47:00,8366.98,8366.98,8366.98,8366.98,203000000
2007/11/27,12:48:00,8372.63,8372.63,8372.63,8372.63,351000000
2007/11/27,12:49:00,8378.98,8378.98,8378.98,8378.98,214000000
2007/11/27,12:50:00,8381.08,8381.08,8381.08,8381.08,235000000
2007/11/27,12:51:00,8383.38,8383.38,8383.38,8383.38,277000000
2007/11/27,12:52:00,8382.72,8382.72,8382.72,8382.72,237000000
2007/11/27,12:53:00,8381.62,8381.62,8381.62,8381.62,241000000
2007/11/27,12:54:00,8376.72,8376.72,8376.72,8376.72,185000000
2007/11/27,12:55:00,8375.38,8375.38,8375.38,8375.38,242000000
2007/11/27,12:56:00,8372.89,8372.89,8372.89,8372.89,254000000
2007/11/27,12:57:00,8372.77,8372.77,8372.77,8372.77,177000000
2007/11/27,12:58:00,8378.65,8378.65,8378.65,8378.65,330000000
2007/11/27,12:59:00,8380.23,8380.23,8380.23,8380.23,237000000
2007/11/27,13:00:00,8384.41,8384.41,8384.41,8384.41,517000000
2007/11/27,13:01:00,8393.13,8393.13,8393.13,8393.13,435000000
2007/11/27,13:02:00,8394.38,8394.38,8394.38,8394.38,286000000
2007/11/27,13:03:00,8396.30,8396.30,8396.30,8396.30,439000000
2007/11/27,13:04:00,8400.15,8400.15,8400.15,8400.15,303000000
2007/11/27,13:05:00,8400.03,8400.03,8400.03,8400.03,348000000
2007/11/27,13:06:00,8405.53,8405.53,8405.53,8405.53,335000000
2007/11/27,13:07:00,8405.80,8405.80,8405.80,8405.80,256000000
2007/11/27,13:08:00,8402.42,8402.42,8402.42,8402.42,417000000
2007/11/27,13:09:00,8400.83,8400.83,8400.83,8400.83,309000000
2007/11/27,13:10:00,8398.15,8398.15,8398.15,8398.15,325000000
2007/11/27,13:11:00,8397.25,8397.25,8397.25,8397.25,422000000
2007/11/27,13:12:00,8394.06,8394.06,8394.06,8394.06,287000000
2007/11/27,13:13:00,8395.29,8395.29,8395.29,8395.29,485000000
2007/11/27,13:14:00,8397.36,8397.36,8397.36,8397.36,343000000
2007/11/27,13:15:00,8397.13,8397.13,8397.13,8397.13,295000000
2007/11/27,13:16:00,8400.56,8400.56,8400.56,8400.56,488000000
2007/11/27,13:17:00,8406.51,8406.51,8406.51,8406.51,436000000
2007/11/27,13:18:00,8407.89,8407.89,8407.89,8407.89,587000000
2007/11/27,13:19:00,8410.25,8410.25,8410.25,8410.25,502000000
2007/11/27,13:20:00,8411.79,8411.79,8411.79,8411.79,436000000
2007/11/27,13:21:00,8409.22,8409.22,8409.22,8409.22,570000000
2007/11/27,13:22:00,8401.98,8401.98,8401.98,8401.98,471000000
2007/11/27,13:23:00,8401.85,8401.85,8401.85,8401.85,550000000
2007/11/27,13:24:00,8398.48,8398.48,8398.48,8398.48,460000000
2007/11/27,13:25:00,8399.46,8399.46,8399.46,8399.46,485000000
2007/11/27,13:26:00,8399.46,8399.46,8399.46,8399.46,0
2007/11/27,13:27:00,8399.46,8399.46,8399.46,8399.46,0
2007/11/27,13:28:00,8399.46,8399.46,8399.46,8399.46,0
2007/11/27,13:29:00,8399.46,8399.46,8399.46,8399.46,0
2007/11/27,13:30:00,8375.76,8375.76,8375.76,8375.76,610032640
2007/11/28,09:01:00,8429.09,8429.09,8429.09,8429.09,3630000128
2007/11/28,09:02:00,8435.66,8435.66,8435.66,8435.66,1050000000
2007/11/28,09:03:00,8440.12,8440.12,8440.12,8440.12,1162000000
2007/11/28,09:04:00,8435.87,8435.87,8435.87,8435.87,1128000000
2007/11/28,09:05:00,8428.93,8428.93,8428.93,8428.93,975000000
2007/11/28,09:06:00,8418.85,8418.85,8418.85,8418.85,944000000
2007/11/28,09:07:00,8414.15,8414.15,8414.15,8414.15,703000000
2007/11/28,09:08:00,8409.03,8409.03,8409.03,8409.03,735000000
2007/11/28,09:09:00,8404.72,8404.72,8404.72,8404.72,734000000
2007/11/28,09:10:00,8403.94,8403.94,8403.94,8403.94,619000000
2007/11/28,09:11:00,8409.15,8409.15,8409.15,8409.15,849000000
2007/11/28,09:12:00,8410.67,8410.67,8410.67,8410.67,583000000
2007/11/28,09:13:00,8415.14,8415.14,8415.14,8415.14,867000000
2007/11/28,09:14:00,8424.16,8424.16,8424.16,8424.16,693000000
2007/11/28,09:15:00,8426.08,8426.08,8426.08,8426.08,592000000
2007/11/28,09:16:00,8427.36,8427.36,8427.36,8427.36,728000000
2007/11/28,09:17:00,8427.58,8427.58,8427.58,8427.58,577000000
2007/11/28,09:18:00,8417.06,8417.06,8417.06,8417.06,708000000
2007/11/28,09:19:00,8408.93,8408.93,8408.93,8408.93,654000000
2007/11/28,09:20:00,8406.05,8406.05,8406.05,8406.05,496000000
2007/11/28,09:21:00,8404.62,8404.62,8404.62,8404.62,617000000
2007/11/28,09:22:00,8404.31,8404.31,8404.31,8404.31,360000000
2007/11/28,09:23:00,8402.31,8402.31,8402.31,8402.31,463000000
2007/11/28,09:24:00,8398.67,8398.67,8398.67,8398.67,395000000
2007/11/28,09:25:00,8397.87,8397.87,8397.87,8397.87,358000000
2007/11/28,09:26:00,8391.49,8391.49,8391.49,8391.49,448000000
2007/11/28,09:27:00,8389.18,8389.18,8389.18,8389.18,335000000
2007/11/28,09:28:00,8388.83,8388.83,8388.83,8388.83,434000000
2007/11/28,09:29:00,8386.10,8386.10,8386.10,8386.10,410000000
2007/11/28,09:30:00,8384.67,8384.67,8384.67,8384.67,390000000
2007/11/28,09:31:00,8379.71,8379.71,8379.71,8379.71,527000000
2007/11/28,09:32:00,8378.94,8378.94,8378.94,8378.94,353000000
2007/11/28,09:33:00,8375.10,8375.10,8375.10,8375.10,385000000
2007/11/28,09:34:00,8372.53,8372.53,8372.53,8372.53,444000000
2007/11/28,09:35:00,8370.17,8370.17,8370.17,8370.17,336000000
2007/11/28,09:36:00,8369.56,8369.56,8369.56,8369.56,477000000
2007/11/28,09:37:00,8368.92,8368.92,8368.92,8368.92,293000000
2007/11/28,09:38:00,8369.29,8369.29,8369.29,8369.29,383000000
2007/11/28,09:39:00,8369.49,8369.49,8369.49,8369.49,387000000
2007/11/28,09:40:00,8371.89,8371.89,8371.89,8371.89,384000000
2007/11/28,09:41:00,8379.39,8379.39,8379.39,8379.39,617000000
2007/11/28,09:42:00,8389.05,8389.05,8389.05,8389.05,558000000
2007/11/28,09:43:00,8397.23,8397.23,8397.23,8397.23,736000000
2007/11/28,09:44:00,8404.71,8404.71,8404.71,8404.71,620000000
2007/11/28,09:45:00,8409.59,8409.59,8409.59,8409.59,426000000
2007/11/28,09:46:00,8414.87,8414.87,8414.87,8414.87,598000000
2007/11/28,09:47:00,8417.31,8417.31,8417.31,8417.31,431000000
2007/11/28,09:48:00,8410.65,8410.65,8410.65,8410.65,629000000
2007/11/28,09:49:00,8411.24,8411.24,8411.24,8411.24,468000000
2007/11/28,09:50:00,8410.75,8410.75,8410.75,8410.75,353000000
2007/11/28,09:51:00,8410.15,8410.15,8410.15,8410.15,360000000
2007/11/28,09:52:00,8411.09,8411.09,8411.09,8411.09,273000000
2007/11/28,09:53:00,8411.84,8411.84,8411.84,8411.84,372000000
2007/11/28,09:54:00,8414.44,8414.44,8414.44,8414.44,286000000
2007/11/28,09:55:00,8416.62,8416.62,8416.62,8416.62,303000000
2007/11/28,09:56:00,8420.28,8420.28,8420.28,8420.28,451000000
2007/11/28,09:57:00,8421.56,8421.56,8421.56,8421.56,352000000
2007/11/28,09:58:00,8422.34,8422.34,8422.34,8422.34,433000000
2007/11/28,09:59:00,8422.77,8422.77,8422.77,8422.77,340000000
2007/11/28,10:00:00,8420.43,8420.43,8420.43,8420.43,320000000
2007/11/28,10:01:00,8418.57,8418.57,8418.57,8418.57,383000000
2007/11/28,10:02:00,8419.27,8419.27,8419.27,8419.27,304000000
2007/11/28,10:03:00,8417.58,8417.58,8417.58,8417.58,339000000
2007/11/28,10:04:00,8414.64,8414.64,8414.64,8414.64,287000000
2007/11/28,10:05:00,8414.65,8414.65,8414.65,8414.65,242000000
2007/11/28,10:06:00,8412.35,8412.35,8412.35,8412.35,323000000
2007/11/28,10:07:00,8407.31,8407.31,8407.31,8407.31,247000000
2007/11/28,10:08:00,8405.45,8405.45,8405.45,8405.45,312000000
2007/11/28,10:09:00,8401.39,8401.39,8401.39,8401.39,251000000
2007/11/28,10:10:00,8398.83,8398.83,8398.83,8398.83,285000000
2007/11/28,10:11:00,8394.78,8394.78,8394.78,8394.78,287000000
2007/11/28,10:12:00,8392.99,8392.99,8392.99,8392.99,226000000
2007/11/28,10:13:00,8391.84,8391.84,8391.84,8391.84,250000000
2007/11/28,10:14:00,8393.40,8393.40,8393.40,8393.40,231000000
2007/11/28,10:15:00,8392.00,8392.00,8392.00,8392.00,245000000
2007/11/28,10:16:00,8392.74,8392.74,8392.74,8392.74,277000000
2007/11/28,10:17:00,8391.90,8391.90,8391.90,8391.90,214000000
2007/11/28,10:18:00,8393.31,8393.31,8393.31,8393.31,184000000
2007/11/28,10:19:00,8394.85,8394.85,8394.85,8394.85,183000000
2007/11/28,10:20:00,8394.83,8394.83,8394.83,8394.83,183000000
2007/11/28,10:21:00,8398.20,8398.20,8398.20,8398.20,214000000
2007/11/28,10:22:00,8399.03,8399.03,8399.03,8399.03,189000000
2007/11/28,10:23:00,8391.62,8391.62,8391.62,8391.62,371000000
2007/11/28,10:24:00,8381.92,8381.92,8381.92,8381.92,431000000
2007/11/28,10:25:00,8369.47,8369.47,8369.47,8369.47,613000000
2007/11/28,10:26:00,8364.62,8364.62,8364.62,8364.62,706000000
2007/11/28,10:27:00,8357.99,8357.99,8357.99,8357.99,443000000
2007/11/28,10:28:00,8353.73,8353.73,8353.73,8353.73,649000000
2007/11/28,10:29:00,8351.74,8351.74,8351.74,8351.74,460000000
2007/11/28,10:30:00,8351.93,8351.93,8351.93,8351.93,417000000
2007/11/28,10:31:00,8351.67,8351.67,8351.67,8351.67,318000000
2007/11/28,10:32:00,8353.61,8353.61,8353.61,8353.61,215000000
2007/11/28,10:33:00,8357.29,8357.29,8357.29,8357.29,284000000
2007/11/28,10:34:00,8360.20,8360.20,8360.20,8360.20,324000000
2007/11/28,10:35:00,8362.15,8362.15,8362.15,8362.15,271000000
2007/11/28,10:36:00,8352.82,8352.82,8352.82,8352.82,436000000
2007/11/28,10:37:00,8348.90,8348.90,8348.90,8348.90,365000000
2007/11/28,10:38:00,8349.97,8349.97,8349.97,8349.97,367000000
2007/11/28,10:39:00,8350.45,8350.45,8350.45,8350.45,220000000
2007/11/28,10:40:00,8349.11,8349.11,8349.11,8349.11,195000000
2007/11/28,10:41:00,8350.89,8350.89,8350.89,8350.89,252000000
2007/11/28,10:42:00,8350.80,8350.80,8350.80,8350.80,155000000
2007/11/28,10:43:00,8352.75,8352.75,8352.75,8352.75,224000000
2007/11/28,10:44:00,8354.73,8354.73,8354.73,8354.73,155000000
2007/11/28,10:45:00,8357.86,8357.86,8357.86,8357.86,204000000
2007/11/28,10:46:00,8359.18,8359.18,8359.18,8359.18,272000000
2007/11/28,10:47:00,8360.27,8360.27,8360.27,8360.27,226000000
2007/11/28,10:48:00,8360.34,8360.34,8360.34,8360.34,254000000
2007/11/28,10:49:00,8358.29,8358.29,8358.29,8358.29,167000000
2007/11/28,10:50:00,8358.75,8358.75,8358.75,8358.75,137000000
2007/11/28,10:51:00,8357.68,8357.68,8357.68,8357.68,173000000
2007/11/28,10:52:00,8356.17,8356.17,8356.17,8356.17,165000000
2007/11/28,10:53:00,8356.95,8356.95,8356.95,8356.95,180000000
2007/11/28,10:54:00,8356.65,8356.65,8356.65,8356.65,156000000
2007/11/28,10:55:00,8358.08,8358.08,8358.08,8358.08,158000000
2007/11/28,10:56:00,8358.97,8358.97,8358.97,8358.97,228000000
2007/11/28,10:57:00,8362.94,8362.94,8362.94,8362.94,155000000
2007/11/28,10:58:00,8365.56,8365.56,8365.56,8365.56,195000000
2007/11/28,10:59:00,8366.62,8366.62,8366.62,8366.62,147000000
2007/11/28,11:00:00,8366.33,8366.33,8366.33,8366.33,171000000
2007/11/28,11:01:00,8363.61,8363.61,8363.61,8363.61,220000000
2007/11/28,11:02:00,8364.75,8364.75,8364.75,8364.75,123000000
2007/11/28,11:03:00,8365.42,8365.42,8365.42,8365.42,216000000
2007/11/28,11:04:00,8364.83,8364.83,8364.83,8364.83,119000000
2007/11/28,11:05:00,8364.59,8364.59,8364.59,8364.59,151000000
2007/11/28,11:06:00,8363.94,8363.94,8363.94,8363.94,236000000
2007/11/28,11:07:00,8364.10,8364.10,8364.10,8364.10,149000000
2007/11/28,11:08:00,8362.88,8362.88,8362.88,8362.88,242000000
2007/11/28,11:09:00,8361.47,8361.47,8361.47,8361.47,201000000
2007/11/28,11:10:00,8359.70,8359.70,8359.70,8359.70,207000000
2007/11/28,11:11:00,8359.73,8359.73,8359.73,8359.73,223000000
2007/11/28,11:12:00,8358.26,8358.26,8358.26,8358.26,186000000
2007/11/28,11:13:00,8356.59,8356.59,8356.59,8356.59,327000000
2007/11/28,11:14:00,8355.04,8355.04,8355.04,8355.04,230000000
2007/11/28,11:15:00,8351.80,8351.80,8351.80,8351.80,237000000
2007/11/28,11:16:00,8351.43,8351.43,8351.43,8351.43,268000000
2007/11/28,11:17:00,8350.21,8350.21,8350.21,8350.21,210000000
2007/11/28,11:18:00,8346.09,8346.09,8346.09,8346.09,279000000
2007/11/28,11:19:00,8343.81,8343.81,8343.81,8343.81,230000000
2007/11/28,11:20:00,8344.25,8344.25,8344.25,8344.25,269000000
2007/11/28,11:21:00,8342.88,8342.88,8342.88,8342.88,333000000
2007/11/28,11:22:00,8341.84,8341.84,8341.84,8341.84,218000000
2007/11/28,11:23:00,8342.81,8342.81,8342.81,8342.81,262000000
2007/11/28,11:24:00,8344.16,8344.16,8344.16,8344.16,188000000
2007/11/28,11:25:00,8345.59,8345.59,8345.59,8345.59,205000000
2007/11/28,11:26:00,8345.70,8345.70,8345.70,8345.70,196000000
2007/11/28,11:27:00,8345.99,8345.99,8345.99,8345.99,179000000
2007/11/28,11:28:00,8348.16,8348.16,8348.16,8348.16,198000000
2007/11/28,11:29:00,8346.55,8346.55,8346.55,8346.55,179000000
2007/11/28,11:30:00,8346.52,8346.52,8346.52,8346.52,183000000
2007/11/28,11:31:00,8345.56,8345.56,8345.56,8345.56,223000000
2007/11/28,11:32:00,8344.05,8344.05,8344.05,8344.05,276000000
2007/11/28,11:33:00,8341.92,8341.92,8341.92,8341.92,272000000
2007/11/28,11:34:00,8339.28,8339.28,8339.28,8339.28,241000000
2007/11/28,11:35:00,8336.91,8336.91,8336.91,8336.91,250000000
2007/11/28,11:36:00,8333.62,8333.62,8333.62,8333.62,373000000
2007/11/28,11:37:00,8330.73,8330.73,8330.73,8330.73,241000000
2007/11/28,11:38:00,8327.55,8327.55,8327.55,8327.55,426000000
2007/11/28,11:39:00,8322.73,8322.73,8322.73,8322.73,356000000
2007/11/28,11:40:00,8320.22,8320.22,8320.22,8320.22,438000000
2007/11/28,11:41:00,8317.14,8317.14,8317.14,8317.14,407000000
2007/11/28,11:42:00,8320.17,8320.17,8320.17,8320.17,296000000
2007/11/28,11:43:00,8318.75,8318.75,8318.75,8318.75,371000000
2007/11/28,11:44:00,8321.62,8321.62,8321.62,8321.62,283000000
2007/11/28,11:45:00,8320.36,8320.36,8320.36,8320.36,220000000
2007/11/28,11:46:00,8323.54,8323.54,8323.54,8323.54,312000000
2007/11/28,11:47:00,8326.57,8326.57,8326.57,8326.57,190000000
2007/11/28,11:48:00,8328.09,8328.09,8328.09,8328.09,237000000
2007/11/28,11:49:00,8328.95,8328.95,8328.95,8328.95,165000000
2007/11/28,11:50:00,8332.11,8332.11,8332.11,8332.11,224000000
2007/11/28,11:51:00,8331.00,8331.00,8331.00,8331.00,189000000
2007/11/28,11:52:00,8331.37,8331.37,8331.37,8331.37,148000000
2007/11/28,11:53:00,8334.72,8334.72,8334.72,8334.72,204000000
2007/11/28,11:54:00,8335.50,8335.50,8335.50,8335.50,158000000
2007/11/28,11:55:00,8336.53,8336.53,8336.53,8336.53,195000000
2007/11/28,11:56:00,8337.49,8337.49,8337.49,8337.49,204000000
2007/11/28,11:57:00,8338.87,8338.87,8338.87,8338.87,150000000
2007/11/28,11:58:00,8340.26,8340.26,8340.26,8340.26,219000000
2007/11/28,11:59:00,8341.53,8341.53,8341.53,8341.53,186000000
2007/11/28,12:00:00,8342.56,8342.56,8342.56,8342.56,181000000
2007/11/28,12:01:00,8343.15,8343.15,8343.15,8343.15,302000000
2007/11/28,12:02:00,8347.09,8347.09,8347.09,8347.09,253000000
2007/11/28,12:03:00,8352.07,8352.07,8352.07,8352.07,307000000
2007/11/28,12:04:00,8355.06,8355.06,8355.06,8355.06,205000000
2007/11/28,12:05:00,8357.19,8357.19,8357.19,8357.19,193000000
2007/11/28,12:06:00,8357.07,8357.07,8357.07,8357.07,221000000
2007/11/28,12:07:00,8356.39,8356.39,8356.39,8356.39,173000000
2007/11/28,12:08:00,8359.16,8359.16,8359.16,8359.16,300000000
2007/11/28,12:09:00,8360.45,8360.45,8360.45,8360.45,206000000
2007/11/28,12:10:00,8360.02,8360.02,8360.02,8360.02,188000000
2007/11/28,12:11:00,8360.23,8360.23,8360.23,8360.23,278000000
2007/11/28,12:12:00,8365.04,8365.04,8365.04,8365.04,310000000
2007/11/28,12:13:00,8368.87,8368.87,8368.87,8368.87,369000000
2007/11/28,12:14:00,8376.99,8376.99,8376.99,8376.99,342000000
2007/11/28,12:15:00,8382.34,8382.34,8382.34,8382.34,406000000
2007/11/28,12:16:00,8388.61,8388.61,8388.61,8388.61,464000000
2007/11/28,12:17:00,8388.68,8388.68,8388.68,8388.68,355000000
2007/11/28,12:18:00,8388.35,8388.35,8388.35,8388.35,397000000
2007/11/28,12:19:00,8388.39,8388.39,8388.39,8388.39,275000000
2007/11/28,12:20:00,8384.07,8384.07,8384.07,8384.07,256000000
2007/11/28,12:21:00,8380.17,8380.17,8380.17,8380.17,272000000
2007/11/28,12:22:00,8388.40,8388.40,8388.40,8388.40,311000000
2007/11/28,12:23:00,8398.49,8398.49,8398.49,8398.49,795000000
2007/11/28,12:24:00,8405.08,8405.08,8405.08,8405.08,429000000
2007/11/28,12:25:00,8407.34,8407.34,8407.34,8407.34,330000000
2007/11/28,12:26:00,8406.35,8406.35,8406.35,8406.35,510000000
2007/11/28,12:27:00,8408.60,8408.60,8408.60,8408.60,313000000
2007/11/28,12:28:00,8399.79,8399.79,8399.79,8399.79,354000000
2007/11/28,12:29:00,8399.82,8399.82,8399.82,8399.82,243000000
2007/11/28,12:30:00,8396.92,8396.92,8396.92,8396.92,258000000
2007/11/28,12:31:00,8389.29,8389.29,8389.29,8389.29,233000000
2007/11/28,12:32:00,8388.86,8388.86,8388.86,8388.86,198000000
2007/11/28,12:33:00,8387.63,8387.63,8387.63,8387.63,288000000
2007/11/28,12:34:00,8385.42,8385.42,8385.42,8385.42,182000000
2007/11/28,12:35:00,8384.13,8384.13,8384.13,8384.13,272000000
2007/11/28,12:36:00,8379.99,8379.99,8379.99,8379.99,274000000
2007/11/28,12:37:00,8378.25,8378.25,8378.25,8378.25,181000000
2007/11/28,12:38:00,8377.07,8377.07,8377.07,8377.07,278000000
2007/11/28,12:39:00,8375.63,8375.63,8375.63,8375.63,251000000
2007/11/28,12:40:00,8373.58,8373.58,8373.58,8373.58,207000000
2007/11/28,12:41:00,8371.09,8371.09,8371.09,8371.09,249000000
2007/11/28,12:42:00,8373.86,8373.86,8373.86,8373.86,207000000
2007/11/28,12:43:00,8373.68,8373.68,8373.68,8373.68,253000000
2007/11/28,12:44:00,8371.41,8371.41,8371.41,8371.41,198000000
2007/11/28,12:45:00,8370.35,8370.35,8370.35,8370.35,220000000
2007/11/28,12:46:00,8368.76,8368.76,8368.76,8368.76,233000000
2007/11/28,12:47:00,8367.69,8367.69,8367.69,8367.69,210000000
2007/11/28,12:48:00,8368.44,8368.44,8368.44,8368.44,246000000
2007/11/28,12:49:00,8365.09,8365.09,8365.09,8365.09,231000000
2007/11/28,12:50:00,8364.99,8364.99,8364.99,8364.99,238000000
2007/11/28,12:51:00,8361.80,8361.80,8361.80,8361.80,296000000
2007/11/28,12:52:00,8364.80,8364.80,8364.80,8364.80,229000000
2007/11/28,12:53:00,8366.30,8366.30,8366.30,8366.30,328000000
2007/11/28,12:54:00,8371.32,8371.32,8371.32,8371.32,195000000
2007/11/28,12:55:00,8372.98,8372.98,8372.98,8372.98,222000000
2007/11/28,12:56:00,8373.37,8373.37,8373.37,8373.37,283000000
2007/11/28,12:57:00,8371.29,8371.29,8371.29,8371.29,305000000
2007/11/28,12:58:00,8372.63,8372.63,8372.63,8372.63,388000000
2007/11/28,12:59:00,8372.85,8372.85,8372.85,8372.85,247000000
2007/11/28,13:00:00,8372.51,8372.51,8372.51,8372.51,219000000
2007/11/28,13:01:00,8369.63,8369.63,8369.63,8369.63,229000000
2007/11/28,13:02:00,8365.06,8365.06,8365.06,8365.06,224000000
2007/11/28,13:03:00,8358.19,8358.19,8358.19,8358.19,519000000
2007/11/28,13:04:00,8354.47,8354.47,8354.47,8354.47,465000000
2007/11/28,13:05:00,8348.99,8348.99,8348.99,8348.99,563000000
2007/11/28,13:06:00,8340.81,8340.81,8340.81,8340.81,594000000
2007/11/28,13:07:00,8334.84,8334.84,8334.84,8334.84,583000000
2007/11/28,13:08:00,8329.17,8329.17,8329.17,8329.17,600000000
2007/11/28,13:09:00,8330.01,8330.01,8330.01,8330.01,499000000
2007/11/28,13:10:00,8328.68,8328.68,8328.68,8328.68,387000000
2007/11/28,13:11:00,8324.96,8324.96,8324.96,8324.96,548000000
2007/11/28,13:12:00,8324.10,8324.10,8324.10,8324.10,462000000
2007/11/28,13:13:00,8318.98,8318.98,8318.98,8318.98,555000000
2007/11/28,13:14:00,8319.29,8319.29,8319.29,8319.29,438000000
2007/11/28,13:15:00,8321.61,8321.61,8321.61,8321.61,395000000
2007/11/28,13:16:00,8324.99,8324.99,8324.99,8324.99,479000000
2007/11/28,13:17:00,8325.85,8325.85,8325.85,8325.85,400000000
2007/11/28,13:18:00,8326.36,8326.36,8326.36,8326.36,461000000
2007/11/28,13:19:00,8328.76,8328.76,8328.76,8328.76,393000000
2007/11/28,13:20:00,8328.86,8328.86,8328.86,8328.86,361000000
2007/11/28,13:21:00,8329.21,8329.21,8329.21,8329.21,553000000
2007/11/28,13:22:00,8324.37,8324.37,8324.37,8324.37,420000000
2007/11/28,13:23:00,8320.88,8320.88,8320.88,8320.88,652000000
2007/11/28,13:24:00,8316.35,8316.35,8316.35,8316.35,729000000
2007/11/28,13:25:00,8308.20,8308.20,8308.20,8308.20,796000000
2007/11/28,13:26:00,8308.20,8308.20,8308.20,8308.20,0
2007/11/28,13:27:00,8308.20,8308.20,8308.20,8308.20,0
2007/11/28,13:28:00,8308.20,8308.20,8308.20,8308.20,0
2007/11/28,13:29:00,8308.20,8308.20,8308.20,8308.20,0
2007/11/28,13:30:00,8276.26,8276.26,8276.26,8276.26,1727032832
2007/11/29,09:01:00,8454.57,8454.57,8454.57,8454.57,271032832
2007/11/29,09:02:00,8447.95,8447.95,8447.95,8447.95,1358000000
2007/11/29,09:03:00,8441.37,8441.37,8441.37,8441.37,1420000000
2007/11/29,09:04:00,8440.58,8440.58,8440.58,8440.58,1176999936
2007/11/29,09:05:00,8436.90,8436.90,8436.90,8436.90,1036000000
2007/11/29,09:06:00,8438.02,8438.02,8438.02,8438.02,1298000000
2007/11/29,09:07:00,8436.74,8436.74,8436.74,8436.74,1252000000
2007/11/29,09:08:00,8437.16,8437.16,8437.16,8437.16,1384999936
2007/11/29,09:09:00,8446.51,8446.51,8446.51,8446.51,1210000000
2007/11/29,09:10:00,8445.65,8445.65,8445.65,8445.65,934000000
2007/11/29,09:11:00,8447.50,8447.50,8447.50,8447.50,1090000000
2007/11/29,09:12:00,8449.73,8449.73,8449.73,8449.73,817000000
2007/11/29,09:13:00,8449.18,8449.18,8449.18,8449.18,766000000
2007/11/29,09:14:00,8446.62,8446.62,8446.62,8446.62,875000000
2007/11/29,09:15:00,8446.02,8446.02,8446.02,8446.02,614000000
2007/11/29,09:16:00,8444.58,8444.58,8444.58,8444.58,781000000
2007/11/29,09:17:00,8447.45,8447.45,8447.45,8447.45,647000000
2007/11/29,09:18:00,8452.47,8452.47,8452.47,8452.47,781000000
2007/11/29,09:19:00,8453.02,8453.02,8453.02,8453.02,784000000
2007/11/29,09:20:00,8455.19,8455.19,8455.19,8455.19,575000000
2007/11/29,09:21:00,8454.66,8454.66,8454.66,8454.66,658000000
2007/11/29,09:22:00,8457.09,8457.09,8457.09,8457.09,694000000
2007/11/29,09:23:00,8456.15,8456.15,8456.15,8456.15,578000000
2007/11/29,09:24:00,8454.60,8454.60,8454.60,8454.60,654000000
2007/11/29,09:25:00,8455.92,8455.92,8455.92,8455.92,487000000
2007/11/29,09:26:00,8454.60,8454.60,8454.60,8454.60,659000000
2007/11/29,09:27:00,8455.99,8455.99,8455.99,8455.99,490000000
2007/11/29,09:28:00,8456.39,8456.39,8456.39,8456.39,588000000
2007/11/29,09:29:00,8457.44,8457.44,8457.44,8457.44,706000000
2007/11/29,09:30:00,8460.57,8460.57,8460.57,8460.57,525000000
2007/11/29,09:31:00,8460.98,8460.98,8460.98,8460.98,668000000
2007/11/29,09:32:00,8465.32,8465.32,8465.32,8465.32,527000000
2007/11/29,09:33:00,8466.62,8466.62,8466.62,8466.62,542000000
2007/11/29,09:34:00,8468.24,8468.24,8468.24,8468.24,558000000
2007/11/29,09:35:00,8469.47,8469.47,8469.47,8469.47,598000000
2007/11/29,09:36:00,8473.94,8473.94,8473.94,8473.94,700000000
2007/11/29,09:37:00,8477.01,8477.01,8477.01,8477.01,544000000
2007/11/29,09:38:00,8478.76,8478.76,8478.76,8478.76,549000000
2007/11/29,09:39:00,8478.26,8478.26,8478.26,8478.26,595000000
2007/11/29,09:40:00,8481.45,8481.45,8481.45,8481.45,468000000
2007/11/29,09:41:00,8480.22,8480.22,8480.22,8480.22,564000000
2007/11/29,09:42:00,8477.40,8477.40,8477.40,8477.40,394000000
2007/11/29,09:43:00,8476.08,8476.08,8476.08,8476.08,546000000
2007/11/29,09:44:00,8474.95,8474.95,8474.95,8474.95,561000000
2007/11/29,09:45:00,8471.28,8471.28,8471.28,8471.28,373000000
2007/11/29,09:46:00,8466.13,8466.13,8466.13,8466.13,509000000
2007/11/29,09:47:00,8461.41,8461.41,8461.41,8461.41,329000000
2007/11/29,09:48:00,8455.28,8455.28,8455.28,8455.28,513000000
2007/11/29,09:49:00,8450.85,8450.85,8450.85,8450.85,673000000
2007/11/29,09:50:00,8446.22,8446.22,8446.22,8446.22,518000000
2007/11/29,09:51:00,8439.16,8439.16,8439.16,8439.16,647000000
2007/11/29,09:52:00,8440.73,8440.73,8440.73,8440.73,420000000
2007/11/29,09:53:00,8442.23,8442.23,8442.23,8442.23,425000000
2007/11/29,09:54:00,8441.05,8441.05,8441.05,8441.05,378000000
2007/11/29,09:55:00,8443.17,8443.17,8443.17,8443.17,257000000
2007/11/29,09:56:00,8444.23,8444.23,8444.23,8444.23,385000000
2007/11/29,09:57:00,8444.08,8444.08,8444.08,8444.08,220000000
2007/11/29,09:58:00,8446.37,8446.37,8446.37,8446.37,290000000
2007/11/29,09:59:00,8443.76,8443.76,8443.76,8443.76,206000000
2007/11/29,10:00:00,8442.66,8442.66,8442.66,8442.66,209000000
2007/11/29,10:01:00,8442.55,8442.55,8442.55,8442.55,265000000
2007/11/29,10:02:00,8439.69,8439.69,8439.69,8439.69,216000000
2007/11/29,10:03:00,8442.57,8442.57,8442.57,8442.57,244000000
2007/11/29,10:04:00,8440.14,8440.14,8440.14,8440.14,259000000
2007/11/29,10:05:00,8439.84,8439.84,8439.84,8439.84,212000000
2007/11/29,10:06:00,8441.79,8441.79,8441.79,8441.79,376000000
2007/11/29,10:07:00,8440.03,8440.03,8440.03,8440.03,230000000
2007/11/29,10:08:00,8442.10,8442.10,8442.10,8442.10,287000000
2007/11/29,10:09:00,8442.99,8442.99,8442.99,8442.99,223000000
2007/11/29,10:10:00,8443.58,8443.58,8443.58,8443.58,203000000
2007/11/29,10:11:00,8444.34,8444.34,8444.34,8444.34,278000000
2007/11/29,10:12:00,8444.65,8444.65,8444.65,8444.65,166000000
2007/11/29,10:13:00,8444.83,8444.83,8444.83,8444.83,213000000
2007/11/29,10:14:00,8441.45,8441.45,8441.45,8441.45,197000000
2007/11/29,10:15:00,8438.20,8438.20,8438.20,8438.20,253000000
2007/11/29,10:16:00,8432.95,8432.95,8432.95,8432.95,409000000
2007/11/29,10:17:00,8428.89,8428.89,8428.89,8428.89,393000000
2007/11/29,10:18:00,8429.80,8429.80,8429.80,8429.80,332000000
2007/11/29,10:19:00,8425.64,8425.64,8425.64,8425.64,279000000
2007/11/29,10:20:00,8426.48,8426.48,8426.48,8426.48,262000000
2007/11/29,10:21:00,8426.03,8426.03,8426.03,8426.03,351000000
2007/11/29,10:22:00,8424.53,8424.53,8424.53,8424.53,241000000
2007/11/29,10:23:00,8424.61,8424.61,8424.61,8424.61,251000000
2007/11/29,10:24:00,8424.88,8424.88,8424.88,8424.88,227000000
2007/11/29,10:25:00,8426.57,8426.57,8426.57,8426.57,218000000
2007/11/29,10:26:00,8428.50,8428.50,8428.50,8428.50,283000000
2007/11/29,10:27:00,8428.17,8428.17,8428.17,8428.17,142000000
2007/11/29,10:28:00,8428.60,8428.60,8428.60,8428.60,228000000
2007/11/29,10:29:00,8425.84,8425.84,8425.84,8425.84,230000000
2007/11/29,10:30:00,8426.67,8426.67,8426.67,8426.67,138000000
2007/11/29,10:31:00,8426.92,8426.92,8426.92,8426.92,228000000
2007/11/29,10:32:00,8428.47,8428.47,8428.47,8428.47,237000000
2007/11/29,10:33:00,8428.01,8428.01,8428.01,8428.01,254000000
2007/11/29,10:34:00,8429.81,8429.81,8429.81,8429.81,269000000
2007/11/29,10:35:00,8431.70,8431.70,8431.70,8431.70,299000000
2007/11/29,10:36:00,8433.98,8433.98,8433.98,8433.98,338000000
2007/11/29,10:37:00,8434.96,8434.96,8434.96,8434.96,214000000
2007/11/29,10:38:00,8435.48,8435.48,8435.48,8435.48,302000000
2007/11/29,10:39:00,8436.39,8436.39,8436.39,8436.39,198000000
2007/11/29,10:40:00,8437.43,8437.43,8437.43,8437.43,165000000
2007/11/29,10:41:00,8437.82,8437.82,8437.82,8437.82,279000000
2007/11/29,10:42:00,8440.17,8440.17,8440.17,8440.17,218000000
2007/11/29,10:43:00,8442.77,8442.77,8442.77,8442.77,252000000
2007/11/29,10:44:00,8441.88,8441.88,8441.88,8441.88,235000000
2007/11/29,10:45:00,8441.74,8441.74,8441.74,8441.74,173000000
2007/11/29,10:46:00,8442.14,8442.14,8442.14,8442.14,291000000
2007/11/29,10:47:00,8442.36,8442.36,8442.36,8442.36,202000000
2007/11/29,10:48:00,8441.61,8441.61,8441.61,8441.61,274000000
2007/11/29,10:49:00,8441.63,8441.63,8441.63,8441.63,261000000
2007/11/29,10:50:00,8438.49,8438.49,8438.49,8438.49,214000000
2007/11/29,10:51:00,8440.08,8440.08,8440.08,8440.08,216000000
2007/11/29,10:52:00,8437.66,8437.66,8437.66,8437.66,196000000
2007/11/29,10:53:00,8438.10,8438.10,8438.10,8438.10,237000000
2007/11/29,10:54:00,8438.52,8438.52,8438.52,8438.52,178000000
2007/11/29,10:55:00,8437.13,8437.13,8437.13,8437.13,178000000
2007/11/29,10:56:00,8438.05,8438.05,8438.05,8438.05,281000000
2007/11/29,10:57:00,8438.75,8438.75,8438.75,8438.75,181000000
2007/11/29,10:58:00,8438.63,8438.63,8438.63,8438.63,227000000
2007/11/29,10:59:00,8436.60,8436.60,8436.60,8436.60,192000000
2007/11/29,11:00:00,8438.70,8438.70,8438.70,8438.70,194000000
2007/11/29,11:01:00,8437.03,8437.03,8437.03,8437.03,245000000
2007/11/29,11:02:00,8435.46,8435.46,8435.46,8435.46,178000000
2007/11/29,11:03:00,8436.58,8436.58,8436.58,8436.58,213000000
2007/11/29,11:04:00,8435.66,8435.66,8435.66,8435.66,219000000
2007/11/29,11:05:00,8435.93,8435.93,8435.93,8435.93,164000000
2007/11/29,11:06:00,8434.97,8434.97,8434.97,8434.97,256000000
2007/11/29,11:07:00,8435.30,8435.30,8435.30,8435.30,182000000
2007/11/29,11:08:00,8439.29,8439.29,8439.29,8439.29,209000000
2007/11/29,11:09:00,8444.97,8444.97,8444.97,8444.97,374000000
2007/11/29,11:10:00,8446.22,8446.22,8446.22,8446.22,297000000
2007/11/29,11:11:00,8448.53,8448.53,8448.53,8448.53,373000000
2007/11/29,11:12:00,8450.80,8450.80,8450.80,8450.80,248000000
2007/11/29,11:13:00,8450.32,8450.32,8450.32,8450.32,359000000
2007/11/29,11:14:00,8452.34,8452.34,8452.34,8452.34,264000000
2007/11/29,11:15:00,8451.66,8451.66,8451.66,8451.66,209000000
2007/11/29,11:16:00,8448.26,8448.26,8448.26,8448.26,353000000
2007/11/29,11:17:00,8448.70,8448.70,8448.70,8448.70,224000000
2007/11/29,11:18:00,8446.91,8446.91,8446.91,8446.91,251000000
2007/11/29,11:19:00,8446.02,8446.02,8446.02,8446.02,213000000
2007/11/29,11:20:00,8444.20,8444.20,8444.20,8444.20,186000000
2007/11/29,11:21:00,8444.30,8444.30,8444.30,8444.30,295000000
2007/11/29,11:22:00,8443.46,8443.46,8443.46,8443.46,141000000
2007/11/29,11:23:00,8441.35,8441.35,8441.35,8441.35,194000000
2007/11/29,11:24:00,8442.21,8442.21,8442.21,8442.21,185000000
2007/11/29,11:25:00,8441.63,8441.63,8441.63,8441.63,163000000
2007/11/29,11:26:00,8441.85,8441.85,8441.85,8441.85,232000000
2007/11/29,11:27:00,8441.08,8441.08,8441.08,8441.08,177000000
2007/11/29,11:28:00,8441.19,8441.19,8441.19,8441.19,266000000
2007/11/29,11:29:00,8441.42,8441.42,8441.42,8441.42,202000000
2007/11/29,11:30:00,8437.97,8437.97,8437.97,8437.97,196000000
2007/11/29,11:31:00,8438.42,8438.42,8438.42,8438.42,268000000
2007/11/29,11:32:00,8437.50,8437.50,8437.50,8437.50,216000000
2007/11/29,11:33:00,8437.34,8437.34,8437.34,8437.34,259000000
2007/11/29,11:34:00,8435.26,8435.26,8435.26,8435.26,247000000
2007/11/29,11:35:00,8432.95,8432.95,8432.95,8432.95,278000000
2007/11/29,11:36:00,8430.61,8430.61,8430.61,8430.61,339000000
2007/11/29,11:37:00,8430.23,8430.23,8430.23,8430.23,201000000
2007/11/29,11:38:00,8427.75,8427.75,8427.75,8427.75,256000000
2007/11/29,11:39:00,8424.26,8424.26,8424.26,8424.26,295000000
2007/11/29,11:40:00,8423.64,8423.64,8423.64,8423.64,361000000
2007/11/29,11:41:00,8418.85,8418.85,8418.85,8418.85,559000000
2007/11/29,11:42:00,8417.86,8417.86,8417.86,8417.86,332000000
2007/11/29,11:43:00,8415.09,8415.09,8415.09,8415.09,457000000
2007/11/29,11:44:00,8418.67,8418.67,8418.67,8418.67,427000000
2007/11/29,11:45:00,8415.47,8415.47,8415.47,8415.47,336000000
2007/11/29,11:46:00,8414.77,8414.77,8414.77,8414.77,387000000
2007/11/29,11:47:00,8418.64,8418.64,8418.64,8418.64,284000000
2007/11/29,11:48:00,8418.39,8418.39,8418.39,8418.39,431000000
2007/11/29,11:49:00,8421.89,8421.89,8421.89,8421.89,485000000
2007/11/29,11:50:00,8421.83,8421.83,8421.83,8421.83,280000000
2007/11/29,11:51:00,8423.26,8423.26,8423.26,8423.26,283000000
2007/11/29,11:52:00,8425.43,8425.43,8425.43,8425.43,226000000
2007/11/29,11:53:00,8425.22,8425.22,8425.22,8425.22,261000000
2007/11/29,11:54:00,8427.21,8427.21,8427.21,8427.21,202000000
2007/11/29,11:55:00,8427.72,8427.72,8427.72,8427.72,279000000
2007/11/29,11:56:00,8429.26,8429.26,8429.26,8429.26,301000000
2007/11/29,11:57:00,8428.59,8428.59,8428.59,8428.59,240000000
2007/11/29,11:58:00,8430.54,8430.54,8430.54,8430.54,275000000
2007/11/29,11:59:00,8430.75,8430.75,8430.75,8430.75,230000000
2007/11/29,12:00:00,8433.69,8433.69,8433.69,8433.69,223000000
2007/11/29,12:01:00,8432.53,8432.53,8432.53,8432.53,249000000
2007/11/29,12:02:00,8432.56,8432.56,8432.56,8432.56,208000000
2007/11/29,12:03:00,8432.19,8432.19,8432.19,8432.19,323000000
2007/11/29,12:04:00,8430.92,8430.92,8430.92,8430.92,270000000
2007/11/29,12:05:00,8430.09,8430.09,8430.09,8430.09,306000000
2007/11/29,12:06:00,8425.05,8425.05,8425.05,8425.05,368000000
2007/11/29,12:07:00,8424.88,8424.88,8424.88,8424.88,343000000
2007/11/29,12:08:00,8420.86,8420.86,8420.86,8420.86,430000000
2007/11/29,12:09:00,8420.15,8420.15,8420.15,8420.15,331000000
2007/11/29,12:10:00,8418.35,8418.35,8418.35,8418.35,337000000
2007/11/29,12:11:00,8412.88,8412.88,8412.88,8412.88,589000000
2007/11/29,12:12:00,8411.34,8411.34,8411.34,8411.34,563000000
2007/11/29,12:13:00,8409.33,8409.33,8409.33,8409.33,815000000
2007/11/29,12:14:00,8408.45,8408.45,8408.45,8408.45,610000000
2007/11/29,12:15:00,8407.10,8407.10,8407.10,8407.10,545000000
2007/11/29,12:16:00,8406.22,8406.22,8406.22,8406.22,648000000
2007/11/29,12:17:00,8409.21,8409.21,8409.21,8409.21,346000000
2007/11/29,12:18:00,8414.05,8414.05,8414.05,8414.05,538000000
2007/11/29,12:19:00,8412.12,8412.12,8412.12,8412.12,291000000
2007/11/29,12:20:00,8407.70,8407.70,8407.70,8407.70,331000000
2007/11/29,12:21:00,8408.82,8408.82,8408.82,8408.82,341000000
2007/11/29,12:22:00,8408.71,8408.71,8408.71,8408.71,199000000
2007/11/29,12:23:00,8405.21,8405.21,8405.21,8405.21,447000000
2007/11/29,12:24:00,8401.41,8401.41,8401.41,8401.41,462000000
2007/11/29,12:25:00,8398.33,8398.33,8398.33,8398.33,569000000
2007/11/29,12:26:00,8399.20,8399.20,8399.20,8399.20,712000000
2007/11/29,12:27:00,8396.38,8396.38,8396.38,8396.38,515000000
2007/11/29,12:28:00,8394.92,8394.92,8394.92,8394.92,545000000
2007/11/29,12:29:00,8394.80,8394.80,8394.80,8394.80,426000000
2007/11/29,12:30:00,8394.63,8394.63,8394.63,8394.63,389000000
2007/11/29,12:31:00,8392.61,8392.61,8392.61,8392.61,416000000
2007/11/29,12:32:00,8388.34,8388.34,8388.34,8388.34,347000000
2007/11/29,12:33:00,8385.98,8385.98,8385.98,8385.98,577000000
2007/11/29,12:34:00,8379.55,8379.55,8379.55,8379.55,582000000
2007/11/29,12:35:00,8376.09,8376.09,8376.09,8376.09,685000000
2007/11/29,12:36:00,8378.59,8378.59,8378.59,8378.59,788000000
2007/11/29,12:37:00,8381.82,8381.82,8381.82,8381.82,460000000
2007/11/29,12:38:00,8382.76,8382.76,8382.76,8382.76,523000000
2007/11/29,12:39:00,8386.94,8386.94,8386.94,8386.94,361000000
2007/11/29,12:40:00,8392.25,8392.25,8392.25,8392.25,354000000
2007/11/29,12:41:00,8395.31,8395.31,8395.31,8395.31,887000000
2007/11/29,12:42:00,8392.40,8392.40,8392.40,8392.40,323000000
2007/11/29,12:43:00,8395.56,8395.56,8395.56,8395.56,372000000
2007/11/29,12:44:00,8397.60,8397.60,8397.60,8397.60,315000000
2007/11/29,12:45:00,8398.91,8398.91,8398.91,8398.91,274000000
2007/11/29,12:46:00,8402.90,8402.90,8402.90,8402.90,374000000
2007/11/29,12:47:00,8404.10,8404.10,8404.10,8404.10,316000000
2007/11/29,12:48:00,8406.47,8406.47,8406.47,8406.47,313000000
2007/11/29,12:49:00,8406.81,8406.81,8406.81,8406.81,297000000
2007/11/29,12:50:00,8408.45,8408.45,8408.45,8408.45,322000000
2007/11/29,12:51:00,8406.03,8406.03,8406.03,8406.03,330000000
2007/11/29,12:52:00,8405.60,8405.60,8405.60,8405.60,224000000
2007/11/29,12:53:00,8406.56,8406.56,8406.56,8406.56,373000000
2007/11/29,12:54:00,8405.27,8405.27,8405.27,8405.27,354000000
2007/11/29,12:55:00,8405.59,8405.59,8405.59,8405.59,510000000
2007/11/29,12:56:00,8404.50,8404.50,8404.50,8404.50,362000000
2007/11/29,12:57:00,8403.22,8403.22,8403.22,8403.22,217000000
2007/11/29,12:58:00,8401.66,8401.66,8401.66,8401.66,338000000
2007/11/29,12:59:00,8400.73,8400.73,8400.73,8400.73,289000000
2007/11/29,13:00:00,8398.41,8398.41,8398.41,8398.41,286000000
2007/11/29,13:01:00,8399.13,8399.13,8399.13,8399.13,305000000
2007/11/29,13:02:00,8400.75,8400.75,8400.75,8400.75,362000000
2007/11/29,13:03:00,8405.58,8405.58,8405.58,8405.58,408000000
2007/11/29,13:04:00,8407.38,8407.38,8407.38,8407.38,436000000
2007/11/29,13:05:00,8417.60,8417.60,8417.60,8417.60,607000000
2007/11/29,13:06:00,8430.65,8430.65,8430.65,8430.65,765000000
2007/11/29,13:07:00,8435.25,8435.25,8435.25,8435.25,720000000
2007/11/29,13:08:00,8444.15,8444.15,8444.15,8444.15,1047000000
2007/11/29,13:09:00,8447.43,8447.43,8447.43,8447.43,766000000
2007/11/29,13:10:00,8456.98,8456.98,8456.98,8456.98,1036000000
2007/11/29,13:11:00,8453.54,8453.54,8453.54,8453.54,781000000
2007/11/29,13:12:00,8451.44,8451.44,8451.44,8451.44,470000000
2007/11/29,13:13:00,8448.37,8448.37,8448.37,8448.37,546000000
2007/11/29,13:14:00,8444.95,8444.95,8444.95,8444.95,435000000
2007/11/29,13:15:00,8442.34,8442.34,8442.34,8442.34,389000000
2007/11/29,13:16:00,8438.31,8438.31,8438.31,8438.31,543000000
2007/11/29,13:17:00,8441.87,8441.87,8441.87,8441.87,440000000
2007/11/29,13:18:00,8446.08,8446.08,8446.08,8446.08,725000000
2007/11/29,13:19:00,8442.76,8442.76,8442.76,8442.76,478000000
2007/11/29,13:20:00,8439.41,8439.41,8439.41,8439.41,425000000
2007/11/29,13:21:00,8438.72,8438.72,8438.72,8438.72,606000000
2007/11/29,13:22:00,8439.89,8439.89,8439.89,8439.89,516000000
2007/11/29,13:23:00,8435.13,8435.13,8435.13,8435.13,575000000
2007/11/29,13:24:00,8430.80,8430.80,8430.80,8430.80,539000000
2007/11/29,13:25:00,8427.13,8427.13,8427.13,8427.13,696000000
2007/11/29,13:26:00,8427.13,8427.13,8427.13,8427.13,0
2007/11/29,13:27:00,8427.13,8427.13,8427.13,8427.13,0
2007/11/29,13:28:00,8427.13,8427.13,8427.13,8427.13,0
2007/11/29,13:29:00,8427.13,8427.13,8427.13,8427.13,0
2007/11/29,13:30:00,8447.03,8447.03,8447.03,8447.03,2467032576
2007/11/30,09:01:00,8499.23,8499.23,8499.23,8499.23,2900000000
2007/11/30,09:02:00,8514.96,8514.96,8514.96,8514.96,983000000
2007/11/30,09:03:00,8514.99,8514.99,8514.99,8514.99,1057000000
2007/11/30,09:04:00,8517.22,8517.22,8517.22,8517.22,1086000000
2007/11/30,09:05:00,8530.21,8530.21,8530.21,8530.21,833000000
2007/11/30,09:06:00,8532.16,8532.16,8532.16,8532.16,1063000000
2007/11/30,09:07:00,8530.84,8530.84,8530.84,8530.84,881000000
2007/11/30,09:08:00,8529.48,8529.48,8529.48,8529.48,1079000064
2007/11/30,09:09:00,8528.81,8528.81,8528.81,8528.81,947000000
2007/11/30,09:10:00,8526.27,8526.27,8526.27,8526.27,778000000
2007/11/30,09:11:00,8523.57,8523.57,8523.57,8523.57,936000000
2007/11/30,09:12:00,8522.70,8522.70,8522.70,8522.70,749000000
2007/11/30,09:13:00,8522.17,8522.17,8522.17,8522.17,866000000
2007/11/30,09:14:00,8521.48,8521.48,8521.48,8521.48,668000000
2007/11/30,09:15:00,8522.56,8522.56,8522.56,8522.56,580000000
2007/11/30,09:16:00,8525.79,8525.79,8525.79,8525.79,914000000
2007/11/30,09:17:00,8534.55,8534.55,8534.55,8534.55,658000000
2007/11/30,09:18:00,8536.12,8536.12,8536.12,8536.12,678000000
2007/11/30,09:19:00,8537.09,8537.09,8537.09,8537.09,721000000
2007/11/30,09:20:00,8551.97,8551.97,8551.97,8551.97,810000000
2007/11/30,09:21:00,8559.29,8559.29,8559.29,8559.29,1120999936
2007/11/30,09:22:00,8565.75,8565.75,8565.75,8565.75,908000000
2007/11/30,09:23:00,8566.08,8566.08,8566.08,8566.08,904000000
2007/11/30,09:24:00,8562.16,8562.16,8562.16,8562.16,811000000
2007/11/30,09:25:00,8558.19,8558.19,8558.19,8558.19,542000000
2007/11/30,09:26:00,8551.73,8551.73,8551.73,8551.73,756000000
2007/11/30,09:27:00,8548.96,8548.96,8548.96,8548.96,467000000
2007/11/30,09:28:00,8541.95,8541.95,8541.95,8541.95,520000000
2007/11/30,09:29:00,8539.20,8539.20,8539.20,8539.20,502000000
2007/11/30,09:30:00,8540.82,8540.82,8540.82,8540.82,431000000
2007/11/30,09:31:00,8544.10,8544.10,8544.10,8544.10,619000000
2007/11/30,09:32:00,8543.18,8543.18,8543.18,8543.18,427000000
2007/11/30,09:33:00,8541.80,8541.80,8541.80,8541.80,526000000
2007/11/30,09:34:00,8539.16,8539.16,8539.16,8539.16,391000000
2007/11/30,09:35:00,8534.98,8534.98,8534.98,8534.98,411000000
2007/11/30,09:36:00,8532.54,8532.54,8532.54,8532.54,453000000
2007/11/30,09:37:00,8529.01,8529.01,8529.01,8529.01,396000000
2007/11/30,09:38:00,8533.89,8533.89,8533.89,8533.89,445000000
2007/11/30,09:39:00,8539.19,8539.19,8539.19,8539.19,431000000
2007/11/30,09:40:00,8541.73,8541.73,8541.73,8541.73,409000000
2007/11/30,09:41:00,8546.62,8546.62,8546.62,8546.62,663000000
2007/11/30,09:42:00,8551.17,8551.17,8551.17,8551.17,537000000
2007/11/30,09:43:00,8555.80,8555.80,8555.80,8555.80,588000000
2007/11/30,09:44:00,8555.68,8555.68,8555.68,8555.68,584000000
2007/11/30,09:45:00,8554.04,8554.04,8554.04,8554.04,474000000
2007/11/30,09:46:00,8553.67,8553.67,8553.67,8553.67,612000000
2007/11/30,09:47:00,8553.18,8553.18,8553.18,8553.18,435000000
2007/11/30,09:48:00,8554.26,8554.26,8554.26,8554.26,596000000
2007/11/30,09:49:00,8555.06,8555.06,8555.06,8555.06,517000000
2007/11/30,09:50:00,8553.92,8553.92,8553.92,8553.92,384000000
2007/11/30,09:51:00,8558.75,8558.75,8558.75,8558.75,563000000
2007/11/30,09:52:00,8557.88,8557.88,8557.88,8557.88,442000000
2007/11/30,09:53:00,8564.29,8564.29,8564.29,8564.29,521000000
2007/11/30,09:54:00,8567.34,8567.34,8567.34,8567.34,812000000
2007/11/30,09:55:00,8573.35,8573.35,8573.35,8573.35,531000000
2007/11/30,09:56:00,8569.28,8569.28,8569.28,8569.28,700000000
2007/11/30,09:57:00,8568.52,8568.52,8568.52,8568.52,645000000
2007/11/30,09:58:00,8569.95,8569.95,8569.95,8569.95,622000000
2007/11/30,09:59:00,8569.84,8569.84,8569.84,8569.84,543000000
2007/11/30,10:00:00,8572.59,8572.59,8572.59,8572.59,527000000
2007/11/30,10:01:00,8572.47,8572.47,8572.47,8572.47,620000000
2007/11/30,10:02:00,8574.13,8574.13,8574.13,8574.13,475000000
2007/11/30,10:03:00,8577.30,8577.30,8577.30,8577.30,541000000
2007/11/30,10:04:00,8575.81,8575.81,8575.81,8575.81,625000000
2007/11/30,10:05:00,8575.00,8575.00,8575.00,8575.00,459000000
2007/11/30,10:06:00,8574.27,8574.27,8574.27,8574.27,608000000
2007/11/30,10:07:00,8573.16,8573.16,8573.16,8573.16,444000000
2007/11/30,10:08:00,8570.60,8570.60,8570.60,8570.60,497000000
2007/11/30,10:09:00,8568.91,8568.91,8568.91,8568.91,438000000
2007/11/30,10:10:00,8566.70,8566.70,8566.70,8566.70,391000000
2007/11/30,10:11:00,8566.85,8566.85,8566.85,8566.85,552000000
2007/11/30,10:12:00,8567.99,8567.99,8567.99,8567.99,284000000
2007/11/30,10:13:00,8565.04,8565.04,8565.04,8565.04,338000000
2007/11/30,10:14:00,8564.77,8564.77,8564.77,8564.77,290000000
2007/11/30,10:15:00,8564.50,8564.50,8564.50,8564.50,301000000
2007/11/30,10:16:00,8564.12,8564.12,8564.12,8564.12,421000000
2007/11/30,10:17:00,8563.06,8563.06,8563.06,8563.06,300000000
2007/11/30,10:18:00,8564.44,8564.44,8564.44,8564.44,420000000
2007/11/30,10:19:00,8564.02,8564.02,8564.02,8564.02,392000000
2007/11/30,10:20:00,8561.03,8561.03,8561.03,8561.03,284000000
2007/11/30,10:21:00,8555.65,8555.65,8555.65,8555.65,386000000
2007/11/30,10:22:00,8557.91,8557.91,8557.91,8557.91,333000000
2007/11/30,10:23:00,8555.92,8555.92,8555.92,8555.92,388000000
2007/11/30,10:24:00,8558.88,8558.88,8558.88,8558.88,264000000
2007/11/30,10:25:00,8556.36,8556.36,8556.36,8556.36,311000000
2007/11/30,10:26:00,8558.38,8558.38,8558.38,8558.38,354000000
2007/11/30,10:27:00,8559.39,8559.39,8559.39,8559.39,243000000
2007/11/30,10:28:00,8557.95,8557.95,8557.95,8557.95,349000000
2007/11/30,10:29:00,8561.30,8561.30,8561.30,8561.30,268000000
2007/11/30,10:30:00,8561.17,8561.17,8561.17,8561.17,285000000
2007/11/30,10:31:00,8565.47,8565.47,8565.47,8565.47,357000000
2007/11/30,10:32:00,8565.20,8565.20,8565.20,8565.20,277000000
2007/11/30,10:33:00,8565.33,8565.33,8565.33,8565.33,305000000
2007/11/30,10:34:00,8566.56,8566.56,8566.56,8566.56,288000000
2007/11/30,10:35:00,8567.94,8567.94,8567.94,8567.94,289000000
2007/11/30,10:36:00,8567.86,8567.86,8567.86,8567.86,366000000
2007/11/30,10:37:00,8571.43,8571.43,8571.43,8571.43,324000000
2007/11/30,10:38:00,8571.58,8571.58,8571.58,8571.58,336000000
2007/11/30,10:39:00,8571.75,8571.75,8571.75,8571.75,367000000
2007/11/30,10:40:00,8571.31,8571.31,8571.31,8571.31,268000000
2007/11/30,10:41:00,8567.08,8567.08,8567.08,8567.08,445000000
2007/11/30,10:42:00,8566.36,8566.36,8566.36,8566.36,252000000
2007/11/30,10:43:00,8563.95,8563.95,8563.95,8563.95,449000000
2007/11/30,10:44:00,8563.44,8563.44,8563.44,8563.44,434000000
2007/11/30,10:45:00,8562.74,8562.74,8562.74,8562.74,438000000
2007/11/30,10:46:00,8564.13,8564.13,8564.13,8564.13,390000000
2007/11/30,10:47:00,8560.98,8560.98,8560.98,8560.98,275000000
2007/11/30,10:48:00,8558.27,8558.27,8558.27,8558.27,445000000
2007/11/30,10:49:00,8558.11,8558.11,8558.11,8558.11,431000000
2007/11/30,10:50:00,8559.07,8559.07,8559.07,8559.07,295000000
2007/11/30,10:51:00,8557.27,8557.27,8557.27,8557.27,508000000
2007/11/30,10:52:00,8559.08,8559.08,8559.08,8559.08,281000000
2007/11/30,10:53:00,8557.25,8557.25,8557.25,8557.25,556000000
2007/11/30,10:54:00,8556.95,8556.95,8556.95,8556.95,420000000
2007/11/30,10:55:00,8555.38,8555.38,8555.38,8555.38,305000000
2007/11/30,10:56:00,8554.08,8554.08,8554.08,8554.08,379000000
2007/11/30,10:57:00,8550.26,8550.26,8550.26,8550.26,331000000
2007/11/30,10:58:00,8549.31,8549.31,8549.31,8549.31,332000000
2007/11/30,10:59:00,8547.71,8547.71,8547.71,8547.71,320000000
2007/11/30,11:00:00,8547.55,8547.55,8547.55,8547.55,325000000
2007/11/30,11:01:00,8545.99,8545.99,8545.99,8545.99,398000000
2007/11/30,11:02:00,8542.32,8542.32,8542.32,8542.32,277000000
2007/11/30,11:03:00,8541.14,8541.14,8541.14,8541.14,380000000
2007/11/30,11:04:00,8540.45,8540.45,8540.45,8540.45,320000000
2007/11/30,11:05:00,8539.69,8539.69,8539.69,8539.69,296000000
2007/11/30,11:06:00,8541.39,8541.39,8541.39,8541.39,403000000
2007/11/30,11:07:00,8542.91,8542.91,8542.91,8542.91,293000000
2007/11/30,11:08:00,8547.21,8547.21,8547.21,8547.21,324000000
2007/11/30,11:09:00,8548.88,8548.88,8548.88,8548.88,245000000
2007/11/30,11:10:00,8549.17,8549.17,8549.17,8549.17,352000000
2007/11/30,11:11:00,8548.66,8548.66,8548.66,8548.66,358000000
2007/11/30,11:12:00,8548.96,8548.96,8548.96,8548.96,252000000
2007/11/30,11:13:00,8550.25,8550.25,8550.25,8550.25,334000000
2007/11/30,11:14:00,8552.13,8552.13,8552.13,8552.13,227000000
2007/11/30,11:15:00,8550.90,8550.90,8550.90,8550.90,252000000
2007/11/30,11:16:00,8551.36,8551.36,8551.36,8551.36,266000000
2007/11/30,11:17:00,8551.40,8551.40,8551.40,8551.40,199000000
2007/11/30,11:18:00,8545.49,8545.49,8545.49,8545.49,361000000
2007/11/30,11:19:00,8543.49,8543.49,8543.49,8543.49,303000000
2007/11/30,11:20:00,8541.78,8541.78,8541.78,8541.78,274000000
2007/11/30,11:21:00,8538.18,8538.18,8538.18,8538.18,346000000
2007/11/30,11:22:00,8538.18,8538.18,8538.18,8538.18,199000000
2007/11/30,11:23:00,8535.89,8535.89,8535.89,8535.89,243000000
2007/11/30,11:24:00,8535.49,8535.49,8535.49,8535.49,304000000
2007/11/30,11:25:00,8534.86,8534.86,8534.86,8534.86,313000000
2007/11/30,11:26:00,8539.49,8539.49,8539.49,8539.49,395000000
2007/11/30,11:27:00,8542.28,8542.28,8542.28,8542.28,278000000
2007/11/30,11:28:00,8541.88,8541.88,8541.88,8541.88,282000000
2007/11/30,11:29:00,8542.83,8542.83,8542.83,8542.83,233000000
2007/11/30,11:30:00,8543.29,8543.29,8543.29,8543.29,227000000
2007/11/30,11:31:00,8546.74,8546.74,8546.74,8546.74,251000000
2007/11/30,11:32:00,8550.22,8550.22,8550.22,8550.22,386000000
2007/11/30,11:33:00,8552.59,8552.59,8552.59,8552.59,425000000
2007/11/30,11:34:00,8554.57,8554.57,8554.57,8554.57,338000000
2007/11/30,11:35:00,8557.70,8557.70,8557.70,8557.70,315000000
2007/11/30,11:36:00,8556.77,8556.77,8556.77,8556.77,475000000
2007/11/30,11:37:00,8559.66,8559.66,8559.66,8559.66,359000000
2007/11/30,11:38:00,8561.67,8561.67,8561.67,8561.67,349000000
2007/11/30,11:39:00,8562.79,8562.79,8562.79,8562.79,370000000
2007/11/30,11:40:00,8560.92,8560.92,8560.92,8560.92,249000000
2007/11/30,11:41:00,8561.43,8561.43,8561.43,8561.43,293000000
2007/11/30,11:42:00,8559.77,8559.77,8559.77,8559.77,248000000
2007/11/30,11:43:00,8558.10,8558.10,8558.10,8558.10,397000000
2007/11/30,11:44:00,8559.49,8559.49,8559.49,8559.49,251000000
2007/11/30,11:45:00,8560.37,8560.37,8560.37,8560.37,248000000
2007/11/30,11:46:00,8563.50,8563.50,8563.50,8563.50,343000000
2007/11/30,11:47:00,8566.02,8566.02,8566.02,8566.02,272000000
2007/11/30,11:48:00,8563.28,8563.28,8563.28,8563.28,397000000
2007/11/30,11:49:00,8561.20,8561.20,8561.20,8561.20,237000000
2007/11/30,11:50:00,8558.52,8558.52,8558.52,8558.52,286000000
2007/11/30,11:51:00,8562.13,8562.13,8562.13,8562.13,352000000
2007/11/30,11:52:00,8562.13,8562.13,8562.13,8562.13,261000000
2007/11/30,11:53:00,8561.03,8561.03,8561.03,8561.03,416000000
2007/11/30,11:54:00,8560.48,8560.48,8560.48,8560.48,370000000
2007/11/30,11:55:00,8559.61,8559.61,8559.61,8559.61,290000000
2007/11/30,11:56:00,8559.68,8559.68,8559.68,8559.68,348000000
2007/11/30,11:57:00,8560.14,8560.14,8560.14,8560.14,276000000
2007/11/30,11:58:00,8560.74,8560.74,8560.74,8560.74,333000000
2007/11/30,11:59:00,8557.72,8557.72,8557.72,8557.72,245000000
2007/11/30,12:00:00,8559.67,8559.67,8559.67,8559.67,278000000
2007/11/30,12:01:00,8558.03,8558.03,8558.03,8558.03,409000000
2007/11/30,12:02:00,8557.59,8557.59,8557.59,8557.59,260000000
2007/11/30,12:03:00,8557.29,8557.29,8557.29,8557.29,306000000
2007/11/30,12:04:00,8558.36,8558.36,8558.36,8558.36,256000000
2007/11/30,12:05:00,8559.62,8559.62,8559.62,8559.62,244000000
2007/11/30,12:06:00,8562.58,8562.58,8562.58,8562.58,409000000
2007/11/30,12:07:00,8563.43,8563.43,8563.43,8563.43,327000000
2007/11/30,12:08:00,8563.86,8563.86,8563.86,8563.86,298000000
2007/11/30,12:09:00,8564.12,8564.12,8564.12,8564.12,271000000
2007/11/30,12:10:00,8565.13,8565.13,8565.13,8565.13,294000000
2007/11/30,12:11:00,8563.58,8563.58,8563.58,8563.58,314000000
2007/11/30,12:12:00,8563.66,8563.66,8563.66,8563.66,257000000
2007/11/30,12:13:00,8566.41,8566.41,8566.41,8566.41,410000000
2007/11/30,12:14:00,8565.93,8565.93,8565.93,8565.93,445000000
2007/11/30,12:15:00,8565.35,8565.35,8565.35,8565.35,285000000
2007/11/30,12:16:00,8567.66,8567.66,8567.66,8567.66,350000000
2007/11/30,12:17:00,8569.39,8569.39,8569.39,8569.39,332000000
2007/11/30,12:18:00,8571.11,8571.11,8571.11,8571.11,552000000
2007/11/30,12:19:00,8576.70,8576.70,8576.70,8576.70,382000000
2007/11/30,12:20:00,8581.47,8581.47,8581.47,8581.47,491000000
2007/11/30,12:21:00,8583.30,8583.30,8583.30,8583.30,526000000
2007/11/30,12:22:00,8581.81,8581.81,8581.81,8581.81,470000000
2007/11/30,12:23:00,8581.31,8581.31,8581.31,8581.31,496000000
2007/11/30,12:24:00,8578.07,8578.07,8578.07,8578.07,321000000
2007/11/30,12:25:00,8578.16,8578.16,8578.16,8578.16,308000000
2007/11/30,12:26:00,8575.30,8575.30,8575.30,8575.30,364000000
2007/11/30,12:27:00,8574.15,8574.15,8574.15,8574.15,252000000
2007/11/30,12:28:00,8572.85,8572.85,8572.85,8572.85,305000000
2007/11/30,12:29:00,8570.66,8570.66,8570.66,8570.66,274000000
2007/11/30,12:30:00,8572.74,8572.74,8572.74,8572.74,329000000
2007/11/30,12:31:00,8570.12,8570.12,8570.12,8570.12,353000000
2007/11/30,12:32:00,8569.56,8569.56,8569.56,8569.56,233000000
2007/11/30,12:33:00,8569.31,8569.31,8569.31,8569.31,277000000
2007/11/30,12:34:00,8568.50,8568.50,8568.50,8568.50,237000000
2007/11/30,12:35:00,8567.57,8567.57,8567.57,8567.57,215000000
2007/11/30,12:36:00,8566.69,8566.69,8566.69,8566.69,304000000
2007/11/30,12:37:00,8565.16,8565.16,8565.16,8565.16,262000000
2007/11/30,12:38:00,8564.69,8564.69,8564.69,8564.69,341000000
2007/11/30,12:39:00,8565.51,8565.51,8565.51,8565.51,338000000
2007/11/30,12:40:00,8567.89,8567.89,8567.89,8567.89,405000000
2007/11/30,12:41:00,8572.50,8572.50,8572.50,8572.50,487000000
2007/11/30,12:42:00,8573.12,8573.12,8573.12,8573.12,360000000
2007/11/30,12:43:00,8574.21,8574.21,8574.21,8574.21,374000000
2007/11/30,12:44:00,8572.90,8572.90,8572.90,8572.90,317000000
2007/11/30,12:45:00,8573.91,8573.91,8573.91,8573.91,309000000
2007/11/30,12:46:00,8574.59,8574.59,8574.59,8574.59,350000000
2007/11/30,12:47:00,8574.01,8574.01,8574.01,8574.01,275000000
2007/11/30,12:48:00,8574.35,8574.35,8574.35,8574.35,487000000
2007/11/30,12:49:00,8571.97,8571.97,8571.97,8571.97,297000000
2007/11/30,12:50:00,8573.91,8573.91,8573.91,8573.91,280000000
2007/11/30,12:51:00,8575.47,8575.47,8575.47,8575.47,475000000
2007/11/30,12:52:00,8575.14,8575.14,8575.14,8575.14,302000000
2007/11/30,12:53:00,8575.38,8575.38,8575.38,8575.38,392000000
2007/11/30,12:54:00,8577.66,8577.66,8577.66,8577.66,361000000
2007/11/30,12:55:00,8577.88,8577.88,8577.88,8577.88,388000000
2007/11/30,12:56:00,8576.96,8576.96,8576.96,8576.96,504000000
2007/11/30,12:57:00,8580.32,8580.32,8580.32,8580.32,387000000
2007/11/30,12:58:00,8581.09,8581.09,8581.09,8581.09,480000000
2007/11/30,12:59:00,8579.97,8579.97,8579.97,8579.97,477000000
2007/11/30,13:00:00,8582.06,8582.06,8582.06,8582.06,345000000
2007/11/30,13:01:00,8583.30,8583.30,8583.30,8583.30,496000000
2007/11/30,13:02:00,8584.90,8584.90,8584.90,8584.90,457000000
2007/11/30,13:03:00,8585.79,8585.79,8585.79,8585.79,708000000
2007/11/30,13:04:00,8584.54,8584.54,8584.54,8584.54,545000000
2007/11/30,13:05:00,8585.33,8585.33,8585.33,8585.33,422000000
2007/11/30,13:06:00,8587.32,8587.32,8587.32,8587.32,479000000
2007/11/30,13:07:00,8588.70,8588.70,8588.70,8588.70,358000000
2007/11/30,13:08:00,8590.33,8590.33,8590.33,8590.33,539000000
2007/11/30,13:09:00,8590.63,8590.63,8590.63,8590.63,462000000
2007/11/30,13:10:00,8587.98,8587.98,8587.98,8587.98,449000000
2007/11/30,13:11:00,8587.97,8587.97,8587.97,8587.97,517000000
2007/11/30,13:12:00,8587.70,8587.70,8587.70,8587.70,399000000
2007/11/30,13:13:00,8584.97,8584.97,8584.97,8584.97,502000000
2007/11/30,13:14:00,8584.65,8584.65,8584.65,8584.65,433000000
2007/11/30,13:15:00,8582.54,8582.54,8582.54,8582.54,539000000
2007/11/30,13:16:00,8580.04,8580.04,8580.04,8580.04,568000000
2007/11/30,13:17:00,8581.01,8581.01,8581.01,8581.01,452000000
2007/11/30,13:18:00,8579.56,8579.56,8579.56,8579.56,567000000
2007/11/30,13:19:00,8577.49,8577.49,8577.49,8577.49,637000000
2007/11/30,13:20:00,8578.08,8578.08,8578.08,8578.08,551000000
2007/11/30,13:21:00,8580.06,8580.06,8580.06,8580.06,650000000
2007/11/30,13:22:00,8578.15,8578.15,8578.15,8578.15,540000000
2007/11/30,13:23:00,8584.70,8584.70,8584.70,8584.70,762000000
2007/11/30,13:24:00,8584.27,8584.27,8584.27,8584.27,580000000
2007/11/30,13:25:00,8583.27,8583.27,8583.27,8583.27,694000000
2007/11/30,13:26:00,8583.27,8583.27,8583.27,8583.27,0
2007/11/30,13:27:00,8583.27,8583.27,8583.27,8583.27,0
2007/11/30,13:28:00,8583.27,8583.27,8583.27,8583.27,0
2007/11/30,13:29:00,8583.27,8583.27,8583.27,8583.27,0
2007/11/30,13:30:00,8586.40,8586.40,8586.40,8586.40,1422098432
2007/12/3,09:01:00,8623.12,8623.12,8623.12,8623.12,3112000000
2007/12/3,09:02:00,8625.33,8625.33,8625.33,8625.33,664000000
2007/12/3,09:03:00,8618.70,8618.70,8618.70,8618.70,914000000
2007/12/3,09:04:00,8618.69,8618.69,8618.69,8618.69,875000000
2007/12/3,09:05:00,8614.37,8614.37,8614.37,8614.37,646000000
2007/12/3,09:06:00,8607.82,8607.82,8607.82,8607.82,868000000
2007/12/3,09:07:00,8598.47,8598.47,8598.47,8598.47,691000000
2007/12/3,09:08:00,8591.91,8591.91,8591.91,8591.91,727000000
2007/12/3,09:09:00,8590.45,8590.45,8590.45,8590.45,749000000
2007/12/3,09:10:00,8586.22,8586.22,8586.22,8586.22,585000000
2007/12/3,09:11:00,8586.05,8586.05,8586.05,8586.05,732000000
2007/12/3,09:12:00,8586.38,8586.38,8586.38,8586.38,556000000
2007/12/3,09:13:00,8584.84,8584.84,8584.84,8584.84,622000000
2007/12/3,09:14:00,8585.07,8585.07,8585.07,8585.07,588000000
2007/12/3,09:15:00,8583.61,8583.61,8583.61,8583.61,542000000
2007/12/3,09:16:00,8582.37,8582.37,8582.37,8582.37,650000000
2007/12/3,09:17:00,8585.04,8585.04,8585.04,8585.04,466000000
2007/12/3,09:18:00,8589.08,8589.08,8589.08,8589.08,583000000
2007/12/3,09:19:00,8593.74,8593.74,8593.74,8593.74,677000000
2007/12/3,09:20:00,8597.97,8597.97,8597.97,8597.97,595000000
2007/12/3,09:21:00,8602.06,8602.06,8602.06,8602.06,766000000
2007/12/3,09:22:00,8606.33,8606.33,8606.33,8606.33,594000000
2007/12/3,09:23:00,8607.74,8607.74,8607.74,8607.74,653000000
2007/12/3,09:24:00,8610.79,8610.79,8610.79,8610.79,600000000
2007/12/3,09:25:00,8612.58,8612.58,8612.58,8612.58,480000000
2007/12/3,09:26:00,8612.86,8612.86,8612.86,8612.86,690000000
2007/12/3,09:27:00,8610.15,8610.15,8610.15,8610.15,426000000
2007/12/3,09:28:00,8603.37,8603.37,8603.37,8603.37,578000000
2007/12/3,09:29:00,8598.64,8598.64,8598.64,8598.64,585000000
2007/12/3,09:30:00,8593.93,8593.93,8593.93,8593.93,452000000
2007/12/3,09:31:00,8590.46,8590.46,8590.46,8590.46,559000000
2007/12/3,09:32:00,8590.54,8590.54,8590.54,8590.54,339000000
2007/12/3,09:33:00,8587.83,8587.83,8587.83,8587.83,470000000
2007/12/3,09:34:00,8586.89,8586.89,8586.89,8586.89,331000000
2007/12/3,09:35:00,8588.90,8588.90,8588.90,8588.90,272000000
2007/12/3,09:36:00,8589.00,8589.00,8589.00,8589.00,350000000
2007/12/3,09:37:00,8589.01,8589.01,8589.01,8589.01,240000000
2007/12/3,09:38:00,8589.39,8589.39,8589.39,8589.39,351000000
2007/12/3,09:39:00,8589.43,8589.43,8589.43,8589.43,264000000
2007/12/3,09:40:00,8590.49,8590.49,8590.49,8590.49,237000000
2007/12/3,09:41:00,8591.94,8591.94,8591.94,8591.94,385000000
2007/12/3,09:42:00,8594.59,8594.59,8594.59,8594.59,255000000
2007/12/3,09:43:00,8596.07,8596.07,8596.07,8596.07,369000000
2007/12/3,09:44:00,8598.41,8598.41,8598.41,8598.41,292000000
2007/12/3,09:45:00,8596.80,8596.80,8596.80,8596.80,316000000
2007/12/3,09:46:00,8591.85,8591.85,8591.85,8591.85,591000000
2007/12/3,09:47:00,8592.11,8592.11,8592.11,8592.11,286000000
2007/12/3,09:48:00,8588.48,8588.48,8588.48,8588.48,421000000
2007/12/3,09:49:00,8587.97,8587.97,8587.97,8587.97,347000000
2007/12/3,09:50:00,8588.76,8588.76,8588.76,8588.76,312000000
2007/12/3,09:51:00,8587.47,8587.47,8587.47,8587.47,374000000
2007/12/3,09:52:00,8587.83,8587.83,8587.83,8587.83,272000000
2007/12/3,09:53:00,8588.74,8588.74,8588.74,8588.74,361000000
2007/12/3,09:54:00,8586.93,8586.93,8586.93,8586.93,271000000
2007/12/3,09:55:00,8587.35,8587.35,8587.35,8587.35,304000000
2007/12/3,09:56:00,8593.03,8593.03,8593.03,8593.03,354000000
2007/12/3,09:57:00,8596.49,8596.49,8596.49,8596.49,315000000
2007/12/3,09:58:00,8598.84,8598.84,8598.84,8598.84,439000000
2007/12/3,09:59:00,8602.00,8602.00,8602.00,8602.00,393000000
2007/12/3,10:00:00,8601.42,8601.42,8601.42,8601.42,399000000
2007/12/3,10:01:00,8605.97,8605.97,8605.97,8605.97,573000000
2007/12/3,10:02:00,8610.53,8610.53,8610.53,8610.53,368000000
2007/12/3,10:03:00,8611.51,8611.51,8611.51,8611.51,595000000
2007/12/3,10:04:00,8613.77,8613.77,8613.77,8613.77,548000000
2007/12/3,10:05:00,8613.16,8613.16,8613.16,8613.16,463000000
2007/12/3,10:06:00,8609.90,8609.90,8609.90,8609.90,556000000
2007/12/3,10:07:00,8608.46,8608.46,8608.46,8608.46,398000000
2007/12/3,10:08:00,8606.44,8606.44,8606.44,8606.44,460000000
2007/12/3,10:09:00,8605.13,8605.13,8605.13,8605.13,399000000
2007/12/3,10:10:00,8604.72,8604.72,8604.72,8604.72,289000000
2007/12/3,10:11:00,8602.60,8602.60,8602.60,8602.60,415000000
2007/12/3,10:12:00,8603.50,8603.50,8603.50,8603.50,248000000
2007/12/3,10:13:00,8601.90,8601.90,8601.90,8601.90,324000000
2007/12/3,10:14:00,8603.47,8603.47,8603.47,8603.47,261000000
2007/12/3,10:15:00,8603.84,8603.84,8603.84,8603.84,326000000
2007/12/3,10:16:00,8603.01,8603.01,8603.01,8603.01,356000000
2007/12/3,10:17:00,8604.89,8604.89,8604.89,8604.89,251000000
2007/12/3,10:18:00,8602.97,8602.97,8602.97,8602.97,424000000
2007/12/3,10:19:00,8605.03,8605.03,8605.03,8605.03,258000000
2007/12/3,10:20:00,8604.46,8604.46,8604.46,8604.46,251000000
2007/12/3,10:21:00,8603.68,8603.68,8603.68,8603.68,333000000
2007/12/3,10:22:00,8601.86,8601.86,8601.86,8601.86,238000000
2007/12/3,10:23:00,8600.49,8600.49,8600.49,8600.49,275000000
2007/12/3,10:24:00,8601.33,8601.33,8601.33,8601.33,234000000
2007/12/3,10:25:00,8600.27,8600.27,8600.27,8600.27,226000000
2007/12/3,10:26:00,8599.78,8599.78,8599.78,8599.78,293000000
2007/12/3,10:27:00,8599.16,8599.16,8599.16,8599.16,196000000
2007/12/3,10:28:00,8597.84,8597.84,8597.84,8597.84,228000000
2007/12/3,10:29:00,8597.57,8597.57,8597.57,8597.57,179000000
2007/12/3,10:30:00,8596.64,8596.64,8596.64,8596.64,194000000
2007/12/3,10:31:00,8596.84,8596.84,8596.84,8596.84,264000000
2007/12/3,10:32:00,8595.13,8595.13,8595.13,8595.13,185000000
2007/12/3,10:33:00,8596.86,8596.86,8596.86,8596.86,244000000
2007/12/3,10:34:00,8594.69,8594.69,8594.69,8594.69,192000000
2007/12/3,10:35:00,8593.64,8593.64,8593.64,8593.64,170000000
2007/12/3,10:36:00,8594.82,8594.82,8594.82,8594.82,209000000
2007/12/3,10:37:00,8595.00,8595.00,8595.00,8595.00,190000000
2007/12/3,10:38:00,8593.01,8593.01,8593.01,8593.01,221000000
2007/12/3,10:39:00,8593.40,8593.40,8593.40,8593.40,165000000
2007/12/3,10:40:00,8592.71,8592.71,8592.71,8592.71,186000000
2007/12/3,10:41:00,8593.45,8593.45,8593.45,8593.45,215000000
2007/12/3,10:42:00,8593.95,8593.95,8593.95,8593.95,160000000
2007/12/3,10:43:00,8594.81,8594.81,8594.81,8594.81,205000000
2007/12/3,10:44:00,8595.63,8595.63,8595.63,8595.63,236000000
2007/12/3,10:45:00,8596.21,8596.21,8596.21,8596.21,155000000
2007/12/3,10:46:00,8599.61,8599.61,8599.61,8599.61,252000000
2007/12/3,10:47:00,8599.00,8599.00,8599.00,8599.00,193000000
2007/12/3,10:48:00,8602.49,8602.49,8602.49,8602.49,323000000
2007/12/3,10:49:00,8604.88,8604.88,8604.88,8604.88,235000000
2007/12/3,10:50:00,8607.64,8607.64,8607.64,8607.64,215000000
2007/12/3,10:51:00,8608.56,8608.56,8608.56,8608.56,369000000
2007/12/3,10:52:00,8608.78,8608.78,8608.78,8608.78,274000000
2007/12/3,10:53:00,8610.29,8610.29,8610.29,8610.29,389000000
2007/12/3,10:54:00,8614.31,8614.31,8614.31,8614.31,312000000
2007/12/3,10:55:00,8612.49,8612.49,8612.49,8612.49,257000000
2007/12/3,10:56:00,8614.55,8614.55,8614.55,8614.55,302000000
2007/12/3,10:57:00,8615.53,8615.53,8615.53,8615.53,247000000
2007/12/3,10:58:00,8617.55,8617.55,8617.55,8617.55,292000000
2007/12/3,10:59:00,8617.70,8617.70,8617.70,8617.70,223000000
2007/12/3,11:00:00,8619.83,8619.83,8619.83,8619.83,207000000
2007/12/3,11:01:00,8620.19,8620.19,8620.19,8620.19,267000000
2007/12/3,11:02:00,8622.02,8622.02,8622.02,8622.02,242000000
2007/12/3,11:03:00,8623.23,8623.23,8623.23,8623.23,311000000
2007/12/3,11:04:00,8622.73,8622.73,8622.73,8622.73,253000000
2007/12/3,11:05:00,8621.36,8621.36,8621.36,8621.36,255000000
2007/12/3,11:06:00,8623.56,8623.56,8623.56,8623.56,366000000
2007/12/3,11:07:00,8622.84,8622.84,8622.84,8622.84,257000000
2007/12/3,11:08:00,8618.64,8618.64,8618.64,8618.64,363000000
2007/12/3,11:09:00,8618.75,8618.75,8618.75,8618.75,198000000
2007/12/3,11:10:00,8616.99,8616.99,8616.99,8616.99,253000000
2007/12/3,11:11:00,8617.91,8617.91,8617.91,8617.91,366000000
2007/12/3,11:12:00,8616.71,8616.71,8616.71,8616.71,289000000
2007/12/3,11:13:00,8616.57,8616.57,8616.57,8616.57,295000000
2007/12/3,11:14:00,8618.06,8618.06,8618.06,8618.06,222000000
2007/12/3,11:15:00,8618.48,8618.48,8618.48,8618.48,205000000
2007/12/3,11:16:00,8617.44,8617.44,8617.44,8617.44,279000000
2007/12/3,11:17:00,8619.35,8619.35,8619.35,8619.35,195000000
2007/12/3,11:18:00,8620.73,8620.73,8620.73,8620.73,264000000
2007/12/3,11:19:00,8621.31,8621.31,8621.31,8621.31,196000000
2007/12/3,11:20:00,8622.67,8622.67,8622.67,8622.67,197000000
2007/12/3,11:21:00,8622.23,8622.23,8622.23,8622.23,284000000
2007/12/3,11:22:00,8624.50,8624.50,8624.50,8624.50,179000000
2007/12/3,11:23:00,8625.92,8625.92,8625.92,8625.92,222000000
2007/12/3,11:24:00,8625.23,8625.23,8625.23,8625.23,191000000
2007/12/3,11:25:00,8628.98,8628.98,8628.98,8628.98,200000000
2007/12/3,11:26:00,8630.87,8630.87,8630.87,8630.87,255000000
2007/12/3,11:27:00,8632.89,8632.89,8632.89,8632.89,220000000
2007/12/3,11:28:00,8635.22,8635.22,8635.22,8635.22,270000000
2007/12/3,11:29:00,8636.82,8636.82,8636.82,8636.82,256000000
2007/12/3,11:30:00,8640.91,8640.91,8640.91,8640.91,265000000
2007/12/3,11:31:00,8641.55,8641.55,8641.55,8641.55,311000000
2007/12/3,11:32:00,8645.62,8645.62,8645.62,8645.62,197000000
2007/12/3,11:33:00,8642.83,8642.83,8642.83,8642.83,289000000
2007/12/3,11:34:00,8641.56,8641.56,8641.56,8641.56,221000000
2007/12/3,11:35:00,8640.16,8640.16,8640.16,8640.16,222000000
2007/12/3,11:36:00,8638.49,8638.49,8638.49,8638.49,278000000
2007/12/3,11:37:00,8636.95,8636.95,8636.95,8636.95,260000000
2007/12/3,11:38:00,8635.94,8635.94,8635.94,8635.94,288000000
2007/12/3,11:39:00,8634.25,8634.25,8634.25,8634.25,220000000
2007/12/3,11:40:00,8634.36,8634.36,8634.36,8634.36,217000000
2007/12/3,11:41:00,8631.39,8631.39,8631.39,8631.39,236000000
2007/12/3,11:42:00,8633.91,8633.91,8633.91,8633.91,197000000
2007/12/3,11:43:00,8630.76,8630.76,8630.76,8630.76,203000000
2007/12/3,11:44:00,8630.76,8630.76,8630.76,8630.76,172000000
2007/12/3,11:45:00,8629.07,8629.07,8629.07,8629.07,193000000
2007/12/3,11:46:00,8627.17,8627.17,8627.17,8627.17,273000000
2007/12/3,11:47:00,8627.62,8627.62,8627.62,8627.62,192000000
2007/12/3,11:48:00,8626.30,8626.30,8626.30,8626.30,259000000
2007/12/3,11:49:00,8621.62,8621.62,8621.62,8621.62,259000000
2007/12/3,11:50:00,8612.20,8612.20,8612.20,8612.20,319000000
2007/12/3,11:51:00,8611.01,8611.01,8611.01,8611.01,374000000
2007/12/3,11:52:00,8609.59,8609.59,8609.59,8609.59,275000000
2007/12/3,11:53:00,8606.65,8606.65,8606.65,8606.65,366000000
2007/12/3,11:54:00,8602.63,8602.63,8602.63,8602.63,345000000
2007/12/3,11:55:00,8602.74,8602.74,8602.74,8602.74,261000000
2007/12/3,11:56:00,8599.26,8599.26,8599.26,8599.26,340000000
2007/12/3,11:57:00,8602.17,8602.17,8602.17,8602.17,199000000
2007/12/3,11:58:00,8602.40,8602.40,8602.40,8602.40,253000000
2007/12/3,11:59:00,8603.11,8603.11,8603.11,8603.11,230000000
2007/12/3,12:00:00,8602.09,8602.09,8602.09,8602.09,226000000
2007/12/3,12:01:00,8603.73,8603.73,8603.73,8603.73,233000000
2007/12/3,12:02:00,8603.18,8603.18,8603.18,8603.18,151000000
2007/12/3,12:03:00,8603.05,8603.05,8603.05,8603.05,202000000
2007/12/3,12:04:00,8605.38,8605.38,8605.38,8605.38,133000000
2007/12/3,12:05:00,8603.32,8603.32,8603.32,8603.32,156000000
2007/12/3,12:06:00,8604.57,8604.57,8604.57,8604.57,188000000
2007/12/3,12:07:00,8602.81,8602.81,8602.81,8602.81,120000000
2007/12/3,12:08:00,8601.70,8601.70,8601.70,8601.70,151000000
2007/12/3,12:09:00,8601.52,8601.52,8601.52,8601.52,153000000
2007/12/3,12:10:00,8601.83,8601.83,8601.83,8601.83,148000000
2007/12/3,12:11:00,8600.73,8600.73,8600.73,8600.73,176000000
2007/12/3,12:12:00,8600.91,8600.91,8600.91,8600.91,95000000
2007/12/3,12:13:00,8600.67,8600.67,8600.67,8600.67,167000000
2007/12/3,12:14:00,8602.10,8602.10,8602.10,8602.10,173000000
2007/12/3,12:15:00,8602.31,8602.31,8602.31,8602.31,140000000
2007/12/3,12:16:00,8601.87,8601.87,8601.87,8601.87,224000000
2007/12/3,12:17:00,8598.69,8598.69,8598.69,8598.69,151000000
2007/12/3,12:18:00,8598.23,8598.23,8598.23,8598.23,190000000
2007/12/3,12:19:00,8597.70,8597.70,8597.70,8597.70,201000000
2007/12/3,12:20:00,8596.75,8596.75,8596.75,8596.75,222000000
2007/12/3,12:21:00,8594.04,8594.04,8594.04,8594.04,250000000
2007/12/3,12:22:00,8594.45,8594.45,8594.45,8594.45,183000000
2007/12/3,12:23:00,8592.52,8592.52,8592.52,8592.52,274000000
2007/12/3,12:24:00,8592.01,8592.01,8592.01,8592.01,165000000
2007/12/3,12:25:00,8590.92,8590.92,8590.92,8590.92,188000000
2007/12/3,12:26:00,8588.63,8588.63,8588.63,8588.63,325000000
2007/12/3,12:27:00,8588.66,8588.66,8588.66,8588.66,221000000
2007/12/3,12:28:00,8585.34,8585.34,8585.34,8585.34,436000000
2007/12/3,12:29:00,8583.25,8583.25,8583.25,8583.25,172000000
2007/12/3,12:30:00,8582.35,8582.35,8582.35,8582.35,214000000
2007/12/3,12:31:00,8579.23,8579.23,8579.23,8579.23,270000000
2007/12/3,12:32:00,8579.34,8579.34,8579.34,8579.34,194000000
2007/12/3,12:33:00,8578.10,8578.10,8578.10,8578.10,306000000
2007/12/3,12:34:00,8578.72,8578.72,8578.72,8578.72,237000000
2007/12/3,12:35:00,8578.08,8578.08,8578.08,8578.08,213000000
2007/12/3,12:36:00,8577.99,8577.99,8577.99,8577.99,257000000
2007/12/3,12:37:00,8578.79,8578.79,8578.79,8578.79,194000000
2007/12/3,12:38:00,8580.22,8580.22,8580.22,8580.22,265000000
2007/12/3,12:39:00,8580.79,8580.79,8580.79,8580.79,189000000
2007/12/3,12:40:00,8582.87,8582.87,8582.87,8582.87,215000000
2007/12/3,12:41:00,8584.04,8584.04,8584.04,8584.04,265000000
2007/12/3,12:42:00,8587.14,8587.14,8587.14,8587.14,215000000
2007/12/3,12:43:00,8588.90,8588.90,8588.90,8588.90,266000000
2007/12/3,12:44:00,8590.81,8590.81,8590.81,8590.81,187000000
2007/12/3,12:45:00,8589.83,8589.83,8589.83,8589.83,230000000
2007/12/3,12:46:00,8590.18,8590.18,8590.18,8590.18,257000000
2007/12/3,12:47:00,8589.77,8589.77,8589.77,8589.77,163000000
2007/12/3,12:48:00,8590.97,8590.97,8590.97,8590.97,260000000
2007/12/3,12:49:00,8590.74,8590.74,8590.74,8590.74,187000000
2007/12/3,12:50:00,8587.27,8587.27,8587.27,8587.27,173000000
2007/12/3,12:51:00,8588.68,8588.68,8588.68,8588.68,215000000
2007/12/3,12:52:00,8584.63,8584.63,8584.63,8584.63,162000000
2007/12/3,12:53:00,8582.55,8582.55,8582.55,8582.55,304000000
2007/12/3,12:54:00,8577.71,8577.71,8577.71,8577.71,354000000
2007/12/3,12:55:00,8574.99,8574.99,8574.99,8574.99,302000000
2007/12/3,12:56:00,8572.22,8572.22,8572.22,8572.22,424000000
2007/12/3,12:57:00,8572.16,8572.16,8572.16,8572.16,212000000
2007/12/3,12:58:00,8569.60,8569.60,8569.60,8569.60,415000000
2007/12/3,12:59:00,8567.50,8567.50,8567.50,8567.50,409000000
2007/12/3,13:00:00,8567.52,8567.52,8567.52,8567.52,338000000
2007/12/3,13:01:00,8565.82,8565.82,8565.82,8565.82,338000000
2007/12/3,13:02:00,8566.03,8566.03,8566.03,8566.03,184000000
2007/12/3,13:03:00,8566.26,8566.26,8566.26,8566.26,231000000
2007/12/3,13:04:00,8565.08,8565.08,8565.08,8565.08,171000000
2007/12/3,13:05:00,8565.82,8565.82,8565.82,8565.82,194000000
2007/12/3,13:06:00,8567.43,8567.43,8567.43,8567.43,280000000
2007/12/3,13:07:00,8572.19,8572.19,8572.19,8572.19,234000000
2007/12/3,13:08:00,8575.85,8575.85,8575.85,8575.85,282000000
2007/12/3,13:09:00,8574.33,8574.33,8574.33,8574.33,232000000
2007/12/3,13:10:00,8576.84,8576.84,8576.84,8576.84,286000000
2007/12/3,13:11:00,8579.07,8579.07,8579.07,8579.07,290000000
2007/12/3,13:12:00,8580.52,8580.52,8580.52,8580.52,257000000
2007/12/3,13:13:00,8580.25,8580.25,8580.25,8580.25,298000000
2007/12/3,13:14:00,8579.89,8579.89,8579.89,8579.89,270000000
2007/12/3,13:15:00,8580.76,8580.76,8580.76,8580.76,243000000
2007/12/3,13:16:00,8581.59,8581.59,8581.59,8581.59,282000000
2007/12/3,13:17:00,8583.56,8583.56,8583.56,8583.56,212000000
2007/12/3,13:18:00,8582.32,8582.32,8582.32,8582.32,335000000
2007/12/3,13:19:00,8581.23,8581.23,8581.23,8581.23,268000000
2007/12/3,13:20:00,8582.21,8582.21,8582.21,8582.21,310000000
2007/12/3,13:21:00,8580.00,8580.00,8580.00,8580.00,351000000
2007/12/3,13:22:00,8578.67,8578.67,8578.67,8578.67,340000000
2007/12/3,13:23:00,8574.19,8574.19,8574.19,8574.19,612000000
2007/12/3,13:24:00,8571.43,8571.43,8571.43,8571.43,493000000
2007/12/3,13:25:00,8571.42,8571.42,8571.42,8571.42,506000000
2007/12/3,13:26:00,8571.42,8571.42,8571.42,8571.42,0
2007/12/3,13:27:00,8571.42,8571.42,8571.42,8571.42,0
2007/12/3,13:28:00,8571.42,8571.42,8571.42,8571.42,0
2007/12/3,13:29:00,8571.42,8571.42,8571.42,8571.42,0
2007/12/3,13:30:00,8583.84,8583.84,8583.84,8583.84,4259000064
2007/12/4,09:01:00,8557.32,8557.32,8557.32,8557.32,2080000000
2007/12/4,09:02:00,8565.38,8565.38,8565.38,8565.38,494000000
2007/12/4,09:03:00,8566.48,8566.48,8566.48,8566.48,585000000
2007/12/4,09:04:00,8569.70,8569.70,8569.70,8569.70,622000000
2007/12/4,09:05:00,8568.18,8568.18,8568.18,8568.18,461000000
2007/12/4,09:06:00,8572.31,8572.31,8572.31,8572.31,629000000
2007/12/4,09:07:00,8575.68,8575.68,8575.68,8575.68,477000000
2007/12/4,09:08:00,8581.83,8581.83,8581.83,8581.83,577000000
2007/12/4,09:09:00,8577.75,8577.75,8577.75,8577.75,557000000
2007/12/4,09:10:00,8574.18,8574.18,8574.18,8574.18,433000000
2007/12/4,09:11:00,8570.93,8570.93,8570.93,8570.93,561000000
2007/12/4,09:12:00,8565.30,8565.30,8565.30,8565.30,375000000
2007/12/4,09:13:00,8562.83,8562.83,8562.83,8562.83,447000000
2007/12/4,09:14:00,8562.92,8562.92,8562.92,8562.92,454000000
2007/12/4,09:15:00,8557.67,8557.67,8557.67,8557.67,350000000
2007/12/4,09:16:00,8558.01,8558.01,8558.01,8558.01,446000000
2007/12/4,09:17:00,8557.31,8557.31,8557.31,8557.31,360000000
2007/12/4,09:18:00,8561.49,8561.49,8561.49,8561.49,414000000
2007/12/4,09:19:00,8564.50,8564.50,8564.50,8564.50,362000000
2007/12/4,09:20:00,8568.18,8568.18,8568.18,8568.18,343000000
2007/12/4,09:21:00,8568.60,8568.60,8568.60,8568.60,475000000
2007/12/4,09:22:00,8567.12,8567.12,8567.12,8567.12,470000000
2007/12/4,09:23:00,8567.95,8567.95,8567.95,8567.95,523000000
2007/12/4,09:24:00,8564.33,8564.33,8564.33,8564.33,484000000
2007/12/4,09:25:00,8559.27,8559.27,8559.27,8559.27,326000000
2007/12/4,09:26:00,8559.76,8559.76,8559.76,8559.76,366000000
2007/12/4,09:27:00,8561.61,8561.61,8561.61,8561.61,322000000
2007/12/4,09:28:00,8559.94,8559.94,8559.94,8559.94,393000000
2007/12/4,09:29:00,8557.00,8557.00,8557.00,8557.00,376000000
2007/12/4,09:30:00,8560.04,8560.04,8560.04,8560.04,311000000
2007/12/4,09:31:00,8559.47,8559.47,8559.47,8559.47,376000000
2007/12/4,09:32:00,8560.33,8560.33,8560.33,8560.33,256000000
2007/12/4,09:33:00,8563.22,8563.22,8563.22,8563.22,369000000
2007/12/4,09:34:00,8564.83,8564.83,8564.83,8564.83,267000000
2007/12/4,09:35:00,8567.08,8567.08,8567.08,8567.08,287000000
2007/12/4,09:36:00,8570.88,8570.88,8570.88,8570.88,487000000
2007/12/4,09:37:00,8575.12,8575.12,8575.12,8575.12,378000000
2007/12/4,09:38:00,8576.01,8576.01,8576.01,8576.01,499000000
2007/12/4,09:39:00,8577.14,8577.14,8577.14,8577.14,435000000
2007/12/4,09:40:00,8577.36,8577.36,8577.36,8577.36,364000000
2007/12/4,09:41:00,8575.97,8575.97,8575.97,8575.97,585000000
2007/12/4,09:42:00,8578.37,8578.37,8578.37,8578.37,289000000
2007/12/4,09:43:00,8575.28,8575.28,8575.28,8575.28,382000000
2007/12/4,09:44:00,8578.18,8578.18,8578.18,8578.18,305000000
2007/12/4,09:45:00,8579.19,8579.19,8579.19,8579.19,255000000
2007/12/4,09:46:00,8571.87,8571.87,8571.87,8571.87,409000000
2007/12/4,09:47:00,8572.23,8572.23,8572.23,8572.23,240000000
2007/12/4,09:48:00,8571.24,8571.24,8571.24,8571.24,324000000
2007/12/4,09:49:00,8568.53,8568.53,8568.53,8568.53,252000000
2007/12/4,09:50:00,8565.02,8565.02,8565.02,8565.02,279000000
2007/12/4,09:51:00,8564.90,8564.90,8564.90,8564.90,338000000
2007/12/4,09:52:00,8563.89,8563.89,8563.89,8563.89,232000000
2007/12/4,09:53:00,8564.83,8564.83,8564.83,8564.83,308000000
2007/12/4,09:54:00,8565.94,8565.94,8565.94,8565.94,212000000
2007/12/4,09:55:00,8565.54,8565.54,8565.54,8565.54,220000000
2007/12/4,09:56:00,8569.45,8569.45,8569.45,8569.45,295000000
2007/12/4,09:57:00,8569.13,8569.13,8569.13,8569.13,226000000
2007/12/4,09:58:00,8572.56,8572.56,8572.56,8572.56,276000000
2007/12/4,09:59:00,8573.19,8573.19,8573.19,8573.19,253000000
2007/12/4,10:00:00,8573.71,8573.71,8573.71,8573.71,243000000
2007/12/4,10:01:00,8576.75,8576.75,8576.75,8576.75,311000000
2007/12/4,10:02:00,8576.17,8576.17,8576.17,8576.17,275000000
2007/12/4,10:03:00,8580.02,8580.02,8580.02,8580.02,318000000
2007/12/4,10:04:00,8581.35,8581.35,8581.35,8581.35,307000000
2007/12/4,10:05:00,8581.33,8581.33,8581.33,8581.33,264000000
2007/12/4,10:06:00,8582.07,8582.07,8582.07,8582.07,398000000
2007/12/4,10:07:00,8581.43,8581.43,8581.43,8581.43,211000000
2007/12/4,10:08:00,8584.13,8584.13,8584.13,8584.13,307000000
2007/12/4,10:09:00,8583.93,8583.93,8583.93,8583.93,261000000
2007/12/4,10:10:00,8586.60,8586.60,8586.60,8586.60,259000000
2007/12/4,10:11:00,8590.39,8590.39,8590.39,8590.39,373000000
2007/12/4,10:12:00,8591.51,8591.51,8591.51,8591.51,316000000
2007/12/4,10:13:00,8594.54,8594.54,8594.54,8594.54,362000000
2007/12/4,10:14:00,8596.81,8596.81,8596.81,8596.81,286000000
2007/12/4,10:15:00,8600.78,8600.78,8600.78,8600.78,336000000
2007/12/4,10:16:00,8605.21,8605.21,8605.21,8605.21,533000000
2007/12/4,10:17:00,8609.35,8609.35,8609.35,8609.35,438000000
2007/12/4,10:18:00,8610.40,8610.40,8610.40,8610.40,648000000
2007/12/4,10:19:00,8611.35,8611.35,8611.35,8611.35,478000000
2007/12/4,10:20:00,8611.26,8611.26,8611.26,8611.26,322000000
2007/12/4,10:21:00,8607.79,8607.79,8607.79,8607.79,399000000
2007/12/4,10:22:00,8605.21,8605.21,8605.21,8605.21,299000000
2007/12/4,10:23:00,8602.95,8602.95,8602.95,8602.95,400000000
2007/12/4,10:24:00,8599.94,8599.94,8599.94,8599.94,344000000
2007/12/4,10:25:00,8599.58,8599.58,8599.58,8599.58,277000000
2007/12/4,10:26:00,8596.87,8596.87,8596.87,8596.87,316000000
2007/12/4,10:27:00,8594.88,8594.88,8594.88,8594.88,203000000
2007/12/4,10:28:00,8593.01,8593.01,8593.01,8593.01,234000000
2007/12/4,10:29:00,8594.23,8594.23,8594.23,8594.23,234000000
2007/12/4,10:30:00,8595.98,8595.98,8595.98,8595.98,175000000
2007/12/4,10:31:00,8596.34,8596.34,8596.34,8596.34,249000000
2007/12/4,10:32:00,8595.64,8595.64,8595.64,8595.64,194000000
2007/12/4,10:33:00,8598.22,8598.22,8598.22,8598.22,245000000
2007/12/4,10:34:00,8597.37,8597.37,8597.37,8597.37,195000000
2007/12/4,10:35:00,8600.25,8600.25,8600.25,8600.25,215000000
2007/12/4,10:36:00,8598.66,8598.66,8598.66,8598.66,188000000
2007/12/4,10:37:00,8599.14,8599.14,8599.14,8599.14,137000000
2007/12/4,10:38:00,8598.93,8598.93,8598.93,8598.93,175000000
2007/12/4,10:39:00,8598.72,8598.72,8598.72,8598.72,142000000
2007/12/4,10:40:00,8600.50,8600.50,8600.50,8600.50,199000000
2007/12/4,10:41:00,8599.02,8599.02,8599.02,8599.02,185000000
2007/12/4,10:42:00,8599.19,8599.19,8599.19,8599.19,229000000
2007/12/4,10:43:00,8600.39,8600.39,8600.39,8600.39,235000000
2007/12/4,10:44:00,8599.40,8599.40,8599.40,8599.40,204000000
2007/12/4,10:45:00,8600.85,8600.85,8600.85,8600.85,232000000
2007/12/4,10:46:00,8603.54,8603.54,8603.54,8603.54,253000000
2007/12/4,10:47:00,8601.84,8601.84,8601.84,8601.84,180000000
2007/12/4,10:48:00,8601.26,8601.26,8601.26,8601.26,244000000
2007/12/4,10:49:00,8604.62,8604.62,8604.62,8604.62,246000000
2007/12/4,10:50:00,8605.51,8605.51,8605.51,8605.51,433000000
2007/12/4,10:51:00,8610.35,8610.35,8610.35,8610.35,678000000
2007/12/4,10:52:00,8612.07,8612.07,8612.07,8612.07,343000000
2007/12/4,10:53:00,8615.03,8615.03,8615.03,8615.03,428000000
2007/12/4,10:54:00,8616.89,8616.89,8616.89,8616.89,374000000
2007/12/4,10:55:00,8616.52,8616.52,8616.52,8616.52,426000000
2007/12/4,10:56:00,8616.99,8616.99,8616.99,8616.99,442000000
2007/12/4,10:57:00,8616.53,8616.53,8616.53,8616.53,337000000
2007/12/4,10:58:00,8616.23,8616.23,8616.23,8616.23,440000000
2007/12/4,10:59:00,8618.80,8618.80,8618.80,8618.80,225000000
2007/12/4,11:00:00,8616.31,8616.31,8616.31,8616.31,264000000
2007/12/4,11:01:00,8617.50,8617.50,8617.50,8617.50,291000000
2007/12/4,11:02:00,8617.99,8617.99,8617.99,8617.99,230000000
2007/12/4,11:03:00,8618.54,8618.54,8618.54,8618.54,276000000
2007/12/4,11:04:00,8620.14,8620.14,8620.14,8620.14,244000000
2007/12/4,11:05:00,8617.79,8617.79,8617.79,8617.79,249000000
2007/12/4,11:06:00,8619.06,8619.06,8619.06,8619.06,242000000
2007/12/4,11:07:00,8615.43,8615.43,8615.43,8615.43,211000000
2007/12/4,11:08:00,8614.94,8614.94,8614.94,8614.94,291000000
2007/12/4,11:09:00,8615.55,8615.55,8615.55,8615.55,197000000
2007/12/4,11:10:00,8616.66,8616.66,8616.66,8616.66,168000000
2007/12/4,11:11:00,8616.62,8616.62,8616.62,8616.62,232000000
2007/12/4,11:12:00,8615.98,8615.98,8615.98,8615.98,187000000
2007/12/4,11:13:00,8616.08,8616.08,8616.08,8616.08,212000000
2007/12/4,11:14:00,8615.83,8615.83,8615.83,8615.83,181000000
2007/12/4,11:15:00,8617.74,8617.74,8617.74,8617.74,204000000
2007/12/4,11:16:00,8618.06,8618.06,8618.06,8618.06,185000000
2007/12/4,11:17:00,8621.43,8621.43,8621.43,8621.43,274000000
2007/12/4,11:18:00,8620.35,8620.35,8620.35,8620.35,395000000
2007/12/4,11:19:00,8625.32,8625.32,8625.32,8625.32,256000000
2007/12/4,11:20:00,8625.62,8625.62,8625.62,8625.62,316000000
2007/12/4,11:21:00,8629.44,8629.44,8629.44,8629.44,396000000
2007/12/4,11:22:00,8632.56,8632.56,8632.56,8632.56,430000000
2007/12/4,11:23:00,8634.85,8634.85,8634.85,8634.85,564000000
2007/12/4,11:24:00,8638.52,8638.52,8638.52,8638.52,435000000
2007/12/4,11:25:00,8639.79,8639.79,8639.79,8639.79,477000000
2007/12/4,11:26:00,8638.23,8638.23,8638.23,8638.23,528000000
2007/12/4,11:27:00,8637.90,8637.90,8637.90,8637.90,428000000
2007/12/4,11:28:00,8638.83,8638.83,8638.83,8638.83,408000000
2007/12/4,11:29:00,8638.51,8638.51,8638.51,8638.51,317000000
2007/12/4,11:30:00,8636.54,8636.54,8636.54,8636.54,260000000
2007/12/4,11:31:00,8632.67,8632.67,8632.67,8632.67,334000000
2007/12/4,11:32:00,8632.19,8632.19,8632.19,8632.19,301000000
2007/12/4,11:33:00,8632.13,8632.13,8632.13,8632.13,373000000
2007/12/4,11:34:00,8631.76,8631.76,8631.76,8631.76,217000000
2007/12/4,11:35:00,8635.16,8635.16,8635.16,8635.16,227000000
2007/12/4,11:36:00,8632.78,8632.78,8632.78,8632.78,372000000
2007/12/4,11:37:00,8634.10,8634.10,8634.10,8634.10,204000000
2007/12/4,11:38:00,8635.07,8635.07,8635.07,8635.07,384000000
2007/12/4,11:39:00,8632.71,8632.71,8632.71,8632.71,387000000
2007/12/4,11:40:00,8633.71,8633.71,8633.71,8633.71,291000000
2007/12/4,11:41:00,8635.20,8635.20,8635.20,8635.20,447000000
2007/12/4,11:42:00,8636.62,8636.62,8636.62,8636.62,323000000
2007/12/4,11:43:00,8636.01,8636.01,8636.01,8636.01,670000000
2007/12/4,11:44:00,8638.78,8638.78,8638.78,8638.78,402000000
2007/12/4,11:45:00,8639.12,8639.12,8639.12,8639.12,407000000
2007/12/4,11:46:00,8641.13,8641.13,8641.13,8641.13,350000000
2007/12/4,11:47:00,8639.31,8639.31,8639.31,8639.31,254000000
2007/12/4,11:48:00,8639.98,8639.98,8639.98,8639.98,376000000
2007/12/4,11:49:00,8637.96,8637.96,8637.96,8637.96,350000000
2007/12/4,11:50:00,8640.32,8640.32,8640.32,8640.32,361000000
2007/12/4,11:51:00,8638.46,8638.46,8638.46,8638.46,425000000
2007/12/4,11:52:00,8639.49,8639.49,8639.49,8639.49,274000000
2007/12/4,11:53:00,8637.66,8637.66,8637.66,8637.66,355000000
2007/12/4,11:54:00,8629.80,8629.80,8629.80,8629.80,313000000
2007/12/4,11:55:00,8632.87,8632.87,8632.87,8632.87,266000000
2007/12/4,11:56:00,8630.16,8630.16,8630.16,8630.16,335000000
2007/12/4,11:57:00,8631.23,8631.23,8631.23,8631.23,213000000
2007/12/4,11:58:00,8632.65,8632.65,8632.65,8632.65,283000000
2007/12/4,11:59:00,8633.48,8633.48,8633.48,8633.48,201000000
2007/12/4,12:00:00,8634.71,8634.71,8634.71,8634.71,240000000
2007/12/4,12:01:00,8636.92,8636.92,8636.92,8636.92,297000000
2007/12/4,12:02:00,8636.38,8636.38,8636.38,8636.38,201000000
2007/12/4,12:03:00,8636.85,8636.85,8636.85,8636.85,278000000
2007/12/4,12:04:00,8638.81,8638.81,8638.81,8638.81,231000000
2007/12/4,12:05:00,8640.60,8640.60,8640.60,8640.60,200000000
2007/12/4,12:06:00,8639.33,8639.33,8639.33,8639.33,235000000
2007/12/4,12:07:00,8640.34,8640.34,8640.34,8640.34,294000000
2007/12/4,12:08:00,8640.53,8640.53,8640.53,8640.53,243000000
2007/12/4,12:09:00,8640.26,8640.26,8640.26,8640.26,196000000
2007/12/4,12:10:00,8643.27,8643.27,8643.27,8643.27,276000000
2007/12/4,12:11:00,8646.30,8646.30,8646.30,8646.30,302000000
2007/12/4,12:12:00,8649.22,8649.22,8649.22,8649.22,253000000
2007/12/4,12:13:00,8649.65,8649.65,8649.65,8649.65,432000000
2007/12/4,12:14:00,8651.04,8651.04,8651.04,8651.04,290000000
2007/12/4,12:15:00,8650.53,8650.53,8650.53,8650.53,311000000
2007/12/4,12:16:00,8649.71,8649.71,8649.71,8649.71,290000000
2007/12/4,12:17:00,8649.15,8649.15,8649.15,8649.15,198000000
2007/12/4,12:18:00,8649.26,8649.26,8649.26,8649.26,279000000
2007/12/4,12:19:00,8646.74,8646.74,8646.74,8646.74,224000000
2007/12/4,12:20:00,8647.37,8647.37,8647.37,8647.37,345000000
2007/12/4,12:21:00,8647.15,8647.15,8647.15,8647.15,298000000
2007/12/4,12:22:00,8645.05,8645.05,8645.05,8645.05,233000000
2007/12/4,12:23:00,8645.82,8645.82,8645.82,8645.82,294000000
2007/12/4,12:24:00,8646.54,8646.54,8646.54,8646.54,253000000
2007/12/4,12:25:00,8645.25,8645.25,8645.25,8645.25,250000000
2007/12/4,12:26:00,8646.48,8646.48,8646.48,8646.48,334000000
2007/12/4,12:27:00,8645.46,8645.46,8645.46,8645.46,261000000
2007/12/4,12:28:00,8646.52,8646.52,8646.52,8646.52,349000000
2007/12/4,12:29:00,8644.14,8644.14,8644.14,8644.14,307000000
2007/12/4,12:30:00,8642.36,8642.36,8642.36,8642.36,340000000
2007/12/4,12:31:00,8638.59,8638.59,8638.59,8638.59,310000000
2007/12/4,12:32:00,8635.19,8635.19,8635.19,8635.19,203000000
2007/12/4,12:33:00,8634.06,8634.06,8634.06,8634.06,407000000
2007/12/4,12:34:00,8633.12,8633.12,8633.12,8633.12,291000000
2007/12/4,12:35:00,8633.51,8633.51,8633.51,8633.51,303000000
2007/12/4,12:36:00,8632.89,8632.89,8632.89,8632.89,330000000
2007/12/4,12:37:00,8633.80,8633.80,8633.80,8633.80,279000000
2007/12/4,12:38:00,8633.49,8633.49,8633.49,8633.49,303000000
2007/12/4,12:39:00,8632.48,8632.48,8632.48,8632.48,207000000
2007/12/4,12:40:00,8635.03,8635.03,8635.03,8635.03,215000000
2007/12/4,12:41:00,8635.51,8635.51,8635.51,8635.51,261000000
2007/12/4,12:42:00,8635.67,8635.67,8635.67,8635.67,169000000
2007/12/4,12:43:00,8636.47,8636.47,8636.47,8636.47,217000000
2007/12/4,12:44:00,8638.14,8638.14,8638.14,8638.14,241000000
2007/12/4,12:45:00,8639.50,8639.50,8639.50,8639.50,284000000
2007/12/4,12:46:00,8641.17,8641.17,8641.17,8641.17,302000000
2007/12/4,12:47:00,8642.39,8642.39,8642.39,8642.39,280000000
2007/12/4,12:48:00,8644.57,8644.57,8644.57,8644.57,360000000
2007/12/4,12:49:00,8646.15,8646.15,8646.15,8646.15,277000000
2007/12/4,12:50:00,8647.80,8647.80,8647.80,8647.80,300000000
2007/12/4,12:51:00,8649.47,8649.47,8649.47,8649.47,307000000
2007/12/4,12:52:00,8648.60,8648.60,8648.60,8648.60,289000000
2007/12/4,12:53:00,8653.18,8653.18,8653.18,8653.18,394000000
2007/12/4,12:54:00,8654.42,8654.42,8654.42,8654.42,283000000
2007/12/4,12:55:00,8655.27,8655.27,8655.27,8655.27,384000000
2007/12/4,12:56:00,8655.24,8655.24,8655.24,8655.24,403000000
2007/12/4,12:57:00,8656.62,8656.62,8656.62,8656.62,335000000
2007/12/4,12:58:00,8655.91,8655.91,8655.91,8655.91,399000000
2007/12/4,12:59:00,8654.48,8654.48,8654.48,8654.48,285000000
2007/12/4,13:00:00,8653.67,8653.67,8653.67,8653.67,285000000
2007/12/4,13:01:00,8652.63,8652.63,8652.63,8652.63,252000000
2007/12/4,13:02:00,8652.89,8652.89,8652.89,8652.89,249000000
2007/12/4,13:03:00,8649.18,8649.18,8649.18,8649.18,347000000
2007/12/4,13:04:00,8647.60,8647.60,8647.60,8647.60,291000000
2007/12/4,13:05:00,8647.31,8647.31,8647.31,8647.31,268000000
2007/12/4,13:06:00,8642.85,8642.85,8642.85,8642.85,375000000
2007/12/4,13:07:00,8641.58,8641.58,8641.58,8641.58,295000000
2007/12/4,13:08:00,8640.49,8640.49,8640.49,8640.49,406000000
2007/12/4,13:09:00,8639.65,8639.65,8639.65,8639.65,364000000
2007/12/4,13:10:00,8638.94,8638.94,8638.94,8638.94,420000000
2007/12/4,13:11:00,8639.67,8639.67,8639.67,8639.67,351000000
2007/12/4,13:12:00,8639.59,8639.59,8639.59,8639.59,276000000
2007/12/4,13:13:00,8637.60,8637.60,8637.60,8637.60,412000000
2007/12/4,13:14:00,8639.77,8639.77,8639.77,8639.77,303000000
2007/12/4,13:15:00,8638.12,8638.12,8638.12,8638.12,342000000
2007/12/4,13:16:00,8639.89,8639.89,8639.89,8639.89,405000000
2007/12/4,13:17:00,8643.22,8643.22,8643.22,8643.22,341000000
2007/12/4,13:18:00,8642.65,8642.65,8642.65,8642.65,575000000
2007/12/4,13:19:00,8648.56,8648.56,8648.56,8648.56,426000000
2007/12/4,13:20:00,8648.73,8648.73,8648.73,8648.73,530000000
2007/12/4,13:21:00,8652.42,8652.42,8652.42,8652.42,639000000
2007/12/4,13:22:00,8651.80,8651.80,8651.80,8651.80,622000000
2007/12/4,13:23:00,8652.95,8652.95,8652.95,8652.95,679000000
2007/12/4,13:24:00,8654.30,8654.30,8654.30,8654.30,717000000
2007/12/4,13:25:00,8656.89,8656.89,8656.89,8656.89,730000000
2007/12/4,13:26:00,8656.89,8656.89,8656.89,8656.89,0
2007/12/4,13:27:00,8656.89,8656.89,8656.89,8656.89,0
2007/12/4,13:28:00,8656.89,8656.89,8656.89,8656.89,0
2007/12/4,13:29:00,8656.89,8656.89,8656.89,8656.89,0
2007/12/4,13:30:00,8651.28,8651.28,8651.28,8651.28,487032832
2007/12/5,09:01:00,8626.52,8626.52,8626.52,8626.52,2176000000
2007/12/5,09:02:00,8609.63,8609.63,8609.63,8609.63,612000000
2007/12/5,09:03:00,8610.54,8610.54,8610.54,8610.54,698000000
2007/12/5,09:04:00,8613.37,8613.37,8613.37,8613.37,748000000
2007/12/5,09:05:00,8610.08,8610.08,8610.08,8610.08,759000000
2007/12/5,09:06:00,8609.82,8609.82,8609.82,8609.82,968000000
2007/12/5,09:07:00,8612.29,8612.29,8612.29,8612.29,645000000
2007/12/5,09:08:00,8620.32,8620.32,8620.32,8620.32,779000000
2007/12/5,09:09:00,8617.84,8617.84,8617.84,8617.84,852000000
2007/12/5,09:10:00,8620.68,8620.68,8620.68,8620.68,806000000
2007/12/5,09:11:00,8626.70,8626.70,8626.70,8626.70,1031000000
2007/12/5,09:12:00,8623.93,8623.93,8623.93,8623.93,798000000
2007/12/5,09:13:00,8625.82,8625.82,8625.82,8625.82,873000000
2007/12/5,09:14:00,8623.76,8623.76,8623.76,8623.76,872000000
2007/12/5,09:15:00,8621.26,8621.26,8621.26,8621.26,639000000
2007/12/5,09:16:00,8619.83,8619.83,8619.83,8619.83,913000000
2007/12/5,09:17:00,8615.14,8615.14,8615.14,8615.14,696000000
2007/12/5,09:18:00,8610.68,8610.68,8610.68,8610.68,780000000
2007/12/5,09:19:00,8606.16,8606.16,8606.16,8606.16,845000000
2007/12/5,09:20:00,8604.27,8604.27,8604.27,8604.27,601000000
2007/12/5,09:21:00,8601.13,8601.13,8601.13,8601.13,726000000
2007/12/5,09:22:00,8603.34,8603.34,8603.34,8603.34,423000000
2007/12/5,09:23:00,8605.77,8605.77,8605.77,8605.77,580000000
2007/12/5,09:24:00,8608.39,8608.39,8608.39,8608.39,589000000
2007/12/5,09:25:00,8609.69,8609.69,8609.69,8609.69,614000000
2007/12/5,09:26:00,8613.67,8613.67,8613.67,8613.67,693000000
2007/12/5,09:27:00,8614.66,8614.66,8614.66,8614.66,428000000
2007/12/5,09:28:00,8616.69,8616.69,8616.69,8616.69,554000000
2007/12/5,09:29:00,8619.94,8619.94,8619.94,8619.94,552000000
2007/12/5,09:30:00,8624.57,8624.57,8624.57,8624.57,498000000
2007/12/5,09:31:00,8628.08,8628.08,8628.08,8628.08,774000000
2007/12/5,09:32:00,8632.11,8632.11,8632.11,8632.11,556000000
2007/12/5,09:33:00,8633.85,8633.85,8633.85,8633.85,730000000
2007/12/5,09:34:00,8634.81,8634.81,8634.81,8634.81,644000000
2007/12/5,09:35:00,8634.33,8634.33,8634.33,8634.33,562000000
2007/12/5,09:36:00,8633.03,8633.03,8633.03,8633.03,753000000
2007/12/5,09:37:00,8630.46,8630.46,8630.46,8630.46,539000000
2007/12/5,09:38:00,8629.66,8629.66,8629.66,8629.66,533000000
2007/12/5,09:39:00,8628.61,8628.61,8628.61,8628.61,545000000
2007/12/5,09:40:00,8629.95,8629.95,8629.95,8629.95,492000000
2007/12/5,09:41:00,8632.54,8632.54,8632.54,8632.54,546000000
2007/12/5,09:42:00,8635.64,8635.64,8635.64,8635.64,371000000
2007/12/5,09:43:00,8635.00,8635.00,8635.00,8635.00,547000000
2007/12/5,09:44:00,8631.52,8631.52,8631.52,8631.52,662000000
2007/12/5,09:45:00,8633.19,8633.19,8633.19,8633.19,422000000
2007/12/5,09:46:00,8635.61,8635.61,8635.61,8635.61,664000000
2007/12/5,09:47:00,8635.23,8635.23,8635.23,8635.23,560000000
2007/12/5,09:48:00,8637.60,8637.60,8637.60,8637.60,616000000
2007/12/5,09:49:00,8639.75,8639.75,8639.75,8639.75,525000000
2007/12/5,09:50:00,8643.57,8643.57,8643.57,8643.57,407000000
2007/12/5,09:51:00,8647.94,8647.94,8647.94,8647.94,845000000
2007/12/5,09:52:00,8651.95,8651.95,8651.95,8651.95,602000000
2007/12/5,09:53:00,8659.77,8659.77,8659.77,8659.77,832000000
2007/12/5,09:54:00,8667.04,8667.04,8667.04,8667.04,968000000
2007/12/5,09:55:00,8672.82,8672.82,8672.82,8672.82,753000000
2007/12/5,09:56:00,8676.04,8676.04,8676.04,8676.04,949000000
2007/12/5,09:57:00,8672.37,8672.37,8672.37,8672.37,731000000
2007/12/5,09:58:00,8669.56,8669.56,8669.56,8669.56,661000000
2007/12/5,09:59:00,8664.90,8664.90,8664.90,8664.90,697000000
2007/12/5,10:00:00,8662.26,8662.26,8662.26,8662.26,525000000
2007/12/5,10:01:00,8656.84,8656.84,8656.84,8656.84,660000000
2007/12/5,10:02:00,8655.43,8655.43,8655.43,8655.43,408000000
2007/12/5,10:03:00,8652.77,8652.77,8652.77,8652.77,517000000
2007/12/5,10:04:00,8650.17,8650.17,8650.17,8650.17,443000000
2007/12/5,10:05:00,8651.66,8651.66,8651.66,8651.66,311000000
2007/12/5,10:06:00,8648.37,8648.37,8648.37,8648.37,440000000
2007/12/5,10:07:00,8649.62,8649.62,8649.62,8649.62,354000000
2007/12/5,10:08:00,8645.17,8645.17,8645.17,8645.17,394000000
2007/12/5,10:09:00,8644.61,8644.61,8644.61,8644.61,333000000
2007/12/5,10:10:00,8644.36,8644.36,8644.36,8644.36,293000000
2007/12/5,10:11:00,8645.32,8645.32,8645.32,8645.32,374000000
2007/12/5,10:12:00,8644.72,8644.72,8644.72,8644.72,226000000
2007/12/5,10:13:00,8647.77,8647.77,8647.77,8647.77,322000000
2007/12/5,10:14:00,8651.26,8651.26,8651.26,8651.26,286000000
2007/12/5,10:15:00,8653.65,8653.65,8653.65,8653.65,216000000
2007/12/5,10:16:00,8654.97,8654.97,8654.97,8654.97,308000000
2007/12/5,10:17:00,8657.67,8657.67,8657.67,8657.67,284000000
2007/12/5,10:18:00,8663.77,8663.77,8663.77,8663.77,387000000
2007/12/5,10:19:00,8665.61,8665.61,8665.61,8665.61,304000000
2007/12/5,10:20:00,8666.55,8666.55,8666.55,8666.55,271000000
2007/12/5,10:21:00,8668.85,8668.85,8668.85,8668.85,388000000
2007/12/5,10:22:00,8668.17,8668.17,8668.17,8668.17,266000000
2007/12/5,10:23:00,8668.50,8668.50,8668.50,8668.50,455000000
2007/12/5,10:24:00,8668.74,8668.74,8668.74,8668.74,374000000
2007/12/5,10:25:00,8668.80,8668.80,8668.80,8668.80,375000000
2007/12/5,10:26:00,8672.09,8672.09,8672.09,8672.09,483000000
2007/12/5,10:27:00,8672.76,8672.76,8672.76,8672.76,300000000
2007/12/5,10:28:00,8672.86,8672.86,8672.86,8672.86,366000000
2007/12/5,10:29:00,8673.12,8673.12,8673.12,8673.12,285000000
2007/12/5,10:30:00,8673.37,8673.37,8673.37,8673.37,256000000
2007/12/5,10:31:00,8671.26,8671.26,8671.26,8671.26,356000000
2007/12/5,10:32:00,8668.66,8668.66,8668.66,8668.66,319000000
2007/12/5,10:33:00,8666.24,8666.24,8666.24,8666.24,373000000
2007/12/5,10:34:00,8665.44,8665.44,8665.44,8665.44,369000000
2007/12/5,10:35:00,8664.01,8664.01,8664.01,8664.01,306000000
2007/12/5,10:36:00,8661.89,8661.89,8661.89,8661.89,416000000
2007/12/5,10:37:00,8661.91,8661.91,8661.91,8661.91,236000000
2007/12/5,10:38:00,8660.18,8660.18,8660.18,8660.18,344000000
2007/12/5,10:39:00,8660.00,8660.00,8660.00,8660.00,289000000
2007/12/5,10:40:00,8658.79,8658.79,8658.79,8658.79,253000000
2007/12/5,10:41:00,8659.22,8659.22,8659.22,8659.22,414000000
2007/12/5,10:42:00,8657.42,8657.42,8657.42,8657.42,338000000
2007/12/5,10:43:00,8656.93,8656.93,8656.93,8656.93,274000000
2007/12/5,10:44:00,8654.01,8654.01,8654.01,8654.01,286000000
2007/12/5,10:45:00,8656.13,8656.13,8656.13,8656.13,371000000
2007/12/5,10:46:00,8654.80,8654.80,8654.80,8654.80,485000000
2007/12/5,10:47:00,8654.88,8654.88,8654.88,8654.88,335000000
2007/12/5,10:48:00,8656.69,8656.69,8656.69,8656.69,426000000
2007/12/5,10:49:00,8663.03,8663.03,8663.03,8663.03,2083000064
2007/12/5,10:50:00,8669.30,8669.30,8669.30,8669.30,371000000
2007/12/5,10:51:00,8672.70,8672.70,8672.70,8672.70,442000000
2007/12/5,10:52:00,8675.20,8675.20,8675.20,8675.20,327000000
2007/12/5,10:53:00,8679.52,8679.52,8679.52,8679.52,366000000
2007/12/5,10:54:00,8679.18,8679.18,8679.18,8679.18,244000000
2007/12/5,10:55:00,8677.10,8677.10,8677.10,8677.10,559000000
2007/12/5,10:56:00,8677.49,8677.49,8677.49,8677.49,417000000
2007/12/5,10:57:00,8675.65,8675.65,8675.65,8675.65,232000000
2007/12/5,10:58:00,8675.22,8675.22,8675.22,8675.22,256000000
2007/12/5,10:59:00,8673.61,8673.61,8673.61,8673.61,317000000
2007/12/5,11:00:00,8673.60,8673.60,8673.60,8673.60,176000000
2007/12/5,11:01:00,8670.11,8670.11,8670.11,8670.11,339000000
2007/12/5,11:02:00,8673.04,8673.04,8673.04,8673.04,273000000
2007/12/5,11:03:00,8672.80,8672.80,8672.80,8672.80,231000000
2007/12/5,11:04:00,8672.40,8672.40,8672.40,8672.40,231000000
2007/12/5,11:05:00,8671.28,8671.28,8671.28,8671.28,297000000
2007/12/5,11:06:00,8672.08,8672.08,8672.08,8672.08,304000000
2007/12/5,11:07:00,8672.15,8672.15,8672.15,8672.15,213000000
2007/12/5,11:08:00,8675.18,8675.18,8675.18,8675.18,323000000
2007/12/5,11:09:00,8674.22,8674.22,8674.22,8674.22,236000000
2007/12/5,11:10:00,8672.83,8672.83,8672.83,8672.83,288000000
2007/12/5,11:11:00,8677.00,8677.00,8677.00,8677.00,325000000
2007/12/5,11:12:00,8678.70,8678.70,8678.70,8678.70,213000000
2007/12/5,11:13:00,8676.01,8676.01,8676.01,8676.01,278000000
2007/12/5,11:14:00,8672.60,8672.60,8672.60,8672.60,218000000
2007/12/5,11:15:00,8671.82,8671.82,8671.82,8671.82,191000000
2007/12/5,11:16:00,8670.49,8670.49,8670.49,8670.49,265000000
2007/12/5,11:17:00,8667.96,8667.96,8667.96,8667.96,236000000
2007/12/5,11:18:00,8664.24,8664.24,8664.24,8664.24,290000000
2007/12/5,11:19:00,8662.43,8662.43,8662.43,8662.43,268000000
2007/12/5,11:20:00,8660.55,8660.55,8660.55,8660.55,391000000
2007/12/5,11:21:00,8654.00,8654.00,8654.00,8654.00,587000000
2007/12/5,11:22:00,8649.84,8649.84,8649.84,8649.84,508000000
2007/12/5,11:23:00,8639.44,8639.44,8639.44,8639.44,743000000
2007/12/5,11:24:00,8634.68,8634.68,8634.68,8634.68,682000000
2007/12/5,11:25:00,8625.94,8625.94,8625.94,8625.94,638000000
2007/12/5,11:26:00,8625.15,8625.15,8625.15,8625.15,711000000
2007/12/5,11:27:00,8623.89,8623.89,8623.89,8623.89,400000000
2007/12/5,11:28:00,8622.86,8622.86,8622.86,8622.86,507000000
2007/12/5,11:29:00,8624.89,8624.89,8624.89,8624.89,327000000
2007/12/5,11:30:00,8626.81,8626.81,8626.81,8626.81,285000000
2007/12/5,11:31:00,8632.33,8632.33,8632.33,8632.33,281000000
2007/12/5,11:32:00,8635.85,8635.85,8635.85,8635.85,210000000
2007/12/5,11:33:00,8639.00,8639.00,8639.00,8639.00,244000000
2007/12/5,11:34:00,8640.37,8640.37,8640.37,8640.37,201000000
2007/12/5,11:35:00,8639.83,8639.83,8639.83,8639.83,222000000
2007/12/5,11:36:00,8638.00,8638.00,8638.00,8638.00,370000000
2007/12/5,11:37:00,8638.07,8638.07,8638.07,8638.07,183000000
2007/12/5,11:38:00,8636.09,8636.09,8636.09,8636.09,264000000
2007/12/5,11:39:00,8635.64,8635.64,8635.64,8635.64,211000000
2007/12/5,11:40:00,8633.76,8633.76,8633.76,8633.76,231000000
2007/12/5,11:41:00,8634.77,8634.77,8634.77,8634.77,250000000
2007/12/5,11:42:00,8637.82,8637.82,8637.82,8637.82,165000000
2007/12/5,11:43:00,8636.11,8636.11,8636.11,8636.11,506000000
2007/12/5,11:44:00,8635.96,8635.96,8635.96,8635.96,224000000
2007/12/5,11:45:00,8635.58,8635.58,8635.58,8635.58,158000000
2007/12/5,11:46:00,8634.90,8634.90,8634.90,8634.90,227000000
2007/12/5,11:47:00,8635.59,8635.59,8635.59,8635.59,156000000
2007/12/5,11:48:00,8632.43,8632.43,8632.43,8632.43,279000000
2007/12/5,11:49:00,8634.46,8634.46,8634.46,8634.46,161000000
2007/12/5,11:50:00,8637.20,8637.20,8637.20,8637.20,201000000
2007/12/5,11:51:00,8634.69,8634.69,8634.69,8634.69,204000000
2007/12/5,11:52:00,8636.73,8636.73,8636.73,8636.73,169000000
2007/12/5,11:53:00,8639.61,8639.61,8639.61,8639.61,199000000
2007/12/5,11:54:00,8639.90,8639.90,8639.90,8639.90,199000000
2007/12/5,11:55:00,8642.37,8642.37,8642.37,8642.37,224000000
2007/12/5,11:56:00,8645.36,8645.36,8645.36,8645.36,237000000
2007/12/5,11:57:00,8648.35,8648.35,8648.35,8648.35,198000000
2007/12/5,11:58:00,8652.26,8652.26,8652.26,8652.26,333000000
2007/12/5,11:59:00,8653.59,8653.59,8653.59,8653.59,204000000
2007/12/5,12:00:00,8655.23,8655.23,8655.23,8655.23,229000000
2007/12/5,12:01:00,8653.21,8653.21,8653.21,8653.21,256000000
2007/12/5,12:02:00,8653.39,8653.39,8653.39,8653.39,179000000
2007/12/5,12:03:00,8653.25,8653.25,8653.25,8653.25,200000000
2007/12/5,12:04:00,8653.35,8653.35,8653.35,8653.35,139000000
2007/12/5,12:05:00,8650.88,8650.88,8650.88,8650.88,140000000
2007/12/5,12:06:00,8650.96,8650.96,8650.96,8650.96,173000000
2007/12/5,12:07:00,8649.83,8649.83,8649.83,8649.83,143000000
2007/12/5,12:08:00,8648.65,8648.65,8648.65,8648.65,236000000
2007/12/5,12:09:00,8647.11,8647.11,8647.11,8647.11,157000000
2007/12/5,12:10:00,8648.03,8648.03,8648.03,8648.03,163000000
2007/12/5,12:11:00,8646.27,8646.27,8646.27,8646.27,215000000
2007/12/5,12:12:00,8648.01,8648.01,8648.01,8648.01,120000000
2007/12/5,12:13:00,8647.13,8647.13,8647.13,8647.13,165000000
2007/12/5,12:14:00,8649.45,8649.45,8649.45,8649.45,164000000
2007/12/5,12:15:00,8648.64,8648.64,8648.64,8648.64,162000000
2007/12/5,12:16:00,8649.77,8649.77,8649.77,8649.77,194000000
2007/12/5,12:17:00,8649.94,8649.94,8649.94,8649.94,164000000
2007/12/5,12:18:00,8651.95,8651.95,8651.95,8651.95,226000000
2007/12/5,12:19:00,8650.64,8650.64,8650.64,8650.64,185000000
2007/12/5,12:20:00,8651.66,8651.66,8651.66,8651.66,173000000
2007/12/5,12:21:00,8651.71,8651.71,8651.71,8651.71,220000000
2007/12/5,12:22:00,8656.03,8656.03,8656.03,8656.03,275000000
2007/12/5,12:23:00,8658.91,8658.91,8658.91,8658.91,350000000
2007/12/5,12:24:00,8662.76,8662.76,8662.76,8662.76,229000000
2007/12/5,12:25:00,8663.00,8663.00,8663.00,8663.00,235000000
2007/12/5,12:26:00,8661.39,8661.39,8661.39,8661.39,296000000
2007/12/5,12:27:00,8661.96,8661.96,8661.96,8661.96,177000000
2007/12/5,12:28:00,8663.54,8663.54,8663.54,8663.54,294000000
2007/12/5,12:29:00,8664.24,8664.24,8664.24,8664.24,315000000
2007/12/5,12:30:00,8673.42,8673.42,8673.42,8673.42,643000000
2007/12/5,12:31:00,8677.06,8677.06,8677.06,8677.06,503000000
2007/12/5,12:32:00,8680.07,8680.07,8680.07,8680.07,382000000
2007/12/5,12:33:00,8678.97,8678.97,8678.97,8678.97,467000000
2007/12/5,12:34:00,8681.14,8681.14,8681.14,8681.14,433000000
2007/12/5,12:35:00,8681.97,8681.97,8681.97,8681.97,399000000
2007/12/5,12:36:00,8681.02,8681.02,8681.02,8681.02,397000000
2007/12/5,12:37:00,8678.70,8678.70,8678.70,8678.70,212000000
2007/12/5,12:38:00,8678.32,8678.32,8678.32,8678.32,350000000
2007/12/5,12:39:00,8677.55,8677.55,8677.55,8677.55,267000000
2007/12/5,12:40:00,8676.81,8676.81,8676.81,8676.81,291000000
2007/12/5,12:41:00,8680.31,8680.31,8680.31,8680.31,455000000
2007/12/5,12:42:00,8682.47,8682.47,8682.47,8682.47,227000000
2007/12/5,12:43:00,8685.47,8685.47,8685.47,8685.47,344000000
2007/12/5,12:44:00,8687.61,8687.61,8687.61,8687.61,366000000
2007/12/5,12:45:00,8688.99,8688.99,8688.99,8688.99,338000000
2007/12/5,12:46:00,8688.85,8688.85,8688.85,8688.85,383000000
2007/12/5,12:47:00,8690.10,8690.10,8690.10,8690.10,365000000
2007/12/5,12:48:00,8689.20,8689.20,8689.20,8689.20,389000000
2007/12/5,12:49:00,8687.78,8687.78,8687.78,8687.78,479000000
2007/12/5,12:50:00,8689.25,8689.25,8689.25,8689.25,317000000
2007/12/5,12:51:00,8687.85,8687.85,8687.85,8687.85,351000000
2007/12/5,12:52:00,8687.55,8687.55,8687.55,8687.55,306000000
2007/12/5,12:53:00,8686.75,8686.75,8686.75,8686.75,376000000
2007/12/5,12:54:00,8687.07,8687.07,8687.07,8687.07,271000000
2007/12/5,12:55:00,8687.29,8687.29,8687.29,8687.29,316000000
2007/12/5,12:56:00,8689.63,8689.63,8689.63,8689.63,385000000
2007/12/5,12:57:00,8688.64,8688.64,8688.64,8688.64,288000000
2007/12/5,12:58:00,8689.78,8689.78,8689.78,8689.78,406000000
2007/12/5,12:59:00,8691.27,8691.27,8691.27,8691.27,300000000
2007/12/5,13:00:00,8689.85,8689.85,8689.85,8689.85,248000000
2007/12/5,13:01:00,8688.42,8688.42,8688.42,8688.42,324000000
2007/12/5,13:02:00,8689.23,8689.23,8689.23,8689.23,231000000
2007/12/5,13:03:00,8690.73,8690.73,8690.73,8690.73,390000000
2007/12/5,13:04:00,8694.98,8694.98,8694.98,8694.98,399000000
2007/12/5,13:05:00,8697.31,8697.31,8697.31,8697.31,380000000
2007/12/5,13:06:00,8698.33,8698.33,8698.33,8698.33,535000000
2007/12/5,13:07:00,8697.94,8697.94,8697.94,8697.94,397000000
2007/12/5,13:08:00,8702.30,8702.30,8702.30,8702.30,588000000
2007/12/5,13:09:00,8705.87,8705.87,8705.87,8705.87,390000000
2007/12/5,13:10:00,8703.94,8703.94,8703.94,8703.94,442000000
2007/12/5,13:11:00,8703.13,8703.13,8703.13,8703.13,517000000
2007/12/5,13:12:00,8701.44,8701.44,8701.44,8701.44,387000000
2007/12/5,13:13:00,8700.58,8700.58,8700.58,8700.58,501000000
2007/12/5,13:14:00,8694.87,8694.87,8694.87,8694.87,466000000
2007/12/5,13:15:00,8692.81,8692.81,8692.81,8692.81,479000000
2007/12/5,13:16:00,8688.34,8688.34,8688.34,8688.34,572000000
2007/12/5,13:17:00,8685.42,8685.42,8685.42,8685.42,362000000
2007/12/5,13:18:00,8681.98,8681.98,8681.98,8681.98,570000000
2007/12/5,13:19:00,8683.00,8683.00,8683.00,8683.00,486000000
2007/12/5,13:20:00,8683.83,8683.83,8683.83,8683.83,525000000
2007/12/5,13:21:00,8688.20,8688.20,8688.20,8688.20,552000000
2007/12/5,13:22:00,8693.23,8693.23,8693.23,8693.23,516000000
2007/12/5,13:23:00,8693.08,8693.08,8693.08,8693.08,579000000
2007/12/5,13:24:00,8697.76,8697.76,8697.76,8697.76,545000000
2007/12/5,13:25:00,8697.11,8697.11,8697.11,8697.11,592000000
2007/12/5,13:26:00,8697.11,8697.11,8697.11,8697.11,0
2007/12/5,13:27:00,8697.11,8697.11,8697.11,8697.11,0
2007/12/5,13:28:00,8697.11,8697.11,8697.11,8697.11,0
2007/12/5,13:29:00,8697.11,8697.11,8697.11,8697.11,0
2007/12/5,13:30:00,8676.95,8676.95,8676.95,8676.95,2029032448
2007/12/6,09:01:00,8784.69,8784.69,8784.69,8784.69,138032640
2007/12/6,09:02:00,8788.78,8788.78,8788.78,8788.78,1555000064
2007/12/6,09:03:00,8786.37,8786.37,8786.37,8786.37,1656999936
2007/12/6,09:04:00,8781.91,8781.91,8781.91,8781.91,1576000000
2007/12/6,09:05:00,8777.94,8777.94,8777.94,8777.94,1130000000
2007/12/6,09:06:00,8775.65,8775.65,8775.65,8775.65,1239000064
2007/12/6,09:07:00,8771.89,8771.89,8771.89,8771.89,961000000
2007/12/6,09:08:00,8775.30,8775.30,8775.30,8775.30,1044000000
2007/12/6,09:09:00,8779.37,8779.37,8779.37,8779.37,1090000000
2007/12/6,09:10:00,8778.08,8778.08,8778.08,8778.08,776000000
2007/12/6,09:11:00,8777.13,8777.13,8777.13,8777.13,1054000000
2007/12/6,09:12:00,8777.88,8777.88,8777.88,8777.88,678000000
2007/12/6,09:13:00,8779.04,8779.04,8779.04,8779.04,902000000
2007/12/6,09:14:00,8773.54,8773.54,8773.54,8773.54,733000000
2007/12/6,09:15:00,8773.45,8773.45,8773.45,8773.45,715000000
2007/12/6,09:16:00,8770.96,8770.96,8770.96,8770.96,1000000000
2007/12/6,09:17:00,8771.68,8771.68,8771.68,8771.68,891000000
2007/12/6,09:18:00,8772.28,8772.28,8772.28,8772.28,880000000
2007/12/6,09:19:00,8773.61,8773.61,8773.61,8773.61,852000000
2007/12/6,09:20:00,8773.33,8773.33,8773.33,8773.33,680000000
2007/12/6,09:21:00,8775.40,8775.40,8775.40,8775.40,889000000
2007/12/6,09:22:00,8776.48,8776.48,8776.48,8776.48,685000000
2007/12/6,09:23:00,8779.14,8779.14,8779.14,8779.14,765000000
2007/12/6,09:24:00,8784.14,8784.14,8784.14,8784.14,770000000
2007/12/6,09:25:00,8787.33,8787.33,8787.33,8787.33,608000000
2007/12/6,09:26:00,8791.44,8791.44,8791.44,8791.44,832000000
2007/12/6,09:27:00,8797.31,8797.31,8797.31,8797.31,678000000
2007/12/6,09:28:00,8797.61,8797.61,8797.61,8797.61,682000000
2007/12/6,09:29:00,8797.61,8797.61,8797.61,8797.61,820000000
2007/12/6,09:30:00,8797.23,8797.23,8797.23,8797.23,643000000
2007/12/6,09:31:00,8793.02,8793.02,8793.02,8793.02,890000000
2007/12/6,09:32:00,8789.13,8789.13,8789.13,8789.13,714000000
2007/12/6,09:33:00,8786.31,8786.31,8786.31,8786.31,725000000
2007/12/6,09:34:00,8785.48,8785.48,8785.48,8785.48,866000000
2007/12/6,09:35:00,8780.95,8780.95,8780.95,8780.95,622000000
2007/12/6,09:36:00,8775.71,8775.71,8775.71,8775.71,879000000
2007/12/6,09:37:00,8773.77,8773.77,8773.77,8773.77,673000000
2007/12/6,09:38:00,8772.16,8772.16,8772.16,8772.16,818000000
2007/12/6,09:39:00,8774.67,8774.67,8774.67,8774.67,830000000
2007/12/6,09:40:00,8778.86,8778.86,8778.86,8778.86,765000000
2007/12/6,09:41:00,8776.66,8776.66,8776.66,8776.66,769000000
2007/12/6,09:42:00,8776.04,8776.04,8776.04,8776.04,442000000
2007/12/6,09:43:00,8774.69,8774.69,8774.69,8774.69,484000000
2007/12/6,09:44:00,8774.55,8774.55,8774.55,8774.55,545000000
2007/12/6,09:45:00,8770.25,8770.25,8770.25,8770.25,366000000
2007/12/6,09:46:00,8773.93,8773.93,8773.93,8773.93,539000000
2007/12/6,09:47:00,8768.27,8768.27,8768.27,8768.27,421000000
2007/12/6,09:48:00,8771.38,8771.38,8771.38,8771.38,560000000
2007/12/6,09:49:00,8771.78,8771.78,8771.78,8771.78,469000000
2007/12/6,09:50:00,8776.24,8776.24,8776.24,8776.24,492000000
2007/12/6,09:51:00,8778.48,8778.48,8778.48,8778.48,532000000
2007/12/6,09:52:00,8776.85,8776.85,8776.85,8776.85,364000000
2007/12/6,09:53:00,8781.96,8781.96,8781.96,8781.96,496000000
2007/12/6,09:54:00,8779.03,8779.03,8779.03,8779.03,451000000
2007/12/6,09:55:00,8781.53,8781.53,8781.53,8781.53,389000000
2007/12/6,09:56:00,8778.98,8778.98,8778.98,8778.98,519000000
2007/12/6,09:57:00,8778.26,8778.26,8778.26,8778.26,397000000
2007/12/6,09:58:00,8777.94,8777.94,8777.94,8777.94,469000000
2007/12/6,09:59:00,8780.35,8780.35,8780.35,8780.35,571000000
2007/12/6,10:00:00,8776.64,8776.64,8776.64,8776.64,435000000
2007/12/6,10:01:00,8775.90,8775.90,8775.90,8775.90,538000000
2007/12/6,10:02:00,8773.64,8773.64,8773.64,8773.64,520000000
2007/12/6,10:03:00,8770.21,8770.21,8770.21,8770.21,713000000
2007/12/6,10:04:00,8770.12,8770.12,8770.12,8770.12,668000000
2007/12/6,10:05:00,8768.00,8768.00,8768.00,8768.00,539000000
2007/12/6,10:06:00,8765.22,8765.22,8765.22,8765.22,778000000
2007/12/6,10:07:00,8763.89,8763.89,8763.89,8763.89,515000000
2007/12/6,10:08:00,8764.73,8764.73,8764.73,8764.73,609000000
2007/12/6,10:09:00,8765.97,8765.97,8765.97,8765.97,522000000
2007/12/6,10:10:00,8765.35,8765.35,8765.35,8765.35,447000000
2007/12/6,10:11:00,8767.88,8767.88,8767.88,8767.88,545000000
2007/12/6,10:12:00,8771.81,8771.81,8771.81,8771.81,418000000
2007/12/6,10:13:00,8770.74,8770.74,8770.74,8770.74,407000000
2007/12/6,10:14:00,8771.75,8771.75,8771.75,8771.75,346000000
2007/12/6,10:15:00,8775.46,8775.46,8775.46,8775.46,386000000
2007/12/6,10:16:00,8776.31,8776.31,8776.31,8776.31,406000000
2007/12/6,10:17:00,8777.11,8777.11,8777.11,8777.11,264000000
2007/12/6,10:18:00,8777.45,8777.45,8777.45,8777.45,434000000
2007/12/6,10:19:00,8781.00,8781.00,8781.00,8781.00,353000000
2007/12/6,10:20:00,8779.43,8779.43,8779.43,8779.43,269000000
2007/12/6,10:21:00,8777.18,8777.18,8777.18,8777.18,525000000
2007/12/6,10:22:00,8778.28,8778.28,8778.28,8778.28,239000000
2007/12/6,10:23:00,8778.07,8778.07,8778.07,8778.07,331000000
2007/12/6,10:24:00,8777.73,8777.73,8777.73,8777.73,299000000
2007/12/6,10:25:00,8778.73,8778.73,8778.73,8778.73,311000000
2007/12/6,10:26:00,8778.44,8778.44,8778.44,8778.44,366000000
2007/12/6,10:27:00,8779.47,8779.47,8779.47,8779.47,249000000
2007/12/6,10:28:00,8777.96,8777.96,8777.96,8777.96,314000000
2007/12/6,10:29:00,8778.88,8778.88,8778.88,8778.88,386000000
2007/12/6,10:30:00,8778.95,8778.95,8778.95,8778.95,232000000
2007/12/6,10:31:00,8779.72,8779.72,8779.72,8779.72,296000000
2007/12/6,10:32:00,8778.26,8778.26,8778.26,8778.26,236000000
2007/12/6,10:33:00,8777.76,8777.76,8777.76,8777.76,326000000
2007/12/6,10:34:00,8772.07,8772.07,8772.07,8772.07,320000000
2007/12/6,10:35:00,8770.23,8770.23,8770.23,8770.23,349000000
2007/12/6,10:36:00,8766.67,8766.67,8766.67,8766.67,490000000
2007/12/6,10:37:00,8762.72,8762.72,8762.72,8762.72,407000000
2007/12/6,10:38:00,8759.80,8759.80,8759.80,8759.80,450000000
2007/12/6,10:39:00,8757.88,8757.88,8757.88,8757.88,372000000
2007/12/6,10:40:00,8753.42,8753.42,8753.42,8753.42,490000000
2007/12/6,10:41:00,8755.03,8755.03,8755.03,8755.03,576000000
2007/12/6,10:42:00,8752.09,8752.09,8752.09,8752.09,382000000
2007/12/6,10:43:00,8749.10,8749.10,8749.10,8749.10,413000000
2007/12/6,10:44:00,8748.21,8748.21,8748.21,8748.21,471000000
2007/12/6,10:45:00,8747.77,8747.77,8747.77,8747.77,322000000
2007/12/6,10:46:00,8749.65,8749.65,8749.65,8749.65,426000000
2007/12/6,10:47:00,8751.37,8751.37,8751.37,8751.37,278000000
2007/12/6,10:48:00,8752.82,8752.82,8752.82,8752.82,352000000
2007/12/6,10:49:00,8753.56,8753.56,8753.56,8753.56,293000000
2007/12/6,10:50:00,8756.31,8756.31,8756.31,8756.31,253000000
2007/12/6,10:51:00,8754.95,8754.95,8754.95,8754.95,304000000
2007/12/6,10:52:00,8757.89,8757.89,8757.89,8757.89,190000000
2007/12/6,10:53:00,8757.13,8757.13,8757.13,8757.13,210000000
2007/12/6,10:54:00,8757.40,8757.40,8757.40,8757.40,188000000
2007/12/6,10:55:00,8760.56,8760.56,8760.56,8760.56,232000000
2007/12/6,10:56:00,8758.54,8758.54,8758.54,8758.54,383000000
2007/12/6,10:57:00,8757.76,8757.76,8757.76,8757.76,309000000
2007/12/6,10:58:00,8755.92,8755.92,8755.92,8755.92,379000000
2007/12/6,10:59:00,8760.83,8760.83,8760.83,8760.83,289000000
2007/12/6,11:00:00,8761.17,8761.17,8761.17,8761.17,259000000
2007/12/6,11:01:00,8763.18,8763.18,8763.18,8763.18,338000000
2007/12/6,11:02:00,8765.62,8765.62,8765.62,8765.62,295000000
2007/12/6,11:03:00,8766.61,8766.61,8766.61,8766.61,300000000
2007/12/6,11:04:00,8767.39,8767.39,8767.39,8767.39,243000000
2007/12/6,11:05:00,8767.07,8767.07,8767.07,8767.07,220000000
2007/12/6,11:06:00,8767.05,8767.05,8767.05,8767.05,331000000
2007/12/6,11:07:00,8767.23,8767.23,8767.23,8767.23,204000000
2007/12/6,11:08:00,8765.39,8765.39,8765.39,8765.39,374000000
2007/12/6,11:09:00,8764.09,8764.09,8764.09,8764.09,280000000
2007/12/6,11:10:00,8764.37,8764.37,8764.37,8764.37,276000000
2007/12/6,11:11:00,8763.52,8763.52,8763.52,8763.52,384000000
2007/12/6,11:12:00,8760.69,8760.69,8760.69,8760.69,279000000
2007/12/6,11:13:00,8757.56,8757.56,8757.56,8757.56,300000000
2007/12/6,11:14:00,8756.76,8756.76,8756.76,8756.76,267000000
2007/12/6,11:15:00,8755.42,8755.42,8755.42,8755.42,294000000
2007/12/6,11:16:00,8754.93,8754.93,8754.93,8754.93,336000000
2007/12/6,11:17:00,8753.99,8753.99,8753.99,8753.99,222000000
2007/12/6,11:18:00,8754.59,8754.59,8754.59,8754.59,263000000
2007/12/6,11:19:00,8751.74,8751.74,8751.74,8751.74,371000000
2007/12/6,11:20:00,8750.33,8750.33,8750.33,8750.33,263000000
2007/12/6,11:21:00,8748.64,8748.64,8748.64,8748.64,461000000
2007/12/6,11:22:00,8747.94,8747.94,8747.94,8747.94,306000000
2007/12/6,11:23:00,8748.54,8748.54,8748.54,8748.54,484000000
2007/12/6,11:24:00,8748.37,8748.37,8748.37,8748.37,268000000
2007/12/6,11:25:00,8752.67,8752.67,8752.67,8752.67,256000000
2007/12/6,11:26:00,8751.47,8751.47,8751.47,8751.47,286000000
2007/12/6,11:27:00,8751.56,8751.56,8751.56,8751.56,196000000
2007/12/6,11:28:00,8748.88,8748.88,8748.88,8748.88,288000000
2007/12/6,11:29:00,8749.46,8749.46,8749.46,8749.46,205000000
2007/12/6,11:30:00,8750.57,8750.57,8750.57,8750.57,188000000
2007/12/6,11:31:00,8752.28,8752.28,8752.28,8752.28,284000000
2007/12/6,11:32:00,8752.81,8752.81,8752.81,8752.81,289000000
2007/12/6,11:33:00,8748.13,8748.13,8748.13,8748.13,286000000
2007/12/6,11:34:00,8749.51,8749.51,8749.51,8749.51,251000000
2007/12/6,11:35:00,8748.38,8748.38,8748.38,8748.38,294000000
2007/12/6,11:36:00,8747.57,8747.57,8747.57,8747.57,246000000
2007/12/6,11:37:00,8747.73,8747.73,8747.73,8747.73,257000000
2007/12/6,11:38:00,8748.92,8748.92,8748.92,8748.92,273000000
2007/12/6,11:39:00,8748.29,8748.29,8748.29,8748.29,197000000
2007/12/6,11:40:00,8746.07,8746.07,8746.07,8746.07,199000000
2007/12/6,11:41:00,8741.81,8741.81,8741.81,8741.81,287000000
2007/12/6,11:42:00,8742.89,8742.89,8742.89,8742.89,228000000
2007/12/6,11:43:00,8738.04,8738.04,8738.04,8738.04,448000000
2007/12/6,11:44:00,8734.79,8734.79,8734.79,8734.79,352000000
2007/12/6,11:45:00,8731.43,8731.43,8731.43,8731.43,295000000
2007/12/6,11:46:00,8728.36,8728.36,8728.36,8728.36,420000000
2007/12/6,11:47:00,8727.11,8727.11,8727.11,8727.11,349000000
2007/12/6,11:48:00,8724.75,8724.75,8724.75,8724.75,427000000
2007/12/6,11:49:00,8724.68,8724.68,8724.68,8724.68,311000000
2007/12/6,11:50:00,8723.79,8723.79,8723.79,8723.79,291000000
2007/12/6,11:51:00,8722.33,8722.33,8722.33,8722.33,417000000
2007/12/6,11:52:00,8721.95,8721.95,8721.95,8721.95,308000000
2007/12/6,11:53:00,8722.28,8722.28,8722.28,8722.28,322000000
2007/12/6,11:54:00,8726.06,8726.06,8726.06,8726.06,539000000
2007/12/6,11:55:00,8725.64,8725.64,8725.64,8725.64,239000000
2007/12/6,11:56:00,8726.34,8726.34,8726.34,8726.34,251000000
2007/12/6,11:57:00,8727.02,8727.02,8727.02,8727.02,194000000
2007/12/6,11:58:00,8727.07,8727.07,8727.07,8727.07,188000000
2007/12/6,11:59:00,8729.97,8729.97,8729.97,8729.97,233000000
2007/12/6,12:00:00,8731.75,8731.75,8731.75,8731.75,262000000
2007/12/6,12:01:00,8733.88,8733.88,8733.88,8733.88,300000000
2007/12/6,12:02:00,8736.23,8736.23,8736.23,8736.23,208000000
2007/12/6,12:03:00,8737.31,8737.31,8737.31,8737.31,280000000
2007/12/6,12:04:00,8737.46,8737.46,8737.46,8737.46,235000000
2007/12/6,12:05:00,8737.39,8737.39,8737.39,8737.39,306000000
2007/12/6,12:06:00,8739.06,8739.06,8739.06,8739.06,329000000
2007/12/6,12:07:00,8741.18,8741.18,8741.18,8741.18,243000000
2007/12/6,12:08:00,8739.78,8739.78,8739.78,8739.78,306000000
2007/12/6,12:09:00,8739.94,8739.94,8739.94,8739.94,197000000
2007/12/6,12:10:00,8738.68,8738.68,8738.68,8738.68,240000000
2007/12/6,12:11:00,8734.69,8734.69,8734.69,8734.69,324000000
2007/12/6,12:12:00,8736.70,8736.70,8736.70,8736.70,193000000
2007/12/6,12:13:00,8731.79,8731.79,8731.79,8731.79,248000000
2007/12/6,12:14:00,8729.96,8729.96,8729.96,8729.96,236000000
2007/12/6,12:15:00,8728.51,8728.51,8728.51,8728.51,278000000
2007/12/6,12:16:00,8729.47,8729.47,8729.47,8729.47,306000000
2007/12/6,12:17:00,8725.18,8725.18,8725.18,8725.18,415000000
2007/12/6,12:18:00,8723.09,8723.09,8723.09,8723.09,330000000
2007/12/6,12:19:00,8720.48,8720.48,8720.48,8720.48,410000000
2007/12/6,12:20:00,8718.71,8718.71,8718.71,8718.71,319000000
2007/12/6,12:21:00,8713.78,8713.78,8713.78,8713.78,366000000
2007/12/6,12:22:00,8710.78,8710.78,8710.78,8710.78,266000000
2007/12/6,12:23:00,8707.63,8707.63,8707.63,8707.63,406000000
2007/12/6,12:24:00,8706.00,8706.00,8706.00,8706.00,409000000
2007/12/6,12:25:00,8703.01,8703.01,8703.01,8703.01,313000000
2007/12/6,12:26:00,8699.23,8699.23,8699.23,8699.23,471000000
2007/12/6,12:27:00,8699.15,8699.15,8699.15,8699.15,300000000
2007/12/6,12:28:00,8697.61,8697.61,8697.61,8697.61,472000000
2007/12/6,12:29:00,8698.76,8698.76,8698.76,8698.76,443000000
2007/12/6,12:30:00,8704.20,8704.20,8704.20,8704.20,432000000
2007/12/6,12:31:00,8706.82,8706.82,8706.82,8706.82,407000000
2007/12/6,12:32:00,8708.83,8708.83,8708.83,8708.83,254000000
2007/12/6,12:33:00,8709.85,8709.85,8709.85,8709.85,269000000
2007/12/6,12:34:00,8709.75,8709.75,8709.75,8709.75,254000000
2007/12/6,12:35:00,8709.39,8709.39,8709.39,8709.39,269000000
2007/12/6,12:36:00,8709.22,8709.22,8709.22,8709.22,250000000
2007/12/6,12:37:00,8711.41,8711.41,8711.41,8711.41,209000000
2007/12/6,12:38:00,8707.15,8707.15,8707.15,8707.15,293000000
2007/12/6,12:39:00,8707.76,8707.76,8707.76,8707.76,210000000
2007/12/6,12:40:00,8707.31,8707.31,8707.31,8707.31,226000000
2007/12/6,12:41:00,8705.18,8705.18,8705.18,8705.18,284000000
2007/12/6,12:42:00,8704.75,8704.75,8704.75,8704.75,260000000
2007/12/6,12:43:00,8699.82,8699.82,8699.82,8699.82,366000000
2007/12/6,12:44:00,8696.19,8696.19,8696.19,8696.19,251000000
2007/12/6,12:45:00,8694.40,8694.40,8694.40,8694.40,315000000
2007/12/6,12:46:00,8692.46,8692.46,8692.46,8692.46,406000000
2007/12/6,12:47:00,8689.74,8689.74,8689.74,8689.74,386000000
2007/12/6,12:48:00,8684.99,8684.99,8684.99,8684.99,624000000
2007/12/6,12:49:00,8684.10,8684.10,8684.10,8684.10,574000000
2007/12/6,12:50:00,8681.56,8681.56,8681.56,8681.56,472000000
2007/12/6,12:51:00,8682.28,8682.28,8682.28,8682.28,554000000
2007/12/6,12:52:00,8681.93,8681.93,8681.93,8681.93,382000000
2007/12/6,12:53:00,8679.53,8679.53,8679.53,8679.53,391000000
2007/12/6,12:54:00,8676.19,8676.19,8676.19,8676.19,358000000
2007/12/6,12:55:00,8676.19,8676.19,8676.19,8676.19,368000000
2007/12/6,12:56:00,8678.29,8678.29,8678.29,8678.29,441000000
2007/12/6,12:57:00,8676.49,8676.49,8676.49,8676.49,307000000
2007/12/6,12:58:00,8683.35,8683.35,8683.35,8683.35,550000000
2007/12/6,12:59:00,8688.40,8688.40,8688.40,8688.40,398000000
2007/12/6,13:00:00,8692.42,8692.42,8692.42,8692.42,400000000
2007/12/6,13:01:00,8694.50,8694.50,8694.50,8694.50,405000000
2007/12/6,13:02:00,8696.83,8696.83,8696.83,8696.83,297000000
2007/12/6,13:03:00,8698.73,8698.73,8698.73,8698.73,326000000
2007/12/6,13:04:00,8701.18,8701.18,8701.18,8701.18,315000000
2007/12/6,13:05:00,8702.78,8702.78,8702.78,8702.78,364000000
2007/12/6,13:06:00,8699.39,8699.39,8699.39,8699.39,368000000
2007/12/6,13:07:00,8697.14,8697.14,8697.14,8697.14,231000000
2007/12/6,13:08:00,8693.74,8693.74,8693.74,8693.74,389000000
2007/12/6,13:09:00,8686.46,8686.46,8686.46,8686.46,327000000
2007/12/6,13:10:00,8687.92,8687.92,8687.92,8687.92,370000000
2007/12/6,13:11:00,8693.91,8693.91,8693.91,8693.91,495000000
2007/12/6,13:12:00,8688.60,8688.60,8688.60,8688.60,365000000
2007/12/6,13:13:00,8693.01,8693.01,8693.01,8693.01,391000000
2007/12/6,13:14:00,8689.21,8689.21,8689.21,8689.21,303000000
2007/12/6,13:15:00,8687.36,8687.36,8687.36,8687.36,419000000
2007/12/6,13:16:00,8683.10,8683.10,8683.10,8683.10,526000000
2007/12/6,13:17:00,8679.72,8679.72,8679.72,8679.72,437000000
2007/12/6,13:18:00,8676.29,8676.29,8676.29,8676.29,686000000
2007/12/6,13:19:00,8668.89,8668.89,8668.89,8668.89,645000000
2007/12/6,13:20:00,8663.35,8663.35,8663.35,8663.35,669000000
2007/12/6,13:21:00,8656.34,8656.34,8656.34,8656.34,953000000
2007/12/6,13:22:00,8654.86,8654.86,8654.86,8654.86,699000000
2007/12/6,13:23:00,8656.20,8656.20,8656.20,8656.20,872000000
2007/12/6,13:24:00,8661.54,8661.54,8661.54,8661.54,665000000
2007/12/6,13:25:00,8666.23,8666.23,8666.23,8666.23,568000000
2007/12/6,13:26:00,8666.26,8666.26,8666.26,8666.26,0
2007/12/6,13:27:00,8666.26,8666.26,8666.26,8666.26,0
2007/12/6,13:28:00,8666.26,8666.26,8666.26,8666.26,0
2007/12/6,13:29:00,8666.26,8666.26,8666.26,8666.26,0
2007/12/6,13:30:00,8694.41,8694.41,8694.41,8694.41,1571032576
2007/12/7,09:01:00,8774.57,8774.57,8774.57,8774.57,3825999872
2007/12/7,09:02:00,8777.84,8777.84,8777.84,8777.84,952000000
2007/12/7,09:03:00,8780.33,8780.33,8780.33,8780.33,1139000064
2007/12/7,09:04:00,8775.11,8775.11,8775.11,8775.11,934000000
2007/12/7,09:05:00,8772.27,8772.27,8772.27,8772.27,741000000
2007/12/7,09:06:00,8771.47,8771.47,8771.47,8771.47,1074000000
2007/12/7,09:07:00,8771.97,8771.97,8771.97,8771.97,743000000
2007/12/7,09:08:00,8774.59,8774.59,8774.59,8774.59,872000000
2007/12/7,09:09:00,8775.41,8775.41,8775.41,8775.41,717000000
2007/12/7,09:10:00,8777.08,8777.08,8777.08,8777.08,636000000
2007/12/7,09:11:00,8783.58,8783.58,8783.58,8783.58,846000000
2007/12/7,09:12:00,8787.59,8787.59,8787.59,8787.59,690000000
2007/12/7,09:13:00,8788.95,8788.95,8788.95,8788.95,735000000
2007/12/7,09:14:00,8789.05,8789.05,8789.05,8789.05,777000000
2007/12/7,09:15:00,8790.91,8790.91,8790.91,8790.91,645000000
2007/12/7,09:16:00,8790.30,8790.30,8790.30,8790.30,831000000
2007/12/7,09:17:00,8789.90,8789.90,8789.90,8789.90,551000000
2007/12/7,09:18:00,8788.88,8788.88,8788.88,8788.88,567000000
2007/12/7,09:19:00,8787.12,8787.12,8787.12,8787.12,631000000
2007/12/7,09:20:00,8781.58,8781.58,8781.58,8781.58,546000000
2007/12/7,09:21:00,8777.93,8777.93,8777.93,8777.93,704000000
2007/12/7,09:22:00,8772.59,8772.59,8772.59,8772.59,639000000
2007/12/7,09:23:00,8766.87,8766.87,8766.87,8766.87,837000000
2007/12/7,09:24:00,8762.92,8762.92,8762.92,8762.92,722000000
2007/12/7,09:25:00,8762.69,8762.69,8762.69,8762.69,644000000
2007/12/7,09:26:00,8763.18,8763.18,8763.18,8763.18,959000000
2007/12/7,09:27:00,8767.89,8767.89,8767.89,8767.89,586000000
2007/12/7,09:28:00,8768.14,8768.14,8768.14,8768.14,705000000
2007/12/7,09:29:00,8771.27,8771.27,8771.27,8771.27,464000000
2007/12/7,09:30:00,8772.09,8772.09,8772.09,8772.09,370000000
2007/12/7,09:31:00,8772.79,8772.79,8772.79,8772.79,657000000
2007/12/7,09:32:00,8772.53,8772.53,8772.53,8772.53,482000000
2007/12/7,09:33:00,8770.78,8770.78,8770.78,8770.78,631000000
2007/12/7,09:34:00,8769.34,8769.34,8769.34,8769.34,545000000
2007/12/7,09:35:00,8765.75,8765.75,8765.75,8765.75,478000000
2007/12/7,09:36:00,8761.87,8761.87,8761.87,8761.87,593000000
2007/12/7,09:37:00,8763.37,8763.37,8763.37,8763.37,410000000
2007/12/7,09:38:00,8760.72,8760.72,8760.72,8760.72,607000000
2007/12/7,09:39:00,8760.01,8760.01,8760.01,8760.01,454000000
2007/12/7,09:40:00,8758.00,8758.00,8758.00,8758.00,332000000
2007/12/7,09:41:00,8757.18,8757.18,8757.18,8757.18,472000000
2007/12/7,09:42:00,8757.10,8757.10,8757.10,8757.10,330000000
2007/12/7,09:43:00,8759.00,8759.00,8759.00,8759.00,418000000
2007/12/7,09:44:00,8763.68,8763.68,8763.68,8763.68,491000000
2007/12/7,09:45:00,8765.71,8765.71,8765.71,8765.71,480000000
2007/12/7,09:46:00,8772.02,8772.02,8772.02,8772.02,739000000
2007/12/7,09:47:00,8772.57,8772.57,8772.57,8772.57,440000000
2007/12/7,09:48:00,8776.20,8776.20,8776.20,8776.20,854000000
2007/12/7,09:49:00,8785.02,8785.02,8785.02,8785.02,715000000
2007/12/7,09:50:00,8786.21,8786.21,8786.21,8786.21,468000000
2007/12/7,09:51:00,8787.40,8787.40,8787.40,8787.40,657000000
2007/12/7,09:52:00,8792.20,8792.20,8792.20,8792.20,412000000
2007/12/7,09:53:00,8794.99,8794.99,8794.99,8794.99,625000000
2007/12/7,09:54:00,8799.35,8799.35,8799.35,8799.35,687000000
2007/12/7,09:55:00,8802.44,8802.44,8802.44,8802.44,528000000
2007/12/7,09:56:00,8803.26,8803.26,8803.26,8803.26,622000000
2007/12/7,09:57:00,8804.93,8804.93,8804.93,8804.93,522000000
2007/12/7,09:58:00,8801.53,8801.53,8801.53,8801.53,549000000
2007/12/7,09:59:00,8801.28,8801.28,8801.28,8801.28,519000000
2007/12/7,10:00:00,8798.81,8798.81,8798.81,8798.81,363000000
2007/12/7,10:01:00,8796.03,8796.03,8796.03,8796.03,515000000
2007/12/7,10:02:00,8794.63,8794.63,8794.63,8794.63,360000000
2007/12/7,10:03:00,8796.20,8796.20,8796.20,8796.20,516000000
2007/12/7,10:04:00,8794.01,8794.01,8794.01,8794.01,555000000
2007/12/7,10:05:00,8791.13,8791.13,8791.13,8791.13,347000000
2007/12/7,10:06:00,8789.44,8789.44,8789.44,8789.44,368000000
2007/12/7,10:07:00,8789.05,8789.05,8789.05,8789.05,255000000
2007/12/7,10:08:00,8789.27,8789.27,8789.27,8789.27,353000000
2007/12/7,10:09:00,8794.29,8794.29,8794.29,8794.29,408000000
2007/12/7,10:10:00,8793.07,8793.07,8793.07,8793.07,290000000
2007/12/7,10:11:00,8791.72,8791.72,8791.72,8791.72,508000000
2007/12/7,10:12:00,8790.47,8790.47,8790.47,8790.47,214000000
2007/12/7,10:13:00,8790.55,8790.55,8790.55,8790.55,252000000
2007/12/7,10:14:00,8790.75,8790.75,8790.75,8790.75,223000000
2007/12/7,10:15:00,8788.43,8788.43,8788.43,8788.43,283000000
2007/12/7,10:16:00,8790.71,8790.71,8790.71,8790.71,294000000
2007/12/7,10:17:00,8788.50,8788.50,8788.50,8788.50,268000000
2007/12/7,10:18:00,8791.03,8791.03,8791.03,8791.03,254000000
2007/12/7,10:19:00,8791.08,8791.08,8791.08,8791.08,203000000
2007/12/7,10:20:00,8789.88,8789.88,8789.88,8789.88,225000000
2007/12/7,10:21:00,8791.79,8791.79,8791.79,8791.79,384000000
2007/12/7,10:22:00,8791.49,8791.49,8791.49,8791.49,254000000
2007/12/7,10:23:00,8790.75,8790.75,8790.75,8790.75,275000000
2007/12/7,10:24:00,8789.59,8789.59,8789.59,8789.59,198000000
2007/12/7,10:25:00,8788.32,8788.32,8788.32,8788.32,234000000
2007/12/7,10:26:00,8788.04,8788.04,8788.04,8788.04,334000000
2007/12/7,10:27:00,8785.35,8785.35,8785.35,8785.35,215000000
2007/12/7,10:28:00,8786.19,8786.19,8786.19,8786.19,349000000
2007/12/7,10:29:00,8782.69,8782.69,8782.69,8782.69,279000000
2007/12/7,10:30:00,8780.18,8780.18,8780.18,8780.18,242000000
2007/12/7,10:31:00,8778.52,8778.52,8778.52,8778.52,468000000
2007/12/7,10:32:00,8774.83,8774.83,8774.83,8774.83,288000000
2007/12/7,10:33:00,8772.81,8772.81,8772.81,8772.81,348000000
2007/12/7,10:34:00,8769.66,8769.66,8769.66,8769.66,312000000
2007/12/7,10:35:00,8768.30,8768.30,8768.30,8768.30,331000000
2007/12/7,10:36:00,8766.61,8766.61,8766.61,8766.61,414000000
2007/12/7,10:37:00,8764.01,8764.01,8764.01,8764.01,269000000
2007/12/7,10:38:00,8761.75,8761.75,8761.75,8761.75,440000000
2007/12/7,10:39:00,8758.27,8758.27,8758.27,8758.27,462000000
2007/12/7,10:40:00,8756.79,8756.79,8756.79,8756.79,428000000
2007/12/7,10:41:00,8754.98,8754.98,8754.98,8754.98,446000000
2007/12/7,10:42:00,8754.31,8754.31,8754.31,8754.31,300000000
2007/12/7,10:43:00,8754.32,8754.32,8754.32,8754.32,382000000
2007/12/7,10:44:00,8753.58,8753.58,8753.58,8753.58,295000000
2007/12/7,10:45:00,8753.01,8753.01,8753.01,8753.01,291000000
2007/12/7,10:46:00,8754.64,8754.64,8754.64,8754.64,327000000
2007/12/7,10:47:00,8756.67,8756.67,8756.67,8756.67,216000000
2007/12/7,10:48:00,8760.84,8760.84,8760.84,8760.84,325000000
2007/12/7,10:49:00,8761.09,8761.09,8761.09,8761.09,241000000
2007/12/7,10:50:00,8763.93,8763.93,8763.93,8763.93,268000000
2007/12/7,10:51:00,8766.44,8766.44,8766.44,8766.44,258000000
2007/12/7,10:52:00,8770.39,8770.39,8770.39,8770.39,155000000
2007/12/7,10:53:00,8768.01,8768.01,8768.01,8768.01,273000000
2007/12/7,10:54:00,8768.95,8768.95,8768.95,8768.95,191000000
2007/12/7,10:55:00,8768.53,8768.53,8768.53,8768.53,185000000
2007/12/7,10:56:00,8766.26,8766.26,8766.26,8766.26,205000000
2007/12/7,10:57:00,8766.12,8766.12,8766.12,8766.12,273000000
2007/12/7,10:58:00,8761.60,8761.60,8761.60,8761.60,241000000
2007/12/7,10:59:00,8760.72,8760.72,8760.72,8760.72,223000000
2007/12/7,11:00:00,8758.22,8758.22,8758.22,8758.22,200000000
2007/12/7,11:01:00,8757.46,8757.46,8757.46,8757.46,228000000
2007/12/7,11:02:00,8756.79,8756.79,8756.79,8756.79,167000000
2007/12/7,11:03:00,8757.69,8757.69,8757.69,8757.69,251000000
2007/12/7,11:04:00,8755.64,8755.64,8755.64,8755.64,215000000
2007/12/7,11:05:00,8757.20,8757.20,8757.20,8757.20,250000000
2007/12/7,11:06:00,8759.06,8759.06,8759.06,8759.06,371000000
2007/12/7,11:07:00,8760.87,8760.87,8760.87,8760.87,304000000
2007/12/7,11:08:00,8765.96,8765.96,8765.96,8765.96,506000000
2007/12/7,11:09:00,8766.09,8766.09,8766.09,8766.09,310000000
2007/12/7,11:10:00,8766.29,8766.29,8766.29,8766.29,241000000
2007/12/7,11:11:00,8768.88,8768.88,8768.88,8768.88,316000000
2007/12/7,11:12:00,8772.41,8772.41,8772.41,8772.41,247000000
2007/12/7,11:13:00,8773.23,8773.23,8773.23,8773.23,352000000
2007/12/7,11:14:00,8772.43,8772.43,8772.43,8772.43,214000000
2007/12/7,11:15:00,8774.20,8774.20,8774.20,8774.20,203000000
2007/12/7,11:16:00,8773.13,8773.13,8773.13,8773.13,204000000
2007/12/7,11:17:00,8772.75,8772.75,8772.75,8772.75,153000000
2007/12/7,11:18:00,8771.90,8771.90,8771.90,8771.90,312000000
2007/12/7,11:19:00,8767.92,8767.92,8767.92,8767.92,230000000
2007/12/7,11:20:00,8767.28,8767.28,8767.28,8767.28,262000000
2007/12/7,11:21:00,8765.95,8765.95,8765.95,8765.95,309000000
2007/12/7,11:22:00,8763.21,8763.21,8763.21,8763.21,262000000
2007/12/7,11:23:00,8759.18,8759.18,8759.18,8759.18,610000000
2007/12/7,11:24:00,8758.58,8758.58,8758.58,8758.58,329000000
2007/12/7,11:25:00,8755.31,8755.31,8755.31,8755.31,453000000
2007/12/7,11:26:00,8752.94,8752.94,8752.94,8752.94,577000000
2007/12/7,11:27:00,8751.22,8751.22,8751.22,8751.22,394000000
2007/12/7,11:28:00,8748.84,8748.84,8748.84,8748.84,574000000
2007/12/7,11:29:00,8745.07,8745.07,8745.07,8745.07,617000000
2007/12/7,11:30:00,8742.59,8742.59,8742.59,8742.59,534000000
2007/12/7,11:31:00,8745.02,8745.02,8745.02,8745.02,540000000
2007/12/7,11:32:00,8742.33,8742.33,8742.33,8742.33,360000000
2007/12/7,11:33:00,8740.63,8740.63,8740.63,8740.63,395000000
2007/12/7,11:34:00,8748.14,8748.14,8748.14,8748.14,394000000
2007/12/7,11:35:00,8746.63,8746.63,8746.63,8746.63,415000000
2007/12/7,11:36:00,8747.42,8747.42,8747.42,8747.42,344000000
2007/12/7,11:37:00,8746.93,8746.93,8746.93,8746.93,229000000
2007/12/7,11:38:00,8755.59,8755.59,8755.59,8755.59,453000000
2007/12/7,11:39:00,8758.51,8758.51,8758.51,8758.51,315000000
2007/12/7,11:40:00,8761.51,8761.51,8761.51,8761.51,309000000
2007/12/7,11:41:00,8759.90,8759.90,8759.90,8759.90,324000000
2007/12/7,11:42:00,8760.07,8760.07,8760.07,8760.07,207000000
2007/12/7,11:43:00,8761.11,8761.11,8761.11,8761.11,272000000
2007/12/7,11:44:00,8758.96,8758.96,8758.96,8758.96,197000000
2007/12/7,11:45:00,8760.25,8760.25,8760.25,8760.25,162000000
2007/12/7,11:46:00,8762.29,8762.29,8762.29,8762.29,308000000
2007/12/7,11:47:00,8767.03,8767.03,8767.03,8767.03,394000000
2007/12/7,11:48:00,8768.31,8768.31,8768.31,8768.31,437000000
2007/12/7,11:49:00,8768.60,8768.60,8768.60,8768.60,258000000
2007/12/7,11:50:00,8769.98,8769.98,8769.98,8769.98,324000000
2007/12/7,11:51:00,8769.37,8769.37,8769.37,8769.37,302000000
2007/12/7,11:52:00,8771.75,8771.75,8771.75,8771.75,223000000
2007/12/7,11:53:00,8772.47,8772.47,8772.47,8772.47,273000000
2007/12/7,11:54:00,8774.87,8774.87,8774.87,8774.87,290000000
2007/12/7,11:55:00,8776.31,8776.31,8776.31,8776.31,262000000
2007/12/7,11:56:00,8776.18,8776.18,8776.18,8776.18,384000000
2007/12/7,11:57:00,8773.51,8773.51,8773.51,8773.51,231000000
2007/12/7,11:58:00,8772.94,8772.94,8772.94,8772.94,307000000
2007/12/7,11:59:00,8772.79,8772.79,8772.79,8772.79,167000000
2007/12/7,12:00:00,8770.52,8770.52,8770.52,8770.52,242000000
2007/12/7,12:01:00,8769.12,8769.12,8769.12,8769.12,304000000
2007/12/7,12:02:00,8768.40,8768.40,8768.40,8768.40,209000000
2007/12/7,12:03:00,8769.45,8769.45,8769.45,8769.45,257000000
2007/12/7,12:04:00,8765.63,8765.63,8765.63,8765.63,158000000
2007/12/7,12:05:00,8766.50,8766.50,8766.50,8766.50,201000000
2007/12/7,12:06:00,8764.11,8764.11,8764.11,8764.11,213000000
2007/12/7,12:07:00,8763.82,8763.82,8763.82,8763.82,157000000
2007/12/7,12:08:00,8763.47,8763.47,8763.47,8763.47,234000000
2007/12/7,12:09:00,8762.61,8762.61,8762.61,8762.61,242000000
2007/12/7,12:10:00,8762.32,8762.32,8762.32,8762.32,394000000
2007/12/7,12:11:00,8762.05,8762.05,8762.05,8762.05,276000000
2007/12/7,12:12:00,8764.16,8764.16,8764.16,8764.16,214000000
2007/12/7,12:13:00,8765.58,8765.58,8765.58,8765.58,271000000
2007/12/7,12:14:00,8765.59,8765.59,8765.59,8765.59,234000000
2007/12/7,12:15:00,8772.36,8772.36,8772.36,8772.36,246000000
2007/12/7,12:16:00,8774.30,8774.30,8774.30,8774.30,274000000
2007/12/7,12:17:00,8772.49,8772.49,8772.49,8772.49,426000000
2007/12/7,12:18:00,8775.18,8775.18,8775.18,8775.18,348000000
2007/12/7,12:19:00,8775.35,8775.35,8775.35,8775.35,286000000
2007/12/7,12:20:00,8773.04,8773.04,8773.04,8773.04,257000000
2007/12/7,12:21:00,8774.94,8774.94,8774.94,8774.94,333000000
2007/12/7,12:22:00,8774.74,8774.74,8774.74,8774.74,215000000
2007/12/7,12:23:00,8775.91,8775.91,8775.91,8775.91,312000000
2007/12/7,12:24:00,8776.11,8776.11,8776.11,8776.11,289000000
2007/12/7,12:25:00,8774.31,8774.31,8774.31,8774.31,303000000
2007/12/7,12:26:00,8774.00,8774.00,8774.00,8774.00,328000000
2007/12/7,12:27:00,8775.58,8775.58,8775.58,8775.58,426000000
2007/12/7,12:28:00,8774.13,8774.13,8774.13,8774.13,270000000
2007/12/7,12:29:00,8771.28,8771.28,8771.28,8771.28,237000000
2007/12/7,12:30:00,8771.43,8771.43,8771.43,8771.43,231000000
2007/12/7,12:31:00,8772.37,8772.37,8772.37,8772.37,311000000
2007/12/7,12:32:00,8769.32,8769.32,8769.32,8769.32,300000000
2007/12/7,12:33:00,8770.50,8770.50,8770.50,8770.50,271000000
2007/12/7,12:34:00,8767.42,8767.42,8767.42,8767.42,289000000
2007/12/7,12:35:00,8765.29,8765.29,8765.29,8765.29,176000000
2007/12/7,12:36:00,8763.59,8763.59,8763.59,8763.59,325000000
2007/12/7,12:37:00,8762.39,8762.39,8762.39,8762.39,267000000
2007/12/7,12:38:00,8760.88,8760.88,8760.88,8760.88,365000000
2007/12/7,12:39:00,8760.55,8760.55,8760.55,8760.55,270000000
2007/12/7,12:40:00,8756.10,8756.10,8756.10,8756.10,304000000
2007/12/7,12:41:00,8757.08,8757.08,8757.08,8757.08,358000000
2007/12/7,12:42:00,8755.84,8755.84,8755.84,8755.84,284000000
2007/12/7,12:43:00,8756.83,8756.83,8756.83,8756.83,495000000
2007/12/7,12:44:00,8763.66,8763.66,8763.66,8763.66,318000000
2007/12/7,12:45:00,8764.15,8764.15,8764.15,8764.15,236000000
2007/12/7,12:46:00,8765.09,8765.09,8765.09,8765.09,288000000
2007/12/7,12:47:00,8764.43,8764.43,8764.43,8764.43,271000000
2007/12/7,12:48:00,8766.20,8766.20,8766.20,8766.20,339000000
2007/12/7,12:49:00,8764.92,8764.92,8764.92,8764.92,309000000
2007/12/7,12:50:00,8764.11,8764.11,8764.11,8764.11,248000000
2007/12/7,12:51:00,8760.96,8760.96,8760.96,8760.96,287000000
2007/12/7,12:52:00,8762.31,8762.31,8762.31,8762.31,176000000
2007/12/7,12:53:00,8761.16,8761.16,8761.16,8761.16,300000000
2007/12/7,12:54:00,8761.33,8761.33,8761.33,8761.33,240000000
2007/12/7,12:55:00,8762.37,8762.37,8762.37,8762.37,431000000
2007/12/7,12:56:00,8761.80,8761.80,8761.80,8761.80,319000000
2007/12/7,12:57:00,8761.02,8761.02,8761.02,8761.02,433000000
2007/12/7,12:58:00,8764.85,8764.85,8764.85,8764.85,496000000
2007/12/7,12:59:00,8764.34,8764.34,8764.34,8764.34,263000000
2007/12/7,13:00:00,8763.22,8763.22,8763.22,8763.22,397000000
2007/12/7,13:01:00,8764.10,8764.10,8764.10,8764.10,380000000
2007/12/7,13:02:00,8765.14,8765.14,8765.14,8765.14,258000000
2007/12/7,13:03:00,8764.39,8764.39,8764.39,8764.39,440000000
2007/12/7,13:04:00,8763.07,8763.07,8763.07,8763.07,301000000
2007/12/7,13:05:00,8762.86,8762.86,8762.86,8762.86,334000000
2007/12/7,13:06:00,8762.34,8762.34,8762.34,8762.34,454000000
2007/12/7,13:07:00,8762.99,8762.99,8762.99,8762.99,326000000
2007/12/7,13:08:00,8759.09,8759.09,8759.09,8759.09,409000000
2007/12/7,13:09:00,8759.19,8759.19,8759.19,8759.19,368000000
2007/12/7,13:10:00,8758.23,8758.23,8758.23,8758.23,414000000
2007/12/7,13:11:00,8756.60,8756.60,8756.60,8756.60,515000000
2007/12/7,13:12:00,8756.87,8756.87,8756.87,8756.87,464000000
2007/12/7,13:13:00,8753.81,8753.81,8753.81,8753.81,500000000
2007/12/7,13:14:00,8754.36,8754.36,8754.36,8754.36,358000000
2007/12/7,13:15:00,8754.19,8754.19,8754.19,8754.19,394000000
2007/12/7,13:16:00,8753.76,8753.76,8753.76,8753.76,537000000
2007/12/7,13:17:00,8753.26,8753.26,8753.26,8753.26,452000000
2007/12/7,13:18:00,8752.81,8752.81,8752.81,8752.81,650000000
2007/12/7,13:19:00,8749.87,8749.87,8749.87,8749.87,499000000
2007/12/7,13:20:00,8749.90,8749.90,8749.90,8749.90,533000000
2007/12/7,13:21:00,8749.88,8749.88,8749.88,8749.88,715000000
2007/12/7,13:22:00,8749.15,8749.15,8749.15,8749.15,695000000
2007/12/7,13:23:00,8744.48,8744.48,8744.48,8744.48,778000000
2007/12/7,13:24:00,8747.11,8747.11,8747.11,8747.11,815000000
2007/12/7,13:25:00,8746.75,8746.75,8746.75,8746.75,639000000
2007/12/7,13:26:00,8746.76,8746.76,8746.76,8746.76,0
2007/12/7,13:27:00,8746.76,8746.76,8746.76,8746.76,0
2007/12/7,13:28:00,8746.76,8746.76,8746.76,8746.76,0
2007/12/7,13:29:00,8746.76,8746.76,8746.76,8746.76,0
2007/12/7,13:30:00,8722.38,8722.38,8722.38,8722.38,2116032512
2007/12/10,09:01:00,8700.48,8700.48,8700.48,8700.48,2991000064
2007/12/10,09:02:00,8692.85,8692.85,8692.85,8692.85,667000000
2007/12/10,09:03:00,8694.01,8694.01,8694.01,8694.01,661000000
2007/12/10,09:04:00,8689.21,8689.21,8689.21,8689.21,755000000
2007/12/10,09:05:00,8688.28,8688.28,8688.28,8688.28,690000000
2007/12/10,09:06:00,8685.40,8685.40,8685.40,8685.40,803000000
2007/12/10,09:07:00,8683.16,8683.16,8683.16,8683.16,473000000
2007/12/10,09:08:00,8681.43,8681.43,8681.43,8681.43,531000000
2007/12/10,09:09:00,8681.05,8681.05,8681.05,8681.05,525000000
2007/12/10,09:10:00,8680.05,8680.05,8680.05,8680.05,432000000
2007/12/10,09:11:00,8683.21,8683.21,8683.21,8683.21,550000000
2007/12/10,09:12:00,8683.66,8683.66,8683.66,8683.66,383000000
2007/12/10,09:13:00,8685.76,8685.76,8685.76,8685.76,571000000
2007/12/10,09:14:00,8687.78,8687.78,8687.78,8687.78,487000000
2007/12/10,09:15:00,8696.19,8696.19,8696.19,8696.19,466000000
2007/12/10,09:16:00,8701.04,8701.04,8701.04,8701.04,517000000
2007/12/10,09:17:00,8705.42,8705.42,8705.42,8705.42,357000000
2007/12/10,09:18:00,8704.96,8704.96,8704.96,8704.96,470000000
2007/12/10,09:19:00,8704.60,8704.60,8704.60,8704.60,448000000
2007/12/10,09:20:00,8703.25,8703.25,8703.25,8703.25,408000000
2007/12/10,09:21:00,8699.26,8699.26,8699.26,8699.26,511000000
2007/12/10,09:22:00,8699.82,8699.82,8699.82,8699.82,377000000
2007/12/10,09:23:00,8694.18,8694.18,8694.18,8694.18,480000000
2007/12/10,09:24:00,8692.15,8692.15,8692.15,8692.15,362000000
2007/12/10,09:25:00,8687.97,8687.97,8687.97,8687.97,320000000
2007/12/10,09:26:00,8685.92,8685.92,8685.92,8685.92,508000000
2007/12/10,09:27:00,8682.48,8682.48,8682.48,8682.48,365000000
2007/12/10,09:28:00,8678.38,8678.38,8678.38,8678.38,466000000
2007/12/10,09:29:00,8671.14,8671.14,8671.14,8671.14,443000000
2007/12/10,09:30:00,8666.51,8666.51,8666.51,8666.51,412000000
2007/12/10,09:31:00,8662.35,8662.35,8662.35,8662.35,609000000
2007/12/10,09:32:00,8658.03,8658.03,8658.03,8658.03,363000000
2007/12/10,09:33:00,8654.30,8654.30,8654.30,8654.30,499000000
2007/12/10,09:34:00,8655.00,8655.00,8655.00,8655.00,454000000
2007/12/10,09:35:00,8653.79,8653.79,8653.79,8653.79,367000000
2007/12/10,09:36:00,8658.19,8658.19,8658.19,8658.19,439000000
2007/12/10,09:37:00,8660.95,8660.95,8660.95,8660.95,329000000
2007/12/10,09:38:00,8665.70,8665.70,8665.70,8665.70,308000000
2007/12/10,09:39:00,8670.70,8670.70,8670.70,8670.70,284000000
2007/12/10,09:40:00,8672.72,8672.72,8672.72,8672.72,270000000
2007/12/10,09:41:00,8673.49,8673.49,8673.49,8673.49,313000000
2007/12/10,09:42:00,8674.34,8674.34,8674.34,8674.34,255000000
2007/12/10,09:43:00,8672.16,8672.16,8672.16,8672.16,348000000
2007/12/10,09:44:00,8670.45,8670.45,8670.45,8670.45,305000000
2007/12/10,09:45:00,8668.33,8668.33,8668.33,8668.33,241000000
2007/12/10,09:46:00,8668.23,8668.23,8668.23,8668.23,298000000
2007/12/10,09:47:00,8668.36,8668.36,8668.36,8668.36,200000000
2007/12/10,09:48:00,8670.35,8670.35,8670.35,8670.35,230000000
2007/12/10,09:49:00,8673.58,8673.58,8673.58,8673.58,229000000
2007/12/10,09:50:00,8672.98,8672.98,8672.98,8672.98,181000000
2007/12/10,09:51:00,8675.12,8675.12,8675.12,8675.12,266000000
2007/12/10,09:52:00,8675.37,8675.37,8675.37,8675.37,172000000
2007/12/10,09:53:00,8676.46,8676.46,8676.46,8676.46,286000000
2007/12/10,09:54:00,8676.20,8676.20,8676.20,8676.20,210000000
2007/12/10,09:55:00,8678.25,8678.25,8678.25,8678.25,182000000
2007/12/10,09:56:00,8679.77,8679.77,8679.77,8679.77,253000000
2007/12/10,09:57:00,8679.37,8679.37,8679.37,8679.37,191000000
2007/12/10,09:58:00,8680.51,8680.51,8680.51,8680.51,222000000
2007/12/10,09:59:00,8679.61,8679.61,8679.61,8679.61,179000000
2007/12/10,10:00:00,8679.73,8679.73,8679.73,8679.73,236000000
2007/12/10,10:01:00,8679.76,8679.76,8679.76,8679.76,227000000
2007/12/10,10:02:00,8679.73,8679.73,8679.73,8679.73,145000000
2007/12/10,10:03:00,8676.87,8676.87,8676.87,8676.87,269000000
2007/12/10,10:04:00,8674.85,8674.85,8674.85,8674.85,219000000
2007/12/10,10:05:00,8674.65,8674.65,8674.65,8674.65,206000000
2007/12/10,10:06:00,8675.36,8675.36,8675.36,8675.36,200000000
2007/12/10,10:07:00,8674.02,8674.02,8674.02,8674.02,123000000
2007/12/10,10:08:00,8671.97,8671.97,8671.97,8671.97,205000000
2007/12/10,10:09:00,8671.67,8671.67,8671.67,8671.67,184000000
2007/12/10,10:10:00,8670.59,8670.59,8670.59,8670.59,222000000
2007/12/10,10:11:00,8669.74,8669.74,8669.74,8669.74,239000000
2007/12/10,10:12:00,8667.62,8667.62,8667.62,8667.62,173000000
2007/12/10,10:13:00,8667.13,8667.13,8667.13,8667.13,272000000
2007/12/10,10:14:00,8666.69,8666.69,8666.69,8666.69,183000000
2007/12/10,10:15:00,8666.39,8666.39,8666.39,8666.39,269000000
2007/12/10,10:16:00,8665.03,8665.03,8665.03,8665.03,214000000
2007/12/10,10:17:00,8663.20,8663.20,8663.20,8663.20,136000000
2007/12/10,10:18:00,8662.04,8662.04,8662.04,8662.04,269000000
2007/12/10,10:19:00,8662.27,8662.27,8662.27,8662.27,210000000
2007/12/10,10:20:00,8662.93,8662.93,8662.93,8662.93,230000000
2007/12/10,10:21:00,8663.73,8663.73,8663.73,8663.73,265000000
2007/12/10,10:22:00,8663.72,8663.72,8663.72,8663.72,178000000
2007/12/10,10:23:00,8663.03,8663.03,8663.03,8663.03,198000000
2007/12/10,10:24:00,8661.20,8661.20,8661.20,8661.20,171000000
2007/12/10,10:25:00,8662.04,8662.04,8662.04,8662.04,136000000
2007/12/10,10:26:00,8662.66,8662.66,8662.66,8662.66,168000000
2007/12/10,10:27:00,8664.11,8664.11,8664.11,8664.11,164000000
2007/12/10,10:28:00,8667.17,8667.17,8667.17,8667.17,212000000
2007/12/10,10:29:00,8669.64,8669.64,8669.64,8669.64,169000000
2007/12/10,10:30:00,8671.80,8671.80,8671.80,8671.80,173000000
2007/12/10,10:31:00,8673.03,8673.03,8673.03,8673.03,193000000
2007/12/10,10:32:00,8674.31,8674.31,8674.31,8674.31,109000000
2007/12/10,10:33:00,8673.25,8673.25,8673.25,8673.25,139000000
2007/12/10,10:34:00,8673.22,8673.22,8673.22,8673.22,119000000
2007/12/10,10:35:00,8673.85,8673.85,8673.85,8673.85,182000000
2007/12/10,10:36:00,8674.98,8674.98,8674.98,8674.98,130000000
2007/12/10,10:37:00,8672.74,8672.74,8672.74,8672.74,149000000
2007/12/10,10:38:00,8672.96,8672.96,8672.96,8672.96,165000000
2007/12/10,10:39:00,8673.67,8673.67,8673.67,8673.67,151000000
2007/12/10,10:40:00,8674.37,8674.37,8674.37,8674.37,183000000
2007/12/10,10:41:00,8677.95,8677.95,8677.95,8677.95,303000000
2007/12/10,10:42:00,8682.35,8682.35,8682.35,8682.35,239000000
2007/12/10,10:43:00,8686.60,8686.60,8686.60,8686.60,468000000
2007/12/10,10:44:00,8689.68,8689.68,8689.68,8689.68,380000000
2007/12/10,10:45:00,8689.36,8689.36,8689.36,8689.36,333000000
2007/12/10,10:46:00,8690.09,8690.09,8690.09,8690.09,484000000
2007/12/10,10:47:00,8689.27,8689.27,8689.27,8689.27,216000000
2007/12/10,10:48:00,8689.73,8689.73,8689.73,8689.73,244000000
2007/12/10,10:49:00,8687.65,8687.65,8687.65,8687.65,152000000
2007/12/10,10:50:00,8686.75,8686.75,8686.75,8686.75,157000000
2007/12/10,10:51:00,8687.55,8687.55,8687.55,8687.55,164000000
2007/12/10,10:52:00,8685.14,8685.14,8685.14,8685.14,161000000
2007/12/10,10:53:00,8685.33,8685.33,8685.33,8685.33,170000000
2007/12/10,10:54:00,8683.10,8683.10,8683.10,8683.10,209000000
2007/12/10,10:55:00,8683.60,8683.60,8683.60,8683.60,164000000
2007/12/10,10:56:00,8689.05,8689.05,8689.05,8689.05,213000000
2007/12/10,10:57:00,8685.00,8685.00,8685.00,8685.00,149000000
2007/12/10,10:58:00,8685.02,8685.02,8685.02,8685.02,164000000
2007/12/10,10:59:00,8687.55,8687.55,8687.55,8687.55,129000000
2007/12/10,11:00:00,8690.63,8690.63,8690.63,8690.63,229000000
2007/12/10,11:01:00,8694.79,8694.79,8694.79,8694.79,314000000
2007/12/10,11:02:00,8694.51,8694.51,8694.51,8694.51,151000000
2007/12/10,11:03:00,8694.74,8694.74,8694.74,8694.74,231000000
2007/12/10,11:04:00,8696.08,8696.08,8696.08,8696.08,186000000
2007/12/10,11:05:00,8695.37,8695.37,8695.37,8695.37,216000000
2007/12/10,11:06:00,8695.37,8695.37,8695.37,8695.37,236000000
2007/12/10,11:07:00,8694.67,8694.67,8694.67,8694.67,131000000
2007/12/10,11:08:00,8694.43,8694.43,8694.43,8694.43,227000000
2007/12/10,11:09:00,8693.32,8693.32,8693.32,8693.32,201000000
2007/12/10,11:10:00,8691.60,8691.60,8691.60,8691.60,237000000
2007/12/10,11:11:00,8695.61,8695.61,8695.61,8695.61,212000000
2007/12/10,11:12:00,8697.88,8697.88,8697.88,8697.88,206000000
2007/12/10,11:13:00,8701.26,8701.26,8701.26,8701.26,261000000
2007/12/10,11:14:00,8700.87,8700.87,8700.87,8700.87,289000000
2007/12/10,11:15:00,8700.98,8700.98,8700.98,8700.98,220000000
2007/12/10,11:16:00,8701.52,8701.52,8701.52,8701.52,369000000
2007/12/10,11:17:00,8699.27,8699.27,8699.27,8699.27,180000000
2007/12/10,11:18:00,8702.04,8702.04,8702.04,8702.04,559000000
2007/12/10,11:19:00,8705.15,8705.15,8705.15,8705.15,275000000
2007/12/10,11:20:00,8706.14,8706.14,8706.14,8706.14,205000000
2007/12/10,11:21:00,8706.35,8706.35,8706.35,8706.35,210000000
2007/12/10,11:22:00,8706.58,8706.58,8706.58,8706.58,168000000
2007/12/10,11:23:00,8703.49,8703.49,8703.49,8703.49,205000000
2007/12/10,11:24:00,8704.97,8704.97,8704.97,8704.97,193000000
2007/12/10,11:25:00,8703.60,8703.60,8703.60,8703.60,160000000
2007/12/10,11:26:00,8700.02,8700.02,8700.02,8700.02,159000000
2007/12/10,11:27:00,8698.50,8698.50,8698.50,8698.50,128000000
2007/12/10,11:28:00,8695.20,8695.20,8695.20,8695.20,186000000
2007/12/10,11:29:00,8694.54,8694.54,8694.54,8694.54,168000000
2007/12/10,11:30:00,8694.41,8694.41,8694.41,8694.41,205000000
2007/12/10,11:31:00,8691.28,8691.28,8691.28,8691.28,264000000
2007/12/10,11:32:00,8689.08,8689.08,8689.08,8689.08,242000000
2007/12/10,11:33:00,8684.12,8684.12,8684.12,8684.12,342000000
2007/12/10,11:34:00,8688.53,8688.53,8688.53,8688.53,283000000
2007/12/10,11:35:00,8681.29,8681.29,8681.29,8681.29,215000000
2007/12/10,11:36:00,8682.13,8682.13,8682.13,8682.13,206000000
2007/12/10,11:37:00,8685.56,8685.56,8685.56,8685.56,194000000
2007/12/10,11:38:00,8684.88,8684.88,8684.88,8684.88,236000000
2007/12/10,11:39:00,8687.49,8687.49,8687.49,8687.49,127000000
2007/12/10,11:40:00,8690.55,8690.55,8690.55,8690.55,190000000
2007/12/10,11:41:00,8698.24,8698.24,8698.24,8698.24,312000000
2007/12/10,11:42:00,8701.28,8701.28,8701.28,8701.28,210000000
2007/12/10,11:43:00,8699.17,8699.17,8699.17,8699.17,233000000
2007/12/10,11:44:00,8700.28,8700.28,8700.28,8700.28,181000000
2007/12/10,11:45:00,8699.40,8699.40,8699.40,8699.40,148000000
2007/12/10,11:46:00,8700.49,8700.49,8700.49,8700.49,152000000
2007/12/10,11:47:00,8698.68,8698.68,8698.68,8698.68,121000000
2007/12/10,11:48:00,8697.04,8697.04,8697.04,8697.04,225000000
2007/12/10,11:49:00,8696.41,8696.41,8696.41,8696.41,197000000
2007/12/10,11:50:00,8694.34,8694.34,8694.34,8694.34,291000000
2007/12/10,11:51:00,8697.08,8697.08,8697.08,8697.08,280000000
2007/12/10,11:52:00,8697.01,8697.01,8697.01,8697.01,247000000
2007/12/10,11:53:00,8697.96,8697.96,8697.96,8697.96,203000000
2007/12/10,11:54:00,8697.99,8697.99,8697.99,8697.99,202000000
2007/12/10,11:55:00,8698.23,8698.23,8698.23,8698.23,167000000
2007/12/10,11:56:00,8695.32,8695.32,8695.32,8695.32,194000000
2007/12/10,11:57:00,8693.01,8693.01,8693.01,8693.01,133000000
2007/12/10,11:58:00,8692.62,8692.62,8692.62,8692.62,268000000
2007/12/10,11:59:00,8688.61,8688.61,8688.61,8688.61,221000000
2007/12/10,12:00:00,8687.94,8687.94,8687.94,8687.94,227000000
2007/12/10,12:01:00,8685.30,8685.30,8685.30,8685.30,243000000
2007/12/10,12:02:00,8682.36,8682.36,8682.36,8682.36,176000000
2007/12/10,12:03:00,8678.00,8678.00,8678.00,8678.00,315000000
2007/12/10,12:04:00,8673.76,8673.76,8673.76,8673.76,194000000
2007/12/10,12:05:00,8676.34,8676.34,8676.34,8676.34,200000000
2007/12/10,12:06:00,8674.53,8674.53,8674.53,8674.53,316000000
2007/12/10,12:07:00,8676.61,8676.61,8676.61,8676.61,169000000
2007/12/10,12:08:00,8676.08,8676.08,8676.08,8676.08,204000000
2007/12/10,12:09:00,8675.83,8675.83,8675.83,8675.83,132000000
2007/12/10,12:10:00,8677.59,8677.59,8677.59,8677.59,140000000
2007/12/10,12:11:00,8678.29,8678.29,8678.29,8678.29,147000000
2007/12/10,12:12:00,8679.15,8679.15,8679.15,8679.15,121000000
2007/12/10,12:13:00,8677.97,8677.97,8677.97,8677.97,153000000
2007/12/10,12:14:00,8677.65,8677.65,8677.65,8677.65,204000000
2007/12/10,12:15:00,8674.18,8674.18,8674.18,8674.18,180000000
2007/12/10,12:16:00,8671.75,8671.75,8671.75,8671.75,179000000
2007/12/10,12:17:00,8666.59,8666.59,8666.59,8666.59,253000000
2007/12/10,12:18:00,8659.45,8659.45,8659.45,8659.45,399000000
2007/12/10,12:19:00,8656.27,8656.27,8656.27,8656.27,306000000
2007/12/10,12:20:00,8655.20,8655.20,8655.20,8655.20,209000000
2007/12/10,12:21:00,8656.30,8656.30,8656.30,8656.30,239000000
2007/12/10,12:22:00,8656.92,8656.92,8656.92,8656.92,220000000
2007/12/10,12:23:00,8659.27,8659.27,8659.27,8659.27,227000000
2007/12/10,12:24:00,8660.07,8660.07,8660.07,8660.07,164000000
2007/12/10,12:25:00,8661.25,8661.25,8661.25,8661.25,180000000
2007/12/10,12:26:00,8661.58,8661.58,8661.58,8661.58,173000000
2007/12/10,12:27:00,8662.25,8662.25,8662.25,8662.25,126000000
2007/12/10,12:28:00,8661.06,8661.06,8661.06,8661.06,178000000
2007/12/10,12:29:00,8661.40,8661.40,8661.40,8661.40,145000000
2007/12/10,12:30:00,8660.61,8660.61,8660.61,8660.61,176000000
2007/12/10,12:31:00,8658.57,8658.57,8658.57,8658.57,162000000
2007/12/10,12:32:00,8661.00,8661.00,8661.00,8661.00,131000000
2007/12/10,12:33:00,8660.74,8660.74,8660.74,8660.74,170000000
2007/12/10,12:34:00,8663.20,8663.20,8663.20,8663.20,105000000
2007/12/10,12:35:00,8664.25,8664.25,8664.25,8664.25,160000000
2007/12/10,12:36:00,8662.75,8662.75,8662.75,8662.75,167000000
2007/12/10,12:37:00,8662.55,8662.55,8662.55,8662.55,144000000
2007/12/10,12:38:00,8661.30,8661.30,8661.30,8661.30,190000000
2007/12/10,12:39:00,8661.75,8661.75,8661.75,8661.75,122000000
2007/12/10,12:40:00,8661.64,8661.64,8661.64,8661.64,117000000
2007/12/10,12:41:00,8661.85,8661.85,8661.85,8661.85,137000000
2007/12/10,12:42:00,8661.04,8661.04,8661.04,8661.04,127000000
2007/12/10,12:43:00,8662.06,8662.06,8662.06,8662.06,206000000
2007/12/10,12:44:00,8661.62,8661.62,8661.62,8661.62,134000000
2007/12/10,12:45:00,8660.20,8660.20,8660.20,8660.20,173000000
2007/12/10,12:46:00,8659.20,8659.20,8659.20,8659.20,231000000
2007/12/10,12:47:00,8657.93,8657.93,8657.93,8657.93,251000000
2007/12/10,12:48:00,8650.97,8650.97,8650.97,8650.97,562000000
2007/12/10,12:49:00,8646.14,8646.14,8646.14,8646.14,421000000
2007/12/10,12:50:00,8641.04,8641.04,8641.04,8641.04,520000000
2007/12/10,12:51:00,8637.21,8637.21,8637.21,8637.21,564000000
2007/12/10,12:52:00,8640.81,8640.81,8640.81,8640.81,379000000
2007/12/10,12:53:00,8636.11,8636.11,8636.11,8636.11,417000000
2007/12/10,12:54:00,8638.74,8638.74,8638.74,8638.74,259000000
2007/12/10,12:55:00,8636.81,8636.81,8636.81,8636.81,258000000
2007/12/10,12:56:00,8637.79,8637.79,8637.79,8637.79,284000000
2007/12/10,12:57:00,8638.67,8638.67,8638.67,8638.67,246000000
2007/12/10,12:58:00,8637.34,8637.34,8637.34,8637.34,287000000
2007/12/10,12:59:00,8635.95,8635.95,8635.95,8635.95,310000000
2007/12/10,13:00:00,8637.60,8637.60,8637.60,8637.60,253000000
2007/12/10,13:01:00,8637.03,8637.03,8637.03,8637.03,369000000
2007/12/10,13:02:00,8636.87,8636.87,8636.87,8636.87,263000000
2007/12/10,13:03:00,8637.37,8637.37,8637.37,8637.37,307000000
2007/12/10,13:04:00,8633.45,8633.45,8633.45,8633.45,269000000
2007/12/10,13:05:00,8635.72,8635.72,8635.72,8635.72,322000000
2007/12/10,13:06:00,8631.40,8631.40,8631.40,8631.40,410000000
2007/12/10,13:07:00,8628.50,8628.50,8628.50,8628.50,313000000
2007/12/10,13:08:00,8626.89,8626.89,8626.89,8626.89,439000000
2007/12/10,13:09:00,8621.00,8621.00,8621.00,8621.00,372000000
2007/12/10,13:10:00,8619.54,8619.54,8619.54,8619.54,385000000
2007/12/10,13:11:00,8616.48,8616.48,8616.48,8616.48,510000000
2007/12/10,13:12:00,8614.70,8614.70,8614.70,8614.70,471000000
2007/12/10,13:13:00,8609.86,8609.86,8609.86,8609.86,478000000
2007/12/10,13:14:00,8612.87,8612.87,8612.87,8612.87,435000000
2007/12/10,13:15:00,8614.01,8614.01,8614.01,8614.01,371000000
2007/12/10,13:16:00,8615.81,8615.81,8615.81,8615.81,478000000
2007/12/10,13:17:00,8616.37,8616.37,8616.37,8616.37,323000000
2007/12/10,13:18:00,8618.07,8618.07,8618.07,8618.07,342000000
2007/12/10,13:19:00,8612.64,8612.64,8612.64,8612.64,348000000
2007/12/10,13:20:00,8608.01,8608.01,8608.01,8608.01,459000000
2007/12/10,13:21:00,8608.46,8608.46,8608.46,8608.46,513000000
2007/12/10,13:22:00,8606.08,8606.08,8606.08,8606.08,554000000
2007/12/10,13:23:00,8602.19,8602.19,8602.19,8602.19,865000000
2007/12/10,13:24:00,8594.95,8594.95,8594.95,8594.95,616000000
2007/12/10,13:25:00,8599.31,8599.31,8599.31,8599.31,653000000
2007/12/10,13:26:00,8599.31,8599.31,8599.31,8599.31,0
2007/12/10,13:27:00,8599.31,8599.31,8599.31,8599.31,0
2007/12/10,13:28:00,8599.31,8599.31,8599.31,8599.31,0
2007/12/10,13:29:00,8599.31,8599.31,8599.31,8599.31,0
2007/12/10,13:30:00,8598.03,8598.03,8598.03,8598.03,4108999936
2007/12/11,09:01:00,8648.88,8648.88,8648.88,8648.88,2014000000
2007/12/11,09:02:00,8656.53,8656.53,8656.53,8656.53,873000000
2007/12/11,09:03:00,8659.36,8659.36,8659.36,8659.36,913000000
2007/12/11,09:04:00,8654.88,8654.88,8654.88,8654.88,662000000
2007/12/11,09:05:00,8654.00,8654.00,8654.00,8654.00,507000000
2007/12/11,09:06:00,8648.79,8648.79,8648.79,8648.79,585000000
2007/12/11,09:07:00,8644.28,8644.28,8644.28,8644.28,440000000
2007/12/11,09:08:00,8638.44,8638.44,8638.44,8638.44,615000000
2007/12/11,09:09:00,8635.60,8635.60,8635.60,8635.60,777000000
2007/12/11,09:10:00,8634.09,8634.09,8634.09,8634.09,700000000
2007/12/11,09:11:00,8627.79,8627.79,8627.79,8627.79,622000000
2007/12/11,09:12:00,8626.13,8626.13,8626.13,8626.13,556000000
2007/12/11,09:13:00,8619.88,8619.88,8619.88,8619.88,753000000
2007/12/11,09:14:00,8615.78,8615.78,8615.78,8615.78,649000000
2007/12/11,09:15:00,8612.80,8612.80,8612.80,8612.80,527000000
2007/12/11,09:16:00,8607.45,8607.45,8607.45,8607.45,659000000
2007/12/11,09:17:00,8606.69,8606.69,8606.69,8606.69,527000000
2007/12/11,09:18:00,8604.06,8604.06,8604.06,8604.06,483000000
2007/12/11,09:19:00,8605.25,8605.25,8605.25,8605.25,469000000
2007/12/11,09:20:00,8603.51,8603.51,8603.51,8603.51,380000000
2007/12/11,09:21:00,8609.75,8609.75,8609.75,8609.75,565000000
2007/12/11,09:22:00,8614.32,8614.32,8614.32,8614.32,410000000
2007/12/11,09:23:00,8616.43,8616.43,8616.43,8616.43,437000000
2007/12/11,09:24:00,8619.72,8619.72,8619.72,8619.72,405000000
2007/12/11,09:25:00,8620.83,8620.83,8620.83,8620.83,360000000
2007/12/11,09:26:00,8620.15,8620.15,8620.15,8620.15,423000000
2007/12/11,09:27:00,8620.76,8620.76,8620.76,8620.76,308000000
2007/12/11,09:28:00,8617.97,8617.97,8617.97,8617.97,436000000
2007/12/11,09:29:00,8613.61,8613.61,8613.61,8613.61,363000000
2007/12/11,09:30:00,8610.64,8610.64,8610.64,8610.64,349000000
2007/12/11,09:31:00,8603.77,8603.77,8603.77,8603.77,547000000
2007/12/11,09:32:00,8597.03,8597.03,8597.03,8597.03,473000000
2007/12/11,09:33:00,8589.46,8589.46,8589.46,8589.46,699000000
2007/12/11,09:34:00,8582.12,8582.12,8582.12,8582.12,737000000
2007/12/11,09:35:00,8578.71,8578.71,8578.71,8578.71,694000000
2007/12/11,09:36:00,8575.23,8575.23,8575.23,8575.23,1114000000
2007/12/11,09:37:00,8572.48,8572.48,8572.48,8572.48,569000000
2007/12/11,09:38:00,8572.64,8572.64,8572.64,8572.64,600000000
2007/12/11,09:39:00,8569.54,8569.54,8569.54,8569.54,491000000
2007/12/11,09:40:00,8570.43,8570.43,8570.43,8570.43,378000000
2007/12/11,09:41:00,8572.74,8572.74,8572.74,8572.74,530000000
2007/12/11,09:42:00,8576.92,8576.92,8576.92,8576.92,347000000
2007/12/11,09:43:00,8581.58,8581.58,8581.58,8581.58,433000000
2007/12/11,09:44:00,8584.33,8584.33,8584.33,8584.33,362000000
2007/12/11,09:45:00,8586.52,8586.52,8586.52,8586.52,329000000
2007/12/11,09:46:00,8587.02,8587.02,8587.02,8587.02,361000000
2007/12/11,09:47:00,8588.22,8588.22,8588.22,8588.22,252000000
2007/12/11,09:48:00,8589.68,8589.68,8589.68,8589.68,282000000
2007/12/11,09:49:00,8590.27,8590.27,8590.27,8590.27,232000000
2007/12/11,09:50:00,8590.03,8590.03,8590.03,8590.03,259000000
2007/12/11,09:51:00,8591.96,8591.96,8591.96,8591.96,311000000
2007/12/11,09:52:00,8593.58,8593.58,8593.58,8593.58,232000000
2007/12/11,09:53:00,8593.64,8593.64,8593.64,8593.64,283000000
2007/12/11,09:54:00,8592.57,8592.57,8592.57,8592.57,226000000
2007/12/11,09:55:00,8592.05,8592.05,8592.05,8592.05,180000000
2007/12/11,09:56:00,8590.96,8590.96,8590.96,8590.96,246000000
2007/12/11,09:57:00,8589.79,8589.79,8589.79,8589.79,186000000
2007/12/11,09:58:00,8587.41,8587.41,8587.41,8587.41,309000000
2007/12/11,09:59:00,8585.99,8585.99,8585.99,8585.99,290000000
2007/12/11,10:00:00,8584.06,8584.06,8584.06,8584.06,303000000
2007/12/11,10:01:00,8588.89,8588.89,8588.89,8588.89,488000000
2007/12/11,10:02:00,8597.46,8597.46,8597.46,8597.46,378000000
2007/12/11,10:03:00,8600.98,8600.98,8600.98,8600.98,448000000
2007/12/11,10:04:00,8604.76,8604.76,8604.76,8604.76,299000000
2007/12/11,10:05:00,8607.92,8607.92,8607.92,8607.92,312000000
2007/12/11,10:06:00,8612.26,8612.26,8612.26,8612.26,374000000
2007/12/11,10:07:00,8612.91,8612.91,8612.91,8612.91,287000000
2007/12/11,10:08:00,8611.88,8611.88,8611.88,8611.88,330000000
2007/12/11,10:09:00,8612.76,8612.76,8612.76,8612.76,257000000
2007/12/11,10:10:00,8613.72,8613.72,8613.72,8613.72,213000000
2007/12/11,10:11:00,8611.53,8611.53,8611.53,8611.53,448000000
2007/12/11,10:12:00,8608.74,8608.74,8608.74,8608.74,246000000
2007/12/11,10:13:00,8606.88,8606.88,8606.88,8606.88,271000000
2007/12/11,10:14:00,8605.05,8605.05,8605.05,8605.05,202000000
2007/12/11,10:15:00,8607.30,8607.30,8607.30,8607.30,195000000
2007/12/11,10:16:00,8605.42,8605.42,8605.42,8605.42,210000000
2007/12/11,10:17:00,8606.48,8606.48,8606.48,8606.48,143000000
2007/12/11,10:18:00,8606.76,8606.76,8606.76,8606.76,240000000
2007/12/11,10:19:00,8608.23,8608.23,8608.23,8608.23,190000000
2007/12/11,10:20:00,8609.63,8609.63,8609.63,8609.63,178000000
2007/12/11,10:21:00,8610.46,8610.46,8610.46,8610.46,237000000
2007/12/11,10:22:00,8612.98,8612.98,8612.98,8612.98,708000000
2007/12/11,10:23:00,8622.08,8622.08,8622.08,8622.08,444000000
2007/12/11,10:24:00,8624.50,8624.50,8624.50,8624.50,405000000
2007/12/11,10:25:00,8629.25,8629.25,8629.25,8629.25,307000000
2007/12/11,10:26:00,8631.03,8631.03,8631.03,8631.03,410000000
2007/12/11,10:27:00,8634.75,8634.75,8634.75,8634.75,296000000
2007/12/11,10:28:00,8635.67,8635.67,8635.67,8635.67,389000000
2007/12/11,10:29:00,8632.48,8632.48,8632.48,8632.48,279000000
2007/12/11,10:30:00,8632.33,8632.33,8632.33,8632.33,274000000
2007/12/11,10:31:00,8629.22,8629.22,8629.22,8629.22,263000000
2007/12/11,10:32:00,8627.26,8627.26,8627.26,8627.26,149000000
2007/12/11,10:33:00,8624.04,8624.04,8624.04,8624.04,306000000
2007/12/11,10:34:00,8624.37,8624.37,8624.37,8624.37,205000000
2007/12/11,10:35:00,8623.70,8623.70,8623.70,8623.70,160000000
2007/12/11,10:36:00,8621.21,8621.21,8621.21,8621.21,182000000
2007/12/11,10:37:00,8620.38,8620.38,8620.38,8620.38,112000000
2007/12/11,10:38:00,8623.81,8623.81,8623.81,8623.81,210000000
2007/12/11,10:39:00,8626.72,8626.72,8626.72,8626.72,287000000
2007/12/11,10:40:00,8626.56,8626.56,8626.56,8626.56,160000000
2007/12/11,10:41:00,8627.77,8627.77,8627.77,8627.77,196000000
2007/12/11,10:42:00,8625.97,8625.97,8625.97,8625.97,128000000
2007/12/11,10:43:00,8625.80,8625.80,8625.80,8625.80,172000000
2007/12/11,10:44:00,8625.00,8625.00,8625.00,8625.00,179000000
2007/12/11,10:45:00,8624.06,8624.06,8624.06,8624.06,203000000
2007/12/11,10:46:00,8620.94,8620.94,8620.94,8620.94,261000000
2007/12/11,10:47:00,8619.33,8619.33,8619.33,8619.33,155000000
2007/12/11,10:48:00,8616.67,8616.67,8616.67,8616.67,267000000
2007/12/11,10:49:00,8612.81,8612.81,8612.81,8612.81,218000000
2007/12/11,10:50:00,8610.41,8610.41,8610.41,8610.41,269000000
2007/12/11,10:51:00,8609.90,8609.90,8609.90,8609.90,399000000
2007/12/11,10:52:00,8608.85,8608.85,8608.85,8608.85,197000000
2007/12/11,10:53:00,8610.07,8610.07,8610.07,8610.07,271000000
2007/12/11,10:54:00,8609.30,8609.30,8609.30,8609.30,157000000
2007/12/11,10:55:00,8609.34,8609.34,8609.34,8609.34,130000000
2007/12/11,10:56:00,8611.47,8611.47,8611.47,8611.47,172000000
2007/12/11,10:57:00,8611.58,8611.58,8611.58,8611.58,133000000
2007/12/11,10:58:00,8616.41,8616.41,8616.41,8616.41,220000000
2007/12/11,10:59:00,8615.51,8615.51,8615.51,8615.51,144000000
2007/12/11,11:00:00,8621.30,8621.30,8621.30,8621.30,154000000
2007/12/11,11:01:00,8619.31,8619.31,8619.31,8619.31,207000000
2007/12/11,11:02:00,8619.97,8619.97,8619.97,8619.97,136000000
2007/12/11,11:03:00,8617.41,8617.41,8617.41,8617.41,193000000
2007/12/11,11:04:00,8617.74,8617.74,8617.74,8617.74,142000000
2007/12/11,11:05:00,8617.38,8617.38,8617.38,8617.38,143000000
2007/12/11,11:06:00,8616.49,8616.49,8616.49,8616.49,215000000
2007/12/11,11:07:00,8618.15,8618.15,8618.15,8618.15,88000000
2007/12/11,11:08:00,8617.64,8617.64,8617.64,8617.64,201000000
2007/12/11,11:09:00,8617.70,8617.70,8617.70,8617.70,123000000
2007/12/11,11:10:00,8617.63,8617.63,8617.63,8617.63,184000000
2007/12/11,11:11:00,8622.58,8622.58,8622.58,8622.58,220000000
2007/12/11,11:12:00,8621.64,8621.64,8621.64,8621.64,132000000
2007/12/11,11:13:00,8622.98,8622.98,8622.98,8622.98,191000000
2007/12/11,11:14:00,8621.57,8621.57,8621.57,8621.57,150000000
2007/12/11,11:15:00,8625.07,8625.07,8625.07,8625.07,219000000
2007/12/11,11:16:00,8624.05,8624.05,8624.05,8624.05,196000000
2007/12/11,11:17:00,8624.01,8624.01,8624.01,8624.01,135000000
2007/12/11,11:18:00,8623.78,8623.78,8623.78,8623.78,159000000
2007/12/11,11:19:00,8621.15,8621.15,8621.15,8621.15,156000000
2007/12/11,11:20:00,8621.60,8621.60,8621.60,8621.60,139000000
2007/12/11,11:21:00,8619.87,8619.87,8619.87,8619.87,166000000
2007/12/11,11:22:00,8617.01,8617.01,8617.01,8617.01,131000000
2007/12/11,11:23:00,8612.80,8612.80,8612.80,8612.80,207000000
2007/12/11,11:24:00,8610.99,8610.99,8610.99,8610.99,177000000
2007/12/11,11:25:00,8610.73,8610.73,8610.73,8610.73,181000000
2007/12/11,11:26:00,8608.19,8608.19,8608.19,8608.19,356000000
2007/12/11,11:27:00,8604.91,8604.91,8604.91,8604.91,209000000
2007/12/11,11:28:00,8601.70,8601.70,8601.70,8601.70,322000000
2007/12/11,11:29:00,8600.02,8600.02,8600.02,8600.02,261000000
2007/12/11,11:30:00,8599.76,8599.76,8599.76,8599.76,238000000
2007/12/11,11:31:00,8598.61,8598.61,8598.61,8598.61,202000000
2007/12/11,11:32:00,8597.22,8597.22,8597.22,8597.22,181000000
2007/12/11,11:33:00,8597.62,8597.62,8597.62,8597.62,229000000
2007/12/11,11:34:00,8596.59,8596.59,8596.59,8596.59,496000000
2007/12/11,11:35:00,8595.70,8595.70,8595.70,8595.70,242000000
2007/12/11,11:36:00,8603.29,8603.29,8603.29,8603.29,251000000
2007/12/11,11:37:00,8599.79,8599.79,8599.79,8599.79,175000000
2007/12/11,11:38:00,8601.74,8601.74,8601.74,8601.74,207000000
2007/12/11,11:39:00,8601.88,8601.88,8601.88,8601.88,134000000
2007/12/11,11:40:00,8600.54,8600.54,8600.54,8600.54,145000000
2007/12/11,11:41:00,8602.97,8602.97,8602.97,8602.97,153000000
2007/12/11,11:42:00,8605.18,8605.18,8605.18,8605.18,204000000
2007/12/11,11:43:00,8607.09,8607.09,8607.09,8607.09,214000000
2007/12/11,11:44:00,8606.89,8606.89,8606.89,8606.89,173000000
2007/12/11,11:45:00,8607.72,8607.72,8607.72,8607.72,126000000
2007/12/11,11:46:00,8607.81,8607.81,8607.81,8607.81,191000000
2007/12/11,11:47:00,8606.81,8606.81,8606.81,8606.81,104000000
2007/12/11,11:48:00,8607.53,8607.53,8607.53,8607.53,248000000
2007/12/11,11:49:00,8605.79,8605.79,8605.79,8605.79,162000000
2007/12/11,11:50:00,8606.97,8606.97,8606.97,8606.97,182000000
2007/12/11,11:51:00,8603.05,8603.05,8603.05,8603.05,283000000
2007/12/11,11:52:00,8597.69,8597.69,8597.69,8597.69,327000000
2007/12/11,11:53:00,8593.86,8593.86,8593.86,8593.86,586000000
2007/12/11,11:54:00,8589.42,8589.42,8589.42,8589.42,339000000
2007/12/11,11:55:00,8587.36,8587.36,8587.36,8587.36,339000000
2007/12/11,11:56:00,8584.28,8584.28,8584.28,8584.28,347000000
2007/12/11,11:57:00,8584.06,8584.06,8584.06,8584.06,329000000
2007/12/11,11:58:00,8582.10,8582.10,8582.10,8582.10,377000000
2007/12/11,11:59:00,8586.87,8586.87,8586.87,8586.87,247000000
2007/12/11,12:00:00,8585.80,8585.80,8585.80,8585.80,240000000
2007/12/11,12:01:00,8585.72,8585.72,8585.72,8585.72,244000000
2007/12/11,12:02:00,8585.61,8585.61,8585.61,8585.61,195000000
2007/12/11,12:03:00,8583.75,8583.75,8583.75,8583.75,219000000
2007/12/11,12:04:00,8581.94,8581.94,8581.94,8581.94,204000000
2007/12/11,12:05:00,8580.68,8580.68,8580.68,8580.68,232000000
2007/12/11,12:06:00,8583.13,8583.13,8583.13,8583.13,210000000
2007/12/11,12:07:00,8583.02,8583.02,8583.02,8583.02,181000000
2007/12/11,12:08:00,8586.60,8586.60,8586.60,8586.60,195000000
2007/12/11,12:09:00,8586.60,8586.60,8586.60,8586.60,175000000
2007/12/11,12:10:00,8587.30,8587.30,8587.30,8587.30,178000000
2007/12/11,12:11:00,8588.79,8588.79,8588.79,8588.79,210000000
2007/12/11,12:12:00,8589.39,8589.39,8589.39,8589.39,157000000
2007/12/11,12:13:00,8591.59,8591.59,8591.59,8591.59,283000000
2007/12/11,12:14:00,8594.92,8594.92,8594.92,8594.92,214000000
2007/12/11,12:15:00,8597.25,8597.25,8597.25,8597.25,267000000
2007/12/11,12:16:00,8601.68,8601.68,8601.68,8601.68,230000000
2007/12/11,12:17:00,8602.48,8602.48,8602.48,8602.48,170000000
2007/12/11,12:18:00,8601.91,8601.91,8601.91,8601.91,205000000
2007/12/11,12:19:00,8602.12,8602.12,8602.12,8602.12,199000000
2007/12/11,12:20:00,8603.08,8603.08,8603.08,8603.08,211000000
2007/12/11,12:21:00,8609.14,8609.14,8609.14,8609.14,299000000
2007/12/11,12:22:00,8609.98,8609.98,8609.98,8609.98,229000000
2007/12/11,12:23:00,8608.39,8608.39,8608.39,8608.39,284000000
2007/12/11,12:24:00,8607.03,8607.03,8607.03,8607.03,182000000
2007/12/11,12:25:00,8605.86,8605.86,8605.86,8605.86,210000000
2007/12/11,12:26:00,8604.47,8604.47,8604.47,8604.47,192000000
2007/12/11,12:27:00,8608.31,8608.31,8608.31,8608.31,140000000
2007/12/11,12:28:00,8606.96,8606.96,8606.96,8606.96,221000000
2007/12/11,12:29:00,8607.05,8607.05,8607.05,8607.05,143000000
2007/12/11,12:30:00,8606.53,8606.53,8606.53,8606.53,164000000
2007/12/11,12:31:00,8604.40,8604.40,8604.40,8604.40,170000000
2007/12/11,12:32:00,8605.16,8605.16,8605.16,8605.16,139000000
2007/12/11,12:33:00,8605.72,8605.72,8605.72,8605.72,222000000
2007/12/11,12:34:00,8607.02,8607.02,8607.02,8607.02,212000000
2007/12/11,12:35:00,8613.71,8613.71,8613.71,8613.71,311000000
2007/12/11,12:36:00,8610.09,8610.09,8610.09,8610.09,222000000
2007/12/11,12:37:00,8609.41,8609.41,8609.41,8609.41,162000000
2007/12/11,12:38:00,8609.70,8609.70,8609.70,8609.70,227000000
2007/12/11,12:39:00,8605.88,8605.88,8605.88,8605.88,189000000
2007/12/11,12:40:00,8605.59,8605.59,8605.59,8605.59,162000000
2007/12/11,12:41:00,8604.68,8604.68,8604.68,8604.68,196000000
2007/12/11,12:42:00,8603.90,8603.90,8603.90,8603.90,206000000
2007/12/11,12:43:00,8600.80,8600.80,8600.80,8600.80,282000000
2007/12/11,12:44:00,8600.01,8600.01,8600.01,8600.01,187000000
2007/12/11,12:45:00,8602.43,8602.43,8602.43,8602.43,224000000
2007/12/11,12:46:00,8601.57,8601.57,8601.57,8601.57,212000000
2007/12/11,12:47:00,8603.30,8603.30,8603.30,8603.30,171000000
2007/12/11,12:48:00,8604.97,8604.97,8604.97,8604.97,218000000
2007/12/11,12:49:00,8607.95,8607.95,8607.95,8607.95,229000000
2007/12/11,12:50:00,8607.05,8607.05,8607.05,8607.05,322000000
2007/12/11,12:51:00,8608.88,8608.88,8608.88,8608.88,207000000
2007/12/11,12:52:00,8608.03,8608.03,8608.03,8608.03,178000000
2007/12/11,12:53:00,8607.23,8607.23,8607.23,8607.23,215000000
2007/12/11,12:54:00,8606.51,8606.51,8606.51,8606.51,208000000
2007/12/11,12:55:00,8606.19,8606.19,8606.19,8606.19,231000000
2007/12/11,12:56:00,8607.09,8607.09,8607.09,8607.09,270000000
2007/12/11,12:57:00,8606.41,8606.41,8606.41,8606.41,188000000
2007/12/11,12:58:00,8603.06,8603.06,8603.06,8603.06,238000000
2007/12/11,12:59:00,8601.01,8601.01,8601.01,8601.01,201000000
2007/12/11,13:00:00,8599.82,8599.82,8599.82,8599.82,238000000
2007/12/11,13:01:00,8598.52,8598.52,8598.52,8598.52,334000000
2007/12/11,13:02:00,8595.93,8595.93,8595.93,8595.93,215000000
2007/12/11,13:03:00,8593.53,8593.53,8593.53,8593.53,340000000
2007/12/11,13:04:00,8590.07,8590.07,8590.07,8590.07,282000000
2007/12/11,13:05:00,8588.70,8588.70,8588.70,8588.70,317000000
2007/12/11,13:06:00,8586.96,8586.96,8586.96,8586.96,442000000
2007/12/11,13:07:00,8584.21,8584.21,8584.21,8584.21,297000000
2007/12/11,13:08:00,8582.44,8582.44,8582.44,8582.44,406000000
2007/12/11,13:09:00,8582.05,8582.05,8582.05,8582.05,277000000
2007/12/11,13:10:00,8582.66,8582.66,8582.66,8582.66,320000000
2007/12/11,13:11:00,8583.81,8583.81,8583.81,8583.81,359000000
2007/12/11,13:12:00,8590.06,8590.06,8590.06,8590.06,322000000
2007/12/11,13:13:00,8596.02,8596.02,8596.02,8596.02,412000000
2007/12/11,13:14:00,8600.55,8600.55,8600.55,8600.55,348000000
2007/12/11,13:15:00,8602.00,8602.00,8602.00,8602.00,394000000
2007/12/11,13:16:00,8605.19,8605.19,8605.19,8605.19,425000000
2007/12/11,13:17:00,8607.85,8607.85,8607.85,8607.85,347000000
2007/12/11,13:18:00,8610.48,8610.48,8610.48,8610.48,484000000
2007/12/11,13:19:00,8609.60,8609.60,8609.60,8609.60,359000000
2007/12/11,13:20:00,8611.89,8611.89,8611.89,8611.89,434000000
2007/12/11,13:21:00,8617.05,8617.05,8617.05,8617.05,498000000
2007/12/11,13:22:00,8619.80,8619.80,8619.80,8619.80,429000000
2007/12/11,13:23:00,8622.03,8622.03,8622.03,8622.03,552000000
2007/12/11,13:24:00,8628.31,8628.31,8628.31,8628.31,587000000
2007/12/11,13:25:00,8632.14,8632.14,8632.14,8632.14,719000000
2007/12/11,13:26:00,8632.14,8632.14,8632.14,8632.14,0
2007/12/11,13:27:00,8632.14,8632.14,8632.14,8632.14,0
2007/12/11,13:28:00,8632.14,8632.14,8632.14,8632.14,0
2007/12/11,13:29:00,8632.14,8632.14,8632.14,8632.14,0
2007/12/11,13:30:00,8638.33,8638.33,8638.33,8638.33,817032704
2007/12/12,09:01:00,8495.59,8495.59,8495.59,8495.59,3860000000
2007/12/12,09:02:00,8498.15,8498.15,8498.15,8498.15,736000000
2007/12/12,09:03:00,8508.01,8508.01,8508.01,8508.01,806000000
2007/12/12,09:04:00,8514.89,8514.89,8514.89,8514.89,840000000
2007/12/12,09:05:00,8519.43,8519.43,8519.43,8519.43,644000000
2007/12/12,09:06:00,8523.30,8523.30,8523.30,8523.30,816000000
2007/12/12,09:07:00,8528.62,8528.62,8528.62,8528.62,589000000
2007/12/12,09:08:00,8531.11,8531.11,8531.11,8531.11,700000000
2007/12/12,09:09:00,8530.55,8530.55,8530.55,8530.55,1018000000
2007/12/12,09:10:00,8531.77,8531.77,8531.77,8531.77,1058000000
2007/12/12,09:11:00,8531.37,8531.37,8531.37,8531.37,1055000000
2007/12/12,09:12:00,8532.12,8532.12,8532.12,8532.12,603000000
2007/12/12,09:13:00,8532.12,8532.12,8532.12,8532.12,655000000
2007/12/12,09:14:00,8533.68,8533.68,8533.68,8533.68,482000000
2007/12/12,09:15:00,8535.27,8535.27,8535.27,8535.27,397000000
2007/12/12,09:16:00,8537.19,8537.19,8537.19,8537.19,580000000
2007/12/12,09:17:00,8539.04,8539.04,8539.04,8539.04,539000000
2007/12/12,09:18:00,8542.51,8542.51,8542.51,8542.51,655000000
2007/12/12,09:19:00,8548.27,8548.27,8548.27,8548.27,720000000
2007/12/12,09:20:00,8548.27,8548.27,8548.27,8548.27,529000000
2007/12/12,09:21:00,8552.05,8552.05,8552.05,8552.05,767000000
2007/12/12,09:22:00,8551.18,8551.18,8551.18,8551.18,503000000
2007/12/12,09:23:00,8554.12,8554.12,8554.12,8554.12,536000000
2007/12/12,09:24:00,8543.24,8543.24,8543.24,8543.24,765000000
2007/12/12,09:25:00,8537.27,8537.27,8537.27,8537.27,648000000
2007/12/12,09:26:00,8531.09,8531.09,8531.09,8531.09,785000000
2007/12/12,09:27:00,8526.53,8526.53,8526.53,8526.53,554000000
2007/12/12,09:28:00,8524.40,8524.40,8524.40,8524.40,580000000
2007/12/12,09:29:00,8520.29,8520.29,8520.29,8520.29,522000000
2007/12/12,09:30:00,8521.58,8521.58,8521.58,8521.58,406000000
2007/12/12,09:31:00,8522.99,8522.99,8522.99,8522.99,581000000
2007/12/12,09:32:00,8521.55,8521.55,8521.55,8521.55,540000000
2007/12/12,09:33:00,8521.00,8521.00,8521.00,8521.00,911000000
2007/12/12,09:34:00,8520.96,8520.96,8520.96,8520.96,529000000
2007/12/12,09:35:00,8523.21,8523.21,8523.21,8523.21,450000000
2007/12/12,09:36:00,8520.87,8520.87,8520.87,8520.87,640000000
2007/12/12,09:37:00,8521.94,8521.94,8521.94,8521.94,401000000
2007/12/12,09:38:00,8523.82,8523.82,8523.82,8523.82,412000000
2007/12/12,09:39:00,8524.59,8524.59,8524.59,8524.59,326000000
2007/12/12,09:40:00,8524.36,8524.36,8524.36,8524.36,342000000
2007/12/12,09:41:00,8523.84,8523.84,8523.84,8523.84,394000000
2007/12/12,09:42:00,8524.49,8524.49,8524.49,8524.49,281000000
2007/12/12,09:43:00,8524.79,8524.79,8524.79,8524.79,359000000
2007/12/12,09:44:00,8525.20,8525.20,8525.20,8525.20,291000000
2007/12/12,09:45:00,8522.85,8522.85,8522.85,8522.85,298000000
2007/12/12,09:46:00,8522.91,8522.91,8522.91,8522.91,341000000
2007/12/12,09:47:00,8522.22,8522.22,8522.22,8522.22,334000000
2007/12/12,09:48:00,8518.67,8518.67,8518.67,8518.67,471000000
2007/12/12,09:49:00,8514.96,8514.96,8514.96,8514.96,565000000
2007/12/12,09:50:00,8511.77,8511.77,8511.77,8511.77,493000000
2007/12/12,09:51:00,8507.11,8507.11,8507.11,8507.11,571000000
2007/12/12,09:52:00,8502.24,8502.24,8502.24,8502.24,521000000
2007/12/12,09:53:00,8495.04,8495.04,8495.04,8495.04,766000000
2007/12/12,09:54:00,8492.49,8492.49,8492.49,8492.49,681000000
2007/12/12,09:55:00,8491.83,8491.83,8491.83,8491.83,559000000
2007/12/12,09:56:00,8490.35,8490.35,8490.35,8490.35,604000000
2007/12/12,09:57:00,8494.83,8494.83,8494.83,8494.83,315000000
2007/12/12,09:58:00,8495.42,8495.42,8495.42,8495.42,336000000
2007/12/12,09:59:00,8501.64,8501.64,8501.64,8501.64,371000000
2007/12/12,10:00:00,8504.48,8504.48,8504.48,8504.48,401000000
2007/12/12,10:01:00,8506.10,8506.10,8506.10,8506.10,433000000
2007/12/12,10:02:00,8507.07,8507.07,8507.07,8507.07,245000000
2007/12/12,10:03:00,8508.00,8508.00,8508.00,8508.00,305000000
2007/12/12,10:04:00,8509.60,8509.60,8509.60,8509.60,292000000
2007/12/12,10:05:00,8509.81,8509.81,8509.81,8509.81,348000000
2007/12/12,10:06:00,8508.65,8508.65,8508.65,8508.65,402000000
2007/12/12,10:07:00,8506.51,8506.51,8506.51,8506.51,243000000
2007/12/12,10:08:00,8507.23,8507.23,8507.23,8507.23,261000000
2007/12/12,10:09:00,8503.20,8503.20,8503.20,8503.20,233000000
2007/12/12,10:10:00,8502.28,8502.28,8502.28,8502.28,210000000
2007/12/12,10:11:00,8501.83,8501.83,8501.83,8501.83,338000000
2007/12/12,10:12:00,8500.81,8500.81,8500.81,8500.81,213000000
2007/12/12,10:13:00,8499.66,8499.66,8499.66,8499.66,327000000
2007/12/12,10:14:00,8499.16,8499.16,8499.16,8499.16,177000000
2007/12/12,10:15:00,8496.85,8496.85,8496.85,8496.85,228000000
2007/12/12,10:16:00,8497.91,8497.91,8497.91,8497.91,284000000
2007/12/12,10:17:00,8498.70,8498.70,8498.70,8498.70,230000000
2007/12/12,10:18:00,8499.25,8499.25,8499.25,8499.25,409000000
2007/12/12,10:19:00,8497.57,8497.57,8497.57,8497.57,509000000
2007/12/12,10:20:00,8498.60,8498.60,8498.60,8498.60,296000000
2007/12/12,10:21:00,8497.55,8497.55,8497.55,8497.55,315000000
2007/12/12,10:22:00,8501.72,8501.72,8501.72,8501.72,224000000
2007/12/12,10:23:00,8501.81,8501.81,8501.81,8501.81,273000000
2007/12/12,10:24:00,8499.88,8499.88,8499.88,8499.88,269000000
2007/12/12,10:25:00,8500.85,8500.85,8500.85,8500.85,202000000
2007/12/12,10:26:00,8500.51,8500.51,8500.51,8500.51,294000000
2007/12/12,10:27:00,8501.19,8501.19,8501.19,8501.19,357000000
2007/12/12,10:28:00,8499.36,8499.36,8499.36,8499.36,326000000
2007/12/12,10:29:00,8496.38,8496.38,8496.38,8496.38,269000000
2007/12/12,10:30:00,8495.95,8495.95,8495.95,8495.95,295000000
2007/12/12,10:31:00,8492.13,8492.13,8492.13,8492.13,471000000
2007/12/12,10:32:00,8491.36,8491.36,8491.36,8491.36,217000000
2007/12/12,10:33:00,8489.82,8489.82,8489.82,8489.82,317000000
2007/12/12,10:34:00,8488.88,8488.88,8488.88,8488.88,254000000
2007/12/12,10:35:00,8488.01,8488.01,8488.01,8488.01,237000000
2007/12/12,10:36:00,8486.34,8486.34,8486.34,8486.34,350000000
2007/12/12,10:37:00,8484.35,8484.35,8484.35,8484.35,235000000
2007/12/12,10:38:00,8484.78,8484.78,8484.78,8484.78,299000000
2007/12/12,10:39:00,8484.06,8484.06,8484.06,8484.06,221000000
2007/12/12,10:40:00,8483.67,8483.67,8483.67,8483.67,219000000
2007/12/12,10:41:00,8479.57,8479.57,8479.57,8479.57,576000000
2007/12/12,10:42:00,8478.01,8478.01,8478.01,8478.01,402000000
2007/12/12,10:43:00,8477.86,8477.86,8477.86,8477.86,451000000
2007/12/12,10:44:00,8474.18,8474.18,8474.18,8474.18,557000000
2007/12/12,10:45:00,8473.15,8473.15,8473.15,8473.15,426000000
2007/12/12,10:46:00,8466.81,8466.81,8466.81,8466.81,507000000
2007/12/12,10:47:00,8464.55,8464.55,8464.55,8464.55,420000000
2007/12/12,10:48:00,8464.81,8464.81,8464.81,8464.81,546000000
2007/12/12,10:49:00,8461.93,8461.93,8461.93,8461.93,572000000
2007/12/12,10:50:00,8458.75,8458.75,8458.75,8458.75,555000000
2007/12/12,10:51:00,8458.05,8458.05,8458.05,8458.05,856000000
2007/12/12,10:52:00,8456.36,8456.36,8456.36,8456.36,467000000
2007/12/12,10:53:00,8455.39,8455.39,8455.39,8455.39,497000000
2007/12/12,10:54:00,8457.55,8457.55,8457.55,8457.55,363000000
2007/12/12,10:55:00,8458.17,8458.17,8458.17,8458.17,471000000
2007/12/12,10:56:00,8460.01,8460.01,8460.01,8460.01,448000000
2007/12/12,10:57:00,8462.30,8462.30,8462.30,8462.30,261000000
2007/12/12,10:58:00,8467.12,8467.12,8467.12,8467.12,332000000
2007/12/12,10:59:00,8468.88,8468.88,8468.88,8468.88,378000000
2007/12/12,11:00:00,8472.53,8472.53,8472.53,8472.53,248000000
2007/12/12,11:01:00,8475.18,8475.18,8475.18,8475.18,328000000
2007/12/12,11:02:00,8473.73,8473.73,8473.73,8473.73,226000000
2007/12/12,11:03:00,8472.00,8472.00,8472.00,8472.00,338000000
2007/12/12,11:04:00,8471.89,8471.89,8471.89,8471.89,260000000
2007/12/12,11:05:00,8468.02,8468.02,8468.02,8468.02,386000000
2007/12/12,11:06:00,8468.23,8468.23,8468.23,8468.23,349000000
2007/12/12,11:07:00,8470.46,8470.46,8470.46,8470.46,260000000
2007/12/12,11:08:00,8467.73,8467.73,8467.73,8467.73,658000000
2007/12/12,11:09:00,8465.72,8465.72,8465.72,8465.72,241000000
2007/12/12,11:10:00,8464.88,8464.88,8464.88,8464.88,201000000
2007/12/12,11:11:00,8468.48,8468.48,8468.48,8468.48,243000000
2007/12/12,11:12:00,8466.83,8466.83,8466.83,8466.83,234000000
2007/12/12,11:13:00,8467.87,8467.87,8467.87,8467.87,342000000
2007/12/12,11:14:00,8467.32,8467.32,8467.32,8467.32,212000000
2007/12/12,11:15:00,8470.46,8470.46,8470.46,8470.46,168000000
2007/12/12,11:16:00,8470.61,8470.61,8470.61,8470.61,217000000
2007/12/12,11:17:00,8469.41,8469.41,8469.41,8469.41,200000000
2007/12/12,11:18:00,8469.36,8469.36,8469.36,8469.36,233000000
2007/12/12,11:19:00,8468.96,8468.96,8468.96,8468.96,329000000
2007/12/12,11:20:00,8468.95,8468.95,8468.95,8468.95,207000000
2007/12/12,11:21:00,8468.87,8468.87,8468.87,8468.87,174000000
2007/12/12,11:22:00,8465.90,8465.90,8465.90,8465.90,222000000
2007/12/12,11:23:00,8468.62,8468.62,8468.62,8468.62,252000000
2007/12/12,11:24:00,8469.66,8469.66,8469.66,8469.66,189000000
2007/12/12,11:25:00,8469.75,8469.75,8469.75,8469.75,120000000
2007/12/12,11:26:00,8471.35,8471.35,8471.35,8471.35,255000000
2007/12/12,11:27:00,8471.12,8471.12,8471.12,8471.12,136000000
2007/12/12,11:28:00,8473.32,8473.32,8473.32,8473.32,203000000
2007/12/12,11:29:00,8475.31,8475.31,8475.31,8475.31,196000000
2007/12/12,11:30:00,8477.93,8477.93,8477.93,8477.93,175000000
2007/12/12,11:31:00,8477.75,8477.75,8477.75,8477.75,217000000
2007/12/12,11:32:00,8477.42,8477.42,8477.42,8477.42,165000000
2007/12/12,11:33:00,8480.25,8480.25,8480.25,8480.25,183000000
2007/12/12,11:34:00,8477.32,8477.32,8477.32,8477.32,188000000
2007/12/12,11:35:00,8478.14,8478.14,8478.14,8478.14,280000000
2007/12/12,11:36:00,8479.30,8479.30,8479.30,8479.30,269000000
2007/12/12,11:37:00,8478.58,8478.58,8478.58,8478.58,143000000
2007/12/12,11:38:00,8479.84,8479.84,8479.84,8479.84,246000000
2007/12/12,11:39:00,8480.19,8480.19,8480.19,8480.19,177000000
2007/12/12,11:40:00,8478.12,8478.12,8478.12,8478.12,181000000
2007/12/12,11:41:00,8474.40,8474.40,8474.40,8474.40,320000000
2007/12/12,11:42:00,8470.38,8470.38,8470.38,8470.38,327000000
2007/12/12,11:43:00,8466.68,8466.68,8466.68,8466.68,487000000
2007/12/12,11:44:00,8464.25,8464.25,8464.25,8464.25,491000000
2007/12/12,11:45:00,8461.99,8461.99,8461.99,8461.99,277000000
2007/12/12,11:46:00,8454.21,8454.21,8454.21,8454.21,484000000
2007/12/12,11:47:00,8454.39,8454.39,8454.39,8454.39,369000000
2007/12/12,11:48:00,8453.92,8453.92,8453.92,8453.92,362000000
2007/12/12,11:49:00,8453.37,8453.37,8453.37,8453.37,255000000
2007/12/12,11:50:00,8451.65,8451.65,8451.65,8451.65,214000000
2007/12/12,11:51:00,8452.00,8452.00,8452.00,8452.00,283000000
2007/12/12,11:52:00,8452.27,8452.27,8452.27,8452.27,196000000
2007/12/12,11:53:00,8452.87,8452.87,8452.87,8452.87,251000000
2007/12/12,11:54:00,8452.28,8452.28,8452.28,8452.28,229000000
2007/12/12,11:55:00,8452.57,8452.57,8452.57,8452.57,193000000
2007/12/12,11:56:00,8452.23,8452.23,8452.23,8452.23,193000000
2007/12/12,11:57:00,8453.23,8453.23,8453.23,8453.23,128000000
2007/12/12,11:58:00,8455.27,8455.27,8455.27,8455.27,245000000
2007/12/12,11:59:00,8456.32,8456.32,8456.32,8456.32,157000000
2007/12/12,12:00:00,8456.89,8456.89,8456.89,8456.89,157000000
2007/12/12,12:01:00,8459.06,8459.06,8459.06,8459.06,193000000
2007/12/12,12:02:00,8461.77,8461.77,8461.77,8461.77,167000000
2007/12/12,12:03:00,8461.97,8461.97,8461.97,8461.97,220000000
2007/12/12,12:04:00,8461.38,8461.38,8461.38,8461.38,194000000
2007/12/12,12:05:00,8466.50,8466.50,8466.50,8466.50,211000000
2007/12/12,12:06:00,8467.07,8467.07,8467.07,8467.07,225000000
2007/12/12,12:07:00,8467.94,8467.94,8467.94,8467.94,180000000
2007/12/12,12:08:00,8469.12,8469.12,8469.12,8469.12,214000000
2007/12/12,12:09:00,8470.09,8470.09,8470.09,8470.09,189000000
2007/12/12,12:10:00,8469.15,8469.15,8469.15,8469.15,186000000
2007/12/12,12:11:00,8466.49,8466.49,8466.49,8466.49,327000000
2007/12/12,12:12:00,8466.78,8466.78,8466.78,8466.78,217000000
2007/12/12,12:13:00,8464.72,8464.72,8464.72,8464.72,273000000
2007/12/12,12:14:00,8463.00,8463.00,8463.00,8463.00,220000000
2007/12/12,12:15:00,8464.57,8464.57,8464.57,8464.57,230000000
2007/12/12,12:16:00,8462.53,8462.53,8462.53,8462.53,406000000
2007/12/12,12:17:00,8463.65,8463.65,8463.65,8463.65,178000000
2007/12/12,12:18:00,8463.55,8463.55,8463.55,8463.55,243000000
2007/12/12,12:19:00,8462.76,8462.76,8462.76,8462.76,195000000
2007/12/12,12:20:00,8461.16,8461.16,8461.16,8461.16,224000000
2007/12/12,12:21:00,8461.23,8461.23,8461.23,8461.23,289000000
2007/12/12,12:22:00,8458.55,8458.55,8458.55,8458.55,326000000
2007/12/12,12:23:00,8458.70,8458.70,8458.70,8458.70,374000000
2007/12/12,12:24:00,8459.39,8459.39,8459.39,8459.39,203000000
2007/12/12,12:25:00,8460.48,8460.48,8460.48,8460.48,207000000
2007/12/12,12:26:00,8460.83,8460.83,8460.83,8460.83,250000000
2007/12/12,12:27:00,8462.46,8462.46,8462.46,8462.46,214000000
2007/12/12,12:28:00,8464.42,8464.42,8464.42,8464.42,500000000
2007/12/12,12:29:00,8460.52,8460.52,8460.52,8460.52,221000000
2007/12/12,12:30:00,8462.41,8462.41,8462.41,8462.41,285000000
2007/12/12,12:31:00,8459.75,8459.75,8459.75,8459.75,339000000
2007/12/12,12:32:00,8460.01,8460.01,8460.01,8460.01,170000000
2007/12/12,12:33:00,8460.77,8460.77,8460.77,8460.77,310000000
2007/12/12,12:34:00,8463.76,8463.76,8463.76,8463.76,161000000
2007/12/12,12:35:00,8461.09,8461.09,8461.09,8461.09,194000000
2007/12/12,12:36:00,8465.00,8465.00,8465.00,8465.00,341000000
2007/12/12,12:37:00,8465.06,8465.06,8465.06,8465.06,161000000
2007/12/12,12:38:00,8465.53,8465.53,8465.53,8465.53,347000000
2007/12/12,12:39:00,8469.10,8469.10,8469.10,8469.10,326000000
2007/12/12,12:40:00,8471.61,8471.61,8471.61,8471.61,227000000
2007/12/12,12:41:00,8470.29,8470.29,8470.29,8470.29,297000000
2007/12/12,12:42:00,8472.87,8472.87,8472.87,8472.87,288000000
2007/12/12,12:43:00,8470.23,8470.23,8470.23,8470.23,350000000
2007/12/12,12:44:00,8469.37,8469.37,8469.37,8469.37,331000000
2007/12/12,12:45:00,8469.48,8469.48,8469.48,8469.48,236000000
2007/12/12,12:46:00,8468.88,8468.88,8468.88,8468.88,257000000
2007/12/12,12:47:00,8468.39,8468.39,8468.39,8468.39,213000000
2007/12/12,12:48:00,8468.26,8468.26,8468.26,8468.26,308000000
2007/12/12,12:49:00,8468.10,8468.10,8468.10,8468.10,311000000
2007/12/12,12:50:00,8468.89,8468.89,8468.89,8468.89,290000000
2007/12/12,12:51:00,8466.01,8466.01,8466.01,8466.01,369000000
2007/12/12,12:52:00,8464.64,8464.64,8464.64,8464.64,218000000
2007/12/12,12:53:00,8460.76,8460.76,8460.76,8460.76,335000000
2007/12/12,12:54:00,8460.25,8460.25,8460.25,8460.25,438000000
2007/12/12,12:55:00,8458.52,8458.52,8458.52,8458.52,330000000
2007/12/12,12:56:00,8457.45,8457.45,8457.45,8457.45,375000000
2007/12/12,12:57:00,8459.60,8459.60,8459.60,8459.60,230000000
2007/12/12,12:58:00,8459.55,8459.55,8459.55,8459.55,434000000
2007/12/12,12:59:00,8458.45,8458.45,8458.45,8458.45,313000000
2007/12/12,13:00:00,8458.30,8458.30,8458.30,8458.30,390000000
2007/12/12,13:01:00,8456.92,8456.92,8456.92,8456.92,345000000
2007/12/12,13:02:00,8454.69,8454.69,8454.69,8454.69,271000000
2007/12/12,13:03:00,8458.46,8458.46,8458.46,8458.46,530000000
2007/12/12,13:04:00,8461.45,8461.45,8461.45,8461.45,473000000
2007/12/12,13:05:00,8471.02,8471.02,8471.02,8471.02,402000000
2007/12/12,13:06:00,8483.32,8483.32,8483.32,8483.32,691000000
2007/12/12,13:07:00,8486.90,8486.90,8486.90,8486.90,641000000
2007/12/12,13:08:00,8492.67,8492.67,8492.67,8492.67,872000000
2007/12/12,13:09:00,8497.11,8497.11,8497.11,8497.11,666000000
2007/12/12,13:10:00,8506.28,8506.28,8506.28,8506.28,627000000
2007/12/12,13:11:00,8507.60,8507.60,8507.60,8507.60,595000000
2007/12/12,13:12:00,8507.37,8507.37,8507.37,8507.37,438000000
2007/12/12,13:13:00,8503.26,8503.26,8503.26,8503.26,498000000
2007/12/12,13:14:00,8499.67,8499.67,8499.67,8499.67,445000000
2007/12/12,13:15:00,8506.59,8506.59,8506.59,8506.59,436000000
2007/12/12,13:16:00,8511.12,8511.12,8511.12,8511.12,629000000
2007/12/12,13:17:00,8512.87,8512.87,8512.87,8512.87,529000000
2007/12/12,13:18:00,8511.23,8511.23,8511.23,8511.23,473000000
2007/12/12,13:19:00,8511.44,8511.44,8511.44,8511.44,653000000
2007/12/12,13:20:00,8516.09,8516.09,8516.09,8516.09,623000000
2007/12/12,13:21:00,8514.32,8514.32,8514.32,8514.32,605000000
2007/12/12,13:22:00,8511.87,8511.87,8511.87,8511.87,497000000
2007/12/12,13:23:00,8518.37,8518.37,8518.37,8518.37,745000000
2007/12/12,13:24:00,8518.00,8518.00,8518.00,8518.00,718000000
2007/12/12,13:25:00,8521.86,8521.86,8521.86,8521.86,661000000
2007/12/12,13:26:00,8521.86,8521.86,8521.86,8521.86,0
2007/12/12,13:27:00,8521.86,8521.86,8521.86,8521.86,0
2007/12/12,13:28:00,8521.86,8521.86,8521.86,8521.86,0
2007/12/12,13:29:00,8521.86,8521.86,8521.86,8521.86,0
2007/12/12,13:30:00,8490.84,8490.84,8490.84,8490.84,983032832
2007/12/13,09:01:00,8485.56,8485.56,8485.56,8485.56,2804000000
2007/12/13,09:02:00,8492.31,8492.31,8492.31,8492.31,781000000
2007/12/13,09:03:00,8500.69,8500.69,8500.69,8500.69,841000000
2007/12/13,09:04:00,8506.13,8506.13,8506.13,8506.13,844000000
2007/12/13,09:05:00,8505.06,8505.06,8505.06,8505.06,747000000
2007/12/13,09:06:00,8497.22,8497.22,8497.22,8497.22,1020000000
2007/12/13,09:07:00,8490.03,8490.03,8490.03,8490.03,716000000
2007/12/13,09:08:00,8479.70,8479.70,8479.70,8479.70,770000000
2007/12/13,09:09:00,8472.09,8472.09,8472.09,8472.09,932000000
2007/12/13,09:10:00,8468.14,8468.14,8468.14,8468.14,720000000
2007/12/13,09:11:00,8467.70,8467.70,8467.70,8467.70,791000000
2007/12/13,09:12:00,8472.73,8472.73,8472.73,8472.73,435000000
2007/12/13,09:13:00,8476.01,8476.01,8476.01,8476.01,609000000
2007/12/13,09:14:00,8479.20,8479.20,8479.20,8479.20,569000000
2007/12/13,09:15:00,8482.60,8482.60,8482.60,8482.60,365000000
2007/12/13,09:16:00,8483.73,8483.73,8483.73,8483.73,575000000
2007/12/13,09:17:00,8487.48,8487.48,8487.48,8487.48,476000000
2007/12/13,09:18:00,8490.69,8490.69,8490.69,8490.69,621000000
2007/12/13,09:19:00,8494.53,8494.53,8494.53,8494.53,734000000
2007/12/13,09:20:00,8498.78,8498.78,8498.78,8498.78,530000000
2007/12/13,09:21:00,8505.72,8505.72,8505.72,8505.72,677000000
2007/12/13,09:22:00,8507.00,8507.00,8507.00,8507.00,619000000
2007/12/13,09:23:00,8508.19,8508.19,8508.19,8508.19,588000000
2007/12/13,09:24:00,8507.83,8507.83,8507.83,8507.83,504000000
2007/12/13,09:25:00,8504.02,8504.02,8504.02,8504.02,374000000
2007/12/13,09:26:00,8500.78,8500.78,8500.78,8500.78,522000000
2007/12/13,09:27:00,8499.83,8499.83,8499.83,8499.83,373000000
2007/12/13,09:28:00,8496.46,8496.46,8496.46,8496.46,444000000
2007/12/13,09:29:00,8496.38,8496.38,8496.38,8496.38,375000000
2007/12/13,09:30:00,8498.38,8498.38,8498.38,8498.38,288000000
2007/12/13,09:31:00,8500.40,8500.40,8500.40,8500.40,372000000
2007/12/13,09:32:00,8498.63,8498.63,8498.63,8498.63,297000000
2007/12/13,09:33:00,8503.01,8503.01,8503.01,8503.01,368000000
2007/12/13,09:34:00,8505.70,8505.70,8505.70,8505.70,376000000
2007/12/13,09:35:00,8508.18,8508.18,8508.18,8508.18,316000000
2007/12/13,09:36:00,8510.70,8510.70,8510.70,8510.70,489000000
2007/12/13,09:37:00,8513.74,8513.74,8513.74,8513.74,456000000
2007/12/13,09:38:00,8517.34,8517.34,8517.34,8517.34,570000000
2007/12/13,09:39:00,8519.92,8519.92,8519.92,8519.92,433000000
2007/12/13,09:40:00,8522.14,8522.14,8522.14,8522.14,338000000
2007/12/13,09:41:00,8515.33,8515.33,8515.33,8515.33,549000000
2007/12/13,09:42:00,8516.66,8516.66,8516.66,8516.66,361000000
2007/12/13,09:43:00,8513.65,8513.65,8513.65,8513.65,374000000
2007/12/13,09:44:00,8513.23,8513.23,8513.23,8513.23,311000000
2007/12/13,09:45:00,8504.72,8504.72,8504.72,8504.72,309000000
2007/12/13,09:46:00,8504.85,8504.85,8504.85,8504.85,348000000
2007/12/13,09:47:00,8504.88,8504.88,8504.88,8504.88,258000000
2007/12/13,09:48:00,8500.25,8500.25,8500.25,8500.25,395000000
2007/12/13,09:49:00,8493.31,8493.31,8493.31,8493.31,468000000
2007/12/13,09:50:00,8489.04,8489.04,8489.04,8489.04,432000000
2007/12/13,09:51:00,8487.95,8487.95,8487.95,8487.95,749000000
2007/12/13,09:52:00,8490.06,8490.06,8490.06,8490.06,477000000
2007/12/13,09:53:00,8488.06,8488.06,8488.06,8488.06,521000000
2007/12/13,09:54:00,8488.29,8488.29,8488.29,8488.29,375000000
2007/12/13,09:55:00,8488.44,8488.44,8488.44,8488.44,417000000
2007/12/13,09:56:00,8486.49,8486.49,8486.49,8486.49,550000000
2007/12/13,09:57:00,8485.13,8485.13,8485.13,8485.13,469000000
2007/12/13,09:58:00,8483.35,8483.35,8483.35,8483.35,616000000
2007/12/13,09:59:00,8480.25,8480.25,8480.25,8480.25,387000000
2007/12/13,10:00:00,8477.72,8477.72,8477.72,8477.72,399000000
2007/12/13,10:01:00,8474.37,8474.37,8474.37,8474.37,546000000
2007/12/13,10:02:00,8473.15,8473.15,8473.15,8473.15,663000000
2007/12/13,10:03:00,8472.08,8472.08,8472.08,8472.08,971000000
2007/12/13,10:04:00,8471.49,8471.49,8471.49,8471.49,426000000
2007/12/13,10:05:00,8467.26,8467.26,8467.26,8467.26,476000000
2007/12/13,10:06:00,8463.70,8463.70,8463.70,8463.70,660000000
2007/12/13,10:07:00,8458.72,8458.72,8458.72,8458.72,403000000
2007/12/13,10:08:00,8457.08,8457.08,8457.08,8457.08,624000000
2007/12/13,10:09:00,8454.43,8454.43,8454.43,8454.43,597000000
2007/12/13,10:10:00,8449.88,8449.88,8449.88,8449.88,518000000
2007/12/13,10:11:00,8451.24,8451.24,8451.24,8451.24,602000000
2007/12/13,10:12:00,8453.45,8453.45,8453.45,8453.45,398000000
2007/12/13,10:13:00,8456.10,8456.10,8456.10,8456.10,363000000
2007/12/13,10:14:00,8457.20,8457.20,8457.20,8457.20,305000000
2007/12/13,10:15:00,8456.17,8456.17,8456.17,8456.17,315000000
2007/12/13,10:16:00,8456.67,8456.67,8456.67,8456.67,443000000
2007/12/13,10:17:00,8457.11,8457.11,8457.11,8457.11,306000000
2007/12/13,10:18:00,8458.88,8458.88,8458.88,8458.88,473000000
2007/12/13,10:19:00,8458.40,8458.40,8458.40,8458.40,309000000
2007/12/13,10:20:00,8458.24,8458.24,8458.24,8458.24,235000000
2007/12/13,10:21:00,8455.56,8455.56,8455.56,8455.56,409000000
2007/12/13,10:22:00,8455.94,8455.94,8455.94,8455.94,374000000
2007/12/13,10:23:00,8448.48,8448.48,8448.48,8448.48,563000000
2007/12/13,10:24:00,8441.40,8441.40,8441.40,8441.40,598000000
2007/12/13,10:25:00,8438.53,8438.53,8438.53,8438.53,674000000
2007/12/13,10:26:00,8432.33,8432.33,8432.33,8432.33,851000000
2007/12/13,10:27:00,8426.49,8426.49,8426.49,8426.49,804000000
2007/12/13,10:28:00,8423.80,8423.80,8423.80,8423.80,848000000
2007/12/13,10:29:00,8422.72,8422.72,8422.72,8422.72,611000000
2007/12/13,10:30:00,8423.41,8423.41,8423.41,8423.41,627000000
2007/12/13,10:31:00,8428.53,8428.53,8428.53,8428.53,578000000
2007/12/13,10:32:00,8431.38,8431.38,8431.38,8431.38,364000000
2007/12/13,10:33:00,8432.77,8432.77,8432.77,8432.77,448000000
2007/12/13,10:34:00,8433.37,8433.37,8433.37,8433.37,307000000
2007/12/13,10:35:00,8431.12,8431.12,8431.12,8431.12,296000000
2007/12/13,10:36:00,8426.22,8426.22,8426.22,8426.22,453000000
2007/12/13,10:37:00,8425.33,8425.33,8425.33,8425.33,286000000
2007/12/13,10:38:00,8421.05,8421.05,8421.05,8421.05,375000000
2007/12/13,10:39:00,8414.53,8414.53,8414.53,8414.53,481000000
2007/12/13,10:40:00,8412.51,8412.51,8412.51,8412.51,470000000
2007/12/13,10:41:00,8405.48,8405.48,8405.48,8405.48,604000000
2007/12/13,10:42:00,8409.38,8409.38,8409.38,8409.38,442000000
2007/12/13,10:43:00,8405.72,8405.72,8405.72,8405.72,711000000
2007/12/13,10:44:00,8404.89,8404.89,8404.89,8404.89,451000000
2007/12/13,10:45:00,8407.28,8407.28,8407.28,8407.28,388000000
2007/12/13,10:46:00,8407.13,8407.13,8407.13,8407.13,454000000
2007/12/13,10:47:00,8407.06,8407.06,8407.06,8407.06,429000000
2007/12/13,10:48:00,8411.56,8411.56,8411.56,8411.56,459000000
2007/12/13,10:49:00,8412.41,8412.41,8412.41,8412.41,261000000
2007/12/13,10:50:00,8412.48,8412.48,8412.48,8412.48,291000000
2007/12/13,10:51:00,8415.63,8415.63,8415.63,8415.63,312000000
2007/12/13,10:52:00,8415.45,8415.45,8415.45,8415.45,183000000
2007/12/13,10:53:00,8415.57,8415.57,8415.57,8415.57,251000000
2007/12/13,10:54:00,8415.31,8415.31,8415.31,8415.31,248000000
2007/12/13,10:55:00,8416.90,8416.90,8416.90,8416.90,289000000
2007/12/13,10:56:00,8409.88,8409.88,8409.88,8409.88,448000000
2007/12/13,10:57:00,8406.65,8406.65,8406.65,8406.65,309000000
2007/12/13,10:58:00,8399.76,8399.76,8399.76,8399.76,474000000
2007/12/13,10:59:00,8396.75,8396.75,8396.75,8396.75,379000000
2007/12/13,11:00:00,8395.44,8395.44,8395.44,8395.44,473000000
2007/12/13,11:01:00,8395.77,8395.77,8395.77,8395.77,715000000
2007/12/13,11:02:00,8391.10,8391.10,8391.10,8391.10,460000000
2007/12/13,11:03:00,8386.92,8386.92,8386.92,8386.92,547000000
2007/12/13,11:04:00,8386.67,8386.67,8386.67,8386.67,538000000
2007/12/13,11:05:00,8385.42,8385.42,8385.42,8385.42,558000000
2007/12/13,11:06:00,8389.46,8389.46,8389.46,8389.46,805000000
2007/12/13,11:07:00,8395.70,8395.70,8395.70,8395.70,496000000
2007/12/13,11:08:00,8396.77,8396.77,8396.77,8396.77,670000000
2007/12/13,11:09:00,8401.84,8401.84,8401.84,8401.84,428000000
2007/12/13,11:10:00,8402.35,8402.35,8402.35,8402.35,336000000
2007/12/13,11:11:00,8409.97,8409.97,8409.97,8409.97,536000000
2007/12/13,11:12:00,8410.95,8410.95,8410.95,8410.95,345000000
2007/12/13,11:13:00,8413.98,8413.98,8413.98,8413.98,306000000
2007/12/13,11:14:00,8416.30,8416.30,8416.30,8416.30,322000000
2007/12/13,11:15:00,8414.82,8414.82,8414.82,8414.82,224000000
2007/12/13,11:16:00,8415.35,8415.35,8415.35,8415.35,277000000
2007/12/13,11:17:00,8415.09,8415.09,8415.09,8415.09,234000000
2007/12/13,11:18:00,8413.28,8413.28,8413.28,8413.28,362000000
2007/12/13,11:19:00,8414.05,8414.05,8414.05,8414.05,165000000
2007/12/13,11:20:00,8410.01,8410.01,8410.01,8410.01,253000000
2007/12/13,11:21:00,8408.57,8408.57,8408.57,8408.57,266000000
2007/12/13,11:22:00,8406.68,8406.68,8406.68,8406.68,197000000
2007/12/13,11:23:00,8405.94,8405.94,8405.94,8405.94,262000000
2007/12/13,11:24:00,8401.88,8401.88,8401.88,8401.88,243000000
2007/12/13,11:25:00,8403.71,8403.71,8403.71,8403.71,192000000
2007/12/13,11:26:00,8402.07,8402.07,8402.07,8402.07,228000000
2007/12/13,11:27:00,8401.34,8401.34,8401.34,8401.34,344000000
2007/12/13,11:28:00,8402.24,8402.24,8402.24,8402.24,305000000
2007/12/13,11:29:00,8401.66,8401.66,8401.66,8401.66,158000000
2007/12/13,11:30:00,8402.02,8402.02,8402.02,8402.02,228000000
2007/12/13,11:31:00,8400.65,8400.65,8400.65,8400.65,246000000
2007/12/13,11:32:00,8402.87,8402.87,8402.87,8402.87,248000000
2007/12/13,11:33:00,8398.79,8398.79,8398.79,8398.79,261000000
2007/12/13,11:34:00,8395.43,8395.43,8395.43,8395.43,215000000
2007/12/13,11:35:00,8395.36,8395.36,8395.36,8395.36,202000000
2007/12/13,11:36:00,8392.45,8392.45,8392.45,8392.45,292000000
2007/12/13,11:37:00,8391.36,8391.36,8391.36,8391.36,262000000
2007/12/13,11:38:00,8389.86,8389.86,8389.86,8389.86,768000000
2007/12/13,11:39:00,8388.27,8388.27,8388.27,8388.27,565000000
2007/12/13,11:40:00,8385.02,8385.02,8385.02,8385.02,468000000
2007/12/13,11:41:00,8380.94,8380.94,8380.94,8380.94,608000000
2007/12/13,11:42:00,8378.92,8378.92,8378.92,8378.92,393000000
2007/12/13,11:43:00,8375.97,8375.97,8375.97,8375.97,551000000
2007/12/13,11:44:00,8374.44,8374.44,8374.44,8374.44,421000000
2007/12/13,11:45:00,8375.93,8375.93,8375.93,8375.93,364000000
2007/12/13,11:46:00,8373.43,8373.43,8373.43,8373.43,425000000
2007/12/13,11:47:00,8374.38,8374.38,8374.38,8374.38,391000000
2007/12/13,11:48:00,8374.21,8374.21,8374.21,8374.21,425000000
2007/12/13,11:49:00,8372.00,8372.00,8372.00,8372.00,462000000
2007/12/13,11:50:00,8368.93,8368.93,8368.93,8368.93,409000000
2007/12/13,11:51:00,8363.77,8363.77,8363.77,8363.77,658000000
2007/12/13,11:52:00,8356.30,8356.30,8356.30,8356.30,970000000
2007/12/13,11:53:00,8352.32,8352.32,8352.32,8352.32,665000000
2007/12/13,11:54:00,8347.66,8347.66,8347.66,8347.66,663000000
2007/12/13,11:55:00,8346.10,8346.10,8346.10,8346.10,558000000
2007/12/13,11:56:00,8341.58,8341.58,8341.58,8341.58,590000000
2007/12/13,11:57:00,8344.11,8344.11,8344.11,8344.11,437000000
2007/12/13,11:58:00,8345.80,8345.80,8345.80,8345.80,521000000
2007/12/13,11:59:00,8350.42,8350.42,8350.42,8350.42,415000000
2007/12/13,12:00:00,8349.75,8349.75,8349.75,8349.75,412000000
2007/12/13,12:01:00,8352.31,8352.31,8352.31,8352.31,438000000
2007/12/13,12:02:00,8353.33,8353.33,8353.33,8353.33,275000000
2007/12/13,12:03:00,8349.42,8349.42,8349.42,8349.42,407000000
2007/12/13,12:04:00,8348.28,8348.28,8348.28,8348.28,272000000
2007/12/13,12:05:00,8345.68,8345.68,8345.68,8345.68,382000000
2007/12/13,12:06:00,8335.09,8335.09,8335.09,8335.09,799000000
2007/12/13,12:07:00,8325.42,8325.42,8325.42,8325.42,831000000
2007/12/13,12:08:00,8312.08,8312.08,8312.08,8312.08,1335000064
2007/12/13,12:09:00,8306.17,8306.17,8306.17,8306.17,956000000
2007/12/13,12:10:00,8306.15,8306.15,8306.15,8306.15,765000000
2007/12/13,12:11:00,8310.32,8310.32,8310.32,8310.32,594000000
2007/12/13,12:12:00,8310.86,8310.86,8310.86,8310.86,376000000
2007/12/13,12:13:00,8313.15,8313.15,8313.15,8313.15,447000000
2007/12/13,12:14:00,8320.08,8320.08,8320.08,8320.08,409000000
2007/12/13,12:15:00,8323.81,8323.81,8323.81,8323.81,329000000
2007/12/13,12:16:00,8326.55,8326.55,8326.55,8326.55,310000000
2007/12/13,12:17:00,8329.40,8329.40,8329.40,8329.40,296000000
2007/12/13,12:18:00,8327.04,8327.04,8327.04,8327.04,402000000
2007/12/13,12:19:00,8327.73,8327.73,8327.73,8327.73,322000000
2007/12/13,12:20:00,8329.33,8329.33,8329.33,8329.33,295000000
2007/12/13,12:21:00,8324.95,8324.95,8324.95,8324.95,395000000
2007/12/13,12:22:00,8325.09,8325.09,8325.09,8325.09,347000000
2007/12/13,12:23:00,8321.51,8321.51,8321.51,8321.51,352000000
2007/12/13,12:24:00,8319.59,8319.59,8319.59,8319.59,351000000
2007/12/13,12:25:00,8318.22,8318.22,8318.22,8318.22,366000000
2007/12/13,12:26:00,8308.97,8308.97,8308.97,8308.97,615000000
2007/12/13,12:27:00,8301.59,8301.59,8301.59,8301.59,606000000
2007/12/13,12:28:00,8292.70,8292.70,8292.70,8292.70,978000000
2007/12/13,12:29:00,8280.73,8280.73,8280.73,8280.73,849000000
2007/12/13,12:30:00,8277.55,8277.55,8277.55,8277.55,744000000
2007/12/13,12:31:00,8273.54,8273.54,8273.54,8273.54,1340000000
2007/12/13,12:32:00,8269.68,8269.68,8269.68,8269.68,735000000
2007/12/13,12:33:00,8258.01,8258.01,8258.01,8258.01,1211000064
2007/12/13,12:34:00,8255.75,8255.75,8255.75,8255.75,763000000
2007/12/13,12:35:00,8256.09,8256.09,8256.09,8256.09,660000000
2007/12/13,12:36:00,8257.75,8257.75,8257.75,8257.75,847000000
2007/12/13,12:37:00,8260.72,8260.72,8260.72,8260.72,568000000
2007/12/13,12:38:00,8263.12,8263.12,8263.12,8263.12,500000000
2007/12/13,12:39:00,8269.73,8269.73,8269.73,8269.73,410000000
2007/12/13,12:40:00,8272.15,8272.15,8272.15,8272.15,417000000
2007/12/13,12:41:00,8276.01,8276.01,8276.01,8276.01,417000000
2007/12/13,12:42:00,8281.15,8281.15,8281.15,8281.15,281000000
2007/12/13,12:43:00,8282.58,8282.58,8282.58,8282.58,368000000
2007/12/13,12:44:00,8284.06,8284.06,8284.06,8284.06,289000000
2007/12/13,12:45:00,8287.06,8287.06,8287.06,8287.06,284000000
2007/12/13,12:46:00,8290.79,8290.79,8290.79,8290.79,428000000
2007/12/13,12:47:00,8280.06,8280.06,8280.06,8280.06,382000000
2007/12/13,12:48:00,8273.33,8273.33,8273.33,8273.33,696000000
2007/12/13,12:49:00,8263.82,8263.82,8263.82,8263.82,549000000
2007/12/13,12:50:00,8257.58,8257.58,8257.58,8257.58,612000000
2007/12/13,12:51:00,8254.27,8254.27,8254.27,8254.27,587000000
2007/12/13,12:52:00,8255.02,8255.02,8255.02,8255.02,456000000
2007/12/13,12:53:00,8256.10,8256.10,8256.10,8256.10,605000000
2007/12/13,12:54:00,8257.13,8257.13,8257.13,8257.13,364000000
2007/12/13,12:55:00,8259.28,8259.28,8259.28,8259.28,459000000
2007/12/13,12:56:00,8262.77,8262.77,8262.77,8262.77,411000000
2007/12/13,12:57:00,8263.72,8263.72,8263.72,8263.72,290000000
2007/12/13,12:58:00,8266.06,8266.06,8266.06,8266.06,399000000
2007/12/13,12:59:00,8268.55,8268.55,8268.55,8268.55,278000000
2007/12/13,13:00:00,8268.13,8268.13,8268.13,8268.13,351000000
2007/12/13,13:01:00,8271.98,8271.98,8271.98,8271.98,346000000
2007/12/13,13:02:00,8273.19,8273.19,8273.19,8273.19,359000000
2007/12/13,13:03:00,8271.55,8271.55,8271.55,8271.55,381000000
2007/12/13,13:04:00,8276.40,8276.40,8276.40,8276.40,353000000
2007/12/13,13:05:00,8278.96,8278.96,8278.96,8278.96,340000000
2007/12/13,13:06:00,8274.58,8274.58,8274.58,8274.58,396000000
2007/12/13,13:07:00,8277.09,8277.09,8277.09,8277.09,315000000
2007/12/13,13:08:00,8273.12,8273.12,8273.12,8273.12,465000000
2007/12/13,13:09:00,8262.90,8262.90,8262.90,8262.90,502000000
2007/12/13,13:10:00,8258.24,8258.24,8258.24,8258.24,584000000
2007/12/13,13:11:00,8246.82,8246.82,8246.82,8246.82,1020000000
2007/12/13,13:12:00,8239.53,8239.53,8239.53,8239.53,626000000
2007/12/13,13:13:00,8232.11,8232.11,8232.11,8232.11,986000000
2007/12/13,13:14:00,8228.50,8228.50,8228.50,8228.50,815000000
2007/12/13,13:15:00,8220.35,8220.35,8220.35,8220.35,895000000
2007/12/13,13:16:00,8213.75,8213.75,8213.75,8213.75,1023000000
2007/12/13,13:17:00,8211.91,8211.91,8211.91,8211.91,719000000
2007/12/13,13:18:00,8208.44,8208.44,8208.44,8208.44,918000000
2007/12/13,13:19:00,8206.40,8206.40,8206.40,8206.40,801000000
2007/12/13,13:20:00,8205.76,8205.76,8205.76,8205.76,735000000
2007/12/13,13:21:00,8200.52,8200.52,8200.52,8200.52,995000000
2007/12/13,13:22:00,8198.97,8198.97,8198.97,8198.97,801000000
2007/12/13,13:23:00,8198.23,8198.23,8198.23,8198.23,1303000064
2007/12/13,13:24:00,8198.73,8198.73,8198.73,8198.73,869000000
2007/12/13,13:25:00,8196.35,8196.35,8196.35,8196.35,876000000
2007/12/13,13:26:00,8196.35,8196.35,8196.35,8196.35,0
2007/12/13,13:27:00,8196.35,8196.35,8196.35,8196.35,0
2007/12/13,13:28:00,8196.35,8196.35,8196.35,8196.35,0
2007/12/13,13:29:00,8196.35,8196.35,8196.35,8196.35,0
2007/12/13,13:30:00,8187.95,8187.95,8187.95,8187.95,1291032576
2007/12/14,09:01:00,8186.25,8186.25,8186.25,8186.25,2832999936
2007/12/14,09:02:00,8178.75,8178.75,8178.75,8178.75,751000000
2007/12/14,09:03:00,8165.18,8165.18,8165.18,8165.18,1001000000
2007/12/14,09:04:00,8148.88,8148.88,8148.88,8148.88,1037000000
2007/12/14,09:05:00,8133.38,8133.38,8133.38,8133.38,1024000000
2007/12/14,09:06:00,8112.07,8112.07,8112.07,8112.07,1479000064
2007/12/14,09:07:00,8100.16,8100.16,8100.16,8100.16,1294000000
2007/12/14,09:08:00,8095.13,8095.13,8095.13,8095.13,1364999936
2007/12/14,09:09:00,8095.23,8095.23,8095.23,8095.23,1147000064
2007/12/14,09:10:00,8098.23,8098.23,8098.23,8098.23,884000000
2007/12/14,09:11:00,8111.15,8111.15,8111.15,8111.15,1176000000
2007/12/14,09:12:00,8120.01,8120.01,8120.01,8120.01,815000000
2007/12/14,09:13:00,8124.79,8124.79,8124.79,8124.79,1084000000
2007/12/14,09:14:00,8136.78,8136.78,8136.78,8136.78,932000000
2007/12/14,09:15:00,8145.65,8145.65,8145.65,8145.65,711000000
2007/12/14,09:16:00,8157.07,8157.07,8157.07,8157.07,808000000
2007/12/14,09:17:00,8163.88,8163.88,8163.88,8163.88,519000000
2007/12/14,09:18:00,8160.46,8160.46,8160.46,8160.46,702000000
2007/12/14,09:19:00,8153.08,8153.08,8153.08,8153.08,765000000
2007/12/14,09:20:00,8152.43,8152.43,8152.43,8152.43,583000000
2007/12/14,09:21:00,8146.70,8146.70,8146.70,8146.70,764000000
2007/12/14,09:22:00,8144.23,8144.23,8144.23,8144.23,507000000
2007/12/14,09:23:00,8141.43,8141.43,8141.43,8141.43,573000000
2007/12/14,09:24:00,8142.39,8142.39,8142.39,8142.39,508000000
2007/12/14,09:25:00,8143.28,8143.28,8143.28,8143.28,542000000
2007/12/14,09:26:00,8145.95,8145.95,8145.95,8145.95,674000000
2007/12/14,09:27:00,8146.75,8146.75,8146.75,8146.75,422000000
2007/12/14,09:28:00,8145.86,8145.86,8145.86,8145.86,444000000
2007/12/14,09:29:00,8144.13,8144.13,8144.13,8144.13,405000000
2007/12/14,09:30:00,8141.55,8141.55,8141.55,8141.55,461000000
2007/12/14,09:31:00,8141.07,8141.07,8141.07,8141.07,610000000
2007/12/14,09:32:00,8140.58,8140.58,8140.58,8140.58,413000000
2007/12/14,09:33:00,8139.72,8139.72,8139.72,8139.72,538000000
2007/12/14,09:34:00,8140.13,8140.13,8140.13,8140.13,428000000
2007/12/14,09:35:00,8138.67,8138.67,8138.67,8138.67,347000000
2007/12/14,09:36:00,8142.42,8142.42,8142.42,8142.42,523000000
2007/12/14,09:37:00,8144.66,8144.66,8144.66,8144.66,461000000
2007/12/14,09:38:00,8147.45,8147.45,8147.45,8147.45,418000000
2007/12/14,09:39:00,8147.35,8147.35,8147.35,8147.35,377000000
2007/12/14,09:40:00,8148.62,8148.62,8148.62,8148.62,373000000
2007/12/14,09:41:00,8151.02,8151.02,8151.02,8151.02,493000000
2007/12/14,09:42:00,8153.98,8153.98,8153.98,8153.98,326000000
2007/12/14,09:43:00,8161.66,8161.66,8161.66,8161.66,580000000
2007/12/14,09:44:00,8171.19,8171.19,8171.19,8171.19,562000000
2007/12/14,09:45:00,8178.42,8178.42,8178.42,8178.42,710000000
2007/12/14,09:46:00,8183.49,8183.49,8183.49,8183.49,957000000
2007/12/14,09:47:00,8188.76,8188.76,8188.76,8188.76,588000000
2007/12/14,09:48:00,8196.33,8196.33,8196.33,8196.33,730000000
2007/12/14,09:49:00,8197.58,8197.58,8197.58,8197.58,669000000
2007/12/14,09:50:00,8201.24,8201.24,8201.24,8201.24,466000000
2007/12/14,09:51:00,8202.94,8202.94,8202.94,8202.94,627000000
2007/12/14,09:52:00,8194.18,8194.18,8194.18,8194.18,486000000
2007/12/14,09:53:00,8192.62,8192.62,8192.62,8192.62,534000000
2007/12/14,09:54:00,8182.28,8182.28,8182.28,8182.28,569000000
2007/12/14,09:55:00,8178.76,8178.76,8178.76,8178.76,396000000
2007/12/14,09:56:00,8177.66,8177.66,8177.66,8177.66,377000000
2007/12/14,09:57:00,8175.70,8175.70,8175.70,8175.70,255000000
2007/12/14,09:58:00,8173.55,8173.55,8173.55,8173.55,272000000
2007/12/14,09:59:00,8173.50,8173.50,8173.50,8173.50,245000000
2007/12/14,10:00:00,8174.11,8174.11,8174.11,8174.11,334000000
2007/12/14,10:01:00,8173.98,8173.98,8173.98,8173.98,334000000
2007/12/14,10:02:00,8174.72,8174.72,8174.72,8174.72,259000000
2007/12/14,10:03:00,8174.67,8174.67,8174.67,8174.67,311000000
2007/12/14,10:04:00,8170.45,8170.45,8170.45,8170.45,279000000
2007/12/14,10:05:00,8166.32,8166.32,8166.32,8166.32,289000000
2007/12/14,10:06:00,8155.13,8155.13,8155.13,8155.13,686000000
2007/12/14,10:07:00,8145.57,8145.57,8145.57,8145.57,698000000
2007/12/14,10:08:00,8137.60,8137.60,8137.60,8137.60,723000000
2007/12/14,10:09:00,8131.83,8131.83,8131.83,8131.83,448000000
2007/12/14,10:10:00,8133.75,8133.75,8133.75,8133.75,420000000
2007/12/14,10:11:00,8132.56,8132.56,8132.56,8132.56,504000000
2007/12/14,10:12:00,8131.77,8131.77,8131.77,8131.77,393000000
2007/12/14,10:13:00,8134.00,8134.00,8134.00,8134.00,391000000
2007/12/14,10:14:00,8137.38,8137.38,8137.38,8137.38,310000000
2007/12/14,10:15:00,8139.28,8139.28,8139.28,8139.28,281000000
2007/12/14,10:16:00,8136.38,8136.38,8136.38,8136.38,419000000
2007/12/14,10:17:00,8127.84,8127.84,8127.84,8127.84,346000000
2007/12/14,10:18:00,8129.49,8129.49,8129.49,8129.49,534000000
2007/12/14,10:19:00,8126.47,8126.47,8126.47,8126.47,371000000
2007/12/14,10:20:00,8124.34,8124.34,8124.34,8124.34,420000000
2007/12/14,10:21:00,8114.98,8114.98,8114.98,8114.98,824000000
2007/12/14,10:22:00,8103.61,8103.61,8103.61,8103.61,873000000
2007/12/14,10:23:00,8090.61,8090.61,8090.61,8090.61,946000000
2007/12/14,10:24:00,8081.91,8081.91,8081.91,8081.91,1013000000
2007/12/14,10:25:00,8078.92,8078.92,8078.92,8078.92,894000000
2007/12/14,10:26:00,8081.97,8081.97,8081.97,8081.97,890000000
2007/12/14,10:27:00,8084.67,8084.67,8084.67,8084.67,479000000
2007/12/14,10:28:00,8090.00,8090.00,8090.00,8090.00,650000000
2007/12/14,10:29:00,8096.36,8096.36,8096.36,8096.36,496000000
2007/12/14,10:30:00,8102.88,8102.88,8102.88,8102.88,444000000
2007/12/14,10:31:00,8108.87,8108.87,8108.87,8108.87,454000000
2007/12/14,10:32:00,8112.26,8112.26,8112.26,8112.26,300000000
2007/12/14,10:33:00,8116.02,8116.02,8116.02,8116.02,381000000
2007/12/14,10:34:00,8118.25,8118.25,8118.25,8118.25,258000000
2007/12/14,10:35:00,8119.23,8119.23,8119.23,8119.23,217000000
2007/12/14,10:36:00,8119.69,8119.69,8119.69,8119.69,345000000
2007/12/14,10:37:00,8120.66,8120.66,8120.66,8120.66,178000000
2007/12/14,10:38:00,8124.60,8124.60,8124.60,8124.60,256000000
2007/12/14,10:39:00,8123.50,8123.50,8123.50,8123.50,227000000
2007/12/14,10:40:00,8122.35,8122.35,8122.35,8122.35,249000000
2007/12/14,10:41:00,8119.23,8119.23,8119.23,8119.23,271000000
2007/12/14,10:42:00,8120.73,8120.73,8120.73,8120.73,245000000
2007/12/14,10:43:00,8117.10,8117.10,8117.10,8117.10,352000000
2007/12/14,10:44:00,8115.24,8115.24,8115.24,8115.24,240000000
2007/12/14,10:45:00,8112.55,8112.55,8112.55,8112.55,251000000
2007/12/14,10:46:00,8108.08,8108.08,8108.08,8108.08,367000000
2007/12/14,10:47:00,8106.38,8106.38,8106.38,8106.38,256000000
2007/12/14,10:48:00,8106.50,8106.50,8106.50,8106.50,411000000
2007/12/14,10:49:00,8109.51,8109.51,8109.51,8109.51,544000000
2007/12/14,10:50:00,8112.67,8112.67,8112.67,8112.67,339000000
2007/12/14,10:51:00,8116.58,8116.58,8116.58,8116.58,397000000
2007/12/14,10:52:00,8119.01,8119.01,8119.01,8119.01,344000000
2007/12/14,10:53:00,8119.76,8119.76,8119.76,8119.76,476000000
2007/12/14,10:54:00,8122.54,8122.54,8122.54,8122.54,319000000
2007/12/14,10:55:00,8122.39,8122.39,8122.39,8122.39,248000000
2007/12/14,10:56:00,8118.40,8118.40,8118.40,8118.40,300000000
2007/12/14,10:57:00,8117.85,8117.85,8117.85,8117.85,233000000
2007/12/14,10:58:00,8114.98,8114.98,8114.98,8114.98,352000000
2007/12/14,10:59:00,8110.38,8110.38,8110.38,8110.38,306000000
2007/12/14,11:00:00,8109.47,8109.47,8109.47,8109.47,302000000
2007/12/14,11:01:00,8106.64,8106.64,8106.64,8106.64,521000000
2007/12/14,11:02:00,8102.63,8102.63,8102.63,8102.63,326000000
2007/12/14,11:03:00,8100.52,8100.52,8100.52,8100.52,424000000
2007/12/14,11:04:00,8097.44,8097.44,8097.44,8097.44,446000000
2007/12/14,11:05:00,8095.79,8095.79,8095.79,8095.79,472000000
2007/12/14,11:06:00,8095.16,8095.16,8095.16,8095.16,523000000
2007/12/14,11:07:00,8094.63,8094.63,8094.63,8094.63,506000000
2007/12/14,11:08:00,8094.28,8094.28,8094.28,8094.28,717000000
2007/12/14,11:09:00,8095.91,8095.91,8095.91,8095.91,496000000
2007/12/14,11:10:00,8097.24,8097.24,8097.24,8097.24,399000000
2007/12/14,11:11:00,8098.07,8098.07,8098.07,8098.07,387000000
2007/12/14,11:12:00,8099.63,8099.63,8099.63,8099.63,306000000
2007/12/14,11:13:00,8100.05,8100.05,8100.05,8100.05,314000000
2007/12/14,11:14:00,8101.35,8101.35,8101.35,8101.35,231000000
2007/12/14,11:15:00,8099.11,8099.11,8099.11,8099.11,264000000
2007/12/14,11:16:00,8097.86,8097.86,8097.86,8097.86,292000000
2007/12/14,11:17:00,8097.69,8097.69,8097.69,8097.69,205000000
2007/12/14,11:18:00,8093.45,8093.45,8093.45,8093.45,390000000
2007/12/14,11:19:00,8091.87,8091.87,8091.87,8091.87,364000000
2007/12/14,11:20:00,8087.44,8087.44,8087.44,8087.44,522000000
2007/12/14,11:21:00,8083.15,8083.15,8083.15,8083.15,728000000
2007/12/14,11:22:00,8081.39,8081.39,8081.39,8081.39,454000000
2007/12/14,11:23:00,8077.31,8077.31,8077.31,8077.31,639000000
2007/12/14,11:24:00,8069.72,8069.72,8069.72,8069.72,596000000
2007/12/14,11:25:00,8065.19,8065.19,8065.19,8065.19,915000000
2007/12/14,11:26:00,8057.55,8057.55,8057.55,8057.55,882000000
2007/12/14,11:27:00,8053.06,8053.06,8053.06,8053.06,619000000
2007/12/14,11:28:00,8052.00,8052.00,8052.00,8052.00,784000000
2007/12/14,11:29:00,8062.68,8062.68,8062.68,8062.68,674000000
2007/12/14,11:30:00,8060.84,8060.84,8060.84,8060.84,524000000
2007/12/14,11:31:00,8060.39,8060.39,8060.39,8060.39,465000000
2007/12/14,11:32:00,8062.68,8062.68,8062.68,8062.68,304000000
2007/12/14,11:33:00,8064.48,8064.48,8064.48,8064.48,399000000
2007/12/14,11:34:00,8058.44,8058.44,8058.44,8058.44,432000000
2007/12/14,11:35:00,8054.80,8054.80,8054.80,8054.80,430000000
2007/12/14,11:36:00,8050.54,8050.54,8050.54,8050.54,524000000
2007/12/14,11:37:00,8044.57,8044.57,8044.57,8044.57,479000000
2007/12/14,11:38:00,8039.61,8039.61,8039.61,8039.61,879000000
2007/12/14,11:39:00,8032.36,8032.36,8032.36,8032.36,925000000
2007/12/14,11:40:00,8024.48,8024.48,8024.48,8024.48,765000000
2007/12/14,11:41:00,8017.89,8017.89,8017.89,8017.89,830000000
2007/12/14,11:42:00,8014.31,8014.31,8014.31,8014.31,728000000
2007/12/14,11:43:00,8012.55,8012.55,8012.55,8012.55,737000000
2007/12/14,11:44:00,8009.22,8009.22,8009.22,8009.22,609000000
2007/12/14,11:45:00,8006.03,8006.03,8006.03,8006.03,641000000
2007/12/14,11:46:00,7996.48,7996.48,7996.48,7996.48,928000000
2007/12/14,11:47:00,7985.19,7985.19,7985.19,7985.19,845000000
2007/12/14,11:48:00,7975.50,7975.50,7975.50,7975.50,1128999936
2007/12/14,11:49:00,7975.87,7975.87,7975.87,7975.87,962000000
2007/12/14,11:50:00,7976.30,7976.30,7976.30,7976.30,776000000
2007/12/14,11:51:00,7979.80,7979.80,7979.80,7979.80,806000000
2007/12/14,11:52:00,7984.16,7984.16,7984.16,7984.16,546000000
2007/12/14,11:53:00,7990.71,7990.71,7990.71,7990.71,611000000
2007/12/14,11:54:00,7995.98,7995.98,7995.98,7995.98,571000000
2007/12/14,11:55:00,8000.94,8000.94,8000.94,8000.94,480000000
2007/12/14,11:56:00,8006.17,8006.17,8006.17,8006.17,478000000
2007/12/14,11:57:00,8005.83,8005.83,8005.83,8005.83,340000000
2007/12/14,11:58:00,8008.76,8008.76,8008.76,8008.76,408000000
2007/12/14,11:59:00,8009.07,8009.07,8009.07,8009.07,353000000
2007/12/14,12:00:00,8010.57,8010.57,8010.57,8010.57,262000000
2007/12/14,12:01:00,8010.47,8010.47,8010.47,8010.47,481000000
2007/12/14,12:02:00,8007.79,8007.79,8007.79,8007.79,327000000
2007/12/14,12:03:00,8000.16,8000.16,8000.16,8000.16,455000000
2007/12/14,12:04:00,7989.86,7989.86,7989.86,7989.86,550000000
2007/12/14,12:05:00,7982.82,7982.82,7982.82,7982.82,556000000
2007/12/14,12:06:00,7969.45,7969.45,7969.45,7969.45,1008000000
2007/12/14,12:07:00,7956.97,7956.97,7956.97,7956.97,827000000
2007/12/14,12:08:00,7945.27,7945.27,7945.27,7945.27,1030000000
2007/12/14,12:09:00,7935.22,7935.22,7935.22,7935.22,921000000
2007/12/14,12:10:00,7928.05,7928.05,7928.05,7928.05,827000000
2007/12/14,12:11:00,7926.17,7926.17,7926.17,7926.17,1234000000
2007/12/14,12:12:00,7922.66,7922.66,7922.66,7922.66,733000000
2007/12/14,12:13:00,7927.50,7927.50,7927.50,7927.50,762000000
2007/12/14,12:14:00,7932.57,7932.57,7932.57,7932.57,553000000
2007/12/14,12:15:00,7933.81,7933.81,7933.81,7933.81,475000000
2007/12/14,12:16:00,7939.86,7939.86,7939.86,7939.86,517000000
2007/12/14,12:17:00,7940.79,7940.79,7940.79,7940.79,384000000
2007/12/14,12:18:00,7943.42,7943.42,7943.42,7943.42,528000000
2007/12/14,12:19:00,7942.05,7942.05,7942.05,7942.05,454000000
2007/12/14,12:20:00,7949.09,7949.09,7949.09,7949.09,421000000
2007/12/14,12:21:00,7958.68,7958.68,7958.68,7958.68,748000000
2007/12/14,12:22:00,7971.55,7971.55,7971.55,7971.55,523000000
2007/12/14,12:23:00,7976.21,7976.21,7976.21,7976.21,608000000
2007/12/14,12:24:00,7980.91,7980.91,7980.91,7980.91,456000000
2007/12/14,12:25:00,7984.29,7984.29,7984.29,7984.29,435000000
2007/12/14,12:26:00,7994.36,7994.36,7994.36,7994.36,561000000
2007/12/14,12:27:00,8000.18,8000.18,8000.18,8000.18,342000000
2007/12/14,12:28:00,8004.00,8004.00,8004.00,8004.00,500000000
2007/12/14,12:29:00,8013.97,8013.97,8013.97,8013.97,443000000
2007/12/14,12:30:00,8014.67,8014.67,8014.67,8014.67,424000000
2007/12/14,12:31:00,8015.39,8015.39,8015.39,8015.39,494000000
2007/12/14,12:32:00,8018.18,8018.18,8018.18,8018.18,361000000
2007/12/14,12:33:00,8017.74,8017.74,8017.74,8017.74,397000000
2007/12/14,12:34:00,8015.68,8015.68,8015.68,8015.68,326000000
2007/12/14,12:35:00,8008.80,8008.80,8008.80,8008.80,332000000
2007/12/14,12:36:00,8007.20,8007.20,8007.20,8007.20,453000000
2007/12/14,12:37:00,8003.37,8003.37,8003.37,8003.37,293000000
2007/12/14,12:38:00,8000.62,8000.62,8000.62,8000.62,360000000
2007/12/14,12:39:00,7991.71,7991.71,7991.71,7991.71,470000000
2007/12/14,12:40:00,7982.14,7982.14,7982.14,7982.14,469000000
2007/12/14,12:41:00,7975.41,7975.41,7975.41,7975.41,602000000
2007/12/14,12:42:00,7970.24,7970.24,7970.24,7970.24,393000000
2007/12/14,12:43:00,7971.90,7971.90,7971.90,7971.90,643000000
2007/12/14,12:44:00,7977.19,7977.19,7977.19,7977.19,436000000
2007/12/14,12:45:00,7977.29,7977.29,7977.29,7977.29,374000000
2007/12/14,12:46:00,7981.88,7981.88,7981.88,7981.88,310000000
2007/12/14,12:47:00,7981.52,7981.52,7981.52,7981.52,263000000
2007/12/14,12:48:00,7983.12,7983.12,7983.12,7983.12,382000000
2007/12/14,12:49:00,7983.88,7983.88,7983.88,7983.88,259000000
2007/12/14,12:50:00,7983.03,7983.03,7983.03,7983.03,293000000
2007/12/14,12:51:00,7981.88,7981.88,7981.88,7981.88,348000000
2007/12/14,12:52:00,7984.59,7984.59,7984.59,7984.59,345000000
2007/12/14,12:53:00,7985.78,7985.78,7985.78,7985.78,438000000
2007/12/14,12:54:00,7989.52,7989.52,7989.52,7989.52,336000000
2007/12/14,12:55:00,8006.05,8006.05,8006.05,8006.05,543000000
2007/12/14,12:56:00,8013.02,8013.02,8013.02,8013.02,592000000
2007/12/14,12:57:00,8021.00,8021.00,8021.00,8021.00,488000000
2007/12/14,12:58:00,8029.81,8029.81,8029.81,8029.81,616000000
2007/12/14,12:59:00,8042.23,8042.23,8042.23,8042.23,612000000
2007/12/14,13:00:00,8064.57,8064.57,8064.57,8064.57,960000000
2007/12/14,13:01:00,8083.58,8083.58,8083.58,8083.58,1124000000
2007/12/14,13:02:00,8090.96,8090.96,8090.96,8090.96,716000000
2007/12/14,13:03:00,8103.56,8103.56,8103.56,8103.56,1214000000
2007/12/14,13:04:00,8110.68,8110.68,8110.68,8110.68,857000000
2007/12/14,13:05:00,8105.86,8105.86,8105.86,8105.86,967000000
2007/12/14,13:06:00,8096.63,8096.63,8096.63,8096.63,801000000
2007/12/14,13:07:00,8091.22,8091.22,8091.22,8091.22,514000000
2007/12/14,13:08:00,8082.82,8082.82,8082.82,8082.82,493000000
2007/12/14,13:09:00,8077.27,8077.27,8077.27,8077.27,484000000
2007/12/14,13:10:00,8072.38,8072.38,8072.38,8072.38,388000000
2007/12/14,13:11:00,8075.64,8075.64,8075.64,8075.64,490000000
2007/12/14,13:12:00,8073.14,8073.14,8073.14,8073.14,306000000
2007/12/14,13:13:00,8080.79,8080.79,8080.79,8080.79,426000000
2007/12/14,13:14:00,8081.34,8081.34,8081.34,8081.34,393000000
2007/12/14,13:15:00,8083.43,8083.43,8083.43,8083.43,342000000
2007/12/14,13:16:00,8085.27,8085.27,8085.27,8085.27,518000000
2007/12/14,13:17:00,8089.47,8089.47,8089.47,8089.47,437000000
2007/12/14,13:18:00,8092.17,8092.17,8092.17,8092.17,546000000
2007/12/14,13:19:00,8095.60,8095.60,8095.60,8095.60,450000000
2007/12/14,13:20:00,8096.87,8096.87,8096.87,8096.87,524000000
2007/12/14,13:21:00,8102.18,8102.18,8102.18,8102.18,706000000
2007/12/14,13:22:00,8108.46,8108.46,8108.46,8108.46,529000000
2007/12/14,13:23:00,8112.77,8112.77,8112.77,8112.77,808000000
2007/12/14,13:24:00,8116.07,8116.07,8116.07,8116.07,806000000
2007/12/14,13:25:00,8118.82,8118.82,8118.82,8118.82,749000000
2007/12/14,13:26:00,8118.82,8118.82,8118.82,8118.82,0
2007/12/14,13:27:00,8118.82,8118.82,8118.82,8118.82,0
2007/12/14,13:28:00,8118.82,8118.82,8118.82,8118.82,0
2007/12/14,13:29:00,8118.82,8118.82,8118.82,8118.82,0
2007/12/14,13:30:00,8118.08,8118.08,8118.08,8118.08,834032640
2007/12/17,09:01:00,8041.60,8041.60,8041.60,8041.60,2201999872
2007/12/17,09:02:00,8045.29,8045.29,8045.29,8045.29,504000000
2007/12/17,09:03:00,8047.43,8047.43,8047.43,8047.43,592000000
2007/12/17,09:04:00,8041.53,8041.53,8041.53,8041.53,612000000
2007/12/17,09:05:00,8036.72,8036.72,8036.72,8036.72,491000000
2007/12/17,09:06:00,8033.25,8033.25,8033.25,8033.25,654000000
2007/12/17,09:07:00,8032.42,8032.42,8032.42,8032.42,544000000
2007/12/17,09:08:00,8028.98,8028.98,8028.98,8028.98,596000000
2007/12/17,09:09:00,8029.97,8029.97,8029.97,8029.97,542000000
2007/12/17,09:10:00,8033.88,8033.88,8033.88,8033.88,486000000
2007/12/17,09:11:00,8043.40,8043.40,8043.40,8043.40,572000000
2007/12/17,09:12:00,8049.57,8049.57,8049.57,8049.57,482000000
2007/12/17,09:13:00,8060.23,8060.23,8060.23,8060.23,649000000
2007/12/17,09:14:00,8072.01,8072.01,8072.01,8072.01,571000000
2007/12/17,09:15:00,8081.35,8081.35,8081.35,8081.35,481000000
2007/12/17,09:16:00,8089.52,8089.52,8089.52,8089.52,690000000
2007/12/17,09:17:00,8092.96,8092.96,8092.96,8092.96,534000000
2007/12/17,09:18:00,8091.06,8091.06,8091.06,8091.06,608000000
2007/12/17,09:19:00,8089.83,8089.83,8089.83,8089.83,534000000
2007/12/17,09:20:00,8084.51,8084.51,8084.51,8084.51,378000000
2007/12/17,09:21:00,8078.92,8078.92,8078.92,8078.92,562000000
2007/12/17,09:22:00,8074.18,8074.18,8074.18,8074.18,408000000
2007/12/17,09:23:00,8067.83,8067.83,8067.83,8067.83,488000000
2007/12/17,09:24:00,8061.43,8061.43,8061.43,8061.43,403000000
2007/12/17,09:25:00,8060.69,8060.69,8060.69,8060.69,342000000
2007/12/17,09:26:00,8063.87,8063.87,8063.87,8063.87,589000000
2007/12/17,09:27:00,8066.83,8066.83,8066.83,8066.83,363000000
2007/12/17,09:28:00,8069.63,8069.63,8069.63,8069.63,428000000
2007/12/17,09:29:00,8076.49,8076.49,8076.49,8076.49,366000000
2007/12/17,09:30:00,8081.35,8081.35,8081.35,8081.35,301000000
2007/12/17,09:31:00,8082.64,8082.64,8082.64,8082.64,435000000
2007/12/17,09:32:00,8082.89,8082.89,8082.89,8082.89,348000000
2007/12/17,09:33:00,8083.77,8083.77,8083.77,8083.77,371000000
2007/12/17,09:34:00,8085.24,8085.24,8085.24,8085.24,266000000
2007/12/17,09:35:00,8083.67,8083.67,8083.67,8083.67,281000000
2007/12/17,09:36:00,8079.07,8079.07,8079.07,8079.07,466000000
2007/12/17,09:37:00,8074.26,8074.26,8074.26,8074.26,294000000
2007/12/17,09:38:00,8069.86,8069.86,8069.86,8069.86,419000000
2007/12/17,09:39:00,8064.38,8064.38,8064.38,8064.38,379000000
2007/12/17,09:40:00,8060.54,8060.54,8060.54,8060.54,327000000
2007/12/17,09:41:00,8056.57,8056.57,8056.57,8056.57,387000000
2007/12/17,09:42:00,8054.65,8054.65,8054.65,8054.65,302000000
2007/12/17,09:43:00,8054.86,8054.86,8054.86,8054.86,420000000
2007/12/17,09:44:00,8054.92,8054.92,8054.92,8054.92,321000000
2007/12/17,09:45:00,8054.63,8054.63,8054.63,8054.63,246000000
2007/12/17,09:46:00,8055.61,8055.61,8055.61,8055.61,343000000
2007/12/17,09:47:00,8056.29,8056.29,8056.29,8056.29,254000000
2007/12/17,09:48:00,8057.06,8057.06,8057.06,8057.06,323000000
2007/12/17,09:49:00,8056.87,8056.87,8056.87,8056.87,298000000
2007/12/17,09:50:00,8048.11,8048.11,8048.11,8048.11,344000000
2007/12/17,09:51:00,8048.81,8048.81,8048.81,8048.81,324000000
2007/12/17,09:52:00,8045.96,8045.96,8045.96,8045.96,228000000
2007/12/17,09:53:00,8041.53,8041.53,8041.53,8041.53,434000000
2007/12/17,09:54:00,8033.31,8033.31,8033.31,8033.31,438000000
2007/12/17,09:55:00,8030.86,8030.86,8030.86,8030.86,542000000
2007/12/17,09:56:00,8018.50,8018.50,8018.50,8018.50,675000000
2007/12/17,09:57:00,8012.14,8012.14,8012.14,8012.14,556000000
2007/12/17,09:58:00,8005.90,8005.90,8005.90,8005.90,607000000
2007/12/17,09:59:00,8004.14,8004.14,8004.14,8004.14,573000000
2007/12/17,10:00:00,8004.58,8004.58,8004.58,8004.58,492000000
2007/12/17,10:01:00,8006.66,8006.66,8006.66,8006.66,520000000
2007/12/17,10:02:00,8008.50,8008.50,8008.50,8008.50,346000000
2007/12/17,10:03:00,8010.24,8010.24,8010.24,8010.24,420000000
2007/12/17,10:04:00,8018.48,8018.48,8018.48,8018.48,431000000
2007/12/17,10:05:00,8019.32,8019.32,8019.32,8019.32,325000000
2007/12/17,10:06:00,8018.43,8018.43,8018.43,8018.43,471000000
2007/12/17,10:07:00,8021.09,8021.09,8021.09,8021.09,308000000
2007/12/17,10:08:00,8022.76,8022.76,8022.76,8022.76,304000000
2007/12/17,10:09:00,8027.17,8027.17,8027.17,8027.17,362000000
2007/12/17,10:10:00,8031.29,8031.29,8031.29,8031.29,330000000
2007/12/17,10:11:00,8035.15,8035.15,8035.15,8035.15,389000000
2007/12/17,10:12:00,8036.25,8036.25,8036.25,8036.25,210000000
2007/12/17,10:13:00,8032.44,8032.44,8032.44,8032.44,283000000
2007/12/17,10:14:00,8033.45,8033.45,8033.45,8033.45,189000000
2007/12/17,10:15:00,8031.54,8031.54,8031.54,8031.54,179000000
2007/12/17,10:16:00,8029.55,8029.55,8029.55,8029.55,237000000
2007/12/17,10:17:00,8025.69,8025.69,8025.69,8025.69,226000000
2007/12/17,10:18:00,8023.39,8023.39,8023.39,8023.39,231000000
2007/12/17,10:19:00,8021.97,8021.97,8021.97,8021.97,251000000
2007/12/17,10:20:00,8019.24,8019.24,8019.24,8019.24,245000000
2007/12/17,10:21:00,8016.48,8016.48,8016.48,8016.48,298000000
2007/12/17,10:22:00,8014.35,8014.35,8014.35,8014.35,243000000
2007/12/17,10:23:00,8010.95,8010.95,8010.95,8010.95,354000000
2007/12/17,10:24:00,8004.17,8004.17,8004.17,8004.17,426000000
2007/12/17,10:25:00,7998.67,7998.67,7998.67,7998.67,565000000
2007/12/17,10:26:00,7990.45,7990.45,7990.45,7990.45,584000000
2007/12/17,10:27:00,7984.80,7984.80,7984.80,7984.80,458000000
2007/12/17,10:28:00,7979.97,7979.97,7979.97,7979.97,760000000
2007/12/17,10:29:00,7982.14,7982.14,7982.14,7982.14,528000000
2007/12/17,10:30:00,7986.51,7986.51,7986.51,7986.51,549000000
2007/12/17,10:31:00,7988.84,7988.84,7988.84,7988.84,404000000
2007/12/17,10:32:00,7993.86,7993.86,7993.86,7993.86,226000000
2007/12/17,10:33:00,7994.62,7994.62,7994.62,7994.62,359000000
2007/12/17,10:34:00,7996.84,7996.84,7996.84,7996.84,253000000
2007/12/17,10:35:00,7995.20,7995.20,7995.20,7995.20,222000000
2007/12/17,10:36:00,7991.00,7991.00,7991.00,7991.00,383000000
2007/12/17,10:37:00,7983.69,7983.69,7983.69,7983.69,322000000
2007/12/17,10:38:00,7974.12,7974.12,7974.12,7974.12,599000000
2007/12/17,10:39:00,7969.27,7969.27,7969.27,7969.27,583000000
2007/12/17,10:40:00,7963.45,7963.45,7963.45,7963.45,548000000
2007/12/17,10:41:00,7962.76,7962.76,7962.76,7962.76,460000000
2007/12/17,10:42:00,7962.01,7962.01,7962.01,7962.01,343000000
2007/12/17,10:43:00,7964.10,7964.10,7964.10,7964.10,412000000
2007/12/17,10:44:00,7971.07,7971.07,7971.07,7971.07,369000000
2007/12/17,10:45:00,7970.45,7970.45,7970.45,7970.45,251000000
2007/12/17,10:46:00,7971.91,7971.91,7971.91,7971.91,371000000
2007/12/17,10:47:00,7969.98,7969.98,7969.98,7969.98,331000000
2007/12/17,10:48:00,7967.86,7967.86,7967.86,7967.86,267000000
2007/12/17,10:49:00,7967.47,7967.47,7967.47,7967.47,227000000
2007/12/17,10:50:00,7965.53,7965.53,7965.53,7965.53,279000000
2007/12/17,10:51:00,7963.51,7963.51,7963.51,7963.51,309000000
2007/12/17,10:52:00,7961.91,7961.91,7961.91,7961.91,262000000
2007/12/17,10:53:00,7960.43,7960.43,7960.43,7960.43,374000000
2007/12/17,10:54:00,7960.07,7960.07,7960.07,7960.07,278000000
2007/12/17,10:55:00,7958.72,7958.72,7958.72,7958.72,243000000
2007/12/17,10:56:00,7957.80,7957.80,7957.80,7957.80,261000000
2007/12/17,10:57:00,7957.19,7957.19,7957.19,7957.19,180000000
2007/12/17,10:58:00,7955.27,7955.27,7955.27,7955.27,337000000
2007/12/17,10:59:00,7951.27,7951.27,7951.27,7951.27,405000000
2007/12/17,11:00:00,7949.25,7949.25,7949.25,7949.25,326000000
2007/12/17,11:01:00,7940.96,7940.96,7940.96,7940.96,492000000
2007/12/17,11:02:00,7936.41,7936.41,7936.41,7936.41,465000000
2007/12/17,11:03:00,7932.19,7932.19,7932.19,7932.19,657000000
2007/12/17,11:04:00,7927.38,7927.38,7927.38,7927.38,688000000
2007/12/17,11:05:00,7917.13,7917.13,7917.13,7917.13,765000000
2007/12/17,11:06:00,7913.80,7913.80,7913.80,7913.80,750000000
2007/12/17,11:07:00,7913.85,7913.85,7913.85,7913.85,590000000
2007/12/17,11:08:00,7914.61,7914.61,7914.61,7914.61,627000000
2007/12/17,11:09:00,7918.70,7918.70,7918.70,7918.70,479000000
2007/12/17,11:10:00,7921.91,7921.91,7921.91,7921.91,421000000
2007/12/17,11:11:00,7929.22,7929.22,7929.22,7929.22,362000000
2007/12/17,11:12:00,7929.69,7929.69,7929.69,7929.69,320000000
2007/12/17,11:13:00,7931.14,7931.14,7931.14,7931.14,318000000
2007/12/17,11:14:00,7932.39,7932.39,7932.39,7932.39,256000000
2007/12/17,11:15:00,7932.74,7932.74,7932.74,7932.74,207000000
2007/12/17,11:16:00,7932.68,7932.68,7932.68,7932.68,297000000
2007/12/17,11:17:00,7928.08,7928.08,7928.08,7928.08,253000000
2007/12/17,11:18:00,7928.79,7928.79,7928.79,7928.79,272000000
2007/12/17,11:19:00,7913.51,7913.51,7913.51,7913.51,408000000
2007/12/17,11:20:00,7913.47,7913.47,7913.47,7913.47,337000000
2007/12/17,11:21:00,7912.41,7912.41,7912.41,7912.41,374000000
2007/12/17,11:22:00,7911.49,7911.49,7911.49,7911.49,276000000
2007/12/17,11:23:00,7911.21,7911.21,7911.21,7911.21,402000000
2007/12/17,11:24:00,7910.35,7910.35,7910.35,7910.35,307000000
2007/12/17,11:25:00,7913.37,7913.37,7913.37,7913.37,310000000
2007/12/17,11:26:00,7916.06,7916.06,7916.06,7916.06,478000000
2007/12/17,11:27:00,7921.36,7921.36,7921.36,7921.36,408000000
2007/12/17,11:28:00,7925.40,7925.40,7925.40,7925.40,390000000
2007/12/17,11:29:00,7927.81,7927.81,7927.81,7927.81,254000000
2007/12/17,11:30:00,7932.27,7932.27,7932.27,7932.27,277000000
2007/12/17,11:31:00,7935.82,7935.82,7935.82,7935.82,423000000
2007/12/17,11:32:00,7941.02,7941.02,7941.02,7941.02,323000000
2007/12/17,11:33:00,7943.36,7943.36,7943.36,7943.36,364000000
2007/12/17,11:34:00,7948.26,7948.26,7948.26,7948.26,329000000
2007/12/17,11:35:00,7948.97,7948.97,7948.97,7948.97,266000000
2007/12/17,11:36:00,7949.57,7949.57,7949.57,7949.57,345000000
2007/12/17,11:37:00,7949.56,7949.56,7949.56,7949.56,273000000
2007/12/17,11:38:00,7949.69,7949.69,7949.69,7949.69,304000000
2007/12/17,11:39:00,7951.66,7951.66,7951.66,7951.66,251000000
2007/12/17,11:40:00,7952.97,7952.97,7952.97,7952.97,263000000
2007/12/17,11:41:00,7953.22,7953.22,7953.22,7953.22,242000000
2007/12/17,11:42:00,7952.96,7952.96,7952.96,7952.96,184000000
2007/12/17,11:43:00,7951.25,7951.25,7951.25,7951.25,276000000
2007/12/17,11:44:00,7952.22,7952.22,7952.22,7952.22,239000000
2007/12/17,11:45:00,7950.46,7950.46,7950.46,7950.46,205000000
2007/12/17,11:46:00,7952.16,7952.16,7952.16,7952.16,245000000
2007/12/17,11:47:00,7951.34,7951.34,7951.34,7951.34,212000000
2007/12/17,11:48:00,7956.71,7956.71,7956.71,7956.71,303000000
2007/12/17,11:49:00,7960.21,7960.21,7960.21,7960.21,269000000
2007/12/17,11:50:00,7961.35,7961.35,7961.35,7961.35,263000000
2007/12/17,11:51:00,7966.38,7966.38,7966.38,7966.38,330000000
2007/12/17,11:52:00,7968.23,7968.23,7968.23,7968.23,248000000
2007/12/17,11:53:00,7969.92,7969.92,7969.92,7969.92,293000000
2007/12/17,11:54:00,7969.02,7969.02,7969.02,7969.02,238000000
2007/12/17,11:55:00,7970.88,7970.88,7970.88,7970.88,282000000
2007/12/17,11:56:00,7972.93,7972.93,7972.93,7972.93,334000000
2007/12/17,11:57:00,7974.84,7974.84,7974.84,7974.84,249000000
2007/12/17,11:58:00,7975.63,7975.63,7975.63,7975.63,362000000
2007/12/17,11:59:00,7974.60,7974.60,7974.60,7974.60,195000000
2007/12/17,12:00:00,7973.02,7973.02,7973.02,7973.02,278000000
2007/12/17,12:01:00,7964.75,7964.75,7964.75,7964.75,394000000
2007/12/17,12:02:00,7959.81,7959.81,7959.81,7959.81,271000000
2007/12/17,12:03:00,7953.73,7953.73,7953.73,7953.73,380000000
2007/12/17,12:04:00,7952.40,7952.40,7952.40,7952.40,248000000
2007/12/17,12:05:00,7952.30,7952.30,7952.30,7952.30,223000000
2007/12/17,12:06:00,7952.91,7952.91,7952.91,7952.91,235000000
2007/12/17,12:07:00,7953.66,7953.66,7953.66,7953.66,189000000
2007/12/17,12:08:00,7954.75,7954.75,7954.75,7954.75,232000000
2007/12/17,12:09:00,7956.82,7956.82,7956.82,7956.82,201000000
2007/12/17,12:10:00,7957.34,7957.34,7957.34,7957.34,160000000
2007/12/17,12:11:00,7954.89,7954.89,7954.89,7954.89,237000000
2007/12/17,12:12:00,7946.16,7946.16,7946.16,7946.16,335000000
2007/12/17,12:13:00,7946.91,7946.91,7946.91,7946.91,232000000
2007/12/17,12:14:00,7942.27,7942.27,7942.27,7942.27,268000000
2007/12/17,12:15:00,7937.22,7937.22,7937.22,7937.22,349000000
2007/12/17,12:16:00,7932.21,7932.21,7932.21,7932.21,430000000
2007/12/17,12:17:00,7930.06,7930.06,7930.06,7930.06,408000000
2007/12/17,12:18:00,7927.19,7927.19,7927.19,7927.19,515000000
2007/12/17,12:19:00,7924.60,7924.60,7924.60,7924.60,363000000
2007/12/17,12:20:00,7924.17,7924.17,7924.17,7924.17,334000000
2007/12/17,12:21:00,7925.05,7925.05,7925.05,7925.05,381000000
2007/12/17,12:22:00,7926.39,7926.39,7926.39,7926.39,304000000
2007/12/17,12:23:00,7929.43,7929.43,7929.43,7929.43,362000000
2007/12/17,12:24:00,7934.28,7934.28,7934.28,7934.28,298000000
2007/12/17,12:25:00,7937.87,7937.87,7937.87,7937.87,350000000
2007/12/17,12:26:00,7940.01,7940.01,7940.01,7940.01,354000000
2007/12/17,12:27:00,7943.61,7943.61,7943.61,7943.61,235000000
2007/12/17,12:28:00,7946.69,7946.69,7946.69,7946.69,320000000
2007/12/17,12:29:00,7945.70,7945.70,7945.70,7945.70,218000000
2007/12/17,12:30:00,7945.46,7945.46,7945.46,7945.46,205000000
2007/12/17,12:31:00,7943.97,7943.97,7943.97,7943.97,248000000
2007/12/17,12:32:00,7946.10,7946.10,7946.10,7946.10,161000000
2007/12/17,12:33:00,7945.09,7945.09,7945.09,7945.09,215000000
2007/12/17,12:34:00,7942.56,7942.56,7942.56,7942.56,173000000
2007/12/17,12:35:00,7941.13,7941.13,7941.13,7941.13,198000000
2007/12/17,12:36:00,7938.36,7938.36,7938.36,7938.36,230000000
2007/12/17,12:37:00,7935.86,7935.86,7935.86,7935.86,218000000
2007/12/17,12:38:00,7932.78,7932.78,7932.78,7932.78,338000000
2007/12/17,12:39:00,7929.77,7929.77,7929.77,7929.77,274000000
2007/12/17,12:40:00,7927.52,7927.52,7927.52,7927.52,363000000
2007/12/17,12:41:00,7924.17,7924.17,7924.17,7924.17,466000000
2007/12/17,12:42:00,7919.59,7919.59,7919.59,7919.59,493000000
2007/12/17,12:43:00,7909.67,7909.67,7909.67,7909.67,822000000
2007/12/17,12:44:00,7904.38,7904.38,7904.38,7904.38,731000000
2007/12/17,12:45:00,7901.23,7901.23,7901.23,7901.23,734000000
2007/12/17,12:46:00,7897.66,7897.66,7897.66,7897.66,794000000
2007/12/17,12:47:00,7893.86,7893.86,7893.86,7893.86,493000000
2007/12/17,12:48:00,7889.63,7889.63,7889.63,7889.63,642000000
2007/12/17,12:49:00,7888.03,7888.03,7888.03,7888.03,488000000
2007/12/17,12:50:00,7888.03,7888.03,7888.03,7888.03,548000000
2007/12/17,12:51:00,7885.28,7885.28,7885.28,7885.28,607000000
2007/12/17,12:52:00,7884.69,7884.69,7884.69,7884.69,457000000
2007/12/17,12:53:00,7883.94,7883.94,7883.94,7883.94,532000000
2007/12/17,12:54:00,7884.50,7884.50,7884.50,7884.50,560000000
2007/12/17,12:55:00,7887.10,7887.10,7887.10,7887.10,474000000
2007/12/17,12:56:00,7895.94,7895.94,7895.94,7895.94,667000000
2007/12/17,12:57:00,7904.28,7904.28,7904.28,7904.28,577000000
2007/12/17,12:58:00,7906.16,7906.16,7906.16,7906.16,551000000
2007/12/17,12:59:00,7908.82,7908.82,7908.82,7908.82,391000000
2007/12/17,13:00:00,7910.96,7910.96,7910.96,7910.96,426000000
2007/12/17,13:01:00,7913.38,7913.38,7913.38,7913.38,484000000
2007/12/17,13:02:00,7910.99,7910.99,7910.99,7910.99,298000000
2007/12/17,13:03:00,7911.45,7911.45,7911.45,7911.45,412000000
2007/12/17,13:04:00,7914.12,7914.12,7914.12,7914.12,344000000
2007/12/17,13:05:00,7912.18,7912.18,7912.18,7912.18,351000000
2007/12/17,13:06:00,7904.72,7904.72,7904.72,7904.72,577000000
2007/12/17,13:07:00,7894.48,7894.48,7894.48,7894.48,518000000
2007/12/17,13:08:00,7884.48,7884.48,7884.48,7884.48,700000000
2007/12/17,13:09:00,7876.85,7876.85,7876.85,7876.85,721000000
2007/12/17,13:10:00,7872.20,7872.20,7872.20,7872.20,772000000
2007/12/17,13:11:00,7866.34,7866.34,7866.34,7866.34,852000000
2007/12/17,13:12:00,7860.65,7860.65,7860.65,7860.65,681000000
2007/12/17,13:13:00,7856.02,7856.02,7856.02,7856.02,1014000000
2007/12/17,13:14:00,7850.31,7850.31,7850.31,7850.31,1155000064
2007/12/17,13:15:00,7848.50,7848.50,7848.50,7848.50,858000000
2007/12/17,13:16:00,7844.36,7844.36,7844.36,7844.36,998000000
2007/12/17,13:17:00,7842.11,7842.11,7842.11,7842.11,949000000
2007/12/17,13:18:00,7840.29,7840.29,7840.29,7840.29,819000000
2007/12/17,13:19:00,7839.45,7839.45,7839.45,7839.45,764000000
2007/12/17,13:20:00,7839.06,7839.06,7839.06,7839.06,662000000
2007/12/17,13:21:00,7839.44,7839.44,7839.44,7839.44,772000000
2007/12/17,13:22:00,7840.14,7840.14,7840.14,7840.14,719000000
2007/12/17,13:23:00,7837.67,7837.67,7837.67,7837.67,715000000
2007/12/17,13:24:00,7839.56,7839.56,7839.56,7839.56,754000000
2007/12/17,13:25:00,7838.59,7838.59,7838.59,7838.59,681000000
2007/12/17,13:26:00,7838.59,7838.59,7838.59,7838.59,0
2007/12/17,13:27:00,7838.59,7838.59,7838.59,7838.59,0
2007/12/17,13:28:00,7838.59,7838.59,7838.59,7838.59,0
2007/12/17,13:29:00,7838.59,7838.59,7838.59,7838.59,0
2007/12/17,13:30:00,7830.85,7830.85,7830.85,7830.85,364032512
2007/12/18,09:01:00,7730.79,7730.79,7730.79,7730.79,493032448
2007/12/18,09:02:00,7756.54,7756.54,7756.54,7756.54,1001000000
2007/12/18,09:03:00,7771.00,7771.00,7771.00,7771.00,1250000000
2007/12/18,09:04:00,7780.51,7780.51,7780.51,7780.51,1010000000
2007/12/18,09:05:00,7781.16,7781.16,7781.16,7781.16,859000000
2007/12/18,09:06:00,7773.92,7773.92,7773.92,7773.92,1006000000
2007/12/18,09:07:00,7767.78,7767.78,7767.78,7767.78,803000000
2007/12/18,09:08:00,7761.34,7761.34,7761.34,7761.34,848000000
2007/12/18,09:09:00,7754.46,7754.46,7754.46,7754.46,971000000
2007/12/18,09:10:00,7748.71,7748.71,7748.71,7748.71,884000000
2007/12/18,09:11:00,7747.26,7747.26,7747.26,7747.26,1272999936
2007/12/18,09:12:00,7742.91,7742.91,7742.91,7742.91,1139000064
2007/12/18,09:13:00,7747.78,7747.78,7747.78,7747.78,1140999936
2007/12/18,09:14:00,7748.14,7748.14,7748.14,7748.14,1065000000
2007/12/18,09:15:00,7745.19,7745.19,7745.19,7745.19,780000000
2007/12/18,09:16:00,7739.07,7739.07,7739.07,7739.07,826000000
2007/12/18,09:17:00,7730.28,7730.28,7730.28,7730.28,725000000
2007/12/18,09:18:00,7719.93,7719.93,7719.93,7719.93,924000000
2007/12/18,09:19:00,7709.72,7709.72,7709.72,7709.72,1242000000
2007/12/18,09:20:00,7699.03,7699.03,7699.03,7699.03,1344999936
2007/12/18,09:21:00,7689.23,7689.23,7689.23,7689.23,1420999936
2007/12/18,09:22:00,7679.43,7679.43,7679.43,7679.43,1276000000
2007/12/18,09:23:00,7669.24,7669.24,7669.24,7669.24,1347000064
2007/12/18,09:24:00,7664.62,7664.62,7664.62,7664.62,1392999936
2007/12/18,09:25:00,7669.03,7669.03,7669.03,7669.03,1168999936
2007/12/18,09:26:00,7693.65,7693.65,7693.65,7693.65,1640000000
2007/12/18,09:27:00,7706.82,7706.82,7706.82,7706.82,1104999936
2007/12/18,09:28:00,7717.44,7717.44,7717.44,7717.44,982000000
2007/12/18,09:29:00,7722.82,7722.82,7722.82,7722.82,781000000
2007/12/18,09:30:00,7722.04,7722.04,7722.04,7722.04,542000000
2007/12/18,09:31:00,7727.54,7727.54,7727.54,7727.54,732000000
2007/12/18,09:32:00,7730.38,7730.38,7730.38,7730.38,496000000
2007/12/18,09:33:00,7729.27,7729.27,7729.27,7729.27,538000000
2007/12/18,09:34:00,7728.42,7728.42,7728.42,7728.42,605000000
2007/12/18,09:35:00,7727.96,7727.96,7727.96,7727.96,514000000
2007/12/18,09:36:00,7723.42,7723.42,7723.42,7723.42,770000000
2007/12/18,09:37:00,7720.85,7720.85,7720.85,7720.85,422000000
2007/12/18,09:38:00,7717.60,7717.60,7717.60,7717.60,467000000
2007/12/18,09:39:00,7715.18,7715.18,7715.18,7715.18,461000000
2007/12/18,09:40:00,7714.15,7714.15,7714.15,7714.15,452000000
2007/12/18,09:41:00,7718.44,7718.44,7718.44,7718.44,675000000
2007/12/18,09:42:00,7728.56,7728.56,7728.56,7728.56,743000000
2007/12/18,09:43:00,7741.22,7741.22,7741.22,7741.22,800000000
2007/12/18,09:44:00,7748.47,7748.47,7748.47,7748.47,826000000
2007/12/18,09:45:00,7750.43,7750.43,7750.43,7750.43,577000000
2007/12/18,09:46:00,7758.57,7758.57,7758.57,7758.57,681000000
2007/12/18,09:47:00,7768.21,7768.21,7768.21,7768.21,577000000
2007/12/18,09:48:00,7780.15,7780.15,7780.15,7780.15,841000000
2007/12/18,09:49:00,7792.44,7792.44,7792.44,7792.44,1092000000
2007/12/18,09:50:00,7798.68,7798.68,7798.68,7798.68,1009000000
2007/12/18,09:51:00,7807.86,7807.86,7807.86,7807.86,1176000000
2007/12/18,09:52:00,7810.84,7810.84,7810.84,7810.84,760000000
2007/12/18,09:53:00,7804.95,7804.95,7804.95,7804.95,865000000
2007/12/18,09:54:00,7799.64,7799.64,7799.64,7799.64,747000000
2007/12/18,09:55:00,7795.16,7795.16,7795.16,7795.16,500000000
2007/12/18,09:56:00,7789.03,7789.03,7789.03,7789.03,593000000
2007/12/18,09:57:00,7788.03,7788.03,7788.03,7788.03,325000000
2007/12/18,09:58:00,7786.79,7786.79,7786.79,7786.79,426000000
2007/12/18,09:59:00,7786.68,7786.68,7786.68,7786.68,347000000
2007/12/18,10:00:00,7783.92,7783.92,7783.92,7783.92,283000000
2007/12/18,10:01:00,7781.32,7781.32,7781.32,7781.32,447000000
2007/12/18,10:02:00,7779.29,7779.29,7779.29,7779.29,303000000
2007/12/18,10:03:00,7780.13,7780.13,7780.13,7780.13,397000000
2007/12/18,10:04:00,7779.96,7779.96,7779.96,7779.96,377000000
2007/12/18,10:05:00,7779.39,7779.39,7779.39,7779.39,405000000
2007/12/18,10:06:00,7778.38,7778.38,7778.38,7778.38,344000000
2007/12/18,10:07:00,7775.93,7775.93,7775.93,7775.93,245000000
2007/12/18,10:08:00,7772.17,7772.17,7772.17,7772.17,335000000
2007/12/18,10:09:00,7767.66,7767.66,7767.66,7767.66,420000000
2007/12/18,10:10:00,7767.53,7767.53,7767.53,7767.53,350000000
2007/12/18,10:11:00,7770.22,7770.22,7770.22,7770.22,421000000
2007/12/18,10:12:00,7772.48,7772.48,7772.48,7772.48,332000000
2007/12/18,10:13:00,7773.22,7773.22,7773.22,7773.22,425000000
2007/12/18,10:14:00,7773.78,7773.78,7773.78,7773.78,297000000
2007/12/18,10:15:00,7774.40,7774.40,7774.40,7774.40,284000000
2007/12/18,10:16:00,7774.61,7774.61,7774.61,7774.61,391000000
2007/12/18,10:17:00,7771.84,7771.84,7771.84,7771.84,417000000
2007/12/18,10:18:00,7767.88,7767.88,7767.88,7767.88,407000000
2007/12/18,10:19:00,7761.44,7761.44,7761.44,7761.44,402000000
2007/12/18,10:20:00,7758.55,7758.55,7758.55,7758.55,352000000
2007/12/18,10:21:00,7751.79,7751.79,7751.79,7751.79,508000000
2007/12/18,10:22:00,7741.92,7741.92,7741.92,7741.92,348000000
2007/12/18,10:23:00,7737.23,7737.23,7737.23,7737.23,477000000
2007/12/18,10:24:00,7734.98,7734.98,7734.98,7734.98,503000000
2007/12/18,10:25:00,7734.03,7734.03,7734.03,7734.03,383000000
2007/12/18,10:26:00,7736.87,7736.87,7736.87,7736.87,527000000
2007/12/18,10:27:00,7735.97,7735.97,7735.97,7735.97,287000000
2007/12/18,10:28:00,7743.59,7743.59,7743.59,7743.59,399000000
2007/12/18,10:29:00,7754.20,7754.20,7754.20,7754.20,398000000
2007/12/18,10:30:00,7758.88,7758.88,7758.88,7758.88,281000000
2007/12/18,10:31:00,7763.39,7763.39,7763.39,7763.39,384000000
2007/12/18,10:32:00,7762.36,7762.36,7762.36,7762.36,275000000
2007/12/18,10:33:00,7766.08,7766.08,7766.08,7766.08,358000000
2007/12/18,10:34:00,7764.70,7764.70,7764.70,7764.70,282000000
2007/12/18,10:35:00,7761.62,7761.62,7761.62,7761.62,252000000
2007/12/18,10:36:00,7763.38,7763.38,7763.38,7763.38,331000000
2007/12/18,10:37:00,7762.25,7762.25,7762.25,7762.25,180000000
2007/12/18,10:38:00,7762.31,7762.31,7762.31,7762.31,259000000
2007/12/18,10:39:00,7766.88,7766.88,7766.88,7766.88,289000000
2007/12/18,10:40:00,7769.47,7769.47,7769.47,7769.47,202000000
2007/12/18,10:41:00,7767.87,7767.87,7767.87,7767.87,343000000
2007/12/18,10:42:00,7768.82,7768.82,7768.82,7768.82,260000000
2007/12/18,10:43:00,7772.16,7772.16,7772.16,7772.16,415000000
2007/12/18,10:44:00,7776.78,7776.78,7776.78,7776.78,473000000
2007/12/18,10:45:00,7778.27,7778.27,7778.27,7778.27,346000000
2007/12/18,10:46:00,7782.25,7782.25,7782.25,7782.25,471000000
2007/12/18,10:47:00,7783.06,7783.06,7783.06,7783.06,396000000
2007/12/18,10:48:00,7786.88,7786.88,7786.88,7786.88,423000000
2007/12/18,10:49:00,7788.35,7788.35,7788.35,7788.35,366000000
2007/12/18,10:50:00,7789.04,7789.04,7789.04,7789.04,340000000
2007/12/18,10:51:00,7789.13,7789.13,7789.13,7789.13,406000000
2007/12/18,10:52:00,7792.62,7792.62,7792.62,7792.62,297000000
2007/12/18,10:53:00,7793.29,7793.29,7793.29,7793.29,459000000
2007/12/18,10:54:00,7798.63,7798.63,7798.63,7798.63,416000000
2007/12/18,10:55:00,7799.58,7799.58,7799.58,7799.58,283000000
2007/12/18,10:56:00,7801.79,7801.79,7801.79,7801.79,384000000
2007/12/18,10:57:00,7804.31,7804.31,7804.31,7804.31,266000000
2007/12/18,10:58:00,7805.31,7805.31,7805.31,7805.31,326000000
2007/12/18,10:59:00,7806.12,7806.12,7806.12,7806.12,300000000
2007/12/18,11:00:00,7807.18,7807.18,7807.18,7807.18,320000000
2007/12/18,11:01:00,7807.64,7807.64,7807.64,7807.64,470000000
2007/12/18,11:02:00,7810.42,7810.42,7810.42,7810.42,303000000
2007/12/18,11:03:00,7818.58,7818.58,7818.58,7818.58,506000000
2007/12/18,11:04:00,7831.04,7831.04,7831.04,7831.04,678000000
2007/12/18,11:05:00,7840.59,7840.59,7840.59,7840.59,728000000
2007/12/18,11:06:00,7853.03,7853.03,7853.03,7853.03,1006000000
2007/12/18,11:07:00,7858.92,7858.92,7858.92,7858.92,833000000
2007/12/18,11:08:00,7863.18,7863.18,7863.18,7863.18,993000000
2007/12/18,11:09:00,7867.54,7867.54,7867.54,7867.54,763000000
2007/12/18,11:10:00,7860.28,7860.28,7860.28,7860.28,663000000
2007/12/18,11:11:00,7857.24,7857.24,7857.24,7857.24,731000000
2007/12/18,11:12:00,7852.93,7852.93,7852.93,7852.93,438000000
2007/12/18,11:13:00,7845.57,7845.57,7845.57,7845.57,506000000
2007/12/18,11:14:00,7843.43,7843.43,7843.43,7843.43,392000000
2007/12/18,11:15:00,7840.39,7840.39,7840.39,7840.39,314000000
2007/12/18,11:16:00,7841.56,7841.56,7841.56,7841.56,375000000
2007/12/18,11:17:00,7839.00,7839.00,7839.00,7839.00,260000000
2007/12/18,11:18:00,7838.85,7838.85,7838.85,7838.85,358000000
2007/12/18,11:19:00,7835.71,7835.71,7835.71,7835.71,231000000
2007/12/18,11:20:00,7836.24,7836.24,7836.24,7836.24,265000000
2007/12/18,11:21:00,7837.48,7837.48,7837.48,7837.48,282000000
2007/12/18,11:22:00,7836.59,7836.59,7836.59,7836.59,251000000
2007/12/18,11:23:00,7838.22,7838.22,7838.22,7838.22,344000000
2007/12/18,11:24:00,7838.27,7838.27,7838.27,7838.27,273000000
2007/12/18,11:25:00,7836.86,7836.86,7836.86,7836.86,252000000
2007/12/18,11:26:00,7836.50,7836.50,7836.50,7836.50,280000000
2007/12/18,11:27:00,7837.62,7837.62,7837.62,7837.62,407000000
2007/12/18,11:28:00,7836.48,7836.48,7836.48,7836.48,452000000
2007/12/18,11:29:00,7839.86,7839.86,7839.86,7839.86,339000000
2007/12/18,11:30:00,7839.21,7839.21,7839.21,7839.21,363000000
2007/12/18,11:31:00,7842.32,7842.32,7842.32,7842.32,364000000
2007/12/18,11:32:00,7842.51,7842.51,7842.51,7842.51,326000000
2007/12/18,11:33:00,7847.23,7847.23,7847.23,7847.23,442000000
2007/12/18,11:34:00,7853.47,7853.47,7853.47,7853.47,442000000
2007/12/18,11:35:00,7857.38,7857.38,7857.38,7857.38,633000000
2007/12/18,11:36:00,7864.36,7864.36,7864.36,7864.36,718000000
2007/12/18,11:37:00,7871.71,7871.71,7871.71,7871.71,537000000
2007/12/18,11:38:00,7876.91,7876.91,7876.91,7876.91,714000000
2007/12/18,11:39:00,7881.02,7881.02,7881.02,7881.02,547000000
2007/12/18,11:40:00,7883.96,7883.96,7883.96,7883.96,602000000
2007/12/18,11:41:00,7888.12,7888.12,7888.12,7888.12,668000000
2007/12/18,11:42:00,7890.36,7890.36,7890.36,7890.36,607000000
2007/12/18,11:43:00,7895.30,7895.30,7895.30,7895.30,738000000
2007/12/18,11:44:00,7901.74,7901.74,7901.74,7901.74,584000000
2007/12/18,11:45:00,7903.48,7903.48,7903.48,7903.48,686000000
2007/12/18,11:46:00,7908.02,7908.02,7908.02,7908.02,683000000
2007/12/18,11:47:00,7907.95,7907.95,7907.95,7907.95,544000000
2007/12/18,11:48:00,7905.68,7905.68,7905.68,7905.68,656000000
2007/12/18,11:49:00,7905.45,7905.45,7905.45,7905.45,450000000
2007/12/18,11:50:00,7905.78,7905.78,7905.78,7905.78,508000000
2007/12/18,11:51:00,7907.78,7907.78,7907.78,7907.78,713000000
2007/12/18,11:52:00,7905.34,7905.34,7905.34,7905.34,512000000
2007/12/18,11:53:00,7905.73,7905.73,7905.73,7905.73,454000000
2007/12/18,11:54:00,7910.68,7910.68,7910.68,7910.68,416000000
2007/12/18,11:55:00,7912.45,7912.45,7912.45,7912.45,399000000
2007/12/18,11:56:00,7913.88,7913.88,7913.88,7913.88,345000000
2007/12/18,11:57:00,7912.54,7912.54,7912.54,7912.54,261000000
2007/12/18,11:58:00,7913.75,7913.75,7913.75,7913.75,440000000
2007/12/18,11:59:00,7908.89,7908.89,7908.89,7908.89,293000000
2007/12/18,12:00:00,7906.58,7906.58,7906.58,7906.58,287000000
2007/12/18,12:01:00,7902.74,7902.74,7902.74,7902.74,467000000
2007/12/18,12:02:00,7896.19,7896.19,7896.19,7896.19,279000000
2007/12/18,12:03:00,7893.09,7893.09,7893.09,7893.09,496000000
2007/12/18,12:04:00,7885.79,7885.79,7885.79,7885.79,451000000
2007/12/18,12:05:00,7884.37,7884.37,7884.37,7884.37,366000000
2007/12/18,12:06:00,7878.53,7878.53,7878.53,7878.53,453000000
2007/12/18,12:07:00,7876.55,7876.55,7876.55,7876.55,292000000
2007/12/18,12:08:00,7873.67,7873.67,7873.67,7873.67,575000000
2007/12/18,12:09:00,7870.99,7870.99,7870.99,7870.99,287000000
2007/12/18,12:10:00,7873.25,7873.25,7873.25,7873.25,303000000
2007/12/18,12:11:00,7870.43,7870.43,7870.43,7870.43,253000000
2007/12/18,12:12:00,7869.73,7869.73,7869.73,7869.73,203000000
2007/12/18,12:13:00,7868.03,7868.03,7868.03,7868.03,354000000
2007/12/18,12:14:00,7864.30,7864.30,7864.30,7864.30,210000000
2007/12/18,12:15:00,7866.57,7866.57,7866.57,7866.57,235000000
2007/12/18,12:16:00,7866.48,7866.48,7866.48,7866.48,281000000
2007/12/18,12:17:00,7866.24,7866.24,7866.24,7866.24,223000000
2007/12/18,12:18:00,7863.83,7863.83,7863.83,7863.83,327000000
2007/12/18,12:19:00,7867.30,7867.30,7867.30,7867.30,195000000
2007/12/18,12:20:00,7869.68,7869.68,7869.68,7869.68,273000000
2007/12/18,12:21:00,7871.21,7871.21,7871.21,7871.21,266000000
2007/12/18,12:22:00,7869.07,7869.07,7869.07,7869.07,239000000
2007/12/18,12:23:00,7871.71,7871.71,7871.71,7871.71,317000000
2007/12/18,12:24:00,7873.20,7873.20,7873.20,7873.20,279000000
2007/12/18,12:25:00,7882.33,7882.33,7882.33,7882.33,366000000
2007/12/18,12:26:00,7886.30,7886.30,7886.30,7886.30,364000000
2007/12/18,12:27:00,7887.95,7887.95,7887.95,7887.95,333000000
2007/12/18,12:28:00,7887.17,7887.17,7887.17,7887.17,436000000
2007/12/18,12:29:00,7888.53,7888.53,7888.53,7888.53,286000000
2007/12/18,12:30:00,7889.36,7889.36,7889.36,7889.36,202000000
2007/12/18,12:31:00,7888.75,7888.75,7888.75,7888.75,351000000
2007/12/18,12:32:00,7891.32,7891.32,7891.32,7891.32,247000000
2007/12/18,12:33:00,7894.93,7894.93,7894.93,7894.93,390000000
2007/12/18,12:34:00,7897.01,7897.01,7897.01,7897.01,303000000
2007/12/18,12:35:00,7895.95,7895.95,7895.95,7895.95,353000000
2007/12/18,12:36:00,7894.66,7894.66,7894.66,7894.66,352000000
2007/12/18,12:37:00,7896.01,7896.01,7896.01,7896.01,278000000
2007/12/18,12:38:00,7899.87,7899.87,7899.87,7899.87,538000000
2007/12/18,12:39:00,7897.94,7897.94,7897.94,7897.94,301000000
2007/12/18,12:40:00,7898.32,7898.32,7898.32,7898.32,357000000
2007/12/18,12:41:00,7897.38,7897.38,7897.38,7897.38,268000000
2007/12/18,12:42:00,7896.53,7896.53,7896.53,7896.53,239000000
2007/12/18,12:43:00,7892.84,7892.84,7892.84,7892.84,339000000
2007/12/18,12:44:00,7890.72,7890.72,7890.72,7890.72,223000000
2007/12/18,12:45:00,7886.87,7886.87,7886.87,7886.87,288000000
2007/12/18,12:46:00,7882.25,7882.25,7882.25,7882.25,352000000
2007/12/18,12:47:00,7873.73,7873.73,7873.73,7873.73,424000000
2007/12/18,12:48:00,7869.89,7869.89,7869.89,7869.89,626000000
2007/12/18,12:49:00,7864.70,7864.70,7864.70,7864.70,309000000
2007/12/18,12:50:00,7861.72,7861.72,7861.72,7861.72,394000000
2007/12/18,12:51:00,7859.87,7859.87,7859.87,7859.87,449000000
2007/12/18,12:52:00,7861.30,7861.30,7861.30,7861.30,342000000
2007/12/18,12:53:00,7856.91,7856.91,7856.91,7856.91,384000000
2007/12/18,12:54:00,7855.44,7855.44,7855.44,7855.44,278000000
2007/12/18,12:55:00,7857.07,7857.07,7857.07,7857.07,260000000
2007/12/18,12:56:00,7855.26,7855.26,7855.26,7855.26,346000000
2007/12/18,12:57:00,7854.12,7854.12,7854.12,7854.12,331000000
2007/12/18,12:58:00,7855.80,7855.80,7855.80,7855.80,303000000
2007/12/18,12:59:00,7855.78,7855.78,7855.78,7855.78,265000000
2007/12/18,13:00:00,7857.86,7857.86,7857.86,7857.86,283000000
2007/12/18,13:01:00,7861.09,7861.09,7861.09,7861.09,335000000
2007/12/18,13:02:00,7860.44,7860.44,7860.44,7860.44,364000000
2007/12/18,13:03:00,7859.63,7859.63,7859.63,7859.63,367000000
2007/12/18,13:04:00,7866.03,7866.03,7866.03,7866.03,334000000
2007/12/18,13:05:00,7866.21,7866.21,7866.21,7866.21,384000000
2007/12/18,13:06:00,7869.32,7869.32,7869.32,7869.32,453000000
2007/12/18,13:07:00,7866.70,7866.70,7866.70,7866.70,303000000
2007/12/18,13:08:00,7865.60,7865.60,7865.60,7865.60,335000000
2007/12/18,13:09:00,7863.50,7863.50,7863.50,7863.50,301000000
2007/12/18,13:10:00,7861.82,7861.82,7861.82,7861.82,387000000
2007/12/18,13:11:00,7854.83,7854.83,7854.83,7854.83,549000000
2007/12/18,13:12:00,7846.36,7846.36,7846.36,7846.36,630000000
2007/12/18,13:13:00,7835.51,7835.51,7835.51,7835.51,1304999936
2007/12/18,13:14:00,7825.73,7825.73,7825.73,7825.73,731000000
2007/12/18,13:15:00,7824.27,7824.27,7824.27,7824.27,774000000
2007/12/18,13:16:00,7821.29,7821.29,7821.29,7821.29,782000000
2007/12/18,13:17:00,7822.22,7822.22,7822.22,7822.22,462000000
2007/12/18,13:18:00,7822.00,7822.00,7822.00,7822.00,538000000
2007/12/18,13:19:00,7822.81,7822.81,7822.81,7822.81,505000000
2007/12/18,13:20:00,7824.66,7824.66,7824.66,7824.66,377000000
2007/12/18,13:21:00,7823.93,7823.93,7823.93,7823.93,467000000
2007/12/18,13:22:00,7825.10,7825.10,7825.10,7825.10,431000000
2007/12/18,13:23:00,7822.25,7822.25,7822.25,7822.25,621000000
2007/12/18,13:24:00,7832.13,7832.13,7832.13,7832.13,508000000
2007/12/18,13:25:00,7830.64,7830.64,7830.64,7830.64,510000000
2007/12/18,13:26:00,7830.64,7830.64,7830.64,7830.64,0
2007/12/18,13:27:00,7830.64,7830.64,7830.64,7830.64,0
2007/12/18,13:28:00,7830.64,7830.64,7830.64,7830.64,0
2007/12/18,13:29:00,7830.64,7830.64,7830.64,7830.64,0
2007/12/18,13:30:00,7807.39,7807.39,7807.39,7807.39,548032512
2007/12/19,09:01:00,7881.01,7881.01,7881.01,7881.01,3308000000
2007/12/19,09:02:00,7865.48,7865.48,7865.48,7865.48,1043000000
2007/12/19,09:03:00,7872.07,7872.07,7872.07,7872.07,1110000000
2007/12/19,09:04:00,7873.79,7873.79,7873.79,7873.79,1096999936
2007/12/19,09:05:00,7890.45,7890.45,7890.45,7890.45,824000000
2007/12/19,09:06:00,7904.37,7904.37,7904.37,7904.37,948000000
2007/12/19,09:07:00,7902.02,7902.02,7902.02,7902.02,1000000000
2007/12/19,09:08:00,7903.93,7903.93,7903.93,7903.93,1243000064
2007/12/19,09:09:00,7905.53,7905.53,7905.53,7905.53,1005000000
2007/12/19,09:10:00,7909.36,7909.36,7909.36,7909.36,764000000
2007/12/19,09:11:00,7914.90,7914.90,7914.90,7914.90,849000000
2007/12/19,09:12:00,7917.42,7917.42,7917.42,7917.42,683000000
2007/12/19,09:13:00,7910.40,7910.40,7910.40,7910.40,827000000
2007/12/19,09:14:00,7908.73,7908.73,7908.73,7908.73,715000000
2007/12/19,09:15:00,7913.98,7913.98,7913.98,7913.98,542000000
2007/12/19,09:16:00,7913.71,7913.71,7913.71,7913.71,721000000
2007/12/19,09:17:00,7919.05,7919.05,7919.05,7919.05,567000000
2007/12/19,09:18:00,7923.25,7923.25,7923.25,7923.25,776000000
2007/12/19,09:19:00,7930.31,7930.31,7930.31,7930.31,1103000064
2007/12/19,09:20:00,7931.69,7931.69,7931.69,7931.69,687000000
2007/12/19,09:21:00,7926.11,7926.11,7926.11,7926.11,1025000000
2007/12/19,09:22:00,7921.73,7921.73,7921.73,7921.73,818000000
2007/12/19,09:23:00,7921.66,7921.66,7921.66,7921.66,675000000
2007/12/19,09:24:00,7924.24,7924.24,7924.24,7924.24,528000000
2007/12/19,09:25:00,7924.88,7924.88,7924.88,7924.88,519000000
2007/12/19,09:26:00,7932.05,7932.05,7932.05,7932.05,618000000
2007/12/19,09:27:00,7936.00,7936.00,7936.00,7936.00,484000000
2007/12/19,09:28:00,7936.59,7936.59,7936.59,7936.59,683000000
2007/12/19,09:29:00,7937.73,7937.73,7937.73,7937.73,767000000
2007/12/19,09:30:00,7941.26,7941.26,7941.26,7941.26,498000000
2007/12/19,09:31:00,7939.01,7939.01,7939.01,7939.01,767000000
2007/12/19,09:32:00,7943.52,7943.52,7943.52,7943.52,651000000
2007/12/19,09:33:00,7944.49,7944.49,7944.49,7944.49,544000000
2007/12/19,09:34:00,7944.61,7944.61,7944.61,7944.61,562000000
2007/12/19,09:35:00,7947.34,7947.34,7947.34,7947.34,478000000
2007/12/19,09:36:00,7949.50,7949.50,7949.50,7949.50,791000000
2007/12/19,09:37:00,7949.14,7949.14,7949.14,7949.14,596000000
2007/12/19,09:38:00,7954.41,7954.41,7954.41,7954.41,972000000
2007/12/19,09:39:00,7959.20,7959.20,7959.20,7959.20,663000000
2007/12/19,09:40:00,7960.47,7960.47,7960.47,7960.47,632000000
2007/12/19,09:41:00,7964.30,7964.30,7964.30,7964.30,705000000
2007/12/19,09:42:00,7970.20,7970.20,7970.20,7970.20,617000000
2007/12/19,09:43:00,7966.30,7966.30,7966.30,7966.30,835000000
2007/12/19,09:44:00,7969.57,7969.57,7969.57,7969.57,767000000
2007/12/19,09:45:00,7964.24,7964.24,7964.24,7964.24,628000000
2007/12/19,09:46:00,7955.34,7955.34,7955.34,7955.34,869000000
2007/12/19,09:47:00,7951.93,7951.93,7951.93,7951.93,600000000
2007/12/19,09:48:00,7948.07,7948.07,7948.07,7948.07,569000000
2007/12/19,09:49:00,7949.20,7949.20,7949.20,7949.20,451000000
2007/12/19,09:50:00,7948.48,7948.48,7948.48,7948.48,355000000
2007/12/19,09:51:00,7951.58,7951.58,7951.58,7951.58,489000000
2007/12/19,09:52:00,7953.38,7953.38,7953.38,7953.38,294000000
2007/12/19,09:53:00,7953.55,7953.55,7953.55,7953.55,394000000
2007/12/19,09:54:00,7955.05,7955.05,7955.05,7955.05,344000000
2007/12/19,09:55:00,7955.56,7955.56,7955.56,7955.56,437000000
2007/12/19,09:56:00,7953.56,7953.56,7953.56,7953.56,511000000
2007/12/19,09:57:00,7952.46,7952.46,7952.46,7952.46,383000000
2007/12/19,09:58:00,7954.04,7954.04,7954.04,7954.04,366000000
2007/12/19,09:59:00,7952.68,7952.68,7952.68,7952.68,335000000
2007/12/19,10:00:00,7950.86,7950.86,7950.86,7950.86,270000000
2007/12/19,10:01:00,7950.87,7950.87,7950.87,7950.87,519000000
2007/12/19,10:02:00,7951.60,7951.60,7951.60,7951.60,304000000
2007/12/19,10:03:00,7952.79,7952.79,7952.79,7952.79,375000000
2007/12/19,10:04:00,7953.14,7953.14,7953.14,7953.14,389000000
2007/12/19,10:05:00,7954.17,7954.17,7954.17,7954.17,312000000
2007/12/19,10:06:00,7958.86,7958.86,7958.86,7958.86,458000000
2007/12/19,10:07:00,7960.00,7960.00,7960.00,7960.00,374000000
2007/12/19,10:08:00,7965.45,7965.45,7965.45,7965.45,500000000
2007/12/19,10:09:00,7968.99,7968.99,7968.99,7968.99,494000000
2007/12/19,10:10:00,7970.19,7970.19,7970.19,7970.19,553000000
2007/12/19,10:11:00,7972.07,7972.07,7972.07,7972.07,701000000
2007/12/19,10:12:00,7973.34,7973.34,7973.34,7973.34,372000000
2007/12/19,10:13:00,7975.28,7975.28,7975.28,7975.28,484000000
2007/12/19,10:14:00,7975.06,7975.06,7975.06,7975.06,834000000
2007/12/19,10:15:00,7978.57,7978.57,7978.57,7978.57,433000000
2007/12/19,10:16:00,7982.38,7982.38,7982.38,7982.38,601000000
2007/12/19,10:17:00,7981.64,7981.64,7981.64,7981.64,581000000
2007/12/19,10:18:00,7985.37,7985.37,7985.37,7985.37,698000000
2007/12/19,10:19:00,7987.80,7987.80,7987.80,7987.80,747000000
2007/12/19,10:20:00,7990.33,7990.33,7990.33,7990.33,470000000
2007/12/19,10:21:00,7992.46,7992.46,7992.46,7992.46,612000000
2007/12/19,10:22:00,7994.44,7994.44,7994.44,7994.44,456000000
2007/12/19,10:23:00,7997.32,7997.32,7997.32,7997.32,513000000
2007/12/19,10:24:00,7997.07,7997.07,7997.07,7997.07,413000000
2007/12/19,10:25:00,7998.06,7998.06,7998.06,7998.06,355000000
2007/12/19,10:26:00,7995.13,7995.13,7995.13,7995.13,472000000
2007/12/19,10:27:00,7991.43,7991.43,7991.43,7991.43,305000000
2007/12/19,10:28:00,7989.18,7989.18,7989.18,7989.18,446000000
2007/12/19,10:29:00,7987.65,7987.65,7987.65,7987.65,355000000
2007/12/19,10:30:00,7985.19,7985.19,7985.19,7985.19,390000000
2007/12/19,10:31:00,7984.41,7984.41,7984.41,7984.41,417000000
2007/12/19,10:32:00,7982.32,7982.32,7982.32,7982.32,268000000
2007/12/19,10:33:00,7982.28,7982.28,7982.28,7982.28,300000000
2007/12/19,10:34:00,7981.92,7981.92,7981.92,7981.92,330000000
2007/12/19,10:35:00,7981.36,7981.36,7981.36,7981.36,241000000
2007/12/19,10:36:00,7980.67,7980.67,7980.67,7980.67,381000000
2007/12/19,10:37:00,7981.51,7981.51,7981.51,7981.51,187000000
2007/12/19,10:38:00,7978.74,7978.74,7978.74,7978.74,217000000
2007/12/19,10:39:00,7980.36,7980.36,7980.36,7980.36,176000000
2007/12/19,10:40:00,7980.80,7980.80,7980.80,7980.80,172000000
2007/12/19,10:41:00,7982.71,7982.71,7982.71,7982.71,259000000
2007/12/19,10:42:00,7982.42,7982.42,7982.42,7982.42,167000000
2007/12/19,10:43:00,7983.61,7983.61,7983.61,7983.61,227000000
2007/12/19,10:44:00,7986.50,7986.50,7986.50,7986.50,171000000
2007/12/19,10:45:00,7987.29,7987.29,7987.29,7987.29,228000000
2007/12/19,10:46:00,7989.16,7989.16,7989.16,7989.16,230000000
2007/12/19,10:47:00,7989.29,7989.29,7989.29,7989.29,241000000
2007/12/19,10:48:00,7989.09,7989.09,7989.09,7989.09,314000000
2007/12/19,10:49:00,7985.57,7985.57,7985.57,7985.57,249000000
2007/12/19,10:50:00,7982.47,7982.47,7982.47,7982.47,324000000
2007/12/19,10:51:00,7980.29,7980.29,7980.29,7980.29,276000000
2007/12/19,10:52:00,7979.63,7979.63,7979.63,7979.63,173000000
2007/12/19,10:53:00,7976.87,7976.87,7976.87,7976.87,237000000
2007/12/19,10:54:00,7976.13,7976.13,7976.13,7976.13,236000000
2007/12/19,10:55:00,7974.39,7974.39,7974.39,7974.39,266000000
2007/12/19,10:56:00,7972.61,7972.61,7972.61,7972.61,335000000
2007/12/19,10:57:00,7971.19,7971.19,7971.19,7971.19,292000000
2007/12/19,10:58:00,7972.91,7972.91,7972.91,7972.91,381000000
2007/12/19,10:59:00,7970.13,7970.13,7970.13,7970.13,210000000
2007/12/19,11:00:00,7969.77,7969.77,7969.77,7969.77,248000000
2007/12/19,11:01:00,7967.78,7967.78,7967.78,7967.78,301000000
2007/12/19,11:02:00,7968.21,7968.21,7968.21,7968.21,185000000
2007/12/19,11:03:00,7968.73,7968.73,7968.73,7968.73,298000000
2007/12/19,11:04:00,7969.92,7969.92,7969.92,7969.92,193000000
2007/12/19,11:05:00,7969.62,7969.62,7969.62,7969.62,208000000
2007/12/19,11:06:00,7971.27,7971.27,7971.27,7971.27,276000000
2007/12/19,11:07:00,7971.31,7971.31,7971.31,7971.31,172000000
2007/12/19,11:08:00,7973.73,7973.73,7973.73,7973.73,453000000
2007/12/19,11:09:00,7973.98,7973.98,7973.98,7973.98,251000000
2007/12/19,11:10:00,7973.51,7973.51,7973.51,7973.51,227000000
2007/12/19,11:11:00,7975.19,7975.19,7975.19,7975.19,185000000
2007/12/19,11:12:00,7975.58,7975.58,7975.58,7975.58,195000000
2007/12/19,11:13:00,7975.56,7975.56,7975.56,7975.56,206000000
2007/12/19,11:14:00,7977.98,7977.98,7977.98,7977.98,164000000
2007/12/19,11:15:00,7980.00,7980.00,7980.00,7980.00,215000000
2007/12/19,11:16:00,7981.94,7981.94,7981.94,7981.94,326000000
2007/12/19,11:17:00,7986.03,7986.03,7986.03,7986.03,199000000
2007/12/19,11:18:00,7985.79,7985.79,7985.79,7985.79,285000000
2007/12/19,11:19:00,7987.24,7987.24,7987.24,7987.24,258000000
2007/12/19,11:20:00,7988.72,7988.72,7988.72,7988.72,239000000
2007/12/19,11:21:00,7991.04,7991.04,7991.04,7991.04,412000000
2007/12/19,11:22:00,7996.04,7996.04,7996.04,7996.04,269000000
2007/12/19,11:23:00,7998.25,7998.25,7998.25,7998.25,465000000
2007/12/19,11:24:00,7999.67,7999.67,7999.67,7999.67,374000000
2007/12/19,11:25:00,7999.78,7999.78,7999.78,7999.78,226000000
2007/12/19,11:26:00,8000.22,8000.22,8000.22,8000.22,515000000
2007/12/19,11:27:00,7999.60,7999.60,7999.60,7999.60,344000000
2007/12/19,11:28:00,8004.23,8004.23,8004.23,8004.23,316000000
2007/12/19,11:29:00,8005.23,8005.23,8005.23,8005.23,370000000
2007/12/19,11:30:00,8007.28,8007.28,8007.28,8007.28,277000000
2007/12/19,11:31:00,8009.14,8009.14,8009.14,8009.14,351000000
2007/12/19,11:32:00,8013.95,8013.95,8013.95,8013.95,291000000
2007/12/19,11:33:00,8018.30,8018.30,8018.30,8018.30,491000000
2007/12/19,11:34:00,8017.47,8017.47,8017.47,8017.47,361000000
2007/12/19,11:35:00,8019.20,8019.20,8019.20,8019.20,315000000
2007/12/19,11:36:00,8015.94,8015.94,8015.94,8015.94,305000000
2007/12/19,11:37:00,8015.77,8015.77,8015.77,8015.77,271000000
2007/12/19,11:38:00,8011.08,8011.08,8011.08,8011.08,304000000
2007/12/19,11:39:00,8008.47,8008.47,8008.47,8008.47,235000000
2007/12/19,11:40:00,8008.33,8008.33,8008.33,8008.33,290000000
2007/12/19,11:41:00,8009.24,8009.24,8009.24,8009.24,455000000
2007/12/19,11:42:00,8009.23,8009.23,8009.23,8009.23,194000000
2007/12/19,11:43:00,8007.34,8007.34,8007.34,8007.34,240000000
2007/12/19,11:44:00,8005.68,8005.68,8005.68,8005.68,226000000
2007/12/19,11:45:00,8004.73,8004.73,8004.73,8004.73,214000000
2007/12/19,11:46:00,8004.03,8004.03,8004.03,8004.03,286000000
2007/12/19,11:47:00,8004.69,8004.69,8004.69,8004.69,260000000
2007/12/19,11:48:00,8006.06,8006.06,8006.06,8006.06,298000000
2007/12/19,11:49:00,8006.36,8006.36,8006.36,8006.36,289000000
2007/12/19,11:50:00,8006.88,8006.88,8006.88,8006.88,203000000
2007/12/19,11:51:00,8007.36,8007.36,8007.36,8007.36,237000000
2007/12/19,11:52:00,8007.19,8007.19,8007.19,8007.19,174000000
2007/12/19,11:53:00,8009.14,8009.14,8009.14,8009.14,238000000
2007/12/19,11:54:00,8011.08,8011.08,8011.08,8011.08,267000000
2007/12/19,11:55:00,8015.92,8015.92,8015.92,8015.92,300000000
2007/12/19,11:56:00,8017.06,8017.06,8017.06,8017.06,400000000
2007/12/19,11:57:00,8014.91,8014.91,8014.91,8014.91,322000000
2007/12/19,11:58:00,8011.11,8011.11,8011.11,8011.11,438000000
2007/12/19,11:59:00,8009.78,8009.78,8009.78,8009.78,291000000
2007/12/19,12:00:00,8010.85,8010.85,8010.85,8010.85,642000000
2007/12/19,12:01:00,8005.81,8005.81,8005.81,8005.81,492000000
2007/12/19,12:02:00,8004.62,8004.62,8004.62,8004.62,208000000
2007/12/19,12:03:00,8005.43,8005.43,8005.43,8005.43,306000000
2007/12/19,12:04:00,8004.22,8004.22,8004.22,8004.22,154000000
2007/12/19,12:05:00,8003.26,8003.26,8003.26,8003.26,194000000
2007/12/19,12:06:00,8001.01,8001.01,8001.01,8001.01,341000000
2007/12/19,12:07:00,7997.84,7997.84,7997.84,7997.84,192000000
2007/12/19,12:08:00,7997.25,7997.25,7997.25,7997.25,209000000
2007/12/19,12:09:00,7994.72,7994.72,7994.72,7994.72,184000000
2007/12/19,12:10:00,7994.63,7994.63,7994.63,7994.63,199000000
2007/12/19,12:11:00,7994.92,7994.92,7994.92,7994.92,239000000
2007/12/19,12:12:00,7993.71,7993.71,7993.71,7993.71,143000000
2007/12/19,12:13:00,7994.12,7994.12,7994.12,7994.12,267000000
2007/12/19,12:14:00,7995.18,7995.18,7995.18,7995.18,222000000
2007/12/19,12:15:00,7995.91,7995.91,7995.91,7995.91,234000000
2007/12/19,12:16:00,7998.19,7998.19,7998.19,7998.19,201000000
2007/12/19,12:17:00,7998.50,7998.50,7998.50,7998.50,131000000
2007/12/19,12:18:00,8000.45,8000.45,8000.45,8000.45,159000000
2007/12/19,12:19:00,7996.20,7996.20,7996.20,7996.20,172000000
2007/12/19,12:20:00,7998.00,7998.00,7998.00,7998.00,177000000
2007/12/19,12:21:00,7995.09,7995.09,7995.09,7995.09,292000000
2007/12/19,12:22:00,7993.14,7993.14,7993.14,7993.14,239000000
2007/12/19,12:23:00,7988.72,7988.72,7988.72,7988.72,382000000
2007/12/19,12:24:00,7986.25,7986.25,7986.25,7986.25,287000000
2007/12/19,12:25:00,7984.88,7984.88,7984.88,7984.88,235000000
2007/12/19,12:26:00,7984.95,7984.95,7984.95,7984.95,348000000
2007/12/19,12:27:00,7982.44,7982.44,7982.44,7982.44,924000000
2007/12/19,12:28:00,7980.82,7980.82,7980.82,7980.82,400000000
2007/12/19,12:29:00,7977.84,7977.84,7977.84,7977.84,274000000
2007/12/19,12:30:00,7977.72,7977.72,7977.72,7977.72,274000000
2007/12/19,12:31:00,7974.29,7974.29,7974.29,7974.29,347000000
2007/12/19,12:32:00,7972.04,7972.04,7972.04,7972.04,215000000
2007/12/19,12:33:00,7968.90,7968.90,7968.90,7968.90,362000000
2007/12/19,12:34:00,7967.23,7967.23,7967.23,7967.23,292000000
2007/12/19,12:35:00,7967.30,7967.30,7967.30,7967.30,275000000
2007/12/19,12:36:00,7968.00,7968.00,7968.00,7968.00,312000000
2007/12/19,12:37:00,7972.04,7972.04,7972.04,7972.04,215000000
2007/12/19,12:38:00,7974.76,7974.76,7974.76,7974.76,260000000
2007/12/19,12:39:00,7976.15,7976.15,7976.15,7976.15,252000000
2007/12/19,12:40:00,7978.00,7978.00,7978.00,7978.00,297000000
2007/12/19,12:41:00,7977.30,7977.30,7977.30,7977.30,272000000
2007/12/19,12:42:00,7979.72,7979.72,7979.72,7979.72,165000000
2007/12/19,12:43:00,7980.32,7980.32,7980.32,7980.32,221000000
2007/12/19,12:44:00,7979.05,7979.05,7979.05,7979.05,146000000
2007/12/19,12:45:00,7980.03,7980.03,7980.03,7980.03,140000000
2007/12/19,12:46:00,7980.80,7980.80,7980.80,7980.80,185000000
2007/12/19,12:47:00,7980.08,7980.08,7980.08,7980.08,168000000
2007/12/19,12:48:00,7982.83,7982.83,7982.83,7982.83,252000000
2007/12/19,12:49:00,7981.80,7981.80,7981.80,7981.80,182000000
2007/12/19,12:50:00,7979.54,7979.54,7979.54,7979.54,252000000
2007/12/19,12:51:00,7980.02,7980.02,7980.02,7980.02,286000000
2007/12/19,12:52:00,7979.72,7979.72,7979.72,7979.72,179000000
2007/12/19,12:53:00,7980.38,7980.38,7980.38,7980.38,202000000
2007/12/19,12:54:00,7979.47,7979.47,7979.47,7979.47,179000000
2007/12/19,12:55:00,7979.94,7979.94,7979.94,7979.94,203000000
2007/12/19,12:56:00,7981.82,7981.82,7981.82,7981.82,249000000
2007/12/19,12:57:00,7983.23,7983.23,7983.23,7983.23,239000000
2007/12/19,12:58:00,7982.32,7982.32,7982.32,7982.32,304000000
2007/12/19,12:59:00,7986.16,7986.16,7986.16,7986.16,241000000
2007/12/19,13:00:00,7988.11,7988.11,7988.11,7988.11,210000000
2007/12/19,13:01:00,7991.42,7991.42,7991.42,7991.42,377000000
2007/12/19,13:02:00,7993.01,7993.01,7993.01,7993.01,268000000
2007/12/19,13:03:00,7995.45,7995.45,7995.45,7995.45,376000000
2007/12/19,13:04:00,7998.12,7998.12,7998.12,7998.12,303000000
2007/12/19,13:05:00,8000.27,8000.27,8000.27,8000.27,352000000
2007/12/19,13:06:00,8004.10,8004.10,8004.10,8004.10,690000000
2007/12/19,13:07:00,8007.81,8007.81,8007.81,8007.81,381000000
2007/12/19,13:08:00,8012.50,8012.50,8012.50,8012.50,589000000
2007/12/19,13:09:00,8017.37,8017.37,8017.37,8017.37,645000000
2007/12/19,13:10:00,8018.64,8018.64,8018.64,8018.64,612000000
2007/12/19,13:11:00,8020.39,8020.39,8020.39,8020.39,636000000
2007/12/19,13:12:00,8018.89,8018.89,8018.89,8018.89,315000000
2007/12/19,13:13:00,8015.65,8015.65,8015.65,8015.65,439000000
2007/12/19,13:14:00,8013.77,8013.77,8013.77,8013.77,332000000
2007/12/19,13:15:00,8012.15,8012.15,8012.15,8012.15,285000000
2007/12/19,13:16:00,8008.09,8008.09,8008.09,8008.09,349000000
2007/12/19,13:17:00,8007.17,8007.17,8007.17,8007.17,311000000
2007/12/19,13:18:00,8006.54,8006.54,8006.54,8006.54,348000000
2007/12/19,13:19:00,8004.47,8004.47,8004.47,8004.47,370000000
2007/12/19,13:20:00,8004.60,8004.60,8004.60,8004.60,292000000
2007/12/19,13:21:00,8001.40,8001.40,8001.40,8001.40,340000000
2007/12/19,13:22:00,8004.25,8004.25,8004.25,8004.25,261000000
2007/12/19,13:23:00,8007.01,8007.01,8007.01,8007.01,459000000
2007/12/19,13:24:00,8006.03,8006.03,8006.03,8006.03,302000000
2007/12/19,13:25:00,8009.09,8009.09,8009.09,8009.09,439000000
2007/12/19,13:26:00,8009.09,8009.09,8009.09,8009.09,0
2007/12/19,13:27:00,8009.09,8009.09,8009.09,8009.09,0
2007/12/19,13:28:00,8009.09,8009.09,8009.09,8009.09,0
2007/12/19,13:29:00,8009.09,8009.09,8009.09,8009.09,0
2007/12/19,13:30:00,8014.31,8014.31,8014.31,8014.31,3648000000
2007/12/20,09:01:00,8044.17,8044.17,8044.17,8044.17,2712000000
2007/12/20,09:02:00,8048.00,8048.00,8048.00,8048.00,928000000
2007/12/20,09:03:00,8045.93,8045.93,8045.93,8045.93,949000000
2007/12/20,09:04:00,8039.24,8039.24,8039.24,8039.24,945000000
2007/12/20,09:05:00,8025.84,8025.84,8025.84,8025.84,602000000
2007/12/20,09:06:00,8011.83,8011.83,8011.83,8011.83,811000000
2007/12/20,09:07:00,8004.54,8004.54,8004.54,8004.54,711000000
2007/12/20,09:08:00,8002.49,8002.49,8002.49,8002.49,767000000
2007/12/20,09:09:00,8001.98,8001.98,8001.98,8001.98,843000000
2007/12/20,09:10:00,8004.53,8004.53,8004.53,8004.53,571000000
2007/12/20,09:11:00,8014.48,8014.48,8014.48,8014.48,683000000
2007/12/20,09:12:00,8022.78,8022.78,8022.78,8022.78,592000000
2007/12/20,09:13:00,8032.00,8032.00,8032.00,8032.00,768000000
2007/12/20,09:14:00,8037.00,8037.00,8037.00,8037.00,790000000
2007/12/20,09:15:00,8034.63,8034.63,8034.63,8034.63,668000000
2007/12/20,09:16:00,8024.40,8024.40,8024.40,8024.40,979000000
2007/12/20,09:17:00,8015.41,8015.41,8015.41,8015.41,715000000
2007/12/20,09:18:00,8011.75,8011.75,8011.75,8011.75,460000000
2007/12/20,09:19:00,8011.48,8011.48,8011.48,8011.48,449000000
2007/12/20,09:20:00,8009.76,8009.76,8009.76,8009.76,334000000
2007/12/20,09:21:00,8009.27,8009.27,8009.27,8009.27,394000000
2007/12/20,09:22:00,8009.79,8009.79,8009.79,8009.79,290000000
2007/12/20,09:23:00,8011.10,8011.10,8011.10,8011.10,402000000
2007/12/20,09:24:00,8013.73,8013.73,8013.73,8013.73,347000000
2007/12/20,09:25:00,8019.33,8019.33,8019.33,8019.33,358000000
2007/12/20,09:26:00,8025.78,8025.78,8025.78,8025.78,452000000
2007/12/20,09:27:00,8030.92,8030.92,8030.92,8030.92,391000000
2007/12/20,09:28:00,8034.27,8034.27,8034.27,8034.27,527000000
2007/12/20,09:29:00,8037.90,8037.90,8037.90,8037.90,463000000
2007/12/20,09:30:00,8034.98,8034.98,8034.98,8034.98,454000000
2007/12/20,09:31:00,8030.02,8030.02,8030.02,8030.02,652000000
2007/12/20,09:32:00,8029.61,8029.61,8029.61,8029.61,568000000
2007/12/20,09:33:00,8028.20,8028.20,8028.20,8028.20,495000000
2007/12/20,09:34:00,8019.98,8019.98,8019.98,8019.98,417000000
2007/12/20,09:35:00,8019.11,8019.11,8019.11,8019.11,350000000
2007/12/20,09:36:00,8018.46,8018.46,8018.46,8018.46,355000000
2007/12/20,09:37:00,8016.88,8016.88,8016.88,8016.88,280000000
2007/12/20,09:38:00,8014.42,8014.42,8014.42,8014.42,305000000
2007/12/20,09:39:00,8010.49,8010.49,8010.49,8010.49,344000000
2007/12/20,09:40:00,8009.18,8009.18,8009.18,8009.18,313000000
2007/12/20,09:41:00,8004.35,8004.35,8004.35,8004.35,342000000
2007/12/20,09:42:00,8002.85,8002.85,8002.85,8002.85,240000000
2007/12/20,09:43:00,8001.27,8001.27,8001.27,8001.27,316000000
2007/12/20,09:44:00,7996.94,7996.94,7996.94,7996.94,378000000
2007/12/20,09:45:00,7996.37,7996.37,7996.37,7996.37,319000000
2007/12/20,09:46:00,7990.77,7990.77,7990.77,7990.77,406000000
2007/12/20,09:47:00,7988.55,7988.55,7988.55,7988.55,352000000
2007/12/20,09:48:00,7982.59,7982.59,7982.59,7982.59,509000000
2007/12/20,09:49:00,7979.85,7979.85,7979.85,7979.85,427000000
2007/12/20,09:50:00,7980.39,7980.39,7980.39,7980.39,364000000
2007/12/20,09:51:00,7982.47,7982.47,7982.47,7982.47,403000000
2007/12/20,09:52:00,7988.12,7988.12,7988.12,7988.12,291000000
2007/12/20,09:53:00,7993.56,7993.56,7993.56,7993.56,296000000
2007/12/20,09:54:00,7996.26,7996.26,7996.26,7996.26,394000000
2007/12/20,09:55:00,7999.16,7999.16,7999.16,7999.16,244000000
2007/12/20,09:56:00,8000.36,8000.36,8000.36,8000.36,288000000
2007/12/20,09:57:00,8002.91,8002.91,8002.91,8002.91,161000000
2007/12/20,09:58:00,8005.57,8005.57,8005.57,8005.57,202000000
2007/12/20,09:59:00,8004.96,8004.96,8004.96,8004.96,207000000
2007/12/20,10:00:00,8005.03,8005.03,8005.03,8005.03,185000000
2007/12/20,10:01:00,7998.38,7998.38,7998.38,7998.38,285000000
2007/12/20,10:02:00,7995.69,7995.69,7995.69,7995.69,165000000
2007/12/20,10:03:00,7993.52,7993.52,7993.52,7993.52,237000000
2007/12/20,10:04:00,7992.35,7992.35,7992.35,7992.35,182000000
2007/12/20,10:05:00,7991.82,7991.82,7991.82,7991.82,162000000
2007/12/20,10:06:00,7991.19,7991.19,7991.19,7991.19,243000000
2007/12/20,10:07:00,7991.54,7991.54,7991.54,7991.54,145000000
2007/12/20,10:08:00,7990.98,7990.98,7990.98,7990.98,377000000
2007/12/20,10:09:00,7992.20,7992.20,7992.20,7992.20,159000000
2007/12/20,10:10:00,7992.98,7992.98,7992.98,7992.98,119000000
2007/12/20,10:11:00,7995.31,7995.31,7995.31,7995.31,174000000
2007/12/20,10:12:00,7996.09,7996.09,7996.09,7996.09,143000000
2007/12/20,10:13:00,7998.06,7998.06,7998.06,7998.06,192000000
2007/12/20,10:14:00,7999.13,7999.13,7999.13,7999.13,148000000
2007/12/20,10:15:00,8000.19,8000.19,8000.19,8000.19,166000000
2007/12/20,10:16:00,8003.03,8003.03,8003.03,8003.03,210000000
2007/12/20,10:17:00,8002.95,8002.95,8002.95,8002.95,134000000
2007/12/20,10:18:00,8001.83,8001.83,8001.83,8001.83,203000000
2007/12/20,10:19:00,8002.82,8002.82,8002.82,8002.82,177000000
2007/12/20,10:20:00,8001.86,8001.86,8001.86,8001.86,146000000
2007/12/20,10:21:00,7999.89,7999.89,7999.89,7999.89,224000000
2007/12/20,10:22:00,7998.32,7998.32,7998.32,7998.32,145000000
2007/12/20,10:23:00,7996.83,7996.83,7996.83,7996.83,182000000
2007/12/20,10:24:00,7993.00,7993.00,7993.00,7993.00,220000000
2007/12/20,10:25:00,7988.98,7988.98,7988.98,7988.98,304000000
2007/12/20,10:26:00,7986.13,7986.13,7986.13,7986.13,271000000
2007/12/20,10:27:00,7983.61,7983.61,7983.61,7983.61,230000000
2007/12/20,10:28:00,7982.57,7982.57,7982.57,7982.57,298000000
2007/12/20,10:29:00,7979.16,7979.16,7979.16,7979.16,232000000
2007/12/20,10:30:00,7976.46,7976.46,7976.46,7976.46,243000000
2007/12/20,10:31:00,7975.77,7975.77,7975.77,7975.77,262000000
2007/12/20,10:32:00,7975.95,7975.95,7975.95,7975.95,181000000
2007/12/20,10:33:00,7975.99,7975.99,7975.99,7975.99,245000000
2007/12/20,10:34:00,7973.21,7973.21,7973.21,7973.21,182000000
2007/12/20,10:35:00,7971.41,7971.41,7971.41,7971.41,172000000
2007/12/20,10:36:00,7967.89,7967.89,7967.89,7967.89,272000000
2007/12/20,10:37:00,7968.43,7968.43,7968.43,7968.43,283000000
2007/12/20,10:38:00,7964.23,7964.23,7964.23,7964.23,383000000
2007/12/20,10:39:00,7960.71,7960.71,7960.71,7960.71,243000000
2007/12/20,10:40:00,7960.74,7960.74,7960.74,7960.74,258000000
2007/12/20,10:41:00,7958.70,7958.70,7958.70,7958.70,406000000
2007/12/20,10:42:00,7960.16,7960.16,7960.16,7960.16,287000000
2007/12/20,10:43:00,7959.49,7959.49,7959.49,7959.49,270000000
2007/12/20,10:44:00,7959.95,7959.95,7959.95,7959.95,239000000
2007/12/20,10:45:00,7963.40,7963.40,7963.40,7963.40,239000000
2007/12/20,10:46:00,7966.93,7966.93,7966.93,7966.93,242000000
2007/12/20,10:47:00,7973.43,7973.43,7973.43,7973.43,180000000
2007/12/20,10:48:00,7976.95,7976.95,7976.95,7976.95,216000000
2007/12/20,10:49:00,7979.50,7979.50,7979.50,7979.50,168000000
2007/12/20,10:50:00,7977.87,7977.87,7977.87,7977.87,173000000
2007/12/20,10:51:00,7978.53,7978.53,7978.53,7978.53,177000000
2007/12/20,10:52:00,7981.16,7981.16,7981.16,7981.16,140000000
2007/12/20,10:53:00,7977.97,7977.97,7977.97,7977.97,152000000
2007/12/20,10:54:00,7976.73,7976.73,7976.73,7976.73,93000000
2007/12/20,10:55:00,7977.10,7977.10,7977.10,7977.10,112000000
2007/12/20,10:56:00,7972.65,7972.65,7972.65,7972.65,179000000
2007/12/20,10:57:00,7971.76,7971.76,7971.76,7971.76,124000000
2007/12/20,10:58:00,7972.21,7972.21,7972.21,7972.21,176000000
2007/12/20,10:59:00,7973.02,7973.02,7973.02,7973.02,152000000
2007/12/20,11:00:00,7972.04,7972.04,7972.04,7972.04,165000000
2007/12/20,11:01:00,7970.21,7970.21,7970.21,7970.21,155000000
2007/12/20,11:02:00,7969.46,7969.46,7969.46,7969.46,100000000
2007/12/20,11:03:00,7969.31,7969.31,7969.31,7969.31,166000000
2007/12/20,11:04:00,7970.30,7970.30,7970.30,7970.30,165000000
2007/12/20,11:05:00,7969.43,7969.43,7969.43,7969.43,179000000
2007/12/20,11:06:00,7970.89,7970.89,7970.89,7970.89,172000000
2007/12/20,11:07:00,7971.03,7971.03,7971.03,7971.03,107000000
2007/12/20,11:08:00,7970.29,7970.29,7970.29,7970.29,163000000
2007/12/20,11:09:00,7972.75,7972.75,7972.75,7972.75,108000000
2007/12/20,11:10:00,7975.63,7975.63,7975.63,7975.63,168000000
2007/12/20,11:11:00,7977.41,7977.41,7977.41,7977.41,251000000
2007/12/20,11:12:00,7980.77,7980.77,7980.77,7980.77,153000000
2007/12/20,11:13:00,7981.93,7981.93,7981.93,7981.93,315000000
2007/12/20,11:14:00,7987.41,7987.41,7987.41,7987.41,293000000
2007/12/20,11:15:00,7986.53,7986.53,7986.53,7986.53,286000000
2007/12/20,11:16:00,7990.02,7990.02,7990.02,7990.02,271000000
2007/12/20,11:17:00,7988.73,7988.73,7988.73,7988.73,205000000
2007/12/20,11:18:00,7990.16,7990.16,7990.16,7990.16,254000000
2007/12/20,11:19:00,7993.26,7993.26,7993.26,7993.26,153000000
2007/12/20,11:20:00,7993.23,7993.23,7993.23,7993.23,137000000
2007/12/20,11:21:00,7991.10,7991.10,7991.10,7991.10,170000000
2007/12/20,11:22:00,7992.94,7992.94,7992.94,7992.94,133000000
2007/12/20,11:23:00,7990.69,7990.69,7990.69,7990.69,196000000
2007/12/20,11:24:00,7991.89,7991.89,7991.89,7991.89,138000000
2007/12/20,11:25:00,7991.15,7991.15,7991.15,7991.15,132000000
2007/12/20,11:26:00,7992.04,7992.04,7992.04,7992.04,162000000
2007/12/20,11:27:00,7991.15,7991.15,7991.15,7991.15,136000000
2007/12/20,11:28:00,7992.56,7992.56,7992.56,7992.56,150000000
2007/12/20,11:29:00,7991.89,7991.89,7991.89,7991.89,125000000
2007/12/20,11:30:00,7990.68,7990.68,7990.68,7990.68,124000000
2007/12/20,11:31:00,7992.05,7992.05,7992.05,7992.05,187000000
2007/12/20,11:32:00,7993.70,7993.70,7993.70,7993.70,108000000
2007/12/20,11:33:00,7994.83,7994.83,7994.83,7994.83,193000000
2007/12/20,11:34:00,7995.93,7995.93,7995.93,7995.93,157000000
2007/12/20,11:35:00,7996.85,7996.85,7996.85,7996.85,132000000
2007/12/20,11:36:00,7996.18,7996.18,7996.18,7996.18,156000000
2007/12/20,11:37:00,7997.63,7997.63,7997.63,7997.63,141000000
2007/12/20,11:38:00,7994.25,7994.25,7994.25,7994.25,179000000
2007/12/20,11:39:00,7994.88,7994.88,7994.88,7994.88,172000000
2007/12/20,11:40:00,7989.85,7989.85,7989.85,7989.85,181000000
2007/12/20,11:41:00,7985.67,7985.67,7985.67,7985.67,352000000
2007/12/20,11:42:00,7984.39,7984.39,7984.39,7984.39,189000000
2007/12/20,11:43:00,7982.61,7982.61,7982.61,7982.61,243000000
2007/12/20,11:44:00,7978.76,7978.76,7978.76,7978.76,168000000
2007/12/20,11:45:00,7975.77,7975.77,7975.77,7975.77,302000000
2007/12/20,11:46:00,7971.94,7971.94,7971.94,7971.94,360000000
2007/12/20,11:47:00,7970.12,7970.12,7970.12,7970.12,203000000
2007/12/20,11:48:00,7967.72,7967.72,7967.72,7967.72,303000000
2007/12/20,11:49:00,7966.66,7966.66,7966.66,7966.66,241000000
2007/12/20,11:50:00,7964.01,7964.01,7964.01,7964.01,221000000
2007/12/20,11:51:00,7965.68,7965.68,7965.68,7965.68,262000000
2007/12/20,11:52:00,7966.43,7966.43,7966.43,7966.43,174000000
2007/12/20,11:53:00,7964.10,7964.10,7964.10,7964.10,207000000
2007/12/20,11:54:00,7967.02,7967.02,7967.02,7967.02,139000000
2007/12/20,11:55:00,7968.56,7968.56,7968.56,7968.56,128000000
2007/12/20,11:56:00,7968.47,7968.47,7968.47,7968.47,145000000
2007/12/20,11:57:00,7969.46,7969.46,7969.46,7969.46,83000000
2007/12/20,11:58:00,7968.92,7968.92,7968.92,7968.92,126000000
2007/12/20,11:59:00,7969.13,7969.13,7969.13,7969.13,123000000
2007/12/20,12:00:00,7968.04,7968.04,7968.04,7968.04,148000000
2007/12/20,12:01:00,7968.58,7968.58,7968.58,7968.58,170000000
2007/12/20,12:02:00,7968.14,7968.14,7968.14,7968.14,116000000
2007/12/20,12:03:00,7970.40,7970.40,7970.40,7970.40,223000000
2007/12/20,12:04:00,7971.80,7971.80,7971.80,7971.80,103000000
2007/12/20,12:05:00,7972.83,7972.83,7972.83,7972.83,141000000
2007/12/20,12:06:00,7972.53,7972.53,7972.53,7972.53,126000000
2007/12/20,12:07:00,7972.93,7972.93,7972.93,7972.93,97000000
2007/12/20,12:08:00,7970.30,7970.30,7970.30,7970.30,141000000
2007/12/20,12:09:00,7970.06,7970.06,7970.06,7970.06,111000000
2007/12/20,12:10:00,7970.29,7970.29,7970.29,7970.29,146000000
2007/12/20,12:11:00,7968.07,7968.07,7968.07,7968.07,134000000
2007/12/20,12:12:00,7969.70,7969.70,7969.70,7969.70,129000000
2007/12/20,12:13:00,7969.56,7969.56,7969.56,7969.56,171000000
2007/12/20,12:14:00,7969.71,7969.71,7969.71,7969.71,145000000
2007/12/20,12:15:00,7967.13,7967.13,7967.13,7967.13,141000000
2007/12/20,12:16:00,7967.22,7967.22,7967.22,7967.22,231000000
2007/12/20,12:17:00,7964.90,7964.90,7964.90,7964.90,186000000
2007/12/20,12:18:00,7962.27,7962.27,7962.27,7962.27,317000000
2007/12/20,12:19:00,7959.52,7959.52,7959.52,7959.52,327000000
2007/12/20,12:20:00,7952.09,7952.09,7952.09,7952.09,499000000
2007/12/20,12:21:00,7948.18,7948.18,7948.18,7948.18,621000000
2007/12/20,12:22:00,7942.53,7942.53,7942.53,7942.53,578000000
2007/12/20,12:23:00,7935.77,7935.77,7935.77,7935.77,711000000
2007/12/20,12:24:00,7931.23,7931.23,7931.23,7931.23,497000000
2007/12/20,12:25:00,7931.53,7931.53,7931.53,7931.53,402000000
2007/12/20,12:26:00,7936.25,7936.25,7936.25,7936.25,375000000
2007/12/20,12:27:00,7937.97,7937.97,7937.97,7937.97,306000000
2007/12/20,12:28:00,7940.81,7940.81,7940.81,7940.81,262000000
2007/12/20,12:29:00,7944.66,7944.66,7944.66,7944.66,175000000
2007/12/20,12:30:00,7945.60,7945.60,7945.60,7945.60,215000000
2007/12/20,12:31:00,7948.14,7948.14,7948.14,7948.14,234000000
2007/12/20,12:32:00,7950.76,7950.76,7950.76,7950.76,205000000
2007/12/20,12:33:00,7951.36,7951.36,7951.36,7951.36,227000000
2007/12/20,12:34:00,7950.23,7950.23,7950.23,7950.23,222000000
2007/12/20,12:35:00,7949.56,7949.56,7949.56,7949.56,167000000
2007/12/20,12:36:00,7950.84,7950.84,7950.84,7950.84,257000000
2007/12/20,12:37:00,7948.45,7948.45,7948.45,7948.45,193000000
2007/12/20,12:38:00,7947.19,7947.19,7947.19,7947.19,280000000
2007/12/20,12:39:00,7943.09,7943.09,7943.09,7943.09,177000000
2007/12/20,12:40:00,7940.23,7940.23,7940.23,7940.23,231000000
2007/12/20,12:41:00,7935.34,7935.34,7935.34,7935.34,335000000
2007/12/20,12:42:00,7934.56,7934.56,7934.56,7934.56,307000000
2007/12/20,12:43:00,7933.18,7933.18,7933.18,7933.18,403000000
2007/12/20,12:44:00,7932.16,7932.16,7932.16,7932.16,299000000
2007/12/20,12:45:00,7931.56,7931.56,7931.56,7931.56,327000000
2007/12/20,12:46:00,7930.65,7930.65,7930.65,7930.65,302000000
2007/12/20,12:47:00,7927.68,7927.68,7927.68,7927.68,248000000
2007/12/20,12:48:00,7927.12,7927.12,7927.12,7927.12,336000000
2007/12/20,12:49:00,7924.33,7924.33,7924.33,7924.33,234000000
2007/12/20,12:50:00,7925.71,7925.71,7925.71,7925.71,319000000
2007/12/20,12:51:00,7922.48,7922.48,7922.48,7922.48,318000000
2007/12/20,12:52:00,7920.38,7920.38,7920.38,7920.38,376000000
2007/12/20,12:53:00,7914.21,7914.21,7914.21,7914.21,592000000
2007/12/20,12:54:00,7908.69,7908.69,7908.69,7908.69,468000000
2007/12/20,12:55:00,7902.47,7902.47,7902.47,7902.47,499000000
2007/12/20,12:56:00,7893.92,7893.92,7893.92,7893.92,640000000
2007/12/20,12:57:00,7890.60,7890.60,7890.60,7890.60,490000000
2007/12/20,12:58:00,7888.29,7888.29,7888.29,7888.29,558000000
2007/12/20,12:59:00,7885.31,7885.31,7885.31,7885.31,435000000
2007/12/20,13:00:00,7887.82,7887.82,7887.82,7887.82,378000000
2007/12/20,13:01:00,7886.88,7886.88,7886.88,7886.88,454000000
2007/12/20,13:02:00,7893.84,7893.84,7893.84,7893.84,288000000
2007/12/20,13:03:00,7897.60,7897.60,7897.60,7897.60,342000000
2007/12/20,13:04:00,7907.49,7907.49,7907.49,7907.49,288000000
2007/12/20,13:05:00,7909.19,7909.19,7909.19,7909.19,323000000
2007/12/20,13:06:00,7913.17,7913.17,7913.17,7913.17,327000000
2007/12/20,13:07:00,7915.76,7915.76,7915.76,7915.76,255000000
2007/12/20,13:08:00,7914.48,7914.48,7914.48,7914.48,310000000
2007/12/20,13:09:00,7912.81,7912.81,7912.81,7912.81,262000000
2007/12/20,13:10:00,7907.78,7907.78,7907.78,7907.78,249000000
2007/12/20,13:11:00,7905.57,7905.57,7905.57,7905.57,383000000
2007/12/20,13:12:00,7901.91,7901.91,7901.91,7901.91,265000000
2007/12/20,13:13:00,7901.04,7901.04,7901.04,7901.04,383000000
2007/12/20,13:14:00,7893.58,7893.58,7893.58,7893.58,487000000
2007/12/20,13:15:00,7884.82,7884.82,7884.82,7884.82,661000000
2007/12/20,13:16:00,7876.37,7876.37,7876.37,7876.37,840000000
2007/12/20,13:17:00,7861.79,7861.79,7861.79,7861.79,844000000
2007/12/20,13:18:00,7848.39,7848.39,7848.39,7848.39,1065000000
2007/12/20,13:19:00,7840.71,7840.71,7840.71,7840.71,927000000
2007/12/20,13:20:00,7841.53,7841.53,7841.53,7841.53,711000000
2007/12/20,13:21:00,7847.04,7847.04,7847.04,7847.04,725000000
2007/12/20,13:22:00,7853.68,7853.68,7853.68,7853.68,514000000
2007/12/20,13:23:00,7858.77,7858.77,7858.77,7858.77,529000000
2007/12/20,13:24:00,7859.23,7859.23,7859.23,7859.23,484000000
2007/12/20,13:25:00,7858.30,7858.30,7858.30,7858.30,614000000
2007/12/20,13:26:00,7858.30,7858.30,7858.30,7858.30,0
2007/12/20,13:27:00,7858.30,7858.30,7858.30,7858.30,0
2007/12/20,13:28:00,7858.30,7858.30,7858.30,7858.30,0
2007/12/20,13:29:00,7858.30,7858.30,7858.30,7858.30,0
2007/12/20,13:30:00,7857.08,7857.08,7857.08,7857.08,274032640
2007/12/21,09:01:00,7903.14,7903.14,7903.14,7903.14,2433999872
2007/12/21,09:02:00,7911.52,7911.52,7911.52,7911.52,537000000
2007/12/21,09:03:00,7916.25,7916.25,7916.25,7916.25,626000000
2007/12/21,09:04:00,7920.10,7920.10,7920.10,7920.10,618000000
2007/12/21,09:05:00,7921.85,7921.85,7921.85,7921.85,466000000
2007/12/21,09:06:00,7917.75,7917.75,7917.75,7917.75,671000000
2007/12/21,09:07:00,7912.11,7912.11,7912.11,7912.11,558000000
2007/12/21,09:08:00,7905.31,7905.31,7905.31,7905.31,647000000
2007/12/21,09:09:00,7899.91,7899.91,7899.91,7899.91,572000000
2007/12/21,09:10:00,7893.56,7893.56,7893.56,7893.56,496000000
2007/12/21,09:11:00,7883.11,7883.11,7883.11,7883.11,653000000
2007/12/21,09:12:00,7878.95,7878.95,7878.95,7878.95,485000000
2007/12/21,09:13:00,7874.56,7874.56,7874.56,7874.56,637000000
2007/12/21,09:14:00,7873.01,7873.01,7873.01,7873.01,616000000
2007/12/21,09:15:00,7868.52,7868.52,7868.52,7868.52,493000000
2007/12/21,09:16:00,7870.40,7870.40,7870.40,7870.40,641000000
2007/12/21,09:17:00,7873.55,7873.55,7873.55,7873.55,483000000
2007/12/21,09:18:00,7875.94,7875.94,7875.94,7875.94,473000000
2007/12/21,09:19:00,7878.66,7878.66,7878.66,7878.66,415000000
2007/12/21,09:20:00,7881.36,7881.36,7881.36,7881.36,301000000
2007/12/21,09:21:00,7880.54,7880.54,7880.54,7880.54,413000000
2007/12/21,09:22:00,7880.95,7880.95,7880.95,7880.95,406000000
2007/12/21,09:23:00,7878.71,7878.71,7878.71,7878.71,496000000
2007/12/21,09:24:00,7873.72,7873.72,7873.72,7873.72,428000000
2007/12/21,09:25:00,7864.83,7864.83,7864.83,7864.83,375000000
2007/12/21,09:26:00,7855.56,7855.56,7855.56,7855.56,611000000
2007/12/21,09:27:00,7843.89,7843.89,7843.89,7843.89,647000000
2007/12/21,09:28:00,7833.17,7833.17,7833.17,7833.17,805000000
2007/12/21,09:29:00,7817.98,7817.98,7817.98,7817.98,921000000
2007/12/21,09:30:00,7810.27,7810.27,7810.27,7810.27,662000000
2007/12/21,09:31:00,7819.28,7819.28,7819.28,7819.28,883000000
2007/12/21,09:32:00,7828.80,7828.80,7828.80,7828.80,688000000
2007/12/21,09:33:00,7828.73,7828.73,7828.73,7828.73,602000000
2007/12/21,09:34:00,7837.26,7837.26,7837.26,7837.26,502000000
2007/12/21,09:35:00,7842.42,7842.42,7842.42,7842.42,354000000
2007/12/21,09:36:00,7846.95,7846.95,7846.95,7846.95,495000000
2007/12/21,09:37:00,7848.60,7848.60,7848.60,7848.60,239000000
2007/12/21,09:38:00,7850.63,7850.63,7850.63,7850.63,284000000
2007/12/21,09:39:00,7855.08,7855.08,7855.08,7855.08,294000000
2007/12/21,09:40:00,7858.41,7858.41,7858.41,7858.41,322000000
2007/12/21,09:41:00,7868.72,7868.72,7868.72,7868.72,489000000
2007/12/21,09:42:00,7871.36,7871.36,7871.36,7871.36,252000000
2007/12/21,09:43:00,7879.03,7879.03,7879.03,7879.03,407000000
2007/12/21,09:44:00,7886.82,7886.82,7886.82,7886.82,465000000
2007/12/21,09:45:00,7894.28,7894.28,7894.28,7894.28,418000000
2007/12/21,09:46:00,7900.81,7900.81,7900.81,7900.81,614000000
2007/12/21,09:47:00,7906.57,7906.57,7906.57,7906.57,476000000
2007/12/21,09:48:00,7914.55,7914.55,7914.55,7914.55,668000000
2007/12/21,09:49:00,7934.94,7934.94,7934.94,7934.94,742000000
2007/12/21,09:50:00,7942.24,7942.24,7942.24,7942.24,549000000
2007/12/21,09:51:00,7940.61,7940.61,7940.61,7940.61,738000000
2007/12/21,09:52:00,7937.77,7937.77,7937.77,7937.77,443000000
2007/12/21,09:53:00,7929.16,7929.16,7929.16,7929.16,502000000
2007/12/21,09:54:00,7930.11,7930.11,7930.11,7930.11,456000000
2007/12/21,09:55:00,7931.22,7931.22,7931.22,7931.22,340000000
2007/12/21,09:56:00,7937.92,7937.92,7937.92,7937.92,509000000
2007/12/21,09:57:00,7946.71,7946.71,7946.71,7946.71,550000000
2007/12/21,09:58:00,7959.18,7959.18,7959.18,7959.18,844000000
2007/12/21,09:59:00,7966.75,7966.75,7966.75,7966.75,1060000000
2007/12/21,10:00:00,7968.19,7968.19,7968.19,7968.19,599000000
2007/12/21,10:01:00,7966.05,7966.05,7966.05,7966.05,709000000
2007/12/21,10:02:00,7960.43,7960.43,7960.43,7960.43,384000000
2007/12/21,10:03:00,7955.75,7955.75,7955.75,7955.75,370000000
2007/12/21,10:04:00,7951.94,7951.94,7951.94,7951.94,340000000
2007/12/21,10:05:00,7949.95,7949.95,7949.95,7949.95,248000000
2007/12/21,10:06:00,7942.26,7942.26,7942.26,7942.26,294000000
2007/12/21,10:07:00,7941.62,7941.62,7941.62,7941.62,214000000
2007/12/21,10:08:00,7940.65,7940.65,7940.65,7940.65,268000000
2007/12/21,10:09:00,7945.37,7945.37,7945.37,7945.37,276000000
2007/12/21,10:10:00,7942.02,7942.02,7942.02,7942.02,209000000
2007/12/21,10:11:00,7949.00,7949.00,7949.00,7949.00,383000000
2007/12/21,10:12:00,7945.41,7945.41,7945.41,7945.41,242000000
2007/12/21,10:13:00,7940.81,7940.81,7940.81,7940.81,278000000
2007/12/21,10:14:00,7938.24,7938.24,7938.24,7938.24,266000000
2007/12/21,10:15:00,7939.56,7939.56,7939.56,7939.56,269000000
2007/12/21,10:16:00,7934.68,7934.68,7934.68,7934.68,322000000
2007/12/21,10:17:00,7933.91,7933.91,7933.91,7933.91,220000000
2007/12/21,10:18:00,7928.66,7928.66,7928.66,7928.66,270000000
2007/12/21,10:19:00,7938.92,7938.92,7938.92,7938.92,269000000
2007/12/21,10:20:00,7939.71,7939.71,7939.71,7939.71,224000000
2007/12/21,10:21:00,7942.47,7942.47,7942.47,7942.47,258000000
2007/12/21,10:22:00,7945.88,7945.88,7945.88,7945.88,212000000
2007/12/21,10:23:00,7947.54,7947.54,7947.54,7947.54,348000000
2007/12/21,10:24:00,7953.15,7953.15,7953.15,7953.15,395000000
2007/12/21,10:25:00,7953.63,7953.63,7953.63,7953.63,409000000
2007/12/21,10:26:00,7967.00,7967.00,7967.00,7967.00,597000000
2007/12/21,10:27:00,7974.53,7974.53,7974.53,7974.53,623000000
2007/12/21,10:28:00,7985.30,7985.30,7985.30,7985.30,764000000
2007/12/21,10:29:00,7989.21,7989.21,7989.21,7989.21,714000000
2007/12/21,10:30:00,7987.81,7987.81,7987.81,7987.81,492000000
2007/12/21,10:31:00,7987.83,7987.83,7987.83,7987.83,978000000
2007/12/21,10:32:00,7984.34,7984.34,7984.34,7984.34,303000000
2007/12/21,10:33:00,7985.41,7985.41,7985.41,7985.41,354000000
2007/12/21,10:34:00,7991.35,7991.35,7991.35,7991.35,400000000
2007/12/21,10:35:00,7992.12,7992.12,7992.12,7992.12,393000000
2007/12/21,10:36:00,7999.27,7999.27,7999.27,7999.27,767000000
2007/12/21,10:37:00,8001.39,8001.39,8001.39,8001.39,477000000
2007/12/21,10:38:00,8000.98,8000.98,8000.98,8000.98,464000000
2007/12/21,10:39:00,7993.50,7993.50,7993.50,7993.50,298000000
2007/12/21,10:40:00,7989.48,7989.48,7989.48,7989.48,244000000
2007/12/21,10:41:00,7986.86,7986.86,7986.86,7986.86,337000000
2007/12/21,10:42:00,7993.60,7993.60,7993.60,7993.60,286000000
2007/12/21,10:43:00,7989.01,7989.01,7989.01,7989.01,335000000
2007/12/21,10:44:00,7990.54,7990.54,7990.54,7990.54,252000000
2007/12/21,10:45:00,7989.23,7989.23,7989.23,7989.23,192000000
2007/12/21,10:46:00,7994.91,7994.91,7994.91,7994.91,384000000
2007/12/21,10:47:00,7999.46,7999.46,7999.46,7999.46,290000000
2007/12/21,10:48:00,7996.89,7996.89,7996.89,7996.89,372000000
2007/12/21,10:49:00,7994.38,7994.38,7994.38,7994.38,253000000
2007/12/21,10:50:00,7990.83,7990.83,7990.83,7990.83,203000000
2007/12/21,10:51:00,7988.64,7988.64,7988.64,7988.64,329000000
2007/12/21,10:52:00,7982.57,7982.57,7982.57,7982.57,203000000
2007/12/21,10:53:00,7978.30,7978.30,7978.30,7978.30,293000000
2007/12/21,10:54:00,7975.78,7975.78,7975.78,7975.78,261000000
2007/12/21,10:55:00,7973.74,7973.74,7973.74,7973.74,275000000
2007/12/21,10:56:00,7980.97,7980.97,7980.97,7980.97,351000000
2007/12/21,10:57:00,7978.67,7978.67,7978.67,7978.67,185000000
2007/12/21,10:58:00,7975.88,7975.88,7975.88,7975.88,188000000
2007/12/21,10:59:00,7974.42,7974.42,7974.42,7974.42,156000000
2007/12/21,11:00:00,7977.75,7977.75,7977.75,7977.75,235000000
2007/12/21,11:01:00,7983.39,7983.39,7983.39,7983.39,299000000
2007/12/21,11:02:00,7990.39,7990.39,7990.39,7990.39,247000000
2007/12/21,11:03:00,7991.21,7991.21,7991.21,7991.21,296000000
2007/12/21,11:04:00,8001.31,8001.31,8001.31,8001.31,439000000
2007/12/21,11:05:00,8001.76,8001.76,8001.76,8001.76,326000000
2007/12/21,11:06:00,8004.53,8004.53,8004.53,8004.53,484000000
2007/12/21,11:07:00,8005.26,8005.26,8005.26,8005.26,291000000
2007/12/21,11:08:00,8006.56,8006.56,8006.56,8006.56,423000000
2007/12/21,11:09:00,8003.26,8003.26,8003.26,8003.26,257000000
2007/12/21,11:10:00,8002.19,8002.19,8002.19,8002.19,229000000
2007/12/21,11:11:00,7999.26,7999.26,7999.26,7999.26,282000000
2007/12/21,11:12:00,7998.46,7998.46,7998.46,7998.46,155000000
2007/12/21,11:13:00,7996.39,7996.39,7996.39,7996.39,205000000
2007/12/21,11:14:00,7996.90,7996.90,7996.90,7996.90,178000000
2007/12/21,11:15:00,7994.90,7994.90,7994.90,7994.90,174000000
2007/12/21,11:16:00,7995.37,7995.37,7995.37,7995.37,202000000
2007/12/21,11:17:00,7995.49,7995.49,7995.49,7995.49,180000000
2007/12/21,11:18:00,7995.27,7995.27,7995.27,7995.27,233000000
2007/12/21,11:19:00,7994.53,7994.53,7994.53,7994.53,174000000
2007/12/21,11:20:00,7991.50,7991.50,7991.50,7991.50,149000000
2007/12/21,11:21:00,7990.87,7990.87,7990.87,7990.87,205000000
2007/12/21,11:22:00,7996.71,7996.71,7996.71,7996.71,237000000
2007/12/21,11:23:00,7995.43,7995.43,7995.43,7995.43,333000000
2007/12/21,11:24:00,7993.10,7993.10,7993.10,7993.10,192000000
2007/12/21,11:25:00,7993.36,7993.36,7993.36,7993.36,176000000
2007/12/21,11:26:00,7991.15,7991.15,7991.15,7991.15,224000000
2007/12/21,11:27:00,7995.56,7995.56,7995.56,7995.56,213000000
2007/12/21,11:28:00,7997.21,7997.21,7997.21,7997.21,256000000
2007/12/21,11:29:00,7998.64,7998.64,7998.64,7998.64,178000000
2007/12/21,11:30:00,8000.58,8000.58,8000.58,8000.58,283000000
2007/12/21,11:31:00,8004.29,8004.29,8004.29,8004.29,325000000
2007/12/21,11:32:00,8003.53,8003.53,8003.53,8003.53,231000000
2007/12/21,11:33:00,8005.40,8005.40,8005.40,8005.40,270000000
2007/12/21,11:34:00,8003.94,8003.94,8003.94,8003.94,218000000
2007/12/21,11:35:00,8004.15,8004.15,8004.15,8004.15,221000000
2007/12/21,11:36:00,8001.14,8001.14,8001.14,8001.14,202000000
2007/12/21,11:37:00,7999.07,7999.07,7999.07,7999.07,159000000
2007/12/21,11:38:00,7991.82,7991.82,7991.82,7991.82,433000000
2007/12/21,11:39:00,7987.10,7987.10,7987.10,7987.10,289000000
2007/12/21,11:40:00,7982.82,7982.82,7982.82,7982.82,269000000
2007/12/21,11:41:00,7979.59,7979.59,7979.59,7979.59,353000000
2007/12/21,11:42:00,7978.03,7978.03,7978.03,7978.03,321000000
2007/12/21,11:43:00,7975.08,7975.08,7975.08,7975.08,381000000
2007/12/21,11:44:00,7974.09,7974.09,7974.09,7974.09,204000000
2007/12/21,11:45:00,7971.42,7971.42,7971.42,7971.42,266000000
2007/12/21,11:46:00,7971.99,7971.99,7971.99,7971.99,244000000
2007/12/21,11:47:00,7971.62,7971.62,7971.62,7971.62,195000000
2007/12/21,11:48:00,7970.43,7970.43,7970.43,7970.43,232000000
2007/12/21,11:49:00,7968.34,7968.34,7968.34,7968.34,153000000
2007/12/21,11:50:00,7970.52,7970.52,7970.52,7970.52,234000000
2007/12/21,11:51:00,7968.67,7968.67,7968.67,7968.67,326000000
2007/12/21,11:52:00,7967.71,7967.71,7967.71,7967.71,185000000
2007/12/21,11:53:00,7966.51,7966.51,7966.51,7966.51,243000000
2007/12/21,11:54:00,7965.46,7965.46,7965.46,7965.46,191000000
2007/12/21,11:55:00,7962.09,7962.09,7962.09,7962.09,297000000
2007/12/21,11:56:00,7957.67,7957.67,7957.67,7957.67,389000000
2007/12/21,11:57:00,7955.30,7955.30,7955.30,7955.30,347000000
2007/12/21,11:58:00,7950.09,7950.09,7950.09,7950.09,472000000
2007/12/21,11:59:00,7952.47,7952.47,7952.47,7952.47,344000000
2007/12/21,12:00:00,7952.91,7952.91,7952.91,7952.91,281000000
2007/12/21,12:01:00,7951.88,7951.88,7951.88,7951.88,339000000
2007/12/21,12:02:00,7953.42,7953.42,7953.42,7953.42,164000000
2007/12/21,12:03:00,7959.17,7959.17,7959.17,7959.17,313000000
2007/12/21,12:04:00,7958.76,7958.76,7958.76,7958.76,174000000
2007/12/21,12:05:00,7960.44,7960.44,7960.44,7960.44,161000000
2007/12/21,12:06:00,7959.49,7959.49,7959.49,7959.49,171000000
2007/12/21,12:07:00,7958.94,7958.94,7958.94,7958.94,138000000
2007/12/21,12:08:00,7961.23,7961.23,7961.23,7961.23,224000000
2007/12/21,12:09:00,7961.31,7961.31,7961.31,7961.31,108000000
2007/12/21,12:10:00,7959.19,7959.19,7959.19,7959.19,121000000
2007/12/21,12:11:00,7959.70,7959.70,7959.70,7959.70,173000000
2007/12/21,12:12:00,7958.23,7958.23,7958.23,7958.23,112000000
2007/12/21,12:13:00,7969.53,7969.53,7969.53,7969.53,281000000
2007/12/21,12:14:00,7973.84,7973.84,7973.84,7973.84,297000000
2007/12/21,12:15:00,7975.21,7975.21,7975.21,7975.21,265000000
2007/12/21,12:16:00,7979.40,7979.40,7979.40,7979.40,273000000
2007/12/21,12:17:00,7979.71,7979.71,7979.71,7979.71,145000000
2007/12/21,12:18:00,7982.74,7982.74,7982.74,7982.74,249000000
2007/12/21,12:19:00,7981.66,7981.66,7981.66,7981.66,174000000
2007/12/21,12:20:00,7978.78,7978.78,7978.78,7978.78,142000000
2007/12/21,12:21:00,7978.16,7978.16,7978.16,7978.16,236000000
2007/12/21,12:22:00,7976.22,7976.22,7976.22,7976.22,201000000
2007/12/21,12:23:00,7977.97,7977.97,7977.97,7977.97,388000000
2007/12/21,12:24:00,7974.92,7974.92,7974.92,7974.92,178000000
2007/12/21,12:25:00,7974.42,7974.42,7974.42,7974.42,170000000
2007/12/21,12:26:00,7975.52,7975.52,7975.52,7975.52,222000000
2007/12/21,12:27:00,7976.75,7976.75,7976.75,7976.75,147000000
2007/12/21,12:28:00,7976.44,7976.44,7976.44,7976.44,253000000
2007/12/21,12:29:00,7974.11,7974.11,7974.11,7974.11,127000000
2007/12/21,12:30:00,7975.07,7975.07,7975.07,7975.07,180000000
2007/12/21,12:31:00,7972.25,7972.25,7972.25,7972.25,198000000
2007/12/21,12:32:00,7975.28,7975.28,7975.28,7975.28,171000000
2007/12/21,12:33:00,7974.24,7974.24,7974.24,7974.24,211000000
2007/12/21,12:34:00,7973.36,7973.36,7973.36,7973.36,282000000
2007/12/21,12:35:00,7971.77,7971.77,7971.77,7971.77,211000000
2007/12/21,12:36:00,7973.31,7973.31,7973.31,7973.31,211000000
2007/12/21,12:37:00,7971.25,7971.25,7971.25,7971.25,128000000
2007/12/21,12:38:00,7971.46,7971.46,7971.46,7971.46,185000000
2007/12/21,12:39:00,7970.15,7970.15,7970.15,7970.15,191000000
2007/12/21,12:40:00,7969.95,7969.95,7969.95,7969.95,233000000
2007/12/21,12:41:00,7962.00,7962.00,7962.00,7962.00,315000000
2007/12/21,12:42:00,7957.94,7957.94,7957.94,7957.94,302000000
2007/12/21,12:43:00,7950.72,7950.72,7950.72,7950.72,352000000
2007/12/21,12:44:00,7945.43,7945.43,7945.43,7945.43,450000000
2007/12/21,12:45:00,7939.93,7939.93,7939.93,7939.93,503000000
2007/12/21,12:46:00,7939.39,7939.39,7939.39,7939.39,453000000
2007/12/21,12:47:00,7944.01,7944.01,7944.01,7944.01,380000000
2007/12/21,12:48:00,7943.51,7943.51,7943.51,7943.51,409000000
2007/12/21,12:49:00,7945.03,7945.03,7945.03,7945.03,206000000
2007/12/21,12:50:00,7944.75,7944.75,7944.75,7944.75,221000000
2007/12/21,12:51:00,7944.42,7944.42,7944.42,7944.42,217000000
2007/12/21,12:52:00,7944.07,7944.07,7944.07,7944.07,142000000
2007/12/21,12:53:00,7944.69,7944.69,7944.69,7944.69,205000000
2007/12/21,12:54:00,7946.66,7946.66,7946.66,7946.66,164000000
2007/12/21,12:55:00,7945.96,7945.96,7945.96,7945.96,183000000
2007/12/21,12:56:00,7944.80,7944.80,7944.80,7944.80,224000000
2007/12/21,12:57:00,7944.79,7944.79,7944.79,7944.79,154000000
2007/12/21,12:58:00,7944.97,7944.97,7944.97,7944.97,259000000
2007/12/21,12:59:00,7941.09,7941.09,7941.09,7941.09,197000000
2007/12/21,13:00:00,7942.74,7942.74,7942.74,7942.74,239000000
2007/12/21,13:01:00,7936.77,7936.77,7936.77,7936.77,298000000
2007/12/21,13:02:00,7935.42,7935.42,7935.42,7935.42,274000000
2007/12/21,13:03:00,7929.77,7929.77,7929.77,7929.77,332000000
2007/12/21,13:04:00,7931.83,7931.83,7931.83,7931.83,306000000
2007/12/21,13:05:00,7933.57,7933.57,7933.57,7933.57,287000000
2007/12/21,13:06:00,7936.61,7936.61,7936.61,7936.61,416000000
2007/12/21,13:07:00,7937.16,7937.16,7937.16,7937.16,225000000
2007/12/21,13:08:00,7942.26,7942.26,7942.26,7942.26,423000000
2007/12/21,13:09:00,7942.92,7942.92,7942.92,7942.92,310000000
2007/12/21,13:10:00,7945.24,7945.24,7945.24,7945.24,315000000
2007/12/21,13:11:00,7949.90,7949.90,7949.90,7949.90,409000000
2007/12/21,13:12:00,7951.45,7951.45,7951.45,7951.45,254000000
2007/12/21,13:13:00,7951.01,7951.01,7951.01,7951.01,349000000
2007/12/21,13:14:00,7956.52,7956.52,7956.52,7956.52,479000000
2007/12/21,13:15:00,7957.18,7957.18,7957.18,7957.18,515000000
2007/12/21,13:16:00,7960.67,7960.67,7960.67,7960.67,582000000
2007/12/21,13:17:00,7960.73,7960.73,7960.73,7960.73,417000000
2007/12/21,13:18:00,7967.69,7967.69,7967.69,7967.69,555000000
2007/12/21,13:19:00,7971.84,7971.84,7971.84,7971.84,587000000
2007/12/21,13:20:00,7976.27,7976.27,7976.27,7976.27,466000000
2007/12/21,13:21:00,7980.68,7980.68,7980.68,7980.68,646000000
2007/12/21,13:22:00,7978.12,7978.12,7978.12,7978.12,384000000
2007/12/21,13:23:00,7973.32,7973.32,7973.32,7973.32,585000000
2007/12/21,13:24:00,7968.04,7968.04,7968.04,7968.04,534000000
2007/12/21,13:25:00,7973.39,7973.39,7973.39,7973.39,602000000
2007/12/21,13:26:00,7973.39,7973.39,7973.39,7973.39,0
2007/12/21,13:27:00,7973.39,7973.39,7973.39,7973.39,0
2007/12/21,13:28:00,7973.39,7973.39,7973.39,7973.39,0
2007/12/21,13:29:00,7973.39,7973.39,7973.39,7973.39,0
2007/12/21,13:30:00,7941.44,7941.44,7941.44,7941.44,810032640
2007/12/24,09:01:00,8074.44,8074.44,8074.44,8074.44,3761999872
2007/12/24,09:02:00,8072.51,8072.51,8072.51,8072.51,956000000
2007/12/24,09:03:00,8068.65,8068.65,8068.65,8068.65,974000000
2007/12/24,09:04:00,8061.31,8061.31,8061.31,8061.31,948000000
2007/12/24,09:05:00,8066.67,8066.67,8066.67,8066.67,673000000
2007/12/24,09:06:00,8071.75,8071.75,8071.75,8071.75,967000000
2007/12/24,09:07:00,8083.22,8083.22,8083.22,8083.22,672000000
2007/12/24,09:08:00,8086.47,8086.47,8086.47,8086.47,913000000
2007/12/24,09:09:00,8090.27,8090.27,8090.27,8090.27,1104999936
2007/12/24,09:10:00,8092.27,8092.27,8092.27,8092.27,687000000
2007/12/24,09:11:00,8086.02,8086.02,8086.02,8086.02,755000000
2007/12/24,09:12:00,8079.33,8079.33,8079.33,8079.33,633000000
2007/12/24,09:13:00,8073.68,8073.68,8073.68,8073.68,631000000
2007/12/24,09:14:00,8070.74,8070.74,8070.74,8070.74,580000000
2007/12/24,09:15:00,8073.04,8073.04,8073.04,8073.04,414000000
2007/12/24,09:16:00,8073.02,8073.02,8073.02,8073.02,507000000
2007/12/24,09:17:00,8076.12,8076.12,8076.12,8076.12,451000000
2007/12/24,09:18:00,8080.64,8080.64,8080.64,8080.64,585000000
2007/12/24,09:19:00,8083.24,8083.24,8083.24,8083.24,527000000
2007/12/24,09:20:00,8090.21,8090.21,8090.21,8090.21,500000000
2007/12/24,09:21:00,8094.57,8094.57,8094.57,8094.57,665000000
2007/12/24,09:22:00,8094.84,8094.84,8094.84,8094.84,547000000
2007/12/24,09:23:00,8096.38,8096.38,8096.38,8096.38,570000000
2007/12/24,09:24:00,8101.59,8101.59,8101.59,8101.59,538000000
2007/12/24,09:25:00,8105.76,8105.76,8105.76,8105.76,498000000
2007/12/24,09:26:00,8112.97,8112.97,8112.97,8112.97,635000000
2007/12/24,09:27:00,8113.12,8113.12,8113.12,8113.12,547000000
2007/12/24,09:28:00,8116.96,8116.96,8116.96,8116.96,483000000
2007/12/24,09:29:00,8112.47,8112.47,8112.47,8112.47,564000000
2007/12/24,09:30:00,8108.92,8108.92,8108.92,8108.92,354000000
2007/12/24,09:31:00,8104.96,8104.96,8104.96,8104.96,449000000
2007/12/24,09:32:00,8104.36,8104.36,8104.36,8104.36,323000000
2007/12/24,09:33:00,8102.42,8102.42,8102.42,8102.42,391000000
2007/12/24,09:34:00,8101.73,8101.73,8101.73,8101.73,355000000
2007/12/24,09:35:00,8100.65,8100.65,8100.65,8100.65,302000000
2007/12/24,09:36:00,8104.32,8104.32,8104.32,8104.32,430000000
2007/12/24,09:37:00,8104.55,8104.55,8104.55,8104.55,272000000
2007/12/24,09:38:00,8103.03,8103.03,8103.03,8103.03,317000000
2007/12/24,09:39:00,8103.42,8103.42,8103.42,8103.42,306000000
2007/12/24,09:40:00,8102.69,8102.69,8102.69,8102.69,248000000
2007/12/24,09:41:00,8098.84,8098.84,8098.84,8098.84,292000000
2007/12/24,09:42:00,8098.39,8098.39,8098.39,8098.39,215000000
2007/12/24,09:43:00,8097.66,8097.66,8097.66,8097.66,325000000
2007/12/24,09:44:00,8095.33,8095.33,8095.33,8095.33,246000000
2007/12/24,09:45:00,8095.74,8095.74,8095.74,8095.74,201000000
2007/12/24,09:46:00,8094.93,8094.93,8094.93,8094.93,308000000
2007/12/24,09:47:00,8093.08,8093.08,8093.08,8093.08,249000000
2007/12/24,09:48:00,8094.18,8094.18,8094.18,8094.18,287000000
2007/12/24,09:49:00,8095.16,8095.16,8095.16,8095.16,224000000
2007/12/24,09:50:00,8094.92,8094.92,8094.92,8094.92,206000000
2007/12/24,09:51:00,8096.05,8096.05,8096.05,8096.05,238000000
2007/12/24,09:52:00,8095.64,8095.64,8095.64,8095.64,195000000
2007/12/24,09:53:00,8098.14,8098.14,8098.14,8098.14,245000000
2007/12/24,09:54:00,8095.85,8095.85,8095.85,8095.85,232000000
2007/12/24,09:55:00,8095.89,8095.89,8095.89,8095.89,441000000
2007/12/24,09:56:00,8094.33,8094.33,8094.33,8094.33,420000000
2007/12/24,09:57:00,8091.28,8091.28,8091.28,8091.28,357000000
2007/12/24,09:58:00,8090.31,8090.31,8090.31,8090.31,519000000
2007/12/24,09:59:00,8089.45,8089.45,8089.45,8089.45,322000000
2007/12/24,10:00:00,8090.95,8090.95,8090.95,8090.95,225000000
2007/12/24,10:01:00,8089.39,8089.39,8089.39,8089.39,245000000
2007/12/24,10:02:00,8087.97,8087.97,8087.97,8087.97,210000000
2007/12/24,10:03:00,8089.07,8089.07,8089.07,8089.07,270000000
2007/12/24,10:04:00,8089.51,8089.51,8089.51,8089.51,189000000
2007/12/24,10:05:00,8087.42,8087.42,8087.42,8087.42,214000000
2007/12/24,10:06:00,8088.66,8088.66,8088.66,8088.66,247000000
2007/12/24,10:07:00,8087.17,8087.17,8087.17,8087.17,169000000
2007/12/24,10:08:00,8086.12,8086.12,8086.12,8086.12,269000000
2007/12/24,10:09:00,8084.54,8084.54,8084.54,8084.54,180000000
2007/12/24,10:10:00,8087.50,8087.50,8087.50,8087.50,205000000
2007/12/24,10:11:00,8086.97,8086.97,8086.97,8086.97,230000000
2007/12/24,10:12:00,8086.62,8086.62,8086.62,8086.62,160000000
2007/12/24,10:13:00,8084.78,8084.78,8084.78,8084.78,258000000
2007/12/24,10:14:00,8079.30,8079.30,8079.30,8079.30,345000000
2007/12/24,10:15:00,8081.21,8081.21,8081.21,8081.21,255000000
2007/12/24,10:16:00,8085.81,8085.81,8085.81,8085.81,323000000
2007/12/24,10:17:00,8085.61,8085.61,8085.61,8085.61,201000000
2007/12/24,10:18:00,8083.20,8083.20,8083.20,8083.20,256000000
2007/12/24,10:19:00,8085.09,8085.09,8085.09,8085.09,196000000
2007/12/24,10:20:00,8085.67,8085.67,8085.67,8085.67,186000000
2007/12/24,10:21:00,8089.31,8089.31,8089.31,8089.31,316000000
2007/12/24,10:22:00,8090.64,8090.64,8090.64,8090.64,162000000
2007/12/24,10:23:00,8090.64,8090.64,8090.64,8090.64,252000000
2007/12/24,10:24:00,8090.20,8090.20,8090.20,8090.20,183000000
2007/12/24,10:25:00,8092.09,8092.09,8092.09,8092.09,178000000
2007/12/24,10:26:00,8091.64,8091.64,8091.64,8091.64,231000000
2007/12/24,10:27:00,8093.53,8093.53,8093.53,8093.53,154000000
2007/12/24,10:28:00,8097.10,8097.10,8097.10,8097.10,227000000
2007/12/24,10:29:00,8095.24,8095.24,8095.24,8095.24,205000000
2007/12/24,10:30:00,8097.39,8097.39,8097.39,8097.39,215000000
2007/12/24,10:31:00,8096.83,8096.83,8096.83,8096.83,257000000
2007/12/24,10:32:00,8098.78,8098.78,8098.78,8098.78,175000000
2007/12/24,10:33:00,8095.96,8095.96,8095.96,8095.96,227000000
2007/12/24,10:34:00,8096.68,8096.68,8096.68,8096.68,177000000
2007/12/24,10:35:00,8096.20,8096.20,8096.20,8096.20,182000000
2007/12/24,10:36:00,8096.05,8096.05,8096.05,8096.05,164000000
2007/12/24,10:37:00,8098.15,8098.15,8098.15,8098.15,146000000
2007/12/24,10:38:00,8099.34,8099.34,8099.34,8099.34,201000000
2007/12/24,10:39:00,8101.36,8101.36,8101.36,8101.36,181000000
2007/12/24,10:40:00,8104.25,8104.25,8104.25,8104.25,209000000
2007/12/24,10:41:00,8105.45,8105.45,8105.45,8105.45,314000000
2007/12/24,10:42:00,8104.00,8104.00,8104.00,8104.00,232000000
2007/12/24,10:43:00,8105.38,8105.38,8105.38,8105.38,259000000
2007/12/24,10:44:00,8106.76,8106.76,8106.76,8106.76,239000000
2007/12/24,10:45:00,8108.50,8108.50,8108.50,8108.50,205000000
2007/12/24,10:46:00,8108.75,8108.75,8108.75,8108.75,246000000
2007/12/24,10:47:00,8109.78,8109.78,8109.78,8109.78,159000000
2007/12/24,10:48:00,8110.56,8110.56,8110.56,8110.56,375000000
2007/12/24,10:49:00,8110.77,8110.77,8110.77,8110.77,372000000
2007/12/24,10:50:00,8111.70,8111.70,8111.70,8111.70,365000000
2007/12/24,10:51:00,8111.61,8111.61,8111.61,8111.61,349000000
2007/12/24,10:52:00,8112.27,8112.27,8112.27,8112.27,275000000
2007/12/24,10:53:00,8110.24,8110.24,8110.24,8110.24,294000000
2007/12/24,10:54:00,8110.60,8110.60,8110.60,8110.60,250000000
2007/12/24,10:55:00,8109.64,8109.64,8109.64,8109.64,207000000
2007/12/24,10:56:00,8109.14,8109.14,8109.14,8109.14,232000000
2007/12/24,10:57:00,8108.54,8108.54,8108.54,8108.54,201000000
2007/12/24,10:58:00,8099.65,8099.65,8099.65,8099.65,320000000
2007/12/24,10:59:00,8096.58,8096.58,8096.58,8096.58,285000000
2007/12/24,11:00:00,8092.98,8092.98,8092.98,8092.98,300000000
2007/12/24,11:01:00,8092.56,8092.56,8092.56,8092.56,322000000
2007/12/24,11:02:00,8094.60,8094.60,8094.60,8094.60,171000000
2007/12/24,11:03:00,8092.17,8092.17,8092.17,8092.17,159000000
2007/12/24,11:04:00,8095.61,8095.61,8095.61,8095.61,139000000
2007/12/24,11:05:00,8094.73,8094.73,8094.73,8094.73,144000000
2007/12/24,11:06:00,8094.82,8094.82,8094.82,8094.82,172000000
2007/12/24,11:07:00,8094.53,8094.53,8094.53,8094.53,154000000
2007/12/24,11:08:00,8094.26,8094.26,8094.26,8094.26,206000000
2007/12/24,11:09:00,8096.27,8096.27,8096.27,8096.27,120000000
2007/12/24,11:10:00,8097.41,8097.41,8097.41,8097.41,144000000
2007/12/24,11:11:00,8099.75,8099.75,8099.75,8099.75,161000000
2007/12/24,11:12:00,8100.05,8100.05,8100.05,8100.05,125000000
2007/12/24,11:13:00,8101.11,8101.11,8101.11,8101.11,231000000
2007/12/24,11:14:00,8099.47,8099.47,8099.47,8099.47,197000000
2007/12/24,11:15:00,8101.26,8101.26,8101.26,8101.26,196000000
2007/12/24,11:16:00,8102.64,8102.64,8102.64,8102.64,217000000
2007/12/24,11:17:00,8102.29,8102.29,8102.29,8102.29,155000000
2007/12/24,11:18:00,8104.22,8104.22,8104.22,8104.22,194000000
2007/12/24,11:19:00,8107.11,8107.11,8107.11,8107.11,157000000
2007/12/24,11:20:00,8106.97,8106.97,8106.97,8106.97,177000000
2007/12/24,11:21:00,8112.61,8112.61,8112.61,8112.61,270000000
2007/12/24,11:22:00,8113.87,8113.87,8113.87,8113.87,267000000
2007/12/24,11:23:00,8120.55,8120.55,8120.55,8120.55,462000000
2007/12/24,11:24:00,8121.63,8121.63,8121.63,8121.63,393000000
2007/12/24,11:25:00,8121.34,8121.34,8121.34,8121.34,408000000
2007/12/24,11:26:00,8123.55,8123.55,8123.55,8123.55,397000000
2007/12/24,11:27:00,8121.84,8121.84,8121.84,8121.84,278000000
2007/12/24,11:28:00,8122.91,8122.91,8122.91,8122.91,391000000
2007/12/24,11:29:00,8119.95,8119.95,8119.95,8119.95,301000000
2007/12/24,11:30:00,8121.35,8121.35,8121.35,8121.35,252000000
2007/12/24,11:31:00,8119.13,8119.13,8119.13,8119.13,318000000
2007/12/24,11:32:00,8120.81,8120.81,8120.81,8120.81,177000000
2007/12/24,11:33:00,8119.35,8119.35,8119.35,8119.35,185000000
2007/12/24,11:34:00,8121.07,8121.07,8121.07,8121.07,181000000
2007/12/24,11:35:00,8120.21,8120.21,8120.21,8120.21,121000000
2007/12/24,11:36:00,8121.40,8121.40,8121.40,8121.40,145000000
2007/12/24,11:37:00,8121.24,8121.24,8121.24,8121.24,104000000
2007/12/24,11:38:00,8119.58,8119.58,8119.58,8119.58,165000000
2007/12/24,11:39:00,8120.07,8120.07,8120.07,8120.07,131000000
2007/12/24,11:40:00,8120.41,8120.41,8120.41,8120.41,125000000
2007/12/24,11:41:00,8116.70,8116.70,8116.70,8116.70,176000000
2007/12/24,11:42:00,8118.86,8118.86,8118.86,8118.86,113000000
2007/12/24,11:43:00,8118.97,8118.97,8118.97,8118.97,211000000
2007/12/24,11:44:00,8118.67,8118.67,8118.67,8118.67,163000000
2007/12/24,11:45:00,8117.31,8117.31,8117.31,8117.31,242000000
2007/12/24,11:46:00,8118.22,8118.22,8118.22,8118.22,209000000
2007/12/24,11:47:00,8119.64,8119.64,8119.64,8119.64,150000000
2007/12/24,11:48:00,8120.52,8120.52,8120.52,8120.52,267000000
2007/12/24,11:49:00,8121.65,8121.65,8121.65,8121.65,150000000
2007/12/24,11:50:00,8120.39,8120.39,8120.39,8120.39,118000000
2007/12/24,11:51:00,8121.08,8121.08,8121.08,8121.08,147000000
2007/12/24,11:52:00,8120.28,8120.28,8120.28,8120.28,123000000
2007/12/24,11:53:00,8121.47,8121.47,8121.47,8121.47,151000000
2007/12/24,11:54:00,8121.26,8121.26,8121.26,8121.26,133000000
2007/12/24,11:55:00,8122.50,8122.50,8122.50,8122.50,160000000
2007/12/24,11:56:00,8121.94,8121.94,8121.94,8121.94,231000000
2007/12/24,11:57:00,8123.04,8123.04,8123.04,8123.04,180000000
2007/12/24,11:58:00,8122.67,8122.67,8122.67,8122.67,214000000
2007/12/24,11:59:00,8123.75,8123.75,8123.75,8123.75,218000000
2007/12/24,12:00:00,8124.19,8124.19,8124.19,8124.19,228000000
2007/12/24,12:01:00,8123.89,8123.89,8123.89,8123.89,196000000
2007/12/24,12:02:00,8125.23,8125.23,8125.23,8125.23,150000000
2007/12/24,12:03:00,8125.98,8125.98,8125.98,8125.98,215000000
2007/12/24,12:04:00,8124.48,8124.48,8124.48,8124.48,168000000
2007/12/24,12:05:00,8123.98,8123.98,8123.98,8123.98,206000000
2007/12/24,12:06:00,8116.97,8116.97,8116.97,8116.97,347000000
2007/12/24,12:07:00,8111.16,8111.16,8111.16,8111.16,336000000
2007/12/24,12:08:00,8110.83,8110.83,8110.83,8110.83,310000000
2007/12/24,12:09:00,8107.55,8107.55,8107.55,8107.55,281000000
2007/12/24,12:10:00,8108.16,8108.16,8108.16,8108.16,227000000
2007/12/24,12:11:00,8106.40,8106.40,8106.40,8106.40,210000000
2007/12/24,12:12:00,8108.71,8108.71,8108.71,8108.71,146000000
2007/12/24,12:13:00,8103.06,8103.06,8103.06,8103.06,206000000
2007/12/24,12:14:00,8097.86,8097.86,8097.86,8097.86,305000000
2007/12/24,12:15:00,8098.75,8098.75,8098.75,8098.75,275000000
2007/12/24,12:16:00,8094.82,8094.82,8094.82,8094.82,300000000
2007/12/24,12:17:00,8093.55,8093.55,8093.55,8093.55,227000000
2007/12/24,12:18:00,8094.82,8094.82,8094.82,8094.82,283000000
2007/12/24,12:19:00,8092.79,8092.79,8092.79,8092.79,162000000
2007/12/24,12:20:00,8092.54,8092.54,8092.54,8092.54,155000000
2007/12/24,12:21:00,8092.43,8092.43,8092.43,8092.43,170000000
2007/12/24,12:22:00,8093.07,8093.07,8093.07,8093.07,140000000
2007/12/24,12:23:00,8097.29,8097.29,8097.29,8097.29,185000000
2007/12/24,12:24:00,8092.39,8092.39,8092.39,8092.39,160000000
2007/12/24,12:25:00,8097.19,8097.19,8097.19,8097.19,168000000
2007/12/24,12:26:00,8097.90,8097.90,8097.90,8097.90,167000000
2007/12/24,12:27:00,8099.87,8099.87,8099.87,8099.87,118000000
2007/12/24,12:28:00,8103.56,8103.56,8103.56,8103.56,149000000
2007/12/24,12:29:00,8105.39,8105.39,8105.39,8105.39,176000000
2007/12/24,12:30:00,8099.36,8099.36,8099.36,8099.36,204000000
2007/12/24,12:31:00,8099.86,8099.86,8099.86,8099.86,254000000
2007/12/24,12:32:00,8102.50,8102.50,8102.50,8102.50,111000000
2007/12/24,12:33:00,8105.08,8105.08,8105.08,8105.08,152000000
2007/12/24,12:34:00,8097.61,8097.61,8097.61,8097.61,149000000
2007/12/24,12:35:00,8096.45,8096.45,8096.45,8096.45,201000000
2007/12/24,12:36:00,8099.94,8099.94,8099.94,8099.94,187000000
2007/12/24,12:37:00,8103.09,8103.09,8103.09,8103.09,112000000
2007/12/24,12:38:00,8102.29,8102.29,8102.29,8102.29,236000000
2007/12/24,12:39:00,8104.74,8104.74,8104.74,8104.74,146000000
2007/12/24,12:40:00,8104.34,8104.34,8104.34,8104.34,144000000
2007/12/24,12:41:00,8106.52,8106.52,8106.52,8106.52,194000000
2007/12/24,12:42:00,8107.73,8107.73,8107.73,8107.73,158000000
2007/12/24,12:43:00,8110.58,8110.58,8110.58,8110.58,188000000
2007/12/24,12:44:00,8110.51,8110.51,8110.51,8110.51,147000000
2007/12/24,12:45:00,8111.38,8111.38,8111.38,8111.38,188000000
2007/12/24,12:46:00,8113.24,8113.24,8113.24,8113.24,327000000
2007/12/24,12:47:00,8113.57,8113.57,8113.57,8113.57,200000000
2007/12/24,12:48:00,8112.67,8112.67,8112.67,8112.67,318000000
2007/12/24,12:49:00,8115.75,8115.75,8115.75,8115.75,221000000
2007/12/24,12:50:00,8115.77,8115.77,8115.77,8115.77,284000000
2007/12/24,12:51:00,8116.30,8116.30,8116.30,8116.30,441000000
2007/12/24,12:52:00,8118.45,8118.45,8118.45,8118.45,237000000
2007/12/24,12:53:00,8119.35,8119.35,8119.35,8119.35,274000000
2007/12/24,12:54:00,8118.09,8118.09,8118.09,8118.09,160000000
2007/12/24,12:55:00,8118.13,8118.13,8118.13,8118.13,204000000
2007/12/24,12:56:00,8118.34,8118.34,8118.34,8118.34,220000000
2007/12/24,12:57:00,8118.89,8118.89,8118.89,8118.89,122000000
2007/12/24,12:58:00,8109.45,8109.45,8109.45,8109.45,296000000
2007/12/24,12:59:00,8112.12,8112.12,8112.12,8112.12,177000000
2007/12/24,13:00:00,8112.79,8112.79,8112.79,8112.79,256000000
2007/12/24,13:01:00,8111.81,8111.81,8111.81,8111.81,231000000
2007/12/24,13:02:00,8110.93,8110.93,8110.93,8110.93,148000000
2007/12/24,13:03:00,8112.86,8112.86,8112.86,8112.86,226000000
2007/12/24,13:04:00,8112.50,8112.50,8112.50,8112.50,174000000
2007/12/24,13:05:00,8110.46,8110.46,8110.46,8110.46,247000000
2007/12/24,13:06:00,8113.47,8113.47,8113.47,8113.47,252000000
2007/12/24,13:07:00,8114.41,8114.41,8114.41,8114.41,214000000
2007/12/24,13:08:00,8114.03,8114.03,8114.03,8114.03,259000000
2007/12/24,13:09:00,8112.88,8112.88,8112.88,8112.88,197000000
2007/12/24,13:10:00,8115.45,8115.45,8115.45,8115.45,189000000
2007/12/24,13:11:00,8115.76,8115.76,8115.76,8115.76,291000000
2007/12/24,13:12:00,8119.77,8119.77,8119.77,8119.77,183000000
2007/12/24,13:13:00,8118.71,8118.71,8118.71,8118.71,335000000
2007/12/24,13:14:00,8119.38,8119.38,8119.38,8119.38,212000000
2007/12/24,13:15:00,8121.58,8121.58,8121.58,8121.58,282000000
2007/12/24,13:16:00,8121.66,8121.66,8121.66,8121.66,334000000
2007/12/24,13:17:00,8122.16,8122.16,8122.16,8122.16,289000000
2007/12/24,13:18:00,8123.09,8123.09,8123.09,8123.09,415000000
2007/12/24,13:19:00,8123.07,8123.07,8123.07,8123.07,334000000
2007/12/24,13:20:00,8126.32,8126.32,8126.32,8126.32,304000000
2007/12/24,13:21:00,8124.89,8124.89,8124.89,8124.89,403000000
2007/12/24,13:22:00,8125.95,8125.95,8125.95,8125.95,384000000
2007/12/24,13:23:00,8126.07,8126.07,8126.07,8126.07,511000000
2007/12/24,13:24:00,8125.13,8125.13,8125.13,8125.13,504000000
2007/12/24,13:25:00,8125.58,8125.58,8125.58,8125.58,616000000
2007/12/24,13:26:00,8125.58,8125.58,8125.58,8125.58,0
2007/12/24,13:27:00,8125.58,8125.58,8125.58,8125.58,0
2007/12/24,13:28:00,8125.58,8125.58,8125.58,8125.58,0
2007/12/24,13:29:00,8125.58,8125.58,8125.58,8125.58,0
2007/12/24,13:30:00,8135.48,8135.48,8135.48,8135.48,3689999872
2007/12/25,09:01:00,8166.18,8166.18,8166.18,8166.18,2387000064
2007/12/25,09:02:00,8163.07,8163.07,8163.07,8163.07,628000000
2007/12/25,09:03:00,8158.50,8158.50,8158.50,8158.50,841000000
2007/12/25,09:04:00,8150.55,8150.55,8150.55,8150.55,766000000
2007/12/25,09:05:00,8144.21,8144.21,8144.21,8144.21,581000000
2007/12/25,09:06:00,8134.05,8134.05,8134.05,8134.05,724000000
2007/12/25,09:07:00,8130.80,8130.80,8130.80,8130.80,610000000
2007/12/25,09:08:00,8127.25,8127.25,8127.25,8127.25,634000000
2007/12/25,09:09:00,8127.41,8127.41,8127.41,8127.41,507000000
2007/12/25,09:10:00,8131.40,8131.40,8131.40,8131.40,394000000
2007/12/25,09:11:00,8139.39,8139.39,8139.39,8139.39,627000000
2007/12/25,09:12:00,8144.57,8144.57,8144.57,8144.57,495000000
2007/12/25,09:13:00,8149.71,8149.71,8149.71,8149.71,642000000
2007/12/25,09:14:00,8151.74,8151.74,8151.74,8151.74,523000000
2007/12/25,09:15:00,8149.39,8149.39,8149.39,8149.39,459000000
2007/12/25,09:16:00,8146.62,8146.62,8146.62,8146.62,671000000
2007/12/25,09:17:00,8140.14,8140.14,8140.14,8140.14,431000000
2007/12/25,09:18:00,8136.81,8136.81,8136.81,8136.81,446000000
2007/12/25,09:19:00,8132.81,8132.81,8132.81,8132.81,375000000
2007/12/25,09:20:00,8129.25,8129.25,8129.25,8129.25,337000000
2007/12/25,09:21:00,8125.08,8125.08,8125.08,8125.08,586000000
2007/12/25,09:22:00,8123.20,8123.20,8123.20,8123.20,336000000
2007/12/25,09:23:00,8122.06,8122.06,8122.06,8122.06,374000000
2007/12/25,09:24:00,8120.37,8120.37,8120.37,8120.37,320000000
2007/12/25,09:25:00,8119.85,8119.85,8119.85,8119.85,315000000
2007/12/25,09:26:00,8123.90,8123.90,8123.90,8123.90,356000000
2007/12/25,09:27:00,8128.60,8128.60,8128.60,8128.60,310000000
2007/12/25,09:28:00,8133.74,8133.74,8133.74,8133.74,448000000
2007/12/25,09:29:00,8137.70,8137.70,8137.70,8137.70,560000000
2007/12/25,09:30:00,8145.48,8145.48,8145.48,8145.48,538000000
2007/12/25,09:31:00,8150.04,8150.04,8150.04,8150.04,789000000
2007/12/25,09:32:00,8153.52,8153.52,8153.52,8153.52,554000000
2007/12/25,09:33:00,8152.94,8152.94,8152.94,8152.94,636000000
2007/12/25,09:34:00,8152.87,8152.87,8152.87,8152.87,456000000
2007/12/25,09:35:00,8151.93,8151.93,8151.93,8151.93,306000000
2007/12/25,09:36:00,8152.16,8152.16,8152.16,8152.16,466000000
2007/12/25,09:37:00,8145.55,8145.55,8145.55,8145.55,331000000
2007/12/25,09:38:00,8141.88,8141.88,8141.88,8141.88,379000000
2007/12/25,09:39:00,8141.71,8141.71,8141.71,8141.71,280000000
2007/12/25,09:40:00,8142.35,8142.35,8142.35,8142.35,253000000
2007/12/25,09:41:00,8141.41,8141.41,8141.41,8141.41,358000000
2007/12/25,09:42:00,8146.04,8146.04,8146.04,8146.04,333000000
2007/12/25,09:43:00,8148.77,8148.77,8148.77,8148.77,563000000
2007/12/25,09:44:00,8152.61,8152.61,8152.61,8152.61,516000000
2007/12/25,09:45:00,8153.92,8153.92,8153.92,8153.92,472000000
2007/12/25,09:46:00,8157.86,8157.86,8157.86,8157.86,602000000
2007/12/25,09:47:00,8164.22,8164.22,8164.22,8164.22,435000000
2007/12/25,09:48:00,8168.01,8168.01,8168.01,8168.01,582000000
2007/12/25,09:49:00,8169.48,8169.48,8169.48,8169.48,537000000
2007/12/25,09:50:00,8170.28,8170.28,8170.28,8170.28,459000000
2007/12/25,09:51:00,8168.97,8168.97,8168.97,8168.97,544000000
2007/12/25,09:52:00,8168.18,8168.18,8168.18,8168.18,391000000
2007/12/25,09:53:00,8167.20,8167.20,8167.20,8167.20,513000000
2007/12/25,09:54:00,8163.38,8163.38,8163.38,8163.38,319000000
2007/12/25,09:55:00,8164.34,8164.34,8164.34,8164.34,253000000
2007/12/25,09:56:00,8164.57,8164.57,8164.57,8164.57,361000000
2007/12/25,09:57:00,8165.42,8165.42,8165.42,8165.42,282000000
2007/12/25,09:58:00,8166.72,8166.72,8166.72,8166.72,398000000
2007/12/25,09:59:00,8169.85,8169.85,8169.85,8169.85,376000000
2007/12/25,10:00:00,8173.29,8173.29,8173.29,8173.29,437000000
2007/12/25,10:01:00,8178.64,8178.64,8178.64,8178.64,590000000
2007/12/25,10:02:00,8181.05,8181.05,8181.05,8181.05,462000000
2007/12/25,10:03:00,8181.52,8181.52,8181.52,8181.52,496000000
2007/12/25,10:04:00,8175.36,8175.36,8175.36,8175.36,432000000
2007/12/25,10:05:00,8176.68,8176.68,8176.68,8176.68,397000000
2007/12/25,10:06:00,8173.95,8173.95,8173.95,8173.95,375000000
2007/12/25,10:07:00,8172.09,8172.09,8172.09,8172.09,256000000
2007/12/25,10:08:00,8168.92,8168.92,8168.92,8168.92,348000000
2007/12/25,10:09:00,8168.22,8168.22,8168.22,8168.22,310000000
2007/12/25,10:10:00,8164.11,8164.11,8164.11,8164.11,264000000
2007/12/25,10:11:00,8163.85,8163.85,8163.85,8163.85,341000000
2007/12/25,10:12:00,8162.67,8162.67,8162.67,8162.67,222000000
2007/12/25,10:13:00,8162.10,8162.10,8162.10,8162.10,300000000
2007/12/25,10:14:00,8162.39,8162.39,8162.39,8162.39,257000000
2007/12/25,10:15:00,8162.03,8162.03,8162.03,8162.03,227000000
2007/12/25,10:16:00,8162.17,8162.17,8162.17,8162.17,261000000
2007/12/25,10:17:00,8162.36,8162.36,8162.36,8162.36,211000000
2007/12/25,10:18:00,8159.77,8159.77,8159.77,8159.77,238000000
2007/12/25,10:19:00,8159.80,8159.80,8159.80,8159.80,236000000
2007/12/25,10:20:00,8160.70,8160.70,8160.70,8160.70,184000000
2007/12/25,10:21:00,8158.78,8158.78,8158.78,8158.78,285000000
2007/12/25,10:22:00,8156.97,8156.97,8156.97,8156.97,194000000
2007/12/25,10:23:00,8154.99,8154.99,8154.99,8154.99,223000000
2007/12/25,10:24:00,8153.30,8153.30,8153.30,8153.30,206000000
2007/12/25,10:25:00,8151.27,8151.27,8151.27,8151.27,223000000
2007/12/25,10:26:00,8150.24,8150.24,8150.24,8150.24,272000000
2007/12/25,10:27:00,8150.78,8150.78,8150.78,8150.78,198000000
2007/12/25,10:28:00,8148.66,8148.66,8148.66,8148.66,219000000
2007/12/25,10:29:00,8150.05,8150.05,8150.05,8150.05,151000000
2007/12/25,10:30:00,8152.26,8152.26,8152.26,8152.26,155000000
2007/12/25,10:31:00,8154.32,8154.32,8154.32,8154.32,172000000
2007/12/25,10:32:00,8153.55,8153.55,8153.55,8153.55,136000000
2007/12/25,10:33:00,8155.08,8155.08,8155.08,8155.08,175000000
2007/12/25,10:34:00,8155.48,8155.48,8155.48,8155.48,120000000
2007/12/25,10:35:00,8157.44,8157.44,8157.44,8157.44,103000000
2007/12/25,10:36:00,8157.94,8157.94,8157.94,8157.94,142000000
2007/12/25,10:37:00,8158.74,8158.74,8158.74,8158.74,107000000
2007/12/25,10:38:00,8160.65,8160.65,8160.65,8160.65,180000000
2007/12/25,10:39:00,8162.14,8162.14,8162.14,8162.14,112000000
2007/12/25,10:40:00,8162.71,8162.71,8162.71,8162.71,115000000
2007/12/25,10:41:00,8162.56,8162.56,8162.56,8162.56,174000000
2007/12/25,10:42:00,8162.68,8162.68,8162.68,8162.68,133000000
2007/12/25,10:43:00,8163.42,8163.42,8163.42,8163.42,221000000
2007/12/25,10:44:00,8163.49,8163.49,8163.49,8163.49,158000000
2007/12/25,10:45:00,8164.15,8164.15,8164.15,8164.15,157000000
2007/12/25,10:46:00,8164.88,8164.88,8164.88,8164.88,212000000
2007/12/25,10:47:00,8166.50,8166.50,8166.50,8166.50,158000000
2007/12/25,10:48:00,8165.57,8165.57,8165.57,8165.57,177000000
2007/12/25,10:49:00,8166.14,8166.14,8166.14,8166.14,162000000
2007/12/25,10:50:00,8165.74,8165.74,8165.74,8165.74,166000000
2007/12/25,10:51:00,8163.90,8163.90,8163.90,8163.90,171000000
2007/12/25,10:52:00,8162.13,8162.13,8162.13,8162.13,123000000
2007/12/25,10:53:00,8160.86,8160.86,8160.86,8160.86,209000000
2007/12/25,10:54:00,8160.26,8160.26,8160.26,8160.26,164000000
2007/12/25,10:55:00,8159.40,8159.40,8159.40,8159.40,183000000
2007/12/25,10:56:00,8158.43,8158.43,8158.43,8158.43,190000000
2007/12/25,10:57:00,8159.56,8159.56,8159.56,8159.56,162000000
2007/12/25,10:58:00,8159.70,8159.70,8159.70,8159.70,239000000
2007/12/25,10:59:00,8160.17,8160.17,8160.17,8160.17,165000000
2007/12/25,11:00:00,8161.07,8161.07,8161.07,8161.07,113000000
2007/12/25,11:01:00,8161.86,8161.86,8161.86,8161.86,190000000
2007/12/25,11:02:00,8160.12,8160.12,8160.12,8160.12,130000000
2007/12/25,11:03:00,8159.96,8159.96,8159.96,8159.96,157000000
2007/12/25,11:04:00,8160.76,8160.76,8160.76,8160.76,137000000
2007/12/25,11:05:00,8158.11,8158.11,8158.11,8158.11,142000000
2007/12/25,11:06:00,8158.83,8158.83,8158.83,8158.83,175000000
2007/12/25,11:07:00,8156.77,8156.77,8156.77,8156.77,110000000
2007/12/25,11:08:00,8155.04,8155.04,8155.04,8155.04,141000000
2007/12/25,11:09:00,8153.58,8153.58,8153.58,8153.58,116000000
2007/12/25,11:10:00,8153.12,8153.12,8153.12,8153.12,170000000
2007/12/25,11:11:00,8148.03,8148.03,8148.03,8148.03,212000000
2007/12/25,11:12:00,8145.28,8145.28,8145.28,8145.28,201000000
2007/12/25,11:13:00,8142.69,8142.69,8142.69,8142.69,371000000
2007/12/25,11:14:00,8138.35,8138.35,8138.35,8138.35,338000000
2007/12/25,11:15:00,8135.15,8135.15,8135.15,8135.15,332000000
2007/12/25,11:16:00,8133.96,8133.96,8133.96,8133.96,401000000
2007/12/25,11:17:00,8132.10,8132.10,8132.10,8132.10,307000000
2007/12/25,11:18:00,8130.50,8130.50,8130.50,8130.50,382000000
2007/12/25,11:19:00,8133.73,8133.73,8133.73,8133.73,242000000
2007/12/25,11:20:00,8134.67,8134.67,8134.67,8134.67,262000000
2007/12/25,11:21:00,8138.89,8138.89,8138.89,8138.89,218000000
2007/12/25,11:22:00,8140.94,8140.94,8140.94,8140.94,143000000
2007/12/25,11:23:00,8139.80,8139.80,8139.80,8139.80,200000000
2007/12/25,11:24:00,8142.85,8142.85,8142.85,8142.85,132000000
2007/12/25,11:25:00,8140.87,8140.87,8140.87,8140.87,112000000
2007/12/25,11:26:00,8143.44,8143.44,8143.44,8143.44,142000000
2007/12/25,11:27:00,8145.51,8145.51,8145.51,8145.51,98000000
2007/12/25,11:28:00,8145.87,8145.87,8145.87,8145.87,136000000
2007/12/25,11:29:00,8145.82,8145.82,8145.82,8145.82,85000000
2007/12/25,11:30:00,8145.23,8145.23,8145.23,8145.23,122000000
2007/12/25,11:31:00,8145.59,8145.59,8145.59,8145.59,131000000
2007/12/25,11:32:00,8145.58,8145.58,8145.58,8145.58,106000000
2007/12/25,11:33:00,8145.72,8145.72,8145.72,8145.72,122000000
2007/12/25,11:34:00,8142.75,8142.75,8142.75,8142.75,102000000
2007/12/25,11:35:00,8143.08,8143.08,8143.08,8143.08,110000000
2007/12/25,11:36:00,8142.06,8142.06,8142.06,8142.06,189000000
2007/12/25,11:37:00,8141.54,8141.54,8141.54,8141.54,149000000
2007/12/25,11:38:00,8140.60,8140.60,8140.60,8140.60,192000000
2007/12/25,11:39:00,8140.19,8140.19,8140.19,8140.19,107000000
2007/12/25,11:40:00,8141.94,8141.94,8141.94,8141.94,104000000
2007/12/25,11:41:00,8140.81,8140.81,8140.81,8140.81,151000000
2007/12/25,11:42:00,8143.51,8143.51,8143.51,8143.51,124000000
2007/12/25,11:43:00,8143.36,8143.36,8143.36,8143.36,147000000
2007/12/25,11:44:00,8144.86,8144.86,8144.86,8144.86,121000000
2007/12/25,11:45:00,8146.23,8146.23,8146.23,8146.23,131000000
2007/12/25,11:46:00,8145.83,8145.83,8145.83,8145.83,144000000
2007/12/25,11:47:00,8145.12,8145.12,8145.12,8145.12,113000000
2007/12/25,11:48:00,8147.09,8147.09,8147.09,8147.09,159000000
2007/12/25,11:49:00,8149.41,8149.41,8149.41,8149.41,142000000
2007/12/25,11:50:00,8151.94,8151.94,8151.94,8151.94,160000000
2007/12/25,11:51:00,8154.30,8154.30,8154.30,8154.30,297000000
2007/12/25,11:52:00,8154.66,8154.66,8154.66,8154.66,187000000
2007/12/25,11:53:00,8157.06,8157.06,8157.06,8157.06,275000000
2007/12/25,11:54:00,8157.25,8157.25,8157.25,8157.25,170000000
2007/12/25,11:55:00,8156.98,8156.98,8156.98,8156.98,139000000
2007/12/25,11:56:00,8158.23,8158.23,8158.23,8158.23,161000000
2007/12/25,11:57:00,8158.56,8158.56,8158.56,8158.56,116000000
2007/12/25,11:58:00,8158.93,8158.93,8158.93,8158.93,161000000
2007/12/25,11:59:00,8158.34,8158.34,8158.34,8158.34,90000000
2007/12/25,12:00:00,8157.19,8157.19,8157.19,8157.19,93000000
2007/12/25,12:01:00,8156.89,8156.89,8156.89,8156.89,149000000
2007/12/25,12:02:00,8156.92,8156.92,8156.92,8156.92,126000000
2007/12/25,12:03:00,8155.63,8155.63,8155.63,8155.63,144000000
2007/12/25,12:04:00,8153.17,8153.17,8153.17,8153.17,108000000
2007/12/25,12:05:00,8155.28,8155.28,8155.28,8155.28,144000000
2007/12/25,12:06:00,8151.45,8151.45,8151.45,8151.45,145000000
2007/12/25,12:07:00,8152.58,8152.58,8152.58,8152.58,82000000
2007/12/25,12:08:00,8152.43,8152.43,8152.43,8152.43,133000000
2007/12/25,12:09:00,8153.04,8153.04,8153.04,8153.04,134000000
2007/12/25,12:10:00,8151.88,8151.88,8151.88,8151.88,107000000
2007/12/25,12:11:00,8152.24,8152.24,8152.24,8152.24,98000000
2007/12/25,12:12:00,8151.55,8151.55,8151.55,8151.55,88000000
2007/12/25,12:13:00,8152.34,8152.34,8152.34,8152.34,145000000
2007/12/25,12:14:00,8152.61,8152.61,8152.61,8152.61,110000000
2007/12/25,12:15:00,8152.29,8152.29,8152.29,8152.29,97000000
2007/12/25,12:16:00,8153.34,8153.34,8153.34,8153.34,137000000
2007/12/25,12:17:00,8155.20,8155.20,8155.20,8155.20,129000000
2007/12/25,12:18:00,8155.84,8155.84,8155.84,8155.84,199000000
2007/12/25,12:19:00,8158.70,8158.70,8158.70,8158.70,135000000
2007/12/25,12:20:00,8158.46,8158.46,8158.46,8158.46,154000000
2007/12/25,12:21:00,8159.78,8159.78,8159.78,8159.78,152000000
2007/12/25,12:22:00,8161.95,8161.95,8161.95,8161.95,128000000
2007/12/25,12:23:00,8163.12,8163.12,8163.12,8163.12,179000000
2007/12/25,12:24:00,8162.69,8162.69,8162.69,8162.69,130000000
2007/12/25,12:25:00,8163.07,8163.07,8163.07,8163.07,248000000
2007/12/25,12:26:00,8164.67,8164.67,8164.67,8164.67,312000000
2007/12/25,12:27:00,8164.81,8164.81,8164.81,8164.81,200000000
2007/12/25,12:28:00,8166.23,8166.23,8166.23,8166.23,245000000
2007/12/25,12:29:00,8165.21,8165.21,8165.21,8165.21,174000000
2007/12/25,12:30:00,8165.34,8165.34,8165.34,8165.34,194000000
2007/12/25,12:31:00,8167.61,8167.61,8167.61,8167.61,239000000
2007/12/25,12:32:00,8167.34,8167.34,8167.34,8167.34,146000000
2007/12/25,12:33:00,8168.24,8168.24,8168.24,8168.24,211000000
2007/12/25,12:34:00,8168.59,8168.59,8168.59,8168.59,191000000
2007/12/25,12:35:00,8168.00,8168.00,8168.00,8168.00,181000000
2007/12/25,12:36:00,8168.32,8168.32,8168.32,8168.32,252000000
2007/12/25,12:37:00,8169.10,8169.10,8169.10,8169.10,147000000
2007/12/25,12:38:00,8168.40,8168.40,8168.40,8168.40,186000000
2007/12/25,12:39:00,8168.51,8168.51,8168.51,8168.51,135000000
2007/12/25,12:40:00,8167.47,8167.47,8167.47,8167.47,114000000
2007/12/25,12:41:00,8166.56,8166.56,8166.56,8166.56,160000000
2007/12/25,12:42:00,8168.56,8168.56,8168.56,8168.56,158000000
2007/12/25,12:43:00,8165.47,8165.47,8165.47,8165.47,194000000
2007/12/25,12:44:00,8165.62,8165.62,8165.62,8165.62,193000000
2007/12/25,12:45:00,8163.70,8163.70,8163.70,8163.70,160000000
2007/12/25,12:46:00,8164.59,8164.59,8164.59,8164.59,204000000
2007/12/25,12:47:00,8162.26,8162.26,8162.26,8162.26,145000000
2007/12/25,12:48:00,8160.78,8160.78,8160.78,8160.78,159000000
2007/12/25,12:49:00,8161.13,8161.13,8161.13,8161.13,155000000
2007/12/25,12:50:00,8162.04,8162.04,8162.04,8162.04,147000000
2007/12/25,12:51:00,8159.08,8159.08,8159.08,8159.08,175000000
2007/12/25,12:52:00,8157.16,8157.16,8157.16,8157.16,143000000
2007/12/25,12:53:00,8157.79,8157.79,8157.79,8157.79,182000000
2007/12/25,12:54:00,8157.20,8157.20,8157.20,8157.20,161000000
2007/12/25,12:55:00,8156.79,8156.79,8156.79,8156.79,141000000
2007/12/25,12:56:00,8156.38,8156.38,8156.38,8156.38,177000000
2007/12/25,12:57:00,8156.26,8156.26,8156.26,8156.26,133000000
2007/12/25,12:58:00,8153.57,8153.57,8153.57,8153.57,175000000
2007/12/25,12:59:00,8153.00,8153.00,8153.00,8153.00,147000000
2007/12/25,13:00:00,8154.57,8154.57,8154.57,8154.57,180000000
2007/12/25,13:01:00,8152.96,8152.96,8152.96,8152.96,191000000
2007/12/25,13:02:00,8154.38,8154.38,8154.38,8154.38,159000000
2007/12/25,13:03:00,8155.44,8155.44,8155.44,8155.44,222000000
2007/12/25,13:04:00,8160.60,8160.60,8160.60,8160.60,217000000
2007/12/25,13:05:00,8161.44,8161.44,8161.44,8161.44,228000000
2007/12/25,13:06:00,8164.54,8164.54,8164.54,8164.54,290000000
2007/12/25,13:07:00,8168.57,8168.57,8168.57,8168.57,299000000
2007/12/25,13:08:00,8170.27,8170.27,8170.27,8170.27,376000000
2007/12/25,13:09:00,8174.77,8174.77,8174.77,8174.77,525000000
2007/12/25,13:10:00,8175.34,8175.34,8175.34,8175.34,351000000
2007/12/25,13:11:00,8178.54,8178.54,8178.54,8178.54,387000000
2007/12/25,13:12:00,8179.84,8179.84,8179.84,8179.84,241000000
2007/12/25,13:13:00,8181.61,8181.61,8181.61,8181.61,333000000
2007/12/25,13:14:00,8181.57,8181.57,8181.57,8181.57,295000000
2007/12/25,13:15:00,8180.71,8180.71,8180.71,8180.71,263000000
2007/12/25,13:16:00,8179.50,8179.50,8179.50,8179.50,333000000
2007/12/25,13:17:00,8175.24,8175.24,8175.24,8175.24,278000000
2007/12/25,13:18:00,8174.66,8174.66,8174.66,8174.66,344000000
2007/12/25,13:19:00,8171.51,8171.51,8171.51,8171.51,273000000
2007/12/25,13:20:00,8173.70,8173.70,8173.70,8173.70,264000000
2007/12/25,13:21:00,8171.31,8171.31,8171.31,8171.31,347000000
2007/12/25,13:22:00,8173.05,8173.05,8173.05,8173.05,331000000
2007/12/25,13:23:00,8169.94,8169.94,8169.94,8169.94,374000000
2007/12/25,13:24:00,8172.85,8172.85,8172.85,8172.85,392000000
2007/12/25,13:25:00,8169.65,8169.65,8169.65,8169.65,389000000
2007/12/25,13:26:00,8169.65,8169.65,8169.65,8169.65,0
2007/12/25,13:27:00,8169.65,8169.65,8169.65,8169.65,0
2007/12/25,13:28:00,8169.65,8169.65,8169.65,8169.65,0
2007/12/25,13:29:00,8169.65,8169.65,8169.65,8169.65,0
2007/12/25,13:30:00,8167.07,8167.07,8167.07,8167.07,3484000000
2007/12/26,09:01:00,8125.45,8125.45,8125.45,8125.45,2439000064
2007/12/26,09:02:00,8114.27,8114.27,8114.27,8114.27,644000000
2007/12/26,09:03:00,8110.18,8110.18,8110.18,8110.18,603000000
2007/12/26,09:04:00,8108.09,8108.09,8108.09,8108.09,769000000
2007/12/26,09:05:00,8108.02,8108.02,8108.02,8108.02,583000000
2007/12/26,09:06:00,8114.58,8114.58,8114.58,8114.58,706000000
2007/12/26,09:07:00,8116.42,8116.42,8116.42,8116.42,549000000
2007/12/26,09:08:00,8117.90,8117.90,8117.90,8117.90,711000000
2007/12/26,09:09:00,8117.05,8117.05,8117.05,8117.05,587000000
2007/12/26,09:10:00,8114.03,8114.03,8114.03,8114.03,431000000
2007/12/26,09:11:00,8113.48,8113.48,8113.48,8113.48,538000000
2007/12/26,09:12:00,8108.54,8108.54,8108.54,8108.54,400000000
2007/12/26,09:13:00,8109.18,8109.18,8109.18,8109.18,510000000
2007/12/26,09:14:00,8107.68,8107.68,8107.68,8107.68,450000000
2007/12/26,09:15:00,8107.58,8107.58,8107.58,8107.58,407000000
2007/12/26,09:16:00,8105.29,8105.29,8105.29,8105.29,469000000
2007/12/26,09:17:00,8103.48,8103.48,8103.48,8103.48,347000000
2007/12/26,09:18:00,8101.12,8101.12,8101.12,8101.12,395000000
2007/12/26,09:19:00,8097.53,8097.53,8097.53,8097.53,512000000
2007/12/26,09:20:00,8092.15,8092.15,8092.15,8092.15,373000000
2007/12/26,09:21:00,8085.26,8085.26,8085.26,8085.26,609000000
2007/12/26,09:22:00,8078.55,8078.55,8078.55,8078.55,447000000
2007/12/26,09:23:00,8073.07,8073.07,8073.07,8073.07,614000000
2007/12/26,09:24:00,8071.63,8071.63,8071.63,8071.63,641000000
2007/12/26,09:25:00,8076.25,8076.25,8076.25,8076.25,548000000
2007/12/26,09:26:00,8085.56,8085.56,8085.56,8085.56,578000000
2007/12/26,09:27:00,8090.63,8090.63,8090.63,8090.63,393000000
2007/12/26,09:28:00,8094.37,8094.37,8094.37,8094.37,442000000
2007/12/26,09:29:00,8098.77,8098.77,8098.77,8098.77,351000000
2007/12/26,09:30:00,8098.46,8098.46,8098.46,8098.46,261000000
2007/12/26,09:31:00,8095.00,8095.00,8095.00,8095.00,331000000
2007/12/26,09:32:00,8095.06,8095.06,8095.06,8095.06,217000000
2007/12/26,09:33:00,8093.16,8093.16,8093.16,8093.16,311000000
2007/12/26,09:34:00,8091.42,8091.42,8091.42,8091.42,247000000
2007/12/26,09:35:00,8089.41,8089.41,8089.41,8089.41,243000000
2007/12/26,09:36:00,8090.38,8090.38,8090.38,8090.38,292000000
2007/12/26,09:37:00,8089.73,8089.73,8089.73,8089.73,402000000
2007/12/26,09:38:00,8092.51,8092.51,8092.51,8092.51,394000000
2007/12/26,09:39:00,8094.79,8094.79,8094.79,8094.79,277000000
2007/12/26,09:40:00,8096.42,8096.42,8096.42,8096.42,242000000
2007/12/26,09:41:00,8098.84,8098.84,8098.84,8098.84,353000000
2007/12/26,09:42:00,8099.15,8099.15,8099.15,8099.15,199000000
2007/12/26,09:43:00,8102.79,8102.79,8102.79,8102.79,284000000
2007/12/26,09:44:00,8106.25,8106.25,8106.25,8106.25,263000000
2007/12/26,09:45:00,8110.13,8110.13,8110.13,8110.13,255000000
2007/12/26,09:46:00,8114.08,8114.08,8114.08,8114.08,305000000
2007/12/26,09:47:00,8113.43,8113.43,8113.43,8113.43,243000000
2007/12/26,09:48:00,8112.38,8112.38,8112.38,8112.38,306000000
2007/12/26,09:49:00,8110.13,8110.13,8110.13,8110.13,236000000
2007/12/26,09:50:00,8109.00,8109.00,8109.00,8109.00,200000000
2007/12/26,09:51:00,8107.71,8107.71,8107.71,8107.71,251000000
2007/12/26,09:52:00,8106.53,8106.53,8106.53,8106.53,195000000
2007/12/26,09:53:00,8102.93,8102.93,8102.93,8102.93,242000000
2007/12/26,09:54:00,8100.47,8100.47,8100.47,8100.47,185000000
2007/12/26,09:55:00,8096.96,8096.96,8096.96,8096.96,246000000
2007/12/26,09:56:00,8089.96,8089.96,8089.96,8089.96,331000000
2007/12/26,09:57:00,8088.18,8088.18,8088.18,8088.18,267000000
2007/12/26,09:58:00,8084.23,8084.23,8084.23,8084.23,329000000
2007/12/26,09:59:00,8081.85,8081.85,8081.85,8081.85,289000000
2007/12/26,10:00:00,8081.25,8081.25,8081.25,8081.25,243000000
2007/12/26,10:01:00,8076.57,8076.57,8076.57,8076.57,332000000
2007/12/26,10:02:00,8079.16,8079.16,8079.16,8079.16,198000000
2007/12/26,10:03:00,8079.44,8079.44,8079.44,8079.44,210000000
2007/12/26,10:04:00,8081.93,8081.93,8081.93,8081.93,188000000
2007/12/26,10:05:00,8086.42,8086.42,8086.42,8086.42,132000000
2007/12/26,10:06:00,8083.62,8083.62,8083.62,8083.62,216000000
2007/12/26,10:07:00,8084.84,8084.84,8084.84,8084.84,111000000
2007/12/26,10:08:00,8086.45,8086.45,8086.45,8086.45,154000000
2007/12/26,10:09:00,8087.13,8087.13,8087.13,8087.13,164000000
2007/12/26,10:10:00,8088.32,8088.32,8088.32,8088.32,118000000
2007/12/26,10:11:00,8088.19,8088.19,8088.19,8088.19,158000000
2007/12/26,10:12:00,8090.85,8090.85,8090.85,8090.85,102000000
2007/12/26,10:13:00,8088.56,8088.56,8088.56,8088.56,133000000
2007/12/26,10:14:00,8087.77,8087.77,8087.77,8087.77,167000000
2007/12/26,10:15:00,8089.44,8089.44,8089.44,8089.44,178000000
2007/12/26,10:16:00,8089.64,8089.64,8089.64,8089.64,181000000
2007/12/26,10:17:00,8091.12,8091.12,8091.12,8091.12,87000000
2007/12/26,10:18:00,8086.09,8086.09,8086.09,8086.09,138000000
2007/12/26,10:19:00,8084.95,8084.95,8084.95,8084.95,109000000
2007/12/26,10:20:00,8083.27,8083.27,8083.27,8083.27,159000000
2007/12/26,10:21:00,8085.84,8085.84,8085.84,8085.84,143000000
2007/12/26,10:22:00,8086.08,8086.08,8086.08,8086.08,107000000
2007/12/26,10:23:00,8089.11,8089.11,8089.11,8089.11,125000000
2007/12/26,10:24:00,8087.92,8087.92,8087.92,8087.92,135000000
2007/12/26,10:25:00,8090.32,8090.32,8090.32,8090.32,103000000
2007/12/26,10:26:00,8092.86,8092.86,8092.86,8092.86,167000000
2007/12/26,10:27:00,8092.92,8092.92,8092.92,8092.92,142000000
2007/12/26,10:28:00,8094.43,8094.43,8094.43,8094.43,221000000
2007/12/26,10:29:00,8096.25,8096.25,8096.25,8096.25,164000000
2007/12/26,10:30:00,8097.21,8097.21,8097.21,8097.21,161000000
2007/12/26,10:31:00,8100.44,8100.44,8100.44,8100.44,238000000
2007/12/26,10:32:00,8101.01,8101.01,8101.01,8101.01,152000000
2007/12/26,10:33:00,8103.98,8103.98,8103.98,8103.98,262000000
2007/12/26,10:34:00,8105.16,8105.16,8105.16,8105.16,221000000
2007/12/26,10:35:00,8105.27,8105.27,8105.27,8105.27,227000000
2007/12/26,10:36:00,8103.20,8103.20,8103.20,8103.20,261000000
2007/12/26,10:37:00,8103.86,8103.86,8103.86,8103.86,126000000
2007/12/26,10:38:00,8103.94,8103.94,8103.94,8103.94,245000000
2007/12/26,10:39:00,8103.53,8103.53,8103.53,8103.53,145000000
2007/12/26,10:40:00,8104.50,8104.50,8104.50,8104.50,111000000
2007/12/26,10:41:00,8105.06,8105.06,8105.06,8105.06,161000000
2007/12/26,10:42:00,8104.34,8104.34,8104.34,8104.34,102000000
2007/12/26,10:43:00,8103.53,8103.53,8103.53,8103.53,144000000
2007/12/26,10:44:00,8103.79,8103.79,8103.79,8103.79,131000000
2007/12/26,10:45:00,8102.94,8102.94,8102.94,8102.94,118000000
2007/12/26,10:46:00,8104.92,8104.92,8104.92,8104.92,168000000
2007/12/26,10:47:00,8105.31,8105.31,8105.31,8105.31,113000000
2007/12/26,10:48:00,8103.12,8103.12,8103.12,8103.12,259000000
2007/12/26,10:49:00,8101.93,8101.93,8101.93,8101.93,163000000
2007/12/26,10:50:00,8101.32,8101.32,8101.32,8101.32,133000000
2007/12/26,10:51:00,8100.88,8100.88,8100.88,8100.88,171000000
2007/12/26,10:52:00,8099.99,8099.99,8099.99,8099.99,100000000
2007/12/26,10:53:00,8097.63,8097.63,8097.63,8097.63,135000000
2007/12/26,10:54:00,8097.68,8097.68,8097.68,8097.68,116000000
2007/12/26,10:55:00,8096.20,8096.20,8096.20,8096.20,89000000
2007/12/26,10:56:00,8096.55,8096.55,8096.55,8096.55,137000000
2007/12/26,10:57:00,8096.03,8096.03,8096.03,8096.03,103000000
2007/12/26,10:58:00,8096.84,8096.84,8096.84,8096.84,115000000
2007/12/26,10:59:00,8098.15,8098.15,8098.15,8098.15,100000000
2007/12/26,11:00:00,8097.91,8097.91,8097.91,8097.91,147000000
2007/12/26,11:01:00,8099.48,8099.48,8099.48,8099.48,118000000
2007/12/26,11:02:00,8098.39,8098.39,8098.39,8098.39,78000000
2007/12/26,11:03:00,8097.95,8097.95,8097.95,8097.95,160000000
2007/12/26,11:04:00,8099.59,8099.59,8099.59,8099.59,111000000
2007/12/26,11:05:00,8100.39,8100.39,8100.39,8100.39,150000000
2007/12/26,11:06:00,8100.09,8100.09,8100.09,8100.09,169000000
2007/12/26,11:07:00,8099.49,8099.49,8099.49,8099.49,112000000
2007/12/26,11:08:00,8100.06,8100.06,8100.06,8100.06,182000000
2007/12/26,11:09:00,8101.83,8101.83,8101.83,8101.83,121000000
2007/12/26,11:10:00,8101.16,8101.16,8101.16,8101.16,113000000
2007/12/26,11:11:00,8102.59,8102.59,8102.59,8102.59,182000000
2007/12/26,11:12:00,8102.23,8102.23,8102.23,8102.23,118000000
2007/12/26,11:13:00,8102.75,8102.75,8102.75,8102.75,146000000
2007/12/26,11:14:00,8102.76,8102.76,8102.76,8102.76,99000000
2007/12/26,11:15:00,8101.18,8101.18,8101.18,8101.18,116000000
2007/12/26,11:16:00,8100.94,8100.94,8100.94,8100.94,136000000
2007/12/26,11:17:00,8101.08,8101.08,8101.08,8101.08,104000000
2007/12/26,11:18:00,8100.42,8100.42,8100.42,8100.42,128000000
2007/12/26,11:19:00,8099.87,8099.87,8099.87,8099.87,89000000
2007/12/26,11:20:00,8096.99,8096.99,8096.99,8096.99,140000000
2007/12/26,11:21:00,8093.77,8093.77,8093.77,8093.77,208000000
2007/12/26,11:22:00,8093.46,8093.46,8093.46,8093.46,190000000
2007/12/26,11:23:00,8091.19,8091.19,8091.19,8091.19,236000000
2007/12/26,11:24:00,8091.40,8091.40,8091.40,8091.40,137000000
2007/12/26,11:25:00,8089.01,8089.01,8089.01,8089.01,129000000
2007/12/26,11:26:00,8089.25,8089.25,8089.25,8089.25,131000000
2007/12/26,11:27:00,8088.59,8088.59,8088.59,8088.59,137000000
2007/12/26,11:28:00,8087.83,8087.83,8087.83,8087.83,180000000
2007/12/26,11:29:00,8088.34,8088.34,8088.34,8088.34,118000000
2007/12/26,11:30:00,8087.85,8087.85,8087.85,8087.85,188000000
2007/12/26,11:31:00,8086.75,8086.75,8086.75,8086.75,140000000
2007/12/26,11:32:00,8086.46,8086.46,8086.46,8086.46,103000000
2007/12/26,11:33:00,8083.66,8083.66,8083.66,8083.66,147000000
2007/12/26,11:34:00,8085.45,8085.45,8085.45,8085.45,130000000
2007/12/26,11:35:00,8084.97,8084.97,8084.97,8084.97,118000000
2007/12/26,11:36:00,8084.26,8084.26,8084.26,8084.26,116000000
2007/12/26,11:37:00,8083.20,8083.20,8083.20,8083.20,103000000
2007/12/26,11:38:00,8085.00,8085.00,8085.00,8085.00,130000000
2007/12/26,11:39:00,8084.04,8084.04,8084.04,8084.04,81000000
2007/12/26,11:40:00,8084.54,8084.54,8084.54,8084.54,111000000
2007/12/26,11:41:00,8083.83,8083.83,8083.83,8083.83,140000000
2007/12/26,11:42:00,8089.17,8089.17,8089.17,8089.17,120000000
2007/12/26,11:43:00,8090.56,8090.56,8090.56,8090.56,171000000
2007/12/26,11:44:00,8093.48,8093.48,8093.48,8093.48,184000000
2007/12/26,11:45:00,8096.29,8096.29,8096.29,8096.29,208000000
2007/12/26,11:46:00,8098.34,8098.34,8098.34,8098.34,231000000
2007/12/26,11:47:00,8102.99,8102.99,8102.99,8102.99,145000000
2007/12/26,11:48:00,8100.46,8100.46,8100.46,8100.46,201000000
2007/12/26,11:49:00,8100.57,8100.57,8100.57,8100.57,129000000
2007/12/26,11:50:00,8098.47,8098.47,8098.47,8098.47,127000000
2007/12/26,11:51:00,8097.81,8097.81,8097.81,8097.81,131000000
2007/12/26,11:52:00,8096.95,8096.95,8096.95,8096.95,102000000
2007/12/26,11:53:00,8097.68,8097.68,8097.68,8097.68,115000000
2007/12/26,11:54:00,8097.79,8097.79,8097.79,8097.79,81000000
2007/12/26,11:55:00,8097.38,8097.38,8097.38,8097.38,87000000
2007/12/26,11:56:00,8099.18,8099.18,8099.18,8099.18,126000000
2007/12/26,11:57:00,8098.45,8098.45,8098.45,8098.45,73000000
2007/12/26,11:58:00,8097.54,8097.54,8097.54,8097.54,107000000
2007/12/26,11:59:00,8098.56,8098.56,8098.56,8098.56,85000000
2007/12/26,12:00:00,8100.73,8100.73,8100.73,8100.73,140000000
2007/12/26,12:01:00,8103.18,8103.18,8103.18,8103.18,196000000
2007/12/26,12:02:00,8103.70,8103.70,8103.70,8103.70,190000000
2007/12/26,12:03:00,8105.32,8105.32,8105.32,8105.32,238000000
2007/12/26,12:04:00,8107.68,8107.68,8107.68,8107.68,157000000
2007/12/26,12:05:00,8107.90,8107.90,8107.90,8107.90,193000000
2007/12/26,12:06:00,8107.85,8107.85,8107.85,8107.85,200000000
2007/12/26,12:07:00,8108.09,8108.09,8108.09,8108.09,122000000
2007/12/26,12:08:00,8108.38,8108.38,8108.38,8108.38,142000000
2007/12/26,12:09:00,8107.52,8107.52,8107.52,8107.52,130000000
2007/12/26,12:10:00,8108.20,8108.20,8108.20,8108.20,114000000
2007/12/26,12:11:00,8108.13,8108.13,8108.13,8108.13,169000000
2007/12/26,12:12:00,8106.93,8106.93,8106.93,8106.93,80000000
2007/12/26,12:13:00,8108.53,8108.53,8108.53,8108.53,126000000
2007/12/26,12:14:00,8106.23,8106.23,8106.23,8106.23,90000000
2007/12/26,12:15:00,8106.71,8106.71,8106.71,8106.71,94000000
2007/12/26,12:16:00,8106.87,8106.87,8106.87,8106.87,92000000
2007/12/26,12:17:00,8107.23,8107.23,8107.23,8107.23,85000000
2007/12/26,12:18:00,8105.13,8105.13,8105.13,8105.13,123000000
2007/12/26,12:19:00,8106.88,8106.88,8106.88,8106.88,106000000
2007/12/26,12:20:00,8106.56,8106.56,8106.56,8106.56,112000000
2007/12/26,12:21:00,8103.84,8103.84,8103.84,8103.84,159000000
2007/12/26,12:22:00,8103.19,8103.19,8103.19,8103.19,133000000
2007/12/26,12:23:00,8102.96,8102.96,8102.96,8102.96,176000000
2007/12/26,12:24:00,8102.61,8102.61,8102.61,8102.61,128000000
2007/12/26,12:25:00,8102.96,8102.96,8102.96,8102.96,98000000
2007/12/26,12:26:00,8100.77,8100.77,8100.77,8100.77,128000000
2007/12/26,12:27:00,8102.42,8102.42,8102.42,8102.42,105000000
2007/12/26,12:28:00,8101.35,8101.35,8101.35,8101.35,115000000
2007/12/26,12:29:00,8102.11,8102.11,8102.11,8102.11,118000000
2007/12/26,12:30:00,8102.43,8102.43,8102.43,8102.43,108000000
2007/12/26,12:31:00,8102.92,8102.92,8102.92,8102.92,98000000
2007/12/26,12:32:00,8102.58,8102.58,8102.58,8102.58,106000000
2007/12/26,12:33:00,8103.69,8103.69,8103.69,8103.69,142000000
2007/12/26,12:34:00,8101.78,8101.78,8101.78,8101.78,101000000
2007/12/26,12:35:00,8103.36,8103.36,8103.36,8103.36,101000000
2007/12/26,12:36:00,8107.63,8107.63,8107.63,8107.63,134000000
2007/12/26,12:37:00,8105.80,8105.80,8105.80,8105.80,200000000
2007/12/26,12:38:00,8108.42,8108.42,8108.42,8108.42,246000000
2007/12/26,12:39:00,8109.91,8109.91,8109.91,8109.91,168000000
2007/12/26,12:40:00,8109.06,8109.06,8109.06,8109.06,145000000
2007/12/26,12:41:00,8110.30,8110.30,8110.30,8110.30,184000000
2007/12/26,12:42:00,8109.03,8109.03,8109.03,8109.03,120000000
2007/12/26,12:43:00,8110.34,8110.34,8110.34,8110.34,169000000
2007/12/26,12:44:00,8110.13,8110.13,8110.13,8110.13,133000000
2007/12/26,12:45:00,8109.24,8109.24,8109.24,8109.24,121000000
2007/12/26,12:46:00,8111.24,8111.24,8111.24,8111.24,173000000
2007/12/26,12:47:00,8113.01,8113.01,8113.01,8113.01,139000000
2007/12/26,12:48:00,8116.10,8116.10,8116.10,8116.10,185000000
2007/12/26,12:49:00,8112.73,8112.73,8112.73,8112.73,168000000
2007/12/26,12:50:00,8114.22,8114.22,8114.22,8114.22,192000000
2007/12/26,12:51:00,8114.62,8114.62,8114.62,8114.62,207000000
2007/12/26,12:52:00,8113.31,8113.31,8113.31,8113.31,150000000
2007/12/26,12:53:00,8113.26,8113.26,8113.26,8113.26,198000000
2007/12/26,12:54:00,8114.82,8114.82,8114.82,8114.82,151000000
2007/12/26,12:55:00,8112.67,8112.67,8112.67,8112.67,161000000
2007/12/26,12:56:00,8110.74,8110.74,8110.74,8110.74,225000000
2007/12/26,12:57:00,8111.12,8111.12,8111.12,8111.12,175000000
2007/12/26,12:58:00,8109.82,8109.82,8109.82,8109.82,241000000
2007/12/26,12:59:00,8108.83,8108.83,8108.83,8108.83,192000000
2007/12/26,13:00:00,8108.90,8108.90,8108.90,8108.90,181000000
2007/12/26,13:01:00,8107.55,8107.55,8107.55,8107.55,199000000
2007/12/26,13:02:00,8107.19,8107.19,8107.19,8107.19,152000000
2007/12/26,13:03:00,8106.94,8106.94,8106.94,8106.94,236000000
2007/12/26,13:04:00,8105.49,8105.49,8105.49,8105.49,165000000
2007/12/26,13:05:00,8105.52,8105.52,8105.52,8105.52,162000000
2007/12/26,13:06:00,8106.00,8106.00,8106.00,8106.00,194000000
2007/12/26,13:07:00,8103.21,8103.21,8103.21,8103.21,157000000
2007/12/26,13:08:00,8105.53,8105.53,8105.53,8105.53,219000000
2007/12/26,13:09:00,8103.45,8103.45,8103.45,8103.45,179000000
2007/12/26,13:10:00,8106.51,8106.51,8106.51,8106.51,241000000
2007/12/26,13:11:00,8110.59,8110.59,8110.59,8110.59,250000000
2007/12/26,13:12:00,8111.16,8111.16,8111.16,8111.16,252000000
2007/12/26,13:13:00,8120.02,8120.02,8120.02,8120.02,439000000
2007/12/26,13:14:00,8127.72,8127.72,8127.72,8127.72,460000000
2007/12/26,13:15:00,8131.13,8131.13,8131.13,8131.13,549000000
2007/12/26,13:16:00,8141.62,8141.62,8141.62,8141.62,586000000
2007/12/26,13:17:00,8145.43,8145.43,8145.43,8145.43,354000000
2007/12/26,13:18:00,8152.32,8152.32,8152.32,8152.32,504000000
2007/12/26,13:19:00,8159.71,8159.71,8159.71,8159.71,533000000
2007/12/26,13:20:00,8171.27,8171.27,8171.27,8171.27,678000000
2007/12/26,13:21:00,8172.58,8172.58,8172.58,8172.58,762000000
2007/12/26,13:22:00,8168.85,8168.85,8168.85,8168.85,543000000
2007/12/26,13:23:00,8162.40,8162.40,8162.40,8162.40,544000000
2007/12/26,13:24:00,8155.27,8155.27,8155.27,8155.27,437000000
2007/12/26,13:25:00,8173.90,8173.90,8173.90,8173.90,630000000
2007/12/26,13:26:00,8173.90,8173.90,8173.90,8173.90,0
2007/12/26,13:27:00,8173.90,8173.90,8173.90,8173.90,0
2007/12/26,13:28:00,8173.90,8173.90,8173.90,8173.90,0
2007/12/26,13:29:00,8173.90,8173.90,8173.90,8173.90,0
2007/12/26,13:30:00,8156.39,8156.39,8156.39,8156.39,3219000064
2007/12/27,09:01:00,8169.19,8169.19,8169.19,8169.19,2272999936
2007/12/27,09:02:00,8178.90,8178.90,8178.90,8178.90,601000000
2007/12/27,09:03:00,8186.82,8186.82,8186.82,8186.82,754000000
2007/12/27,09:04:00,8197.40,8197.40,8197.40,8197.40,685000000
2007/12/27,09:05:00,8205.14,8205.14,8205.14,8205.14,564000000
2007/12/27,09:06:00,8206.42,8206.42,8206.42,8206.42,816000000
2007/12/27,09:07:00,8208.11,8208.11,8208.11,8208.11,578000000
2007/12/27,09:08:00,8209.89,8209.89,8209.89,8209.89,640000000
2007/12/27,09:09:00,8208.17,8208.17,8208.17,8208.17,620000000
2007/12/27,09:10:00,8209.61,8209.61,8209.61,8209.61,505000000
2007/12/27,09:11:00,8214.15,8214.15,8214.15,8214.15,676000000
2007/12/27,09:12:00,8228.66,8228.66,8228.66,8228.66,875000000
2007/12/27,09:13:00,8240.07,8240.07,8240.07,8240.07,942000000
2007/12/27,09:14:00,8248.34,8248.34,8248.34,8248.34,992000000
2007/12/27,09:15:00,8260.43,8260.43,8260.43,8260.43,744000000
2007/12/27,09:16:00,8264.36,8264.36,8264.36,8264.36,1074000000
2007/12/27,09:17:00,8268.71,8268.71,8268.71,8268.71,773000000
2007/12/27,09:18:00,8270.78,8270.78,8270.78,8270.78,774000000
2007/12/27,09:19:00,8269.25,8269.25,8269.25,8269.25,754000000
2007/12/27,09:20:00,8267.36,8267.36,8267.36,8267.36,492000000
2007/12/27,09:21:00,8262.26,8262.26,8262.26,8262.26,732000000
2007/12/27,09:22:00,8263.65,8263.65,8263.65,8263.65,553000000
2007/12/27,09:23:00,8263.86,8263.86,8263.86,8263.86,588000000
2007/12/27,09:24:00,8266.92,8266.92,8266.92,8266.92,586000000
2007/12/27,09:25:00,8269.81,8269.81,8269.81,8269.81,544000000
2007/12/27,09:26:00,8276.77,8276.77,8276.77,8276.77,864000000
2007/12/27,09:27:00,8281.23,8281.23,8281.23,8281.23,575000000
2007/12/27,09:28:00,8283.39,8283.39,8283.39,8283.39,607000000
2007/12/27,09:29:00,8288.18,8288.18,8288.18,8288.18,637000000
2007/12/27,09:30:00,8286.32,8286.32,8286.32,8286.32,560000000
2007/12/27,09:31:00,8287.96,8287.96,8287.96,8287.96,717000000
2007/12/27,09:32:00,8287.68,8287.68,8287.68,8287.68,512000000
2007/12/27,09:33:00,8286.05,8286.05,8286.05,8286.05,533000000
2007/12/27,09:34:00,8284.93,8284.93,8284.93,8284.93,536000000
2007/12/27,09:35:00,8281.38,8281.38,8281.38,8281.38,818000000
2007/12/27,09:36:00,8277.13,8277.13,8277.13,8277.13,586000000
2007/12/27,09:37:00,8275.61,8275.61,8275.61,8275.61,400000000
2007/12/27,09:38:00,8272.47,8272.47,8272.47,8272.47,493000000
2007/12/27,09:39:00,8269.82,8269.82,8269.82,8269.82,473000000
2007/12/27,09:40:00,8275.87,8275.87,8275.87,8275.87,535000000
2007/12/27,09:41:00,8278.99,8278.99,8278.99,8278.99,634000000
2007/12/27,09:42:00,8283.13,8283.13,8283.13,8283.13,446000000
2007/12/27,09:43:00,8281.43,8281.43,8281.43,8281.43,470000000
2007/12/27,09:44:00,8284.73,8284.73,8284.73,8284.73,447000000
2007/12/27,09:45:00,8283.33,8283.33,8283.33,8283.33,374000000
2007/12/27,09:46:00,8281.93,8281.93,8281.93,8281.93,609000000
2007/12/27,09:47:00,8279.20,8279.20,8279.20,8279.20,300000000
2007/12/27,09:48:00,8278.87,8278.87,8278.87,8278.87,358000000
2007/12/27,09:49:00,8276.41,8276.41,8276.41,8276.41,376000000
2007/12/27,09:50:00,8278.66,8278.66,8278.66,8278.66,331000000
2007/12/27,09:51:00,8282.29,8282.29,8282.29,8282.29,465000000
2007/12/27,09:52:00,8285.39,8285.39,8285.39,8285.39,304000000
2007/12/27,09:53:00,8292.01,8292.01,8292.01,8292.01,392000000
2007/12/27,09:54:00,8294.90,8294.90,8294.90,8294.90,392000000
2007/12/27,09:55:00,8294.87,8294.87,8294.87,8294.87,408000000
2007/12/27,09:56:00,8299.46,8299.46,8299.46,8299.46,546000000
2007/12/27,09:57:00,8301.23,8301.23,8301.23,8301.23,383000000
2007/12/27,09:58:00,8305.20,8305.20,8305.20,8305.20,557000000
2007/12/27,09:59:00,8308.91,8308.91,8308.91,8308.91,559000000
2007/12/27,10:00:00,8311.20,8311.20,8311.20,8311.20,503000000
2007/12/27,10:01:00,8313.60,8313.60,8313.60,8313.60,621000000
2007/12/27,10:02:00,8317.25,8317.25,8317.25,8317.25,574000000
2007/12/27,10:03:00,8321.26,8321.26,8321.26,8321.26,1083000064
2007/12/27,10:04:00,8324.07,8324.07,8324.07,8324.07,621000000
2007/12/27,10:05:00,8326.37,8326.37,8326.37,8326.37,426000000
2007/12/27,10:06:00,8322.62,8322.62,8322.62,8322.62,484000000
2007/12/27,10:07:00,8320.24,8320.24,8320.24,8320.24,398000000
2007/12/27,10:08:00,8315.80,8315.80,8315.80,8315.80,469000000
2007/12/27,10:09:00,8311.22,8311.22,8311.22,8311.22,385000000
2007/12/27,10:10:00,8310.04,8310.04,8310.04,8310.04,379000000
2007/12/27,10:11:00,8306.96,8306.96,8306.96,8306.96,460000000
2007/12/27,10:12:00,8307.31,8307.31,8307.31,8307.31,307000000
2007/12/27,10:13:00,8306.43,8306.43,8306.43,8306.43,435000000
2007/12/27,10:14:00,8307.24,8307.24,8307.24,8307.24,336000000
2007/12/27,10:15:00,8308.61,8308.61,8308.61,8308.61,275000000
2007/12/27,10:16:00,8314.05,8314.05,8314.05,8314.05,357000000
2007/12/27,10:17:00,8312.72,8312.72,8312.72,8312.72,240000000
2007/12/27,10:18:00,8311.85,8311.85,8311.85,8311.85,402000000
2007/12/27,10:19:00,8312.52,8312.52,8312.52,8312.52,297000000
2007/12/27,10:20:00,8313.84,8313.84,8313.84,8313.84,360000000
2007/12/27,10:21:00,8309.08,8309.08,8309.08,8309.08,362000000
2007/12/27,10:22:00,8307.11,8307.11,8307.11,8307.11,351000000
2007/12/27,10:23:00,8307.90,8307.90,8307.90,8307.90,469000000
2007/12/27,10:24:00,8309.70,8309.70,8309.70,8309.70,289000000
2007/12/27,10:25:00,8309.67,8309.67,8309.67,8309.67,343000000
2007/12/27,10:26:00,8309.43,8309.43,8309.43,8309.43,324000000
2007/12/27,10:27:00,8307.46,8307.46,8307.46,8307.46,361000000
2007/12/27,10:28:00,8305.25,8305.25,8305.25,8305.25,956000000
2007/12/27,10:29:00,8303.33,8303.33,8303.33,8303.33,380000000
2007/12/27,10:30:00,8302.57,8302.57,8302.57,8302.57,391000000
2007/12/27,10:31:00,8302.38,8302.38,8302.38,8302.38,421000000
2007/12/27,10:32:00,8302.66,8302.66,8302.66,8302.66,311000000
2007/12/27,10:33:00,8302.38,8302.38,8302.38,8302.38,315000000
2007/12/27,10:34:00,8303.30,8303.30,8303.30,8303.30,235000000
2007/12/27,10:35:00,8308.29,8308.29,8308.29,8308.29,283000000
2007/12/27,10:36:00,8311.57,8311.57,8311.57,8311.57,367000000
2007/12/27,10:37:00,8312.10,8312.10,8312.10,8312.10,209000000
2007/12/27,10:38:00,8312.35,8312.35,8312.35,8312.35,295000000
2007/12/27,10:39:00,8313.94,8313.94,8313.94,8313.94,299000000
2007/12/27,10:40:00,8317.59,8317.59,8317.59,8317.59,354000000
2007/12/27,10:41:00,8317.66,8317.66,8317.66,8317.66,593000000
2007/12/27,10:42:00,8318.75,8318.75,8318.75,8318.75,396000000
2007/12/27,10:43:00,8317.84,8317.84,8317.84,8317.84,389000000
2007/12/27,10:44:00,8318.63,8318.63,8318.63,8318.63,320000000
2007/12/27,10:45:00,8319.45,8319.45,8319.45,8319.45,269000000
2007/12/27,10:46:00,8319.62,8319.62,8319.62,8319.62,337000000
2007/12/27,10:47:00,8318.90,8318.90,8318.90,8318.90,257000000
2007/12/27,10:48:00,8318.62,8318.62,8318.62,8318.62,305000000
2007/12/27,10:49:00,8316.04,8316.04,8316.04,8316.04,246000000
2007/12/27,10:50:00,8318.13,8318.13,8318.13,8318.13,235000000
2007/12/27,10:51:00,8315.95,8315.95,8315.95,8315.95,326000000
2007/12/27,10:52:00,8316.37,8316.37,8316.37,8316.37,359000000
2007/12/27,10:53:00,8314.83,8314.83,8314.83,8314.83,418000000
2007/12/27,10:54:00,8313.83,8313.83,8313.83,8313.83,280000000
2007/12/27,10:55:00,8314.00,8314.00,8314.00,8314.00,283000000
2007/12/27,10:56:00,8311.55,8311.55,8311.55,8311.55,319000000
2007/12/27,10:57:00,8312.31,8312.31,8312.31,8312.31,240000000
2007/12/27,10:58:00,8311.12,8311.12,8311.12,8311.12,314000000
2007/12/27,10:59:00,8310.97,8310.97,8310.97,8310.97,222000000
2007/12/27,11:00:00,8309.82,8309.82,8309.82,8309.82,261000000
2007/12/27,11:01:00,8310.76,8310.76,8310.76,8310.76,341000000
2007/12/27,11:02:00,8311.99,8311.99,8311.99,8311.99,218000000
2007/12/27,11:03:00,8313.22,8313.22,8313.22,8313.22,289000000
2007/12/27,11:04:00,8312.94,8312.94,8312.94,8312.94,255000000
2007/12/27,11:05:00,8315.87,8315.87,8315.87,8315.87,240000000
2007/12/27,11:06:00,8315.91,8315.91,8315.91,8315.91,239000000
2007/12/27,11:07:00,8317.03,8317.03,8317.03,8317.03,196000000
2007/12/27,11:08:00,8316.72,8316.72,8316.72,8316.72,252000000
2007/12/27,11:09:00,8319.39,8319.39,8319.39,8319.39,210000000
2007/12/27,11:10:00,8321.84,8321.84,8321.84,8321.84,221000000
2007/12/27,11:11:00,8321.32,8321.32,8321.32,8321.32,270000000
2007/12/27,11:12:00,8320.34,8320.34,8320.34,8320.34,198000000
2007/12/27,11:13:00,8319.87,8319.87,8319.87,8319.87,296000000
2007/12/27,11:14:00,8319.75,8319.75,8319.75,8319.75,304000000
2007/12/27,11:15:00,8319.88,8319.88,8319.88,8319.88,257000000
2007/12/27,11:16:00,8320.78,8320.78,8320.78,8320.78,325000000
2007/12/27,11:17:00,8320.08,8320.08,8320.08,8320.08,201000000
2007/12/27,11:18:00,8320.70,8320.70,8320.70,8320.70,284000000
2007/12/27,11:19:00,8323.00,8323.00,8323.00,8323.00,270000000
2007/12/27,11:20:00,8321.86,8321.86,8321.86,8321.86,171000000
2007/12/27,11:21:00,8321.61,8321.61,8321.61,8321.61,238000000
2007/12/27,11:22:00,8323.54,8323.54,8323.54,8323.54,160000000
2007/12/27,11:23:00,8324.43,8324.43,8324.43,8324.43,232000000
2007/12/27,11:24:00,8324.29,8324.29,8324.29,8324.29,270000000
2007/12/27,11:25:00,8324.17,8324.17,8324.17,8324.17,313000000
2007/12/27,11:26:00,8326.43,8326.43,8326.43,8326.43,273000000
2007/12/27,11:27:00,8326.31,8326.31,8326.31,8326.31,282000000
2007/12/27,11:28:00,8329.26,8329.26,8329.26,8329.26,470000000
2007/12/27,11:29:00,8334.53,8334.53,8334.53,8334.53,394000000
2007/12/27,11:30:00,8340.79,8340.79,8340.79,8340.79,536000000
2007/12/27,11:31:00,8340.47,8340.47,8340.47,8340.47,574000000
2007/12/27,11:32:00,8340.82,8340.82,8340.82,8340.82,412000000
2007/12/27,11:33:00,8339.10,8339.10,8339.10,8339.10,444000000
2007/12/27,11:34:00,8339.98,8339.98,8339.98,8339.98,352000000
2007/12/27,11:35:00,8338.57,8338.57,8338.57,8338.57,289000000
2007/12/27,11:36:00,8339.62,8339.62,8339.62,8339.62,320000000
2007/12/27,11:37:00,8338.43,8338.43,8338.43,8338.43,290000000
2007/12/27,11:38:00,8343.60,8343.60,8343.60,8343.60,348000000
2007/12/27,11:39:00,8343.82,8343.82,8343.82,8343.82,378000000
2007/12/27,11:40:00,8343.43,8343.43,8343.43,8343.43,347000000
2007/12/27,11:41:00,8345.46,8345.46,8345.46,8345.46,457000000
2007/12/27,11:42:00,8347.36,8347.36,8347.36,8347.36,396000000
2007/12/27,11:43:00,8348.32,8348.32,8348.32,8348.32,482000000
2007/12/27,11:44:00,8348.69,8348.69,8348.69,8348.69,388000000
2007/12/27,11:45:00,8350.98,8350.98,8350.98,8350.98,481000000
2007/12/27,11:46:00,8353.29,8353.29,8353.29,8353.29,518000000
2007/12/27,11:47:00,8352.22,8352.22,8352.22,8352.22,344000000
2007/12/27,11:48:00,8351.04,8351.04,8351.04,8351.04,411000000
2007/12/27,11:49:00,8352.01,8352.01,8352.01,8352.01,305000000
2007/12/27,11:50:00,8355.28,8355.28,8355.28,8355.28,505000000
2007/12/27,11:51:00,8352.26,8352.26,8352.26,8352.26,868000000
2007/12/27,11:52:00,8351.79,8351.79,8351.79,8351.79,407000000
2007/12/27,11:53:00,8350.31,8350.31,8350.31,8350.31,365000000
2007/12/27,11:54:00,8346.96,8346.96,8346.96,8346.96,313000000
2007/12/27,11:55:00,8344.46,8344.46,8344.46,8344.46,355000000
2007/12/27,11:56:00,8342.13,8342.13,8342.13,8342.13,297000000
2007/12/27,11:57:00,8339.68,8339.68,8339.68,8339.68,261000000
2007/12/27,11:58:00,8338.25,8338.25,8338.25,8338.25,352000000
2007/12/27,11:59:00,8337.02,8337.02,8337.02,8337.02,261000000
2007/12/27,12:00:00,8336.81,8336.81,8336.81,8336.81,262000000
2007/12/27,12:01:00,8334.98,8334.98,8334.98,8334.98,291000000
2007/12/27,12:02:00,8332.59,8332.59,8332.59,8332.59,274000000
2007/12/27,12:03:00,8330.89,8330.89,8330.89,8330.89,303000000
2007/12/27,12:04:00,8327.73,8327.73,8327.73,8327.73,272000000
2007/12/27,12:05:00,8326.64,8326.64,8326.64,8326.64,250000000
2007/12/27,12:06:00,8324.83,8324.83,8324.83,8324.83,312000000
2007/12/27,12:07:00,8328.72,8328.72,8328.72,8328.72,307000000
2007/12/27,12:08:00,8324.00,8324.00,8324.00,8324.00,290000000
2007/12/27,12:09:00,8322.52,8322.52,8322.52,8322.52,250000000
2007/12/27,12:10:00,8322.74,8322.74,8322.74,8322.74,214000000
2007/12/27,12:11:00,8325.86,8325.86,8325.86,8325.86,249000000
2007/12/27,12:12:00,8328.24,8328.24,8328.24,8328.24,270000000
2007/12/27,12:13:00,8324.78,8324.78,8324.78,8324.78,274000000
2007/12/27,12:14:00,8328.22,8328.22,8328.22,8328.22,205000000
2007/12/27,12:15:00,8326.59,8326.59,8326.59,8326.59,243000000
2007/12/27,12:16:00,8325.82,8325.82,8325.82,8325.82,347000000
2007/12/27,12:17:00,8327.27,8327.27,8327.27,8327.27,175000000
2007/12/27,12:18:00,8327.78,8327.78,8327.78,8327.78,316000000
2007/12/27,12:19:00,8330.43,8330.43,8330.43,8330.43,301000000
2007/12/27,12:20:00,8329.86,8329.86,8329.86,8329.86,242000000
2007/12/27,12:21:00,8327.60,8327.60,8327.60,8327.60,230000000
2007/12/27,12:22:00,8327.41,8327.41,8327.41,8327.41,208000000
2007/12/27,12:23:00,8326.48,8326.48,8326.48,8326.48,303000000
2007/12/27,12:24:00,8324.03,8324.03,8324.03,8324.03,221000000
2007/12/27,12:25:00,8324.43,8324.43,8324.43,8324.43,290000000
2007/12/27,12:26:00,8320.95,8320.95,8320.95,8320.95,339000000
2007/12/27,12:27:00,8317.85,8317.85,8317.85,8317.85,255000000
2007/12/27,12:28:00,8315.42,8315.42,8315.42,8315.42,459000000
2007/12/27,12:29:00,8308.53,8308.53,8308.53,8308.53,405000000
2007/12/27,12:30:00,8302.45,8302.45,8302.45,8302.45,484000000
2007/12/27,12:31:00,8298.15,8298.15,8298.15,8298.15,618000000
2007/12/27,12:32:00,8293.03,8293.03,8293.03,8293.03,554000000
2007/12/27,12:33:00,8291.25,8291.25,8291.25,8291.25,786000000
2007/12/27,12:34:00,8288.89,8288.89,8288.89,8288.89,528000000
2007/12/27,12:35:00,8289.34,8289.34,8289.34,8289.34,427000000
2007/12/27,12:36:00,8288.92,8288.92,8288.92,8288.92,466000000
2007/12/27,12:37:00,8291.62,8291.62,8291.62,8291.62,335000000
2007/12/27,12:38:00,8292.33,8292.33,8292.33,8292.33,361000000
2007/12/27,12:39:00,8289.32,8289.32,8289.32,8289.32,216000000
2007/12/27,12:40:00,8292.64,8292.64,8292.64,8292.64,294000000
2007/12/27,12:41:00,8290.50,8290.50,8290.50,8290.50,216000000
2007/12/27,12:42:00,8292.47,8292.47,8292.47,8292.47,209000000
2007/12/27,12:43:00,8296.92,8296.92,8296.92,8296.92,298000000
2007/12/27,12:44:00,8294.88,8294.88,8294.88,8294.88,222000000
2007/12/27,12:45:00,8295.38,8295.38,8295.38,8295.38,222000000
2007/12/27,12:46:00,8296.62,8296.62,8296.62,8296.62,251000000
2007/12/27,12:47:00,8296.56,8296.56,8296.56,8296.56,173000000
2007/12/27,12:48:00,8297.78,8297.78,8297.78,8297.78,309000000
2007/12/27,12:49:00,8298.26,8298.26,8298.26,8298.26,204000000
2007/12/27,12:50:00,8298.38,8298.38,8298.38,8298.38,254000000
2007/12/27,12:51:00,8299.01,8299.01,8299.01,8299.01,277000000
2007/12/27,12:52:00,8298.41,8298.41,8298.41,8298.41,274000000
2007/12/27,12:53:00,8301.48,8301.48,8301.48,8301.48,419000000
2007/12/27,12:54:00,8300.34,8300.34,8300.34,8300.34,277000000
2007/12/27,12:55:00,8300.10,8300.10,8300.10,8300.10,228000000
2007/12/27,12:56:00,8302.35,8302.35,8302.35,8302.35,301000000
2007/12/27,12:57:00,8302.96,8302.96,8302.96,8302.96,212000000
2007/12/27,12:58:00,8304.52,8304.52,8304.52,8304.52,285000000
2007/12/27,12:59:00,8305.27,8305.27,8305.27,8305.27,230000000
2007/12/27,13:00:00,8303.90,8303.90,8303.90,8303.90,286000000
2007/12/27,13:01:00,8303.27,8303.27,8303.27,8303.27,295000000
2007/12/27,13:02:00,8302.08,8302.08,8302.08,8302.08,191000000
2007/12/27,13:03:00,8299.90,8299.90,8299.90,8299.90,255000000
2007/12/27,13:04:00,8296.97,8296.97,8296.97,8296.97,286000000
2007/12/27,13:05:00,8295.93,8295.93,8295.93,8295.93,297000000
2007/12/27,13:06:00,8290.41,8290.41,8290.41,8290.41,384000000
2007/12/27,13:07:00,8289.51,8289.51,8289.51,8289.51,364000000
2007/12/27,13:08:00,8284.28,8284.28,8284.28,8284.28,537000000
2007/12/27,13:09:00,8280.42,8280.42,8280.42,8280.42,408000000
2007/12/27,13:10:00,8276.64,8276.64,8276.64,8276.64,395000000
2007/12/27,13:11:00,8272.37,8272.37,8272.37,8272.37,494000000
2007/12/27,13:12:00,8270.38,8270.38,8270.38,8270.38,397000000
2007/12/27,13:13:00,8266.66,8266.66,8266.66,8266.66,587000000
2007/12/27,13:14:00,8265.45,8265.45,8265.45,8265.45,395000000
2007/12/27,13:15:00,8268.42,8268.42,8268.42,8268.42,474000000
2007/12/27,13:16:00,8281.74,8281.74,8281.74,8281.74,618000000
2007/12/27,13:17:00,8284.05,8284.05,8284.05,8284.05,362000000
2007/12/27,13:18:00,8288.67,8288.67,8288.67,8288.67,484000000
2007/12/27,13:19:00,8288.70,8288.70,8288.70,8288.70,412000000
2007/12/27,13:20:00,8292.53,8292.53,8292.53,8292.53,392000000
2007/12/27,13:21:00,8296.68,8296.68,8296.68,8296.68,501000000
2007/12/27,13:22:00,8304.71,8304.71,8304.71,8304.71,501000000
2007/12/27,13:23:00,8305.92,8305.92,8305.92,8305.92,663000000
2007/12/27,13:24:00,8308.40,8308.40,8308.40,8308.40,621000000
2007/12/27,13:25:00,8306.38,8306.38,8306.38,8306.38,523000000
2007/12/27,13:26:00,8306.38,8306.38,8306.38,8306.38,0
2007/12/27,13:27:00,8306.38,8306.38,8306.38,8306.38,0
2007/12/27,13:28:00,8306.38,8306.38,8306.38,8306.38,0
2007/12/27,13:29:00,8306.38,8306.38,8306.38,8306.38,0
2007/12/27,13:30:00,8313.72,8313.72,8313.72,8313.72,112032768
2007/12/28,09:01:00,8269.32,8269.32,8269.32,8269.32,2212000000
2007/12/28,09:02:00,8273.43,8273.43,8273.43,8273.43,508000000
2007/12/28,09:03:00,8271.25,8271.25,8271.25,8271.25,599000000
2007/12/28,09:04:00,8274.93,8274.93,8274.93,8274.93,604000000
2007/12/28,09:05:00,8277.01,8277.01,8277.01,8277.01,527000000
2007/12/28,09:06:00,8281.82,8281.82,8281.82,8281.82,745000000
2007/12/28,09:07:00,8287.66,8287.66,8287.66,8287.66,495000000
2007/12/28,09:08:00,8290.44,8290.44,8290.44,8290.44,589000000
2007/12/28,09:09:00,8293.79,8293.79,8293.79,8293.79,507000000
2007/12/28,09:10:00,8294.56,8294.56,8294.56,8294.56,414000000
2007/12/28,09:11:00,8293.73,8293.73,8293.73,8293.73,494000000
2007/12/28,09:12:00,8302.30,8302.30,8302.30,8302.30,472000000
2007/12/28,09:13:00,8316.37,8316.37,8316.37,8316.37,693000000
2007/12/28,09:14:00,8349.66,8349.66,8349.66,8349.66,1090000000
2007/12/28,09:15:00,8362.32,8362.32,8362.32,8362.32,932000000
2007/12/28,09:16:00,8364.26,8364.26,8364.26,8364.26,1023000000
2007/12/28,09:17:00,8365.27,8365.27,8365.27,8365.27,670000000
2007/12/28,09:18:00,8364.12,8364.12,8364.12,8364.12,617000000
2007/12/28,09:19:00,8355.73,8355.73,8355.73,8355.73,554000000
2007/12/28,09:20:00,8344.95,8344.95,8344.95,8344.95,474000000
2007/12/28,09:21:00,8338.51,8338.51,8338.51,8338.51,592000000
2007/12/28,09:22:00,8328.73,8328.73,8328.73,8328.73,401000000
2007/12/28,09:23:00,8325.99,8325.99,8325.99,8325.99,523000000
2007/12/28,09:24:00,8323.19,8323.19,8323.19,8323.19,418000000
2007/12/28,09:25:00,8322.43,8322.43,8322.43,8322.43,332000000
2007/12/28,09:26:00,8321.08,8321.08,8321.08,8321.08,391000000
2007/12/28,09:27:00,8323.40,8323.40,8323.40,8323.40,345000000
2007/12/28,09:28:00,8342.28,8342.28,8342.28,8342.28,374000000
2007/12/28,09:29:00,8349.65,8349.65,8349.65,8349.65,409000000
2007/12/28,09:30:00,8349.56,8349.56,8349.56,8349.56,362000000
2007/12/28,09:31:00,8348.26,8348.26,8348.26,8348.26,450000000
2007/12/28,09:32:00,8349.89,8349.89,8349.89,8349.89,349000000
2007/12/28,09:33:00,8352.91,8352.91,8352.91,8352.91,446000000
2007/12/28,09:34:00,8355.37,8355.37,8355.37,8355.37,397000000
2007/12/28,09:35:00,8360.00,8360.00,8360.00,8360.00,345000000
2007/12/28,09:36:00,8363.57,8363.57,8363.57,8363.57,543000000
2007/12/28,09:37:00,8365.78,8365.78,8365.78,8365.78,505000000
2007/12/28,09:38:00,8369.84,8369.84,8369.84,8369.84,516000000
2007/12/28,09:39:00,8368.91,8368.91,8368.91,8368.91,526000000
2007/12/28,09:40:00,8367.15,8367.15,8367.15,8367.15,400000000
2007/12/28,09:41:00,8368.65,8368.65,8368.65,8368.65,441000000
2007/12/28,09:42:00,8367.98,8367.98,8367.98,8367.98,390000000
2007/12/28,09:43:00,8369.32,8369.32,8369.32,8369.32,444000000
2007/12/28,09:44:00,8371.95,8371.95,8371.95,8371.95,369000000
2007/12/28,09:45:00,8371.34,8371.34,8371.34,8371.34,428000000
2007/12/28,09:46:00,8374.08,8374.08,8374.08,8374.08,470000000
2007/12/28,09:47:00,8373.24,8373.24,8373.24,8373.24,476000000
2007/12/28,09:48:00,8378.47,8378.47,8378.47,8378.47,604000000
2007/12/28,09:49:00,8377.92,8377.92,8377.92,8377.92,489000000
2007/12/28,09:50:00,8374.41,8374.41,8374.41,8374.41,507000000
2007/12/28,09:51:00,8373.43,8373.43,8373.43,8373.43,458000000
2007/12/28,09:52:00,8371.49,8371.49,8371.49,8371.49,360000000
2007/12/28,09:53:00,8370.87,8370.87,8370.87,8370.87,393000000
2007/12/28,09:54:00,8365.91,8365.91,8365.91,8365.91,445000000
2007/12/28,09:55:00,8363.50,8363.50,8363.50,8363.50,354000000
2007/12/28,09:56:00,8363.72,8363.72,8363.72,8363.72,388000000
2007/12/28,09:57:00,8362.34,8362.34,8362.34,8362.34,270000000
2007/12/28,09:58:00,8362.05,8362.05,8362.05,8362.05,361000000
2007/12/28,09:59:00,8366.11,8366.11,8366.11,8366.11,388000000
2007/12/28,10:00:00,8370.00,8370.00,8370.00,8370.00,330000000
2007/12/28,10:01:00,8376.97,8376.97,8376.97,8376.97,544000000
2007/12/28,10:02:00,8382.34,8382.34,8382.34,8382.34,479000000
2007/12/28,10:03:00,8389.22,8389.22,8389.22,8389.22,811000000
2007/12/28,10:04:00,8413.17,8413.17,8413.17,8413.17,1391000064
2007/12/28,10:05:00,8458.38,8458.38,8458.38,8458.38,3636000000
2007/12/28,10:06:00,8460.18,8460.18,8460.18,8460.18,3867000064
2007/12/28,10:07:00,8412.54,8412.54,8412.54,8412.54,2220999936
2007/12/28,10:08:00,8359.88,8359.88,8359.88,8359.88,2359000064
2007/12/28,10:09:00,8331.70,8331.70,8331.70,8331.70,1432000000
2007/12/28,10:10:00,8332.79,8332.79,8332.79,8332.79,786000000
2007/12/28,10:11:00,8335.84,8335.84,8335.84,8335.84,784000000
2007/12/28,10:12:00,8342.98,8342.98,8342.98,8342.98,504000000
2007/12/28,10:13:00,8352.73,8352.73,8352.73,8352.73,579000000
2007/12/28,10:14:00,8356.56,8356.56,8356.56,8356.56,417000000
2007/12/28,10:15:00,8359.77,8359.77,8359.77,8359.77,422000000
2007/12/28,10:16:00,8353.19,8353.19,8353.19,8353.19,508000000
2007/12/28,10:17:00,8348.65,8348.65,8348.65,8348.65,309000000
2007/12/28,10:18:00,8343.47,8343.47,8343.47,8343.47,428000000
2007/12/28,10:19:00,8337.74,8337.74,8337.74,8337.74,392000000
2007/12/28,10:20:00,8331.20,8331.20,8331.20,8331.20,451000000
2007/12/28,10:21:00,8317.63,8317.63,8317.63,8317.63,796000000
2007/12/28,10:22:00,8301.59,8301.59,8301.59,8301.59,731000000
2007/12/28,10:23:00,8285.33,8285.33,8285.33,8285.33,940000000
2007/12/28,10:24:00,8271.26,8271.26,8271.26,8271.26,993000000
2007/12/28,10:25:00,8278.31,8278.31,8278.31,8278.31,803000000
2007/12/28,10:26:00,8283.39,8283.39,8283.39,8283.39,751000000
2007/12/28,10:27:00,8292.82,8292.82,8292.82,8292.82,420000000
2007/12/28,10:28:00,8300.34,8300.34,8300.34,8300.34,516000000
2007/12/28,10:29:00,8308.63,8308.63,8308.63,8308.63,452000000
2007/12/28,10:30:00,8312.86,8312.86,8312.86,8312.86,393000000
2007/12/28,10:31:00,8322.25,8322.25,8322.25,8322.25,375000000
2007/12/28,10:32:00,8324.67,8324.67,8324.67,8324.67,301000000
2007/12/28,10:33:00,8325.87,8325.87,8325.87,8325.87,357000000
2007/12/28,10:34:00,8326.36,8326.36,8326.36,8326.36,228000000
2007/12/28,10:35:00,8328.10,8328.10,8328.10,8328.10,195000000
2007/12/28,10:36:00,8325.32,8325.32,8325.32,8325.32,273000000
2007/12/28,10:37:00,8327.67,8327.67,8327.67,8327.67,165000000
2007/12/28,10:38:00,8327.15,8327.15,8327.15,8327.15,252000000
2007/12/28,10:39:00,8321.49,8321.49,8321.49,8321.49,177000000
2007/12/28,10:40:00,8319.26,8319.26,8319.26,8319.26,231000000
2007/12/28,10:41:00,8314.42,8314.42,8314.42,8314.42,228000000
2007/12/28,10:42:00,8311.40,8311.40,8311.40,8311.40,171000000
2007/12/28,10:43:00,8309.29,8309.29,8309.29,8309.29,221000000
2007/12/28,10:44:00,8306.91,8306.91,8306.91,8306.91,193000000
2007/12/28,10:45:00,8304.89,8304.89,8304.89,8304.89,164000000
2007/12/28,10:46:00,8303.88,8303.88,8303.88,8303.88,250000000
2007/12/28,10:47:00,8304.01,8304.01,8304.01,8304.01,149000000
2007/12/28,10:48:00,8303.29,8303.29,8303.29,8303.29,166000000
2007/12/28,10:49:00,8304.51,8304.51,8304.51,8304.51,144000000
2007/12/28,10:50:00,8306.11,8306.11,8306.11,8306.11,277000000
2007/12/28,10:51:00,8309.30,8309.30,8309.30,8309.30,176000000
2007/12/28,10:52:00,8313.21,8313.21,8313.21,8313.21,209000000
2007/12/28,10:53:00,8314.08,8314.08,8314.08,8314.08,250000000
2007/12/28,10:54:00,8317.68,8317.68,8317.68,8317.68,193000000
2007/12/28,10:55:00,8319.62,8319.62,8319.62,8319.62,170000000
2007/12/28,10:56:00,8319.85,8319.85,8319.85,8319.85,188000000
2007/12/28,10:57:00,8320.16,8320.16,8320.16,8320.16,116000000
2007/12/28,10:58:00,8321.72,8321.72,8321.72,8321.72,196000000
2007/12/28,10:59:00,8319.72,8319.72,8319.72,8319.72,133000000
2007/12/28,11:00:00,8321.45,8321.45,8321.45,8321.45,141000000
2007/12/28,11:01:00,8321.71,8321.71,8321.71,8321.71,177000000
2007/12/28,11:02:00,8322.80,8322.80,8322.80,8322.80,129000000
2007/12/28,11:03:00,8322.19,8322.19,8322.19,8322.19,158000000
2007/12/28,11:04:00,8324.60,8324.60,8324.60,8324.60,132000000
2007/12/28,11:05:00,8323.81,8323.81,8323.81,8323.81,140000000
2007/12/28,11:06:00,8323.60,8323.60,8323.60,8323.60,191000000
2007/12/28,11:07:00,8322.14,8322.14,8322.14,8322.14,118000000
2007/12/28,11:08:00,8322.47,8322.47,8322.47,8322.47,194000000
2007/12/28,11:09:00,8320.66,8320.66,8320.66,8320.66,137000000
2007/12/28,11:10:00,8319.62,8319.62,8319.62,8319.62,145000000
2007/12/28,11:11:00,8316.55,8316.55,8316.55,8316.55,170000000
2007/12/28,11:12:00,8313.19,8313.19,8313.19,8313.19,116000000
2007/12/28,11:13:00,8308.64,8308.64,8308.64,8308.64,209000000
2007/12/28,11:14:00,8306.20,8306.20,8306.20,8306.20,222000000
2007/12/28,11:15:00,8300.72,8300.72,8300.72,8300.72,236000000
2007/12/28,11:16:00,8297.29,8297.29,8297.29,8297.29,269000000
2007/12/28,11:17:00,8293.38,8293.38,8293.38,8293.38,236000000
2007/12/28,11:18:00,8289.63,8289.63,8289.63,8289.63,347000000
2007/12/28,11:19:00,8289.10,8289.10,8289.10,8289.10,383000000
2007/12/28,11:20:00,8291.07,8291.07,8291.07,8291.07,332000000
2007/12/28,11:21:00,8292.08,8292.08,8292.08,8292.08,260000000
2007/12/28,11:22:00,8295.58,8295.58,8295.58,8295.58,194000000
2007/12/28,11:23:00,8300.33,8300.33,8300.33,8300.33,243000000
2007/12/28,11:24:00,8302.68,8302.68,8302.68,8302.68,172000000
2007/12/28,11:25:00,8301.84,8301.84,8301.84,8301.84,116000000
2007/12/28,11:26:00,8301.96,8301.96,8301.96,8301.96,147000000
2007/12/28,11:27:00,8302.08,8302.08,8302.08,8302.08,103000000
2007/12/28,11:28:00,8300.81,8300.81,8300.81,8300.81,355000000
2007/12/28,11:29:00,8302.17,8302.17,8302.17,8302.17,172000000
2007/12/28,11:30:00,8303.31,8303.31,8303.31,8303.31,124000000
2007/12/28,11:31:00,8304.17,8304.17,8304.17,8304.17,217000000
2007/12/28,11:32:00,8306.90,8306.90,8306.90,8306.90,103000000
2007/12/28,11:33:00,8308.32,8308.32,8308.32,8308.32,165000000
2007/12/28,11:34:00,8309.86,8309.86,8309.86,8309.86,166000000
2007/12/28,11:35:00,8308.56,8308.56,8308.56,8308.56,159000000
2007/12/28,11:36:00,8312.94,8312.94,8312.94,8312.94,159000000
2007/12/28,11:37:00,8316.03,8316.03,8316.03,8316.03,188000000
2007/12/28,11:38:00,8327.61,8327.61,8327.61,8327.61,393000000
2007/12/28,11:39:00,8334.62,8334.62,8334.62,8334.62,425000000
2007/12/28,11:40:00,8342.53,8342.53,8342.53,8342.53,371000000
2007/12/28,11:41:00,8340.30,8340.30,8340.30,8340.30,403000000
2007/12/28,11:42:00,8343.35,8343.35,8343.35,8343.35,270000000
2007/12/28,11:43:00,8340.03,8340.03,8340.03,8340.03,308000000
2007/12/28,11:44:00,8343.11,8343.11,8343.11,8343.11,165000000
2007/12/28,11:45:00,8344.16,8344.16,8344.16,8344.16,192000000
2007/12/28,11:46:00,8345.31,8345.31,8345.31,8345.31,187000000
2007/12/28,11:47:00,8348.52,8348.52,8348.52,8348.52,307000000
2007/12/28,11:48:00,8352.74,8352.74,8352.74,8352.74,339000000
2007/12/28,11:49:00,8354.84,8354.84,8354.84,8354.84,317000000
2007/12/28,11:50:00,8354.43,8354.43,8354.43,8354.43,224000000
2007/12/28,11:51:00,8355.22,8355.22,8355.22,8355.22,329000000
2007/12/28,11:52:00,8354.93,8354.93,8354.93,8354.93,241000000
2007/12/28,11:53:00,8353.60,8353.60,8353.60,8353.60,225000000
2007/12/28,11:54:00,8351.43,8351.43,8351.43,8351.43,177000000
2007/12/28,11:55:00,8347.50,8347.50,8347.50,8347.50,176000000
2007/12/28,11:56:00,8344.94,8344.94,8344.94,8344.94,285000000
2007/12/28,11:57:00,8342.79,8342.79,8342.79,8342.79,173000000
2007/12/28,11:58:00,8342.80,8342.80,8342.80,8342.80,228000000
2007/12/28,11:59:00,8341.73,8341.73,8341.73,8341.73,199000000
2007/12/28,12:00:00,8342.08,8342.08,8342.08,8342.08,166000000
2007/12/28,12:01:00,8341.40,8341.40,8341.40,8341.40,202000000
2007/12/28,12:02:00,8340.93,8340.93,8340.93,8340.93,133000000
2007/12/28,12:03:00,8344.81,8344.81,8344.81,8344.81,170000000
2007/12/28,12:04:00,8347.87,8347.87,8347.87,8347.87,178000000
2007/12/28,12:05:00,8351.13,8351.13,8351.13,8351.13,195000000
2007/12/28,12:06:00,8349.85,8349.85,8349.85,8349.85,227000000
2007/12/28,12:07:00,8351.00,8351.00,8351.00,8351.00,169000000
2007/12/28,12:08:00,8350.40,8350.40,8350.40,8350.40,227000000
2007/12/28,12:09:00,8351.37,8351.37,8351.37,8351.37,181000000
2007/12/28,12:10:00,8353.86,8353.86,8353.86,8353.86,190000000
2007/12/28,12:11:00,8354.34,8354.34,8354.34,8354.34,214000000
2007/12/28,12:12:00,8355.84,8355.84,8355.84,8355.84,171000000
2007/12/28,12:13:00,8354.74,8354.74,8354.74,8354.74,254000000
2007/12/28,12:14:00,8355.44,8355.44,8355.44,8355.44,232000000
2007/12/28,12:15:00,8357.44,8357.44,8357.44,8357.44,252000000
2007/12/28,12:16:00,8356.23,8356.23,8356.23,8356.23,228000000
2007/12/28,12:17:00,8355.48,8355.48,8355.48,8355.48,213000000
2007/12/28,12:18:00,8356.19,8356.19,8356.19,8356.19,276000000
2007/12/28,12:19:00,8353.03,8353.03,8353.03,8353.03,248000000
2007/12/28,12:20:00,8352.91,8352.91,8352.91,8352.91,239000000
2007/12/28,12:21:00,8349.89,8349.89,8349.89,8349.89,243000000
2007/12/28,12:22:00,8348.16,8348.16,8348.16,8348.16,191000000
2007/12/28,12:23:00,8347.20,8347.20,8347.20,8347.20,231000000
2007/12/28,12:24:00,8346.00,8346.00,8346.00,8346.00,149000000
2007/12/28,12:25:00,8349.02,8349.02,8349.02,8349.02,195000000
2007/12/28,12:26:00,8347.70,8347.70,8347.70,8347.70,203000000
2007/12/28,12:27:00,8349.32,8349.32,8349.32,8349.32,129000000
2007/12/28,12:28:00,8350.60,8350.60,8350.60,8350.60,204000000
2007/12/28,12:29:00,8352.71,8352.71,8352.71,8352.71,199000000
2007/12/28,12:30:00,8355.35,8355.35,8355.35,8355.35,207000000
2007/12/28,12:31:00,8357.61,8357.61,8357.61,8357.61,217000000
2007/12/28,12:32:00,8359.86,8359.86,8359.86,8359.86,192000000
2007/12/28,12:33:00,8359.70,8359.70,8359.70,8359.70,279000000
2007/12/28,12:34:00,8361.37,8361.37,8361.37,8361.37,207000000
2007/12/28,12:35:00,8364.45,8364.45,8364.45,8364.45,264000000
2007/12/28,12:36:00,8366.38,8366.38,8366.38,8366.38,379000000
2007/12/28,12:37:00,8370.75,8370.75,8370.75,8370.75,313000000
2007/12/28,12:38:00,8376.12,8376.12,8376.12,8376.12,460000000
2007/12/28,12:39:00,8381.05,8381.05,8381.05,8381.05,402000000
2007/12/28,12:40:00,8383.67,8383.67,8383.67,8383.67,565000000
2007/12/28,12:41:00,8385.81,8385.81,8385.81,8385.81,615000000
2007/12/28,12:42:00,8387.24,8387.24,8387.24,8387.24,441000000
2007/12/28,12:43:00,8388.32,8388.32,8388.32,8388.32,497000000
2007/12/28,12:44:00,8384.30,8384.30,8384.30,8384.30,357000000
2007/12/28,12:45:00,8382.05,8382.05,8382.05,8382.05,318000000
2007/12/28,12:46:00,8378.63,8378.63,8378.63,8378.63,306000000
2007/12/28,12:47:00,8375.90,8375.90,8375.90,8375.90,219000000
2007/12/28,12:48:00,8377.67,8377.67,8377.67,8377.67,308000000
2007/12/28,12:49:00,8373.85,8373.85,8373.85,8373.85,222000000
2007/12/28,12:50:00,8372.48,8372.48,8372.48,8372.48,222000000
2007/12/28,12:51:00,8370.05,8370.05,8370.05,8370.05,268000000
2007/12/28,12:52:00,8368.26,8368.26,8368.26,8368.26,192000000
2007/12/28,12:53:00,8367.61,8367.61,8367.61,8367.61,242000000
2007/12/28,12:54:00,8367.26,8367.26,8367.26,8367.26,190000000
2007/12/28,12:55:00,8368.33,8368.33,8368.33,8368.33,230000000
2007/12/28,12:56:00,8367.24,8367.24,8367.24,8367.24,283000000
2007/12/28,12:57:00,8370.91,8370.91,8370.91,8370.91,183000000
2007/12/28,12:58:00,8373.56,8373.56,8373.56,8373.56,306000000
2007/12/28,12:59:00,8375.54,8375.54,8375.54,8375.54,395000000
2007/12/28,13:00:00,8377.26,8377.26,8377.26,8377.26,414000000
2007/12/28,13:01:00,8381.19,8381.19,8381.19,8381.19,419000000
2007/12/28,13:02:00,8382.54,8382.54,8382.54,8382.54,293000000
2007/12/28,13:03:00,8384.44,8384.44,8384.44,8384.44,385000000
2007/12/28,13:04:00,8382.32,8382.32,8382.32,8382.32,371000000
2007/12/28,13:05:00,8383.58,8383.58,8383.58,8383.58,354000000
2007/12/28,13:06:00,8383.72,8383.72,8383.72,8383.72,390000000
2007/12/28,13:07:00,8381.38,8381.38,8381.38,8381.38,274000000
2007/12/28,13:08:00,8382.92,8382.92,8382.92,8382.92,410000000
2007/12/28,13:09:00,8383.50,8383.50,8383.50,8383.50,399000000
2007/12/28,13:10:00,8384.17,8384.17,8384.17,8384.17,373000000
2007/12/28,13:11:00,8386.67,8386.67,8386.67,8386.67,379000000
2007/12/28,13:12:00,8387.94,8387.94,8387.94,8387.94,310000000
2007/12/28,13:13:00,8388.11,8388.11,8388.11,8388.11,503000000
2007/12/28,13:14:00,8389.91,8389.91,8389.91,8389.91,488000000
2007/12/28,13:15:00,8391.28,8391.28,8391.28,8391.28,473000000
2007/12/28,13:16:00,8393.42,8393.42,8393.42,8393.42,591000000
2007/12/28,13:17:00,8393.73,8393.73,8393.73,8393.73,466000000
2007/12/28,13:18:00,8396.39,8396.39,8396.39,8396.39,646000000
2007/12/28,13:19:00,8396.57,8396.57,8396.57,8396.57,530000000
2007/12/28,13:20:00,8395.73,8395.73,8395.73,8395.73,541000000
2007/12/28,13:21:00,8394.07,8394.07,8394.07,8394.07,656000000
2007/12/28,13:22:00,8390.41,8390.41,8390.41,8390.41,520000000
2007/12/28,13:23:00,8387.35,8387.35,8387.35,8387.35,673000000
2007/12/28,13:24:00,8385.46,8385.46,8385.46,8385.46,607000000
2007/12/28,13:25:00,8385.61,8385.61,8385.61,8385.61,622000000
2007/12/28,13:26:00,8385.61,8385.61,8385.61,8385.61,0
2007/12/28,13:27:00,8385.61,8385.61,8385.61,8385.61,0
2007/12/28,13:28:00,8385.61,8385.61,8385.61,8385.61,0
2007/12/28,13:29:00,8385.61,8385.61,8385.61,8385.61,0
2007/12/28,13:30:00,8396.95,8396.95,8396.95,8396.95,3364032512
2007/12/31,09:01:00,8450.32,8450.32,8450.32,8450.32,2934000128
2007/12/31,09:02:00,8444.55,8444.55,8444.55,8444.55,608000000
2007/12/31,09:03:00,8445.58,8445.58,8445.58,8445.58,739000000
2007/12/31,09:04:00,8441.40,8441.40,8441.40,8441.40,683000000
2007/12/31,09:05:00,8436.71,8436.71,8436.71,8436.71,572000000
2007/12/31,09:06:00,8433.58,8433.58,8433.58,8433.58,698000000
2007/12/31,09:07:00,8426.37,8426.37,8426.37,8426.37,588000000
2007/12/31,09:08:00,8420.85,8420.85,8420.85,8420.85,629000000
2007/12/31,09:09:00,8416.42,8416.42,8416.42,8416.42,577000000
2007/12/31,09:10:00,8414.79,8414.79,8414.79,8414.79,476000000
2007/12/31,09:11:00,8419.10,8419.10,8419.10,8419.10,582000000
2007/12/31,09:12:00,8427.00,8427.00,8427.00,8427.00,530000000
2007/12/31,09:13:00,8432.72,8432.72,8432.72,8432.72,657000000
2007/12/31,09:14:00,8440.12,8440.12,8440.12,8440.12,633000000
2007/12/31,09:15:00,8441.20,8441.20,8441.20,8441.20,472000000
2007/12/31,09:16:00,8445.90,8445.90,8445.90,8445.90,639000000
2007/12/31,09:17:00,8444.71,8444.71,8444.71,8444.71,498000000
2007/12/31,09:18:00,8455.08,8455.08,8455.08,8455.08,577000000
2007/12/31,09:19:00,8456.70,8456.70,8456.70,8456.70,549000000
2007/12/31,09:20:00,8456.83,8456.83,8456.83,8456.83,378000000
2007/12/31,09:21:00,8453.73,8453.73,8453.73,8453.73,568000000
2007/12/31,09:22:00,8450.97,8450.97,8450.97,8450.97,415000000
2007/12/31,09:23:00,8449.48,8449.48,8449.48,8449.48,462000000
2007/12/31,09:24:00,8447.77,8447.77,8447.77,8447.77,401000000
2007/12/31,09:25:00,8444.20,8444.20,8444.20,8444.20,364000000
2007/12/31,09:26:00,8442.45,8442.45,8442.45,8442.45,434000000
2007/12/31,09:27:00,8446.15,8446.15,8446.15,8446.15,348000000
2007/12/31,09:28:00,8441.43,8441.43,8441.43,8441.43,333000000
2007/12/31,09:29:00,8437.77,8437.77,8437.77,8437.77,357000000
2007/12/31,09:30:00,8434.68,8434.68,8434.68,8434.68,277000000
2007/12/31,09:31:00,8432.61,8432.61,8432.61,8432.61,378000000
2007/12/31,09:32:00,8433.74,8433.74,8433.74,8433.74,282000000
2007/12/31,09:33:00,8432.57,8432.57,8432.57,8432.57,301000000
2007/12/31,09:34:00,8432.71,8432.71,8432.71,8432.71,310000000
2007/12/31,09:35:00,8434.41,8434.41,8434.41,8434.41,278000000
2007/12/31,09:36:00,8435.13,8435.13,8435.13,8435.13,345000000
2007/12/31,09:37:00,8433.97,8433.97,8433.97,8433.97,256000000
2007/12/31,09:38:00,8446.11,8446.11,8446.11,8446.11,575000000
2007/12/31,09:39:00,8453.40,8453.40,8453.40,8453.40,425000000
2007/12/31,09:40:00,8454.99,8454.99,8454.99,8454.99,371000000
2007/12/31,09:41:00,8456.96,8456.96,8456.96,8456.96,476000000
2007/12/31,09:42:00,8458.56,8458.56,8458.56,8458.56,347000000
2007/12/31,09:43:00,8460.00,8460.00,8460.00,8460.00,486000000
2007/12/31,09:44:00,8461.20,8461.20,8461.20,8461.20,386000000
2007/12/31,09:45:00,8460.43,8460.43,8460.43,8460.43,346000000
2007/12/31,09:46:00,8459.38,8459.38,8459.38,8459.38,441000000
2007/12/31,09:47:00,8457.83,8457.83,8457.83,8457.83,273000000
2007/12/31,09:48:00,8455.64,8455.64,8455.64,8455.64,292000000
2007/12/31,09:49:00,8454.14,8454.14,8454.14,8454.14,247000000
2007/12/31,09:50:00,8453.42,8453.42,8453.42,8453.42,295000000
2007/12/31,09:51:00,8448.85,8448.85,8448.85,8448.85,352000000
2007/12/31,09:52:00,8448.04,8448.04,8448.04,8448.04,257000000
2007/12/31,09:53:00,8447.51,8447.51,8447.51,8447.51,276000000
2007/12/31,09:54:00,8445.06,8445.06,8445.06,8445.06,259000000
2007/12/31,09:55:00,8446.56,8446.56,8446.56,8446.56,236000000
2007/12/31,09:56:00,8449.69,8449.69,8449.69,8449.69,333000000
2007/12/31,09:57:00,8450.72,8450.72,8450.72,8450.72,203000000
2007/12/31,09:58:00,8450.48,8450.48,8450.48,8450.48,273000000
2007/12/31,09:59:00,8449.84,8449.84,8449.84,8449.84,208000000
2007/12/31,10:00:00,8450.87,8450.87,8450.87,8450.87,200000000
2007/12/31,10:01:00,8453.33,8453.33,8453.33,8453.33,287000000
2007/12/31,10:02:00,8452.77,8452.77,8452.77,8452.77,184000000
2007/12/31,10:03:00,8452.69,8452.69,8452.69,8452.69,233000000
2007/12/31,10:04:00,8453.48,8453.48,8453.48,8453.48,190000000
2007/12/31,10:05:00,8450.27,8450.27,8450.27,8450.27,173000000
2007/12/31,10:06:00,8450.04,8450.04,8450.04,8450.04,303000000
2007/12/31,10:07:00,8448.96,8448.96,8448.96,8448.96,212000000
2007/12/31,10:08:00,8445.20,8445.20,8445.20,8445.20,308000000
2007/12/31,10:09:00,8441.95,8441.95,8441.95,8441.95,294000000
2007/12/31,10:10:00,8439.47,8439.47,8439.47,8439.47,320000000
2007/12/31,10:11:00,8437.67,8437.67,8437.67,8437.67,423000000
2007/12/31,10:12:00,8433.67,8433.67,8433.67,8433.67,245000000
2007/12/31,10:13:00,8433.75,8433.75,8433.75,8433.75,330000000
2007/12/31,10:14:00,8432.33,8432.33,8432.33,8432.33,338000000
2007/12/31,10:15:00,8431.21,8431.21,8431.21,8431.21,253000000
2007/12/31,10:16:00,8432.40,8432.40,8432.40,8432.40,331000000
2007/12/31,10:17:00,8434.12,8434.12,8434.12,8434.12,195000000
2007/12/31,10:18:00,8435.20,8435.20,8435.20,8435.20,232000000
2007/12/31,10:19:00,8435.95,8435.95,8435.95,8435.95,200000000
2007/12/31,10:20:00,8440.25,8440.25,8440.25,8440.25,210000000
2007/12/31,10:21:00,8442.17,8442.17,8442.17,8442.17,279000000
2007/12/31,10:22:00,8441.52,8441.52,8441.52,8441.52,173000000
2007/12/31,10:23:00,8441.74,8441.74,8441.74,8441.74,296000000
2007/12/31,10:24:00,8442.30,8442.30,8442.30,8442.30,247000000
2007/12/31,10:25:00,8443.23,8443.23,8443.23,8443.23,233000000
2007/12/31,10:26:00,8442.21,8442.21,8442.21,8442.21,248000000
2007/12/31,10:27:00,8439.72,8439.72,8439.72,8439.72,183000000
2007/12/31,10:28:00,8441.02,8441.02,8441.02,8441.02,212000000
2007/12/31,10:29:00,8438.04,8438.04,8438.04,8438.04,179000000
2007/12/31,10:30:00,8437.76,8437.76,8437.76,8437.76,167000000
2007/12/31,10:31:00,8437.61,8437.61,8437.61,8437.61,183000000
2007/12/31,10:32:00,8435.15,8435.15,8435.15,8435.15,158000000
2007/12/31,10:33:00,8433.10,8433.10,8433.10,8433.10,206000000
2007/12/31,10:34:00,8431.65,8431.65,8431.65,8431.65,170000000
2007/12/31,10:35:00,8430.04,8430.04,8430.04,8430.04,145000000
2007/12/31,10:36:00,8428.74,8428.74,8428.74,8428.74,235000000
2007/12/31,10:37:00,8425.74,8425.74,8425.74,8425.74,150000000
2007/12/31,10:38:00,8423.74,8423.74,8423.74,8423.74,195000000
2007/12/31,10:39:00,8422.65,8422.65,8422.65,8422.65,204000000
2007/12/31,10:40:00,8422.38,8422.38,8422.38,8422.38,185000000
2007/12/31,10:41:00,8421.53,8421.53,8421.53,8421.53,243000000
2007/12/31,10:42:00,8421.95,8421.95,8421.95,8421.95,142000000
2007/12/31,10:43:00,8424.73,8424.73,8424.73,8424.73,192000000
2007/12/31,10:44:00,8425.41,8425.41,8425.41,8425.41,135000000
2007/12/31,10:45:00,8429.32,8429.32,8429.32,8429.32,180000000
2007/12/31,10:46:00,8428.49,8428.49,8428.49,8428.49,217000000
2007/12/31,10:47:00,8429.12,8429.12,8429.12,8429.12,172000000
2007/12/31,10:48:00,8430.74,8430.74,8430.74,8430.74,170000000
2007/12/31,10:49:00,8431.23,8431.23,8431.23,8431.23,123000000
2007/12/31,10:50:00,8430.52,8430.52,8430.52,8430.52,110000000
2007/12/31,10:51:00,8430.13,8430.13,8430.13,8430.13,161000000
2007/12/31,10:52:00,8430.18,8430.18,8430.18,8430.18,125000000
2007/12/31,10:53:00,8431.95,8431.95,8431.95,8431.95,158000000
2007/12/31,10:54:00,8429.11,8429.11,8429.11,8429.11,136000000
2007/12/31,10:55:00,8430.11,8430.11,8430.11,8430.11,127000000
2007/12/31,10:56:00,8430.18,8430.18,8430.18,8430.18,158000000
2007/12/31,10:57:00,8431.94,8431.94,8431.94,8431.94,116000000
2007/12/31,10:58:00,8431.50,8431.50,8431.50,8431.50,149000000
2007/12/31,10:59:00,8431.22,8431.22,8431.22,8431.22,112000000
2007/12/31,11:00:00,8434.70,8434.70,8434.70,8434.70,131000000
2007/12/31,11:01:00,8434.66,8434.66,8434.66,8434.66,225000000
2007/12/31,11:02:00,8435.96,8435.96,8435.96,8435.96,173000000
2007/12/31,11:03:00,8435.38,8435.38,8435.38,8435.38,158000000
2007/12/31,11:04:00,8435.66,8435.66,8435.66,8435.66,153000000
2007/12/31,11:05:00,8436.90,8436.90,8436.90,8436.90,169000000
2007/12/31,11:06:00,8436.77,8436.77,8436.77,8436.77,214000000
2007/12/31,11:07:00,8436.22,8436.22,8436.22,8436.22,159000000
2007/12/31,11:08:00,8438.87,8438.87,8438.87,8438.87,206000000
2007/12/31,11:09:00,8437.57,8437.57,8437.57,8437.57,175000000
2007/12/31,11:10:00,8437.83,8437.83,8437.83,8437.83,173000000
2007/12/31,11:11:00,8438.72,8438.72,8438.72,8438.72,244000000
2007/12/31,11:12:00,8440.10,8440.10,8440.10,8440.10,163000000
2007/12/31,11:13:00,8439.44,8439.44,8439.44,8439.44,196000000
2007/12/31,11:14:00,8439.65,8439.65,8439.65,8439.65,159000000
2007/12/31,11:15:00,8439.26,8439.26,8439.26,8439.26,123000000
2007/12/31,11:16:00,8440.82,8440.82,8440.82,8440.82,161000000
2007/12/31,11:17:00,8439.96,8439.96,8439.96,8439.96,131000000
2007/12/31,11:18:00,8439.35,8439.35,8439.35,8439.35,196000000
2007/12/31,11:19:00,8441.22,8441.22,8441.22,8441.22,163000000
2007/12/31,11:20:00,8439.68,8439.68,8439.68,8439.68,162000000
2007/12/31,11:21:00,8439.33,8439.33,8439.33,8439.33,181000000
2007/12/31,11:22:00,8437.82,8437.82,8437.82,8437.82,242000000
2007/12/31,11:23:00,8439.61,8439.61,8439.61,8439.61,255000000
2007/12/31,11:24:00,8440.53,8440.53,8440.53,8440.53,159000000
2007/12/31,11:25:00,8439.46,8439.46,8439.46,8439.46,155000000
2007/12/31,11:26:00,8440.67,8440.67,8440.67,8440.67,174000000
2007/12/31,11:27:00,8438.89,8438.89,8438.89,8438.89,152000000
2007/12/31,11:28:00,8441.04,8441.04,8441.04,8441.04,177000000
2007/12/31,11:29:00,8439.72,8439.72,8439.72,8439.72,126000000
2007/12/31,11:30:00,8439.24,8439.24,8439.24,8439.24,224000000
2007/12/31,11:31:00,8441.12,8441.12,8441.12,8441.12,184000000
2007/12/31,11:32:00,8441.50,8441.50,8441.50,8441.50,119000000
2007/12/31,11:33:00,8443.34,8443.34,8443.34,8443.34,176000000
2007/12/31,11:34:00,8444.16,8444.16,8444.16,8444.16,158000000
2007/12/31,11:35:00,8445.41,8445.41,8445.41,8445.41,156000000
2007/12/31,11:36:00,8448.74,8448.74,8448.74,8448.74,227000000
2007/12/31,11:37:00,8446.40,8446.40,8446.40,8446.40,165000000
2007/12/31,11:38:00,8449.23,8449.23,8449.23,8449.23,211000000
2007/12/31,11:39:00,8452.02,8452.02,8452.02,8452.02,206000000
2007/12/31,11:40:00,8452.96,8452.96,8452.96,8452.96,218000000
2007/12/31,11:41:00,8455.31,8455.31,8455.31,8455.31,270000000
2007/12/31,11:42:00,8452.08,8452.08,8452.08,8452.08,186000000
2007/12/31,11:43:00,8454.39,8454.39,8454.39,8454.39,214000000
2007/12/31,11:44:00,8451.36,8451.36,8451.36,8451.36,206000000
2007/12/31,11:45:00,8452.94,8452.94,8452.94,8452.94,210000000
2007/12/31,11:46:00,8454.60,8454.60,8454.60,8454.60,227000000
2007/12/31,11:47:00,8454.73,8454.73,8454.73,8454.73,194000000
2007/12/31,11:48:00,8454.44,8454.44,8454.44,8454.44,228000000
2007/12/31,11:49:00,8451.94,8451.94,8451.94,8451.94,183000000
2007/12/31,11:50:00,8455.44,8455.44,8455.44,8455.44,227000000
2007/12/31,11:51:00,8453.48,8453.48,8453.48,8453.48,194000000
2007/12/31,11:52:00,8453.02,8453.02,8453.02,8453.02,130000000
2007/12/31,11:53:00,8449.66,8449.66,8449.66,8449.66,176000000
2007/12/31,11:54:00,8452.57,8452.57,8452.57,8452.57,173000000
2007/12/31,11:55:00,8451.16,8451.16,8451.16,8451.16,133000000
2007/12/31,11:56:00,8451.05,8451.05,8451.05,8451.05,186000000
2007/12/31,11:57:00,8451.55,8451.55,8451.55,8451.55,154000000
2007/12/31,11:58:00,8452.96,8452.96,8452.96,8452.96,180000000
2007/12/31,11:59:00,8452.35,8452.35,8452.35,8452.35,132000000
2007/12/31,12:00:00,8451.33,8451.33,8451.33,8451.33,144000000
2007/12/31,12:01:00,8450.67,8450.67,8450.67,8450.67,181000000
2007/12/31,12:02:00,8450.19,8450.19,8450.19,8450.19,127000000
2007/12/31,12:03:00,8447.99,8447.99,8447.99,8447.99,201000000
2007/12/31,12:04:00,8448.70,8448.70,8448.70,8448.70,141000000
2007/12/31,12:05:00,8448.32,8448.32,8448.32,8448.32,133000000
2007/12/31,12:06:00,8446.26,8446.26,8446.26,8446.26,206000000
2007/12/31,12:07:00,8447.61,8447.61,8447.61,8447.61,124000000
2007/12/31,12:08:00,8447.62,8447.62,8447.62,8447.62,194000000
2007/12/31,12:09:00,8446.94,8446.94,8446.94,8446.94,116000000
2007/12/31,12:10:00,8446.22,8446.22,8446.22,8446.22,149000000
2007/12/31,12:11:00,8446.85,8446.85,8446.85,8446.85,159000000
2007/12/31,12:12:00,8446.02,8446.02,8446.02,8446.02,128000000
2007/12/31,12:13:00,8448.88,8448.88,8448.88,8448.88,203000000
2007/12/31,12:14:00,8451.08,8451.08,8451.08,8451.08,250000000
2007/12/31,12:15:00,8449.36,8449.36,8449.36,8449.36,171000000
2007/12/31,12:16:00,8450.81,8450.81,8450.81,8450.81,156000000
2007/12/31,12:17:00,8451.32,8451.32,8451.32,8451.32,137000000
2007/12/31,12:18:00,8452.62,8452.62,8452.62,8452.62,247000000
2007/12/31,12:19:00,8451.69,8451.69,8451.69,8451.69,220000000
2007/12/31,12:20:00,8453.23,8453.23,8453.23,8453.23,227000000
2007/12/31,12:21:00,8454.52,8454.52,8454.52,8454.52,254000000
2007/12/31,12:22:00,8453.03,8453.03,8453.03,8453.03,176000000
2007/12/31,12:23:00,8454.22,8454.22,8454.22,8454.22,204000000
2007/12/31,12:24:00,8454.03,8454.03,8454.03,8454.03,163000000
2007/12/31,12:25:00,8455.17,8455.17,8455.17,8455.17,166000000
2007/12/31,12:26:00,8456.34,8456.34,8456.34,8456.34,200000000
2007/12/31,12:27:00,8456.88,8456.88,8456.88,8456.88,168000000
2007/12/31,12:28:00,8453.36,8453.36,8453.36,8453.36,222000000
2007/12/31,12:29:00,8455.55,8455.55,8455.55,8455.55,149000000
2007/12/31,12:30:00,8457.15,8457.15,8457.15,8457.15,161000000
2007/12/31,12:31:00,8461.37,8461.37,8461.37,8461.37,213000000
2007/12/31,12:32:00,8461.11,8461.11,8461.11,8461.11,160000000
2007/12/31,12:33:00,8460.10,8460.10,8460.10,8460.10,214000000
2007/12/31,12:34:00,8460.54,8460.54,8460.54,8460.54,211000000
2007/12/31,12:35:00,8460.45,8460.45,8460.45,8460.45,222000000
2007/12/31,12:36:00,8459.87,8459.87,8459.87,8459.87,230000000
2007/12/31,12:37:00,8460.35,8460.35,8460.35,8460.35,215000000
2007/12/31,12:38:00,8462.48,8462.48,8462.48,8462.48,264000000
2007/12/31,12:39:00,8464.44,8464.44,8464.44,8464.44,233000000
2007/12/31,12:40:00,8464.06,8464.06,8464.06,8464.06,224000000
2007/12/31,12:41:00,8461.40,8461.40,8461.40,8461.40,240000000
2007/12/31,12:42:00,8463.25,8463.25,8463.25,8463.25,209000000
2007/12/31,12:43:00,8464.08,8464.08,8464.08,8464.08,332000000
2007/12/31,12:44:00,8465.53,8465.53,8465.53,8465.53,259000000
2007/12/31,12:45:00,8466.15,8466.15,8466.15,8466.15,358000000
2007/12/31,12:46:00,8469.35,8469.35,8469.35,8469.35,397000000
2007/12/31,12:47:00,8468.38,8468.38,8468.38,8468.38,284000000
2007/12/31,12:48:00,8467.73,8467.73,8467.73,8467.73,360000000
2007/12/31,12:49:00,8467.29,8467.29,8467.29,8467.29,226000000
2007/12/31,12:50:00,8468.99,8468.99,8468.99,8468.99,219000000
2007/12/31,12:51:00,8466.85,8466.85,8466.85,8466.85,265000000
2007/12/31,12:52:00,8469.54,8469.54,8469.54,8469.54,211000000
2007/12/31,12:53:00,8469.11,8469.11,8469.11,8469.11,259000000
2007/12/31,12:54:00,8468.61,8468.61,8468.61,8468.61,225000000
2007/12/31,12:55:00,8469.96,8469.96,8469.96,8469.96,280000000
2007/12/31,12:56:00,8470.69,8470.69,8470.69,8470.69,285000000
2007/12/31,12:57:00,8474.31,8474.31,8474.31,8474.31,310000000
2007/12/31,12:58:00,8476.83,8476.83,8476.83,8476.83,381000000
2007/12/31,12:59:00,8478.50,8478.50,8478.50,8478.50,381000000
2007/12/31,13:00:00,8485.92,8485.92,8485.92,8485.92,558000000
2007/12/31,13:01:00,8488.56,8488.56,8488.56,8488.56,452000000
2007/12/31,13:02:00,8488.28,8488.28,8488.28,8488.28,384000000
2007/12/31,13:03:00,8490.19,8490.19,8490.19,8490.19,467000000
2007/12/31,13:04:00,8488.17,8488.17,8488.17,8488.17,343000000
2007/12/31,13:05:00,8487.27,8487.27,8487.27,8487.27,342000000
2007/12/31,13:06:00,8484.98,8484.98,8484.98,8484.98,390000000
2007/12/31,13:07:00,8485.53,8485.53,8485.53,8485.53,296000000
2007/12/31,13:08:00,8484.11,8484.11,8484.11,8484.11,445000000
2007/12/31,13:09:00,8482.82,8482.82,8482.82,8482.82,314000000
2007/12/31,13:10:00,8480.67,8480.67,8480.67,8480.67,391000000
2007/12/31,13:11:00,8482.87,8482.87,8482.87,8482.87,406000000
2007/12/31,13:12:00,8480.41,8480.41,8480.41,8480.41,330000000
2007/12/31,13:13:00,8484.60,8484.60,8484.60,8484.60,453000000
2007/12/31,13:14:00,8484.18,8484.18,8484.18,8484.18,553000000
2007/12/31,13:15:00,8485.49,8485.49,8485.49,8485.49,403000000
2007/12/31,13:16:00,8486.19,8486.19,8486.19,8486.19,477000000
2007/12/31,13:17:00,8484.18,8484.18,8484.18,8484.18,430000000
2007/12/31,13:18:00,8484.36,8484.36,8484.36,8484.36,449000000
2007/12/31,13:19:00,8484.75,8484.75,8484.75,8484.75,443000000
2007/12/31,13:20:00,8484.43,8484.43,8484.43,8484.43,432000000
2007/12/31,13:21:00,8485.39,8485.39,8485.39,8485.39,575000000
2007/12/31,13:22:00,8486.00,8486.00,8486.00,8486.00,489000000
2007/12/31,13:23:00,8486.63,8486.63,8486.63,8486.63,691000000
2007/12/31,13:24:00,8483.50,8483.50,8483.50,8483.50,731000000
2007/12/31,13:25:00,8487.64,8487.64,8487.64,8487.64,790000000
2007/12/31,13:26:00,8487.64,8487.64,8487.64,8487.64,0
2007/12/31,13:27:00,8487.64,8487.64,8487.64,8487.64,0
2007/12/31,13:28:00,8487.64,8487.64,8487.64,8487.64,0
2007/12/31,13:29:00,8487.64,8487.64,8487.64,8487.64,0
2007/12/31,13:30:00,8506.28,8506.28,8506.28,8506.28,2874032640
2008/1/2,09:01:00,8491.57,8491.57,8491.57,8491.57,2340999936
2008/1/2,09:02:00,8487.51,8487.51,8487.51,8487.51,551000000
2008/1/2,09:03:00,8487.43,8487.43,8487.43,8487.43,742000000
2008/1/2,09:04:00,8490.57,8490.57,8490.57,8490.57,727000000
2008/1/2,09:05:00,8491.93,8491.93,8491.93,8491.93,732000000
2008/1/2,09:06:00,8491.01,8491.01,8491.01,8491.01,975000000
2008/1/2,09:07:00,8490.06,8490.06,8490.06,8490.06,663000000
2008/1/2,09:08:00,8481.90,8481.90,8481.90,8481.90,753000000
2008/1/2,09:09:00,8470.59,8470.59,8470.59,8470.59,602000000
2008/1/2,09:10:00,8464.07,8464.07,8464.07,8464.07,462000000
2008/1/2,09:11:00,8451.64,8451.64,8451.64,8451.64,653000000
2008/1/2,09:12:00,8449.60,8449.60,8449.60,8449.60,508000000
2008/1/2,09:13:00,8445.49,8445.49,8445.49,8445.49,568000000
2008/1/2,09:14:00,8444.58,8444.58,8444.58,8444.58,572000000
2008/1/2,09:15:00,8445.60,8445.60,8445.60,8445.60,584000000
2008/1/2,09:16:00,8452.25,8452.25,8452.25,8452.25,730000000
2008/1/2,09:17:00,8452.97,8452.97,8452.97,8452.97,445000000
2008/1/2,09:18:00,8458.45,8458.45,8458.45,8458.45,489000000
2008/1/2,09:19:00,8463.79,8463.79,8463.79,8463.79,486000000
2008/1/2,09:20:00,8465.86,8465.86,8465.86,8465.86,437000000
2008/1/2,09:21:00,8470.71,8470.71,8470.71,8470.71,611000000
2008/1/2,09:22:00,8472.56,8472.56,8472.56,8472.56,482000000
2008/1/2,09:23:00,8475.97,8475.97,8475.97,8475.97,594000000
2008/1/2,09:24:00,8479.11,8479.11,8479.11,8479.11,628000000
2008/1/2,09:25:00,8482.59,8482.59,8482.59,8482.59,509000000
2008/1/2,09:26:00,8486.04,8486.04,8486.04,8486.04,819000000
2008/1/2,09:27:00,8486.70,8486.70,8486.70,8486.70,552000000
2008/1/2,09:28:00,8476.69,8476.69,8476.69,8476.69,701000000
2008/1/2,09:29:00,8471.22,8471.22,8471.22,8471.22,621000000
2008/1/2,09:30:00,8471.51,8471.51,8471.51,8471.51,411000000
2008/1/2,09:31:00,8468.41,8468.41,8468.41,8468.41,556000000
2008/1/2,09:32:00,8470.13,8470.13,8470.13,8470.13,331000000
2008/1/2,09:33:00,8472.43,8472.43,8472.43,8472.43,409000000
2008/1/2,09:34:00,8473.79,8473.79,8473.79,8473.79,382000000
2008/1/2,09:35:00,8473.51,8473.51,8473.51,8473.51,474000000
2008/1/2,09:36:00,8479.01,8479.01,8479.01,8479.01,602000000
2008/1/2,09:37:00,8480.44,8480.44,8480.44,8480.44,451000000
2008/1/2,09:38:00,8485.12,8485.12,8485.12,8485.12,484000000
2008/1/2,09:39:00,8484.78,8484.78,8484.78,8484.78,498000000
2008/1/2,09:40:00,8488.55,8488.55,8488.55,8488.55,459000000
2008/1/2,09:41:00,8491.12,8491.12,8491.12,8491.12,562000000
2008/1/2,09:42:00,8488.67,8488.67,8488.67,8488.67,452000000
2008/1/2,09:43:00,8488.33,8488.33,8488.33,8488.33,694000000
2008/1/2,09:44:00,8489.20,8489.20,8489.20,8489.20,497000000
2008/1/2,09:45:00,8490.06,8490.06,8490.06,8490.06,370000000
2008/1/2,09:46:00,8492.26,8492.26,8492.26,8492.26,507000000
2008/1/2,09:47:00,8490.86,8490.86,8490.86,8490.86,301000000
2008/1/2,09:48:00,8490.84,8490.84,8490.84,8490.84,398000000
2008/1/2,09:49:00,8488.91,8488.91,8488.91,8488.91,365000000
2008/1/2,09:50:00,8484.64,8484.64,8484.64,8484.64,352000000
2008/1/2,09:51:00,8483.28,8483.28,8483.28,8483.28,454000000
2008/1/2,09:52:00,8481.70,8481.70,8481.70,8481.70,380000000
2008/1/2,09:53:00,8485.50,8485.50,8485.50,8485.50,441000000
2008/1/2,09:54:00,8482.25,8482.25,8482.25,8482.25,405000000
2008/1/2,09:55:00,8480.42,8480.42,8480.42,8480.42,340000000
2008/1/2,09:56:00,8482.51,8482.51,8482.51,8482.51,427000000
2008/1/2,09:57:00,8484.37,8484.37,8484.37,8484.37,273000000
2008/1/2,09:58:00,8483.15,8483.15,8483.15,8483.15,478000000
2008/1/2,09:59:00,8485.05,8485.05,8485.05,8485.05,312000000
2008/1/2,10:00:00,8486.23,8486.23,8486.23,8486.23,254000000
2008/1/2,10:01:00,8484.77,8484.77,8484.77,8484.77,274000000
2008/1/2,10:02:00,8486.75,8486.75,8486.75,8486.75,250000000
2008/1/2,10:03:00,8487.89,8487.89,8487.89,8487.89,256000000
2008/1/2,10:04:00,8489.75,8489.75,8489.75,8489.75,313000000
2008/1/2,10:05:00,8492.62,8492.62,8492.62,8492.62,296000000
2008/1/2,10:06:00,8494.29,8494.29,8494.29,8494.29,479000000
2008/1/2,10:07:00,8497.76,8497.76,8497.76,8497.76,322000000
2008/1/2,10:08:00,8499.57,8499.57,8499.57,8499.57,369000000
2008/1/2,10:09:00,8496.01,8496.01,8496.01,8496.01,431000000
2008/1/2,10:10:00,8498.02,8498.02,8498.02,8498.02,327000000
2008/1/2,10:11:00,8494.87,8494.87,8494.87,8494.87,375000000
2008/1/2,10:12:00,8493.88,8493.88,8493.88,8493.88,264000000
2008/1/2,10:13:00,8493.11,8493.11,8493.11,8493.11,277000000
2008/1/2,10:14:00,8492.72,8492.72,8492.72,8492.72,242000000
2008/1/2,10:15:00,8496.05,8496.05,8496.05,8496.05,256000000
2008/1/2,10:16:00,8493.70,8493.70,8493.70,8493.70,274000000
2008/1/2,10:17:00,8496.04,8496.04,8496.04,8496.04,208000000
2008/1/2,10:18:00,8494.41,8494.41,8494.41,8494.41,220000000
2008/1/2,10:19:00,8496.19,8496.19,8496.19,8496.19,248000000
2008/1/2,10:20:00,8495.08,8495.08,8495.08,8495.08,219000000
2008/1/2,10:21:00,8492.52,8492.52,8492.52,8492.52,279000000
2008/1/2,10:22:00,8493.14,8493.14,8493.14,8493.14,230000000
2008/1/2,10:23:00,8491.94,8491.94,8491.94,8491.94,327000000
2008/1/2,10:24:00,8491.06,8491.06,8491.06,8491.06,273000000
2008/1/2,10:25:00,8490.37,8490.37,8490.37,8490.37,252000000
2008/1/2,10:26:00,8486.77,8486.77,8486.77,8486.77,292000000
2008/1/2,10:27:00,8488.24,8488.24,8488.24,8488.24,255000000
2008/1/2,10:28:00,8484.80,8484.80,8484.80,8484.80,318000000
2008/1/2,10:29:00,8482.95,8482.95,8482.95,8482.95,251000000
2008/1/2,10:30:00,8480.61,8480.61,8480.61,8480.61,245000000
2008/1/2,10:31:00,8480.53,8480.53,8480.53,8480.53,354000000
2008/1/2,10:32:00,8480.28,8480.28,8480.28,8480.28,277000000
2008/1/2,10:33:00,8479.25,8479.25,8479.25,8479.25,316000000
2008/1/2,10:34:00,8478.21,8478.21,8478.21,8478.21,320000000
2008/1/2,10:35:00,8479.39,8479.39,8479.39,8479.39,268000000
2008/1/2,10:36:00,8479.87,8479.87,8479.87,8479.87,300000000
2008/1/2,10:37:00,8479.13,8479.13,8479.13,8479.13,279000000
2008/1/2,10:38:00,8479.97,8479.97,8479.97,8479.97,303000000
2008/1/2,10:39:00,8481.29,8481.29,8481.29,8481.29,335000000
2008/1/2,10:40:00,8482.56,8482.56,8482.56,8482.56,247000000
2008/1/2,10:41:00,8482.54,8482.54,8482.54,8482.54,283000000
2008/1/2,10:42:00,8483.18,8483.18,8483.18,8483.18,186000000
2008/1/2,10:43:00,8484.27,8484.27,8484.27,8484.27,261000000
2008/1/2,10:44:00,8486.49,8486.49,8486.49,8486.49,253000000
2008/1/2,10:45:00,8487.66,8487.66,8487.66,8487.66,260000000
2008/1/2,10:46:00,8488.56,8488.56,8488.56,8488.56,261000000
2008/1/2,10:47:00,8489.32,8489.32,8489.32,8489.32,237000000
2008/1/2,10:48:00,8492.55,8492.55,8492.55,8492.55,317000000
2008/1/2,10:49:00,8495.77,8495.77,8495.77,8495.77,275000000
2008/1/2,10:50:00,8499.32,8499.32,8499.32,8499.32,305000000
2008/1/2,10:51:00,8502.02,8502.02,8502.02,8502.02,453000000
2008/1/2,10:52:00,8508.12,8508.12,8508.12,8508.12,290000000
2008/1/2,10:53:00,8511.59,8511.59,8511.59,8511.59,413000000
2008/1/2,10:54:00,8514.09,8514.09,8514.09,8514.09,381000000
2008/1/2,10:55:00,8516.69,8516.69,8516.69,8516.69,358000000
2008/1/2,10:56:00,8516.45,8516.45,8516.45,8516.45,496000000
2008/1/2,10:57:00,8513.83,8513.83,8513.83,8513.83,373000000
2008/1/2,10:58:00,8511.74,8511.74,8511.74,8511.74,356000000
2008/1/2,10:59:00,8510.18,8510.18,8510.18,8510.18,307000000
2008/1/2,11:00:00,8511.27,8511.27,8511.27,8511.27,243000000
2008/1/2,11:01:00,8510.18,8510.18,8510.18,8510.18,330000000
2008/1/2,11:02:00,8508.63,8508.63,8508.63,8508.63,205000000
2008/1/2,11:03:00,8504.39,8504.39,8504.39,8504.39,250000000
2008/1/2,11:04:00,8501.52,8501.52,8501.52,8501.52,263000000
2008/1/2,11:05:00,8500.73,8500.73,8500.73,8500.73,218000000
2008/1/2,11:06:00,8498.98,8498.98,8498.98,8498.98,294000000
2008/1/2,11:07:00,8498.19,8498.19,8498.19,8498.19,138000000
2008/1/2,11:08:00,8497.31,8497.31,8497.31,8497.31,192000000
2008/1/2,11:09:00,8497.52,8497.52,8497.52,8497.52,198000000
2008/1/2,11:10:00,8497.79,8497.79,8497.79,8497.79,175000000
2008/1/2,11:11:00,8496.91,8496.91,8496.91,8496.91,209000000
2008/1/2,11:12:00,8498.04,8498.04,8498.04,8498.04,159000000
2008/1/2,11:13:00,8499.04,8499.04,8499.04,8499.04,228000000
2008/1/2,11:14:00,8499.50,8499.50,8499.50,8499.50,245000000
2008/1/2,11:15:00,8502.23,8502.23,8502.23,8502.23,219000000
2008/1/2,11:16:00,8502.93,8502.93,8502.93,8502.93,231000000
2008/1/2,11:17:00,8505.93,8505.93,8505.93,8505.93,275000000
2008/1/2,11:18:00,8508.54,8508.54,8508.54,8508.54,345000000
2008/1/2,11:19:00,8510.17,8510.17,8510.17,8510.17,382000000
2008/1/2,11:20:00,8512.48,8512.48,8512.48,8512.48,441000000
2008/1/2,11:21:00,8509.87,8509.87,8509.87,8509.87,441000000
2008/1/2,11:22:00,8512.06,8512.06,8512.06,8512.06,239000000
2008/1/2,11:23:00,8512.25,8512.25,8512.25,8512.25,261000000
2008/1/2,11:24:00,8512.19,8512.19,8512.19,8512.19,307000000
2008/1/2,11:25:00,8512.46,8512.46,8512.46,8512.46,255000000
2008/1/2,11:26:00,8512.30,8512.30,8512.30,8512.30,237000000
2008/1/2,11:27:00,8511.77,8511.77,8511.77,8511.77,163000000
2008/1/2,11:28:00,8508.32,8508.32,8508.32,8508.32,260000000
2008/1/2,11:29:00,8506.44,8506.44,8506.44,8506.44,220000000
2008/1/2,11:30:00,8505.12,8505.12,8505.12,8505.12,300000000
2008/1/2,11:31:00,8506.53,8506.53,8506.53,8506.53,251000000
2008/1/2,11:32:00,8508.39,8508.39,8508.39,8508.39,219000000
2008/1/2,11:33:00,8509.80,8509.80,8509.80,8509.80,288000000
2008/1/2,11:34:00,8510.35,8510.35,8510.35,8510.35,257000000
2008/1/2,11:35:00,8512.82,8512.82,8512.82,8512.82,304000000
2008/1/2,11:36:00,8517.19,8517.19,8517.19,8517.19,286000000
2008/1/2,11:37:00,8518.01,8518.01,8518.01,8518.01,233000000
2008/1/2,11:38:00,8521.72,8521.72,8521.72,8521.72,352000000
2008/1/2,11:39:00,8522.33,8522.33,8522.33,8522.33,360000000
2008/1/2,11:40:00,8525.70,8525.70,8525.70,8525.70,457000000
2008/1/2,11:41:00,8526.50,8526.50,8526.50,8526.50,386000000
2008/1/2,11:42:00,8529.05,8529.05,8529.05,8529.05,343000000
2008/1/2,11:43:00,8529.39,8529.39,8529.39,8529.39,415000000
2008/1/2,11:44:00,8532.88,8532.88,8532.88,8532.88,380000000
2008/1/2,11:45:00,8532.92,8532.92,8532.92,8532.92,301000000
2008/1/2,11:46:00,8528.60,8528.60,8528.60,8528.60,351000000
2008/1/2,11:47:00,8528.40,8528.40,8528.40,8528.40,247000000
2008/1/2,11:48:00,8522.32,8522.32,8522.32,8522.32,313000000
2008/1/2,11:49:00,8521.59,8521.59,8521.59,8521.59,263000000
2008/1/2,11:50:00,8520.72,8520.72,8520.72,8520.72,247000000
2008/1/2,11:51:00,8520.08,8520.08,8520.08,8520.08,220000000
2008/1/2,11:52:00,8521.33,8521.33,8521.33,8521.33,155000000
2008/1/2,11:53:00,8520.52,8520.52,8520.52,8520.52,202000000
2008/1/2,11:54:00,8521.64,8521.64,8521.64,8521.64,153000000
2008/1/2,11:55:00,8521.35,8521.35,8521.35,8521.35,199000000
2008/1/2,11:56:00,8520.15,8520.15,8520.15,8520.15,199000000
2008/1/2,11:57:00,8519.48,8519.48,8519.48,8519.48,161000000
2008/1/2,11:58:00,8522.15,8522.15,8522.15,8522.15,210000000
2008/1/2,11:59:00,8519.84,8519.84,8519.84,8519.84,156000000
2008/1/2,12:00:00,8520.47,8520.47,8520.47,8520.47,226000000
2008/1/2,12:01:00,8518.38,8518.38,8518.38,8518.38,182000000
2008/1/2,12:02:00,8518.23,8518.23,8518.23,8518.23,163000000
2008/1/2,12:03:00,8518.44,8518.44,8518.44,8518.44,200000000
2008/1/2,12:04:00,8518.13,8518.13,8518.13,8518.13,204000000
2008/1/2,12:05:00,8519.66,8519.66,8519.66,8519.66,261000000
2008/1/2,12:06:00,8517.58,8517.58,8517.58,8517.58,268000000
2008/1/2,12:07:00,8513.92,8513.92,8513.92,8513.92,228000000
2008/1/2,12:08:00,8509.02,8509.02,8509.02,8509.02,389000000
2008/1/2,12:09:00,8503.26,8503.26,8503.26,8503.26,391000000
2008/1/2,12:10:00,8494.01,8494.01,8494.01,8494.01,667000000
2008/1/2,12:11:00,8484.22,8484.22,8484.22,8484.22,807000000
2008/1/2,12:12:00,8477.39,8477.39,8477.39,8477.39,566000000
2008/1/2,12:13:00,8463.10,8463.10,8463.10,8463.10,1156999936
2008/1/2,12:14:00,8452.29,8452.29,8452.29,8452.29,923000000
2008/1/2,12:15:00,8448.39,8448.39,8448.39,8448.39,733000000
2008/1/2,12:16:00,8449.20,8449.20,8449.20,8449.20,684000000
2008/1/2,12:17:00,8444.83,8444.83,8444.83,8444.83,532000000
2008/1/2,12:18:00,8442.62,8442.62,8442.62,8442.62,580000000
2008/1/2,12:19:00,8443.39,8443.39,8443.39,8443.39,412000000
2008/1/2,12:20:00,8443.31,8443.31,8443.31,8443.31,420000000
2008/1/2,12:21:00,8447.38,8447.38,8447.38,8447.38,364000000
2008/1/2,12:22:00,8448.83,8448.83,8448.83,8448.83,266000000
2008/1/2,12:23:00,8452.48,8452.48,8452.48,8452.48,327000000
2008/1/2,12:24:00,8451.93,8451.93,8451.93,8451.93,227000000
2008/1/2,12:25:00,8454.55,8454.55,8454.55,8454.55,247000000
2008/1/2,12:26:00,8456.81,8456.81,8456.81,8456.81,208000000
2008/1/2,12:27:00,8458.75,8458.75,8458.75,8458.75,157000000
2008/1/2,12:28:00,8462.30,8462.30,8462.30,8462.30,203000000
2008/1/2,12:29:00,8461.23,8461.23,8461.23,8461.23,178000000
2008/1/2,12:30:00,8460.45,8460.45,8460.45,8460.45,191000000
2008/1/2,12:31:00,8457.19,8457.19,8457.19,8457.19,276000000
2008/1/2,12:32:00,8449.98,8449.98,8449.98,8449.98,332000000
2008/1/2,12:33:00,8446.37,8446.37,8446.37,8446.37,403000000
2008/1/2,12:34:00,8437.75,8437.75,8437.75,8437.75,452000000
2008/1/2,12:35:00,8428.99,8428.99,8428.99,8428.99,555000000
2008/1/2,12:36:00,8415.64,8415.64,8415.64,8415.64,996000000
2008/1/2,12:37:00,8405.50,8405.50,8405.50,8405.50,735000000
2008/1/2,12:38:00,8394.91,8394.91,8394.91,8394.91,939000000
2008/1/2,12:39:00,8387.96,8387.96,8387.96,8387.96,792000000
2008/1/2,12:40:00,8394.67,8394.67,8394.67,8394.67,595000000
2008/1/2,12:41:00,8403.13,8403.13,8403.13,8403.13,549000000
2008/1/2,12:42:00,8409.66,8409.66,8409.66,8409.66,305000000
2008/1/2,12:43:00,8418.06,8418.06,8418.06,8418.06,430000000
2008/1/2,12:44:00,8416.65,8416.65,8416.65,8416.65,332000000
2008/1/2,12:45:00,8418.16,8418.16,8418.16,8418.16,315000000
2008/1/2,12:46:00,8412.67,8412.67,8412.67,8412.67,342000000
2008/1/2,12:47:00,8410.32,8410.32,8410.32,8410.32,255000000
2008/1/2,12:48:00,8407.58,8407.58,8407.58,8407.58,271000000
2008/1/2,12:49:00,8406.63,8406.63,8406.63,8406.63,248000000
2008/1/2,12:50:00,8406.19,8406.19,8406.19,8406.19,270000000
2008/1/2,12:51:00,8402.53,8402.53,8402.53,8402.53,296000000
2008/1/2,12:52:00,8403.61,8403.61,8403.61,8403.61,204000000
2008/1/2,12:53:00,8402.69,8402.69,8402.69,8402.69,285000000
2008/1/2,12:54:00,8400.22,8400.22,8400.22,8400.22,187000000
2008/1/2,12:55:00,8401.10,8401.10,8401.10,8401.10,258000000
2008/1/2,12:56:00,8397.59,8397.59,8397.59,8397.59,298000000
2008/1/2,12:57:00,8395.04,8395.04,8395.04,8395.04,389000000
2008/1/2,12:58:00,8385.74,8385.74,8385.74,8385.74,657000000
2008/1/2,12:59:00,8380.78,8380.78,8380.78,8380.78,456000000
2008/1/2,13:00:00,8373.66,8373.66,8373.66,8373.66,682000000
2008/1/2,13:01:00,8363.99,8363.99,8363.99,8363.99,837000000
2008/1/2,13:02:00,8360.18,8360.18,8360.18,8360.18,684000000
2008/1/2,13:03:00,8360.35,8360.35,8360.35,8360.35,715000000
2008/1/2,13:04:00,8366.33,8366.33,8366.33,8366.33,468000000
2008/1/2,13:05:00,8372.00,8372.00,8372.00,8372.00,443000000
2008/1/2,13:06:00,8378.63,8378.63,8378.63,8378.63,417000000
2008/1/2,13:07:00,8381.72,8381.72,8381.72,8381.72,356000000
2008/1/2,13:08:00,8380.13,8380.13,8380.13,8380.13,407000000
2008/1/2,13:09:00,8369.27,8369.27,8369.27,8369.27,590000000
2008/1/2,13:10:00,8363.69,8363.69,8363.69,8363.69,518000000
2008/1/2,13:11:00,8355.80,8355.80,8355.80,8355.80,577000000
2008/1/2,13:12:00,8358.58,8358.58,8358.58,8358.58,370000000
2008/1/2,13:13:00,8355.19,8355.19,8355.19,8355.19,440000000
2008/1/2,13:14:00,8355.23,8355.23,8355.23,8355.23,435000000
2008/1/2,13:15:00,8346.74,8346.74,8346.74,8346.74,511000000
2008/1/2,13:16:00,8344.82,8344.82,8344.82,8344.82,607000000
2008/1/2,13:17:00,8336.48,8336.48,8336.48,8336.48,568000000
2008/1/2,13:18:00,8327.83,8327.83,8327.83,8327.83,849000000
2008/1/2,13:19:00,8321.80,8321.80,8321.80,8321.80,747000000
2008/1/2,13:20:00,8319.58,8319.58,8319.58,8319.58,678000000
2008/1/2,13:21:00,8321.17,8321.17,8321.17,8321.17,786000000
2008/1/2,13:22:00,8323.53,8323.53,8323.53,8323.53,552000000
2008/1/2,13:23:00,8325.02,8325.02,8325.02,8325.02,705000000
2008/1/2,13:24:00,8328.60,8328.60,8328.60,8328.60,569000000
2008/1/2,13:25:00,8332.64,8332.64,8332.64,8332.64,531000000
2008/1/2,13:26:00,8332.64,8332.64,8332.64,8332.64,0
2008/1/2,13:27:00,8332.64,8332.64,8332.64,8332.64,0
2008/1/2,13:28:00,8332.64,8332.64,8332.64,8332.64,0
2008/1/2,13:29:00,8332.64,8332.64,8332.64,8332.64,0
2008/1/2,13:30:00,8323.05,8323.05,8323.05,8323.05,4281999872
2008/1/3,09:01:00,8171.68,8171.68,8171.68,8171.68,3348999936
2008/1/3,09:02:00,8171.86,8171.86,8171.86,8171.86,927000000
2008/1/3,09:03:00,8174.53,8174.53,8174.53,8174.53,1022000000
2008/1/3,09:04:00,8178.74,8178.74,8178.74,8178.74,878000000
2008/1/3,09:05:00,8184.20,8184.20,8184.20,8184.20,814000000
2008/1/3,09:06:00,8184.03,8184.03,8184.03,8184.03,1035000000
2008/1/3,09:07:00,8182.90,8182.90,8182.90,8182.90,743000000
2008/1/3,09:08:00,8183.89,8183.89,8183.89,8183.89,700000000
2008/1/3,09:09:00,8183.36,8183.36,8183.36,8183.36,756000000
2008/1/3,09:10:00,8182.44,8182.44,8182.44,8182.44,672000000
2008/1/3,09:11:00,8161.19,8161.19,8161.19,8161.19,1056000000
2008/1/3,09:12:00,8161.26,8161.26,8161.26,8161.26,667000000
2008/1/3,09:13:00,8163.73,8163.73,8163.73,8163.73,780000000
2008/1/3,09:14:00,8165.47,8165.47,8165.47,8165.47,714000000
2008/1/3,09:15:00,8167.28,8167.28,8167.28,8167.28,535000000
2008/1/3,09:16:00,8174.23,8174.23,8174.23,8174.23,738000000
2008/1/3,09:17:00,8178.15,8178.15,8178.15,8178.15,523000000
2008/1/3,09:18:00,8181.90,8181.90,8181.90,8181.90,577000000
2008/1/3,09:19:00,8176.74,8176.74,8176.74,8176.74,675000000
2008/1/3,09:20:00,8178.12,8178.12,8178.12,8178.12,445000000
2008/1/3,09:21:00,8168.37,8168.37,8168.37,8168.37,666000000
2008/1/3,09:22:00,8168.99,8168.99,8168.99,8168.99,436000000
2008/1/3,09:23:00,8164.72,8164.72,8164.72,8164.72,481000000
2008/1/3,09:24:00,8163.93,8163.93,8163.93,8163.93,538000000
2008/1/3,09:25:00,8157.06,8157.06,8157.06,8157.06,497000000
2008/1/3,09:26:00,8149.76,8149.76,8149.76,8149.76,708000000
2008/1/3,09:27:00,8142.52,8142.52,8142.52,8142.52,787000000
2008/1/3,09:28:00,8137.82,8137.82,8137.82,8137.82,773000000
2008/1/3,09:29:00,8131.84,8131.84,8131.84,8131.84,747000000
2008/1/3,09:30:00,8130.41,8130.41,8130.41,8130.41,576000000
2008/1/3,09:31:00,8132.14,8132.14,8132.14,8132.14,710000000
2008/1/3,09:32:00,8135.38,8135.38,8135.38,8135.38,589000000
2008/1/3,09:33:00,8141.78,8141.78,8141.78,8141.78,500000000
2008/1/3,09:34:00,8143.40,8143.40,8143.40,8143.40,543000000
2008/1/3,09:35:00,8150.01,8150.01,8150.01,8150.01,446000000
2008/1/3,09:36:00,8154.00,8154.00,8154.00,8154.00,462000000
2008/1/3,09:37:00,8156.88,8156.88,8156.88,8156.88,315000000
2008/1/3,09:38:00,8154.01,8154.01,8154.01,8154.01,402000000
2008/1/3,09:39:00,8155.09,8155.09,8155.09,8155.09,352000000
2008/1/3,09:40:00,8155.08,8155.08,8155.08,8155.08,245000000
2008/1/3,09:41:00,8156.87,8156.87,8156.87,8156.87,383000000
2008/1/3,09:42:00,8157.08,8157.08,8157.08,8157.08,242000000
2008/1/3,09:43:00,8155.39,8155.39,8155.39,8155.39,359000000
2008/1/3,09:44:00,8158.55,8158.55,8158.55,8158.55,314000000
2008/1/3,09:45:00,8162.28,8162.28,8162.28,8162.28,340000000
2008/1/3,09:46:00,8166.71,8166.71,8166.71,8166.71,381000000
2008/1/3,09:47:00,8170.97,8170.97,8170.97,8170.97,294000000
2008/1/3,09:48:00,8173.50,8173.50,8173.50,8173.50,406000000
2008/1/3,09:49:00,8180.01,8180.01,8180.01,8180.01,508000000
2008/1/3,09:50:00,8177.10,8177.10,8177.10,8177.10,431000000
2008/1/3,09:51:00,8176.28,8176.28,8176.28,8176.28,588000000
2008/1/3,09:52:00,8177.06,8177.06,8177.06,8177.06,393000000
2008/1/3,09:53:00,8171.43,8171.43,8171.43,8171.43,490000000
2008/1/3,09:54:00,8170.63,8170.63,8170.63,8170.63,454000000
2008/1/3,09:55:00,8169.21,8169.21,8169.21,8169.21,277000000
2008/1/3,09:56:00,8169.84,8169.84,8169.84,8169.84,388000000
2008/1/3,09:57:00,8170.77,8170.77,8170.77,8170.77,268000000
2008/1/3,09:58:00,8171.49,8171.49,8171.49,8171.49,268000000
2008/1/3,09:59:00,8172.77,8172.77,8172.77,8172.77,219000000
2008/1/3,10:00:00,8174.03,8174.03,8174.03,8174.03,250000000
2008/1/3,10:01:00,8177.03,8177.03,8177.03,8177.03,359000000
2008/1/3,10:02:00,8176.93,8176.93,8176.93,8176.93,320000000
2008/1/3,10:03:00,8178.39,8178.39,8178.39,8178.39,306000000
2008/1/3,10:04:00,8181.20,8181.20,8181.20,8181.20,296000000
2008/1/3,10:05:00,8181.46,8181.46,8181.46,8181.46,307000000
2008/1/3,10:06:00,8183.80,8183.80,8183.80,8183.80,390000000
2008/1/3,10:07:00,8186.59,8186.59,8186.59,8186.59,247000000
2008/1/3,10:08:00,8186.21,8186.21,8186.21,8186.21,281000000
2008/1/3,10:09:00,8183.33,8183.33,8183.33,8183.33,328000000
2008/1/3,10:10:00,8182.34,8182.34,8182.34,8182.34,329000000
2008/1/3,10:11:00,8177.10,8177.10,8177.10,8177.10,705000000
2008/1/3,10:12:00,8170.17,8170.17,8170.17,8170.17,1063000000
2008/1/3,10:13:00,8159.34,8159.34,8159.34,8159.34,992000000
2008/1/3,10:14:00,8151.80,8151.80,8151.80,8151.80,819000000
2008/1/3,10:15:00,8147.75,8147.75,8147.75,8147.75,667000000
2008/1/3,10:16:00,8142.61,8142.61,8142.61,8142.61,984000000
2008/1/3,10:17:00,8143.56,8143.56,8143.56,8143.56,541000000
2008/1/3,10:18:00,8145.80,8145.80,8145.80,8145.80,559000000
2008/1/3,10:19:00,8144.74,8144.74,8144.74,8144.74,402000000
2008/1/3,10:20:00,8145.92,8145.92,8145.92,8145.92,327000000
2008/1/3,10:21:00,8147.97,8147.97,8147.97,8147.97,732000000
2008/1/3,10:22:00,8153.94,8153.94,8153.94,8153.94,610000000
2008/1/3,10:23:00,8160.65,8160.65,8160.65,8160.65,495000000
2008/1/3,10:24:00,8164.14,8164.14,8164.14,8164.14,328000000
2008/1/3,10:25:00,8166.70,8166.70,8166.70,8166.70,312000000
2008/1/3,10:26:00,8170.67,8170.67,8170.67,8170.67,338000000
2008/1/3,10:27:00,8169.71,8169.71,8169.71,8169.71,219000000
2008/1/3,10:28:00,8170.28,8170.28,8170.28,8170.28,341000000
2008/1/3,10:29:00,8167.22,8167.22,8167.22,8167.22,257000000
2008/1/3,10:30:00,8167.33,8167.33,8167.33,8167.33,289000000
2008/1/3,10:31:00,8167.23,8167.23,8167.23,8167.23,322000000
2008/1/3,10:32:00,8169.15,8169.15,8169.15,8169.15,187000000
2008/1/3,10:33:00,8168.61,8168.61,8168.61,8168.61,332000000
2008/1/3,10:34:00,8168.13,8168.13,8168.13,8168.13,173000000
2008/1/3,10:35:00,8169.39,8169.39,8169.39,8169.39,164000000
2008/1/3,10:36:00,8168.35,8168.35,8168.35,8168.35,213000000
2008/1/3,10:37:00,8167.36,8167.36,8167.36,8167.36,207000000
2008/1/3,10:38:00,8164.70,8164.70,8164.70,8164.70,240000000
2008/1/3,10:39:00,8162.66,8162.66,8162.66,8162.66,272000000
2008/1/3,10:40:00,8161.98,8161.98,8161.98,8161.98,363000000
2008/1/3,10:41:00,8155.21,8155.21,8155.21,8155.21,498000000
2008/1/3,10:42:00,8149.18,8149.18,8149.18,8149.18,352000000
2008/1/3,10:43:00,8141.17,8141.17,8141.17,8141.17,832000000
2008/1/3,10:44:00,8134.30,8134.30,8134.30,8134.30,684000000
2008/1/3,10:45:00,8135.78,8135.78,8135.78,8135.78,356000000
2008/1/3,10:46:00,8136.28,8136.28,8136.28,8136.28,375000000
2008/1/3,10:47:00,8136.36,8136.36,8136.36,8136.36,305000000
2008/1/3,10:48:00,8136.97,8136.97,8136.97,8136.97,360000000
2008/1/3,10:49:00,8138.33,8138.33,8138.33,8138.33,195000000
2008/1/3,10:50:00,8137.85,8137.85,8137.85,8137.85,204000000
2008/1/3,10:51:00,8141.74,8141.74,8141.74,8141.74,187000000
2008/1/3,10:52:00,8143.11,8143.11,8143.11,8143.11,166000000
2008/1/3,10:53:00,8144.47,8144.47,8144.47,8144.47,264000000
2008/1/3,10:54:00,8144.00,8144.00,8144.00,8144.00,225000000
2008/1/3,10:55:00,8148.70,8148.70,8148.70,8148.70,207000000
2008/1/3,10:56:00,8147.92,8147.92,8147.92,8147.92,258000000
2008/1/3,10:57:00,8148.45,8148.45,8148.45,8148.45,172000000
2008/1/3,10:58:00,8150.35,8150.35,8150.35,8150.35,205000000
2008/1/3,10:59:00,8151.34,8151.34,8151.34,8151.34,143000000
2008/1/3,11:00:00,8153.32,8153.32,8153.32,8153.32,138000000
2008/1/3,11:01:00,8154.97,8154.97,8154.97,8154.97,191000000
2008/1/3,11:02:00,8156.57,8156.57,8156.57,8156.57,136000000
2008/1/3,11:03:00,8158.38,8158.38,8158.38,8158.38,169000000
2008/1/3,11:04:00,8158.65,8158.65,8158.65,8158.65,150000000
2008/1/3,11:05:00,8157.95,8157.95,8157.95,8157.95,186000000
2008/1/3,11:06:00,8158.71,8158.71,8158.71,8158.71,241000000
2008/1/3,11:07:00,8162.22,8162.22,8162.22,8162.22,156000000
2008/1/3,11:08:00,8162.31,8162.31,8162.31,8162.31,278000000
2008/1/3,11:09:00,8167.27,8167.27,8167.27,8167.27,220000000
2008/1/3,11:10:00,8174.75,8174.75,8174.75,8174.75,427000000
2008/1/3,11:11:00,8190.47,8190.47,8190.47,8190.47,839000000
2008/1/3,11:12:00,8197.51,8197.51,8197.51,8197.51,573000000
2008/1/3,11:13:00,8201.86,8201.86,8201.86,8201.86,628000000
2008/1/3,11:14:00,8206.87,8206.87,8206.87,8206.87,448000000
2008/1/3,11:15:00,8208.98,8208.98,8208.98,8208.98,411000000
2008/1/3,11:16:00,8208.92,8208.92,8208.92,8208.92,440000000
2008/1/3,11:17:00,8207.63,8207.63,8207.63,8207.63,326000000
2008/1/3,11:18:00,8203.53,8203.53,8203.53,8203.53,388000000
2008/1/3,11:19:00,8200.75,8200.75,8200.75,8200.75,259000000
2008/1/3,11:20:00,8195.72,8195.72,8195.72,8195.72,261000000
2008/1/3,11:21:00,8193.81,8193.81,8193.81,8193.81,336000000
2008/1/3,11:22:00,8195.21,8195.21,8195.21,8195.21,216000000
2008/1/3,11:23:00,8204.36,8204.36,8204.36,8204.36,432000000
2008/1/3,11:24:00,8210.91,8210.91,8210.91,8210.91,370000000
2008/1/3,11:25:00,8214.10,8214.10,8214.10,8214.10,351000000
2008/1/3,11:26:00,8215.52,8215.52,8215.52,8215.52,381000000
2008/1/3,11:27:00,8217.63,8217.63,8217.63,8217.63,221000000
2008/1/3,11:28:00,8209.09,8209.09,8209.09,8209.09,348000000
2008/1/3,11:29:00,8192.74,8192.74,8192.74,8192.74,474000000
2008/1/3,11:30:00,8186.73,8186.73,8186.73,8186.73,360000000
2008/1/3,11:31:00,8185.71,8185.71,8185.71,8185.71,250000000
2008/1/3,11:32:00,8183.74,8183.74,8183.74,8183.74,143000000
2008/1/3,11:33:00,8185.34,8185.34,8185.34,8185.34,152000000
2008/1/3,11:34:00,8184.49,8184.49,8184.49,8184.49,157000000
2008/1/3,11:35:00,8185.95,8185.95,8185.95,8185.95,173000000
2008/1/3,11:36:00,8184.96,8184.96,8184.96,8184.96,220000000
2008/1/3,11:37:00,8187.89,8187.89,8187.89,8187.89,109000000
2008/1/3,11:38:00,8188.71,8188.71,8188.71,8188.71,206000000
2008/1/3,11:39:00,8189.35,8189.35,8189.35,8189.35,181000000
2008/1/3,11:40:00,8188.51,8188.51,8188.51,8188.51,150000000
2008/1/3,11:41:00,8190.41,8190.41,8190.41,8190.41,179000000
2008/1/3,11:42:00,8190.62,8190.62,8190.62,8190.62,140000000
2008/1/3,11:43:00,8192.32,8192.32,8192.32,8192.32,219000000
2008/1/3,11:44:00,8192.84,8192.84,8192.84,8192.84,175000000
2008/1/3,11:45:00,8195.19,8195.19,8195.19,8195.19,140000000
2008/1/3,11:46:00,8195.15,8195.15,8195.15,8195.15,182000000
2008/1/3,11:47:00,8197.63,8197.63,8197.63,8197.63,180000000
2008/1/3,11:48:00,8193.75,8193.75,8193.75,8193.75,357000000
2008/1/3,11:49:00,8189.94,8189.94,8189.94,8189.94,305000000
2008/1/3,11:50:00,8189.34,8189.34,8189.34,8189.34,278000000
2008/1/3,11:51:00,8189.94,8189.94,8189.94,8189.94,193000000
2008/1/3,11:52:00,8188.76,8188.76,8188.76,8188.76,135000000
2008/1/3,11:53:00,8189.19,8189.19,8189.19,8189.19,206000000
2008/1/3,11:54:00,8189.18,8189.18,8189.18,8189.18,136000000
2008/1/3,11:55:00,8187.44,8187.44,8187.44,8187.44,142000000
2008/1/3,11:56:00,8188.57,8188.57,8188.57,8188.57,181000000
2008/1/3,11:57:00,8187.53,8187.53,8187.53,8187.53,145000000
2008/1/3,11:58:00,8188.97,8188.97,8188.97,8188.97,170000000
2008/1/3,11:59:00,8190.52,8190.52,8190.52,8190.52,116000000
2008/1/3,12:00:00,8189.95,8189.95,8189.95,8189.95,119000000
2008/1/3,12:01:00,8193.60,8193.60,8193.60,8193.60,196000000
2008/1/3,12:02:00,8199.49,8199.49,8199.49,8199.49,201000000
2008/1/3,12:03:00,8200.72,8200.72,8200.72,8200.72,233000000
2008/1/3,12:04:00,8206.27,8206.27,8206.27,8206.27,256000000
2008/1/3,12:05:00,8206.31,8206.31,8206.31,8206.31,213000000
2008/1/3,12:06:00,8210.79,8210.79,8210.79,8210.79,296000000
2008/1/3,12:07:00,8214.03,8214.03,8214.03,8214.03,213000000
2008/1/3,12:08:00,8209.58,8209.58,8209.58,8209.58,301000000
2008/1/3,12:09:00,8203.21,8203.21,8203.21,8203.21,298000000
2008/1/3,12:10:00,8202.90,8202.90,8202.90,8202.90,226000000
2008/1/3,12:11:00,8204.38,8204.38,8204.38,8204.38,196000000
2008/1/3,12:12:00,8206.93,8206.93,8206.93,8206.93,134000000
2008/1/3,12:13:00,8207.06,8207.06,8207.06,8207.06,163000000
2008/1/3,12:14:00,8205.67,8205.67,8205.67,8205.67,184000000
2008/1/3,12:15:00,8202.99,8202.99,8202.99,8202.99,286000000
2008/1/3,12:16:00,8194.57,8194.57,8194.57,8194.57,298000000
2008/1/3,12:17:00,8195.80,8195.80,8195.80,8195.80,170000000
2008/1/3,12:18:00,8192.13,8192.13,8192.13,8192.13,287000000
2008/1/3,12:19:00,8193.27,8193.27,8193.27,8193.27,242000000
2008/1/3,12:20:00,8190.80,8190.80,8190.80,8190.80,175000000
2008/1/3,12:21:00,8194.01,8194.01,8194.01,8194.01,182000000
2008/1/3,12:22:00,8193.91,8193.91,8193.91,8193.91,143000000
2008/1/3,12:23:00,8195.72,8195.72,8195.72,8195.72,164000000
2008/1/3,12:24:00,8198.79,8198.79,8198.79,8198.79,155000000
2008/1/3,12:25:00,8198.35,8198.35,8198.35,8198.35,161000000
2008/1/3,12:26:00,8200.49,8200.49,8200.49,8200.49,185000000
2008/1/3,12:27:00,8202.10,8202.10,8202.10,8202.10,145000000
2008/1/3,12:28:00,8204.29,8204.29,8204.29,8204.29,204000000
2008/1/3,12:29:00,8204.10,8204.10,8204.10,8204.10,183000000
2008/1/3,12:30:00,8207.39,8207.39,8207.39,8207.39,223000000
2008/1/3,12:31:00,8208.98,8208.98,8208.98,8208.98,239000000
2008/1/3,12:32:00,8206.43,8206.43,8206.43,8206.43,198000000
2008/1/3,12:33:00,8202.91,8202.91,8202.91,8202.91,318000000
2008/1/3,12:34:00,8203.65,8203.65,8203.65,8203.65,202000000
2008/1/3,12:35:00,8203.14,8203.14,8203.14,8203.14,261000000
2008/1/3,12:36:00,8202.90,8202.90,8202.90,8202.90,226000000
2008/1/3,12:37:00,8203.66,8203.66,8203.66,8203.66,205000000
2008/1/3,12:38:00,8204.80,8204.80,8204.80,8204.80,301000000
2008/1/3,12:39:00,8206.22,8206.22,8206.22,8206.22,187000000
2008/1/3,12:40:00,8203.78,8203.78,8203.78,8203.78,265000000
2008/1/3,12:41:00,8207.39,8207.39,8207.39,8207.39,279000000
2008/1/3,12:42:00,8208.42,8208.42,8208.42,8208.42,223000000
2008/1/3,12:43:00,8211.03,8211.03,8211.03,8211.03,328000000
2008/1/3,12:44:00,8214.68,8214.68,8214.68,8214.68,257000000
2008/1/3,12:45:00,8218.56,8218.56,8218.56,8218.56,299000000
2008/1/3,12:46:00,8220.24,8220.24,8220.24,8220.24,386000000
2008/1/3,12:47:00,8223.53,8223.53,8223.53,8223.53,332000000
2008/1/3,12:48:00,8226.90,8226.90,8226.90,8226.90,416000000
2008/1/3,12:49:00,8230.86,8230.86,8230.86,8230.86,446000000
2008/1/3,12:50:00,8233.53,8233.53,8233.53,8233.53,440000000
2008/1/3,12:51:00,8237.75,8237.75,8237.75,8237.75,519000000
2008/1/3,12:52:00,8241.44,8241.44,8241.44,8241.44,419000000
2008/1/3,12:53:00,8243.63,8243.63,8243.63,8243.63,474000000
2008/1/3,12:54:00,8238.21,8238.21,8238.21,8238.21,474000000
2008/1/3,12:55:00,8240.06,8240.06,8240.06,8240.06,375000000
2008/1/3,12:56:00,8242.51,8242.51,8242.51,8242.51,441000000
2008/1/3,12:57:00,8243.93,8243.93,8243.93,8243.93,234000000
2008/1/3,12:58:00,8243.72,8243.72,8243.72,8243.72,323000000
2008/1/3,12:59:00,8240.84,8240.84,8240.84,8240.84,309000000
2008/1/3,13:00:00,8237.89,8237.89,8237.89,8237.89,374000000
2008/1/3,13:01:00,8236.52,8236.52,8236.52,8236.52,359000000
2008/1/3,13:02:00,8233.25,8233.25,8233.25,8233.25,289000000
2008/1/3,13:03:00,8230.91,8230.91,8230.91,8230.91,307000000
2008/1/3,13:04:00,8225.82,8225.82,8225.82,8225.82,350000000
2008/1/3,13:05:00,8223.02,8223.02,8223.02,8223.02,307000000
2008/1/3,13:06:00,8218.53,8218.53,8218.53,8218.53,434000000
2008/1/3,13:07:00,8209.17,8209.17,8209.17,8209.17,396000000
2008/1/3,13:08:00,8203.27,8203.27,8203.27,8203.27,530000000
2008/1/3,13:09:00,8201.90,8201.90,8201.90,8201.90,382000000
2008/1/3,13:10:00,8201.11,8201.11,8201.11,8201.11,311000000
2008/1/3,13:11:00,8202.87,8202.87,8202.87,8202.87,356000000
2008/1/3,13:12:00,8201.40,8201.40,8201.40,8201.40,285000000
2008/1/3,13:13:00,8205.55,8205.55,8205.55,8205.55,413000000
2008/1/3,13:14:00,8207.33,8207.33,8207.33,8207.33,470000000
2008/1/3,13:15:00,8208.50,8208.50,8208.50,8208.50,321000000
2008/1/3,13:16:00,8210.67,8210.67,8210.67,8210.67,346000000
2008/1/3,13:17:00,8210.17,8210.17,8210.17,8210.17,314000000
2008/1/3,13:18:00,8211.29,8211.29,8211.29,8211.29,424000000
2008/1/3,13:19:00,8210.29,8210.29,8210.29,8210.29,342000000
2008/1/3,13:20:00,8212.08,8212.08,8212.08,8212.08,382000000
2008/1/3,13:21:00,8214.08,8214.08,8214.08,8214.08,424000000
2008/1/3,13:22:00,8214.79,8214.79,8214.79,8214.79,343000000
2008/1/3,13:23:00,8213.12,8213.12,8213.12,8213.12,452000000
2008/1/3,13:24:00,8209.38,8209.38,8209.38,8209.38,517000000
2008/1/3,13:25:00,8210.41,8210.41,8210.41,8210.41,490000000
2008/1/3,13:26:00,8210.41,8210.41,8210.41,8210.41,0
2008/1/3,13:27:00,8210.41,8210.41,8210.41,8210.41,0
2008/1/3,13:28:00,8210.41,8210.41,8210.41,8210.41,0
2008/1/3,13:29:00,8210.41,8210.41,8210.41,8210.41,0
2008/1/3,13:30:00,8184.20,8184.20,8184.20,8184.20,1091032576
2008/1/4,09:01:00,8134.04,8134.04,8134.04,8134.04,3104000000
2008/1/4,09:02:00,8122.18,8122.18,8122.18,8122.18,794000000
2008/1/4,09:03:00,8120.15,8120.15,8120.15,8120.15,1031000000
2008/1/4,09:04:00,8124.40,8124.40,8124.40,8124.40,797000000
2008/1/4,09:05:00,8122.45,8122.45,8122.45,8122.45,797000000
2008/1/4,09:06:00,8132.44,8132.44,8132.44,8132.44,861000000
2008/1/4,09:07:00,8141.93,8141.93,8141.93,8141.93,619000000
2008/1/4,09:08:00,8143.02,8143.02,8143.02,8143.02,831000000
2008/1/4,09:09:00,8134.54,8134.54,8134.54,8134.54,997000000
2008/1/4,09:10:00,8125.85,8125.85,8125.85,8125.85,879000000
2008/1/4,09:11:00,8115.03,8115.03,8115.03,8115.03,946000000
2008/1/4,09:12:00,8112.73,8112.73,8112.73,8112.73,679000000
2008/1/4,09:13:00,8103.64,8103.64,8103.64,8103.64,923000000
2008/1/4,09:14:00,8103.31,8103.31,8103.31,8103.31,938000000
2008/1/4,09:15:00,8105.62,8105.62,8105.62,8105.62,735000000
2008/1/4,09:16:00,8105.42,8105.42,8105.42,8105.42,833000000
2008/1/4,09:17:00,8105.60,8105.60,8105.60,8105.60,525000000
2008/1/4,09:18:00,8106.16,8106.16,8106.16,8106.16,600000000
2008/1/4,09:19:00,8112.69,8112.69,8112.69,8112.69,574000000
2008/1/4,09:20:00,8114.22,8114.22,8114.22,8114.22,589000000
2008/1/4,09:21:00,8118.70,8118.70,8118.70,8118.70,734000000
2008/1/4,09:22:00,8106.87,8106.87,8106.87,8106.87,709000000
2008/1/4,09:23:00,8099.33,8099.33,8099.33,8099.33,1016000000
2008/1/4,09:24:00,8101.05,8101.05,8101.05,8101.05,677000000
2008/1/4,09:25:00,8098.09,8098.09,8098.09,8098.09,462000000
2008/1/4,09:26:00,8101.99,8101.99,8101.99,8101.99,608000000
2008/1/4,09:27:00,8100.51,8100.51,8100.51,8100.51,447000000
2008/1/4,09:28:00,8097.85,8097.85,8097.85,8097.85,521000000
2008/1/4,09:29:00,8099.75,8099.75,8099.75,8099.75,411000000
2008/1/4,09:30:00,8098.22,8098.22,8098.22,8098.22,453000000
2008/1/4,09:31:00,8099.65,8099.65,8099.65,8099.65,507000000
2008/1/4,09:32:00,8101.91,8101.91,8101.91,8101.91,357000000
2008/1/4,09:33:00,8108.07,8108.07,8108.07,8108.07,540000000
2008/1/4,09:34:00,8115.33,8115.33,8115.33,8115.33,581000000
2008/1/4,09:35:00,8118.84,8118.84,8118.84,8118.84,432000000
2008/1/4,09:36:00,8126.30,8126.30,8126.30,8126.30,757000000
2008/1/4,09:37:00,8125.59,8125.59,8125.59,8125.59,649000000
2008/1/4,09:38:00,8125.73,8125.73,8125.73,8125.73,719000000
2008/1/4,09:39:00,8124.14,8124.14,8124.14,8124.14,550000000
2008/1/4,09:40:00,8119.50,8119.50,8119.50,8119.50,581000000
2008/1/4,09:41:00,8120.64,8120.64,8120.64,8120.64,502000000
2008/1/4,09:42:00,8121.91,8121.91,8121.91,8121.91,316000000
2008/1/4,09:43:00,8122.98,8122.98,8122.98,8122.98,423000000
2008/1/4,09:44:00,8122.84,8122.84,8122.84,8122.84,362000000
2008/1/4,09:45:00,8122.43,8122.43,8122.43,8122.43,336000000
2008/1/4,09:46:00,8122.53,8122.53,8122.53,8122.53,519000000
2008/1/4,09:47:00,8124.78,8124.78,8124.78,8124.78,326000000
2008/1/4,09:48:00,8117.99,8117.99,8117.99,8117.99,500000000
2008/1/4,09:49:00,8113.62,8113.62,8113.62,8113.62,540000000
2008/1/4,09:50:00,8110.78,8110.78,8110.78,8110.78,400000000
2008/1/4,09:51:00,8110.52,8110.52,8110.52,8110.52,442000000
2008/1/4,09:52:00,8112.19,8112.19,8112.19,8112.19,294000000
2008/1/4,09:53:00,8114.15,8114.15,8114.15,8114.15,364000000
2008/1/4,09:54:00,8120.44,8120.44,8120.44,8120.44,383000000
2008/1/4,09:55:00,8123.92,8123.92,8123.92,8123.92,335000000
2008/1/4,09:56:00,8128.48,8128.48,8128.48,8128.48,462000000
2008/1/4,09:57:00,8133.38,8133.38,8133.38,8133.38,339000000
2008/1/4,09:58:00,8138.49,8138.49,8138.49,8138.49,500000000
2008/1/4,09:59:00,8144.88,8144.88,8144.88,8144.88,453000000
2008/1/4,10:00:00,8148.49,8148.49,8148.49,8148.49,496000000
2008/1/4,10:01:00,8149.98,8149.98,8149.98,8149.98,618000000
2008/1/4,10:02:00,8152.79,8152.79,8152.79,8152.79,392000000
2008/1/4,10:03:00,8154.74,8154.74,8154.74,8154.74,509000000
2008/1/4,10:04:00,8159.87,8159.87,8159.87,8159.87,504000000
2008/1/4,10:05:00,8161.03,8161.03,8161.03,8161.03,381000000
2008/1/4,10:06:00,8158.35,8158.35,8158.35,8158.35,539000000
2008/1/4,10:07:00,8159.81,8159.81,8159.81,8159.81,475000000
2008/1/4,10:08:00,8158.80,8158.80,8158.80,8158.80,585000000
2008/1/4,10:09:00,8156.59,8156.59,8156.59,8156.59,497000000
2008/1/4,10:10:00,8151.54,8151.54,8151.54,8151.54,366000000
2008/1/4,10:11:00,8148.94,8148.94,8148.94,8148.94,446000000
2008/1/4,10:12:00,8147.08,8147.08,8147.08,8147.08,321000000
2008/1/4,10:13:00,8142.20,8142.20,8142.20,8142.20,497000000
2008/1/4,10:14:00,8140.44,8140.44,8140.44,8140.44,540000000
2008/1/4,10:15:00,8136.55,8136.55,8136.55,8136.55,479000000
2008/1/4,10:16:00,8132.74,8132.74,8132.74,8132.74,592000000
2008/1/4,10:17:00,8128.75,8128.75,8128.75,8128.75,416000000
2008/1/4,10:18:00,8128.02,8128.02,8128.02,8128.02,444000000
2008/1/4,10:19:00,8129.02,8129.02,8129.02,8129.02,442000000
2008/1/4,10:20:00,8126.71,8126.71,8126.71,8126.71,336000000
2008/1/4,10:21:00,8127.11,8127.11,8127.11,8127.11,584000000
2008/1/4,10:22:00,8121.41,8121.41,8121.41,8121.41,420000000
2008/1/4,10:23:00,8120.27,8120.27,8120.27,8120.27,580000000
2008/1/4,10:24:00,8121.44,8121.44,8121.44,8121.44,440000000
2008/1/4,10:25:00,8118.02,8118.02,8118.02,8118.02,332000000
2008/1/4,10:26:00,8116.97,8116.97,8116.97,8116.97,415000000
2008/1/4,10:27:00,8118.80,8118.80,8118.80,8118.80,264000000
2008/1/4,10:28:00,8121.00,8121.00,8121.00,8121.00,317000000
2008/1/4,10:29:00,8125.26,8125.26,8125.26,8125.26,379000000
2008/1/4,10:30:00,8128.40,8128.40,8128.40,8128.40,265000000
2008/1/4,10:31:00,8133.08,8133.08,8133.08,8133.08,300000000
2008/1/4,10:32:00,8134.03,8134.03,8134.03,8134.03,267000000
2008/1/4,10:33:00,8135.42,8135.42,8135.42,8135.42,311000000
2008/1/4,10:34:00,8137.23,8137.23,8137.23,8137.23,202000000
2008/1/4,10:35:00,8138.20,8138.20,8138.20,8138.20,209000000
2008/1/4,10:36:00,8135.66,8135.66,8135.66,8135.66,226000000
2008/1/4,10:37:00,8134.75,8134.75,8134.75,8134.75,236000000
2008/1/4,10:38:00,8131.49,8131.49,8131.49,8131.49,340000000
2008/1/4,10:39:00,8127.79,8127.79,8127.79,8127.79,433000000
2008/1/4,10:40:00,8123.87,8123.87,8123.87,8123.87,598000000
2008/1/4,10:41:00,8120.47,8120.47,8120.47,8120.47,635000000
2008/1/4,10:42:00,8118.29,8118.29,8118.29,8118.29,456000000
2008/1/4,10:43:00,8116.53,8116.53,8116.53,8116.53,512000000
2008/1/4,10:44:00,8112.69,8112.69,8112.69,8112.69,417000000
2008/1/4,10:45:00,8115.82,8115.82,8115.82,8115.82,486000000
2008/1/4,10:46:00,8122.06,8122.06,8122.06,8122.06,566000000
2008/1/4,10:47:00,8121.03,8121.03,8121.03,8121.03,297000000
2008/1/4,10:48:00,8121.08,8121.08,8121.08,8121.08,331000000
2008/1/4,10:49:00,8122.02,8122.02,8122.02,8122.02,264000000
2008/1/4,10:50:00,8126.10,8126.10,8126.10,8126.10,284000000
2008/1/4,10:51:00,8135.38,8135.38,8135.38,8135.38,442000000
2008/1/4,10:52:00,8142.47,8142.47,8142.47,8142.47,310000000
2008/1/4,10:53:00,8148.61,8148.61,8148.61,8148.61,487000000
2008/1/4,10:54:00,8152.98,8152.98,8152.98,8152.98,372000000
2008/1/4,10:55:00,8154.57,8154.57,8154.57,8154.57,296000000
2008/1/4,10:56:00,8157.89,8157.89,8157.89,8157.89,310000000
2008/1/4,10:57:00,8159.41,8159.41,8159.41,8159.41,267000000
2008/1/4,10:58:00,8160.66,8160.66,8160.66,8160.66,362000000
2008/1/4,10:59:00,8160.94,8160.94,8160.94,8160.94,242000000
2008/1/4,11:00:00,8161.11,8161.11,8161.11,8161.11,247000000
2008/1/4,11:01:00,8161.82,8161.82,8161.82,8161.82,290000000
2008/1/4,11:02:00,8160.07,8160.07,8160.07,8160.07,186000000
2008/1/4,11:03:00,8158.18,8158.18,8158.18,8158.18,248000000
2008/1/4,11:04:00,8155.61,8155.61,8155.61,8155.61,200000000
2008/1/4,11:05:00,8153.21,8153.21,8153.21,8153.21,235000000
2008/1/4,11:06:00,8152.16,8152.16,8152.16,8152.16,252000000
2008/1/4,11:07:00,8154.48,8154.48,8154.48,8154.48,191000000
2008/1/4,11:08:00,8158.56,8158.56,8158.56,8158.56,385000000
2008/1/4,11:09:00,8162.91,8162.91,8162.91,8162.91,287000000
2008/1/4,11:10:00,8166.89,8166.89,8166.89,8166.89,290000000
2008/1/4,11:11:00,8167.76,8167.76,8167.76,8167.76,355000000
2008/1/4,11:12:00,8170.91,8170.91,8170.91,8170.91,259000000
2008/1/4,11:13:00,8173.82,8173.82,8173.82,8173.82,385000000
2008/1/4,11:14:00,8177.16,8177.16,8177.16,8177.16,361000000
2008/1/4,11:15:00,8179.15,8179.15,8179.15,8179.15,321000000
2008/1/4,11:16:00,8186.08,8186.08,8186.08,8186.08,547000000
2008/1/4,11:17:00,8190.21,8190.21,8190.21,8190.21,410000000
2008/1/4,11:18:00,8197.31,8197.31,8197.31,8197.31,503000000
2008/1/4,11:19:00,8199.91,8199.91,8199.91,8199.91,504000000
2008/1/4,11:20:00,8202.44,8202.44,8202.44,8202.44,496000000
2008/1/4,11:21:00,8203.74,8203.74,8203.74,8203.74,616000000
2008/1/4,11:22:00,8204.81,8204.81,8204.81,8204.81,424000000
2008/1/4,11:23:00,8203.33,8203.33,8203.33,8203.33,435000000
2008/1/4,11:24:00,8203.30,8203.30,8203.30,8203.30,418000000
2008/1/4,11:25:00,8201.04,8201.04,8201.04,8201.04,361000000
2008/1/4,11:26:00,8202.33,8202.33,8202.33,8202.33,383000000
2008/1/4,11:27:00,8207.03,8207.03,8207.03,8207.03,361000000
2008/1/4,11:28:00,8209.31,8209.31,8209.31,8209.31,402000000
2008/1/4,11:29:00,8211.65,8211.65,8211.65,8211.65,346000000
2008/1/4,11:30:00,8210.74,8210.74,8210.74,8210.74,370000000
2008/1/4,11:31:00,8213.41,8213.41,8213.41,8213.41,402000000
2008/1/4,11:32:00,8214.16,8214.16,8214.16,8214.16,277000000
2008/1/4,11:33:00,8219.46,8219.46,8219.46,8219.46,423000000
2008/1/4,11:34:00,8226.70,8226.70,8226.70,8226.70,494000000
2008/1/4,11:35:00,8236.54,8236.54,8236.54,8236.54,610000000
2008/1/4,11:36:00,8242.07,8242.07,8242.07,8242.07,789000000
2008/1/4,11:37:00,8247.18,8247.18,8247.18,8247.18,474000000
2008/1/4,11:38:00,8243.49,8243.49,8243.49,8243.49,596000000
2008/1/4,11:39:00,8239.06,8239.06,8239.06,8239.06,511000000
2008/1/4,11:40:00,8236.66,8236.66,8236.66,8236.66,484000000
2008/1/4,11:41:00,8235.52,8235.52,8235.52,8235.52,634000000
2008/1/4,11:42:00,8233.44,8233.44,8233.44,8233.44,323000000
2008/1/4,11:43:00,8233.01,8233.01,8233.01,8233.01,407000000
2008/1/4,11:44:00,8230.85,8230.85,8230.85,8230.85,407000000
2008/1/4,11:45:00,8229.11,8229.11,8229.11,8229.11,384000000
2008/1/4,11:46:00,8227.45,8227.45,8227.45,8227.45,418000000
2008/1/4,11:47:00,8224.83,8224.83,8224.83,8224.83,313000000
2008/1/4,11:48:00,8224.91,8224.91,8224.91,8224.91,332000000
2008/1/4,11:49:00,8224.00,8224.00,8224.00,8224.00,319000000
2008/1/4,11:50:00,8225.77,8225.77,8225.77,8225.77,272000000
2008/1/4,11:51:00,8227.83,8227.83,8227.83,8227.83,328000000
2008/1/4,11:52:00,8223.83,8223.83,8223.83,8223.83,206000000
2008/1/4,11:53:00,8229.28,8229.28,8229.28,8229.28,324000000
2008/1/4,11:54:00,8227.84,8227.84,8227.84,8227.84,287000000
2008/1/4,11:55:00,8225.68,8225.68,8225.68,8225.68,405000000
2008/1/4,11:56:00,8225.34,8225.34,8225.34,8225.34,329000000
2008/1/4,11:57:00,8224.33,8224.33,8224.33,8224.33,231000000
2008/1/4,11:58:00,8220.62,8220.62,8220.62,8220.62,286000000
2008/1/4,11:59:00,8217.88,8217.88,8217.88,8217.88,264000000
2008/1/4,12:00:00,8219.24,8219.24,8219.24,8219.24,275000000
2008/1/4,12:01:00,8223.71,8223.71,8223.71,8223.71,377000000
2008/1/4,12:02:00,8224.28,8224.28,8224.28,8224.28,190000000
2008/1/4,12:03:00,8227.02,8227.02,8227.02,8227.02,347000000
2008/1/4,12:04:00,8229.33,8229.33,8229.33,8229.33,361000000
2008/1/4,12:05:00,8232.03,8232.03,8232.03,8232.03,341000000
2008/1/4,12:06:00,8232.36,8232.36,8232.36,8232.36,537000000
2008/1/4,12:07:00,8233.92,8233.92,8233.92,8233.92,393000000
2008/1/4,12:08:00,8235.59,8235.59,8235.59,8235.59,401000000
2008/1/4,12:09:00,8238.92,8238.92,8238.92,8238.92,400000000
2008/1/4,12:10:00,8242.42,8242.42,8242.42,8242.42,421000000
2008/1/4,12:11:00,8246.60,8246.60,8246.60,8246.60,484000000
2008/1/4,12:12:00,8246.54,8246.54,8246.54,8246.54,336000000
2008/1/4,12:13:00,8246.93,8246.93,8246.93,8246.93,444000000
2008/1/4,12:14:00,8246.39,8246.39,8246.39,8246.39,377000000
2008/1/4,12:15:00,8243.92,8243.92,8243.92,8243.92,280000000
2008/1/4,12:16:00,8243.99,8243.99,8243.99,8243.99,374000000
2008/1/4,12:17:00,8243.11,8243.11,8243.11,8243.11,295000000
2008/1/4,12:18:00,8242.53,8242.53,8242.53,8242.53,327000000
2008/1/4,12:19:00,8239.64,8239.64,8239.64,8239.64,242000000
2008/1/4,12:20:00,8237.44,8237.44,8237.44,8237.44,280000000
2008/1/4,12:21:00,8238.12,8238.12,8238.12,8238.12,355000000
2008/1/4,12:22:00,8236.61,8236.61,8236.61,8236.61,295000000
2008/1/4,12:23:00,8234.28,8234.28,8234.28,8234.28,470000000
2008/1/4,12:24:00,8231.06,8231.06,8231.06,8231.06,434000000
2008/1/4,12:25:00,8227.91,8227.91,8227.91,8227.91,566000000
2008/1/4,12:26:00,8223.10,8223.10,8223.10,8223.10,624000000
2008/1/4,12:27:00,8221.45,8221.45,8221.45,8221.45,459000000
2008/1/4,12:28:00,8217.71,8217.71,8217.71,8217.71,572000000
2008/1/4,12:29:00,8212.62,8212.62,8212.62,8212.62,419000000
2008/1/4,12:30:00,8209.21,8209.21,8209.21,8209.21,387000000
2008/1/4,12:31:00,8208.59,8208.59,8208.59,8208.59,432000000
2008/1/4,12:32:00,8206.24,8206.24,8206.24,8206.24,321000000
2008/1/4,12:33:00,8205.65,8205.65,8205.65,8205.65,369000000
2008/1/4,12:34:00,8206.87,8206.87,8206.87,8206.87,317000000
2008/1/4,12:35:00,8209.04,8209.04,8209.04,8209.04,280000000
2008/1/4,12:36:00,8213.32,8213.32,8213.32,8213.32,340000000
2008/1/4,12:37:00,8222.01,8222.01,8222.01,8222.01,443000000
2008/1/4,12:38:00,8228.73,8228.73,8228.73,8228.73,533000000
2008/1/4,12:39:00,8233.44,8233.44,8233.44,8233.44,418000000
2008/1/4,12:40:00,8237.29,8237.29,8237.29,8237.29,302000000
2008/1/4,12:41:00,8235.13,8235.13,8235.13,8235.13,316000000
2008/1/4,12:42:00,8234.74,8234.74,8234.74,8234.74,341000000
2008/1/4,12:43:00,8234.23,8234.23,8234.23,8234.23,350000000
2008/1/4,12:44:00,8230.45,8230.45,8230.45,8230.45,276000000
2008/1/4,12:45:00,8230.12,8230.12,8230.12,8230.12,296000000
2008/1/4,12:46:00,8226.01,8226.01,8226.01,8226.01,370000000
2008/1/4,12:47:00,8223.87,8223.87,8223.87,8223.87,291000000
2008/1/4,12:48:00,8220.66,8220.66,8220.66,8220.66,357000000
2008/1/4,12:49:00,8218.10,8218.10,8218.10,8218.10,383000000
2008/1/4,12:50:00,8215.35,8215.35,8215.35,8215.35,463000000
2008/1/4,12:51:00,8210.63,8210.63,8210.63,8210.63,570000000
2008/1/4,12:52:00,8206.48,8206.48,8206.48,8206.48,452000000
2008/1/4,12:53:00,8201.46,8201.46,8201.46,8201.46,749000000
2008/1/4,12:54:00,8201.48,8201.48,8201.48,8201.48,631000000
2008/1/4,12:55:00,8201.65,8201.65,8201.65,8201.65,534000000
2008/1/4,12:56:00,8199.86,8199.86,8199.86,8199.86,600000000
2008/1/4,12:57:00,8200.30,8200.30,8200.30,8200.30,482000000
2008/1/4,12:58:00,8199.32,8199.32,8199.32,8199.32,517000000
2008/1/4,12:59:00,8199.93,8199.93,8199.93,8199.93,396000000
2008/1/4,13:00:00,8206.36,8206.36,8206.36,8206.36,578000000
2008/1/4,13:01:00,8208.20,8208.20,8208.20,8208.20,411000000
2008/1/4,13:02:00,8217.06,8217.06,8217.06,8217.06,448000000
2008/1/4,13:03:00,8229.18,8229.18,8229.18,8229.18,596000000
2008/1/4,13:04:00,8232.45,8232.45,8232.45,8232.45,555000000
2008/1/4,13:05:00,8232.81,8232.81,8232.81,8232.81,451000000
2008/1/4,13:06:00,8230.16,8230.16,8230.16,8230.16,390000000
2008/1/4,13:07:00,8229.25,8229.25,8229.25,8229.25,340000000
2008/1/4,13:08:00,8223.42,8223.42,8223.42,8223.42,355000000
2008/1/4,13:09:00,8223.12,8223.12,8223.12,8223.12,389000000
2008/1/4,13:10:00,8219.33,8219.33,8219.33,8219.33,371000000
2008/1/4,13:11:00,8218.93,8218.93,8218.93,8218.93,387000000
2008/1/4,13:12:00,8219.05,8219.05,8219.05,8219.05,302000000
2008/1/4,13:13:00,8227.22,8227.22,8227.22,8227.22,507000000
2008/1/4,13:14:00,8230.91,8230.91,8230.91,8230.91,562000000
2008/1/4,13:15:00,8233.07,8233.07,8233.07,8233.07,548000000
2008/1/4,13:16:00,8231.92,8231.92,8231.92,8231.92,642000000
2008/1/4,13:17:00,8232.62,8232.62,8232.62,8232.62,433000000
2008/1/4,13:18:00,8234.63,8234.63,8234.63,8234.63,491000000
2008/1/4,13:19:00,8235.67,8235.67,8235.67,8235.67,550000000
2008/1/4,13:20:00,8236.96,8236.96,8236.96,8236.96,465000000
2008/1/4,13:21:00,8237.19,8237.19,8237.19,8237.19,570000000
2008/1/4,13:22:00,8234.15,8234.15,8234.15,8234.15,497000000
2008/1/4,13:23:00,8234.04,8234.04,8234.04,8234.04,683000000
2008/1/4,13:24:00,8232.90,8232.90,8232.90,8232.90,594000000
2008/1/4,13:25:00,8233.15,8233.15,8233.15,8233.15,565000000
2008/1/4,13:26:00,8233.15,8233.15,8233.15,8233.15,0
2008/1/4,13:27:00,8233.15,8233.15,8233.15,8233.15,0
2008/1/4,13:28:00,8233.15,8233.15,8233.15,8233.15,0
2008/1/4,13:29:00,8233.15,8233.15,8233.15,8233.15,0
2008/1/4,13:30:00,8221.10,8221.10,8221.10,8221.10,1215032832
2008/1/7,09:01:00,7959.92,7959.92,7959.92,7959.92,1983032832
2008/1/7,09:02:00,7969.49,7969.49,7969.49,7969.49,1230000000
2008/1/7,09:03:00,7976.77,7976.77,7976.77,7976.77,1330000000
2008/1/7,09:04:00,7987.83,7987.83,7987.83,7987.83,1388000000
2008/1/7,09:05:00,7996.23,7996.23,7996.23,7996.23,1088999936
2008/1/7,09:06:00,7996.81,7996.81,7996.81,7996.81,1332999936
2008/1/7,09:07:00,7998.37,7998.37,7998.37,7998.37,1069000000
2008/1/7,09:08:00,7989.94,7989.94,7989.94,7989.94,1264999936
2008/1/7,09:09:00,7987.08,7987.08,7987.08,7987.08,1132000000
2008/1/7,09:10:00,7981.47,7981.47,7981.47,7981.47,1014000000
2008/1/7,09:11:00,7971.33,7971.33,7971.33,7971.33,1972000000
2008/1/7,09:12:00,7962.51,7962.51,7962.51,7962.51,1464999936
2008/1/7,09:13:00,7956.14,7956.14,7956.14,7956.14,1488000000
2008/1/7,09:14:00,7954.05,7954.05,7954.05,7954.05,1037000000
2008/1/7,09:15:00,7955.56,7955.56,7955.56,7955.56,744000000
2008/1/7,09:16:00,7964.21,7964.21,7964.21,7964.21,1057000000
2008/1/7,09:17:00,7970.79,7970.79,7970.79,7970.79,799000000
2008/1/7,09:18:00,7975.93,7975.93,7975.93,7975.93,679000000
2008/1/7,09:19:00,7980.78,7980.78,7980.78,7980.78,1009000000
2008/1/7,09:20:00,7981.60,7981.60,7981.60,7981.60,779000000
2008/1/7,09:21:00,7987.54,7987.54,7987.54,7987.54,701000000
2008/1/7,09:22:00,7992.32,7992.32,7992.32,7992.32,522000000
2008/1/7,09:23:00,7993.18,7993.18,7993.18,7993.18,622000000
2008/1/7,09:24:00,7996.25,7996.25,7996.25,7996.25,721000000
2008/1/7,09:25:00,7999.05,7999.05,7999.05,7999.05,631000000
2008/1/7,09:26:00,8004.06,8004.06,8004.06,8004.06,792000000
2008/1/7,09:27:00,8005.59,8005.59,8005.59,8005.59,586000000
2008/1/7,09:28:00,8006.41,8006.41,8006.41,8006.41,715000000
2008/1/7,09:29:00,8003.78,8003.78,8003.78,8003.78,582000000
2008/1/7,09:30:00,8005.17,8005.17,8005.17,8005.17,601000000
2008/1/7,09:31:00,8001.75,8001.75,8001.75,8001.75,695000000
2008/1/7,09:32:00,8001.90,8001.90,8001.90,8001.90,541000000
2008/1/7,09:33:00,8004.08,8004.08,8004.08,8004.08,588000000
2008/1/7,09:34:00,8006.48,8006.48,8006.48,8006.48,756000000
2008/1/7,09:35:00,8008.37,8008.37,8008.37,8008.37,479000000
2008/1/7,09:36:00,8009.85,8009.85,8009.85,8009.85,634000000
2008/1/7,09:37:00,8011.17,8011.17,8011.17,8011.17,469000000
2008/1/7,09:38:00,8010.91,8010.91,8010.91,8010.91,569000000
2008/1/7,09:39:00,8009.60,8009.60,8009.60,8009.60,501000000
2008/1/7,09:40:00,8007.04,8007.04,8007.04,8007.04,470000000
2008/1/7,09:41:00,8004.81,8004.81,8004.81,8004.81,699000000
2008/1/7,09:42:00,8006.56,8006.56,8006.56,8006.56,545000000
2008/1/7,09:43:00,8009.27,8009.27,8009.27,8009.27,617000000
2008/1/7,09:44:00,8008.56,8008.56,8008.56,8008.56,632000000
2008/1/7,09:45:00,8009.31,8009.31,8009.31,8009.31,494000000
2008/1/7,09:46:00,8012.26,8012.26,8012.26,8012.26,719000000
2008/1/7,09:47:00,8015.93,8015.93,8015.93,8015.93,670000000
2008/1/7,09:48:00,8013.70,8013.70,8013.70,8013.70,736000000
2008/1/7,09:49:00,8009.14,8009.14,8009.14,8009.14,729000000
2008/1/7,09:50:00,8008.40,8008.40,8008.40,8008.40,525000000
2008/1/7,09:51:00,8008.26,8008.26,8008.26,8008.26,740000000
2008/1/7,09:52:00,8006.19,8006.19,8006.19,8006.19,587000000
2008/1/7,09:53:00,8004.15,8004.15,8004.15,8004.15,567000000
2008/1/7,09:54:00,8003.63,8003.63,8003.63,8003.63,565000000
2008/1/7,09:55:00,8000.25,8000.25,8000.25,8000.25,506000000
2008/1/7,09:56:00,7994.18,7994.18,7994.18,7994.18,743000000
2008/1/7,09:57:00,7984.63,7984.63,7984.63,7984.63,729000000
2008/1/7,09:58:00,7975.88,7975.88,7975.88,7975.88,1046000000
2008/1/7,09:59:00,7967.25,7967.25,7967.25,7967.25,1328999936
2008/1/7,10:00:00,7961.98,7961.98,7961.98,7961.98,1230000000
2008/1/7,10:01:00,7946.08,7946.08,7946.08,7946.08,1540000000
2008/1/7,10:02:00,7939.74,7939.74,7939.74,7939.74,1483000064
2008/1/7,10:03:00,7937.44,7937.44,7937.44,7937.44,1320000000
2008/1/7,10:04:00,7935.18,7935.18,7935.18,7935.18,1044000000
2008/1/7,10:05:00,7937.26,7937.26,7937.26,7937.26,818000000
2008/1/7,10:06:00,7942.69,7942.69,7942.69,7942.69,926000000
2008/1/7,10:07:00,7942.89,7942.89,7942.89,7942.89,467000000
2008/1/7,10:08:00,7930.64,7930.64,7930.64,7930.64,867000000
2008/1/7,10:09:00,7927.26,7927.26,7927.26,7927.26,1043000000
2008/1/7,10:10:00,7926.29,7926.29,7926.29,7926.29,541000000
2008/1/7,10:11:00,7925.32,7925.32,7925.32,7925.32,627000000
2008/1/7,10:12:00,7928.48,7928.48,7928.48,7928.48,427000000
2008/1/7,10:13:00,7928.76,7928.76,7928.76,7928.76,513000000
2008/1/7,10:14:00,7932.36,7932.36,7932.36,7932.36,484000000
2008/1/7,10:15:00,7937.19,7937.19,7937.19,7937.19,313000000
2008/1/7,10:16:00,7938.69,7938.69,7938.69,7938.69,490000000
2008/1/7,10:17:00,7938.33,7938.33,7938.33,7938.33,280000000
2008/1/7,10:18:00,7938.74,7938.74,7938.74,7938.74,361000000
2008/1/7,10:19:00,7938.25,7938.25,7938.25,7938.25,376000000
2008/1/7,10:20:00,7939.70,7939.70,7939.70,7939.70,349000000
2008/1/7,10:21:00,7940.96,7940.96,7940.96,7940.96,525000000
2008/1/7,10:22:00,7943.97,7943.97,7943.97,7943.97,316000000
2008/1/7,10:23:00,7941.79,7941.79,7941.79,7941.79,355000000
2008/1/7,10:24:00,7940.23,7940.23,7940.23,7940.23,333000000
2008/1/7,10:25:00,7942.41,7942.41,7942.41,7942.41,204000000
2008/1/7,10:26:00,7942.39,7942.39,7942.39,7942.39,411000000
2008/1/7,10:27:00,7943.87,7943.87,7943.87,7943.87,250000000
2008/1/7,10:28:00,7944.48,7944.48,7944.48,7944.48,253000000
2008/1/7,10:29:00,7946.28,7946.28,7946.28,7946.28,233000000
2008/1/7,10:30:00,7948.21,7948.21,7948.21,7948.21,250000000
2008/1/7,10:31:00,7952.25,7952.25,7952.25,7952.25,400000000
2008/1/7,10:32:00,7952.24,7952.24,7952.24,7952.24,236000000
2008/1/7,10:33:00,7955.27,7955.27,7955.27,7955.27,286000000
2008/1/7,10:34:00,7955.30,7955.30,7955.30,7955.30,316000000
2008/1/7,10:35:00,7957.36,7957.36,7957.36,7957.36,229000000
2008/1/7,10:36:00,7958.14,7958.14,7958.14,7958.14,293000000
2008/1/7,10:37:00,7957.19,7957.19,7957.19,7957.19,259000000
2008/1/7,10:38:00,7955.60,7955.60,7955.60,7955.60,318000000
2008/1/7,10:39:00,7955.61,7955.61,7955.61,7955.61,276000000
2008/1/7,10:40:00,7951.39,7951.39,7951.39,7951.39,287000000
2008/1/7,10:41:00,7950.88,7950.88,7950.88,7950.88,331000000
2008/1/7,10:42:00,7950.02,7950.02,7950.02,7950.02,264000000
2008/1/7,10:43:00,7952.87,7952.87,7952.87,7952.87,355000000
2008/1/7,10:44:00,7950.96,7950.96,7950.96,7950.96,384000000
2008/1/7,10:45:00,7952.81,7952.81,7952.81,7952.81,244000000
2008/1/7,10:46:00,7952.09,7952.09,7952.09,7952.09,323000000
2008/1/7,10:47:00,7950.91,7950.91,7950.91,7950.91,207000000
2008/1/7,10:48:00,7952.02,7952.02,7952.02,7952.02,257000000
2008/1/7,10:49:00,7951.10,7951.10,7951.10,7951.10,275000000
2008/1/7,10:50:00,7951.17,7951.17,7951.17,7951.17,259000000
2008/1/7,10:51:00,7953.39,7953.39,7953.39,7953.39,291000000
2008/1/7,10:52:00,7958.22,7958.22,7958.22,7958.22,244000000
2008/1/7,10:53:00,7957.25,7957.25,7957.25,7957.25,356000000
2008/1/7,10:54:00,7958.82,7958.82,7958.82,7958.82,321000000
2008/1/7,10:55:00,7957.26,7957.26,7957.26,7957.26,325000000
2008/1/7,10:56:00,7957.70,7957.70,7957.70,7957.70,292000000
2008/1/7,10:57:00,7957.47,7957.47,7957.47,7957.47,518000000
2008/1/7,10:58:00,7956.87,7956.87,7956.87,7956.87,468000000
2008/1/7,10:59:00,7960.72,7960.72,7960.72,7960.72,656000000
2008/1/7,11:00:00,7964.85,7964.85,7964.85,7964.85,476000000
2008/1/7,11:01:00,7967.79,7967.79,7967.79,7967.79,464000000
2008/1/7,11:02:00,7969.81,7969.81,7969.81,7969.81,455000000
2008/1/7,11:03:00,7974.53,7974.53,7974.53,7974.53,417000000
2008/1/7,11:04:00,7977.62,7977.62,7977.62,7977.62,409000000
2008/1/7,11:05:00,7977.72,7977.72,7977.72,7977.72,589000000
2008/1/7,11:06:00,7980.08,7980.08,7980.08,7980.08,512000000
2008/1/7,11:07:00,7979.05,7979.05,7979.05,7979.05,302000000
2008/1/7,11:08:00,7973.76,7973.76,7973.76,7973.76,406000000
2008/1/7,11:09:00,7974.79,7974.79,7974.79,7974.79,278000000
2008/1/7,11:10:00,7978.06,7978.06,7978.06,7978.06,275000000
2008/1/7,11:11:00,7978.75,7978.75,7978.75,7978.75,254000000
2008/1/7,11:12:00,7979.06,7979.06,7979.06,7979.06,286000000
2008/1/7,11:13:00,7971.42,7971.42,7971.42,7971.42,337000000
2008/1/7,11:14:00,7974.06,7974.06,7974.06,7974.06,244000000
2008/1/7,11:15:00,7974.01,7974.01,7974.01,7974.01,282000000
2008/1/7,11:16:00,7971.76,7971.76,7971.76,7971.76,285000000
2008/1/7,11:17:00,7969.21,7969.21,7969.21,7969.21,319000000
2008/1/7,11:18:00,7964.23,7964.23,7964.23,7964.23,397000000
2008/1/7,11:19:00,7961.24,7961.24,7961.24,7961.24,358000000
2008/1/7,11:20:00,7953.97,7953.97,7953.97,7953.97,354000000
2008/1/7,11:21:00,7954.42,7954.42,7954.42,7954.42,576000000
2008/1/7,11:22:00,7951.42,7951.42,7951.42,7951.42,367000000
2008/1/7,11:23:00,7948.17,7948.17,7948.17,7948.17,487000000
2008/1/7,11:24:00,7946.96,7946.96,7946.96,7946.96,347000000
2008/1/7,11:25:00,7948.87,7948.87,7948.87,7948.87,271000000
2008/1/7,11:26:00,7949.51,7949.51,7949.51,7949.51,346000000
2008/1/7,11:27:00,7951.44,7951.44,7951.44,7951.44,252000000
2008/1/7,11:28:00,7952.39,7952.39,7952.39,7952.39,258000000
2008/1/7,11:29:00,7952.74,7952.74,7952.74,7952.74,270000000
2008/1/7,11:30:00,7951.42,7951.42,7951.42,7951.42,236000000
2008/1/7,11:31:00,7950.22,7950.22,7950.22,7950.22,323000000
2008/1/7,11:32:00,7944.15,7944.15,7944.15,7944.15,363000000
2008/1/7,11:33:00,7941.84,7941.84,7941.84,7941.84,564000000
2008/1/7,11:34:00,7939.23,7939.23,7939.23,7939.23,624000000
2008/1/7,11:35:00,7936.05,7936.05,7936.05,7936.05,590000000
2008/1/7,11:36:00,7932.22,7932.22,7932.22,7932.22,549000000
2008/1/7,11:37:00,7928.46,7928.46,7928.46,7928.46,486000000
2008/1/7,11:38:00,7923.63,7923.63,7923.63,7923.63,512000000
2008/1/7,11:39:00,7920.86,7920.86,7920.86,7920.86,546000000
2008/1/7,11:40:00,7916.27,7916.27,7916.27,7916.27,616000000
2008/1/7,11:41:00,7914.27,7914.27,7914.27,7914.27,576000000
2008/1/7,11:42:00,7913.77,7913.77,7913.77,7913.77,379000000
2008/1/7,11:43:00,7914.78,7914.78,7914.78,7914.78,438000000
2008/1/7,11:44:00,7916.35,7916.35,7916.35,7916.35,335000000
2008/1/7,11:45:00,7919.30,7919.30,7919.30,7919.30,257000000
2008/1/7,11:46:00,7920.67,7920.67,7920.67,7920.67,277000000
2008/1/7,11:47:00,7922.12,7922.12,7922.12,7922.12,203000000
2008/1/7,11:48:00,7923.22,7923.22,7923.22,7923.22,234000000
2008/1/7,11:49:00,7927.14,7927.14,7927.14,7927.14,198000000
2008/1/7,11:50:00,7929.43,7929.43,7929.43,7929.43,217000000
2008/1/7,11:51:00,7932.98,7932.98,7932.98,7932.98,222000000
2008/1/7,11:52:00,7933.31,7933.31,7933.31,7933.31,175000000
2008/1/7,11:53:00,7932.01,7932.01,7932.01,7932.01,221000000
2008/1/7,11:54:00,7933.86,7933.86,7933.86,7933.86,179000000
2008/1/7,11:55:00,7932.57,7932.57,7932.57,7932.57,188000000
2008/1/7,11:56:00,7931.51,7931.51,7931.51,7931.51,257000000
2008/1/7,11:57:00,7929.64,7929.64,7929.64,7929.64,208000000
2008/1/7,11:58:00,7927.64,7927.64,7927.64,7927.64,270000000
2008/1/7,11:59:00,7928.70,7928.70,7928.70,7928.70,151000000
2008/1/7,12:00:00,7928.93,7928.93,7928.93,7928.93,154000000
2008/1/7,12:01:00,7929.23,7929.23,7929.23,7929.23,200000000
2008/1/7,12:02:00,7929.45,7929.45,7929.45,7929.45,164000000
2008/1/7,12:03:00,7930.33,7930.33,7930.33,7930.33,278000000
2008/1/7,12:04:00,7930.32,7930.32,7930.32,7930.32,205000000
2008/1/7,12:05:00,7929.86,7929.86,7929.86,7929.86,153000000
2008/1/7,12:06:00,7930.68,7930.68,7930.68,7930.68,189000000
2008/1/7,12:07:00,7928.18,7928.18,7928.18,7928.18,216000000
2008/1/7,12:08:00,7920.59,7920.59,7920.59,7920.59,497000000
2008/1/7,12:09:00,7917.38,7917.38,7917.38,7917.38,367000000
2008/1/7,12:10:00,7917.06,7917.06,7917.06,7917.06,340000000
2008/1/7,12:11:00,7914.98,7914.98,7914.98,7914.98,356000000
2008/1/7,12:12:00,7913.54,7913.54,7913.54,7913.54,316000000
2008/1/7,12:13:00,7911.41,7911.41,7911.41,7911.41,315000000
2008/1/7,12:14:00,7911.72,7911.72,7911.72,7911.72,279000000
2008/1/7,12:15:00,7909.69,7909.69,7909.69,7909.69,272000000
2008/1/7,12:16:00,7908.44,7908.44,7908.44,7908.44,307000000
2008/1/7,12:17:00,7909.83,7909.83,7909.83,7909.83,249000000
2008/1/7,12:18:00,7909.65,7909.65,7909.65,7909.65,274000000
2008/1/7,12:19:00,7910.23,7910.23,7910.23,7910.23,287000000
2008/1/7,12:20:00,7911.95,7911.95,7911.95,7911.95,190000000
2008/1/7,12:21:00,7911.08,7911.08,7911.08,7911.08,302000000
2008/1/7,12:22:00,7915.32,7915.32,7915.32,7915.32,153000000
2008/1/7,12:23:00,7917.56,7917.56,7917.56,7917.56,236000000
2008/1/7,12:24:00,7918.84,7918.84,7918.84,7918.84,218000000
2008/1/7,12:25:00,7920.54,7920.54,7920.54,7920.54,150000000
2008/1/7,12:26:00,7920.96,7920.96,7920.96,7920.96,242000000
2008/1/7,12:27:00,7921.06,7921.06,7921.06,7921.06,170000000
2008/1/7,12:28:00,7919.33,7919.33,7919.33,7919.33,329000000
2008/1/7,12:29:00,7916.60,7916.60,7916.60,7916.60,240000000
2008/1/7,12:30:00,7915.29,7915.29,7915.29,7915.29,204000000
2008/1/7,12:31:00,7915.01,7915.01,7915.01,7915.01,260000000
2008/1/7,12:32:00,7914.55,7914.55,7914.55,7914.55,173000000
2008/1/7,12:33:00,7914.73,7914.73,7914.73,7914.73,253000000
2008/1/7,12:34:00,7915.12,7915.12,7915.12,7915.12,201000000
2008/1/7,12:35:00,7912.67,7912.67,7912.67,7912.67,243000000
2008/1/7,12:36:00,7915.00,7915.00,7915.00,7915.00,216000000
2008/1/7,12:37:00,7914.89,7914.89,7914.89,7914.89,160000000
2008/1/7,12:38:00,7911.02,7911.02,7911.02,7911.02,249000000
2008/1/7,12:39:00,7909.88,7909.88,7909.88,7909.88,183000000
2008/1/7,12:40:00,7911.32,7911.32,7911.32,7911.32,179000000
2008/1/7,12:41:00,7908.88,7908.88,7908.88,7908.88,266000000
2008/1/7,12:42:00,7906.66,7906.66,7906.66,7906.66,239000000
2008/1/7,12:43:00,7905.76,7905.76,7905.76,7905.76,272000000
2008/1/7,12:44:00,7903.37,7903.37,7903.37,7903.37,314000000
2008/1/7,12:45:00,7899.74,7899.74,7899.74,7899.74,348000000
2008/1/7,12:46:00,7895.88,7895.88,7895.88,7895.88,467000000
2008/1/7,12:47:00,7895.22,7895.22,7895.22,7895.22,380000000
2008/1/7,12:48:00,7893.41,7893.41,7893.41,7893.41,478000000
2008/1/7,12:49:00,7890.64,7890.64,7890.64,7890.64,424000000
2008/1/7,12:50:00,7890.00,7890.00,7890.00,7890.00,394000000
2008/1/7,12:51:00,7888.13,7888.13,7888.13,7888.13,384000000
2008/1/7,12:52:00,7886.74,7886.74,7886.74,7886.74,326000000
2008/1/7,12:53:00,7885.81,7885.81,7885.81,7885.81,402000000
2008/1/7,12:54:00,7884.60,7884.60,7884.60,7884.60,332000000
2008/1/7,12:55:00,7883.46,7883.46,7883.46,7883.46,395000000
2008/1/7,12:56:00,7883.45,7883.45,7883.45,7883.45,334000000
2008/1/7,12:57:00,7884.92,7884.92,7884.92,7884.92,238000000
2008/1/7,12:58:00,7885.82,7885.82,7885.82,7885.82,264000000
2008/1/7,12:59:00,7886.60,7886.60,7886.60,7886.60,204000000
2008/1/7,13:00:00,7886.85,7886.85,7886.85,7886.85,220000000
2008/1/7,13:01:00,7888.54,7888.54,7888.54,7888.54,209000000
2008/1/7,13:02:00,7887.52,7887.52,7887.52,7887.52,234000000
2008/1/7,13:03:00,7888.48,7888.48,7888.48,7888.48,269000000
2008/1/7,13:04:00,7890.76,7890.76,7890.76,7890.76,349000000
2008/1/7,13:05:00,7890.95,7890.95,7890.95,7890.95,339000000
2008/1/7,13:06:00,7892.75,7892.75,7892.75,7892.75,461000000
2008/1/7,13:07:00,7900.50,7900.50,7900.50,7900.50,412000000
2008/1/7,13:08:00,7902.42,7902.42,7902.42,7902.42,432000000
2008/1/7,13:09:00,7907.23,7907.23,7907.23,7907.23,414000000
2008/1/7,13:10:00,7905.80,7905.80,7905.80,7905.80,308000000
2008/1/7,13:11:00,7909.28,7909.28,7909.28,7909.28,476000000
2008/1/7,13:12:00,7907.27,7907.27,7907.27,7907.27,327000000
2008/1/7,13:13:00,7908.36,7908.36,7908.36,7908.36,1184999936
2008/1/7,13:14:00,7911.06,7911.06,7911.06,7911.06,411000000
2008/1/7,13:15:00,7913.23,7913.23,7913.23,7913.23,372000000
2008/1/7,13:16:00,7913.64,7913.64,7913.64,7913.64,470000000
2008/1/7,13:17:00,7912.52,7912.52,7912.52,7912.52,338000000
2008/1/7,13:18:00,7909.67,7909.67,7909.67,7909.67,572000000
2008/1/7,13:19:00,7907.89,7907.89,7907.89,7907.89,510000000
2008/1/7,13:20:00,7904.90,7904.90,7904.90,7904.90,338000000
2008/1/7,13:21:00,7902.28,7902.28,7902.28,7902.28,423000000
2008/1/7,13:22:00,7902.43,7902.43,7902.43,7902.43,312000000
2008/1/7,13:23:00,7902.72,7902.72,7902.72,7902.72,432000000
2008/1/7,13:24:00,7900.12,7900.12,7900.12,7900.12,488000000
2008/1/7,13:25:00,7897.16,7897.16,7897.16,7897.16,489000000
2008/1/7,13:26:00,7897.16,7897.16,7897.16,7897.16,0
2008/1/7,13:27:00,7897.16,7897.16,7897.16,7897.16,0
2008/1/7,13:28:00,7897.16,7897.16,7897.16,7897.16,0
2008/1/7,13:29:00,7897.16,7897.16,7897.16,7897.16,0
2008/1/7,13:30:00,7883.37,7883.37,7883.37,7883.37,3852000000
2008/1/8,09:01:00,7909.26,7909.26,7909.26,7909.26,3736999936
2008/1/8,09:02:00,7916.94,7916.94,7916.94,7916.94,931000000
2008/1/8,09:03:00,7922.11,7922.11,7922.11,7922.11,1128000000
2008/1/8,09:04:00,7926.73,7926.73,7926.73,7926.73,1039000000
2008/1/8,09:05:00,7924.61,7924.61,7924.61,7924.61,811000000
2008/1/8,09:06:00,7911.45,7911.45,7911.45,7911.45,1296999936
2008/1/8,09:07:00,7905.60,7905.60,7905.60,7905.60,916000000
2008/1/8,09:08:00,7902.49,7902.49,7902.49,7902.49,970000000
2008/1/8,09:09:00,7895.78,7895.78,7895.78,7895.78,1013000000
2008/1/8,09:10:00,7899.36,7899.36,7899.36,7899.36,1010000000
2008/1/8,09:11:00,7910.66,7910.66,7910.66,7910.66,1298000000
2008/1/8,09:12:00,7917.88,7917.88,7917.88,7917.88,767000000
2008/1/8,09:13:00,7923.80,7923.80,7923.80,7923.80,828000000
2008/1/8,09:14:00,7925.48,7925.48,7925.48,7925.48,674000000
2008/1/8,09:15:00,7923.96,7923.96,7923.96,7923.96,525000000
2008/1/8,09:16:00,7919.97,7919.97,7919.97,7919.97,800000000
2008/1/8,09:17:00,7914.14,7914.14,7914.14,7914.14,633000000
2008/1/8,09:18:00,7908.92,7908.92,7908.92,7908.92,914000000
2008/1/8,09:19:00,7903.61,7903.61,7903.61,7903.61,745000000
2008/1/8,09:20:00,7901.05,7901.05,7901.05,7901.05,543000000
2008/1/8,09:21:00,7900.65,7900.65,7900.65,7900.65,752000000
2008/1/8,09:22:00,7901.18,7901.18,7901.18,7901.18,412000000
2008/1/8,09:23:00,7902.33,7902.33,7902.33,7902.33,610000000
2008/1/8,09:24:00,7902.50,7902.50,7902.50,7902.50,543000000
2008/1/8,09:25:00,7906.01,7906.01,7906.01,7906.01,558000000
2008/1/8,09:26:00,7911.48,7911.48,7911.48,7911.48,901000000
2008/1/8,09:27:00,7922.03,7922.03,7922.03,7922.03,557000000
2008/1/8,09:28:00,7930.95,7930.95,7930.95,7930.95,788000000
2008/1/8,09:29:00,7938.75,7938.75,7938.75,7938.75,943000000
2008/1/8,09:30:00,7949.77,7949.77,7949.77,7949.77,729000000
2008/1/8,09:31:00,7958.46,7958.46,7958.46,7958.46,971000000
2008/1/8,09:32:00,7964.79,7964.79,7964.79,7964.79,844000000
2008/1/8,09:33:00,7964.59,7964.59,7964.59,7964.59,884000000
2008/1/8,09:34:00,7966.49,7966.49,7966.49,7966.49,818000000
2008/1/8,09:35:00,7962.92,7962.92,7962.92,7962.92,602000000
2008/1/8,09:36:00,7960.23,7960.23,7960.23,7960.23,661000000
2008/1/8,09:37:00,7956.25,7956.25,7956.25,7956.25,494000000
2008/1/8,09:38:00,7954.56,7954.56,7954.56,7954.56,498000000
2008/1/8,09:39:00,7951.52,7951.52,7951.52,7951.52,524000000
2008/1/8,09:40:00,7949.13,7949.13,7949.13,7949.13,341000000
2008/1/8,09:41:00,7947.52,7947.52,7947.52,7947.52,543000000
2008/1/8,09:42:00,7945.32,7945.32,7945.32,7945.32,380000000
2008/1/8,09:43:00,7946.15,7946.15,7946.15,7946.15,451000000
2008/1/8,09:44:00,7950.13,7950.13,7950.13,7950.13,481000000
2008/1/8,09:45:00,7952.37,7952.37,7952.37,7952.37,358000000
2008/1/8,09:46:00,7958.16,7958.16,7958.16,7958.16,578000000
2008/1/8,09:47:00,7960.46,7960.46,7960.46,7960.46,398000000
2008/1/8,09:48:00,7963.68,7963.68,7963.68,7963.68,493000000
2008/1/8,09:49:00,7965.15,7965.15,7965.15,7965.15,410000000
2008/1/8,09:50:00,7967.26,7967.26,7967.26,7967.26,368000000
2008/1/8,09:51:00,7964.35,7964.35,7964.35,7964.35,496000000
2008/1/8,09:52:00,7964.64,7964.64,7964.64,7964.64,328000000
2008/1/8,09:53:00,7961.49,7961.49,7961.49,7961.49,397000000
2008/1/8,09:54:00,7960.33,7960.33,7960.33,7960.33,368000000
2008/1/8,09:55:00,7958.46,7958.46,7958.46,7958.46,345000000
2008/1/8,09:56:00,7960.68,7960.68,7960.68,7960.68,364000000
2008/1/8,09:57:00,7960.55,7960.55,7960.55,7960.55,247000000
2008/1/8,09:58:00,7960.99,7960.99,7960.99,7960.99,344000000
2008/1/8,09:59:00,7961.89,7961.89,7961.89,7961.89,307000000
2008/1/8,10:00:00,7965.72,7965.72,7965.72,7965.72,272000000
2008/1/8,10:01:00,7964.60,7964.60,7964.60,7964.60,471000000
2008/1/8,10:02:00,7966.50,7966.50,7966.50,7966.50,410000000
2008/1/8,10:03:00,7968.06,7968.06,7968.06,7968.06,464000000
2008/1/8,10:04:00,7970.66,7970.66,7970.66,7970.66,369000000
2008/1/8,10:05:00,7971.83,7971.83,7971.83,7971.83,375000000
2008/1/8,10:06:00,7973.53,7973.53,7973.53,7973.53,555000000
2008/1/8,10:07:00,7975.29,7975.29,7975.29,7975.29,428000000
2008/1/8,10:08:00,7976.40,7976.40,7976.40,7976.40,562000000
2008/1/8,10:09:00,7976.99,7976.99,7976.99,7976.99,496000000
2008/1/8,10:10:00,7979.78,7979.78,7979.78,7979.78,551000000
2008/1/8,10:11:00,7981.29,7981.29,7981.29,7981.29,790000000
2008/1/8,10:12:00,7986.49,7986.49,7986.49,7986.49,601000000
2008/1/8,10:13:00,7992.20,7992.20,7992.20,7992.20,1236999936
2008/1/8,10:14:00,7998.07,7998.07,7998.07,7998.07,900000000
2008/1/8,10:15:00,7993.70,7993.70,7993.70,7993.70,665000000
2008/1/8,10:16:00,7992.31,7992.31,7992.31,7992.31,694000000
2008/1/8,10:17:00,7990.91,7990.91,7990.91,7990.91,451000000
2008/1/8,10:18:00,7990.78,7990.78,7990.78,7990.78,499000000
2008/1/8,10:19:00,7988.85,7988.85,7988.85,7988.85,455000000
2008/1/8,10:20:00,7987.47,7987.47,7987.47,7987.47,282000000
2008/1/8,10:21:00,7984.77,7984.77,7984.77,7984.77,473000000
2008/1/8,10:22:00,7983.16,7983.16,7983.16,7983.16,298000000
2008/1/8,10:23:00,7979.90,7979.90,7979.90,7979.90,374000000
2008/1/8,10:24:00,7977.96,7977.96,7977.96,7977.96,351000000
2008/1/8,10:25:00,7976.12,7976.12,7976.12,7976.12,287000000
2008/1/8,10:26:00,7976.02,7976.02,7976.02,7976.02,399000000
2008/1/8,10:27:00,7975.44,7975.44,7975.44,7975.44,283000000
2008/1/8,10:28:00,7975.33,7975.33,7975.33,7975.33,340000000
2008/1/8,10:29:00,7975.47,7975.47,7975.47,7975.47,337000000
2008/1/8,10:30:00,7976.82,7976.82,7976.82,7976.82,280000000
2008/1/8,10:31:00,7974.48,7974.48,7974.48,7974.48,348000000
2008/1/8,10:32:00,7977.59,7977.59,7977.59,7977.59,334000000
2008/1/8,10:33:00,7977.61,7977.61,7977.61,7977.61,494000000
2008/1/8,10:34:00,7977.94,7977.94,7977.94,7977.94,337000000
2008/1/8,10:35:00,7976.88,7976.88,7976.88,7976.88,458000000
2008/1/8,10:36:00,7977.33,7977.33,7977.33,7977.33,383000000
2008/1/8,10:37:00,7977.75,7977.75,7977.75,7977.75,365000000
2008/1/8,10:38:00,7979.17,7979.17,7979.17,7979.17,373000000
2008/1/8,10:39:00,7978.86,7978.86,7978.86,7978.86,300000000
2008/1/8,10:40:00,7983.32,7983.32,7983.32,7983.32,290000000
2008/1/8,10:41:00,7987.01,7987.01,7987.01,7987.01,398000000
2008/1/8,10:42:00,7991.11,7991.11,7991.11,7991.11,320000000
2008/1/8,10:43:00,7994.78,7994.78,7994.78,7994.78,567000000
2008/1/8,10:44:00,8000.21,8000.21,8000.21,8000.21,573000000
2008/1/8,10:45:00,8003.01,8003.01,8003.01,8003.01,569000000
2008/1/8,10:46:00,8004.45,8004.45,8004.45,8004.45,727000000
2008/1/8,10:47:00,8005.29,8005.29,8005.29,8005.29,419000000
2008/1/8,10:48:00,8006.70,8006.70,8006.70,8006.70,583000000
2008/1/8,10:49:00,8007.58,8007.58,8007.58,8007.58,536000000
2008/1/8,10:50:00,8008.55,8008.55,8008.55,8008.55,447000000
2008/1/8,10:51:00,8010.09,8010.09,8010.09,8010.09,511000000
2008/1/8,10:52:00,8009.84,8009.84,8009.84,8009.84,315000000
2008/1/8,10:53:00,8009.57,8009.57,8009.57,8009.57,433000000
2008/1/8,10:54:00,8008.41,8008.41,8008.41,8008.41,385000000
2008/1/8,10:55:00,8008.02,8008.02,8008.02,8008.02,336000000
2008/1/8,10:56:00,8007.81,8007.81,8007.81,8007.81,535000000
2008/1/8,10:57:00,8009.04,8009.04,8009.04,8009.04,275000000
2008/1/8,10:58:00,8008.87,8008.87,8008.87,8008.87,477000000
2008/1/8,10:59:00,8007.58,8007.58,8007.58,8007.58,387000000
2008/1/8,11:00:00,8008.14,8008.14,8008.14,8008.14,392000000
2008/1/8,11:01:00,8006.55,8006.55,8006.55,8006.55,426000000
2008/1/8,11:02:00,8004.81,8004.81,8004.81,8004.81,405000000
2008/1/8,11:03:00,8001.06,8001.06,8001.06,8001.06,534000000
2008/1/8,11:04:00,7997.55,7997.55,7997.55,7997.55,472000000
2008/1/8,11:05:00,7995.24,7995.24,7995.24,7995.24,397000000
2008/1/8,11:06:00,7991.44,7991.44,7991.44,7991.44,518000000
2008/1/8,11:07:00,7993.49,7993.49,7993.49,7993.49,291000000
2008/1/8,11:08:00,7992.28,7992.28,7992.28,7992.28,429000000
2008/1/8,11:09:00,7993.29,7993.29,7993.29,7993.29,300000000
2008/1/8,11:10:00,7989.80,7989.80,7989.80,7989.80,288000000
2008/1/8,11:11:00,7986.98,7986.98,7986.98,7986.98,451000000
2008/1/8,11:12:00,7986.87,7986.87,7986.87,7986.87,440000000
2008/1/8,11:13:00,7986.47,7986.47,7986.47,7986.47,390000000
2008/1/8,11:14:00,7984.32,7984.32,7984.32,7984.32,321000000
2008/1/8,11:15:00,7983.84,7983.84,7983.84,7983.84,296000000
2008/1/8,11:16:00,7983.63,7983.63,7983.63,7983.63,544000000
2008/1/8,11:17:00,7986.74,7986.74,7986.74,7986.74,275000000
2008/1/8,11:18:00,7988.85,7988.85,7988.85,7988.85,361000000
2008/1/8,11:19:00,7990.59,7990.59,7990.59,7990.59,416000000
2008/1/8,11:20:00,7992.22,7992.22,7992.22,7992.22,243000000
2008/1/8,11:21:00,7993.01,7993.01,7993.01,7993.01,377000000
2008/1/8,11:22:00,7993.55,7993.55,7993.55,7993.55,361000000
2008/1/8,11:23:00,7993.81,7993.81,7993.81,7993.81,388000000
2008/1/8,11:24:00,7998.06,7998.06,7998.06,7998.06,393000000
2008/1/8,11:25:00,8000.61,8000.61,8000.61,8000.61,478000000
2008/1/8,11:26:00,8002.70,8002.70,8002.70,8002.70,486000000
2008/1/8,11:27:00,8005.59,8005.59,8005.59,8005.59,356000000
2008/1/8,11:28:00,8010.66,8010.66,8010.66,8010.66,494000000
2008/1/8,11:29:00,8011.07,8011.07,8011.07,8011.07,381000000
2008/1/8,11:30:00,8010.64,8010.64,8010.64,8010.64,393000000
2008/1/8,11:31:00,8009.39,8009.39,8009.39,8009.39,355000000
2008/1/8,11:32:00,8008.06,8008.06,8008.06,8008.06,287000000
2008/1/8,11:33:00,8009.04,8009.04,8009.04,8009.04,626000000
2008/1/8,11:34:00,8005.67,8005.67,8005.67,8005.67,397000000
2008/1/8,11:35:00,8004.19,8004.19,8004.19,8004.19,354000000
2008/1/8,11:36:00,8005.06,8005.06,8005.06,8005.06,380000000
2008/1/8,11:37:00,8003.81,8003.81,8003.81,8003.81,315000000
2008/1/8,11:38:00,8003.01,8003.01,8003.01,8003.01,371000000
2008/1/8,11:39:00,8005.43,8005.43,8005.43,8005.43,437000000
2008/1/8,11:40:00,8008.34,8008.34,8008.34,8008.34,717000000
2008/1/8,11:41:00,8006.50,8006.50,8006.50,8006.50,593000000
2008/1/8,11:42:00,8007.74,8007.74,8007.74,8007.74,370000000
2008/1/8,11:43:00,8008.55,8008.55,8008.55,8008.55,534000000
2008/1/8,11:44:00,8004.86,8004.86,8004.86,8004.86,432000000
2008/1/8,11:45:00,8004.61,8004.61,8004.61,8004.61,429000000
2008/1/8,11:46:00,8002.74,8002.74,8002.74,8002.74,576000000
2008/1/8,11:47:00,8001.87,8001.87,8001.87,8001.87,459000000
2008/1/8,11:48:00,8000.04,8000.04,8000.04,8000.04,742000000
2008/1/8,11:49:00,7992.10,7992.10,7992.10,7992.10,760000000
2008/1/8,11:50:00,7989.24,7989.24,7989.24,7989.24,747000000
2008/1/8,11:51:00,7985.17,7985.17,7985.17,7985.17,586000000
2008/1/8,11:52:00,7982.73,7982.73,7982.73,7982.73,590000000
2008/1/8,11:53:00,7980.80,7980.80,7980.80,7980.80,552000000
2008/1/8,11:54:00,7980.32,7980.32,7980.32,7980.32,440000000
2008/1/8,11:55:00,7976.85,7976.85,7976.85,7976.85,478000000
2008/1/8,11:56:00,7975.51,7975.51,7975.51,7975.51,585000000
2008/1/8,11:57:00,7974.81,7974.81,7974.81,7974.81,404000000
2008/1/8,11:58:00,7974.61,7974.61,7974.61,7974.61,377000000
2008/1/8,11:59:00,7975.20,7975.20,7975.20,7975.20,386000000
2008/1/8,12:00:00,7972.15,7972.15,7972.15,7972.15,324000000
2008/1/8,12:01:00,7970.44,7970.44,7970.44,7970.44,512000000
2008/1/8,12:02:00,7967.41,7967.41,7967.41,7967.41,382000000
2008/1/8,12:03:00,7967.69,7967.69,7967.69,7967.69,433000000
2008/1/8,12:04:00,7965.73,7965.73,7965.73,7965.73,283000000
2008/1/8,12:05:00,7964.85,7964.85,7964.85,7964.85,289000000
2008/1/8,12:06:00,7960.79,7960.79,7960.79,7960.79,415000000
2008/1/8,12:07:00,7961.72,7961.72,7961.72,7961.72,345000000
2008/1/8,12:08:00,7958.79,7958.79,7958.79,7958.79,418000000
2008/1/8,12:09:00,7958.97,7958.97,7958.97,7958.97,358000000
2008/1/8,12:10:00,7957.90,7957.90,7957.90,7957.90,407000000
2008/1/8,12:11:00,7959.90,7959.90,7959.90,7959.90,386000000
2008/1/8,12:12:00,7961.08,7961.08,7961.08,7961.08,280000000
2008/1/8,12:13:00,7963.56,7963.56,7963.56,7963.56,289000000
2008/1/8,12:14:00,7966.63,7966.63,7966.63,7966.63,258000000
2008/1/8,12:15:00,7972.18,7972.18,7972.18,7972.18,310000000
2008/1/8,12:16:00,7974.92,7974.92,7974.92,7974.92,262000000
2008/1/8,12:17:00,7975.47,7975.47,7975.47,7975.47,259000000
2008/1/8,12:18:00,7975.74,7975.74,7975.74,7975.74,291000000
2008/1/8,12:19:00,7974.87,7974.87,7974.87,7974.87,299000000
2008/1/8,12:20:00,7972.80,7972.80,7972.80,7972.80,331000000
2008/1/8,12:21:00,7971.04,7971.04,7971.04,7971.04,274000000
2008/1/8,12:22:00,7971.57,7971.57,7971.57,7971.57,221000000
2008/1/8,12:23:00,7971.00,7971.00,7971.00,7971.00,397000000
2008/1/8,12:24:00,7971.69,7971.69,7971.69,7971.69,212000000
2008/1/8,12:25:00,7970.15,7970.15,7970.15,7970.15,251000000
2008/1/8,12:26:00,7971.72,7971.72,7971.72,7971.72,257000000
2008/1/8,12:27:00,7971.79,7971.79,7971.79,7971.79,199000000
2008/1/8,12:28:00,7972.19,7972.19,7972.19,7972.19,252000000
2008/1/8,12:29:00,7973.92,7973.92,7973.92,7973.92,273000000
2008/1/8,12:30:00,7974.81,7974.81,7974.81,7974.81,311000000
2008/1/8,12:31:00,7973.55,7973.55,7973.55,7973.55,434000000
2008/1/8,12:32:00,7971.89,7971.89,7971.89,7971.89,332000000
2008/1/8,12:33:00,7963.97,7963.97,7963.97,7963.97,623000000
2008/1/8,12:34:00,7958.60,7958.60,7958.60,7958.60,554000000
2008/1/8,12:35:00,7950.97,7950.97,7950.97,7950.97,550000000
2008/1/8,12:36:00,7946.47,7946.47,7946.47,7946.47,552000000
2008/1/8,12:37:00,7942.62,7942.62,7942.62,7942.62,387000000
2008/1/8,12:38:00,7941.06,7941.06,7941.06,7941.06,501000000
2008/1/8,12:39:00,7938.97,7938.97,7938.97,7938.97,508000000
2008/1/8,12:40:00,7936.25,7936.25,7936.25,7936.25,395000000
2008/1/8,12:41:00,7936.47,7936.47,7936.47,7936.47,435000000
2008/1/8,12:42:00,7936.09,7936.09,7936.09,7936.09,296000000
2008/1/8,12:43:00,7937.33,7937.33,7937.33,7937.33,377000000
2008/1/8,12:44:00,7940.89,7940.89,7940.89,7940.89,369000000
2008/1/8,12:45:00,7943.64,7943.64,7943.64,7943.64,297000000
2008/1/8,12:46:00,7948.64,7948.64,7948.64,7948.64,327000000
2008/1/8,12:47:00,7950.76,7950.76,7950.76,7950.76,208000000
2008/1/8,12:48:00,7953.32,7953.32,7953.32,7953.32,342000000
2008/1/8,12:49:00,7953.85,7953.85,7953.85,7953.85,294000000
2008/1/8,12:50:00,7955.74,7955.74,7955.74,7955.74,256000000
2008/1/8,12:51:00,7953.57,7953.57,7953.57,7953.57,351000000
2008/1/8,12:52:00,7953.79,7953.79,7953.79,7953.79,253000000
2008/1/8,12:53:00,7955.00,7955.00,7955.00,7955.00,247000000
2008/1/8,12:54:00,7955.39,7955.39,7955.39,7955.39,200000000
2008/1/8,12:55:00,7954.14,7954.14,7954.14,7954.14,277000000
2008/1/8,12:56:00,7952.07,7952.07,7952.07,7952.07,280000000
2008/1/8,12:57:00,7951.46,7951.46,7951.46,7951.46,292000000
2008/1/8,12:58:00,7946.42,7946.42,7946.42,7946.42,290000000
2008/1/8,12:59:00,7943.32,7943.32,7943.32,7943.32,321000000
2008/1/8,13:00:00,7939.24,7939.24,7939.24,7939.24,335000000
2008/1/8,13:01:00,7938.79,7938.79,7938.79,7938.79,398000000
2008/1/8,13:02:00,7936.05,7936.05,7936.05,7936.05,344000000
2008/1/8,13:03:00,7931.28,7931.28,7931.28,7931.28,426000000
2008/1/8,13:04:00,7929.35,7929.35,7929.35,7929.35,326000000
2008/1/8,13:05:00,7926.52,7926.52,7926.52,7926.52,381000000
2008/1/8,13:06:00,7925.51,7925.51,7925.51,7925.51,478000000
2008/1/8,13:07:00,7926.46,7926.46,7926.46,7926.46,304000000
2008/1/8,13:08:00,7924.81,7924.81,7924.81,7924.81,382000000
2008/1/8,13:09:00,7927.15,7927.15,7927.15,7927.15,449000000
2008/1/8,13:10:00,7929.36,7929.36,7929.36,7929.36,335000000
2008/1/8,13:11:00,7928.44,7928.44,7928.44,7928.44,491000000
2008/1/8,13:12:00,7930.78,7930.78,7930.78,7930.78,395000000
2008/1/8,13:13:00,7931.81,7931.81,7931.81,7931.81,357000000
2008/1/8,13:14:00,7931.97,7931.97,7931.97,7931.97,352000000
2008/1/8,13:15:00,7933.16,7933.16,7933.16,7933.16,399000000
2008/1/8,13:16:00,7935.55,7935.55,7935.55,7935.55,481000000
2008/1/8,13:17:00,7935.93,7935.93,7935.93,7935.93,370000000
2008/1/8,13:18:00,7933.90,7933.90,7933.90,7933.90,453000000
2008/1/8,13:19:00,7936.53,7936.53,7936.53,7936.53,464000000
2008/1/8,13:20:00,7936.06,7936.06,7936.06,7936.06,363000000
2008/1/8,13:21:00,7939.45,7939.45,7939.45,7939.45,481000000
2008/1/8,13:22:00,7942.03,7942.03,7942.03,7942.03,420000000
2008/1/8,13:23:00,7942.98,7942.98,7942.98,7942.98,560000000
2008/1/8,13:24:00,7945.70,7945.70,7945.70,7945.70,511000000
2008/1/8,13:25:00,7948.43,7948.43,7948.43,7948.43,586000000
2008/1/8,13:26:00,7948.43,7948.43,7948.43,7948.43,0
2008/1/8,13:27:00,7948.43,7948.43,7948.43,7948.43,0
2008/1/8,13:28:00,7948.43,7948.43,7948.43,7948.43,0
2008/1/8,13:29:00,7948.43,7948.43,7948.43,7948.43,0
2008/1/8,13:30:00,7962.91,7962.91,7962.91,7962.91,4094000128
2008/1/9,09:01:00,7842.16,7842.16,7842.16,7842.16,1447032832
2008/1/9,09:02:00,7845.76,7845.76,7845.76,7845.76,1028000000
2008/1/9,09:03:00,7857.49,7857.49,7857.49,7857.49,1251000064
2008/1/9,09:04:00,7866.55,7866.55,7866.55,7866.55,1216000000
2008/1/9,09:05:00,7869.80,7869.80,7869.80,7869.80,988000000
2008/1/9,09:06:00,7861.47,7861.47,7861.47,7861.47,1186000000
2008/1/9,09:07:00,7852.87,7852.87,7852.87,7852.87,1100999936
2008/1/9,09:08:00,7840.69,7840.69,7840.69,7840.69,1021000000
2008/1/9,09:09:00,7831.66,7831.66,7831.66,7831.66,1067000000
2008/1/9,09:10:00,7821.46,7821.46,7821.46,7821.46,948000000
2008/1/9,09:11:00,7818.31,7818.31,7818.31,7818.31,1416999936
2008/1/9,09:12:00,7818.59,7818.59,7818.59,7818.59,1215000064
2008/1/9,09:13:00,7820.58,7820.58,7820.58,7820.58,1196000000
2008/1/9,09:14:00,7830.29,7830.29,7830.29,7830.29,995000000
2008/1/9,09:15:00,7833.02,7833.02,7833.02,7833.02,723000000
2008/1/9,09:16:00,7840.40,7840.40,7840.40,7840.40,926000000
2008/1/9,09:17:00,7846.09,7846.09,7846.09,7846.09,764000000
2008/1/9,09:18:00,7851.23,7851.23,7851.23,7851.23,985000000
2008/1/9,09:19:00,7858.49,7858.49,7858.49,7858.49,1146000000
2008/1/9,09:20:00,7861.11,7861.11,7861.11,7861.11,827000000
2008/1/9,09:21:00,7860.21,7860.21,7860.21,7860.21,1108999936
2008/1/9,09:22:00,7862.03,7862.03,7862.03,7862.03,771000000
2008/1/9,09:23:00,7860.49,7860.49,7860.49,7860.49,763000000
2008/1/9,09:24:00,7859.13,7859.13,7859.13,7859.13,781000000
2008/1/9,09:25:00,7856.72,7856.72,7856.72,7856.72,516000000
2008/1/9,09:26:00,7852.29,7852.29,7852.29,7852.29,697000000
2008/1/9,09:27:00,7850.09,7850.09,7850.09,7850.09,536000000
2008/1/9,09:28:00,7845.08,7845.08,7845.08,7845.08,569000000
2008/1/9,09:29:00,7840.73,7840.73,7840.73,7840.73,669000000
2008/1/9,09:30:00,7839.40,7839.40,7839.40,7839.40,531000000
2008/1/9,09:31:00,7845.75,7845.75,7845.75,7845.75,787000000
2008/1/9,09:32:00,7857.89,7857.89,7857.89,7857.89,774000000
2008/1/9,09:33:00,7867.92,7867.92,7867.92,7867.92,909000000
2008/1/9,09:34:00,7878.55,7878.55,7878.55,7878.55,991000000
2008/1/9,09:35:00,7886.84,7886.84,7886.84,7886.84,775000000
2008/1/9,09:36:00,7896.73,7896.73,7896.73,7896.73,1048000000
2008/1/9,09:37:00,7898.86,7898.86,7898.86,7898.86,769000000
2008/1/9,09:38:00,7897.16,7897.16,7897.16,7897.16,847000000
2008/1/9,09:39:00,7897.82,7897.82,7897.82,7897.82,742000000
2008/1/9,09:40:00,7898.74,7898.74,7898.74,7898.74,480000000
2008/1/9,09:41:00,7906.57,7906.57,7906.57,7906.57,672000000
2008/1/9,09:42:00,7914.32,7914.32,7914.32,7914.32,654000000
2008/1/9,09:43:00,7926.56,7926.56,7926.56,7926.56,939000000
2008/1/9,09:44:00,7944.12,7944.12,7944.12,7944.12,970000000
2008/1/9,09:45:00,7951.62,7951.62,7951.62,7951.62,882000000
2008/1/9,09:46:00,7952.56,7952.56,7952.56,7952.56,1131000064
2008/1/9,09:47:00,7951.60,7951.60,7951.60,7951.60,855000000
2008/1/9,09:48:00,7948.30,7948.30,7948.30,7948.30,835000000
2008/1/9,09:49:00,7937.90,7937.90,7937.90,7937.90,649000000
2008/1/9,09:50:00,7936.26,7936.26,7936.26,7936.26,502000000
2008/1/9,09:51:00,7927.55,7927.55,7927.55,7927.55,630000000
2008/1/9,09:52:00,7922.23,7922.23,7922.23,7922.23,432000000
2008/1/9,09:53:00,7917.78,7917.78,7917.78,7917.78,522000000
2008/1/9,09:54:00,7921.63,7921.63,7921.63,7921.63,452000000
2008/1/9,09:55:00,7925.09,7925.09,7925.09,7925.09,415000000
2008/1/9,09:56:00,7934.04,7934.04,7934.04,7934.04,492000000
2008/1/9,09:57:00,7942.14,7942.14,7942.14,7942.14,415000000
2008/1/9,09:58:00,7947.43,7947.43,7947.43,7947.43,557000000
2008/1/9,09:59:00,7954.86,7954.86,7954.86,7954.86,841000000
2008/1/9,10:00:00,7949.74,7949.74,7949.74,7949.74,518000000
2008/1/9,10:01:00,7954.09,7954.09,7954.09,7954.09,800000000
2008/1/9,10:02:00,7949.72,7949.72,7949.72,7949.72,558000000
2008/1/9,10:03:00,7946.11,7946.11,7946.11,7946.11,569000000
2008/1/9,10:04:00,7945.30,7945.30,7945.30,7945.30,469000000
2008/1/9,10:05:00,7941.64,7941.64,7941.64,7941.64,369000000
2008/1/9,10:06:00,7938.65,7938.65,7938.65,7938.65,390000000
2008/1/9,10:07:00,7938.42,7938.42,7938.42,7938.42,317000000
2008/1/9,10:08:00,7948.96,7948.96,7948.96,7948.96,616000000
2008/1/9,10:09:00,7963.88,7963.88,7963.88,7963.88,607000000
2008/1/9,10:10:00,7975.70,7975.70,7975.70,7975.70,618000000
2008/1/9,10:11:00,7984.36,7984.36,7984.36,7984.36,806000000
2008/1/9,10:12:00,7990.25,7990.25,7990.25,7990.25,563000000
2008/1/9,10:13:00,7994.54,7994.54,7994.54,7994.54,845000000
2008/1/9,10:14:00,8001.39,8001.39,8001.39,8001.39,751000000
2008/1/9,10:15:00,8003.87,8003.87,8003.87,8003.87,512000000
2008/1/9,10:16:00,8001.92,8001.92,8001.92,8001.92,641000000
2008/1/9,10:17:00,7997.70,7997.70,7997.70,7997.70,401000000
2008/1/9,10:18:00,7992.29,7992.29,7992.29,7992.29,530000000
2008/1/9,10:19:00,7988.45,7988.45,7988.45,7988.45,422000000
2008/1/9,10:20:00,7986.00,7986.00,7986.00,7986.00,357000000
2008/1/9,10:21:00,7985.04,7985.04,7985.04,7985.04,559000000
2008/1/9,10:22:00,7986.14,7986.14,7986.14,7986.14,327000000
2008/1/9,10:23:00,7985.39,7985.39,7985.39,7985.39,382000000
2008/1/9,10:24:00,7983.19,7983.19,7983.19,7983.19,373000000
2008/1/9,10:25:00,7981.72,7981.72,7981.72,7981.72,491000000
2008/1/9,10:26:00,7979.54,7979.54,7979.54,7979.54,976000000
2008/1/9,10:27:00,7979.70,7979.70,7979.70,7979.70,584000000
2008/1/9,10:28:00,7978.00,7978.00,7978.00,7978.00,1140999936
2008/1/9,10:29:00,7976.54,7976.54,7976.54,7976.54,1527000064
2008/1/9,10:30:00,7975.33,7975.33,7975.33,7975.33,593000000
2008/1/9,10:31:00,7977.92,7977.92,7977.92,7977.92,742000000
2008/1/9,10:32:00,7974.96,7974.96,7974.96,7974.96,469000000
2008/1/9,10:33:00,7973.70,7973.70,7973.70,7973.70,465000000
2008/1/9,10:34:00,7970.04,7970.04,7970.04,7970.04,396000000
2008/1/9,10:35:00,7968.68,7968.68,7968.68,7968.68,436000000
2008/1/9,10:36:00,7967.12,7967.12,7967.12,7967.12,608000000
2008/1/9,10:37:00,7968.64,7968.64,7968.64,7968.64,363000000
2008/1/9,10:38:00,7969.21,7969.21,7969.21,7969.21,374000000
2008/1/9,10:39:00,7970.70,7970.70,7970.70,7970.70,320000000
2008/1/9,10:40:00,7973.54,7973.54,7973.54,7973.54,316000000
2008/1/9,10:41:00,7977.75,7977.75,7977.75,7977.75,385000000
2008/1/9,10:42:00,7979.21,7979.21,7979.21,7979.21,341000000
2008/1/9,10:43:00,7979.20,7979.20,7979.20,7979.20,461000000
2008/1/9,10:44:00,7979.11,7979.11,7979.11,7979.11,323000000
2008/1/9,10:45:00,7980.88,7980.88,7980.88,7980.88,363000000
2008/1/9,10:46:00,7981.82,7981.82,7981.82,7981.82,327000000
2008/1/9,10:47:00,7983.89,7983.89,7983.89,7983.89,301000000
2008/1/9,10:48:00,7984.91,7984.91,7984.91,7984.91,363000000
2008/1/9,10:49:00,7987.46,7987.46,7987.46,7987.46,276000000
2008/1/9,10:50:00,7985.30,7985.30,7985.30,7985.30,324000000
2008/1/9,10:51:00,7988.44,7988.44,7988.44,7988.44,431000000
2008/1/9,10:52:00,7990.35,7990.35,7990.35,7990.35,370000000
2008/1/9,10:53:00,7992.35,7992.35,7992.35,7992.35,444000000
2008/1/9,10:54:00,7994.50,7994.50,7994.50,7994.50,402000000
2008/1/9,10:55:00,7992.36,7992.36,7992.36,7992.36,362000000
2008/1/9,10:56:00,7987.23,7987.23,7987.23,7987.23,677000000
2008/1/9,10:57:00,7981.05,7981.05,7981.05,7981.05,452000000
2008/1/9,10:58:00,7976.96,7976.96,7976.96,7976.96,480000000
2008/1/9,10:59:00,7971.99,7971.99,7971.99,7971.99,387000000
2008/1/9,11:00:00,7970.46,7970.46,7970.46,7970.46,325000000
2008/1/9,11:01:00,7968.23,7968.23,7968.23,7968.23,432000000
2008/1/9,11:02:00,7966.29,7966.29,7966.29,7966.29,299000000
2008/1/9,11:03:00,7961.49,7961.49,7961.49,7961.49,371000000
2008/1/9,11:04:00,7958.58,7958.58,7958.58,7958.58,338000000
2008/1/9,11:05:00,7957.05,7957.05,7957.05,7957.05,365000000
2008/1/9,11:06:00,7952.31,7952.31,7952.31,7952.31,420000000
2008/1/9,11:07:00,7953.63,7953.63,7953.63,7953.63,297000000
2008/1/9,11:08:00,7952.60,7952.60,7952.60,7952.60,452000000
2008/1/9,11:09:00,7952.90,7952.90,7952.90,7952.90,317000000
2008/1/9,11:10:00,7955.50,7955.50,7955.50,7955.50,296000000
2008/1/9,11:11:00,7959.52,7959.52,7959.52,7959.52,442000000
2008/1/9,11:12:00,7960.73,7960.73,7960.73,7960.73,313000000
2008/1/9,11:13:00,7965.86,7965.86,7965.86,7965.86,408000000
2008/1/9,11:14:00,7969.24,7969.24,7969.24,7969.24,268000000
2008/1/9,11:15:00,7970.83,7970.83,7970.83,7970.83,300000000
2008/1/9,11:16:00,7976.11,7976.11,7976.11,7976.11,400000000
2008/1/9,11:17:00,7978.58,7978.58,7978.58,7978.58,227000000
2008/1/9,11:18:00,7979.98,7979.98,7979.98,7979.98,371000000
2008/1/9,11:19:00,7982.41,7982.41,7982.41,7982.41,295000000
2008/1/9,11:20:00,7983.25,7983.25,7983.25,7983.25,269000000
2008/1/9,11:21:00,7983.28,7983.28,7983.28,7983.28,320000000
2008/1/9,11:22:00,7983.48,7983.48,7983.48,7983.48,236000000
2008/1/9,11:23:00,7986.51,7986.51,7986.51,7986.51,361000000
2008/1/9,11:24:00,7983.73,7983.73,7983.73,7983.73,245000000
2008/1/9,11:25:00,7982.99,7982.99,7982.99,7982.99,260000000
2008/1/9,11:26:00,7983.06,7983.06,7983.06,7983.06,315000000
2008/1/9,11:27:00,7984.01,7984.01,7984.01,7984.01,209000000
2008/1/9,11:28:00,7982.98,7982.98,7982.98,7982.98,397000000
2008/1/9,11:29:00,7982.41,7982.41,7982.41,7982.41,230000000
2008/1/9,11:30:00,7984.37,7984.37,7984.37,7984.37,339000000
2008/1/9,11:31:00,7987.63,7987.63,7987.63,7987.63,466000000
2008/1/9,11:32:00,7988.80,7988.80,7988.80,7988.80,293000000
2008/1/9,11:33:00,7990.43,7990.43,7990.43,7990.43,462000000
2008/1/9,11:34:00,7993.30,7993.30,7993.30,7993.30,334000000
2008/1/9,11:35:00,7996.67,7996.67,7996.67,7996.67,431000000
2008/1/9,11:36:00,8001.74,8001.74,8001.74,8001.74,559000000
2008/1/9,11:37:00,8004.99,8004.99,8004.99,8004.99,423000000
2008/1/9,11:38:00,8007.65,8007.65,8007.65,8007.65,511000000
2008/1/9,11:39:00,8009.99,8009.99,8009.99,8009.99,393000000
2008/1/9,11:40:00,8008.37,8008.37,8008.37,8008.37,366000000
2008/1/9,11:41:00,8011.27,8011.27,8011.27,8011.27,358000000
2008/1/9,11:42:00,8009.83,8009.83,8009.83,8009.83,262000000
2008/1/9,11:43:00,8009.45,8009.45,8009.45,8009.45,358000000
2008/1/9,11:44:00,8008.31,8008.31,8008.31,8008.31,374000000
2008/1/9,11:45:00,8009.21,8009.21,8009.21,8009.21,310000000
2008/1/9,11:46:00,8005.54,8005.54,8005.54,8005.54,387000000
2008/1/9,11:47:00,8002.86,8002.86,8002.86,8002.86,209000000
2008/1/9,11:48:00,8000.69,8000.69,8000.69,8000.69,353000000
2008/1/9,11:49:00,7994.46,7994.46,7994.46,7994.46,313000000
2008/1/9,11:50:00,7986.85,7986.85,7986.85,7986.85,345000000
2008/1/9,11:51:00,7986.10,7986.10,7986.10,7986.10,424000000
2008/1/9,11:52:00,7984.45,7984.45,7984.45,7984.45,239000000
2008/1/9,11:53:00,7983.95,7983.95,7983.95,7983.95,278000000
2008/1/9,11:54:00,7982.13,7982.13,7982.13,7982.13,217000000
2008/1/9,11:55:00,7981.93,7981.93,7981.93,7981.93,222000000
2008/1/9,11:56:00,7981.13,7981.13,7981.13,7981.13,316000000
2008/1/9,11:57:00,7983.78,7983.78,7983.78,7983.78,233000000
2008/1/9,11:58:00,7986.86,7986.86,7986.86,7986.86,354000000
2008/1/9,11:59:00,7985.61,7985.61,7985.61,7985.61,259000000
2008/1/9,12:00:00,7985.31,7985.31,7985.31,7985.31,214000000
2008/1/9,12:01:00,7982.99,7982.99,7982.99,7982.99,260000000
2008/1/9,12:02:00,7986.02,7986.02,7986.02,7986.02,180000000
2008/1/9,12:03:00,7994.53,7994.53,7994.53,7994.53,473000000
2008/1/9,12:04:00,7995.61,7995.61,7995.61,7995.61,360000000
2008/1/9,12:05:00,8000.56,8000.56,8000.56,8000.56,633000000
2008/1/9,12:06:00,8006.22,8006.22,8006.22,8006.22,597000000
2008/1/9,12:07:00,8010.05,8010.05,8010.05,8010.05,409000000
2008/1/9,12:08:00,8016.83,8016.83,8016.83,8016.83,603000000
2008/1/9,12:09:00,8020.80,8020.80,8020.80,8020.80,503000000
2008/1/9,12:10:00,8019.02,8019.02,8019.02,8019.02,444000000
2008/1/9,12:11:00,8018.06,8018.06,8018.06,8018.06,358000000
2008/1/9,12:12:00,8017.30,8017.30,8017.30,8017.30,303000000
2008/1/9,12:13:00,8015.14,8015.14,8015.14,8015.14,422000000
2008/1/9,12:14:00,8014.31,8014.31,8014.31,8014.31,436000000
2008/1/9,12:15:00,8014.05,8014.05,8014.05,8014.05,311000000
2008/1/9,12:16:00,8011.25,8011.25,8011.25,8011.25,317000000
2008/1/9,12:17:00,8011.17,8011.17,8011.17,8011.17,236000000
2008/1/9,12:18:00,8014.58,8014.58,8014.58,8014.58,413000000
2008/1/9,12:19:00,8019.95,8019.95,8019.95,8019.95,375000000
2008/1/9,12:20:00,8020.78,8020.78,8020.78,8020.78,306000000
2008/1/9,12:21:00,8022.49,8022.49,8022.49,8022.49,440000000
2008/1/9,12:22:00,8023.20,8023.20,8023.20,8023.20,293000000
2008/1/9,12:23:00,8025.47,8025.47,8025.47,8025.47,443000000
2008/1/9,12:24:00,8027.85,8027.85,8027.85,8027.85,313000000
2008/1/9,12:25:00,8028.20,8028.20,8028.20,8028.20,394000000
2008/1/9,12:26:00,8030.14,8030.14,8030.14,8030.14,500000000
2008/1/9,12:27:00,8032.85,8032.85,8032.85,8032.85,351000000
2008/1/9,12:28:00,8033.85,8033.85,8033.85,8033.85,455000000
2008/1/9,12:29:00,8031.78,8031.78,8031.78,8031.78,373000000
2008/1/9,12:30:00,8031.18,8031.18,8031.18,8031.18,362000000
2008/1/9,12:31:00,8028.20,8028.20,8028.20,8028.20,402000000
2008/1/9,12:32:00,8025.55,8025.55,8025.55,8025.55,291000000
2008/1/9,12:33:00,8026.33,8026.33,8026.33,8026.33,352000000
2008/1/9,12:34:00,8024.51,8024.51,8024.51,8024.51,300000000
2008/1/9,12:35:00,8021.92,8021.92,8021.92,8021.92,300000000
2008/1/9,12:36:00,8022.60,8022.60,8022.60,8022.60,405000000
2008/1/9,12:37:00,8022.56,8022.56,8022.56,8022.56,246000000
2008/1/9,12:38:00,8022.48,8022.48,8022.48,8022.48,386000000
2008/1/9,12:39:00,8023.94,8023.94,8023.94,8023.94,272000000
2008/1/9,12:40:00,8024.55,8024.55,8024.55,8024.55,295000000
2008/1/9,12:41:00,8025.93,8025.93,8025.93,8025.93,404000000
2008/1/9,12:42:00,8031.60,8031.60,8031.60,8031.60,410000000
2008/1/9,12:43:00,8035.26,8035.26,8035.26,8035.26,477000000
2008/1/9,12:44:00,8038.31,8038.31,8038.31,8038.31,456000000
2008/1/9,12:45:00,8039.65,8039.65,8039.65,8039.65,461000000
2008/1/9,12:46:00,8042.86,8042.86,8042.86,8042.86,519000000
2008/1/9,12:47:00,8045.03,8045.03,8045.03,8045.03,408000000
2008/1/9,12:48:00,8046.43,8046.43,8046.43,8046.43,456000000
2008/1/9,12:49:00,8047.45,8047.45,8047.45,8047.45,519000000
2008/1/9,12:50:00,8051.02,8051.02,8051.02,8051.02,352000000
2008/1/9,12:51:00,8050.71,8050.71,8050.71,8050.71,438000000
2008/1/9,12:52:00,8051.87,8051.87,8051.87,8051.87,386000000
2008/1/9,12:53:00,8053.54,8053.54,8053.54,8053.54,518000000
2008/1/9,12:54:00,8056.08,8056.08,8056.08,8056.08,395000000
2008/1/9,12:55:00,8057.46,8057.46,8057.46,8057.46,512000000
2008/1/9,12:56:00,8065.29,8065.29,8065.29,8065.29,653000000
2008/1/9,12:57:00,8071.07,8071.07,8071.07,8071.07,514000000
2008/1/9,12:58:00,8073.81,8073.81,8073.81,8073.81,778000000
2008/1/9,12:59:00,8077.77,8077.77,8077.77,8077.77,544000000
2008/1/9,13:00:00,8078.77,8078.77,8078.77,8078.77,564000000
2008/1/9,13:01:00,8073.23,8073.23,8073.23,8073.23,617000000
2008/1/9,13:02:00,8070.51,8070.51,8070.51,8070.51,457000000
2008/1/9,13:03:00,8064.29,8064.29,8064.29,8064.29,528000000
2008/1/9,13:04:00,8057.77,8057.77,8057.77,8057.77,518000000
2008/1/9,13:05:00,8053.23,8053.23,8053.23,8053.23,491000000
2008/1/9,13:06:00,8047.39,8047.39,8047.39,8047.39,509000000
2008/1/9,13:07:00,8042.54,8042.54,8042.54,8042.54,417000000
2008/1/9,13:08:00,8040.19,8040.19,8040.19,8040.19,573000000
2008/1/9,13:09:00,8037.54,8037.54,8037.54,8037.54,476000000
2008/1/9,13:10:00,8038.30,8038.30,8038.30,8038.30,468000000
2008/1/9,13:11:00,8041.30,8041.30,8041.30,8041.30,575000000
2008/1/9,13:12:00,8048.81,8048.81,8048.81,8048.81,555000000
2008/1/9,13:13:00,8057.61,8057.61,8057.61,8057.61,646000000
2008/1/9,13:14:00,8062.02,8062.02,8062.02,8062.02,531000000
2008/1/9,13:15:00,8066.01,8066.01,8066.01,8066.01,533000000
2008/1/9,13:16:00,8067.02,8067.02,8067.02,8067.02,651000000
2008/1/9,13:17:00,8070.64,8070.64,8070.64,8070.64,525000000
2008/1/9,13:18:00,8070.64,8070.64,8070.64,8070.64,632000000
2008/1/9,13:19:00,8070.26,8070.26,8070.26,8070.26,541000000
2008/1/9,13:20:00,8068.50,8068.50,8068.50,8068.50,526000000
2008/1/9,13:21:00,8062.96,8062.96,8062.96,8062.96,716000000
2008/1/9,13:22:00,8061.19,8061.19,8061.19,8061.19,631000000
2008/1/9,13:23:00,8057.79,8057.79,8057.79,8057.79,806000000
2008/1/9,13:24:00,8058.03,8058.03,8058.03,8058.03,632000000
2008/1/9,13:25:00,8059.55,8059.55,8059.55,8059.55,565000000
2008/1/9,13:26:00,8059.55,8059.55,8059.55,8059.55,0
2008/1/9,13:27:00,8059.55,8059.55,8059.55,8059.55,0
2008/1/9,13:28:00,8059.55,8059.55,8059.55,8059.55,0
2008/1/9,13:29:00,8059.55,8059.55,8059.55,8059.55,0
2008/1/9,13:30:00,8085.06,8085.06,8085.06,8085.06,1896032768
2008/1/10,09:01:00,8153.08,8153.08,8153.08,8153.08,125032448
2008/1/10,09:02:00,8167.09,8167.09,8167.09,8167.09,1395000064
2008/1/10,09:03:00,8171.73,8171.73,8171.73,8171.73,1523000064
2008/1/10,09:04:00,8155.94,8155.94,8155.94,8155.94,1568999936
2008/1/10,09:05:00,8142.13,8142.13,8142.13,8142.13,1086000000
2008/1/10,09:06:00,8142.58,8142.58,8142.58,8142.58,1234000000
2008/1/10,09:07:00,8143.42,8143.42,8143.42,8143.42,826000000
2008/1/10,09:08:00,8148.65,8148.65,8148.65,8148.65,999000000
2008/1/10,09:09:00,8157.96,8157.96,8157.96,8157.96,1061000000
2008/1/10,09:10:00,8167.80,8167.80,8167.80,8167.80,844000000
2008/1/10,09:11:00,8173.50,8173.50,8173.50,8173.50,1340999936
2008/1/10,09:12:00,8177.13,8177.13,8177.13,8177.13,1045000000
2008/1/10,09:13:00,8173.84,8173.84,8173.84,8173.84,1184000000
2008/1/10,09:14:00,8164.46,8164.46,8164.46,8164.46,1152999936
2008/1/10,09:15:00,8160.09,8160.09,8160.09,8160.09,866000000
2008/1/10,09:16:00,8157.53,8157.53,8157.53,8157.53,886000000
2008/1/10,09:17:00,8159.14,8159.14,8159.14,8159.14,763000000
2008/1/10,09:18:00,8158.67,8158.67,8158.67,8158.67,815000000
2008/1/10,09:19:00,8163.56,8163.56,8163.56,8163.56,859000000
2008/1/10,09:20:00,8166.15,8166.15,8166.15,8166.15,685000000
2008/1/10,09:21:00,8168.95,8168.95,8168.95,8168.95,1020000000
2008/1/10,09:22:00,8169.96,8169.96,8169.96,8169.96,708000000
2008/1/10,09:23:00,8167.01,8167.01,8167.01,8167.01,719000000
2008/1/10,09:24:00,8166.78,8166.78,8166.78,8166.78,808000000
2008/1/10,09:25:00,8164.84,8164.84,8164.84,8164.84,533000000
2008/1/10,09:26:00,8161.87,8161.87,8161.87,8161.87,776000000
2008/1/10,09:27:00,8157.95,8157.95,8157.95,8157.95,617000000
2008/1/10,09:28:00,8153.80,8153.80,8153.80,8153.80,665000000
2008/1/10,09:29:00,8149.74,8149.74,8149.74,8149.74,830000000
2008/1/10,09:30:00,8146.42,8146.42,8146.42,8146.42,598000000
2008/1/10,09:31:00,8142.04,8142.04,8142.04,8142.04,856000000
2008/1/10,09:32:00,8141.48,8141.48,8141.48,8141.48,759000000
2008/1/10,09:33:00,8140.81,8140.81,8140.81,8140.81,642000000
2008/1/10,09:34:00,8142.94,8142.94,8142.94,8142.94,552000000
2008/1/10,09:35:00,8148.37,8148.37,8148.37,8148.37,420000000
2008/1/10,09:36:00,8151.61,8151.61,8151.61,8151.61,606000000
2008/1/10,09:37:00,8156.13,8156.13,8156.13,8156.13,463000000
2008/1/10,09:38:00,8158.46,8158.46,8158.46,8158.46,536000000
2008/1/10,09:39:00,8160.36,8160.36,8160.36,8160.36,498000000
2008/1/10,09:40:00,8162.36,8162.36,8162.36,8162.36,402000000
2008/1/10,09:41:00,8161.55,8161.55,8161.55,8161.55,592000000
2008/1/10,09:42:00,8163.29,8163.29,8163.29,8163.29,518000000
2008/1/10,09:43:00,8162.58,8162.58,8162.58,8162.58,634000000
2008/1/10,09:44:00,8160.89,8160.89,8160.89,8160.89,521000000
2008/1/10,09:45:00,8155.52,8155.52,8155.52,8155.52,644000000
2008/1/10,09:46:00,8148.91,8148.91,8148.91,8148.91,742000000
2008/1/10,09:47:00,8145.86,8145.86,8145.86,8145.86,498000000
2008/1/10,09:48:00,8143.76,8143.76,8143.76,8143.76,595000000
2008/1/10,09:49:00,8138.30,8138.30,8138.30,8138.30,542000000
2008/1/10,09:50:00,8137.04,8137.04,8137.04,8137.04,439000000
2008/1/10,09:51:00,8132.44,8132.44,8132.44,8132.44,595000000
2008/1/10,09:52:00,8130.15,8130.15,8130.15,8130.15,448000000
2008/1/10,09:53:00,8131.32,8131.32,8131.32,8131.32,490000000
2008/1/10,09:54:00,8131.17,8131.17,8131.17,8131.17,515000000
2008/1/10,09:55:00,8133.08,8133.08,8133.08,8133.08,315000000
2008/1/10,09:56:00,8134.52,8134.52,8134.52,8134.52,438000000
2008/1/10,09:57:00,8136.62,8136.62,8136.62,8136.62,308000000
2008/1/10,09:58:00,8138.70,8138.70,8138.70,8138.70,342000000
2008/1/10,09:59:00,8140.95,8140.95,8140.95,8140.95,404000000
2008/1/10,10:00:00,8143.12,8143.12,8143.12,8143.12,289000000
2008/1/10,10:01:00,8145.75,8145.75,8145.75,8145.75,382000000
2008/1/10,10:02:00,8145.99,8145.99,8145.99,8145.99,399000000
2008/1/10,10:03:00,8148.27,8148.27,8148.27,8148.27,404000000
2008/1/10,10:04:00,8148.18,8148.18,8148.18,8148.18,400000000
2008/1/10,10:05:00,8147.46,8147.46,8147.46,8147.46,324000000
2008/1/10,10:06:00,8144.26,8144.26,8144.26,8144.26,413000000
2008/1/10,10:07:00,8143.49,8143.49,8143.49,8143.49,310000000
2008/1/10,10:08:00,8138.05,8138.05,8138.05,8138.05,359000000
2008/1/10,10:09:00,8134.55,8134.55,8134.55,8134.55,290000000
2008/1/10,10:10:00,8133.45,8133.45,8133.45,8133.45,286000000
2008/1/10,10:11:00,8130.65,8130.65,8130.65,8130.65,432000000
2008/1/10,10:12:00,8130.08,8130.08,8130.08,8130.08,273000000
2008/1/10,10:13:00,8127.66,8127.66,8127.66,8127.66,417000000
2008/1/10,10:14:00,8126.23,8126.23,8126.23,8126.23,440000000
2008/1/10,10:15:00,8121.74,8121.74,8121.74,8121.74,407000000
2008/1/10,10:16:00,8124.03,8124.03,8124.03,8124.03,570000000
2008/1/10,10:17:00,8126.41,8126.41,8126.41,8126.41,480000000
2008/1/10,10:18:00,8128.91,8128.91,8128.91,8128.91,471000000
2008/1/10,10:19:00,8133.25,8133.25,8133.25,8133.25,457000000
2008/1/10,10:20:00,8137.67,8137.67,8137.67,8137.67,341000000
2008/1/10,10:21:00,8137.25,8137.25,8137.25,8137.25,427000000
2008/1/10,10:22:00,8137.42,8137.42,8137.42,8137.42,285000000
2008/1/10,10:23:00,8137.11,8137.11,8137.11,8137.11,350000000
2008/1/10,10:24:00,8138.37,8138.37,8138.37,8138.37,287000000
2008/1/10,10:25:00,8138.51,8138.51,8138.51,8138.51,302000000
2008/1/10,10:26:00,8139.53,8139.53,8139.53,8139.53,408000000
2008/1/10,10:27:00,8143.41,8143.41,8143.41,8143.41,348000000
2008/1/10,10:28:00,8144.87,8144.87,8144.87,8144.87,531000000
2008/1/10,10:29:00,8149.58,8149.58,8149.58,8149.58,824000000
2008/1/10,10:30:00,8154.56,8154.56,8154.56,8154.56,714000000
2008/1/10,10:31:00,8161.10,8161.10,8161.10,8161.10,800000000
2008/1/10,10:32:00,8161.20,8161.20,8161.20,8161.20,485000000
2008/1/10,10:33:00,8163.66,8163.66,8163.66,8163.66,521000000
2008/1/10,10:34:00,8164.02,8164.02,8164.02,8164.02,449000000
2008/1/10,10:35:00,8162.93,8162.93,8162.93,8162.93,363000000
2008/1/10,10:36:00,8161.87,8161.87,8161.87,8161.87,505000000
2008/1/10,10:37:00,8163.82,8163.82,8163.82,8163.82,359000000
2008/1/10,10:38:00,8161.27,8161.27,8161.27,8161.27,374000000
2008/1/10,10:39:00,8160.76,8160.76,8160.76,8160.76,348000000
2008/1/10,10:40:00,8160.21,8160.21,8160.21,8160.21,310000000
2008/1/10,10:41:00,8161.25,8161.25,8161.25,8161.25,398000000
2008/1/10,10:42:00,8162.03,8162.03,8162.03,8162.03,282000000
2008/1/10,10:43:00,8160.41,8160.41,8160.41,8160.41,800000000
2008/1/10,10:44:00,8158.98,8158.98,8158.98,8158.98,421000000
2008/1/10,10:45:00,8157.91,8157.91,8157.91,8157.91,262000000
2008/1/10,10:46:00,8157.51,8157.51,8157.51,8157.51,344000000
2008/1/10,10:47:00,8157.70,8157.70,8157.70,8157.70,243000000
2008/1/10,10:48:00,8155.51,8155.51,8155.51,8155.51,379000000
2008/1/10,10:49:00,8157.28,8157.28,8157.28,8157.28,299000000
2008/1/10,10:50:00,8156.29,8156.29,8156.29,8156.29,301000000
2008/1/10,10:51:00,8153.68,8153.68,8153.68,8153.68,454000000
2008/1/10,10:52:00,8155.21,8155.21,8155.21,8155.21,344000000
2008/1/10,10:53:00,8154.78,8154.78,8154.78,8154.78,579000000
2008/1/10,10:54:00,8142.36,8142.36,8142.36,8142.36,544000000
2008/1/10,10:55:00,8137.99,8137.99,8137.99,8137.99,533000000
2008/1/10,10:56:00,8130.21,8130.21,8130.21,8130.21,678000000
2008/1/10,10:57:00,8127.54,8127.54,8127.54,8127.54,641000000
2008/1/10,10:58:00,8124.64,8124.64,8124.64,8124.64,507000000
2008/1/10,10:59:00,8124.31,8124.31,8124.31,8124.31,452000000
2008/1/10,11:00:00,8124.08,8124.08,8124.08,8124.08,564000000
2008/1/10,11:01:00,8121.42,8121.42,8121.42,8121.42,490000000
2008/1/10,11:02:00,8121.21,8121.21,8121.21,8121.21,317000000
2008/1/10,11:03:00,8124.59,8124.59,8124.59,8124.59,418000000
2008/1/10,11:04:00,8123.58,8123.58,8123.58,8123.58,358000000
2008/1/10,11:05:00,8124.08,8124.08,8124.08,8124.08,337000000
2008/1/10,11:06:00,8124.40,8124.40,8124.40,8124.40,396000000
2008/1/10,11:07:00,8124.15,8124.15,8124.15,8124.15,251000000
2008/1/10,11:08:00,8122.81,8122.81,8122.81,8122.81,350000000
2008/1/10,11:09:00,8123.76,8123.76,8123.76,8123.76,223000000
2008/1/10,11:10:00,8125.18,8125.18,8125.18,8125.18,238000000
2008/1/10,11:11:00,8124.60,8124.60,8124.60,8124.60,249000000
2008/1/10,11:12:00,8123.69,8123.69,8123.69,8123.69,207000000
2008/1/10,11:13:00,8126.13,8126.13,8126.13,8126.13,279000000
2008/1/10,11:14:00,8126.26,8126.26,8126.26,8126.26,208000000
2008/1/10,11:15:00,8126.87,8126.87,8126.87,8126.87,232000000
2008/1/10,11:16:00,8119.26,8119.26,8119.26,8119.26,390000000
2008/1/10,11:17:00,8115.06,8115.06,8115.06,8115.06,407000000
2008/1/10,11:18:00,8111.16,8111.16,8111.16,8111.16,652000000
2008/1/10,11:19:00,8107.86,8107.86,8107.86,8107.86,542000000
2008/1/10,11:20:00,8102.91,8102.91,8102.91,8102.91,599000000
2008/1/10,11:21:00,8099.89,8099.89,8099.89,8099.89,760000000
2008/1/10,11:22:00,8096.27,8096.27,8096.27,8096.27,456000000
2008/1/10,11:23:00,8094.88,8094.88,8094.88,8094.88,518000000
2008/1/10,11:24:00,8094.30,8094.30,8094.30,8094.30,481000000
2008/1/10,11:25:00,8094.86,8094.86,8094.86,8094.86,561000000
2008/1/10,11:26:00,8094.31,8094.31,8094.31,8094.31,529000000
2008/1/10,11:27:00,8098.77,8098.77,8098.77,8098.77,313000000
2008/1/10,11:28:00,8104.59,8104.59,8104.59,8104.59,374000000
2008/1/10,11:29:00,8109.44,8109.44,8109.44,8109.44,383000000
2008/1/10,11:30:00,8114.64,8114.64,8114.64,8114.64,291000000
2008/1/10,11:31:00,8116.25,8116.25,8116.25,8116.25,373000000
2008/1/10,11:32:00,8117.54,8117.54,8117.54,8117.54,306000000
2008/1/10,11:33:00,8118.46,8118.46,8118.46,8118.46,404000000
2008/1/10,11:34:00,8118.88,8118.88,8118.88,8118.88,239000000
2008/1/10,11:35:00,8120.79,8120.79,8120.79,8120.79,236000000
2008/1/10,11:36:00,8120.01,8120.01,8120.01,8120.01,228000000
2008/1/10,11:37:00,8115.17,8115.17,8115.17,8115.17,192000000
2008/1/10,11:38:00,8116.19,8116.19,8116.19,8116.19,264000000
2008/1/10,11:39:00,8113.03,8113.03,8113.03,8113.03,330000000
2008/1/10,11:40:00,8111.85,8111.85,8111.85,8111.85,281000000
2008/1/10,11:41:00,8110.42,8110.42,8110.42,8110.42,350000000
2008/1/10,11:42:00,8110.18,8110.18,8110.18,8110.18,199000000
2008/1/10,11:43:00,8110.42,8110.42,8110.42,8110.42,262000000
2008/1/10,11:44:00,8108.89,8108.89,8108.89,8108.89,234000000
2008/1/10,11:45:00,8111.48,8111.48,8111.48,8111.48,231000000
2008/1/10,11:46:00,8112.07,8112.07,8112.07,8112.07,279000000
2008/1/10,11:47:00,8112.45,8112.45,8112.45,8112.45,158000000
2008/1/10,11:48:00,8113.85,8113.85,8113.85,8113.85,256000000
2008/1/10,11:49:00,8116.32,8116.32,8116.32,8116.32,232000000
2008/1/10,11:50:00,8118.76,8118.76,8118.76,8118.76,235000000
2008/1/10,11:51:00,8115.76,8115.76,8115.76,8115.76,317000000
2008/1/10,11:52:00,8113.00,8113.00,8113.00,8113.00,295000000
2008/1/10,11:53:00,8109.09,8109.09,8109.09,8109.09,422000000
2008/1/10,11:54:00,8103.33,8103.33,8103.33,8103.33,395000000
2008/1/10,11:55:00,8094.96,8094.96,8094.96,8094.96,506000000
2008/1/10,11:56:00,8086.09,8086.09,8086.09,8086.09,839000000
2008/1/10,11:57:00,8083.41,8083.41,8083.41,8083.41,508000000
2008/1/10,11:58:00,8082.25,8082.25,8082.25,8082.25,642000000
2008/1/10,11:59:00,8083.67,8083.67,8083.67,8083.67,506000000
2008/1/10,12:00:00,8082.48,8082.48,8082.48,8082.48,314000000
2008/1/10,12:01:00,8084.17,8084.17,8084.17,8084.17,382000000
2008/1/10,12:02:00,8086.18,8086.18,8086.18,8086.18,249000000
2008/1/10,12:03:00,8085.41,8085.41,8085.41,8085.41,361000000
2008/1/10,12:04:00,8087.36,8087.36,8087.36,8087.36,249000000
2008/1/10,12:05:00,8086.51,8086.51,8086.51,8086.51,261000000
2008/1/10,12:06:00,8087.10,8087.10,8087.10,8087.10,271000000
2008/1/10,12:07:00,8088.09,8088.09,8088.09,8088.09,181000000
2008/1/10,12:08:00,8090.18,8090.18,8090.18,8090.18,230000000
2008/1/10,12:09:00,8093.04,8093.04,8093.04,8093.04,215000000
2008/1/10,12:10:00,8092.26,8092.26,8092.26,8092.26,272000000
2008/1/10,12:11:00,8094.34,8094.34,8094.34,8094.34,347000000
2008/1/10,12:12:00,8099.56,8099.56,8099.56,8099.56,191000000
2008/1/10,12:13:00,8097.99,8097.99,8097.99,8097.99,286000000
2008/1/10,12:14:00,8095.66,8095.66,8095.66,8095.66,232000000
2008/1/10,12:15:00,8097.87,8097.87,8097.87,8097.87,227000000
2008/1/10,12:16:00,8097.07,8097.07,8097.07,8097.07,277000000
2008/1/10,12:17:00,8101.89,8101.89,8101.89,8101.89,173000000
2008/1/10,12:18:00,8107.32,8107.32,8107.32,8107.32,377000000
2008/1/10,12:19:00,8111.09,8111.09,8111.09,8111.09,311000000
2008/1/10,12:20:00,8118.65,8118.65,8118.65,8118.65,497000000
2008/1/10,12:21:00,8126.52,8126.52,8126.52,8126.52,595000000
2008/1/10,12:22:00,8128.29,8128.29,8128.29,8128.29,435000000
2008/1/10,12:23:00,8130.18,8130.18,8130.18,8130.18,478000000
2008/1/10,12:24:00,8128.98,8128.98,8128.98,8128.98,289000000
2008/1/10,12:25:00,8127.75,8127.75,8127.75,8127.75,316000000
2008/1/10,12:26:00,8126.33,8126.33,8126.33,8126.33,387000000
2008/1/10,12:27:00,8124.00,8124.00,8124.00,8124.00,296000000
2008/1/10,12:28:00,8125.42,8125.42,8125.42,8125.42,356000000
2008/1/10,12:29:00,8126.01,8126.01,8126.01,8126.01,354000000
2008/1/10,12:30:00,8127.49,8127.49,8127.49,8127.49,299000000
2008/1/10,12:31:00,8130.29,8130.29,8130.29,8130.29,349000000
2008/1/10,12:32:00,8132.39,8132.39,8132.39,8132.39,300000000
2008/1/10,12:33:00,8133.34,8133.34,8133.34,8133.34,334000000
2008/1/10,12:34:00,8132.68,8132.68,8132.68,8132.68,216000000
2008/1/10,12:35:00,8132.53,8132.53,8132.53,8132.53,246000000
2008/1/10,12:36:00,8131.72,8131.72,8131.72,8131.72,292000000
2008/1/10,12:37:00,8130.67,8130.67,8130.67,8130.67,233000000
2008/1/10,12:38:00,8131.07,8131.07,8131.07,8131.07,332000000
2008/1/10,12:39:00,8129.86,8129.86,8129.86,8129.86,248000000
2008/1/10,12:40:00,8130.83,8130.83,8130.83,8130.83,287000000
2008/1/10,12:41:00,8128.03,8128.03,8128.03,8128.03,286000000
2008/1/10,12:42:00,8126.54,8126.54,8126.54,8126.54,208000000
2008/1/10,12:43:00,8121.54,8121.54,8121.54,8121.54,358000000
2008/1/10,12:44:00,8118.77,8118.77,8118.77,8118.77,279000000
2008/1/10,12:45:00,8117.35,8117.35,8117.35,8117.35,277000000
2008/1/10,12:46:00,8117.77,8117.77,8117.77,8117.77,417000000
2008/1/10,12:47:00,8116.44,8116.44,8116.44,8116.44,295000000
2008/1/10,12:48:00,8116.79,8116.79,8116.79,8116.79,345000000
2008/1/10,12:49:00,8118.56,8118.56,8118.56,8118.56,347000000
2008/1/10,12:50:00,8121.24,8121.24,8121.24,8121.24,266000000
2008/1/10,12:51:00,8122.04,8122.04,8122.04,8122.04,302000000
2008/1/10,12:52:00,8123.39,8123.39,8123.39,8123.39,250000000
2008/1/10,12:53:00,8125.85,8125.85,8125.85,8125.85,414000000
2008/1/10,12:54:00,8125.77,8125.77,8125.77,8125.77,373000000
2008/1/10,12:55:00,8124.93,8124.93,8124.93,8124.93,245000000
2008/1/10,12:56:00,8121.12,8121.12,8121.12,8121.12,356000000
2008/1/10,12:57:00,8120.56,8120.56,8120.56,8120.56,257000000
2008/1/10,12:58:00,8117.31,8117.31,8117.31,8117.31,312000000
2008/1/10,12:59:00,8114.70,8114.70,8114.70,8114.70,251000000
2008/1/10,13:00:00,8113.54,8113.54,8113.54,8113.54,312000000
2008/1/10,13:01:00,8112.60,8112.60,8112.60,8112.60,327000000
2008/1/10,13:02:00,8113.88,8113.88,8113.88,8113.88,300000000
2008/1/10,13:03:00,8108.89,8108.89,8108.89,8108.89,432000000
2008/1/10,13:04:00,8107.07,8107.07,8107.07,8107.07,419000000
2008/1/10,13:05:00,8104.84,8104.84,8104.84,8104.84,408000000
2008/1/10,13:06:00,8102.50,8102.50,8102.50,8102.50,685000000
2008/1/10,13:07:00,8096.31,8096.31,8096.31,8096.31,443000000
2008/1/10,13:08:00,8094.73,8094.73,8094.73,8094.73,664000000
2008/1/10,13:09:00,8088.21,8088.21,8088.21,8088.21,582000000
2008/1/10,13:10:00,8082.68,8082.68,8082.68,8082.68,529000000
2008/1/10,13:11:00,8071.76,8071.76,8071.76,8071.76,754000000
2008/1/10,13:12:00,8067.95,8067.95,8067.95,8067.95,645000000
2008/1/10,13:13:00,8067.36,8067.36,8067.36,8067.36,840000000
2008/1/10,13:14:00,8072.16,8072.16,8072.16,8072.16,688000000
2008/1/10,13:15:00,8075.26,8075.26,8075.26,8075.26,599000000
2008/1/10,13:16:00,8084.93,8084.93,8084.93,8084.93,624000000
2008/1/10,13:17:00,8090.49,8090.49,8090.49,8090.49,377000000
2008/1/10,13:18:00,8095.05,8095.05,8095.05,8095.05,494000000
2008/1/10,13:19:00,8098.12,8098.12,8098.12,8098.12,404000000
2008/1/10,13:20:00,8097.83,8097.83,8097.83,8097.83,399000000
2008/1/10,13:21:00,8099.40,8099.40,8099.40,8099.40,550000000
2008/1/10,13:22:00,8096.19,8096.19,8096.19,8096.19,398000000
2008/1/10,13:23:00,8091.74,8091.74,8091.74,8091.74,513000000
2008/1/10,13:24:00,8088.11,8088.11,8088.11,8088.11,611000000
2008/1/10,13:25:00,8086.33,8086.33,8086.33,8086.33,689000000
2008/1/10,13:26:00,8086.33,8086.33,8086.33,8086.33,0
2008/1/10,13:27:00,8086.33,8086.33,8086.33,8086.33,0
2008/1/10,13:28:00,8086.33,8086.33,8086.33,8086.33,0
2008/1/10,13:29:00,8086.33,8086.33,8086.33,8086.33,0
2008/1/10,13:30:00,8057.27,8057.27,8057.27,8057.27,3105032704
2008/1/11,09:01:00,8134.11,8134.11,8134.11,8134.11,3327000064
2008/1/11,09:02:00,8150.69,8150.69,8150.69,8150.69,981000000
2008/1/11,09:03:00,8151.95,8151.95,8151.95,8151.95,949000000
2008/1/11,09:04:00,8145.75,8145.75,8145.75,8145.75,902000000
2008/1/11,09:05:00,8139.82,8139.82,8139.82,8139.82,678000000
2008/1/11,09:06:00,8136.32,8136.32,8136.32,8136.32,936000000
2008/1/11,09:07:00,8141.66,8141.66,8141.66,8141.66,752000000
2008/1/11,09:08:00,8145.79,8145.79,8145.79,8145.79,932000000
2008/1/11,09:09:00,8148.87,8148.87,8148.87,8148.87,884000000
2008/1/11,09:10:00,8150.35,8150.35,8150.35,8150.35,660000000
2008/1/11,09:11:00,8146.40,8146.40,8146.40,8146.40,780000000
2008/1/11,09:12:00,8142.16,8142.16,8142.16,8142.16,577000000
2008/1/11,09:13:00,8136.17,8136.17,8136.17,8136.17,804000000
2008/1/11,09:14:00,8130.59,8130.59,8130.59,8130.59,613000000
2008/1/11,09:15:00,8126.63,8126.63,8126.63,8126.63,541000000
2008/1/11,09:16:00,8124.34,8124.34,8124.34,8124.34,741000000
2008/1/11,09:17:00,8122.86,8122.86,8122.86,8122.86,548000000
2008/1/11,09:18:00,8123.52,8123.52,8123.52,8123.52,672000000
2008/1/11,09:19:00,8124.50,8124.50,8124.50,8124.50,727000000
2008/1/11,09:20:00,8126.29,8126.29,8126.29,8126.29,555000000
2008/1/11,09:21:00,8128.85,8128.85,8128.85,8128.85,660000000
2008/1/11,09:22:00,8132.28,8132.28,8132.28,8132.28,564000000
2008/1/11,09:23:00,8131.20,8131.20,8131.20,8131.20,705000000
2008/1/11,09:24:00,8131.52,8131.52,8131.52,8131.52,725000000
2008/1/11,09:25:00,8134.23,8134.23,8134.23,8134.23,629000000
2008/1/11,09:26:00,8131.14,8131.14,8131.14,8131.14,627000000
2008/1/11,09:27:00,8125.56,8125.56,8125.56,8125.56,461000000
2008/1/11,09:28:00,8119.88,8119.88,8119.88,8119.88,575000000
2008/1/11,09:29:00,8113.99,8113.99,8113.99,8113.99,620000000
2008/1/11,09:30:00,8111.19,8111.19,8111.19,8111.19,465000000
2008/1/11,09:31:00,8106.78,8106.78,8106.78,8106.78,693000000
2008/1/11,09:32:00,8104.87,8104.87,8104.87,8104.87,469000000
2008/1/11,09:33:00,8102.76,8102.76,8102.76,8102.76,700000000
2008/1/11,09:34:00,8101.55,8101.55,8101.55,8101.55,499000000
2008/1/11,09:35:00,8103.45,8103.45,8103.45,8103.45,505000000
2008/1/11,09:36:00,8104.19,8104.19,8104.19,8104.19,628000000
2008/1/11,09:37:00,8106.19,8106.19,8106.19,8106.19,477000000
2008/1/11,09:38:00,8111.87,8111.87,8111.87,8111.87,545000000
2008/1/11,09:39:00,8116.17,8116.17,8116.17,8116.17,456000000
2008/1/11,09:40:00,8121.00,8121.00,8121.00,8121.00,461000000
2008/1/11,09:41:00,8123.55,8123.55,8123.55,8123.55,644000000
2008/1/11,09:42:00,8122.80,8122.80,8122.80,8122.80,438000000
2008/1/11,09:43:00,8122.69,8122.69,8122.69,8122.69,727000000
2008/1/11,09:44:00,8121.54,8121.54,8121.54,8121.54,528000000
2008/1/11,09:45:00,8122.43,8122.43,8122.43,8122.43,378000000
2008/1/11,09:46:00,8118.48,8118.48,8118.48,8118.48,597000000
2008/1/11,09:47:00,8117.23,8117.23,8117.23,8117.23,374000000
2008/1/11,09:48:00,8113.02,8113.02,8113.02,8113.02,470000000
2008/1/11,09:49:00,8108.46,8108.46,8108.46,8108.46,475000000
2008/1/11,09:50:00,8105.33,8105.33,8105.33,8105.33,447000000
2008/1/11,09:51:00,8105.27,8105.27,8105.27,8105.27,680000000
2008/1/11,09:52:00,8101.11,8101.11,8101.11,8101.11,456000000
2008/1/11,09:53:00,8097.97,8097.97,8097.97,8097.97,568000000
2008/1/11,09:54:00,8098.68,8098.68,8098.68,8098.68,493000000
2008/1/11,09:55:00,8099.88,8099.88,8099.88,8099.88,399000000
2008/1/11,09:56:00,8107.44,8107.44,8107.44,8107.44,506000000
2008/1/11,09:57:00,8110.42,8110.42,8110.42,8110.42,352000000
2008/1/11,09:58:00,8115.96,8115.96,8115.96,8115.96,463000000
2008/1/11,09:59:00,8118.57,8118.57,8118.57,8118.57,445000000
2008/1/11,10:00:00,8121.00,8121.00,8121.00,8121.00,351000000
2008/1/11,10:01:00,8122.26,8122.26,8122.26,8122.26,393000000
2008/1/11,10:02:00,8122.94,8122.94,8122.94,8122.94,336000000
2008/1/11,10:03:00,8125.40,8125.40,8125.40,8125.40,506000000
2008/1/11,10:04:00,8125.96,8125.96,8125.96,8125.96,442000000
2008/1/11,10:05:00,8127.57,8127.57,8127.57,8127.57,383000000
2008/1/11,10:06:00,8127.35,8127.35,8127.35,8127.35,481000000
2008/1/11,10:07:00,8127.59,8127.59,8127.59,8127.59,308000000
2008/1/11,10:08:00,8129.73,8129.73,8129.73,8129.73,452000000
2008/1/11,10:09:00,8128.16,8128.16,8128.16,8128.16,360000000
2008/1/11,10:10:00,8128.79,8128.79,8128.79,8128.79,291000000
2008/1/11,10:11:00,8125.18,8125.18,8125.18,8125.18,298000000
2008/1/11,10:12:00,8124.32,8124.32,8124.32,8124.32,231000000
2008/1/11,10:13:00,8122.78,8122.78,8122.78,8122.78,282000000
2008/1/11,10:14:00,8121.33,8121.33,8121.33,8121.33,215000000
2008/1/11,10:15:00,8124.89,8124.89,8124.89,8124.89,246000000
2008/1/11,10:16:00,8121.14,8121.14,8121.14,8121.14,326000000
2008/1/11,10:17:00,8120.42,8120.42,8120.42,8120.42,199000000
2008/1/11,10:18:00,8119.29,8119.29,8119.29,8119.29,286000000
2008/1/11,10:19:00,8117.20,8117.20,8117.20,8117.20,267000000
2008/1/11,10:20:00,8116.49,8116.49,8116.49,8116.49,233000000
2008/1/11,10:21:00,8116.20,8116.20,8116.20,8116.20,439000000
2008/1/11,10:22:00,8114.08,8114.08,8114.08,8114.08,282000000
2008/1/11,10:23:00,8112.90,8112.90,8112.90,8112.90,350000000
2008/1/11,10:24:00,8110.99,8110.99,8110.99,8110.99,251000000
2008/1/11,10:25:00,8112.71,8112.71,8112.71,8112.71,194000000
2008/1/11,10:26:00,8113.25,8113.25,8113.25,8113.25,268000000
2008/1/11,10:27:00,8111.95,8111.95,8111.95,8111.95,171000000
2008/1/11,10:28:00,8115.86,8115.86,8115.86,8115.86,272000000
2008/1/11,10:29:00,8117.49,8117.49,8117.49,8117.49,212000000
2008/1/11,10:30:00,8117.89,8117.89,8117.89,8117.89,257000000
2008/1/11,10:31:00,8120.22,8120.22,8120.22,8120.22,326000000
2008/1/11,10:32:00,8121.24,8121.24,8121.24,8121.24,246000000
2008/1/11,10:33:00,8124.46,8124.46,8124.46,8124.46,285000000
2008/1/11,10:34:00,8126.11,8126.11,8126.11,8126.11,257000000
2008/1/11,10:35:00,8125.93,8125.93,8125.93,8125.93,248000000
2008/1/11,10:36:00,8128.31,8128.31,8128.31,8128.31,520000000
2008/1/11,10:37:00,8131.05,8131.05,8131.05,8131.05,309000000
2008/1/11,10:38:00,8132.92,8132.92,8132.92,8132.92,378000000
2008/1/11,10:39:00,8130.98,8130.98,8130.98,8130.98,340000000
2008/1/11,10:40:00,8133.15,8133.15,8133.15,8133.15,312000000
2008/1/11,10:41:00,8131.78,8131.78,8131.78,8131.78,403000000
2008/1/11,10:42:00,8134.00,8134.00,8134.00,8134.00,242000000
2008/1/11,10:43:00,8132.74,8132.74,8132.74,8132.74,303000000
2008/1/11,10:44:00,8133.99,8133.99,8133.99,8133.99,318000000
2008/1/11,10:45:00,8133.23,8133.23,8133.23,8133.23,276000000
2008/1/11,10:46:00,8132.26,8132.26,8132.26,8132.26,386000000
2008/1/11,10:47:00,8132.65,8132.65,8132.65,8132.65,233000000
2008/1/11,10:48:00,8130.05,8130.05,8130.05,8130.05,298000000
2008/1/11,10:49:00,8129.20,8129.20,8129.20,8129.20,234000000
2008/1/11,10:50:00,8126.66,8126.66,8126.66,8126.66,242000000
2008/1/11,10:51:00,8126.97,8126.97,8126.97,8126.97,331000000
2008/1/11,10:52:00,8125.49,8125.49,8125.49,8125.49,256000000
2008/1/11,10:53:00,8122.54,8122.54,8122.54,8122.54,382000000
2008/1/11,10:54:00,8121.35,8121.35,8121.35,8121.35,237000000
2008/1/11,10:55:00,8121.77,8121.77,8121.77,8121.77,211000000
2008/1/11,10:56:00,8119.64,8119.64,8119.64,8119.64,296000000
2008/1/11,10:57:00,8120.33,8120.33,8120.33,8120.33,168000000
2008/1/11,10:58:00,8119.60,8119.60,8119.60,8119.60,215000000
2008/1/11,10:59:00,8118.30,8118.30,8118.30,8118.30,376000000
2008/1/11,11:00:00,8116.55,8116.55,8116.55,8116.55,230000000
2008/1/11,11:01:00,8114.57,8114.57,8114.57,8114.57,290000000
2008/1/11,11:02:00,8114.76,8114.76,8114.76,8114.76,214000000
2008/1/11,11:03:00,8113.97,8113.97,8113.97,8113.97,391000000
2008/1/11,11:04:00,8111.77,8111.77,8111.77,8111.77,245000000
2008/1/11,11:05:00,8111.03,8111.03,8111.03,8111.03,301000000
2008/1/11,11:06:00,8113.67,8113.67,8113.67,8113.67,243000000
2008/1/11,11:07:00,8111.78,8111.78,8111.78,8111.78,192000000
2008/1/11,11:08:00,8112.89,8112.89,8112.89,8112.89,235000000
2008/1/11,11:09:00,8111.91,8111.91,8111.91,8111.91,165000000
2008/1/11,11:10:00,8114.79,8114.79,8114.79,8114.79,209000000
2008/1/11,11:11:00,8116.61,8116.61,8116.61,8116.61,326000000
2008/1/11,11:12:00,8116.03,8116.03,8116.03,8116.03,151000000
2008/1/11,11:13:00,8118.87,8118.87,8118.87,8118.87,190000000
2008/1/11,11:14:00,8118.00,8118.00,8118.00,8118.00,185000000
2008/1/11,11:15:00,8117.24,8117.24,8117.24,8117.24,180000000
2008/1/11,11:16:00,8117.64,8117.64,8117.64,8117.64,303000000
2008/1/11,11:17:00,8113.79,8113.79,8113.79,8113.79,271000000
2008/1/11,11:18:00,8111.98,8111.98,8111.98,8111.98,362000000
2008/1/11,11:19:00,8109.90,8109.90,8109.90,8109.90,230000000
2008/1/11,11:20:00,8107.40,8107.40,8107.40,8107.40,216000000
2008/1/11,11:21:00,8108.76,8108.76,8108.76,8108.76,274000000
2008/1/11,11:22:00,8110.05,8110.05,8110.05,8110.05,180000000
2008/1/11,11:23:00,8108.02,8108.02,8108.02,8108.02,232000000
2008/1/11,11:24:00,8106.97,8106.97,8106.97,8106.97,184000000
2008/1/11,11:25:00,8106.41,8106.41,8106.41,8106.41,175000000
2008/1/11,11:26:00,8105.24,8105.24,8105.24,8105.24,346000000
2008/1/11,11:27:00,8105.16,8105.16,8105.16,8105.16,269000000
2008/1/11,11:28:00,8104.63,8104.63,8104.63,8104.63,281000000
2008/1/11,11:29:00,8102.50,8102.50,8102.50,8102.50,181000000
2008/1/11,11:30:00,8105.82,8105.82,8105.82,8105.82,200000000
2008/1/11,11:31:00,8103.78,8103.78,8103.78,8103.78,253000000
2008/1/11,11:32:00,8104.95,8104.95,8104.95,8104.95,187000000
2008/1/11,11:33:00,8104.61,8104.61,8104.61,8104.61,237000000
2008/1/11,11:34:00,8102.03,8102.03,8102.03,8102.03,219000000
2008/1/11,11:35:00,8097.08,8097.08,8097.08,8097.08,255000000
2008/1/11,11:36:00,8094.63,8094.63,8094.63,8094.63,373000000
2008/1/11,11:37:00,8094.14,8094.14,8094.14,8094.14,255000000
2008/1/11,11:38:00,8092.78,8092.78,8092.78,8092.78,340000000
2008/1/11,11:39:00,8091.89,8091.89,8091.89,8091.89,363000000
2008/1/11,11:40:00,8087.23,8087.23,8087.23,8087.23,258000000
2008/1/11,11:41:00,8088.82,8088.82,8088.82,8088.82,423000000
2008/1/11,11:42:00,8089.37,8089.37,8089.37,8089.37,276000000
2008/1/11,11:43:00,8091.07,8091.07,8091.07,8091.07,310000000
2008/1/11,11:44:00,8089.60,8089.60,8089.60,8089.60,250000000
2008/1/11,11:45:00,8088.38,8088.38,8088.38,8088.38,273000000
2008/1/11,11:46:00,8077.36,8077.36,8077.36,8077.36,626000000
2008/1/11,11:47:00,8071.06,8071.06,8071.06,8071.06,616000000
2008/1/11,11:48:00,8067.39,8067.39,8067.39,8067.39,624000000
2008/1/11,11:49:00,8060.02,8060.02,8060.02,8060.02,535000000
2008/1/11,11:50:00,8055.38,8055.38,8055.38,8055.38,549000000
2008/1/11,11:51:00,8054.55,8054.55,8054.55,8054.55,732000000
2008/1/11,11:52:00,8052.72,8052.72,8052.72,8052.72,443000000
2008/1/11,11:53:00,8055.21,8055.21,8055.21,8055.21,490000000
2008/1/11,11:54:00,8058.21,8058.21,8058.21,8058.21,282000000
2008/1/11,11:55:00,8063.72,8063.72,8063.72,8063.72,272000000
2008/1/11,11:56:00,8062.10,8062.10,8062.10,8062.10,407000000
2008/1/11,11:57:00,8062.67,8062.67,8062.67,8062.67,203000000
2008/1/11,11:58:00,8066.99,8066.99,8066.99,8066.99,248000000
2008/1/11,11:59:00,8064.80,8064.80,8064.80,8064.80,304000000
2008/1/11,12:00:00,8066.39,8066.39,8066.39,8066.39,190000000
2008/1/11,12:01:00,8065.66,8065.66,8065.66,8065.66,192000000
2008/1/11,12:02:00,8062.36,8062.36,8062.36,8062.36,203000000
2008/1/11,12:03:00,8053.00,8053.00,8053.00,8053.00,573000000
2008/1/11,12:04:00,8043.26,8043.26,8043.26,8043.26,429000000
2008/1/11,12:05:00,8030.95,8030.95,8030.95,8030.95,608000000
2008/1/11,12:06:00,8033.62,8033.62,8033.62,8033.62,665000000
2008/1/11,12:07:00,8037.87,8037.87,8037.87,8037.87,386000000
2008/1/11,12:08:00,8042.47,8042.47,8042.47,8042.47,463000000
2008/1/11,12:09:00,8048.02,8048.02,8048.02,8048.02,254000000
2008/1/11,12:10:00,8048.02,8048.02,8048.02,8048.02,231000000
2008/1/11,12:11:00,8049.10,8049.10,8049.10,8049.10,252000000
2008/1/11,12:12:00,8052.28,8052.28,8052.28,8052.28,198000000
2008/1/11,12:13:00,8053.66,8053.66,8053.66,8053.66,307000000
2008/1/11,12:14:00,8056.18,8056.18,8056.18,8056.18,171000000
2008/1/11,12:15:00,8057.22,8057.22,8057.22,8057.22,240000000
2008/1/11,12:16:00,8049.99,8049.99,8049.99,8049.99,453000000
2008/1/11,12:17:00,8047.39,8047.39,8047.39,8047.39,252000000
2008/1/11,12:18:00,8038.19,8038.19,8038.19,8038.19,395000000
2008/1/11,12:19:00,8032.76,8032.76,8032.76,8032.76,449000000
2008/1/11,12:20:00,8027.79,8027.79,8027.79,8027.79,520000000
2008/1/11,12:21:00,8026.34,8026.34,8026.34,8026.34,370000000
2008/1/11,12:22:00,8027.80,8027.80,8027.80,8027.80,227000000
2008/1/11,12:23:00,8035.15,8035.15,8035.15,8035.15,364000000
2008/1/11,12:24:00,8038.86,8038.86,8038.86,8038.86,288000000
2008/1/11,12:25:00,8041.13,8041.13,8041.13,8041.13,234000000
2008/1/11,12:26:00,8048.41,8048.41,8048.41,8048.41,267000000
2008/1/11,12:27:00,8053.79,8053.79,8053.79,8053.79,299000000
2008/1/11,12:28:00,8063.27,8063.27,8063.27,8063.27,462000000
2008/1/11,12:29:00,8069.64,8069.64,8069.64,8069.64,416000000
2008/1/11,12:30:00,8073.38,8073.38,8073.38,8073.38,351000000
2008/1/11,12:31:00,8072.98,8072.98,8072.98,8072.98,310000000
2008/1/11,12:32:00,8071.32,8071.32,8071.32,8071.32,182000000
2008/1/11,12:33:00,8071.39,8071.39,8071.39,8071.39,203000000
2008/1/11,12:34:00,8068.66,8068.66,8068.66,8068.66,164000000
2008/1/11,12:35:00,8067.26,8067.26,8067.26,8067.26,173000000
2008/1/11,12:36:00,8071.92,8071.92,8071.92,8071.92,210000000
2008/1/11,12:37:00,8071.42,8071.42,8071.42,8071.42,159000000
2008/1/11,12:38:00,8071.63,8071.63,8071.63,8071.63,218000000
2008/1/11,12:39:00,8069.64,8069.64,8069.64,8069.64,182000000
2008/1/11,12:40:00,8066.56,8066.56,8066.56,8066.56,357000000
2008/1/11,12:41:00,8059.31,8059.31,8059.31,8059.31,292000000
2008/1/11,12:42:00,8056.79,8056.79,8056.79,8056.79,204000000
2008/1/11,12:43:00,8053.08,8053.08,8053.08,8053.08,277000000
2008/1/11,12:44:00,8051.53,8051.53,8051.53,8051.53,233000000
2008/1/11,12:45:00,8047.92,8047.92,8047.92,8047.92,245000000
2008/1/11,12:46:00,8045.41,8045.41,8045.41,8045.41,424000000
2008/1/11,12:47:00,8044.28,8044.28,8044.28,8044.28,186000000
2008/1/11,12:48:00,8041.38,8041.38,8041.38,8041.38,286000000
2008/1/11,12:49:00,8036.92,8036.92,8036.92,8036.92,320000000
2008/1/11,12:50:00,8032.46,8032.46,8032.46,8032.46,388000000
2008/1/11,12:51:00,8031.51,8031.51,8031.51,8031.51,347000000
2008/1/11,12:52:00,8028.57,8028.57,8028.57,8028.57,273000000
2008/1/11,12:53:00,8031.23,8031.23,8031.23,8031.23,336000000
2008/1/11,12:54:00,8036.34,8036.34,8036.34,8036.34,298000000
2008/1/11,12:55:00,8038.92,8038.92,8038.92,8038.92,277000000
2008/1/11,12:56:00,8042.33,8042.33,8042.33,8042.33,292000000
2008/1/11,12:57:00,8045.02,8045.02,8045.02,8045.02,242000000
2008/1/11,12:58:00,8050.72,8050.72,8050.72,8050.72,297000000
2008/1/11,12:59:00,8054.63,8054.63,8054.63,8054.63,278000000
2008/1/11,13:00:00,8056.32,8056.32,8056.32,8056.32,260000000
2008/1/11,13:01:00,8059.58,8059.58,8059.58,8059.58,317000000
2008/1/11,13:02:00,8060.26,8060.26,8060.26,8060.26,236000000
2008/1/11,13:03:00,8059.82,8059.82,8059.82,8059.82,261000000
2008/1/11,13:04:00,8059.17,8059.17,8059.17,8059.17,311000000
2008/1/11,13:05:00,8059.44,8059.44,8059.44,8059.44,252000000
2008/1/11,13:06:00,8050.93,8050.93,8050.93,8050.93,388000000
2008/1/11,13:07:00,8049.75,8049.75,8049.75,8049.75,461000000
2008/1/11,13:08:00,8048.03,8048.03,8048.03,8048.03,434000000
2008/1/11,13:09:00,8038.74,8038.74,8038.74,8038.74,438000000
2008/1/11,13:10:00,8035.34,8035.34,8035.34,8035.34,382000000
2008/1/11,13:11:00,8031.15,8031.15,8031.15,8031.15,442000000
2008/1/11,13:12:00,8031.68,8031.68,8031.68,8031.68,332000000
2008/1/11,13:13:00,8034.42,8034.42,8034.42,8034.42,390000000
2008/1/11,13:14:00,8032.94,8032.94,8032.94,8032.94,448000000
2008/1/11,13:15:00,8035.54,8035.54,8035.54,8035.54,372000000
2008/1/11,13:16:00,8036.60,8036.60,8036.60,8036.60,458000000
2008/1/11,13:17:00,8041.25,8041.25,8041.25,8041.25,307000000
2008/1/11,13:18:00,8044.23,8044.23,8044.23,8044.23,463000000
2008/1/11,13:19:00,8046.82,8046.82,8046.82,8046.82,429000000
2008/1/11,13:20:00,8044.59,8044.59,8044.59,8044.59,465000000
2008/1/11,13:21:00,8045.32,8045.32,8045.32,8045.32,490000000
2008/1/11,13:22:00,8045.53,8045.53,8045.53,8045.53,434000000
2008/1/11,13:23:00,8042.04,8042.04,8042.04,8042.04,634000000
2008/1/11,13:24:00,8037.57,8037.57,8037.57,8037.57,610000000
2008/1/11,13:25:00,8037.43,8037.43,8037.43,8037.43,644000000
2008/1/11,13:26:00,8037.43,8037.43,8037.43,8037.43,0
2008/1/11,13:27:00,8037.43,8037.43,8037.43,8037.43,0
2008/1/11,13:28:00,8037.43,8037.43,8037.43,8037.43,0
2008/1/11,13:29:00,8037.43,8037.43,8037.43,8037.43,0
2008/1/11,13:30:00,8029.31,8029.31,8029.31,8029.31,1388032512
2008/1/14,09:01:00,8254.00,8254.00,8254.00,8254.00,409065472
2008/1/14,09:02:00,8260.88,8260.88,8260.88,8260.88,3083000064
2008/1/14,09:03:00,8247.35,8247.35,8247.35,8247.35,2148999936
2008/1/14,09:04:00,8232.06,8232.06,8232.06,8232.06,2224000000
2008/1/14,09:05:00,8221.88,8221.88,8221.88,8221.88,1628000000
2008/1/14,09:06:00,8218.86,8218.86,8218.86,8218.86,2273999872
2008/1/14,09:07:00,8218.05,8218.05,8218.05,8218.05,1330000000
2008/1/14,09:08:00,8222.66,8222.66,8222.66,8222.66,1496999936
2008/1/14,09:09:00,8231.40,8231.40,8231.40,8231.40,2070000000
2008/1/14,09:10:00,8242.63,8242.63,8242.63,8242.63,1514000000
2008/1/14,09:11:00,8246.22,8246.22,8246.22,8246.22,1746000000
2008/1/14,09:12:00,8248.07,8248.07,8248.07,8248.07,1323000064
2008/1/14,09:13:00,8249.52,8249.52,8249.52,8249.52,1492000000
2008/1/14,09:14:00,8246.33,8246.33,8246.33,8246.33,2034000000
2008/1/14,09:15:00,8243.72,8243.72,8243.72,8243.72,1552999936
2008/1/14,09:16:00,8236.95,8236.95,8236.95,8236.95,1786000000
2008/1/14,09:17:00,8235.45,8235.45,8235.45,8235.45,1448999936
2008/1/14,09:18:00,8237.65,8237.65,8237.65,8237.65,2195000064
2008/1/14,09:19:00,8243.02,8243.02,8243.02,8243.02,1656000000
2008/1/14,09:20:00,8246.43,8246.43,8246.43,8246.43,1123000064
2008/1/14,09:21:00,8255.57,8255.57,8255.57,8255.57,1820999936
2008/1/14,09:22:00,8260.50,8260.50,8260.50,8260.50,1570000000
2008/1/14,09:23:00,8258.49,8258.49,8258.49,8258.49,1280000000
2008/1/14,09:24:00,8259.49,8259.49,8259.49,8259.49,1088000000
2008/1/14,09:25:00,8257.20,8257.20,8257.20,8257.20,842000000
2008/1/14,09:26:00,8252.43,8252.43,8252.43,8252.43,1074000000
2008/1/14,09:27:00,8246.65,8246.65,8246.65,8246.65,641000000
2008/1/14,09:28:00,8240.60,8240.60,8240.60,8240.60,1002000000
2008/1/14,09:29:00,8233.93,8233.93,8233.93,8233.93,1034000000
2008/1/14,09:30:00,8233.00,8233.00,8233.00,8233.00,806000000
2008/1/14,09:31:00,8232.66,8232.66,8232.66,8232.66,1094000000
2008/1/14,09:32:00,8235.16,8235.16,8235.16,8235.16,1045000000
2008/1/14,09:33:00,8235.98,8235.98,8235.98,8235.98,1092000000
2008/1/14,09:34:00,8238.43,8238.43,8238.43,8238.43,1033000000
2008/1/14,09:35:00,8239.47,8239.47,8239.47,8239.47,1006000000
2008/1/14,09:36:00,8239.79,8239.79,8239.79,8239.79,1003000000
2008/1/14,09:37:00,8235.08,8235.08,8235.08,8235.08,945000000
2008/1/14,09:38:00,8232.04,8232.04,8232.04,8232.04,1220999936
2008/1/14,09:39:00,8221.76,8221.76,8221.76,8221.76,1002000000
2008/1/14,09:40:00,8210.43,8210.43,8210.43,8210.43,767000000
2008/1/14,09:41:00,8196.91,8196.91,8196.91,8196.91,1356999936
2008/1/14,09:42:00,8187.88,8187.88,8187.88,8187.88,1111000064
2008/1/14,09:43:00,8179.23,8179.23,8179.23,8179.23,1222000000
2008/1/14,09:44:00,8173.58,8173.58,8173.58,8173.58,1298000000
2008/1/14,09:45:00,8174.06,8174.06,8174.06,8174.06,777000000
2008/1/14,09:46:00,8176.79,8176.79,8176.79,8176.79,1168999936
2008/1/14,09:47:00,8189.58,8189.58,8189.58,8189.58,929000000
2008/1/14,09:48:00,8194.13,8194.13,8194.13,8194.13,892000000
2008/1/14,09:49:00,8194.62,8194.62,8194.62,8194.62,760000000
2008/1/14,09:50:00,8197.59,8197.59,8197.59,8197.59,525000000
2008/1/14,09:51:00,8195.38,8195.38,8195.38,8195.38,681000000
2008/1/14,09:52:00,8191.55,8191.55,8191.55,8191.55,414000000
2008/1/14,09:53:00,8190.69,8190.69,8190.69,8190.69,620000000
2008/1/14,09:54:00,8185.81,8185.81,8185.81,8185.81,551000000
2008/1/14,09:55:00,8185.91,8185.91,8185.91,8185.91,456000000
2008/1/14,09:56:00,8184.84,8184.84,8184.84,8184.84,593000000
2008/1/14,09:57:00,8187.17,8187.17,8187.17,8187.17,427000000
2008/1/14,09:58:00,8190.10,8190.10,8190.10,8190.10,481000000
2008/1/14,09:59:00,8190.12,8190.12,8190.12,8190.12,396000000
2008/1/14,10:00:00,8188.32,8188.32,8188.32,8188.32,380000000
2008/1/14,10:01:00,8189.45,8189.45,8189.45,8189.45,564000000
2008/1/14,10:02:00,8187.63,8187.63,8187.63,8187.63,367000000
2008/1/14,10:03:00,8187.10,8187.10,8187.10,8187.10,389000000
2008/1/14,10:04:00,8190.00,8190.00,8190.00,8190.00,550000000
2008/1/14,10:05:00,8190.21,8190.21,8190.21,8190.21,346000000
2008/1/14,10:06:00,8196.31,8196.31,8196.31,8196.31,468000000
2008/1/14,10:07:00,8199.23,8199.23,8199.23,8199.23,377000000
2008/1/14,10:08:00,8202.68,8202.68,8202.68,8202.68,485000000
2008/1/14,10:09:00,8207.72,8207.72,8207.72,8207.72,404000000
2008/1/14,10:10:00,8208.47,8208.47,8208.47,8208.47,464000000
2008/1/14,10:11:00,8209.29,8209.29,8209.29,8209.29,684000000
2008/1/14,10:12:00,8207.84,8207.84,8207.84,8207.84,371000000
2008/1/14,10:13:00,8206.61,8206.61,8206.61,8206.61,718000000
2008/1/14,10:14:00,8201.27,8201.27,8201.27,8201.27,466000000
2008/1/14,10:15:00,8197.34,8197.34,8197.34,8197.34,366000000
2008/1/14,10:16:00,8189.86,8189.86,8189.86,8189.86,541000000
2008/1/14,10:17:00,8182.47,8182.47,8182.47,8182.47,411000000
2008/1/14,10:18:00,8179.07,8179.07,8179.07,8179.07,517000000
2008/1/14,10:19:00,8175.02,8175.02,8175.02,8175.02,434000000
2008/1/14,10:20:00,8170.91,8170.91,8170.91,8170.91,372000000
2008/1/14,10:21:00,8164.26,8164.26,8164.26,8164.26,444000000
2008/1/14,10:22:00,8159.14,8159.14,8159.14,8159.14,401000000
2008/1/14,10:23:00,8155.81,8155.81,8155.81,8155.81,593000000
2008/1/14,10:24:00,8150.60,8150.60,8150.60,8150.60,416000000
2008/1/14,10:25:00,8155.52,8155.52,8155.52,8155.52,377000000
2008/1/14,10:26:00,8154.92,8154.92,8154.92,8154.92,450000000
2008/1/14,10:27:00,8157.26,8157.26,8157.26,8157.26,349000000
2008/1/14,10:28:00,8156.94,8156.94,8156.94,8156.94,424000000
2008/1/14,10:29:00,8159.58,8159.58,8159.58,8159.58,505000000
2008/1/14,10:30:00,8157.66,8157.66,8157.66,8157.66,332000000
2008/1/14,10:31:00,8153.56,8153.56,8153.56,8153.56,479000000
2008/1/14,10:32:00,8152.21,8152.21,8152.21,8152.21,460000000
2008/1/14,10:33:00,8148.90,8148.90,8148.90,8148.90,450000000
2008/1/14,10:34:00,8146.20,8146.20,8146.20,8146.20,377000000
2008/1/14,10:35:00,8141.58,8141.58,8141.58,8141.58,391000000
2008/1/14,10:36:00,8139.36,8139.36,8139.36,8139.36,448000000
2008/1/14,10:37:00,8144.46,8144.46,8144.46,8144.46,509000000
2008/1/14,10:38:00,8147.72,8147.72,8147.72,8147.72,573000000
2008/1/14,10:39:00,8151.18,8151.18,8151.18,8151.18,361000000
2008/1/14,10:40:00,8154.72,8154.72,8154.72,8154.72,320000000
2008/1/14,10:41:00,8158.82,8158.82,8158.82,8158.82,415000000
2008/1/14,10:42:00,8160.54,8160.54,8160.54,8160.54,315000000
2008/1/14,10:43:00,8158.93,8158.93,8158.93,8158.93,453000000
2008/1/14,10:44:00,8162.21,8162.21,8162.21,8162.21,770000000
2008/1/14,10:45:00,8163.97,8163.97,8163.97,8163.97,357000000
2008/1/14,10:46:00,8165.89,8165.89,8165.89,8165.89,446000000
2008/1/14,10:47:00,8164.85,8164.85,8164.85,8164.85,321000000
2008/1/14,10:48:00,8162.31,8162.31,8162.31,8162.31,317000000
2008/1/14,10:49:00,8162.12,8162.12,8162.12,8162.12,323000000
2008/1/14,10:50:00,8158.82,8158.82,8158.82,8158.82,242000000
2008/1/14,10:51:00,8154.39,8154.39,8154.39,8154.39,358000000
2008/1/14,10:52:00,8151.56,8151.56,8151.56,8151.56,242000000
2008/1/14,10:53:00,8151.11,8151.11,8151.11,8151.11,318000000
2008/1/14,10:54:00,8150.69,8150.69,8150.69,8150.69,223000000
2008/1/14,10:55:00,8148.94,8148.94,8148.94,8148.94,215000000
2008/1/14,10:56:00,8149.12,8149.12,8149.12,8149.12,260000000
2008/1/14,10:57:00,8146.77,8146.77,8146.77,8146.77,248000000
2008/1/14,10:58:00,8146.55,8146.55,8146.55,8146.55,282000000
2008/1/14,10:59:00,8144.56,8144.56,8144.56,8144.56,273000000
2008/1/14,11:00:00,8140.44,8140.44,8140.44,8140.44,357000000
2008/1/14,11:01:00,8129.97,8129.97,8129.97,8129.97,759000000
2008/1/14,11:02:00,8124.93,8124.93,8124.93,8124.93,485000000
2008/1/14,11:03:00,8117.11,8117.11,8117.11,8117.11,550000000
2008/1/14,11:04:00,8110.98,8110.98,8110.98,8110.98,501000000
2008/1/14,11:05:00,8109.44,8109.44,8109.44,8109.44,434000000
2008/1/14,11:06:00,8106.77,8106.77,8106.77,8106.77,614000000
2008/1/14,11:07:00,8101.97,8101.97,8101.97,8101.97,453000000
2008/1/14,11:08:00,8100.55,8100.55,8100.55,8100.55,579000000
2008/1/14,11:09:00,8100.44,8100.44,8100.44,8100.44,433000000
2008/1/14,11:10:00,8097.68,8097.68,8097.68,8097.68,425000000
2008/1/14,11:11:00,8099.74,8099.74,8099.74,8099.74,478000000
2008/1/14,11:12:00,8100.62,8100.62,8100.62,8100.62,341000000
2008/1/14,11:13:00,8103.96,8103.96,8103.96,8103.96,337000000
2008/1/14,11:14:00,8104.88,8104.88,8104.88,8104.88,345000000
2008/1/14,11:15:00,8108.70,8108.70,8108.70,8108.70,329000000
2008/1/14,11:16:00,8116.83,8116.83,8116.83,8116.83,500000000
2008/1/14,11:17:00,8118.24,8118.24,8118.24,8118.24,277000000
2008/1/14,11:18:00,8124.04,8124.04,8124.04,8124.04,326000000
2008/1/14,11:19:00,8123.39,8123.39,8123.39,8123.39,274000000
2008/1/14,11:20:00,8122.69,8122.69,8122.69,8122.69,341000000
2008/1/14,11:21:00,8120.06,8120.06,8120.06,8120.06,377000000
2008/1/14,11:22:00,8119.04,8119.04,8119.04,8119.04,205000000
2008/1/14,11:23:00,8117.56,8117.56,8117.56,8117.56,303000000
2008/1/14,11:24:00,8115.10,8115.10,8115.10,8115.10,249000000
2008/1/14,11:25:00,8115.46,8115.46,8115.46,8115.46,297000000
2008/1/14,11:26:00,8113.17,8113.17,8113.17,8113.17,273000000
2008/1/14,11:27:00,8114.89,8114.89,8114.89,8114.89,288000000
2008/1/14,11:28:00,8115.53,8115.53,8115.53,8115.53,394000000
2008/1/14,11:29:00,8117.19,8117.19,8117.19,8117.19,373000000
2008/1/14,11:30:00,8119.82,8119.82,8119.82,8119.82,360000000
2008/1/14,11:31:00,8122.13,8122.13,8122.13,8122.13,387000000
2008/1/14,11:32:00,8128.99,8128.99,8128.99,8128.99,352000000
2008/1/14,11:33:00,8134.05,8134.05,8134.05,8134.05,543000000
2008/1/14,11:34:00,8137.23,8137.23,8137.23,8137.23,418000000
2008/1/14,11:35:00,8141.04,8141.04,8141.04,8141.04,440000000
2008/1/14,11:36:00,8141.88,8141.88,8141.88,8141.88,553000000
2008/1/14,11:37:00,8143.65,8143.65,8143.65,8143.65,399000000
2008/1/14,11:38:00,8144.17,8144.17,8144.17,8144.17,533000000
2008/1/14,11:39:00,8144.87,8144.87,8144.87,8144.87,720000000
2008/1/14,11:40:00,8146.62,8146.62,8146.62,8146.62,424000000
2008/1/14,11:41:00,8145.41,8145.41,8145.41,8145.41,508000000
2008/1/14,11:42:00,8144.06,8144.06,8144.06,8144.06,303000000
2008/1/14,11:43:00,8146.23,8146.23,8146.23,8146.23,362000000
2008/1/14,11:44:00,8141.69,8141.69,8141.69,8141.69,272000000
2008/1/14,11:45:00,8145.98,8145.98,8145.98,8145.98,276000000
2008/1/14,11:46:00,8141.42,8141.42,8141.42,8141.42,353000000
2008/1/14,11:47:00,8140.33,8140.33,8140.33,8140.33,252000000
2008/1/14,11:48:00,8139.08,8139.08,8139.08,8139.08,320000000
2008/1/14,11:49:00,8139.06,8139.06,8139.06,8139.06,243000000
2008/1/14,11:50:00,8139.24,8139.24,8139.24,8139.24,447000000
2008/1/14,11:51:00,8136.32,8136.32,8136.32,8136.32,267000000
2008/1/14,11:52:00,8137.92,8137.92,8137.92,8137.92,238000000
2008/1/14,11:53:00,8139.58,8139.58,8139.58,8139.58,271000000
2008/1/14,11:54:00,8139.87,8139.87,8139.87,8139.87,195000000
2008/1/14,11:55:00,8139.69,8139.69,8139.69,8139.69,165000000
2008/1/14,11:56:00,8138.93,8138.93,8138.93,8138.93,286000000
2008/1/14,11:57:00,8139.78,8139.78,8139.78,8139.78,183000000
2008/1/14,11:58:00,8140.56,8140.56,8140.56,8140.56,609000000
2008/1/14,11:59:00,8148.52,8148.52,8148.52,8148.52,329000000
2008/1/14,12:00:00,8153.85,8153.85,8153.85,8153.85,559000000
2008/1/14,12:01:00,8162.84,8162.84,8162.84,8162.84,548000000
2008/1/14,12:02:00,8163.38,8163.38,8163.38,8163.38,310000000
2008/1/14,12:03:00,8167.10,8167.10,8167.10,8167.10,368000000
2008/1/14,12:04:00,8164.68,8164.68,8164.68,8164.68,362000000
2008/1/14,12:05:00,8166.55,8166.55,8166.55,8166.55,271000000
2008/1/14,12:06:00,8163.23,8163.23,8163.23,8163.23,313000000
2008/1/14,12:07:00,8161.58,8161.58,8161.58,8161.58,218000000
2008/1/14,12:08:00,8158.95,8158.95,8158.95,8158.95,281000000
2008/1/14,12:09:00,8157.92,8157.92,8157.92,8157.92,195000000
2008/1/14,12:10:00,8158.09,8158.09,8158.09,8158.09,175000000
2008/1/14,12:11:00,8162.14,8162.14,8162.14,8162.14,323000000
2008/1/14,12:12:00,8161.86,8161.86,8161.86,8161.86,196000000
2008/1/14,12:13:00,8160.91,8160.91,8160.91,8160.91,226000000
2008/1/14,12:14:00,8160.59,8160.59,8160.59,8160.59,212000000
2008/1/14,12:15:00,8160.17,8160.17,8160.17,8160.17,247000000
2008/1/14,12:16:00,8160.32,8160.32,8160.32,8160.32,278000000
2008/1/14,12:17:00,8162.07,8162.07,8162.07,8162.07,245000000
2008/1/14,12:18:00,8159.01,8159.01,8159.01,8159.01,286000000
2008/1/14,12:19:00,8157.53,8157.53,8157.53,8157.53,388000000
2008/1/14,12:20:00,8156.42,8156.42,8156.42,8156.42,314000000
2008/1/14,12:21:00,8155.57,8155.57,8155.57,8155.57,413000000
2008/1/14,12:22:00,8155.23,8155.23,8155.23,8155.23,257000000
2008/1/14,12:23:00,8155.12,8155.12,8155.12,8155.12,321000000
2008/1/14,12:24:00,8151.48,8151.48,8151.48,8151.48,330000000
2008/1/14,12:25:00,8151.40,8151.40,8151.40,8151.40,312000000
2008/1/14,12:26:00,8150.03,8150.03,8150.03,8150.03,471000000
2008/1/14,12:27:00,8153.56,8153.56,8153.56,8153.56,330000000
2008/1/14,12:28:00,8152.49,8152.49,8152.49,8152.49,412000000
2008/1/14,12:29:00,8152.32,8152.32,8152.32,8152.32,296000000
2008/1/14,12:30:00,8156.56,8156.56,8156.56,8156.56,323000000
2008/1/14,12:31:00,8159.51,8159.51,8159.51,8159.51,451000000
2008/1/14,12:32:00,8157.79,8157.79,8157.79,8157.79,361000000
2008/1/14,12:33:00,8163.16,8163.16,8163.16,8163.16,531000000
2008/1/14,12:34:00,8161.55,8161.55,8161.55,8161.55,334000000
2008/1/14,12:35:00,8162.55,8162.55,8162.55,8162.55,329000000
2008/1/14,12:36:00,8162.14,8162.14,8162.14,8162.14,475000000
2008/1/14,12:37:00,8166.81,8166.81,8166.81,8166.81,532000000
2008/1/14,12:38:00,8175.59,8175.59,8175.59,8175.59,538000000
2008/1/14,12:39:00,8179.03,8179.03,8179.03,8179.03,540000000
2008/1/14,12:40:00,8182.47,8182.47,8182.47,8182.47,509000000
2008/1/14,12:41:00,8181.97,8181.97,8181.97,8181.97,460000000
2008/1/14,12:42:00,8179.57,8179.57,8179.57,8179.57,389000000
2008/1/14,12:43:00,8179.77,8179.77,8179.77,8179.77,432000000
2008/1/14,12:44:00,8185.01,8185.01,8185.01,8185.01,475000000
2008/1/14,12:45:00,8185.63,8185.63,8185.63,8185.63,405000000
2008/1/14,12:46:00,8186.01,8186.01,8186.01,8186.01,455000000
2008/1/14,12:47:00,8184.85,8184.85,8184.85,8184.85,394000000
2008/1/14,12:48:00,8183.01,8183.01,8183.01,8183.01,426000000
2008/1/14,12:49:00,8180.90,8180.90,8180.90,8180.90,362000000
2008/1/14,12:50:00,8177.86,8177.86,8177.86,8177.86,327000000
2008/1/14,12:51:00,8173.25,8173.25,8173.25,8173.25,442000000
2008/1/14,12:52:00,8171.13,8171.13,8171.13,8171.13,253000000
2008/1/14,12:53:00,8168.11,8168.11,8168.11,8168.11,371000000
2008/1/14,12:54:00,8164.86,8164.86,8164.86,8164.86,381000000
2008/1/14,12:55:00,8162.18,8162.18,8162.18,8162.18,407000000
2008/1/14,12:56:00,8159.71,8159.71,8159.71,8159.71,643000000
2008/1/14,12:57:00,8156.43,8156.43,8156.43,8156.43,421000000
2008/1/14,12:58:00,8153.93,8153.93,8153.93,8153.93,491000000
2008/1/14,12:59:00,8155.43,8155.43,8155.43,8155.43,498000000
2008/1/14,13:00:00,8150.23,8150.23,8150.23,8150.23,406000000
2008/1/14,13:01:00,8149.64,8149.64,8149.64,8149.64,368000000
2008/1/14,13:02:00,8151.81,8151.81,8151.81,8151.81,314000000
2008/1/14,13:03:00,8153.50,8153.50,8153.50,8153.50,405000000
2008/1/14,13:04:00,8151.32,8151.32,8151.32,8151.32,332000000
2008/1/14,13:05:00,8154.36,8154.36,8154.36,8154.36,326000000
2008/1/14,13:06:00,8152.60,8152.60,8152.60,8152.60,492000000
2008/1/14,13:07:00,8152.31,8152.31,8152.31,8152.31,349000000
2008/1/14,13:08:00,8150.76,8150.76,8150.76,8150.76,386000000
2008/1/14,13:09:00,8150.84,8150.84,8150.84,8150.84,411000000
2008/1/14,13:10:00,8151.06,8151.06,8151.06,8151.06,525000000
2008/1/14,13:11:00,8150.19,8150.19,8150.19,8150.19,595000000
2008/1/14,13:12:00,8148.37,8148.37,8148.37,8148.37,395000000
2008/1/14,13:13:00,8148.01,8148.01,8148.01,8148.01,600000000
2008/1/14,13:14:00,8152.18,8152.18,8152.18,8152.18,543000000
2008/1/14,13:15:00,8150.74,8150.74,8150.74,8150.74,470000000
2008/1/14,13:16:00,8152.87,8152.87,8152.87,8152.87,605000000
2008/1/14,13:17:00,8156.13,8156.13,8156.13,8156.13,483000000
2008/1/14,13:18:00,8161.15,8161.15,8161.15,8161.15,659000000
2008/1/14,13:19:00,8164.48,8164.48,8164.48,8164.48,628000000
2008/1/14,13:20:00,8166.71,8166.71,8166.71,8166.71,521000000
2008/1/14,13:21:00,8172.64,8172.64,8172.64,8172.64,692000000
2008/1/14,13:22:00,8176.30,8176.30,8176.30,8176.30,991000000
2008/1/14,13:23:00,8176.83,8176.83,8176.83,8176.83,942000000
2008/1/14,13:24:00,8180.33,8180.33,8180.33,8180.33,856000000
2008/1/14,13:25:00,8175.01,8175.01,8175.01,8175.01,669000000
2008/1/14,13:26:00,8175.05,8175.05,8175.05,8175.05,0
2008/1/14,13:27:00,8175.05,8175.05,8175.05,8175.05,0
2008/1/14,13:28:00,8175.05,8175.05,8175.05,8175.05,0
2008/1/14,13:29:00,8175.05,8175.05,8175.05,8175.05,0
2008/1/14,13:30:00,8173.41,8173.41,8173.41,8173.41,728032768
2008/1/15,09:01:00,8316.24,8316.24,8316.24,8316.24,4150032896
2008/1/15,09:02:00,8326.28,8326.28,8326.28,8326.28,2584000000
2008/1/15,09:03:00,8330.08,8330.08,8330.08,8330.08,2152000000
2008/1/15,09:04:00,8331.87,8331.87,8331.87,8331.87,2252999936
2008/1/15,09:05:00,8322.52,8322.52,8322.52,8322.52,1672999936
2008/1/15,09:06:00,8320.73,8320.73,8320.73,8320.73,1943000064
2008/1/15,09:07:00,8318.20,8318.20,8318.20,8318.20,1552999936
2008/1/15,09:08:00,8315.06,8315.06,8315.06,8315.06,1671000064
2008/1/15,09:09:00,8314.20,8314.20,8314.20,8314.20,1620999936
2008/1/15,09:10:00,8312.02,8312.02,8312.02,8312.02,1196000000
2008/1/15,09:11:00,8318.74,8318.74,8318.74,8318.74,1459000064
2008/1/15,09:12:00,8329.53,8329.53,8329.53,8329.53,1344000000
2008/1/15,09:13:00,8337.92,8337.92,8337.92,8337.92,1438000000
2008/1/15,09:14:00,8344.18,8344.18,8344.18,8344.18,1508000000
2008/1/15,09:15:00,8349.31,8349.31,8349.31,8349.31,1055000000
2008/1/15,09:16:00,8350.90,8350.90,8350.90,8350.90,1372999936
2008/1/15,09:17:00,8352.99,8352.99,8352.99,8352.99,1276000000
2008/1/15,09:18:00,8362.43,8362.43,8362.43,8362.43,1340000000
2008/1/15,09:19:00,8372.80,8372.80,8372.80,8372.80,1528999936
2008/1/15,09:20:00,8380.75,8380.75,8380.75,8380.75,1283000064
2008/1/15,09:21:00,8396.68,8396.68,8396.68,8396.68,2252999936
2008/1/15,09:22:00,8406.01,8406.01,8406.01,8406.01,1520999936
2008/1/15,09:23:00,8407.59,8407.59,8407.59,8407.59,1471000064
2008/1/15,09:24:00,8407.01,8407.01,8407.01,8407.01,1624000000
2008/1/15,09:25:00,8402.57,8402.57,8402.57,8402.57,1270000000
2008/1/15,09:26:00,8404.95,8404.95,8404.95,8404.95,1426000000
2008/1/15,09:27:00,8401.54,8401.54,8401.54,8401.54,1152000000
2008/1/15,09:28:00,8407.96,8407.96,8407.96,8407.96,1299000064
2008/1/15,09:29:00,8416.68,8416.68,8416.68,8416.68,1251000064
2008/1/15,09:30:00,8429.82,8429.82,8429.82,8429.82,1115000064
2008/1/15,09:31:00,8448.43,8448.43,8448.43,8448.43,2022000000
2008/1/15,09:32:00,8449.80,8449.80,8449.80,8449.80,1400999936
2008/1/15,09:33:00,8455.02,8455.02,8455.02,8455.02,1746000000
2008/1/15,09:34:00,8458.96,8458.96,8458.96,8458.96,1844999936
2008/1/15,09:35:00,8457.37,8457.37,8457.37,8457.37,1374000000
2008/1/15,09:36:00,8455.48,8455.48,8455.48,8455.48,1527000064
2008/1/15,09:37:00,8454.49,8454.49,8454.49,8454.49,1108000000
2008/1/15,09:38:00,8456.18,8456.18,8456.18,8456.18,1278000000
2008/1/15,09:39:00,8457.21,8457.21,8457.21,8457.21,1204999936
2008/1/15,09:40:00,8455.81,8455.81,8455.81,8455.81,1065000000
2008/1/15,09:41:00,8454.41,8454.41,8454.41,8454.41,1118000000
2008/1/15,09:42:00,8452.44,8452.44,8452.44,8452.44,770000000
2008/1/15,09:43:00,8447.91,8447.91,8447.91,8447.91,1152999936
2008/1/15,09:44:00,8449.19,8449.19,8449.19,8449.19,1207000064
2008/1/15,09:45:00,8448.13,8448.13,8448.13,8448.13,893000000
2008/1/15,09:46:00,8453.17,8453.17,8453.17,8453.17,1029000000
2008/1/15,09:47:00,8461.43,8461.43,8461.43,8461.43,813000000
2008/1/15,09:48:00,8460.44,8460.44,8460.44,8460.44,881000000
2008/1/15,09:49:00,8470.67,8470.67,8470.67,8470.67,1052000000
2008/1/15,09:50:00,8476.81,8476.81,8476.81,8476.81,1025000000
2008/1/15,09:51:00,8491.25,8491.25,8491.25,8491.25,1726000000
2008/1/15,09:52:00,8508.46,8508.46,8508.46,8508.46,1610000000
2008/1/15,09:53:00,8519.45,8519.45,8519.45,8519.45,1696999936
2008/1/15,09:54:00,8532.80,8532.80,8532.80,8532.80,2220000000
2008/1/15,09:55:00,8539.62,8539.62,8539.62,8539.62,1800999936
2008/1/15,09:56:00,8541.97,8541.97,8541.97,8541.97,2356000000
2008/1/15,09:57:00,8546.20,8546.20,8546.20,8546.20,1503000064
2008/1/15,09:58:00,8538.73,8538.73,8538.73,8538.73,1984999936
2008/1/15,09:59:00,8539.92,8539.92,8539.92,8539.92,1640000000
2008/1/15,10:00:00,8540.20,8540.20,8540.20,8540.20,1130000000
2008/1/15,10:01:00,8542.68,8542.68,8542.68,8542.68,1622000000
2008/1/15,10:02:00,8541.72,8541.72,8541.72,8541.72,970000000
2008/1/15,10:03:00,8540.91,8540.91,8540.91,8540.91,1168999936
2008/1/15,10:04:00,8533.98,8533.98,8533.98,8533.98,959000000
2008/1/15,10:05:00,8525.90,8525.90,8525.90,8525.90,915000000
2008/1/15,10:06:00,8526.80,8526.80,8526.80,8526.80,1127000064
2008/1/15,10:07:00,8522.40,8522.40,8522.40,8522.40,729000000
2008/1/15,10:08:00,8510.72,8510.72,8510.72,8510.72,645000000
2008/1/15,10:09:00,8505.99,8505.99,8505.99,8505.99,786000000
2008/1/15,10:10:00,8505.34,8505.34,8505.34,8505.34,791000000
2008/1/15,10:11:00,8498.20,8498.20,8498.20,8498.20,771000000
2008/1/15,10:12:00,8491.88,8491.88,8491.88,8491.88,563000000
2008/1/15,10:13:00,8487.95,8487.95,8487.95,8487.95,654000000
2008/1/15,10:14:00,8485.73,8485.73,8485.73,8485.73,688000000
2008/1/15,10:15:00,8488.61,8488.61,8488.61,8488.61,574000000
2008/1/15,10:16:00,8487.62,8487.62,8487.62,8487.62,661000000
2008/1/15,10:17:00,8490.84,8490.84,8490.84,8490.84,438000000
2008/1/15,10:18:00,8489.03,8489.03,8489.03,8489.03,587000000
2008/1/15,10:19:00,8495.42,8495.42,8495.42,8495.42,611000000
2008/1/15,10:20:00,8497.68,8497.68,8497.68,8497.68,422000000
2008/1/15,10:21:00,8499.21,8499.21,8499.21,8499.21,588000000
2008/1/15,10:22:00,8506.03,8506.03,8506.03,8506.03,449000000
2008/1/15,10:23:00,8506.17,8506.17,8506.17,8506.17,673000000
2008/1/15,10:24:00,8510.23,8510.23,8510.23,8510.23,692000000
2008/1/15,10:25:00,8508.01,8508.01,8508.01,8508.01,647000000
2008/1/15,10:26:00,8508.64,8508.64,8508.64,8508.64,1013000000
2008/1/15,10:27:00,8510.28,8510.28,8510.28,8510.28,592000000
2008/1/15,10:28:00,8509.38,8509.38,8509.38,8509.38,1053000000
2008/1/15,10:29:00,8509.03,8509.03,8509.03,8509.03,621000000
2008/1/15,10:30:00,8503.14,8503.14,8503.14,8503.14,475000000
2008/1/15,10:31:00,8501.66,8501.66,8501.66,8501.66,606000000
2008/1/15,10:32:00,8501.71,8501.71,8501.71,8501.71,392000000
2008/1/15,10:33:00,8503.52,8503.52,8503.52,8503.52,601000000
2008/1/15,10:34:00,8498.62,8498.62,8498.62,8498.62,599000000
2008/1/15,10:35:00,8497.64,8497.64,8497.64,8497.64,485000000
2008/1/15,10:36:00,8491.99,8491.99,8491.99,8491.99,636000000
2008/1/15,10:37:00,8489.20,8489.20,8489.20,8489.20,474000000
2008/1/15,10:38:00,8487.58,8487.58,8487.58,8487.58,582000000
2008/1/15,10:39:00,8484.41,8484.41,8484.41,8484.41,572000000
2008/1/15,10:40:00,8482.12,8482.12,8482.12,8482.12,490000000
2008/1/15,10:41:00,8478.20,8478.20,8478.20,8478.20,628000000
2008/1/15,10:42:00,8475.79,8475.79,8475.79,8475.79,423000000
2008/1/15,10:43:00,8479.79,8479.79,8479.79,8479.79,645000000
2008/1/15,10:44:00,8480.39,8480.39,8480.39,8480.39,535000000
2008/1/15,10:45:00,8484.68,8484.68,8484.68,8484.68,586000000
2008/1/15,10:46:00,8486.60,8486.60,8486.60,8486.60,797000000
2008/1/15,10:47:00,8491.20,8491.20,8491.20,8491.20,858000000
2008/1/15,10:48:00,8498.64,8498.64,8498.64,8498.64,760000000
2008/1/15,10:49:00,8502.89,8502.89,8502.89,8502.89,662000000
2008/1/15,10:50:00,8507.50,8507.50,8507.50,8507.50,635000000
2008/1/15,10:51:00,8510.37,8510.37,8510.37,8510.37,648000000
2008/1/15,10:52:00,8511.22,8511.22,8511.22,8511.22,442000000
2008/1/15,10:53:00,8510.27,8510.27,8510.27,8510.27,609000000
2008/1/15,10:54:00,8508.12,8508.12,8508.12,8508.12,514000000
2008/1/15,10:55:00,8505.17,8505.17,8505.17,8505.17,430000000
2008/1/15,10:56:00,8502.79,8502.79,8502.79,8502.79,608000000
2008/1/15,10:57:00,8503.45,8503.45,8503.45,8503.45,523000000
2008/1/15,10:58:00,8499.76,8499.76,8499.76,8499.76,575000000
2008/1/15,10:59:00,8500.32,8500.32,8500.32,8500.32,406000000
2008/1/15,11:00:00,8499.59,8499.59,8499.59,8499.59,393000000
2008/1/15,11:01:00,8496.95,8496.95,8496.95,8496.95,482000000
2008/1/15,11:02:00,8497.09,8497.09,8497.09,8497.09,453000000
2008/1/15,11:03:00,8496.20,8496.20,8496.20,8496.20,608000000
2008/1/15,11:04:00,8494.88,8494.88,8494.88,8494.88,376000000
2008/1/15,11:05:00,8495.77,8495.77,8495.77,8495.77,307000000
2008/1/15,11:06:00,8498.05,8498.05,8498.05,8498.05,430000000
2008/1/15,11:07:00,8495.65,8495.65,8495.65,8495.65,290000000
2008/1/15,11:08:00,8494.36,8494.36,8494.36,8494.36,384000000
2008/1/15,11:09:00,8492.87,8492.87,8492.87,8492.87,450000000
2008/1/15,11:10:00,8489.39,8489.39,8489.39,8489.39,413000000
2008/1/15,11:11:00,8492.48,8492.48,8492.48,8492.48,570000000
2008/1/15,11:12:00,8490.53,8490.53,8490.53,8490.53,470000000
2008/1/15,11:13:00,8489.84,8489.84,8489.84,8489.84,491000000
2008/1/15,11:14:00,8494.87,8494.87,8494.87,8494.87,492000000
2008/1/15,11:15:00,8497.65,8497.65,8497.65,8497.65,558000000
2008/1/15,11:16:00,8501.82,8501.82,8501.82,8501.82,637000000
2008/1/15,11:17:00,8506.54,8506.54,8506.54,8506.54,543000000
2008/1/15,11:18:00,8508.59,8508.59,8508.59,8508.59,670000000
2008/1/15,11:19:00,8506.44,8506.44,8506.44,8506.44,549000000
2008/1/15,11:20:00,8506.72,8506.72,8506.72,8506.72,823000000
2008/1/15,11:21:00,8506.75,8506.75,8506.75,8506.75,595000000
2008/1/15,11:22:00,8510.84,8510.84,8510.84,8510.84,557000000
2008/1/15,11:23:00,8510.16,8510.16,8510.16,8510.16,648000000
2008/1/15,11:24:00,8508.13,8508.13,8508.13,8508.13,521000000
2008/1/15,11:25:00,8506.22,8506.22,8506.22,8506.22,403000000
2008/1/15,11:26:00,8503.58,8503.58,8503.58,8503.58,515000000
2008/1/15,11:27:00,8504.95,8504.95,8504.95,8504.95,286000000
2008/1/15,11:28:00,8508.09,8508.09,8508.09,8508.09,410000000
2008/1/15,11:29:00,8506.26,8506.26,8506.26,8506.26,399000000
2008/1/15,11:30:00,8509.70,8509.70,8509.70,8509.70,373000000
2008/1/15,11:31:00,8512.34,8512.34,8512.34,8512.34,447000000
2008/1/15,11:32:00,8514.64,8514.64,8514.64,8514.64,376000000
2008/1/15,11:33:00,8518.77,8518.77,8518.77,8518.77,554000000
2008/1/15,11:34:00,8523.44,8523.44,8523.44,8523.44,497000000
2008/1/15,11:35:00,8520.49,8520.49,8520.49,8520.49,412000000
2008/1/15,11:36:00,8522.59,8522.59,8522.59,8522.59,426000000
2008/1/15,11:37:00,8524.21,8524.21,8524.21,8524.21,392000000
2008/1/15,11:38:00,8524.18,8524.18,8524.18,8524.18,579000000
2008/1/15,11:39:00,8520.36,8520.36,8520.36,8520.36,483000000
2008/1/15,11:40:00,8517.22,8517.22,8517.22,8517.22,388000000
2008/1/15,11:41:00,8511.39,8511.39,8511.39,8511.39,531000000
2008/1/15,11:42:00,8509.75,8509.75,8509.75,8509.75,370000000
2008/1/15,11:43:00,8503.27,8503.27,8503.27,8503.27,487000000
2008/1/15,11:44:00,8502.59,8502.59,8502.59,8502.59,483000000
2008/1/15,11:45:00,8501.66,8501.66,8501.66,8501.66,449000000
2008/1/15,11:46:00,8497.26,8497.26,8497.26,8497.26,620000000
2008/1/15,11:47:00,8492.72,8492.72,8492.72,8492.72,439000000
2008/1/15,11:48:00,8488.27,8488.27,8488.27,8488.27,486000000
2008/1/15,11:49:00,8484.78,8484.78,8484.78,8484.78,498000000
2008/1/15,11:50:00,8479.58,8479.58,8479.58,8479.58,469000000
2008/1/15,11:51:00,8479.11,8479.11,8479.11,8479.11,534000000
2008/1/15,11:52:00,8476.19,8476.19,8476.19,8476.19,381000000
2008/1/15,11:53:00,8476.09,8476.09,8476.09,8476.09,535000000
2008/1/15,11:54:00,8476.10,8476.10,8476.10,8476.10,457000000
2008/1/15,11:55:00,8474.50,8474.50,8474.50,8474.50,500000000
2008/1/15,11:56:00,8472.03,8472.03,8472.03,8472.03,475000000
2008/1/15,11:57:00,8469.62,8469.62,8469.62,8469.62,351000000
2008/1/15,11:58:00,8466.36,8466.36,8466.36,8466.36,535000000
2008/1/15,11:59:00,8460.85,8460.85,8460.85,8460.85,457000000
2008/1/15,12:00:00,8458.68,8458.68,8458.68,8458.68,523000000
2008/1/15,12:01:00,8455.99,8455.99,8455.99,8455.99,657000000
2008/1/15,12:02:00,8454.27,8454.27,8454.27,8454.27,540000000
2008/1/15,12:03:00,8449.70,8449.70,8449.70,8449.70,571000000
2008/1/15,12:04:00,8448.64,8448.64,8448.64,8448.64,468000000
2008/1/15,12:05:00,8446.00,8446.00,8446.00,8446.00,466000000
2008/1/15,12:06:00,8442.91,8442.91,8442.91,8442.91,521000000
2008/1/15,12:07:00,8438.29,8438.29,8438.29,8438.29,446000000
2008/1/15,12:08:00,8435.84,8435.84,8435.84,8435.84,614000000
2008/1/15,12:09:00,8433.74,8433.74,8433.74,8433.74,485000000
2008/1/15,12:10:00,8432.29,8432.29,8432.29,8432.29,413000000
2008/1/15,12:11:00,8433.28,8433.28,8433.28,8433.28,478000000
2008/1/15,12:12:00,8432.96,8432.96,8432.96,8432.96,403000000
2008/1/15,12:13:00,8434.27,8434.27,8434.27,8434.27,494000000
2008/1/15,12:14:00,8437.43,8437.43,8437.43,8437.43,495000000
2008/1/15,12:15:00,8439.45,8439.45,8439.45,8439.45,380000000
2008/1/15,12:16:00,8445.50,8445.50,8445.50,8445.50,599000000
2008/1/15,12:17:00,8444.78,8444.78,8444.78,8444.78,327000000
2008/1/15,12:18:00,8443.12,8443.12,8443.12,8443.12,435000000
2008/1/15,12:19:00,8444.14,8444.14,8444.14,8444.14,323000000
2008/1/15,12:20:00,8448.98,8448.98,8448.98,8448.98,346000000
2008/1/15,12:21:00,8448.05,8448.05,8448.05,8448.05,372000000
2008/1/15,12:22:00,8447.37,8447.37,8447.37,8447.37,306000000
2008/1/15,12:23:00,8448.06,8448.06,8448.06,8448.06,309000000
2008/1/15,12:24:00,8449.80,8449.80,8449.80,8449.80,373000000
2008/1/15,12:25:00,8452.16,8452.16,8452.16,8452.16,379000000
2008/1/15,12:26:00,8453.86,8453.86,8453.86,8453.86,410000000
2008/1/15,12:27:00,8453.23,8453.23,8453.23,8453.23,418000000
2008/1/15,12:28:00,8454.22,8454.22,8454.22,8454.22,458000000
2008/1/15,12:29:00,8458.20,8458.20,8458.20,8458.20,395000000
2008/1/15,12:30:00,8462.59,8462.59,8462.59,8462.59,392000000
2008/1/15,12:31:00,8461.68,8461.68,8461.68,8461.68,446000000
2008/1/15,12:32:00,8460.21,8460.21,8460.21,8460.21,308000000
2008/1/15,12:33:00,8454.88,8454.88,8454.88,8454.88,425000000
2008/1/15,12:34:00,8452.49,8452.49,8452.49,8452.49,403000000
2008/1/15,12:35:00,8450.33,8450.33,8450.33,8450.33,488000000
2008/1/15,12:36:00,8448.16,8448.16,8448.16,8448.16,550000000
2008/1/15,12:37:00,8445.43,8445.43,8445.43,8445.43,303000000
2008/1/15,12:38:00,8444.16,8444.16,8444.16,8444.16,486000000
2008/1/15,12:39:00,8440.42,8440.42,8440.42,8440.42,350000000
2008/1/15,12:40:00,8438.30,8438.30,8438.30,8438.30,381000000
2008/1/15,12:41:00,8435.70,8435.70,8435.70,8435.70,487000000
2008/1/15,12:42:00,8431.77,8431.77,8431.77,8431.77,384000000
2008/1/15,12:43:00,8431.22,8431.22,8431.22,8431.22,595000000
2008/1/15,12:44:00,8430.69,8430.69,8430.69,8430.69,512000000
2008/1/15,12:45:00,8429.73,8429.73,8429.73,8429.73,434000000
2008/1/15,12:46:00,8426.24,8426.24,8426.24,8426.24,505000000
2008/1/15,12:47:00,8423.55,8423.55,8423.55,8423.55,388000000
2008/1/15,12:48:00,8421.79,8421.79,8421.79,8421.79,544000000
2008/1/15,12:49:00,8417.91,8417.91,8417.91,8417.91,506000000
2008/1/15,12:50:00,8423.87,8423.87,8423.87,8423.87,502000000
2008/1/15,12:51:00,8417.77,8417.77,8417.77,8417.77,581000000
2008/1/15,12:52:00,8418.76,8418.76,8418.76,8418.76,418000000
2008/1/15,12:53:00,8416.88,8416.88,8416.88,8416.88,516000000
2008/1/15,12:54:00,8415.31,8415.31,8415.31,8415.31,333000000
2008/1/15,12:55:00,8413.28,8413.28,8413.28,8413.28,392000000
2008/1/15,12:56:00,8410.61,8410.61,8410.61,8410.61,538000000
2008/1/15,12:57:00,8409.05,8409.05,8409.05,8409.05,518000000
2008/1/15,12:58:00,8403.61,8403.61,8403.61,8403.61,840000000
2008/1/15,12:59:00,8394.42,8394.42,8394.42,8394.42,692000000
2008/1/15,13:00:00,8389.55,8389.55,8389.55,8389.55,638000000
2008/1/15,13:01:00,8386.75,8386.75,8386.75,8386.75,755000000
2008/1/15,13:02:00,8386.48,8386.48,8386.48,8386.48,495000000
2008/1/15,13:03:00,8387.30,8387.30,8387.30,8387.30,675000000
2008/1/15,13:04:00,8389.47,8389.47,8389.47,8389.47,518000000
2008/1/15,13:05:00,8389.58,8389.58,8389.58,8389.58,430000000
2008/1/15,13:06:00,8391.32,8391.32,8391.32,8391.32,599000000
2008/1/15,13:07:00,8392.82,8392.82,8392.82,8392.82,396000000
2008/1/15,13:08:00,8394.22,8394.22,8394.22,8394.22,482000000
2008/1/15,13:09:00,8392.61,8392.61,8392.61,8392.61,422000000
2008/1/15,13:10:00,8393.88,8393.88,8393.88,8393.88,477000000
2008/1/15,13:11:00,8391.50,8391.50,8391.50,8391.50,503000000
2008/1/15,13:12:00,8393.13,8393.13,8393.13,8393.13,337000000
2008/1/15,13:13:00,8392.96,8392.96,8392.96,8392.96,453000000
2008/1/15,13:14:00,8395.11,8395.11,8395.11,8395.11,493000000
2008/1/15,13:15:00,8397.80,8397.80,8397.80,8397.80,448000000
2008/1/15,13:16:00,8403.80,8403.80,8403.80,8403.80,574000000
2008/1/15,13:17:00,8409.95,8409.95,8409.95,8409.95,428000000
2008/1/15,13:18:00,8417.19,8417.19,8417.19,8417.19,647000000
2008/1/15,13:19:00,8420.56,8420.56,8420.56,8420.56,637000000
2008/1/15,13:20:00,8430.54,8430.54,8430.54,8430.54,627000000
2008/1/15,13:21:00,8435.98,8435.98,8435.98,8435.98,781000000
2008/1/15,13:22:00,8433.76,8433.76,8433.76,8433.76,550000000
2008/1/15,13:23:00,8427.63,8427.63,8427.63,8427.63,754000000
2008/1/15,13:24:00,8429.97,8429.97,8429.97,8429.97,751000000
2008/1/15,13:25:00,8423.72,8423.72,8423.72,8423.72,614000000
2008/1/15,13:26:00,8423.72,8423.72,8423.72,8423.72,0
2008/1/15,13:27:00,8423.72,8423.72,8423.72,8423.72,0
2008/1/15,13:28:00,8423.72,8423.72,8423.72,8423.72,0
2008/1/15,13:29:00,8423.72,8423.72,8423.72,8423.72,0
2008/1/15,13:30:00,8428.84,8428.84,8428.84,8428.84,719032832
2008/1/16,09:01:00,8286.31,8286.31,8286.31,8286.31,3868065792
2008/1/16,09:02:00,8290.17,8290.17,8290.17,8290.17,2616999936
2008/1/16,09:03:00,8308.52,8308.52,8308.52,8308.52,2464999936
2008/1/16,09:04:00,8312.96,8312.96,8312.96,8312.96,2500000000
2008/1/16,09:05:00,8325.09,8325.09,8325.09,8325.09,1922000000
2008/1/16,09:06:00,8320.12,8320.12,8320.12,8320.12,2199000064
2008/1/16,09:07:00,8312.45,8312.45,8312.45,8312.45,1728000000
2008/1/16,09:08:00,8305.05,8305.05,8305.05,8305.05,1684999936
2008/1/16,09:09:00,8290.20,8290.20,8290.20,8290.20,1932999936
2008/1/16,09:10:00,8283.44,8283.44,8283.44,8283.44,1703000064
2008/1/16,09:11:00,8278.29,8278.29,8278.29,8278.29,1998000000
2008/1/16,09:12:00,8274.13,8274.13,8274.13,8274.13,1736000000
2008/1/16,09:13:00,8273.81,8273.81,8273.81,8273.81,1986000000
2008/1/16,09:14:00,8279.80,8279.80,8279.80,8279.80,2087000064
2008/1/16,09:15:00,8285.00,8285.00,8285.00,8285.00,1543000064
2008/1/16,09:16:00,8294.08,8294.08,8294.08,8294.08,1842000000
2008/1/16,09:17:00,8296.49,8296.49,8296.49,8296.49,1494000000
2008/1/16,09:18:00,8296.14,8296.14,8296.14,8296.14,1284999936
2008/1/16,09:19:00,8293.32,8293.32,8293.32,8293.32,1351000064
2008/1/16,09:20:00,8287.87,8287.87,8287.87,8287.87,935000000
2008/1/16,09:21:00,8281.70,8281.70,8281.70,8281.70,1380000000
2008/1/16,09:22:00,8276.29,8276.29,8276.29,8276.29,1062000000
2008/1/16,09:23:00,8270.41,8270.41,8270.41,8270.41,1152999936
2008/1/16,09:24:00,8258.56,8258.56,8258.56,8258.56,1455000064
2008/1/16,09:25:00,8249.44,8249.44,8249.44,8249.44,1312000000
2008/1/16,09:26:00,8238.84,8238.84,8238.84,8238.84,1903000064
2008/1/16,09:27:00,8237.37,8237.37,8237.37,8237.37,1488999936
2008/1/16,09:28:00,8242.16,8242.16,8242.16,8242.16,1452999936
2008/1/16,09:29:00,8252.21,8252.21,8252.21,8252.21,1692000000
2008/1/16,09:30:00,8262.50,8262.50,8262.50,8262.50,1027000000
2008/1/16,09:31:00,8277.87,8277.87,8277.87,8277.87,1272999936
2008/1/16,09:32:00,8292.81,8292.81,8292.81,8292.81,1088000000
2008/1/16,09:33:00,8295.01,8295.01,8295.01,8295.01,1111000064
2008/1/16,09:34:00,8292.40,8292.40,8292.40,8292.40,975000000
2008/1/16,09:35:00,8289.86,8289.86,8289.86,8289.86,914000000
2008/1/16,09:36:00,8289.96,8289.96,8289.96,8289.96,1199000064
2008/1/16,09:37:00,8288.93,8288.93,8288.93,8288.93,1344000000
2008/1/16,09:38:00,8294.42,8294.42,8294.42,8294.42,1200000000
2008/1/16,09:39:00,8306.33,8306.33,8306.33,8306.33,1342000000
2008/1/16,09:40:00,8313.85,8313.85,8313.85,8313.85,998000000
2008/1/16,09:41:00,8318.35,8318.35,8318.35,8318.35,1332000000
2008/1/16,09:42:00,8326.43,8326.43,8326.43,8326.43,1248999936
2008/1/16,09:43:00,8329.88,8329.88,8329.88,8329.88,1860999936
2008/1/16,09:44:00,8340.83,8340.83,8340.83,8340.83,2740999936
2008/1/16,09:45:00,8350.55,8350.55,8350.55,8350.55,2048000000
2008/1/16,09:46:00,8362.24,8362.24,8362.24,8362.24,2824000000
2008/1/16,09:47:00,8371.55,8371.55,8371.55,8371.55,1876999936
2008/1/16,09:48:00,8375.06,8375.06,8375.06,8375.06,1692999936
2008/1/16,09:49:00,8371.47,8371.47,8371.47,8371.47,1239000064
2008/1/16,09:50:00,8370.15,8370.15,8370.15,8370.15,1065000000
2008/1/16,09:51:00,8365.29,8365.29,8365.29,8365.29,1318000000
2008/1/16,09:52:00,8356.64,8356.64,8356.64,8356.64,807000000
2008/1/16,09:53:00,8358.27,8358.27,8358.27,8358.27,903000000
2008/1/16,09:54:00,8358.75,8358.75,8358.75,8358.75,764000000
2008/1/16,09:55:00,8359.84,8359.84,8359.84,8359.84,722000000
2008/1/16,09:56:00,8360.37,8360.37,8360.37,8360.37,844000000
2008/1/16,09:57:00,8363.37,8363.37,8363.37,8363.37,683000000
2008/1/16,09:58:00,8359.69,8359.69,8359.69,8359.69,1049000000
2008/1/16,09:59:00,8351.60,8351.60,8351.60,8351.60,798000000
2008/1/16,10:00:00,8345.90,8345.90,8345.90,8345.90,575000000
2008/1/16,10:01:00,8337.70,8337.70,8337.70,8337.70,854000000
2008/1/16,10:02:00,8332.89,8332.89,8332.89,8332.89,679000000
2008/1/16,10:03:00,8326.90,8326.90,8326.90,8326.90,754000000
2008/1/16,10:04:00,8321.67,8321.67,8321.67,8321.67,796000000
2008/1/16,10:05:00,8314.77,8314.77,8314.77,8314.77,689000000
2008/1/16,10:06:00,8302.09,8302.09,8302.09,8302.09,1114000000
2008/1/16,10:07:00,8296.46,8296.46,8296.46,8296.46,1020000000
2008/1/16,10:08:00,8288.36,8288.36,8288.36,8288.36,1460000000
2008/1/16,10:09:00,8286.46,8286.46,8286.46,8286.46,1752999936
2008/1/16,10:10:00,8287.49,8287.49,8287.49,8287.49,1396000000
2008/1/16,10:11:00,8287.52,8287.52,8287.52,8287.52,1240999936
2008/1/16,10:12:00,8296.95,8296.95,8296.95,8296.95,803000000
2008/1/16,10:13:00,8298.56,8298.56,8298.56,8298.56,765000000
2008/1/16,10:14:00,8305.46,8305.46,8305.46,8305.46,750000000
2008/1/16,10:15:00,8313.55,8313.55,8313.55,8313.55,574000000
2008/1/16,10:16:00,8319.42,8319.42,8319.42,8319.42,805000000
2008/1/16,10:17:00,8317.09,8317.09,8317.09,8317.09,609000000
2008/1/16,10:18:00,8324.18,8324.18,8324.18,8324.18,1256999936
2008/1/16,10:19:00,8321.06,8321.06,8321.06,8321.06,922000000
2008/1/16,10:20:00,8321.13,8321.13,8321.13,8321.13,826000000
2008/1/16,10:21:00,8318.44,8318.44,8318.44,8318.44,736000000
2008/1/16,10:22:00,8317.44,8317.44,8317.44,8317.44,499000000
2008/1/16,10:23:00,8315.25,8315.25,8315.25,8315.25,590000000
2008/1/16,10:24:00,8313.77,8313.77,8313.77,8313.77,596000000
2008/1/16,10:25:00,8307.15,8307.15,8307.15,8307.15,547000000
2008/1/16,10:26:00,8302.39,8302.39,8302.39,8302.39,608000000
2008/1/16,10:27:00,8298.97,8298.97,8298.97,8298.97,387000000
2008/1/16,10:28:00,8300.83,8300.83,8300.83,8300.83,572000000
2008/1/16,10:29:00,8310.05,8310.05,8310.05,8310.05,536000000
2008/1/16,10:30:00,8311.17,8311.17,8311.17,8311.17,477000000
2008/1/16,10:31:00,8313.25,8313.25,8313.25,8313.25,741000000
2008/1/16,10:32:00,8312.93,8312.93,8312.93,8312.93,474000000
2008/1/16,10:33:00,8319.38,8319.38,8319.38,8319.38,538000000
2008/1/16,10:34:00,8319.52,8319.52,8319.52,8319.52,412000000
2008/1/16,10:35:00,8318.95,8318.95,8318.95,8318.95,437000000
2008/1/16,10:36:00,8319.18,8319.18,8319.18,8319.18,611000000
2008/1/16,10:37:00,8320.31,8320.31,8320.31,8320.31,607000000
2008/1/16,10:38:00,8324.34,8324.34,8324.34,8324.34,994000000
2008/1/16,10:39:00,8325.18,8325.18,8325.18,8325.18,915000000
2008/1/16,10:40:00,8329.55,8329.55,8329.55,8329.55,613000000
2008/1/16,10:41:00,8328.50,8328.50,8328.50,8328.50,747000000
2008/1/16,10:42:00,8332.34,8332.34,8332.34,8332.34,511000000
2008/1/16,10:43:00,8327.52,8327.52,8327.52,8327.52,623000000
2008/1/16,10:44:00,8323.65,8323.65,8323.65,8323.65,552000000
2008/1/16,10:45:00,8318.07,8318.07,8318.07,8318.07,559000000
2008/1/16,10:46:00,8316.69,8316.69,8316.69,8316.69,642000000
2008/1/16,10:47:00,8308.80,8308.80,8308.80,8308.80,463000000
2008/1/16,10:48:00,8310.26,8310.26,8310.26,8310.26,603000000
2008/1/16,10:49:00,8308.95,8308.95,8308.95,8308.95,435000000
2008/1/16,10:50:00,8310.01,8310.01,8310.01,8310.01,417000000
2008/1/16,10:51:00,8307.57,8307.57,8307.57,8307.57,566000000
2008/1/16,10:52:00,8304.31,8304.31,8304.31,8304.31,373000000
2008/1/16,10:53:00,8298.07,8298.07,8298.07,8298.07,506000000
2008/1/16,10:54:00,8293.76,8293.76,8293.76,8293.76,601000000
2008/1/16,10:55:00,8284.51,8284.51,8284.51,8284.51,649000000
2008/1/16,10:56:00,8273.60,8273.60,8273.60,8273.60,895000000
2008/1/16,10:57:00,8269.46,8269.46,8269.46,8269.46,734000000
2008/1/16,10:58:00,8261.27,8261.27,8261.27,8261.27,1080999936
2008/1/16,10:59:00,8258.67,8258.67,8258.67,8258.67,907000000
2008/1/16,11:00:00,8261.18,8261.18,8261.18,8261.18,655000000
2008/1/16,11:01:00,8272.33,8272.33,8272.33,8272.33,814000000
2008/1/16,11:02:00,8274.67,8274.67,8274.67,8274.67,545000000
2008/1/16,11:03:00,8280.58,8280.58,8280.58,8280.58,648000000
2008/1/16,11:04:00,8283.23,8283.23,8283.23,8283.23,609000000
2008/1/16,11:05:00,8285.28,8285.28,8285.28,8285.28,379000000
2008/1/16,11:06:00,8286.61,8286.61,8286.61,8286.61,487000000
2008/1/16,11:07:00,8282.33,8282.33,8282.33,8282.33,337000000
2008/1/16,11:08:00,8285.89,8285.89,8285.89,8285.89,432000000
2008/1/16,11:09:00,8284.75,8284.75,8284.75,8284.75,422000000
2008/1/16,11:10:00,8284.20,8284.20,8284.20,8284.20,407000000
2008/1/16,11:11:00,8282.37,8282.37,8282.37,8282.37,463000000
2008/1/16,11:12:00,8282.63,8282.63,8282.63,8282.63,288000000
2008/1/16,11:13:00,8282.00,8282.00,8282.00,8282.00,471000000
2008/1/16,11:14:00,8286.14,8286.14,8286.14,8286.14,469000000
2008/1/16,11:15:00,8286.13,8286.13,8286.13,8286.13,394000000
2008/1/16,11:16:00,8290.36,8290.36,8290.36,8290.36,543000000
2008/1/16,11:17:00,8288.79,8288.79,8288.79,8288.79,390000000
2008/1/16,11:18:00,8293.18,8293.18,8293.18,8293.18,498000000
2008/1/16,11:19:00,8293.09,8293.09,8293.09,8293.09,355000000
2008/1/16,11:20:00,8293.95,8293.95,8293.95,8293.95,407000000
2008/1/16,11:21:00,8290.09,8290.09,8290.09,8290.09,499000000
2008/1/16,11:22:00,8292.55,8292.55,8292.55,8292.55,422000000
2008/1/16,11:23:00,8284.65,8284.65,8284.65,8284.65,550000000
2008/1/16,11:24:00,8284.84,8284.84,8284.84,8284.84,510000000
2008/1/16,11:25:00,8283.10,8283.10,8283.10,8283.10,432000000
2008/1/16,11:26:00,8281.10,8281.10,8281.10,8281.10,565000000
2008/1/16,11:27:00,8278.15,8278.15,8278.15,8278.15,489000000
2008/1/16,11:28:00,8272.21,8272.21,8272.21,8272.21,558000000
2008/1/16,11:29:00,8269.56,8269.56,8269.56,8269.56,495000000
2008/1/16,11:30:00,8269.32,8269.32,8269.32,8269.32,399000000
2008/1/16,11:31:00,8277.48,8277.48,8277.48,8277.48,671000000
2008/1/16,11:32:00,8274.19,8274.19,8274.19,8274.19,455000000
2008/1/16,11:33:00,8278.09,8278.09,8278.09,8278.09,595000000
2008/1/16,11:34:00,8280.51,8280.51,8280.51,8280.51,622000000
2008/1/16,11:35:00,8281.40,8281.40,8281.40,8281.40,477000000
2008/1/16,11:36:00,8284.10,8284.10,8284.10,8284.10,566000000
2008/1/16,11:37:00,8285.40,8285.40,8285.40,8285.40,365000000
2008/1/16,11:38:00,8286.89,8286.89,8286.89,8286.89,435000000
2008/1/16,11:39:00,8283.44,8283.44,8283.44,8283.44,408000000
2008/1/16,11:40:00,8283.76,8283.76,8283.76,8283.76,436000000
2008/1/16,11:41:00,8283.45,8283.45,8283.45,8283.45,481000000
2008/1/16,11:42:00,8279.93,8279.93,8279.93,8279.93,292000000
2008/1/16,11:43:00,8280.42,8280.42,8280.42,8280.42,476000000
2008/1/16,11:44:00,8282.08,8282.08,8282.08,8282.08,386000000
2008/1/16,11:45:00,8279.65,8279.65,8279.65,8279.65,435000000
2008/1/16,11:46:00,8280.10,8280.10,8280.10,8280.10,481000000
2008/1/16,11:47:00,8278.13,8278.13,8278.13,8278.13,332000000
2008/1/16,11:48:00,8278.72,8278.72,8278.72,8278.72,387000000
2008/1/16,11:49:00,8278.91,8278.91,8278.91,8278.91,456000000
2008/1/16,11:50:00,8278.08,8278.08,8278.08,8278.08,424000000
2008/1/16,11:51:00,8287.30,8287.30,8287.30,8287.30,703000000
2008/1/16,11:52:00,8296.75,8296.75,8296.75,8296.75,788000000
2008/1/16,11:53:00,8301.46,8301.46,8301.46,8301.46,669000000
2008/1/16,11:54:00,8301.99,8301.99,8301.99,8301.99,661000000
2008/1/16,11:55:00,8307.74,8307.74,8307.74,8307.74,934000000
2008/1/16,11:56:00,8311.57,8311.57,8311.57,8311.57,678000000
2008/1/16,11:57:00,8312.77,8312.77,8312.77,8312.77,397000000
2008/1/16,11:58:00,8311.05,8311.05,8311.05,8311.05,472000000
2008/1/16,11:59:00,8311.65,8311.65,8311.65,8311.65,460000000
2008/1/16,12:00:00,8308.84,8308.84,8308.84,8308.84,407000000
2008/1/16,12:01:00,8307.02,8307.02,8307.02,8307.02,448000000
2008/1/16,12:02:00,8305.50,8305.50,8305.50,8305.50,380000000
2008/1/16,12:03:00,8299.98,8299.98,8299.98,8299.98,422000000
2008/1/16,12:04:00,8298.28,8298.28,8298.28,8298.28,439000000
2008/1/16,12:05:00,8297.52,8297.52,8297.52,8297.52,520000000
2008/1/16,12:06:00,8298.08,8298.08,8298.08,8298.08,454000000
2008/1/16,12:07:00,8297.53,8297.53,8297.53,8297.53,333000000
2008/1/16,12:08:00,8295.94,8295.94,8295.94,8295.94,353000000
2008/1/16,12:09:00,8292.39,8292.39,8292.39,8292.39,323000000
2008/1/16,12:10:00,8290.82,8290.82,8290.82,8290.82,257000000
2008/1/16,12:11:00,8285.62,8285.62,8285.62,8285.62,438000000
2008/1/16,12:12:00,8285.15,8285.15,8285.15,8285.15,291000000
2008/1/16,12:13:00,8283.34,8283.34,8283.34,8283.34,474000000
2008/1/16,12:14:00,8278.95,8278.95,8278.95,8278.95,476000000
2008/1/16,12:15:00,8274.39,8274.39,8274.39,8274.39,406000000
2008/1/16,12:16:00,8273.39,8273.39,8273.39,8273.39,584000000
2008/1/16,12:17:00,8270.96,8270.96,8270.96,8270.96,480000000
2008/1/16,12:18:00,8272.22,8272.22,8272.22,8272.22,635000000
2008/1/16,12:19:00,8269.41,8269.41,8269.41,8269.41,566000000
2008/1/16,12:20:00,8265.21,8265.21,8265.21,8265.21,511000000
2008/1/16,12:21:00,8264.54,8264.54,8264.54,8264.54,614000000
2008/1/16,12:22:00,8261.84,8261.84,8261.84,8261.84,471000000
2008/1/16,12:23:00,8255.55,8255.55,8255.55,8255.55,803000000
2008/1/16,12:24:00,8251.30,8251.30,8251.30,8251.30,609000000
2008/1/16,12:25:00,8249.66,8249.66,8249.66,8249.66,653000000
2008/1/16,12:26:00,8245.68,8245.68,8245.68,8245.68,978000000
2008/1/16,12:27:00,8248.58,8248.58,8248.58,8248.58,599000000
2008/1/16,12:28:00,8250.26,8250.26,8250.26,8250.26,657000000
2008/1/16,12:29:00,8249.04,8249.04,8249.04,8249.04,485000000
2008/1/16,12:30:00,8250.36,8250.36,8250.36,8250.36,466000000
2008/1/16,12:31:00,8251.07,8251.07,8251.07,8251.07,601000000
2008/1/16,12:32:00,8250.86,8250.86,8250.86,8250.86,333000000
2008/1/16,12:33:00,8251.94,8251.94,8251.94,8251.94,335000000
2008/1/16,12:34:00,8251.03,8251.03,8251.03,8251.03,396000000
2008/1/16,12:35:00,8252.94,8252.94,8252.94,8252.94,302000000
2008/1/16,12:36:00,8251.69,8251.69,8251.69,8251.69,385000000
2008/1/16,12:37:00,8249.05,8249.05,8249.05,8249.05,281000000
2008/1/16,12:38:00,8247.15,8247.15,8247.15,8247.15,342000000
2008/1/16,12:39:00,8247.53,8247.53,8247.53,8247.53,335000000
2008/1/16,12:40:00,8251.25,8251.25,8251.25,8251.25,377000000
2008/1/16,12:41:00,8249.37,8249.37,8249.37,8249.37,439000000
2008/1/16,12:42:00,8246.30,8246.30,8246.30,8246.30,469000000
2008/1/16,12:43:00,8248.15,8248.15,8248.15,8248.15,587000000
2008/1/16,12:44:00,8244.95,8244.95,8244.95,8244.95,404000000
2008/1/16,12:45:00,8247.70,8247.70,8247.70,8247.70,467000000
2008/1/16,12:46:00,8242.40,8242.40,8242.40,8242.40,529000000
2008/1/16,12:47:00,8238.81,8238.81,8238.81,8238.81,532000000
2008/1/16,12:48:00,8236.42,8236.42,8236.42,8236.42,1068000000
2008/1/16,12:49:00,8226.64,8226.64,8226.64,8226.64,855000000
2008/1/16,12:50:00,8218.33,8218.33,8218.33,8218.33,1003000000
2008/1/16,12:51:00,8207.13,8207.13,8207.13,8207.13,1180999936
2008/1/16,12:52:00,8203.68,8203.68,8203.68,8203.68,819000000
2008/1/16,12:53:00,8202.85,8202.85,8202.85,8202.85,992000000
2008/1/16,12:54:00,8200.78,8200.78,8200.78,8200.78,867000000
2008/1/16,12:55:00,8202.22,8202.22,8202.22,8202.22,716000000
2008/1/16,12:56:00,8203.52,8203.52,8203.52,8203.52,705000000
2008/1/16,12:57:00,8206.29,8206.29,8206.29,8206.29,767000000
2008/1/16,12:58:00,8211.74,8211.74,8211.74,8211.74,806000000
2008/1/16,12:59:00,8207.94,8207.94,8207.94,8207.94,1112999936
2008/1/16,13:00:00,8209.82,8209.82,8209.82,8209.82,500000000
2008/1/16,13:01:00,8209.01,8209.01,8209.01,8209.01,671000000
2008/1/16,13:02:00,8213.17,8213.17,8213.17,8213.17,387000000
2008/1/16,13:03:00,8217.96,8217.96,8217.96,8217.96,509000000
2008/1/16,13:04:00,8216.67,8216.67,8216.67,8216.67,407000000
2008/1/16,13:05:00,8212.18,8212.18,8212.18,8212.18,607000000
2008/1/16,13:06:00,8207.32,8207.32,8207.32,8207.32,724000000
2008/1/16,13:07:00,8203.40,8203.40,8203.40,8203.40,597000000
2008/1/16,13:08:00,8197.62,8197.62,8197.62,8197.62,1019000000
2008/1/16,13:09:00,8193.73,8193.73,8193.73,8193.73,773000000
2008/1/16,13:10:00,8193.78,8193.78,8193.78,8193.78,741000000
2008/1/16,13:11:00,8192.38,8192.38,8192.38,8192.38,1040000000
2008/1/16,13:12:00,8186.87,8186.87,8186.87,8186.87,687000000
2008/1/16,13:13:00,8186.80,8186.80,8186.80,8186.80,907000000
2008/1/16,13:14:00,8185.10,8185.10,8185.10,8185.10,636000000
2008/1/16,13:15:00,8189.29,8189.29,8189.29,8189.29,628000000
2008/1/16,13:16:00,8189.07,8189.07,8189.07,8189.07,862000000
2008/1/16,13:17:00,8187.77,8187.77,8187.77,8187.77,552000000
2008/1/16,13:18:00,8188.66,8188.66,8188.66,8188.66,789000000
2008/1/16,13:19:00,8186.19,8186.19,8186.19,8186.19,686000000
2008/1/16,13:20:00,8188.64,8188.64,8188.64,8188.64,676000000
2008/1/16,13:21:00,8191.40,8191.40,8191.40,8191.40,835000000
2008/1/16,13:22:00,8191.51,8191.51,8191.51,8191.51,616000000
2008/1/16,13:23:00,8190.66,8190.66,8190.66,8190.66,871000000
2008/1/16,13:24:00,8193.68,8193.68,8193.68,8193.68,796000000
2008/1/16,13:25:00,8192.40,8192.40,8192.40,8192.40,713000000
2008/1/16,13:26:00,8192.40,8192.40,8192.40,8192.40,0
2008/1/16,13:27:00,8192.40,8192.40,8192.40,8192.40,0
2008/1/16,13:28:00,8192.40,8192.40,8192.40,8192.40,0
2008/1/16,13:29:00,8192.40,8192.40,8192.40,8192.40,0
2008/1/16,13:30:00,8179.54,8179.54,8179.54,8179.54,1023032832
2008/1/17,09:01:00,8245.19,8245.19,8245.19,8245.19,496032768
2008/1/17,09:02:00,8257.04,8257.04,8257.04,8257.04,1440999936
2008/1/17,09:03:00,8251.92,8251.92,8251.92,8251.92,1498000000
2008/1/17,09:04:00,8250.63,8250.63,8250.63,8250.63,1460999936
2008/1/17,09:05:00,8252.96,8252.96,8252.96,8252.96,1082000000
2008/1/17,09:06:00,8266.30,8266.30,8266.30,8266.30,1403000064
2008/1/17,09:07:00,8279.35,8279.35,8279.35,8279.35,1547000064
2008/1/17,09:08:00,8298.04,8298.04,8298.04,8298.04,1394000000
2008/1/17,09:09:00,8300.22,8300.22,8300.22,8300.22,1483000064
2008/1/17,09:10:00,8300.29,8300.29,8300.29,8300.29,948000000
2008/1/17,09:11:00,8296.33,8296.33,8296.33,8296.33,1299000064
2008/1/17,09:12:00,8288.45,8288.45,8288.45,8288.45,933000000
2008/1/17,09:13:00,8281.82,8281.82,8281.82,8281.82,942000000
2008/1/17,09:14:00,8276.28,8276.28,8276.28,8276.28,889000000
2008/1/17,09:15:00,8268.77,8268.77,8268.77,8268.77,682000000
2008/1/17,09:16:00,8264.47,8264.47,8264.47,8264.47,934000000
2008/1/17,09:17:00,8258.70,8258.70,8258.70,8258.70,744000000
2008/1/17,09:18:00,8256.64,8256.64,8256.64,8256.64,800000000
2008/1/17,09:19:00,8254.86,8254.86,8254.86,8254.86,784000000
2008/1/17,09:20:00,8258.48,8258.48,8258.48,8258.48,764000000
2008/1/17,09:21:00,8266.10,8266.10,8266.10,8266.10,1036000000
2008/1/17,09:22:00,8272.19,8272.19,8272.19,8272.19,792000000
2008/1/17,09:23:00,8277.15,8277.15,8277.15,8277.15,783000000
2008/1/17,09:24:00,8277.80,8277.80,8277.80,8277.80,701000000
2008/1/17,09:25:00,8273.96,8273.96,8273.96,8273.96,550000000
2008/1/17,09:26:00,8270.84,8270.84,8270.84,8270.84,713000000
2008/1/17,09:27:00,8267.26,8267.26,8267.26,8267.26,533000000
2008/1/17,09:28:00,8258.25,8258.25,8258.25,8258.25,667000000
2008/1/17,09:29:00,8245.99,8245.99,8245.99,8245.99,707000000
2008/1/17,09:30:00,8239.70,8239.70,8239.70,8239.70,682000000
2008/1/17,09:31:00,8228.81,8228.81,8228.81,8228.81,822000000
2008/1/17,09:32:00,8223.31,8223.31,8223.31,8223.31,606000000
2008/1/17,09:33:00,8224.53,8224.53,8224.53,8224.53,908000000
2008/1/17,09:34:00,8225.96,8225.96,8225.96,8225.96,780000000
2008/1/17,09:35:00,8226.52,8226.52,8226.52,8226.52,553000000
2008/1/17,09:36:00,8232.02,8232.02,8232.02,8232.02,718000000
2008/1/17,09:37:00,8231.91,8231.91,8231.91,8231.91,414000000
2008/1/17,09:38:00,8229.04,8229.04,8229.04,8229.04,665000000
2008/1/17,09:39:00,8228.81,8228.81,8228.81,8228.81,523000000
2008/1/17,09:40:00,8225.74,8225.74,8225.74,8225.74,424000000
2008/1/17,09:41:00,8221.46,8221.46,8221.46,8221.46,565000000
2008/1/17,09:42:00,8218.76,8218.76,8218.76,8218.76,496000000
2008/1/17,09:43:00,8215.91,8215.91,8215.91,8215.91,571000000
2008/1/17,09:44:00,8212.69,8212.69,8212.69,8212.69,684000000
2008/1/17,09:45:00,8211.79,8211.79,8211.79,8211.79,502000000
2008/1/17,09:46:00,8211.58,8211.58,8211.58,8211.58,866000000
2008/1/17,09:47:00,8217.74,8217.74,8217.74,8217.74,721000000
2008/1/17,09:48:00,8232.15,8232.15,8232.15,8232.15,1045000000
2008/1/17,09:49:00,8236.16,8236.16,8236.16,8236.16,963000000
2008/1/17,09:50:00,8239.83,8239.83,8239.83,8239.83,776000000
2008/1/17,09:51:00,8232.27,8232.27,8232.27,8232.27,743000000
2008/1/17,09:52:00,8230.21,8230.21,8230.21,8230.21,486000000
2008/1/17,09:53:00,8223.81,8223.81,8223.81,8223.81,597000000
2008/1/17,09:54:00,8220.10,8220.10,8220.10,8220.10,605000000
2008/1/17,09:55:00,8216.75,8216.75,8216.75,8216.75,600000000
2008/1/17,09:56:00,8218.64,8218.64,8218.64,8218.64,712000000
2008/1/17,09:57:00,8214.78,8214.78,8214.78,8214.78,461000000
2008/1/17,09:58:00,8211.26,8211.26,8211.26,8211.26,578000000
2008/1/17,09:59:00,8211.07,8211.07,8211.07,8211.07,530000000
2008/1/17,10:00:00,8210.55,8210.55,8210.55,8210.55,445000000
2008/1/17,10:01:00,8205.28,8205.28,8205.28,8205.28,616000000
2008/1/17,10:02:00,8199.94,8199.94,8199.94,8199.94,486000000
2008/1/17,10:03:00,8191.90,8191.90,8191.90,8191.90,647000000
2008/1/17,10:04:00,8184.97,8184.97,8184.97,8184.97,680000000
2008/1/17,10:05:00,8177.97,8177.97,8177.97,8177.97,634000000
2008/1/17,10:06:00,8166.80,8166.80,8166.80,8166.80,1009000000
2008/1/17,10:07:00,8157.66,8157.66,8157.66,8157.66,823000000
2008/1/17,10:08:00,8153.45,8153.45,8153.45,8153.45,910000000
2008/1/17,10:09:00,8151.85,8151.85,8151.85,8151.85,1047000000
2008/1/17,10:10:00,8154.65,8154.65,8154.65,8154.65,786000000
2008/1/17,10:11:00,8155.33,8155.33,8155.33,8155.33,882000000
2008/1/17,10:12:00,8157.96,8157.96,8157.96,8157.96,543000000
2008/1/17,10:13:00,8158.89,8158.89,8158.89,8158.89,699000000
2008/1/17,10:14:00,8159.06,8159.06,8159.06,8159.06,496000000
2008/1/17,10:15:00,8162.89,8162.89,8162.89,8162.89,467000000
2008/1/17,10:16:00,8162.38,8162.38,8162.38,8162.38,570000000
2008/1/17,10:17:00,8161.13,8161.13,8161.13,8161.13,337000000
2008/1/17,10:18:00,8153.87,8153.87,8153.87,8153.87,524000000
2008/1/17,10:19:00,8141.55,8141.55,8141.55,8141.55,587000000
2008/1/17,10:20:00,8134.06,8134.06,8134.06,8134.06,542000000
2008/1/17,10:21:00,8132.17,8132.17,8132.17,8132.17,814000000
2008/1/17,10:22:00,8130.73,8130.73,8130.73,8130.73,599000000
2008/1/17,10:23:00,8130.15,8130.15,8130.15,8130.15,656000000
2008/1/17,10:24:00,8131.78,8131.78,8131.78,8131.78,706000000
2008/1/17,10:25:00,8133.94,8133.94,8133.94,8133.94,547000000
2008/1/17,10:26:00,8146.98,8146.98,8146.98,8146.98,862000000
2008/1/17,10:27:00,8158.33,8158.33,8158.33,8158.33,656000000
2008/1/17,10:28:00,8165.83,8165.83,8165.83,8165.83,653000000
2008/1/17,10:29:00,8174.88,8174.88,8174.88,8174.88,563000000
2008/1/17,10:30:00,8180.27,8180.27,8180.27,8180.27,575000000
2008/1/17,10:31:00,8183.48,8183.48,8183.48,8183.48,708000000
2008/1/17,10:32:00,8183.36,8183.36,8183.36,8183.36,437000000
2008/1/17,10:33:00,8179.46,8179.46,8179.46,8179.46,562000000
2008/1/17,10:34:00,8175.73,8175.73,8175.73,8175.73,411000000
2008/1/17,10:35:00,8169.93,8169.93,8169.93,8169.93,319000000
2008/1/17,10:36:00,8172.17,8172.17,8172.17,8172.17,474000000
2008/1/17,10:37:00,8172.45,8172.45,8172.45,8172.45,548000000
2008/1/17,10:38:00,8177.75,8177.75,8177.75,8177.75,786000000
2008/1/17,10:39:00,8179.34,8179.34,8179.34,8179.34,728000000
2008/1/17,10:40:00,8181.35,8181.35,8181.35,8181.35,681000000
2008/1/17,10:41:00,8182.78,8182.78,8182.78,8182.78,825000000
2008/1/17,10:42:00,8181.80,8181.80,8181.80,8181.80,472000000
2008/1/17,10:43:00,8182.31,8182.31,8182.31,8182.31,500000000
2008/1/17,10:44:00,8178.18,8178.18,8178.18,8178.18,362000000
2008/1/17,10:45:00,8172.77,8172.77,8172.77,8172.77,405000000
2008/1/17,10:46:00,8169.92,8169.92,8169.92,8169.92,433000000
2008/1/17,10:47:00,8164.10,8164.10,8164.10,8164.10,306000000
2008/1/17,10:48:00,8157.78,8157.78,8157.78,8157.78,468000000
2008/1/17,10:49:00,8153.13,8153.13,8153.13,8153.13,339000000
2008/1/17,10:50:00,8150.58,8150.58,8150.58,8150.58,450000000
2008/1/17,10:51:00,8151.54,8151.54,8151.54,8151.54,704000000
2008/1/17,10:52:00,8149.04,8149.04,8149.04,8149.04,527000000
2008/1/17,10:53:00,8150.22,8150.22,8150.22,8150.22,652000000
2008/1/17,10:54:00,8144.44,8144.44,8144.44,8144.44,577000000
2008/1/17,10:55:00,8143.98,8143.98,8143.98,8143.98,432000000
2008/1/17,10:56:00,8140.41,8140.41,8140.41,8140.41,577000000
2008/1/17,10:57:00,8137.48,8137.48,8137.48,8137.48,345000000
2008/1/17,10:58:00,8139.77,8139.77,8139.77,8139.77,552000000
2008/1/17,10:59:00,8133.94,8133.94,8133.94,8133.94,385000000
2008/1/17,11:00:00,8134.07,8134.07,8134.07,8134.07,403000000
2008/1/17,11:01:00,8131.65,8131.65,8131.65,8131.65,390000000
2008/1/17,11:02:00,8133.47,8133.47,8133.47,8133.47,328000000
2008/1/17,11:03:00,8127.56,8127.56,8127.56,8127.56,428000000
2008/1/17,11:04:00,8126.46,8126.46,8126.46,8126.46,392000000
2008/1/17,11:05:00,8126.46,8126.46,8126.46,8126.46,482000000
2008/1/17,11:06:00,8118.28,8118.28,8118.28,8118.28,583000000
2008/1/17,11:07:00,8112.56,8112.56,8112.56,8112.56,439000000
2008/1/17,11:08:00,8103.90,8103.90,8103.90,8103.90,673000000
2008/1/17,11:09:00,8100.48,8100.48,8100.48,8100.48,617000000
2008/1/17,11:10:00,8092.79,8092.79,8092.79,8092.79,576000000
2008/1/17,11:11:00,8090.56,8090.56,8090.56,8090.56,728000000
2008/1/17,11:12:00,8082.21,8082.21,8082.21,8082.21,632000000
2008/1/17,11:13:00,8073.65,8073.65,8073.65,8073.65,796000000
2008/1/17,11:14:00,8073.21,8073.21,8073.21,8073.21,712000000
2008/1/17,11:15:00,8075.06,8075.06,8075.06,8075.06,821000000
2008/1/17,11:16:00,8082.02,8082.02,8082.02,8082.02,675000000
2008/1/17,11:17:00,8087.07,8087.07,8087.07,8087.07,547000000
2008/1/17,11:18:00,8089.30,8089.30,8089.30,8089.30,546000000
2008/1/17,11:19:00,8093.16,8093.16,8093.16,8093.16,486000000
2008/1/17,11:20:00,8097.71,8097.71,8097.71,8097.71,370000000
2008/1/17,11:21:00,8098.53,8098.53,8098.53,8098.53,835000000
2008/1/17,11:22:00,8099.15,8099.15,8099.15,8099.15,409000000
2008/1/17,11:23:00,8096.86,8096.86,8096.86,8096.86,387000000
2008/1/17,11:24:00,8094.71,8094.71,8094.71,8094.71,521000000
2008/1/17,11:25:00,8092.56,8092.56,8092.56,8092.56,472000000
2008/1/17,11:26:00,8082.22,8082.22,8082.22,8082.22,583000000
2008/1/17,11:27:00,8071.93,8071.93,8071.93,8071.93,571000000
2008/1/17,11:28:00,8060.65,8060.65,8060.65,8060.65,633000000
2008/1/17,11:29:00,8054.10,8054.10,8054.10,8054.10,587000000
2008/1/17,11:30:00,8043.72,8043.72,8043.72,8043.72,768000000
2008/1/17,11:31:00,8036.61,8036.61,8036.61,8036.61,986000000
2008/1/17,11:32:00,8033.87,8033.87,8033.87,8033.87,715000000
2008/1/17,11:33:00,8031.82,8031.82,8031.82,8031.82,883000000
2008/1/17,11:34:00,8032.46,8032.46,8032.46,8032.46,674000000
2008/1/17,11:35:00,8042.15,8042.15,8042.15,8042.15,524000000
2008/1/17,11:36:00,8045.76,8045.76,8045.76,8045.76,537000000
2008/1/17,11:37:00,8050.33,8050.33,8050.33,8050.33,363000000
2008/1/17,11:38:00,8055.55,8055.55,8055.55,8055.55,458000000
2008/1/17,11:39:00,8052.81,8052.81,8052.81,8052.81,393000000
2008/1/17,11:40:00,8055.18,8055.18,8055.18,8055.18,354000000
2008/1/17,11:41:00,8055.80,8055.80,8055.80,8055.80,406000000
2008/1/17,11:42:00,8059.51,8059.51,8059.51,8059.51,348000000
2008/1/17,11:43:00,8064.72,8064.72,8064.72,8064.72,430000000
2008/1/17,11:44:00,8065.32,8065.32,8065.32,8065.32,332000000
2008/1/17,11:45:00,8060.42,8060.42,8060.42,8060.42,561000000
2008/1/17,11:46:00,8056.33,8056.33,8056.33,8056.33,565000000
2008/1/17,11:47:00,8051.59,8051.59,8051.59,8051.59,337000000
2008/1/17,11:48:00,8051.84,8051.84,8051.84,8051.84,430000000
2008/1/17,11:49:00,8048.72,8048.72,8048.72,8048.72,409000000
2008/1/17,11:50:00,8047.31,8047.31,8047.31,8047.31,404000000
2008/1/17,11:51:00,8038.64,8038.64,8038.64,8038.64,662000000
2008/1/17,11:52:00,8030.35,8030.35,8030.35,8030.35,494000000
2008/1/17,11:53:00,8023.51,8023.51,8023.51,8023.51,665000000
2008/1/17,11:54:00,8017.87,8017.87,8017.87,8017.87,555000000
2008/1/17,11:55:00,8020.60,8020.60,8020.60,8020.60,486000000
2008/1/17,11:56:00,8026.28,8026.28,8026.28,8026.28,623000000
2008/1/17,11:57:00,8032.05,8032.05,8032.05,8032.05,416000000
2008/1/17,11:58:00,8038.48,8038.48,8038.48,8038.48,450000000
2008/1/17,11:59:00,8037.57,8037.57,8037.57,8037.57,343000000
2008/1/17,12:00:00,8038.87,8038.87,8038.87,8038.87,377000000
2008/1/17,12:01:00,8034.99,8034.99,8034.99,8034.99,478000000
2008/1/17,12:02:00,8029.67,8029.67,8029.67,8029.67,394000000
2008/1/17,12:03:00,8014.72,8014.72,8014.72,8014.72,699000000
2008/1/17,12:04:00,8009.58,8009.58,8009.58,8009.58,549000000
2008/1/17,12:05:00,8007.05,8007.05,8007.05,8007.05,506000000
2008/1/17,12:06:00,8007.37,8007.37,8007.37,8007.37,491000000
2008/1/17,12:07:00,8009.18,8009.18,8009.18,8009.18,384000000
2008/1/17,12:08:00,8009.04,8009.04,8009.04,8009.04,425000000
2008/1/17,12:09:00,8011.96,8011.96,8011.96,8011.96,348000000
2008/1/17,12:10:00,8012.55,8012.55,8012.55,8012.55,384000000
2008/1/17,12:11:00,8017.81,8017.81,8017.81,8017.81,441000000
2008/1/17,12:12:00,8019.21,8019.21,8019.21,8019.21,285000000
2008/1/17,12:13:00,8023.34,8023.34,8023.34,8023.34,476000000
2008/1/17,12:14:00,8029.35,8029.35,8029.35,8029.35,398000000
2008/1/17,12:15:00,8030.81,8030.81,8030.81,8030.81,492000000
2008/1/17,12:16:00,8036.71,8036.71,8036.71,8036.71,437000000
2008/1/17,12:17:00,8039.42,8039.42,8039.42,8039.42,317000000
2008/1/17,12:18:00,8040.79,8040.79,8040.79,8040.79,407000000
2008/1/17,12:19:00,8043.17,8043.17,8043.17,8043.17,334000000
2008/1/17,12:20:00,8045.46,8045.46,8045.46,8045.46,307000000
2008/1/17,12:21:00,8045.29,8045.29,8045.29,8045.29,377000000
2008/1/17,12:22:00,8048.57,8048.57,8048.57,8048.57,271000000
2008/1/17,12:23:00,8050.54,8050.54,8050.54,8050.54,398000000
2008/1/17,12:24:00,8054.57,8054.57,8054.57,8054.57,308000000
2008/1/17,12:25:00,8056.62,8056.62,8056.62,8056.62,472000000
2008/1/17,12:26:00,8059.56,8059.56,8059.56,8059.56,593000000
2008/1/17,12:27:00,8062.90,8062.90,8062.90,8062.90,344000000
2008/1/17,12:28:00,8064.83,8064.83,8064.83,8064.83,476000000
2008/1/17,12:29:00,8064.20,8064.20,8064.20,8064.20,387000000
2008/1/17,12:30:00,8059.77,8059.77,8059.77,8059.77,445000000
2008/1/17,12:31:00,8048.67,8048.67,8048.67,8048.67,667000000
2008/1/17,12:32:00,8039.46,8039.46,8039.46,8039.46,725000000
2008/1/17,12:33:00,8032.42,8032.42,8032.42,8032.42,693000000
2008/1/17,12:34:00,8028.65,8028.65,8028.65,8028.65,452000000
2008/1/17,12:35:00,8025.39,8025.39,8025.39,8025.39,412000000
2008/1/17,12:36:00,8024.32,8024.32,8024.32,8024.32,421000000
2008/1/17,12:37:00,8022.20,8022.20,8022.20,8022.20,301000000
2008/1/17,12:38:00,8019.25,8019.25,8019.25,8019.25,462000000
2008/1/17,12:39:00,8015.37,8015.37,8015.37,8015.37,769000000
2008/1/17,12:40:00,8013.78,8013.78,8013.78,8013.78,509000000
2008/1/17,12:41:00,8004.47,8004.47,8004.47,8004.47,788000000
2008/1/17,12:42:00,8007.23,8007.23,8007.23,8007.23,643000000
2008/1/17,12:43:00,8011.36,8011.36,8011.36,8011.36,668000000
2008/1/17,12:44:00,8018.07,8018.07,8018.07,8018.07,457000000
2008/1/17,12:45:00,8023.34,8023.34,8023.34,8023.34,411000000
2008/1/17,12:46:00,8033.96,8033.96,8033.96,8033.96,578000000
2008/1/17,12:47:00,8043.86,8043.86,8043.86,8043.86,420000000
2008/1/17,12:48:00,8060.55,8060.55,8060.55,8060.55,692000000
2008/1/17,12:49:00,8069.21,8069.21,8069.21,8069.21,651000000
2008/1/17,12:50:00,8072.82,8072.82,8072.82,8072.82,641000000
2008/1/17,12:51:00,8067.90,8067.90,8067.90,8067.90,594000000
2008/1/17,12:52:00,8066.59,8066.59,8066.59,8066.59,538000000
2008/1/17,12:53:00,8063.99,8063.99,8063.99,8063.99,591000000
2008/1/17,12:54:00,8062.61,8062.61,8062.61,8062.61,452000000
2008/1/17,12:55:00,8059.86,8059.86,8059.86,8059.86,462000000
2008/1/17,12:56:00,8059.06,8059.06,8059.06,8059.06,416000000
2008/1/17,12:57:00,8059.22,8059.22,8059.22,8059.22,320000000
2008/1/17,12:58:00,8061.08,8061.08,8061.08,8061.08,478000000
2008/1/17,12:59:00,8061.69,8061.69,8061.69,8061.69,369000000
2008/1/17,13:00:00,8064.15,8064.15,8064.15,8064.15,337000000
2008/1/17,13:01:00,8072.72,8072.72,8072.72,8072.72,577000000
2008/1/17,13:02:00,8077.09,8077.09,8077.09,8077.09,450000000
2008/1/17,13:03:00,8082.48,8082.48,8082.48,8082.48,637000000
2008/1/17,13:04:00,8085.38,8085.38,8085.38,8085.38,532000000
2008/1/17,13:05:00,8090.57,8090.57,8090.57,8090.57,576000000
2008/1/17,13:06:00,8094.40,8094.40,8094.40,8094.40,749000000
2008/1/17,13:07:00,8096.60,8096.60,8096.60,8096.60,499000000
2008/1/17,13:08:00,8096.66,8096.66,8096.66,8096.66,665000000
2008/1/17,13:09:00,8093.23,8093.23,8093.23,8093.23,530000000
2008/1/17,13:10:00,8090.72,8090.72,8090.72,8090.72,591000000
2008/1/17,13:11:00,8087.93,8087.93,8087.93,8087.93,578000000
2008/1/17,13:12:00,8087.68,8087.68,8087.68,8087.68,484000000
2008/1/17,13:13:00,8088.00,8088.00,8088.00,8088.00,566000000
2008/1/17,13:14:00,8086.81,8086.81,8086.81,8086.81,462000000
2008/1/17,13:15:00,8085.72,8085.72,8085.72,8085.72,508000000
2008/1/17,13:16:00,8092.52,8092.52,8092.52,8092.52,521000000
2008/1/17,13:17:00,8096.72,8096.72,8096.72,8096.72,511000000
2008/1/17,13:18:00,8102.20,8102.20,8102.20,8102.20,745000000
2008/1/17,13:19:00,8106.90,8106.90,8106.90,8106.90,721000000
2008/1/17,13:20:00,8111.37,8111.37,8111.37,8111.37,638000000
2008/1/17,13:21:00,8113.13,8113.13,8113.13,8113.13,923000000
2008/1/17,13:22:00,8119.10,8119.10,8119.10,8119.10,742000000
2008/1/17,13:23:00,8120.43,8120.43,8120.43,8120.43,860000000
2008/1/17,13:24:00,8119.90,8119.90,8119.90,8119.90,845000000
2008/1/17,13:25:00,8118.55,8118.55,8118.55,8118.55,730000000
2008/1/17,13:26:00,8118.55,8118.55,8118.55,8118.55,0
2008/1/17,13:27:00,8118.55,8118.55,8118.55,8118.55,0
2008/1/17,13:28:00,8118.55,8118.55,8118.55,8118.55,0
2008/1/17,13:29:00,8118.55,8118.55,8118.55,8118.55,0
2008/1/17,13:30:00,8101.63,8101.63,8101.63,8101.63,1625032704
2008/1/18,09:01:00,7934.86,7934.86,7934.86,7934.86,334032896
2008/1/18,09:02:00,7934.84,7934.84,7934.84,7934.84,1051000000
2008/1/18,09:03:00,7938.48,7938.48,7938.48,7938.48,1122000000
2008/1/18,09:04:00,7939.15,7939.15,7939.15,7939.15,1304000000
2008/1/18,09:05:00,7932.08,7932.08,7932.08,7932.08,840000000
2008/1/18,09:06:00,7912.30,7912.30,7912.30,7912.30,1395000064
2008/1/18,09:07:00,7894.99,7894.99,7894.99,7894.99,1150000000
2008/1/18,09:08:00,7883.91,7883.91,7883.91,7883.91,1240000000
2008/1/18,09:09:00,7884.13,7884.13,7884.13,7884.13,1272999936
2008/1/18,09:10:00,7891.81,7891.81,7891.81,7891.81,1073000000
2008/1/18,09:11:00,7904.71,7904.71,7904.71,7904.71,1198000000
2008/1/18,09:12:00,7913.71,7913.71,7913.71,7913.71,838000000
2008/1/18,09:13:00,7923.45,7923.45,7923.45,7923.45,951000000
2008/1/18,09:14:00,7926.60,7926.60,7926.60,7926.60,942000000
2008/1/18,09:15:00,7923.29,7923.29,7923.29,7923.29,678000000
2008/1/18,09:16:00,7912.17,7912.17,7912.17,7912.17,880000000
2008/1/18,09:17:00,7904.41,7904.41,7904.41,7904.41,580000000
2008/1/18,09:18:00,7899.42,7899.42,7899.42,7899.42,678000000
2008/1/18,09:19:00,7895.02,7895.02,7895.02,7895.02,628000000
2008/1/18,09:20:00,7895.99,7895.99,7895.99,7895.99,489000000
2008/1/18,09:21:00,7901.86,7901.86,7901.86,7901.86,866000000
2008/1/18,09:22:00,7911.91,7911.91,7911.91,7911.91,636000000
2008/1/18,09:23:00,7921.66,7921.66,7921.66,7921.66,737000000
2008/1/18,09:24:00,7928.97,7928.97,7928.97,7928.97,763000000
2008/1/18,09:25:00,7936.76,7936.76,7936.76,7936.76,643000000
2008/1/18,09:26:00,7942.09,7942.09,7942.09,7942.09,796000000
2008/1/18,09:27:00,7943.49,7943.49,7943.49,7943.49,514000000
2008/1/18,09:28:00,7944.04,7944.04,7944.04,7944.04,602000000
2008/1/18,09:29:00,7944.97,7944.97,7944.97,7944.97,568000000
2008/1/18,09:30:00,7946.63,7946.63,7946.63,7946.63,457000000
2008/1/18,09:31:00,7947.82,7947.82,7947.82,7947.82,616000000
2008/1/18,09:32:00,7947.86,7947.86,7947.86,7947.86,444000000
2008/1/18,09:33:00,7946.37,7946.37,7946.37,7946.37,531000000
2008/1/18,09:34:00,7938.13,7938.13,7938.13,7938.13,564000000
2008/1/18,09:35:00,7934.50,7934.50,7934.50,7934.50,471000000
2008/1/18,09:36:00,7931.50,7931.50,7931.50,7931.50,486000000
2008/1/18,09:37:00,7929.19,7929.19,7929.19,7929.19,355000000
2008/1/18,09:38:00,7928.53,7928.53,7928.53,7928.53,513000000
2008/1/18,09:39:00,7930.56,7930.56,7930.56,7930.56,369000000
2008/1/18,09:40:00,7933.75,7933.75,7933.75,7933.75,336000000
2008/1/18,09:41:00,7936.61,7936.61,7936.61,7936.61,404000000
2008/1/18,09:42:00,7937.69,7937.69,7937.69,7937.69,324000000
2008/1/18,09:43:00,7936.90,7936.90,7936.90,7936.90,523000000
2008/1/18,09:44:00,7940.37,7940.37,7940.37,7940.37,426000000
2008/1/18,09:45:00,7940.94,7940.94,7940.94,7940.94,390000000
2008/1/18,09:46:00,7943.30,7943.30,7943.30,7943.30,523000000
2008/1/18,09:47:00,7945.67,7945.67,7945.67,7945.67,427000000
2008/1/18,09:48:00,7947.29,7947.29,7947.29,7947.29,548000000
2008/1/18,09:49:00,7949.49,7949.49,7949.49,7949.49,462000000
2008/1/18,09:50:00,7940.32,7940.32,7940.32,7940.32,668000000
2008/1/18,09:51:00,7929.73,7929.73,7929.73,7929.73,844000000
2008/1/18,09:52:00,7924.77,7924.77,7924.77,7924.77,648000000
2008/1/18,09:53:00,7916.07,7916.07,7916.07,7916.07,803000000
2008/1/18,09:54:00,7912.21,7912.21,7912.21,7912.21,681000000
2008/1/18,09:55:00,7911.06,7911.06,7911.06,7911.06,456000000
2008/1/18,09:56:00,7914.36,7914.36,7914.36,7914.36,538000000
2008/1/18,09:57:00,7916.76,7916.76,7916.76,7916.76,282000000
2008/1/18,09:58:00,7919.76,7919.76,7919.76,7919.76,362000000
2008/1/18,09:59:00,7923.99,7923.99,7923.99,7923.99,249000000
2008/1/18,10:00:00,7919.77,7919.77,7919.77,7919.77,311000000
2008/1/18,10:01:00,7916.34,7916.34,7916.34,7916.34,470000000
2008/1/18,10:02:00,7914.96,7914.96,7914.96,7914.96,354000000
2008/1/18,10:03:00,7911.91,7911.91,7911.91,7911.91,509000000
2008/1/18,10:04:00,7909.90,7909.90,7909.90,7909.90,509000000
2008/1/18,10:05:00,7911.33,7911.33,7911.33,7911.33,382000000
2008/1/18,10:06:00,7914.93,7914.93,7914.93,7914.93,424000000
2008/1/18,10:07:00,7917.01,7917.01,7917.01,7917.01,297000000
2008/1/18,10:08:00,7914.55,7914.55,7914.55,7914.55,317000000
2008/1/18,10:09:00,7914.44,7914.44,7914.44,7914.44,276000000
2008/1/18,10:10:00,7911.88,7911.88,7911.88,7911.88,228000000
2008/1/18,10:11:00,7908.77,7908.77,7908.77,7908.77,402000000
2008/1/18,10:12:00,7903.73,7903.73,7903.73,7903.73,358000000
2008/1/18,10:13:00,7902.50,7902.50,7902.50,7902.50,488000000
2008/1/18,10:14:00,7904.75,7904.75,7904.75,7904.75,366000000
2008/1/18,10:15:00,7903.78,7903.78,7903.78,7903.78,384000000
2008/1/18,10:16:00,7907.14,7907.14,7907.14,7907.14,532000000
2008/1/18,10:17:00,7911.15,7911.15,7911.15,7911.15,360000000
2008/1/18,10:18:00,7910.82,7910.82,7910.82,7910.82,332000000
2008/1/18,10:19:00,7915.92,7915.92,7915.92,7915.92,295000000
2008/1/18,10:20:00,7919.96,7919.96,7919.96,7919.96,351000000
2008/1/18,10:21:00,7927.31,7927.31,7927.31,7927.31,643000000
2008/1/18,10:22:00,7935.15,7935.15,7935.15,7935.15,564000000
2008/1/18,10:23:00,7942.95,7942.95,7942.95,7942.95,568000000
2008/1/18,10:24:00,7945.49,7945.49,7945.49,7945.49,507000000
2008/1/18,10:25:00,7944.67,7944.67,7944.67,7944.67,388000000
2008/1/18,10:26:00,7942.16,7942.16,7942.16,7942.16,547000000
2008/1/18,10:27:00,7940.71,7940.71,7940.71,7940.71,438000000
2008/1/18,10:28:00,7938.31,7938.31,7938.31,7938.31,320000000
2008/1/18,10:29:00,7933.78,7933.78,7933.78,7933.78,282000000
2008/1/18,10:30:00,7934.11,7934.11,7934.11,7934.11,254000000
2008/1/18,10:31:00,7934.56,7934.56,7934.56,7934.56,295000000
2008/1/18,10:32:00,7935.79,7935.79,7935.79,7935.79,227000000
2008/1/18,10:33:00,7947.79,7947.79,7947.79,7947.79,681000000
2008/1/18,10:34:00,7961.58,7961.58,7961.58,7961.58,664000000
2008/1/18,10:35:00,7966.82,7966.82,7966.82,7966.82,554000000
2008/1/18,10:36:00,7972.56,7972.56,7972.56,7972.56,793000000
2008/1/18,10:37:00,7980.92,7980.92,7980.92,7980.92,599000000
2008/1/18,10:38:00,7982.12,7982.12,7982.12,7982.12,698000000
2008/1/18,10:39:00,7980.40,7980.40,7980.40,7980.40,597000000
2008/1/18,10:40:00,7978.38,7978.38,7978.38,7978.38,419000000
2008/1/18,10:41:00,7975.42,7975.42,7975.42,7975.42,453000000
2008/1/18,10:42:00,7972.37,7972.37,7972.37,7972.37,261000000
2008/1/18,10:43:00,7974.81,7974.81,7974.81,7974.81,373000000
2008/1/18,10:44:00,7975.98,7975.98,7975.98,7975.98,366000000
2008/1/18,10:45:00,7979.74,7979.74,7979.74,7979.74,429000000
2008/1/18,10:46:00,7988.43,7988.43,7988.43,7988.43,671000000
2008/1/18,10:47:00,7994.90,7994.90,7994.90,7994.90,531000000
2008/1/18,10:48:00,7999.39,7999.39,7999.39,7999.39,741000000
2008/1/18,10:49:00,8005.95,8005.95,8005.95,8005.95,717000000
2008/1/18,10:50:00,8010.91,8010.91,8010.91,8010.91,719000000
2008/1/18,10:51:00,8012.84,8012.84,8012.84,8012.84,810000000
2008/1/18,10:52:00,8010.17,8010.17,8010.17,8010.17,501000000
2008/1/18,10:53:00,8008.60,8008.60,8008.60,8008.60,579000000
2008/1/18,10:54:00,8006.84,8006.84,8006.84,8006.84,449000000
2008/1/18,10:55:00,8005.59,8005.59,8005.59,8005.59,379000000
2008/1/18,10:56:00,8006.76,8006.76,8006.76,8006.76,520000000
2008/1/18,10:57:00,8008.53,8008.53,8008.53,8008.53,492000000
2008/1/18,10:58:00,8009.42,8009.42,8009.42,8009.42,566000000
2008/1/18,10:59:00,8014.43,8014.43,8014.43,8014.43,564000000
2008/1/18,11:00:00,8012.63,8012.63,8012.63,8012.63,488000000
2008/1/18,11:01:00,8012.68,8012.68,8012.68,8012.68,593000000
2008/1/18,11:02:00,8016.08,8016.08,8016.08,8016.08,399000000
2008/1/18,11:03:00,8015.93,8015.93,8015.93,8015.93,540000000
2008/1/18,11:04:00,8019.49,8019.49,8019.49,8019.49,447000000
2008/1/18,11:05:00,8017.88,8017.88,8017.88,8017.88,431000000
2008/1/18,11:06:00,8009.28,8009.28,8009.28,8009.28,588000000
2008/1/18,11:07:00,8003.17,8003.17,8003.17,8003.17,408000000
2008/1/18,11:08:00,7999.85,7999.85,7999.85,7999.85,504000000
2008/1/18,11:09:00,7995.34,7995.34,7995.34,7995.34,430000000
2008/1/18,11:10:00,7991.44,7991.44,7991.44,7991.44,353000000
2008/1/18,11:11:00,7989.96,7989.96,7989.96,7989.96,514000000
2008/1/18,11:12:00,7987.88,7987.88,7987.88,7987.88,388000000
2008/1/18,11:13:00,7989.21,7989.21,7989.21,7989.21,487000000
2008/1/18,11:14:00,7989.49,7989.49,7989.49,7989.49,381000000
2008/1/18,11:15:00,7989.50,7989.50,7989.50,7989.50,336000000
2008/1/18,11:16:00,7988.73,7988.73,7988.73,7988.73,427000000
2008/1/18,11:17:00,7989.82,7989.82,7989.82,7989.82,343000000
2008/1/18,11:18:00,7993.51,7993.51,7993.51,7993.51,426000000
2008/1/18,11:19:00,7997.45,7997.45,7997.45,7997.45,397000000
2008/1/18,11:20:00,8002.13,8002.13,8002.13,8002.13,417000000
2008/1/18,11:21:00,8003.16,8003.16,8003.16,8003.16,609000000
2008/1/18,11:22:00,8008.87,8008.87,8008.87,8008.87,516000000
2008/1/18,11:23:00,8014.83,8014.83,8014.83,8014.83,776000000
2008/1/18,11:24:00,8020.20,8020.20,8020.20,8020.20,641000000
2008/1/18,11:25:00,8017.96,8017.96,8017.96,8017.96,535000000
2008/1/18,11:26:00,8011.38,8011.38,8011.38,8011.38,754000000
2008/1/18,11:27:00,8009.20,8009.20,8009.20,8009.20,356000000
2008/1/18,11:28:00,8007.86,8007.86,8007.86,8007.86,481000000
2008/1/18,11:29:00,8006.55,8006.55,8006.55,8006.55,377000000
2008/1/18,11:30:00,8005.52,8005.52,8005.52,8005.52,359000000
2008/1/18,11:31:00,8004.44,8004.44,8004.44,8004.44,290000000
2008/1/18,11:32:00,8005.32,8005.32,8005.32,8005.32,269000000
2008/1/18,11:33:00,8004.01,8004.01,8004.01,8004.01,386000000
2008/1/18,11:34:00,8006.84,8006.84,8006.84,8006.84,284000000
2008/1/18,11:35:00,8010.30,8010.30,8010.30,8010.30,292000000
2008/1/18,11:36:00,8010.36,8010.36,8010.36,8010.36,361000000
2008/1/18,11:37:00,8011.17,8011.17,8011.17,8011.17,289000000
2008/1/18,11:38:00,8015.14,8015.14,8015.14,8015.14,519000000
2008/1/18,11:39:00,8024.79,8024.79,8024.79,8024.79,619000000
2008/1/18,11:40:00,8030.52,8030.52,8030.52,8030.52,602000000
2008/1/18,11:41:00,8036.49,8036.49,8036.49,8036.49,849000000
2008/1/18,11:42:00,8038.41,8038.41,8038.41,8038.41,553000000
2008/1/18,11:43:00,8041.25,8041.25,8041.25,8041.25,713000000
2008/1/18,11:44:00,8043.96,8043.96,8043.96,8043.96,626000000
2008/1/18,11:45:00,8043.26,8043.26,8043.26,8043.26,576000000
2008/1/18,11:46:00,8047.04,8047.04,8047.04,8047.04,805000000
2008/1/18,11:47:00,8047.81,8047.81,8047.81,8047.81,522000000
2008/1/18,11:48:00,8047.27,8047.27,8047.27,8047.27,744000000
2008/1/18,11:49:00,8047.85,8047.85,8047.85,8047.85,552000000
2008/1/18,11:50:00,8048.94,8048.94,8048.94,8048.94,537000000
2008/1/18,11:51:00,8051.21,8051.21,8051.21,8051.21,559000000
2008/1/18,11:52:00,8053.16,8053.16,8053.16,8053.16,575000000
2008/1/18,11:53:00,8055.42,8055.42,8055.42,8055.42,748000000
2008/1/18,11:54:00,8062.48,8062.48,8062.48,8062.48,694000000
2008/1/18,11:55:00,8066.83,8066.83,8066.83,8066.83,747000000
2008/1/18,11:56:00,8075.88,8075.88,8075.88,8075.88,942000000
2008/1/18,11:57:00,8081.01,8081.01,8081.01,8081.01,647000000
2008/1/18,11:58:00,8084.27,8084.27,8084.27,8084.27,866000000
2008/1/18,11:59:00,8083.23,8083.23,8083.23,8083.23,614000000
2008/1/18,12:00:00,8085.04,8085.04,8085.04,8085.04,536000000
2008/1/18,12:01:00,8081.63,8081.63,8081.63,8081.63,574000000
2008/1/18,12:02:00,8079.03,8079.03,8079.03,8079.03,409000000
2008/1/18,12:03:00,8072.66,8072.66,8072.66,8072.66,643000000
2008/1/18,12:04:00,8070.16,8070.16,8070.16,8070.16,492000000
2008/1/18,12:05:00,8069.78,8069.78,8069.78,8069.78,450000000
2008/1/18,12:06:00,8073.35,8073.35,8073.35,8073.35,654000000
2008/1/18,12:07:00,8079.44,8079.44,8079.44,8079.44,604000000
2008/1/18,12:08:00,8079.14,8079.14,8079.14,8079.14,477000000
2008/1/18,12:09:00,8081.40,8081.40,8081.40,8081.40,503000000
2008/1/18,12:10:00,8077.96,8077.96,8077.96,8077.96,432000000
2008/1/18,12:11:00,8069.50,8069.50,8069.50,8069.50,483000000
2008/1/18,12:12:00,8063.52,8063.52,8063.52,8063.52,311000000
2008/1/18,12:13:00,8060.99,8060.99,8060.99,8060.99,545000000
2008/1/18,12:14:00,8053.89,8053.89,8053.89,8053.89,424000000
2008/1/18,12:15:00,8054.92,8054.92,8054.92,8054.92,398000000
2008/1/18,12:16:00,8052.38,8052.38,8052.38,8052.38,422000000
2008/1/18,12:17:00,8050.51,8050.51,8050.51,8050.51,359000000
2008/1/18,12:18:00,8053.23,8053.23,8053.23,8053.23,426000000
2008/1/18,12:19:00,8055.90,8055.90,8055.90,8055.90,335000000
2008/1/18,12:20:00,8060.41,8060.41,8060.41,8060.41,428000000
2008/1/18,12:21:00,8066.97,8066.97,8066.97,8066.97,558000000
2008/1/18,12:22:00,8076.82,8076.82,8076.82,8076.82,646000000
2008/1/18,12:23:00,8087.31,8087.31,8087.31,8087.31,1084999936
2008/1/18,12:24:00,8097.49,8097.49,8097.49,8097.49,895000000
2008/1/18,12:25:00,8102.24,8102.24,8102.24,8102.24,867000000
2008/1/18,12:26:00,8101.56,8101.56,8101.56,8101.56,953000000
2008/1/18,12:27:00,8103.26,8103.26,8103.26,8103.26,656000000
2008/1/18,12:28:00,8102.78,8102.78,8102.78,8102.78,665000000
2008/1/18,12:29:00,8101.38,8101.38,8101.38,8101.38,410000000
2008/1/18,12:30:00,8099.57,8099.57,8099.57,8099.57,474000000
2008/1/18,12:31:00,8095.84,8095.84,8095.84,8095.84,592000000
2008/1/18,12:32:00,8091.17,8091.17,8091.17,8091.17,455000000
2008/1/18,12:33:00,8087.17,8087.17,8087.17,8087.17,681000000
2008/1/18,12:34:00,8086.35,8086.35,8086.35,8086.35,659000000
2008/1/18,12:35:00,8090.65,8090.65,8090.65,8090.65,508000000
2008/1/18,12:36:00,8095.15,8095.15,8095.15,8095.15,581000000
2008/1/18,12:37:00,8098.18,8098.18,8098.18,8098.18,482000000
2008/1/18,12:38:00,8103.36,8103.36,8103.36,8103.36,719000000
2008/1/18,12:39:00,8108.78,8108.78,8108.78,8108.78,599000000
2008/1/18,12:40:00,8111.49,8111.49,8111.49,8111.49,629000000
2008/1/18,12:41:00,8115.23,8115.23,8115.23,8115.23,647000000
2008/1/18,12:42:00,8121.26,8121.26,8121.26,8121.26,485000000
2008/1/18,12:43:00,8125.66,8125.66,8125.66,8125.66,791000000
2008/1/18,12:44:00,8131.89,8131.89,8131.89,8131.89,658000000
2008/1/18,12:45:00,8133.95,8133.95,8133.95,8133.95,688000000
2008/1/18,12:46:00,8131.44,8131.44,8131.44,8131.44,694000000
2008/1/18,12:47:00,8135.42,8135.42,8135.42,8135.42,619000000
2008/1/18,12:48:00,8141.61,8141.61,8141.61,8141.61,793000000
2008/1/18,12:49:00,8144.45,8144.45,8144.45,8144.45,553000000
2008/1/18,12:50:00,8146.99,8146.99,8146.99,8146.99,646000000
2008/1/18,12:51:00,8151.26,8151.26,8151.26,8151.26,733000000
2008/1/18,12:52:00,8149.87,8149.87,8149.87,8149.87,560000000
2008/1/18,12:53:00,8145.79,8145.79,8145.79,8145.79,805000000
2008/1/18,12:54:00,8141.13,8141.13,8141.13,8141.13,746000000
2008/1/18,12:55:00,8134.17,8134.17,8134.17,8134.17,637000000
2008/1/18,12:56:00,8127.65,8127.65,8127.65,8127.65,854000000
2008/1/18,12:57:00,8122.47,8122.47,8122.47,8122.47,503000000
2008/1/18,12:58:00,8121.03,8121.03,8121.03,8121.03,640000000
2008/1/18,12:59:00,8124.39,8124.39,8124.39,8124.39,587000000
2008/1/18,13:00:00,8125.77,8125.77,8125.77,8125.77,419000000
2008/1/18,13:01:00,8127.61,8127.61,8127.61,8127.61,580000000
2008/1/18,13:02:00,8125.38,8125.38,8125.38,8125.38,405000000
2008/1/18,13:03:00,8127.53,8127.53,8127.53,8127.53,595000000
2008/1/18,13:04:00,8134.31,8134.31,8134.31,8134.31,638000000
2008/1/18,13:05:00,8138.75,8138.75,8138.75,8138.75,1152999936
2008/1/18,13:06:00,8154.78,8154.78,8154.78,8154.78,1320999936
2008/1/18,13:07:00,8163.10,8163.10,8163.10,8163.10,989000000
2008/1/18,13:08:00,8169.93,8169.93,8169.93,8169.93,1242000000
2008/1/18,13:09:00,8178.64,8178.64,8178.64,8178.64,1116999936
2008/1/18,13:10:00,8180.79,8180.79,8180.79,8180.79,841000000
2008/1/18,13:11:00,8177.88,8177.88,8177.88,8177.88,1019000000
2008/1/18,13:12:00,8174.29,8174.29,8174.29,8174.29,666000000
2008/1/18,13:13:00,8166.76,8166.76,8166.76,8166.76,762000000
2008/1/18,13:14:00,8159.05,8159.05,8159.05,8159.05,624000000
2008/1/18,13:15:00,8154.76,8154.76,8154.76,8154.76,601000000
2008/1/18,13:16:00,8150.92,8150.92,8150.92,8150.92,721000000
2008/1/18,13:17:00,8158.30,8158.30,8158.30,8158.30,708000000
2008/1/18,13:18:00,8166.30,8166.30,8166.30,8166.30,872000000
2008/1/18,13:19:00,8168.42,8168.42,8168.42,8168.42,671000000
2008/1/18,13:20:00,8165.51,8165.51,8165.51,8165.51,708000000
2008/1/18,13:21:00,8165.38,8165.38,8165.38,8165.38,936000000
2008/1/18,13:22:00,8164.96,8164.96,8164.96,8164.96,657000000
2008/1/18,13:23:00,8167.15,8167.15,8167.15,8167.15,770000000
2008/1/18,13:24:00,8166.53,8166.53,8166.53,8166.53,799000000
2008/1/18,13:25:00,8173.71,8173.71,8173.71,8173.71,818000000
2008/1/18,13:26:00,8173.71,8173.71,8173.71,8173.71,0
2008/1/18,13:27:00,8173.71,8173.71,8173.71,8173.71,0
2008/1/18,13:28:00,8173.71,8173.71,8173.71,8173.71,0
2008/1/18,13:29:00,8173.71,8173.71,8173.71,8173.71,0
2008/1/18,13:30:00,8184.65,8184.65,8184.65,8184.65,1821032448
2008/1/21,09:01:00,8167.48,8167.48,8167.48,8167.48,3915000064
2008/1/21,09:02:00,8170.41,8170.41,8170.41,8170.41,1037000000
2008/1/21,09:03:00,8183.70,8183.70,8183.70,8183.70,1279000064
2008/1/21,09:04:00,8194.50,8194.50,8194.50,8194.50,1448999936
2008/1/21,09:05:00,8200.73,8200.73,8200.73,8200.73,1248999936
2008/1/21,09:06:00,8207.14,8207.14,8207.14,8207.14,1598000000
2008/1/21,09:07:00,8215.66,8215.66,8215.66,8215.66,1156000000
2008/1/21,09:08:00,8220.63,8220.63,8220.63,8220.63,1236999936
2008/1/21,09:09:00,8213.46,8213.46,8213.46,8213.46,1403000064
2008/1/21,09:10:00,8202.52,8202.52,8202.52,8202.52,1078000000
2008/1/21,09:11:00,8182.77,8182.77,8182.77,8182.77,1244999936
2008/1/21,09:12:00,8164.47,8164.47,8164.47,8164.47,952000000
2008/1/21,09:13:00,8155.37,8155.37,8155.37,8155.37,909000000
2008/1/21,09:14:00,8150.68,8150.68,8150.68,8150.68,851000000
2008/1/21,09:15:00,8153.18,8153.18,8153.18,8153.18,596000000
2008/1/21,09:16:00,8154.09,8154.09,8154.09,8154.09,986000000
2008/1/21,09:17:00,8149.91,8149.91,8149.91,8149.91,739000000
2008/1/21,09:18:00,8157.03,8157.03,8157.03,8157.03,792000000
2008/1/21,09:19:00,8152.78,8152.78,8152.78,8152.78,872000000
2008/1/21,09:20:00,8142.53,8142.53,8142.53,8142.53,795000000
2008/1/21,09:21:00,8139.91,8139.91,8139.91,8139.91,883000000
2008/1/21,09:22:00,8132.97,8132.97,8132.97,8132.97,669000000
2008/1/21,09:23:00,8126.58,8126.58,8126.58,8126.58,749000000
2008/1/21,09:24:00,8131.25,8131.25,8131.25,8131.25,743000000
2008/1/21,09:25:00,8138.30,8138.30,8138.30,8138.30,560000000
2008/1/21,09:26:00,8149.49,8149.49,8149.49,8149.49,777000000
2008/1/21,09:27:00,8159.48,8159.48,8159.48,8159.48,656000000
2008/1/21,09:28:00,8166.60,8166.60,8166.60,8166.60,831000000
2008/1/21,09:29:00,8167.54,8167.54,8167.54,8167.54,972000000
2008/1/21,09:30:00,8162.98,8162.98,8162.98,8162.98,818000000
2008/1/21,09:31:00,8161.00,8161.00,8161.00,8161.00,1163000064
2008/1/21,09:32:00,8164.56,8164.56,8164.56,8164.56,626000000
2008/1/21,09:33:00,8165.93,8165.93,8165.93,8165.93,635000000
2008/1/21,09:34:00,8169.65,8169.65,8169.65,8169.65,600000000
2008/1/21,09:35:00,8174.39,8174.39,8174.39,8174.39,442000000
2008/1/21,09:36:00,8177.33,8177.33,8177.33,8177.33,685000000
2008/1/21,09:37:00,8175.21,8175.21,8175.21,8175.21,634000000
2008/1/21,09:38:00,8180.71,8180.71,8180.71,8180.71,803000000
2008/1/21,09:39:00,8191.68,8191.68,8191.68,8191.68,977000000
2008/1/21,09:40:00,8197.12,8197.12,8197.12,8197.12,794000000
2008/1/21,09:41:00,8198.60,8198.60,8198.60,8198.60,1164000000
2008/1/21,09:42:00,8199.30,8199.30,8199.30,8199.30,963000000
2008/1/21,09:43:00,8195.16,8195.16,8195.16,8195.16,1000000000
2008/1/21,09:44:00,8188.91,8188.91,8188.91,8188.91,843000000
2008/1/21,09:45:00,8183.65,8183.65,8183.65,8183.65,654000000
2008/1/21,09:46:00,8178.52,8178.52,8178.52,8178.52,781000000
2008/1/21,09:47:00,8179.97,8179.97,8179.97,8179.97,585000000
2008/1/21,09:48:00,8169.57,8169.57,8169.57,8169.57,708000000
2008/1/21,09:49:00,8165.07,8165.07,8165.07,8165.07,552000000
2008/1/21,09:50:00,8163.67,8163.67,8163.67,8163.67,460000000
2008/1/21,09:51:00,8158.72,8158.72,8158.72,8158.72,565000000
2008/1/21,09:52:00,8157.36,8157.36,8157.36,8157.36,411000000
2008/1/21,09:53:00,8159.33,8159.33,8159.33,8159.33,648000000
2008/1/21,09:54:00,8164.01,8164.01,8164.01,8164.01,536000000
2008/1/21,09:55:00,8166.57,8166.57,8166.57,8166.57,550000000
2008/1/21,09:56:00,8172.57,8172.57,8172.57,8172.57,615000000
2008/1/21,09:57:00,8172.36,8172.36,8172.36,8172.36,441000000
2008/1/21,09:58:00,8169.47,8169.47,8169.47,8169.47,558000000
2008/1/21,09:59:00,8166.70,8166.70,8166.70,8166.70,522000000
2008/1/21,10:00:00,8160.31,8160.31,8160.31,8160.31,539000000
2008/1/21,10:01:00,8162.16,8162.16,8162.16,8162.16,590000000
2008/1/21,10:02:00,8157.46,8157.46,8157.46,8157.46,400000000
2008/1/21,10:03:00,8157.50,8157.50,8157.50,8157.50,546000000
2008/1/21,10:04:00,8158.68,8158.68,8158.68,8158.68,536000000
2008/1/21,10:05:00,8158.91,8158.91,8158.91,8158.91,468000000
2008/1/21,10:06:00,8163.02,8163.02,8163.02,8163.02,482000000
2008/1/21,10:07:00,8156.35,8156.35,8156.35,8156.35,432000000
2008/1/21,10:08:00,8146.65,8146.65,8146.65,8146.65,821000000
2008/1/21,10:09:00,8137.85,8137.85,8137.85,8137.85,720000000
2008/1/21,10:10:00,8129.21,8129.21,8129.21,8129.21,658000000
2008/1/21,10:11:00,8120.79,8120.79,8120.79,8120.79,1049000000
2008/1/21,10:12:00,8117.18,8117.18,8117.18,8117.18,692000000
2008/1/21,10:13:00,8118.24,8118.24,8118.24,8118.24,719000000
2008/1/21,10:14:00,8119.32,8119.32,8119.32,8119.32,578000000
2008/1/21,10:15:00,8124.28,8124.28,8124.28,8124.28,433000000
2008/1/21,10:16:00,8130.87,8130.87,8130.87,8130.87,542000000
2008/1/21,10:17:00,8131.47,8131.47,8131.47,8131.47,391000000
2008/1/21,10:18:00,8125.27,8125.27,8125.27,8125.27,542000000
2008/1/21,10:19:00,8119.61,8119.61,8119.61,8119.61,438000000
2008/1/21,10:20:00,8122.24,8122.24,8122.24,8122.24,339000000
2008/1/21,10:21:00,8118.64,8118.64,8118.64,8118.64,450000000
2008/1/21,10:22:00,8121.96,8121.96,8121.96,8121.96,243000000
2008/1/21,10:23:00,8126.72,8126.72,8126.72,8126.72,403000000
2008/1/21,10:24:00,8137.24,8137.24,8137.24,8137.24,405000000
2008/1/21,10:25:00,8142.27,8142.27,8142.27,8142.27,323000000
2008/1/21,10:26:00,8148.75,8148.75,8148.75,8148.75,501000000
2008/1/21,10:27:00,8144.77,8144.77,8144.77,8144.77,356000000
2008/1/21,10:28:00,8151.39,8151.39,8151.39,8151.39,440000000
2008/1/21,10:29:00,8150.14,8150.14,8150.14,8150.14,243000000
2008/1/21,10:30:00,8150.74,8150.74,8150.74,8150.74,247000000
2008/1/21,10:31:00,8153.32,8153.32,8153.32,8153.32,285000000
2008/1/21,10:32:00,8154.43,8154.43,8154.43,8154.43,190000000
2008/1/21,10:33:00,8153.49,8153.49,8153.49,8153.49,275000000
2008/1/21,10:34:00,8149.67,8149.67,8149.67,8149.67,262000000
2008/1/21,10:35:00,8149.56,8149.56,8149.56,8149.56,218000000
2008/1/21,10:36:00,8147.16,8147.16,8147.16,8147.16,252000000
2008/1/21,10:37:00,8148.21,8148.21,8148.21,8148.21,239000000
2008/1/21,10:38:00,8146.59,8146.59,8146.59,8146.59,302000000
2008/1/21,10:39:00,8146.44,8146.44,8146.44,8146.44,285000000
2008/1/21,10:40:00,8150.00,8150.00,8150.00,8150.00,241000000
2008/1/21,10:41:00,8158.69,8158.69,8158.69,8158.69,633000000
2008/1/21,10:42:00,8159.44,8159.44,8159.44,8159.44,376000000
2008/1/21,10:43:00,8165.61,8165.61,8165.61,8165.61,597000000
2008/1/21,10:44:00,8169.46,8169.46,8169.46,8169.46,433000000
2008/1/21,10:45:00,8169.29,8169.29,8169.29,8169.29,346000000
2008/1/21,10:46:00,8167.97,8167.97,8167.97,8167.97,494000000
2008/1/21,10:47:00,8165.04,8165.04,8165.04,8165.04,296000000
2008/1/21,10:48:00,8164.57,8164.57,8164.57,8164.57,349000000
2008/1/21,10:49:00,8165.40,8165.40,8165.40,8165.40,379000000
2008/1/21,10:50:00,8165.78,8165.78,8165.78,8165.78,294000000
2008/1/21,10:51:00,8167.45,8167.45,8167.45,8167.45,439000000
2008/1/21,10:52:00,8165.63,8165.63,8165.63,8165.63,263000000
2008/1/21,10:53:00,8169.35,8169.35,8169.35,8169.35,458000000
2008/1/21,10:54:00,8170.62,8170.62,8170.62,8170.62,383000000
2008/1/21,10:55:00,8172.44,8172.44,8172.44,8172.44,354000000
2008/1/21,10:56:00,8173.82,8173.82,8173.82,8173.82,484000000
2008/1/21,10:57:00,8178.80,8178.80,8178.80,8178.80,508000000
2008/1/21,10:58:00,8181.73,8181.73,8181.73,8181.73,677000000
2008/1/21,10:59:00,8185.16,8185.16,8185.16,8185.16,520000000
2008/1/21,11:00:00,8186.91,8186.91,8186.91,8186.91,537000000
2008/1/21,11:01:00,8186.58,8186.58,8186.58,8186.58,596000000
2008/1/21,11:02:00,8179.25,8179.25,8179.25,8179.25,516000000
2008/1/21,11:03:00,8171.33,8171.33,8171.33,8171.33,657000000
2008/1/21,11:04:00,8164.78,8164.78,8164.78,8164.78,600000000
2008/1/21,11:05:00,8156.45,8156.45,8156.45,8156.45,578000000
2008/1/21,11:06:00,8152.06,8152.06,8152.06,8152.06,600000000
2008/1/21,11:07:00,8150.15,8150.15,8150.15,8150.15,367000000
2008/1/21,11:08:00,8151.70,8151.70,8151.70,8151.70,342000000
2008/1/21,11:09:00,8154.84,8154.84,8154.84,8154.84,320000000
2008/1/21,11:10:00,8154.44,8154.44,8154.44,8154.44,212000000
2008/1/21,11:11:00,8154.78,8154.78,8154.78,8154.78,307000000
2008/1/21,11:12:00,8155.27,8155.27,8155.27,8155.27,223000000
2008/1/21,11:13:00,8154.97,8154.97,8154.97,8154.97,353000000
2008/1/21,11:14:00,8158.67,8158.67,8158.67,8158.67,256000000
2008/1/21,11:15:00,8163.08,8163.08,8163.08,8163.08,279000000
2008/1/21,11:16:00,8166.66,8166.66,8166.66,8166.66,562000000
2008/1/21,11:17:00,8166.90,8166.90,8166.90,8166.90,458000000
2008/1/21,11:18:00,8170.26,8170.26,8170.26,8170.26,573000000
2008/1/21,11:19:00,8169.65,8169.65,8169.65,8169.65,379000000
2008/1/21,11:20:00,8169.08,8169.08,8169.08,8169.08,275000000
2008/1/21,11:21:00,8171.40,8171.40,8171.40,8171.40,380000000
2008/1/21,11:22:00,8165.92,8165.92,8165.92,8165.92,281000000
2008/1/21,11:23:00,8170.77,8170.77,8170.77,8170.77,410000000
2008/1/21,11:24:00,8170.15,8170.15,8170.15,8170.15,302000000
2008/1/21,11:25:00,8168.44,8168.44,8168.44,8168.44,291000000
2008/1/21,11:26:00,8166.03,8166.03,8166.03,8166.03,422000000
2008/1/21,11:27:00,8168.48,8168.48,8168.48,8168.48,233000000
2008/1/21,11:28:00,8168.74,8168.74,8168.74,8168.74,350000000
2008/1/21,11:29:00,8169.20,8169.20,8169.20,8169.20,373000000
2008/1/21,11:30:00,8169.36,8169.36,8169.36,8169.36,365000000
2008/1/21,11:31:00,8163.15,8163.15,8163.15,8163.15,528000000
2008/1/21,11:32:00,8156.83,8156.83,8156.83,8156.83,392000000
2008/1/21,11:33:00,8153.97,8153.97,8153.97,8153.97,444000000
2008/1/21,11:34:00,8146.30,8146.30,8146.30,8146.30,528000000
2008/1/21,11:35:00,8139.46,8139.46,8139.46,8139.46,615000000
2008/1/21,11:36:00,8135.63,8135.63,8135.63,8135.63,648000000
2008/1/21,11:37:00,8134.03,8134.03,8134.03,8134.03,464000000
2008/1/21,11:38:00,8134.91,8134.91,8134.91,8134.91,571000000
2008/1/21,11:39:00,8140.45,8140.45,8140.45,8140.45,532000000
2008/1/21,11:40:00,8147.69,8147.69,8147.69,8147.69,467000000
2008/1/21,11:41:00,8150.03,8150.03,8150.03,8150.03,390000000
2008/1/21,11:42:00,8152.34,8152.34,8152.34,8152.34,268000000
2008/1/21,11:43:00,8152.94,8152.94,8152.94,8152.94,306000000
2008/1/21,11:44:00,8153.11,8153.11,8153.11,8153.11,319000000
2008/1/21,11:45:00,8154.16,8154.16,8154.16,8154.16,282000000
2008/1/21,11:46:00,8154.65,8154.65,8154.65,8154.65,310000000
2008/1/21,11:47:00,8154.99,8154.99,8154.99,8154.99,182000000
2008/1/21,11:48:00,8156.59,8156.59,8156.59,8156.59,347000000
2008/1/21,11:49:00,8159.01,8159.01,8159.01,8159.01,247000000
2008/1/21,11:50:00,8157.43,8157.43,8157.43,8157.43,212000000
2008/1/21,11:51:00,8156.63,8156.63,8156.63,8156.63,491000000
2008/1/21,11:52:00,8159.41,8159.41,8159.41,8159.41,350000000
2008/1/21,11:53:00,8158.94,8158.94,8158.94,8158.94,278000000
2008/1/21,11:54:00,8158.25,8158.25,8158.25,8158.25,195000000
2008/1/21,11:55:00,8158.50,8158.50,8158.50,8158.50,170000000
2008/1/21,11:56:00,8158.95,8158.95,8158.95,8158.95,298000000
2008/1/21,11:57:00,8160.22,8160.22,8160.22,8160.22,208000000
2008/1/21,11:58:00,8160.33,8160.33,8160.33,8160.33,270000000
2008/1/21,11:59:00,8161.32,8161.32,8161.32,8161.32,237000000
2008/1/21,12:00:00,8162.44,8162.44,8162.44,8162.44,234000000
2008/1/21,12:01:00,8160.60,8160.60,8160.60,8160.60,266000000
2008/1/21,12:02:00,8157.18,8157.18,8157.18,8157.18,233000000
2008/1/21,12:03:00,8156.70,8156.70,8156.70,8156.70,349000000
2008/1/21,12:04:00,8157.28,8157.28,8157.28,8157.28,281000000
2008/1/21,12:05:00,8154.35,8154.35,8154.35,8154.35,253000000
2008/1/21,12:06:00,8152.04,8152.04,8152.04,8152.04,330000000
2008/1/21,12:07:00,8153.66,8153.66,8153.66,8153.66,248000000
2008/1/21,12:08:00,8153.73,8153.73,8153.73,8153.73,317000000
2008/1/21,12:09:00,8154.40,8154.40,8154.40,8154.40,314000000
2008/1/21,12:10:00,8154.65,8154.65,8154.65,8154.65,301000000
2008/1/21,12:11:00,8154.73,8154.73,8154.73,8154.73,295000000
2008/1/21,12:12:00,8156.81,8156.81,8156.81,8156.81,330000000
2008/1/21,12:13:00,8154.77,8154.77,8154.77,8154.77,340000000
2008/1/21,12:14:00,8157.44,8157.44,8157.44,8157.44,351000000
2008/1/21,12:15:00,8162.09,8162.09,8162.09,8162.09,406000000
2008/1/21,12:16:00,8162.54,8162.54,8162.54,8162.54,327000000
2008/1/21,12:17:00,8163.06,8163.06,8163.06,8163.06,242000000
2008/1/21,12:18:00,8164.01,8164.01,8164.01,8164.01,328000000
2008/1/21,12:19:00,8164.15,8164.15,8164.15,8164.15,227000000
2008/1/21,12:20:00,8163.20,8163.20,8163.20,8163.20,236000000
2008/1/21,12:21:00,8164.69,8164.69,8164.69,8164.69,320000000
2008/1/21,12:22:00,8163.18,8163.18,8163.18,8163.18,263000000
2008/1/21,12:23:00,8166.97,8166.97,8166.97,8166.97,446000000
2008/1/21,12:24:00,8166.08,8166.08,8166.08,8166.08,252000000
2008/1/21,12:25:00,8167.44,8167.44,8167.44,8167.44,245000000
2008/1/21,12:26:00,8167.61,8167.61,8167.61,8167.61,353000000
2008/1/21,12:27:00,8165.70,8165.70,8165.70,8165.70,287000000
2008/1/21,12:28:00,8164.39,8164.39,8164.39,8164.39,322000000
2008/1/21,12:29:00,8158.77,8158.77,8158.77,8158.77,329000000
2008/1/21,12:30:00,8158.46,8158.46,8158.46,8158.46,328000000
2008/1/21,12:31:00,8150.51,8150.51,8150.51,8150.51,472000000
2008/1/21,12:32:00,8150.82,8150.82,8150.82,8150.82,294000000
2008/1/21,12:33:00,8150.26,8150.26,8150.26,8150.26,418000000
2008/1/21,12:34:00,8147.28,8147.28,8147.28,8147.28,293000000
2008/1/21,12:35:00,8147.17,8147.17,8147.17,8147.17,292000000
2008/1/21,12:36:00,8148.32,8148.32,8148.32,8148.32,428000000
2008/1/21,12:37:00,8149.00,8149.00,8149.00,8149.00,387000000
2008/1/21,12:38:00,8152.03,8152.03,8152.03,8152.03,532000000
2008/1/21,12:39:00,8151.59,8151.59,8151.59,8151.59,349000000
2008/1/21,12:40:00,8153.62,8153.62,8153.62,8153.62,305000000
2008/1/21,12:41:00,8153.14,8153.14,8153.14,8153.14,320000000
2008/1/21,12:42:00,8155.01,8155.01,8155.01,8155.01,194000000
2008/1/21,12:43:00,8154.79,8154.79,8154.79,8154.79,400000000
2008/1/21,12:44:00,8157.02,8157.02,8157.02,8157.02,231000000
2008/1/21,12:45:00,8157.87,8157.87,8157.87,8157.87,232000000
2008/1/21,12:46:00,8159.54,8159.54,8159.54,8159.54,335000000
2008/1/21,12:47:00,8159.59,8159.59,8159.59,8159.59,271000000
2008/1/21,12:48:00,8160.73,8160.73,8160.73,8160.73,323000000
2008/1/21,12:49:00,8161.38,8161.38,8161.38,8161.38,326000000
2008/1/21,12:50:00,8160.70,8160.70,8160.70,8160.70,271000000
2008/1/21,12:51:00,8163.59,8163.59,8163.59,8163.59,417000000
2008/1/21,12:52:00,8161.95,8161.95,8161.95,8161.95,293000000
2008/1/21,12:53:00,8161.64,8161.64,8161.64,8161.64,453000000
2008/1/21,12:54:00,8154.10,8154.10,8154.10,8154.10,456000000
2008/1/21,12:55:00,8148.20,8148.20,8148.20,8148.20,503000000
2008/1/21,12:56:00,8140.17,8140.17,8140.17,8140.17,747000000
2008/1/21,12:57:00,8134.06,8134.06,8134.06,8134.06,468000000
2008/1/21,12:58:00,8131.19,8131.19,8131.19,8131.19,899000000
2008/1/21,12:59:00,8126.61,8126.61,8126.61,8126.61,637000000
2008/1/21,13:00:00,8128.31,8128.31,8128.31,8128.31,500000000
2008/1/21,13:01:00,8126.38,8126.38,8126.38,8126.38,597000000
2008/1/21,13:02:00,8127.97,8127.97,8127.97,8127.97,409000000
2008/1/21,13:03:00,8129.79,8129.79,8129.79,8129.79,445000000
2008/1/21,13:04:00,8131.11,8131.11,8131.11,8131.11,371000000
2008/1/21,13:05:00,8131.42,8131.42,8131.42,8131.42,336000000
2008/1/21,13:06:00,8123.13,8123.13,8123.13,8123.13,633000000
2008/1/21,13:07:00,8116.51,8116.51,8116.51,8116.51,488000000
2008/1/21,13:08:00,8112.41,8112.41,8112.41,8112.41,753000000
2008/1/21,13:09:00,8107.41,8107.41,8107.41,8107.41,674000000
2008/1/21,13:10:00,8102.31,8102.31,8102.31,8102.31,723000000
2008/1/21,13:11:00,8099.59,8099.59,8099.59,8099.59,831000000
2008/1/21,13:12:00,8101.17,8101.17,8101.17,8101.17,634000000
2008/1/21,13:13:00,8104.77,8104.77,8104.77,8104.77,626000000
2008/1/21,13:14:00,8106.24,8106.24,8106.24,8106.24,543000000
2008/1/21,13:15:00,8109.21,8109.21,8109.21,8109.21,428000000
2008/1/21,13:16:00,8108.39,8108.39,8108.39,8108.39,637000000
2008/1/21,13:17:00,8111.50,8111.50,8111.50,8111.50,428000000
2008/1/21,13:18:00,8115.99,8115.99,8115.99,8115.99,604000000
2008/1/21,13:19:00,8116.36,8116.36,8116.36,8116.36,551000000
2008/1/21,13:20:00,8116.85,8116.85,8116.85,8116.85,580000000
2008/1/21,13:21:00,8116.85,8116.85,8116.85,8116.85,723000000
2008/1/21,13:22:00,8117.52,8117.52,8117.52,8117.52,510000000
2008/1/21,13:23:00,8117.24,8117.24,8117.24,8117.24,622000000
2008/1/21,13:24:00,8118.19,8118.19,8118.19,8118.19,688000000
2008/1/21,13:25:00,8117.72,8117.72,8117.72,8117.72,586000000
2008/1/21,13:26:00,8117.72,8117.72,8117.72,8117.72,0
2008/1/21,13:27:00,8117.72,8117.72,8117.72,8117.72,0
2008/1/21,13:28:00,8117.72,8117.72,8117.72,8117.72,0
2008/1/21,13:29:00,8117.72,8117.72,8117.72,8117.72,0
2008/1/21,13:30:00,8110.20,8110.20,8110.20,8110.20,951032832
2008/1/22,09:01:00,7595.17,7595.17,7595.17,7595.17,220098560
2008/1/22,09:02:00,7615.39,7615.39,7615.39,7615.39,2524999936
2008/1/22,09:03:00,7626.20,7626.20,7626.20,7626.20,2075000064
2008/1/22,09:04:00,7650.40,7650.40,7650.40,7650.40,1851000064
2008/1/22,09:05:00,7665.86,7665.86,7665.86,7665.86,1698000000
2008/1/22,09:06:00,7670.97,7670.97,7670.97,7670.97,1868000000
2008/1/22,09:07:00,7659.66,7659.66,7659.66,7659.66,1750000000
2008/1/22,09:08:00,7655.10,7655.10,7655.10,7655.10,1580999936
2008/1/22,09:09:00,7656.61,7656.61,7656.61,7656.61,1482000000
2008/1/22,09:10:00,7657.13,7657.13,7657.13,7657.13,1019000000
2008/1/22,09:11:00,7658.71,7658.71,7658.71,7658.71,1352000000
2008/1/22,09:12:00,7660.54,7660.54,7660.54,7660.54,859000000
2008/1/22,09:13:00,7665.22,7665.22,7665.22,7665.22,921000000
2008/1/22,09:14:00,7673.77,7673.77,7673.77,7673.77,953000000
2008/1/22,09:15:00,7678.89,7678.89,7678.89,7678.89,817000000
2008/1/22,09:16:00,7678.73,7678.73,7678.73,7678.73,1119000064
2008/1/22,09:17:00,7679.95,7679.95,7679.95,7679.95,722000000
2008/1/22,09:18:00,7677.80,7677.80,7677.80,7677.80,1013000000
2008/1/22,09:19:00,7676.81,7676.81,7676.81,7676.81,776000000
2008/1/22,09:20:00,7669.14,7669.14,7669.14,7669.14,636000000
2008/1/22,09:21:00,7666.25,7666.25,7666.25,7666.25,980000000
2008/1/22,09:22:00,7665.52,7665.52,7665.52,7665.52,622000000
2008/1/22,09:23:00,7665.59,7665.59,7665.59,7665.59,623000000
2008/1/22,09:24:00,7664.29,7664.29,7664.29,7664.29,627000000
2008/1/22,09:25:00,7663.48,7663.48,7663.48,7663.48,529000000
2008/1/22,09:26:00,7662.51,7662.51,7662.51,7662.51,682000000
2008/1/22,09:27:00,7666.87,7666.87,7666.87,7666.87,653000000
2008/1/22,09:28:00,7667.76,7667.76,7667.76,7667.76,551000000
2008/1/22,09:29:00,7668.52,7668.52,7668.52,7668.52,591000000
2008/1/22,09:30:00,7674.22,7674.22,7674.22,7674.22,481000000
2008/1/22,09:31:00,7679.79,7679.79,7679.79,7679.79,531000000
2008/1/22,09:32:00,7680.10,7680.10,7680.10,7680.10,425000000
2008/1/22,09:33:00,7680.50,7680.50,7680.50,7680.50,613000000
2008/1/22,09:34:00,7685.91,7685.91,7685.91,7685.91,579000000
2008/1/22,09:35:00,7692.92,7692.92,7692.92,7692.92,534000000
2008/1/22,09:36:00,7698.66,7698.66,7698.66,7698.66,643000000
2008/1/22,09:37:00,7697.75,7697.75,7697.75,7697.75,528000000
2008/1/22,09:38:00,7697.55,7697.55,7697.55,7697.55,608000000
2008/1/22,09:39:00,7698.18,7698.18,7698.18,7698.18,643000000
2008/1/22,09:40:00,7700.07,7700.07,7700.07,7700.07,551000000
2008/1/22,09:41:00,7704.74,7704.74,7704.74,7704.74,542000000
2008/1/22,09:42:00,7707.87,7707.87,7707.87,7707.87,500000000
2008/1/22,09:43:00,7712.15,7712.15,7712.15,7712.15,507000000
2008/1/22,09:44:00,7722.89,7722.89,7722.89,7722.89,579000000
2008/1/22,09:45:00,7725.20,7725.20,7725.20,7725.20,580000000
2008/1/22,09:46:00,7732.15,7732.15,7732.15,7732.15,1046000000
2008/1/22,09:47:00,7738.46,7738.46,7738.46,7738.46,964000000
2008/1/22,09:48:00,7739.60,7739.60,7739.60,7739.60,801000000
2008/1/22,09:49:00,7741.99,7741.99,7741.99,7741.99,907000000
2008/1/22,09:50:00,7735.14,7735.14,7735.14,7735.14,950000000
2008/1/22,09:51:00,7726.71,7726.71,7726.71,7726.71,999000000
2008/1/22,09:52:00,7721.30,7721.30,7721.30,7721.30,736000000
2008/1/22,09:53:00,7714.72,7714.72,7714.72,7714.72,651000000
2008/1/22,09:54:00,7714.39,7714.39,7714.39,7714.39,733000000
2008/1/22,09:55:00,7707.56,7707.56,7707.56,7707.56,432000000
2008/1/22,09:56:00,7705.02,7705.02,7705.02,7705.02,696000000
2008/1/22,09:57:00,7700.83,7700.83,7700.83,7700.83,444000000
2008/1/22,09:58:00,7701.84,7701.84,7701.84,7701.84,640000000
2008/1/22,09:59:00,7696.29,7696.29,7696.29,7696.29,514000000
2008/1/22,10:00:00,7694.41,7694.41,7694.41,7694.41,501000000
2008/1/22,10:01:00,7687.55,7687.55,7687.55,7687.55,843000000
2008/1/22,10:02:00,7685.29,7685.29,7685.29,7685.29,613000000
2008/1/22,10:03:00,7684.47,7684.47,7684.47,7684.47,576000000
2008/1/22,10:04:00,7682.70,7682.70,7682.70,7682.70,450000000
2008/1/22,10:05:00,7681.96,7681.96,7681.96,7681.96,454000000
2008/1/22,10:06:00,7679.54,7679.54,7679.54,7679.54,501000000
2008/1/22,10:07:00,7677.77,7677.77,7677.77,7677.77,360000000
2008/1/22,10:08:00,7676.38,7676.38,7676.38,7676.38,392000000
2008/1/22,10:09:00,7679.61,7679.61,7679.61,7679.61,373000000
2008/1/22,10:10:00,7677.74,7677.74,7677.74,7677.74,265000000
2008/1/22,10:11:00,7677.78,7677.78,7677.78,7677.78,473000000
2008/1/22,10:12:00,7678.26,7678.26,7678.26,7678.26,310000000
2008/1/22,10:13:00,7681.03,7681.03,7681.03,7681.03,275000000
2008/1/22,10:14:00,7682.51,7682.51,7682.51,7682.51,290000000
2008/1/22,10:15:00,7683.22,7683.22,7683.22,7683.22,292000000
2008/1/22,10:16:00,7683.95,7683.95,7683.95,7683.95,431000000
2008/1/22,10:17:00,7685.36,7685.36,7685.36,7685.36,239000000
2008/1/22,10:18:00,7684.01,7684.01,7684.01,7684.01,269000000
2008/1/22,10:19:00,7683.10,7683.10,7683.10,7683.10,325000000
2008/1/22,10:20:00,7683.76,7683.76,7683.76,7683.76,242000000
2008/1/22,10:21:00,7681.23,7681.23,7681.23,7681.23,362000000
2008/1/22,10:22:00,7681.01,7681.01,7681.01,7681.01,268000000
2008/1/22,10:23:00,7678.95,7678.95,7678.95,7678.95,357000000
2008/1/22,10:24:00,7676.19,7676.19,7676.19,7676.19,421000000
2008/1/22,10:25:00,7677.10,7677.10,7677.10,7677.10,262000000
2008/1/22,10:26:00,7673.95,7673.95,7673.95,7673.95,446000000
2008/1/22,10:27:00,7671.58,7671.58,7671.58,7671.58,346000000
2008/1/22,10:28:00,7670.61,7670.61,7670.61,7670.61,456000000
2008/1/22,10:29:00,7668.44,7668.44,7668.44,7668.44,363000000
2008/1/22,10:30:00,7666.11,7666.11,7666.11,7666.11,314000000
2008/1/22,10:31:00,7662.57,7662.57,7662.57,7662.57,494000000
2008/1/22,10:32:00,7661.15,7661.15,7661.15,7661.15,399000000
2008/1/22,10:33:00,7657.38,7657.38,7657.38,7657.38,693000000
2008/1/22,10:34:00,7653.69,7653.69,7653.69,7653.69,527000000
2008/1/22,10:35:00,7650.62,7650.62,7650.62,7650.62,561000000
2008/1/22,10:36:00,7648.02,7648.02,7648.02,7648.02,848000000
2008/1/22,10:37:00,7644.08,7644.08,7644.08,7644.08,629000000
2008/1/22,10:38:00,7639.46,7639.46,7639.46,7639.46,767000000
2008/1/22,10:39:00,7635.22,7635.22,7635.22,7635.22,676000000
2008/1/22,10:40:00,7634.21,7634.21,7634.21,7634.21,666000000
2008/1/22,10:41:00,7633.35,7633.35,7633.35,7633.35,777000000
2008/1/22,10:42:00,7635.55,7635.55,7635.55,7635.55,567000000
2008/1/22,10:43:00,7637.47,7637.47,7637.47,7637.47,538000000
2008/1/22,10:44:00,7637.03,7637.03,7637.03,7637.03,290000000
2008/1/22,10:45:00,7639.99,7639.99,7639.99,7639.99,394000000
2008/1/22,10:46:00,7639.21,7639.21,7639.21,7639.21,350000000
2008/1/22,10:47:00,7640.40,7640.40,7640.40,7640.40,227000000
2008/1/22,10:48:00,7639.59,7639.59,7639.59,7639.59,258000000
2008/1/22,10:49:00,7638.07,7638.07,7638.07,7638.07,432000000
2008/1/22,10:50:00,7640.70,7640.70,7640.70,7640.70,213000000
2008/1/22,10:51:00,7637.94,7637.94,7637.94,7637.94,347000000
2008/1/22,10:52:00,7637.22,7637.22,7637.22,7637.22,219000000
2008/1/22,10:53:00,7636.31,7636.31,7636.31,7636.31,439000000
2008/1/22,10:54:00,7636.28,7636.28,7636.28,7636.28,358000000
2008/1/22,10:55:00,7630.67,7630.67,7630.67,7630.67,363000000
2008/1/22,10:56:00,7628.71,7628.71,7628.71,7628.71,410000000
2008/1/22,10:57:00,7625.66,7625.66,7625.66,7625.66,429000000
2008/1/22,10:58:00,7624.28,7624.28,7624.28,7624.28,552000000
2008/1/22,10:59:00,7624.14,7624.14,7624.14,7624.14,452000000
2008/1/22,11:00:00,7625.28,7625.28,7625.28,7625.28,505000000
2008/1/22,11:01:00,7625.62,7625.62,7625.62,7625.62,453000000
2008/1/22,11:02:00,7625.45,7625.45,7625.45,7625.45,279000000
2008/1/22,11:03:00,7626.73,7626.73,7626.73,7626.73,266000000
2008/1/22,11:04:00,7625.17,7625.17,7625.17,7625.17,272000000
2008/1/22,11:05:00,7623.78,7623.78,7623.78,7623.78,273000000
2008/1/22,11:06:00,7623.81,7623.81,7623.81,7623.81,300000000
2008/1/22,11:07:00,7624.64,7624.64,7624.64,7624.64,294000000
2008/1/22,11:08:00,7620.33,7620.33,7620.33,7620.33,375000000
2008/1/22,11:09:00,7618.80,7618.80,7618.80,7618.80,287000000
2008/1/22,11:10:00,7616.28,7616.28,7616.28,7616.28,299000000
2008/1/22,11:11:00,7614.83,7614.83,7614.83,7614.83,438000000
2008/1/22,11:12:00,7612.69,7612.69,7612.69,7612.69,399000000
2008/1/22,11:13:00,7613.44,7613.44,7613.44,7613.44,596000000
2008/1/22,11:14:00,7609.93,7609.93,7609.93,7609.93,379000000
2008/1/22,11:15:00,7607.93,7607.93,7607.93,7607.93,380000000
2008/1/22,11:16:00,7605.21,7605.21,7605.21,7605.21,554000000
2008/1/22,11:17:00,7602.20,7602.20,7602.20,7602.20,348000000
2008/1/22,11:18:00,7601.14,7601.14,7601.14,7601.14,434000000
2008/1/22,11:19:00,7601.61,7601.61,7601.61,7601.61,361000000
2008/1/22,11:20:00,7600.78,7600.78,7600.78,7600.78,382000000
2008/1/22,11:21:00,7600.59,7600.59,7600.59,7600.59,334000000
2008/1/22,11:22:00,7600.44,7600.44,7600.44,7600.44,319000000
2008/1/22,11:23:00,7602.12,7602.12,7602.12,7602.12,276000000
2008/1/22,11:24:00,7601.14,7601.14,7601.14,7601.14,245000000
2008/1/22,11:25:00,7603.37,7603.37,7603.37,7603.37,248000000
2008/1/22,11:26:00,7603.53,7603.53,7603.53,7603.53,282000000
2008/1/22,11:27:00,7605.08,7605.08,7605.08,7605.08,260000000
2008/1/22,11:28:00,7607.41,7607.41,7607.41,7607.41,285000000
2008/1/22,11:29:00,7606.17,7606.17,7606.17,7606.17,236000000
2008/1/22,11:30:00,7606.20,7606.20,7606.20,7606.20,232000000
2008/1/22,11:31:00,7605.26,7605.26,7605.26,7605.26,357000000
2008/1/22,11:32:00,7603.70,7603.70,7603.70,7603.70,399000000
2008/1/22,11:33:00,7601.04,7601.04,7601.04,7601.04,601000000
2008/1/22,11:34:00,7599.58,7599.58,7599.58,7599.58,534000000
2008/1/22,11:35:00,7598.13,7598.13,7598.13,7598.13,477000000
2008/1/22,11:36:00,7594.67,7594.67,7594.67,7594.67,602000000
2008/1/22,11:37:00,7593.00,7593.00,7593.00,7593.00,487000000
2008/1/22,11:38:00,7592.18,7592.18,7592.18,7592.18,599000000
2008/1/22,11:39:00,7587.28,7587.28,7587.28,7587.28,722000000
2008/1/22,11:40:00,7587.97,7587.97,7587.97,7587.97,554000000
2008/1/22,11:41:00,7586.41,7586.41,7586.41,7586.41,761000000
2008/1/22,11:42:00,7585.58,7585.58,7585.58,7585.58,327000000
2008/1/22,11:43:00,7586.73,7586.73,7586.73,7586.73,485000000
2008/1/22,11:44:00,7588.03,7588.03,7588.03,7588.03,276000000
2008/1/22,11:45:00,7588.40,7588.40,7588.40,7588.40,205000000
2008/1/22,11:46:00,7589.96,7589.96,7589.96,7589.96,296000000
2008/1/22,11:47:00,7589.95,7589.95,7589.95,7589.95,152000000
2008/1/22,11:48:00,7590.10,7590.10,7590.10,7590.10,301000000
2008/1/22,11:49:00,7589.26,7589.26,7589.26,7589.26,225000000
2008/1/22,11:50:00,7583.02,7583.02,7583.02,7583.02,472000000
2008/1/22,11:51:00,7583.67,7583.67,7583.67,7583.67,226000000
2008/1/22,11:52:00,7585.25,7585.25,7585.25,7585.25,260000000
2008/1/22,11:53:00,7586.03,7586.03,7586.03,7586.03,205000000
2008/1/22,11:54:00,7585.97,7585.97,7585.97,7585.97,193000000
2008/1/22,11:55:00,7584.34,7584.34,7584.34,7584.34,227000000
2008/1/22,11:56:00,7585.10,7585.10,7585.10,7585.10,300000000
2008/1/22,11:57:00,7586.35,7586.35,7586.35,7586.35,169000000
2008/1/22,11:58:00,7584.75,7584.75,7584.75,7584.75,486000000
2008/1/22,11:59:00,7587.12,7587.12,7587.12,7587.12,205000000
2008/1/22,12:00:00,7586.36,7586.36,7586.36,7586.36,206000000
2008/1/22,12:01:00,7588.48,7588.48,7588.48,7588.48,214000000
2008/1/22,12:02:00,7588.90,7588.90,7588.90,7588.90,184000000
2008/1/22,12:03:00,7587.65,7587.65,7587.65,7587.65,232000000
2008/1/22,12:04:00,7589.52,7589.52,7589.52,7589.52,174000000
2008/1/22,12:05:00,7590.42,7590.42,7590.42,7590.42,143000000
2008/1/22,12:06:00,7587.61,7587.61,7587.61,7587.61,317000000
2008/1/22,12:07:00,7587.80,7587.80,7587.80,7587.80,160000000
2008/1/22,12:08:00,7584.93,7584.93,7584.93,7584.93,919000000
2008/1/22,12:09:00,7580.57,7580.57,7580.57,7580.57,581000000
2008/1/22,12:10:00,7579.78,7579.78,7579.78,7579.78,458000000
2008/1/22,12:11:00,7578.75,7578.75,7578.75,7578.75,497000000
2008/1/22,12:12:00,7576.94,7576.94,7576.94,7576.94,468000000
2008/1/22,12:13:00,7577.71,7577.71,7577.71,7577.71,552000000
2008/1/22,12:14:00,7576.97,7576.97,7576.97,7576.97,518000000
2008/1/22,12:15:00,7577.48,7577.48,7577.48,7577.48,247000000
2008/1/22,12:16:00,7576.93,7576.93,7576.93,7576.93,416000000
2008/1/22,12:17:00,7576.77,7576.77,7576.77,7576.77,271000000
2008/1/22,12:18:00,7576.28,7576.28,7576.28,7576.28,233000000
2008/1/22,12:19:00,7575.21,7575.21,7575.21,7575.21,342000000
2008/1/22,12:20:00,7574.36,7574.36,7574.36,7574.36,311000000
2008/1/22,12:21:00,7574.51,7574.51,7574.51,7574.51,238000000
2008/1/22,12:22:00,7574.21,7574.21,7574.21,7574.21,194000000
2008/1/22,12:23:00,7574.46,7574.46,7574.46,7574.46,225000000
2008/1/22,12:24:00,7575.18,7575.18,7575.18,7575.18,154000000
2008/1/22,12:25:00,7576.05,7576.05,7576.05,7576.05,180000000
2008/1/22,12:26:00,7575.37,7575.37,7575.37,7575.37,214000000
2008/1/22,12:27:00,7576.49,7576.49,7576.49,7576.49,177000000
2008/1/22,12:28:00,7575.91,7575.91,7575.91,7575.91,262000000
2008/1/22,12:29:00,7576.78,7576.78,7576.78,7576.78,191000000
2008/1/22,12:30:00,7574.55,7574.55,7574.55,7574.55,201000000
2008/1/22,12:31:00,7574.36,7574.36,7574.36,7574.36,316000000
2008/1/22,12:32:00,7572.55,7572.55,7572.55,7572.55,317000000
2008/1/22,12:33:00,7572.02,7572.02,7572.02,7572.02,384000000
2008/1/22,12:34:00,7572.03,7572.03,7572.03,7572.03,287000000
2008/1/22,12:35:00,7572.02,7572.02,7572.02,7572.02,191000000
2008/1/22,12:36:00,7573.02,7573.02,7573.02,7573.02,177000000
2008/1/22,12:37:00,7572.42,7572.42,7572.42,7572.42,169000000
2008/1/22,12:38:00,7573.19,7573.19,7573.19,7573.19,230000000
2008/1/22,12:39:00,7572.40,7572.40,7572.40,7572.40,203000000
2008/1/22,12:40:00,7571.83,7571.83,7571.83,7571.83,164000000
2008/1/22,12:41:00,7570.46,7570.46,7570.46,7570.46,407000000
2008/1/22,12:42:00,7569.52,7569.52,7569.52,7569.52,256000000
2008/1/22,12:43:00,7570.24,7570.24,7570.24,7570.24,440000000
2008/1/22,12:44:00,7569.47,7569.47,7569.47,7569.47,296000000
2008/1/22,12:45:00,7569.97,7569.97,7569.97,7569.97,188000000
2008/1/22,12:46:00,7569.78,7569.78,7569.78,7569.78,181000000
2008/1/22,12:47:00,7569.53,7569.53,7569.53,7569.53,188000000
2008/1/22,12:48:00,7568.11,7568.11,7568.11,7568.11,284000000
2008/1/22,12:49:00,7567.15,7567.15,7567.15,7567.15,240000000
2008/1/22,12:50:00,7566.75,7566.75,7566.75,7566.75,152000000
2008/1/22,12:51:00,7568.00,7568.00,7568.00,7568.00,249000000
2008/1/22,12:52:00,7568.06,7568.06,7568.06,7568.06,160000000
2008/1/22,12:53:00,7567.61,7567.61,7567.61,7567.61,198000000
2008/1/22,12:54:00,7568.86,7568.86,7568.86,7568.86,108000000
2008/1/22,12:55:00,7569.80,7569.80,7569.80,7569.80,152000000
2008/1/22,12:56:00,7568.87,7568.87,7568.87,7568.87,183000000
2008/1/22,12:57:00,7569.80,7569.80,7569.80,7569.80,143000000
2008/1/22,12:58:00,7571.03,7571.03,7571.03,7571.03,254000000
2008/1/22,12:59:00,7573.34,7573.34,7573.34,7573.34,210000000
2008/1/22,13:00:00,7575.06,7575.06,7575.06,7575.06,332000000
2008/1/22,13:01:00,7577.41,7577.41,7577.41,7577.41,524000000
2008/1/22,13:02:00,7579.80,7579.80,7579.80,7579.80,238000000
2008/1/22,13:03:00,7581.83,7581.83,7581.83,7581.83,275000000
2008/1/22,13:04:00,7582.95,7582.95,7582.95,7582.95,183000000
2008/1/22,13:05:00,7585.20,7585.20,7585.20,7585.20,178000000
2008/1/22,13:06:00,7589.46,7589.46,7589.46,7589.46,163000000
2008/1/22,13:07:00,7588.60,7588.60,7588.60,7588.60,139000000
2008/1/22,13:08:00,7589.13,7589.13,7589.13,7589.13,221000000
2008/1/22,13:09:00,7588.00,7588.00,7588.00,7588.00,202000000
2008/1/22,13:10:00,7585.68,7585.68,7585.68,7585.68,179000000
2008/1/22,13:11:00,7583.92,7583.92,7583.92,7583.92,300000000
2008/1/22,13:12:00,7584.28,7584.28,7584.28,7584.28,198000000
2008/1/22,13:13:00,7583.69,7583.69,7583.69,7583.69,264000000
2008/1/22,13:14:00,7582.21,7582.21,7582.21,7582.21,174000000
2008/1/22,13:15:00,7581.56,7581.56,7581.56,7581.56,174000000
2008/1/22,13:16:00,7581.30,7581.30,7581.30,7581.30,249000000
2008/1/22,13:17:00,7579.89,7579.89,7579.89,7579.89,179000000
2008/1/22,13:18:00,7579.35,7579.35,7579.35,7579.35,245000000
2008/1/22,13:19:00,7578.76,7578.76,7578.76,7578.76,153000000
2008/1/22,13:20:00,7579.37,7579.37,7579.37,7579.37,186000000
2008/1/22,13:21:00,7578.36,7578.36,7578.36,7578.36,263000000
2008/1/22,13:22:00,7580.51,7580.51,7580.51,7580.51,174000000
2008/1/22,13:23:00,7580.47,7580.47,7580.47,7580.47,262000000
2008/1/22,13:24:00,7581.07,7581.07,7581.07,7581.07,242000000
2008/1/22,13:25:00,7579.74,7579.74,7579.74,7579.74,247000000
2008/1/22,13:26:00,7579.74,7579.74,7579.74,7579.74,0
2008/1/22,13:27:00,7579.74,7579.74,7579.74,7579.74,0
2008/1/22,13:28:00,7579.74,7579.74,7579.74,7579.74,0
2008/1/22,13:29:00,7579.74,7579.74,7579.74,7579.74,0
2008/1/22,13:30:00,7581.96,7581.96,7581.96,7581.96,1567000064
2008/1/23,09:01:00,7708.27,7708.27,7708.27,7708.27,1149032448
2008/1/23,09:02:00,7705.57,7705.57,7705.57,7705.57,1532999936
2008/1/23,09:03:00,7697.43,7697.43,7697.43,7697.43,1478000000
2008/1/23,09:04:00,7694.85,7694.85,7694.85,7694.85,1440000000
2008/1/23,09:05:00,7688.90,7688.90,7688.90,7688.90,1056000000
2008/1/23,09:06:00,7685.78,7685.78,7685.78,7685.78,1236000000
2008/1/23,09:07:00,7676.44,7676.44,7676.44,7676.44,1047000000
2008/1/23,09:08:00,7663.68,7663.68,7663.68,7663.68,1210000000
2008/1/23,09:09:00,7637.05,7637.05,7637.05,7637.05,1706000000
2008/1/23,09:10:00,7613.70,7613.70,7613.70,7613.70,1316999936
2008/1/23,09:11:00,7598.17,7598.17,7598.17,7598.17,1736999936
2008/1/23,09:12:00,7588.90,7588.90,7588.90,7588.90,1650000000
2008/1/23,09:13:00,7595.78,7595.78,7595.78,7595.78,1440000000
2008/1/23,09:14:00,7610.96,7610.96,7610.96,7610.96,1466000000
2008/1/23,09:15:00,7616.69,7616.69,7616.69,7616.69,937000000
2008/1/23,09:16:00,7624.92,7624.92,7624.92,7624.92,1083000064
2008/1/23,09:17:00,7626.57,7626.57,7626.57,7626.57,858000000
2008/1/23,09:18:00,7625.85,7625.85,7625.85,7625.85,705000000
2008/1/23,09:19:00,7625.34,7625.34,7625.34,7625.34,690000000
2008/1/23,09:20:00,7623.75,7623.75,7623.75,7623.75,516000000
2008/1/23,09:21:00,7625.29,7625.29,7625.29,7625.29,662000000
2008/1/23,09:22:00,7624.63,7624.63,7624.63,7624.63,443000000
2008/1/23,09:23:00,7623.20,7623.20,7623.20,7623.20,648000000
2008/1/23,09:24:00,7621.19,7621.19,7621.19,7621.19,640000000
2008/1/23,09:25:00,7617.68,7617.68,7617.68,7617.68,480000000
2008/1/23,09:26:00,7610.56,7610.56,7610.56,7610.56,667000000
2008/1/23,09:27:00,7604.52,7604.52,7604.52,7604.52,663000000
2008/1/23,09:28:00,7599.15,7599.15,7599.15,7599.15,827000000
2008/1/23,09:29:00,7591.96,7591.96,7591.96,7591.96,753000000
2008/1/23,09:30:00,7584.66,7584.66,7584.66,7584.66,767000000
2008/1/23,09:31:00,7582.26,7582.26,7582.26,7582.26,1156999936
2008/1/23,09:32:00,7579.04,7579.04,7579.04,7579.04,703000000
2008/1/23,09:33:00,7578.18,7578.18,7578.18,7578.18,916000000
2008/1/23,09:34:00,7596.82,7596.82,7596.82,7596.82,1020000000
2008/1/23,09:35:00,7609.52,7609.52,7609.52,7609.52,738000000
2008/1/23,09:36:00,7622.34,7622.34,7622.34,7622.34,1008000000
2008/1/23,09:37:00,7629.84,7629.84,7629.84,7629.84,648000000
2008/1/23,09:38:00,7635.78,7635.78,7635.78,7635.78,709000000
2008/1/23,09:39:00,7640.56,7640.56,7640.56,7640.56,864000000
2008/1/23,09:40:00,7641.91,7641.91,7641.91,7641.91,507000000
2008/1/23,09:41:00,7640.44,7640.44,7640.44,7640.44,689000000
2008/1/23,09:42:00,7640.20,7640.20,7640.20,7640.20,396000000
2008/1/23,09:43:00,7643.50,7643.50,7643.50,7643.50,435000000
2008/1/23,09:44:00,7645.09,7645.09,7645.09,7645.09,495000000
2008/1/23,09:45:00,7653.06,7653.06,7653.06,7653.06,512000000
2008/1/23,09:46:00,7661.06,7661.06,7661.06,7661.06,658000000
2008/1/23,09:47:00,7665.69,7665.69,7665.69,7665.69,571000000
2008/1/23,09:48:00,7666.69,7666.69,7666.69,7666.69,651000000
2008/1/23,09:49:00,7668.78,7668.78,7668.78,7668.78,713000000
2008/1/23,09:50:00,7665.44,7665.44,7665.44,7665.44,465000000
2008/1/23,09:51:00,7662.60,7662.60,7662.60,7662.60,620000000
2008/1/23,09:52:00,7660.48,7660.48,7660.48,7660.48,456000000
2008/1/23,09:53:00,7656.26,7656.26,7656.26,7656.26,480000000
2008/1/23,09:54:00,7651.63,7651.63,7651.63,7651.63,474000000
2008/1/23,09:55:00,7646.79,7646.79,7646.79,7646.79,373000000
2008/1/23,09:56:00,7644.99,7644.99,7644.99,7644.99,542000000
2008/1/23,09:57:00,7643.95,7643.95,7643.95,7643.95,376000000
2008/1/23,09:58:00,7643.11,7643.11,7643.11,7643.11,485000000
2008/1/23,09:59:00,7643.32,7643.32,7643.32,7643.32,393000000
2008/1/23,10:00:00,7638.44,7638.44,7638.44,7638.44,268000000
2008/1/23,10:01:00,7636.51,7636.51,7636.51,7636.51,448000000
2008/1/23,10:02:00,7640.17,7640.17,7640.17,7640.17,258000000
2008/1/23,10:03:00,7646.54,7646.54,7646.54,7646.54,515000000
2008/1/23,10:04:00,7653.26,7653.26,7653.26,7653.26,505000000
2008/1/23,10:05:00,7655.43,7655.43,7655.43,7655.43,429000000
2008/1/23,10:06:00,7657.50,7657.50,7657.50,7657.50,517000000
2008/1/23,10:07:00,7658.36,7658.36,7658.36,7658.36,329000000
2008/1/23,10:08:00,7654.63,7654.63,7654.63,7654.63,500000000
2008/1/23,10:09:00,7650.54,7650.54,7650.54,7650.54,370000000
2008/1/23,10:10:00,7638.44,7638.44,7638.44,7638.44,389000000
2008/1/23,10:11:00,7635.12,7635.12,7635.12,7635.12,544000000
2008/1/23,10:12:00,7628.34,7628.34,7628.34,7628.34,391000000
2008/1/23,10:13:00,7625.79,7625.79,7625.79,7625.79,569000000
2008/1/23,10:14:00,7620.09,7620.09,7620.09,7620.09,525000000
2008/1/23,10:15:00,7616.55,7616.55,7616.55,7616.55,514000000
2008/1/23,10:16:00,7612.17,7612.17,7612.17,7612.17,624000000
2008/1/23,10:17:00,7615.32,7615.32,7615.32,7615.32,481000000
2008/1/23,10:18:00,7616.74,7616.74,7616.74,7616.74,421000000
2008/1/23,10:19:00,7618.91,7618.91,7618.91,7618.91,346000000
2008/1/23,10:20:00,7616.41,7616.41,7616.41,7616.41,285000000
2008/1/23,10:21:00,7614.45,7614.45,7614.45,7614.45,339000000
2008/1/23,10:22:00,7613.72,7613.72,7613.72,7613.72,307000000
2008/1/23,10:23:00,7610.36,7610.36,7610.36,7610.36,400000000
2008/1/23,10:24:00,7608.66,7608.66,7608.66,7608.66,391000000
2008/1/23,10:25:00,7606.93,7606.93,7606.93,7606.93,330000000
2008/1/23,10:26:00,7604.58,7604.58,7604.58,7604.58,531000000
2008/1/23,10:27:00,7602.19,7602.19,7602.19,7602.19,407000000
2008/1/23,10:28:00,7596.40,7596.40,7596.40,7596.40,570000000
2008/1/23,10:29:00,7592.53,7592.53,7592.53,7592.53,556000000
2008/1/23,10:30:00,7591.01,7591.01,7591.01,7591.01,624000000
2008/1/23,10:31:00,7589.69,7589.69,7589.69,7589.69,730000000
2008/1/23,10:32:00,7589.60,7589.60,7589.60,7589.60,465000000
2008/1/23,10:33:00,7588.85,7588.85,7588.85,7588.85,572000000
2008/1/23,10:34:00,7583.99,7583.99,7583.99,7583.99,587000000
2008/1/23,10:35:00,7580.74,7580.74,7580.74,7580.74,573000000
2008/1/23,10:36:00,7572.47,7572.47,7572.47,7572.47,816000000
2008/1/23,10:37:00,7571.11,7571.11,7571.11,7571.11,653000000
2008/1/23,10:38:00,7563.22,7563.22,7563.22,7563.22,772000000
2008/1/23,10:39:00,7558.36,7558.36,7558.36,7558.36,732000000
2008/1/23,10:40:00,7554.18,7554.18,7554.18,7554.18,610000000
2008/1/23,10:41:00,7552.48,7552.48,7552.48,7552.48,848000000
2008/1/23,10:42:00,7550.64,7550.64,7550.64,7550.64,659000000
2008/1/23,10:43:00,7553.20,7553.20,7553.20,7553.20,812000000
2008/1/23,10:44:00,7560.82,7560.82,7560.82,7560.82,607000000
2008/1/23,10:45:00,7569.05,7569.05,7569.05,7569.05,447000000
2008/1/23,10:46:00,7572.76,7572.76,7572.76,7572.76,540000000
2008/1/23,10:47:00,7576.31,7576.31,7576.31,7576.31,339000000
2008/1/23,10:48:00,7581.13,7581.13,7581.13,7581.13,462000000
2008/1/23,10:49:00,7582.98,7582.98,7582.98,7582.98,331000000
2008/1/23,10:50:00,7584.99,7584.99,7584.99,7584.99,480000000
2008/1/23,10:51:00,7582.19,7582.19,7582.19,7582.19,552000000
2008/1/23,10:52:00,7578.01,7578.01,7578.01,7578.01,372000000
2008/1/23,10:53:00,7566.78,7566.78,7566.78,7566.78,586000000
2008/1/23,10:54:00,7554.20,7554.20,7554.20,7554.20,755000000
2008/1/23,10:55:00,7544.51,7544.51,7544.51,7544.51,673000000
2008/1/23,10:56:00,7526.44,7526.44,7526.44,7526.44,998000000
2008/1/23,10:57:00,7507.79,7507.79,7507.79,7507.79,1147000064
2008/1/23,10:58:00,7493.38,7493.38,7493.38,7493.38,1340000000
2008/1/23,10:59:00,7489.98,7489.98,7489.98,7489.98,1143000064
2008/1/23,11:00:00,7488.93,7488.93,7488.93,7488.93,835000000
2008/1/23,11:01:00,7488.82,7488.82,7488.82,7488.82,928000000
2008/1/23,11:02:00,7492.27,7492.27,7492.27,7492.27,551000000
2008/1/23,11:03:00,7499.97,7499.97,7499.97,7499.97,628000000
2008/1/23,11:04:00,7505.78,7505.78,7505.78,7505.78,510000000
2008/1/23,11:05:00,7509.08,7509.08,7509.08,7509.08,412000000
2008/1/23,11:06:00,7508.95,7508.95,7508.95,7508.95,522000000
2008/1/23,11:07:00,7504.42,7504.42,7504.42,7504.42,327000000
2008/1/23,11:08:00,7502.80,7502.80,7502.80,7502.80,406000000
2008/1/23,11:09:00,7500.02,7500.02,7500.02,7500.02,491000000
2008/1/23,11:10:00,7496.13,7496.13,7496.13,7496.13,401000000
2008/1/23,11:11:00,7493.17,7493.17,7493.17,7493.17,613000000
2008/1/23,11:12:00,7490.41,7490.41,7490.41,7490.41,385000000
2008/1/23,11:13:00,7477.24,7477.24,7477.24,7477.24,1012000000
2008/1/23,11:14:00,7463.62,7463.62,7463.62,7463.62,1026000000
2008/1/23,11:15:00,7454.42,7454.42,7454.42,7454.42,1028000000
2008/1/23,11:16:00,7447.63,7447.63,7447.63,7447.63,1096000000
2008/1/23,11:17:00,7444.14,7444.14,7444.14,7444.14,765000000
2008/1/23,11:18:00,7441.19,7441.19,7441.19,7441.19,892000000
2008/1/23,11:19:00,7438.05,7438.05,7438.05,7438.05,923000000
2008/1/23,11:20:00,7435.77,7435.77,7435.77,7435.77,630000000
2008/1/23,11:21:00,7433.37,7433.37,7433.37,7433.37,611000000
2008/1/23,11:22:00,7436.93,7436.93,7436.93,7436.93,501000000
2008/1/23,11:23:00,7440.43,7440.43,7440.43,7440.43,525000000
2008/1/23,11:24:00,7441.87,7441.87,7441.87,7441.87,583000000
2008/1/23,11:25:00,7445.95,7445.95,7445.95,7445.95,461000000
2008/1/23,11:26:00,7452.81,7452.81,7452.81,7452.81,439000000
2008/1/23,11:27:00,7455.01,7455.01,7455.01,7455.01,352000000
2008/1/23,11:28:00,7458.52,7458.52,7458.52,7458.52,391000000
2008/1/23,11:29:00,7458.15,7458.15,7458.15,7458.15,382000000
2008/1/23,11:30:00,7449.85,7449.85,7449.85,7449.85,449000000
2008/1/23,11:31:00,7441.26,7441.26,7441.26,7441.26,515000000
2008/1/23,11:32:00,7433.73,7433.73,7433.73,7433.73,374000000
2008/1/23,11:33:00,7428.30,7428.30,7428.30,7428.30,608000000
2008/1/23,11:34:00,7428.41,7428.41,7428.41,7428.41,484000000
2008/1/23,11:35:00,7425.36,7425.36,7425.36,7425.36,437000000
2008/1/23,11:36:00,7424.83,7424.83,7424.83,7424.83,521000000
2008/1/23,11:37:00,7429.14,7429.14,7429.14,7429.14,531000000
2008/1/23,11:38:00,7441.81,7441.81,7441.81,7441.81,757000000
2008/1/23,11:39:00,7453.79,7453.79,7453.79,7453.79,584000000
2008/1/23,11:40:00,7464.75,7464.75,7464.75,7464.75,474000000
2008/1/23,11:41:00,7470.55,7470.55,7470.55,7470.55,441000000
2008/1/23,11:42:00,7472.77,7472.77,7472.77,7472.77,326000000
2008/1/23,11:43:00,7473.42,7473.42,7473.42,7473.42,422000000
2008/1/23,11:44:00,7481.56,7481.56,7481.56,7481.56,484000000
2008/1/23,11:45:00,7490.17,7490.17,7490.17,7490.17,447000000
2008/1/23,11:46:00,7498.42,7498.42,7498.42,7498.42,596000000
2008/1/23,11:47:00,7501.52,7501.52,7501.52,7501.52,410000000
2008/1/23,11:48:00,7505.33,7505.33,7505.33,7505.33,469000000
2008/1/23,11:49:00,7503.20,7503.20,7503.20,7503.20,368000000
2008/1/23,11:50:00,7499.53,7499.53,7499.53,7499.53,289000000
2008/1/23,11:51:00,7496.10,7496.10,7496.10,7496.10,411000000
2008/1/23,11:52:00,7489.25,7489.25,7489.25,7489.25,271000000
2008/1/23,11:53:00,7483.06,7483.06,7483.06,7483.06,397000000
2008/1/23,11:54:00,7477.74,7477.74,7477.74,7477.74,308000000
2008/1/23,11:55:00,7469.80,7469.80,7469.80,7469.80,366000000
2008/1/23,11:56:00,7458.98,7458.98,7458.98,7458.98,555000000
2008/1/23,11:57:00,7449.77,7449.77,7449.77,7449.77,377000000
2008/1/23,11:58:00,7452.30,7452.30,7452.30,7452.30,325000000
2008/1/23,11:59:00,7454.67,7454.67,7454.67,7454.67,265000000
2008/1/23,12:00:00,7454.77,7454.77,7454.77,7454.77,255000000
2008/1/23,12:01:00,7448.22,7448.22,7448.22,7448.22,355000000
2008/1/23,12:02:00,7444.51,7444.51,7444.51,7444.51,328000000
2008/1/23,12:03:00,7445.13,7445.13,7445.13,7445.13,282000000
2008/1/23,12:04:00,7445.80,7445.80,7445.80,7445.80,244000000
2008/1/23,12:05:00,7447.81,7447.81,7447.81,7447.81,219000000
2008/1/23,12:06:00,7451.75,7451.75,7451.75,7451.75,326000000
2008/1/23,12:07:00,7452.54,7452.54,7452.54,7452.54,227000000
2008/1/23,12:08:00,7451.99,7451.99,7451.99,7451.99,327000000
2008/1/23,12:09:00,7452.21,7452.21,7452.21,7452.21,222000000
2008/1/23,12:10:00,7446.95,7446.95,7446.95,7446.95,223000000
2008/1/23,12:11:00,7444.07,7444.07,7444.07,7444.07,317000000
2008/1/23,12:12:00,7444.10,7444.10,7444.10,7444.10,230000000
2008/1/23,12:13:00,7446.08,7446.08,7446.08,7446.08,329000000
2008/1/23,12:14:00,7447.81,7447.81,7447.81,7447.81,254000000
2008/1/23,12:15:00,7446.26,7446.26,7446.26,7446.26,270000000
2008/1/23,12:16:00,7445.53,7445.53,7445.53,7445.53,296000000
2008/1/23,12:17:00,7445.54,7445.54,7445.54,7445.54,235000000
2008/1/23,12:18:00,7445.53,7445.53,7445.53,7445.53,424000000
2008/1/23,12:19:00,7444.17,7444.17,7444.17,7444.17,246000000
2008/1/23,12:20:00,7443.76,7443.76,7443.76,7443.76,393000000
2008/1/23,12:21:00,7438.72,7438.72,7438.72,7438.72,478000000
2008/1/23,12:22:00,7435.28,7435.28,7435.28,7435.28,369000000
2008/1/23,12:23:00,7432.24,7432.24,7432.24,7432.24,664000000
2008/1/23,12:24:00,7425.66,7425.66,7425.66,7425.66,739000000
2008/1/23,12:25:00,7420.22,7420.22,7420.22,7420.22,816000000
2008/1/23,12:26:00,7412.70,7412.70,7412.70,7412.70,1226000000
2008/1/23,12:27:00,7404.20,7404.20,7404.20,7404.20,694000000
2008/1/23,12:28:00,7397.22,7397.22,7397.22,7397.22,1088000000
2008/1/23,12:29:00,7396.55,7396.55,7396.55,7396.55,921000000
2008/1/23,12:30:00,7394.13,7394.13,7394.13,7394.13,615000000
2008/1/23,12:31:00,7393.02,7393.02,7393.02,7393.02,553000000
2008/1/23,12:32:00,7396.73,7396.73,7396.73,7396.73,418000000
2008/1/23,12:33:00,7398.65,7398.65,7398.65,7398.65,622000000
2008/1/23,12:34:00,7396.24,7396.24,7396.24,7396.24,522000000
2008/1/23,12:35:00,7395.77,7395.77,7395.77,7395.77,412000000
2008/1/23,12:36:00,7397.12,7397.12,7397.12,7397.12,466000000
2008/1/23,12:37:00,7396.44,7396.44,7396.44,7396.44,293000000
2008/1/23,12:38:00,7394.07,7394.07,7394.07,7394.07,391000000
2008/1/23,12:39:00,7395.46,7395.46,7395.46,7395.46,374000000
2008/1/23,12:40:00,7392.61,7392.61,7392.61,7392.61,407000000
2008/1/23,12:41:00,7389.55,7389.55,7389.55,7389.55,455000000
2008/1/23,12:42:00,7389.58,7389.58,7389.58,7389.58,435000000
2008/1/23,12:43:00,7385.91,7385.91,7385.91,7385.91,415000000
2008/1/23,12:44:00,7386.12,7386.12,7386.12,7386.12,334000000
2008/1/23,12:45:00,7387.56,7387.56,7387.56,7387.56,365000000
2008/1/23,12:46:00,7384.61,7384.61,7384.61,7384.61,489000000
2008/1/23,12:47:00,7387.86,7387.86,7387.86,7387.86,411000000
2008/1/23,12:48:00,7397.32,7397.32,7397.32,7397.32,626000000
2008/1/23,12:49:00,7410.16,7410.16,7410.16,7410.16,484000000
2008/1/23,12:50:00,7421.35,7421.35,7421.35,7421.35,571000000
2008/1/23,12:51:00,7434.34,7434.34,7434.34,7434.34,536000000
2008/1/23,12:52:00,7438.87,7438.87,7438.87,7438.87,427000000
2008/1/23,12:53:00,7440.37,7440.37,7440.37,7440.37,536000000
2008/1/23,12:54:00,7445.79,7445.79,7445.79,7445.79,412000000
2008/1/23,12:55:00,7443.12,7443.12,7443.12,7443.12,334000000
2008/1/23,12:56:00,7441.30,7441.30,7441.30,7441.30,435000000
2008/1/23,12:57:00,7438.29,7438.29,7438.29,7438.29,283000000
2008/1/23,12:58:00,7437.41,7437.41,7437.41,7437.41,436000000
2008/1/23,12:59:00,7436.87,7436.87,7436.87,7436.87,380000000
2008/1/23,13:00:00,7432.82,7432.82,7432.82,7432.82,342000000
2008/1/23,13:01:00,7435.64,7435.64,7435.64,7435.64,361000000
2008/1/23,13:02:00,7443.38,7443.38,7443.38,7443.38,416000000
2008/1/23,13:03:00,7448.79,7448.79,7448.79,7448.79,470000000
2008/1/23,13:04:00,7452.38,7452.38,7452.38,7452.38,413000000
2008/1/23,13:05:00,7458.71,7458.71,7458.71,7458.71,460000000
2008/1/23,13:06:00,7463.95,7463.95,7463.95,7463.95,552000000
2008/1/23,13:07:00,7469.79,7469.79,7469.79,7469.79,457000000
2008/1/23,13:08:00,7472.90,7472.90,7472.90,7472.90,494000000
2008/1/23,13:09:00,7471.59,7471.59,7471.59,7471.59,370000000
2008/1/23,13:10:00,7470.43,7470.43,7470.43,7470.43,389000000
2008/1/23,13:11:00,7466.33,7466.33,7466.33,7466.33,514000000
2008/1/23,13:12:00,7460.37,7460.37,7460.37,7460.37,415000000
2008/1/23,13:13:00,7453.47,7453.47,7453.47,7453.47,548000000
2008/1/23,13:14:00,7449.32,7449.32,7449.32,7449.32,482000000
2008/1/23,13:15:00,7443.74,7443.74,7443.74,7443.74,483000000
2008/1/23,13:16:00,7436.65,7436.65,7436.65,7436.65,460000000
2008/1/23,13:17:00,7434.52,7434.52,7434.52,7434.52,378000000
2008/1/23,13:18:00,7428.43,7428.43,7428.43,7428.43,522000000
2008/1/23,13:19:00,7426.22,7426.22,7426.22,7426.22,450000000
2008/1/23,13:20:00,7429.08,7429.08,7429.08,7429.08,465000000
2008/1/23,13:21:00,7430.67,7430.67,7430.67,7430.67,554000000
2008/1/23,13:22:00,7429.41,7429.41,7429.41,7429.41,428000000
2008/1/23,13:23:00,7427.65,7427.65,7427.65,7427.65,674000000
2008/1/23,13:24:00,7425.31,7425.31,7425.31,7425.31,755000000
2008/1/23,13:25:00,7421.83,7421.83,7421.83,7421.83,644000000
2008/1/23,13:26:00,7421.83,7421.83,7421.83,7421.83,0
2008/1/23,13:27:00,7421.83,7421.83,7421.83,7421.83,0
2008/1/23,13:28:00,7421.83,7421.83,7421.83,7421.83,0
2008/1/23,13:29:00,7421.83,7421.83,7421.83,7421.83,0
2008/1/23,13:30:00,7408.40,7408.40,7408.40,7408.40,373032960
2008/1/24,09:01:00,7639.23,7639.23,7639.23,7639.23,2041032704
2008/1/24,09:02:00,7653.08,7653.08,7653.08,7653.08,1555000064
2008/1/24,09:03:00,7646.25,7646.25,7646.25,7646.25,1371000064
2008/1/24,09:04:00,7629.42,7629.42,7629.42,7629.42,1508000000
2008/1/24,09:05:00,7618.67,7618.67,7618.67,7618.67,998000000
2008/1/24,09:06:00,7609.31,7609.31,7609.31,7609.31,1248999936
2008/1/24,09:07:00,7615.35,7615.35,7615.35,7615.35,976000000
2008/1/24,09:08:00,7623.29,7623.29,7623.29,7623.29,1058000000
2008/1/24,09:09:00,7630.02,7630.02,7630.02,7630.02,1104000000
2008/1/24,09:10:00,7635.25,7635.25,7635.25,7635.25,812000000
2008/1/24,09:11:00,7643.50,7643.50,7643.50,7643.50,1130000000
2008/1/24,09:12:00,7646.27,7646.27,7646.27,7646.27,811000000
2008/1/24,09:13:00,7649.67,7649.67,7649.67,7649.67,747000000
2008/1/24,09:14:00,7642.93,7642.93,7642.93,7642.93,796000000
2008/1/24,09:15:00,7640.34,7640.34,7640.34,7640.34,602000000
2008/1/24,09:16:00,7632.37,7632.37,7632.37,7632.37,948000000
2008/1/24,09:17:00,7622.38,7622.38,7622.38,7622.38,643000000
2008/1/24,09:18:00,7619.47,7619.47,7619.47,7619.47,684000000
2008/1/24,09:19:00,7613.26,7613.26,7613.26,7613.26,639000000
2008/1/24,09:20:00,7607.97,7607.97,7607.97,7607.97,561000000
2008/1/24,09:21:00,7598.48,7598.48,7598.48,7598.48,876000000
2008/1/24,09:22:00,7593.89,7593.89,7593.89,7593.89,639000000
2008/1/24,09:23:00,7580.92,7580.92,7580.92,7580.92,784000000
2008/1/24,09:24:00,7581.72,7581.72,7581.72,7581.72,915000000
2008/1/24,09:25:00,7585.01,7585.01,7585.01,7585.01,709000000
2008/1/24,09:26:00,7594.16,7594.16,7594.16,7594.16,946000000
2008/1/24,09:27:00,7604.70,7604.70,7604.70,7604.70,661000000
2008/1/24,09:28:00,7611.90,7611.90,7611.90,7611.90,832000000
2008/1/24,09:29:00,7617.75,7617.75,7617.75,7617.75,673000000
2008/1/24,09:30:00,7626.19,7626.19,7626.19,7626.19,627000000
2008/1/24,09:31:00,7625.13,7625.13,7625.13,7625.13,833000000
2008/1/24,09:32:00,7628.57,7628.57,7628.57,7628.57,526000000
2008/1/24,09:33:00,7630.24,7630.24,7630.24,7630.24,690000000
2008/1/24,09:34:00,7639.95,7639.95,7639.95,7639.95,1022000000
2008/1/24,09:35:00,7639.35,7639.35,7639.35,7639.35,693000000
2008/1/24,09:36:00,7636.19,7636.19,7636.19,7636.19,814000000
2008/1/24,09:37:00,7630.40,7630.40,7630.40,7630.40,524000000
2008/1/24,09:38:00,7625.84,7625.84,7625.84,7625.84,553000000
2008/1/24,09:39:00,7623.27,7623.27,7623.27,7623.27,607000000
2008/1/24,09:40:00,7616.59,7616.59,7616.59,7616.59,629000000
2008/1/24,09:41:00,7605.91,7605.91,7605.91,7605.91,882000000
2008/1/24,09:42:00,7594.73,7594.73,7594.73,7594.73,745000000
2008/1/24,09:43:00,7591.49,7591.49,7591.49,7591.49,780000000
2008/1/24,09:44:00,7582.41,7582.41,7582.41,7582.41,862000000
2008/1/24,09:45:00,7580.94,7580.94,7580.94,7580.94,709000000
2008/1/24,09:46:00,7576.92,7576.92,7576.92,7576.92,819000000
2008/1/24,09:47:00,7574.02,7574.02,7574.02,7574.02,550000000
2008/1/24,09:48:00,7575.12,7575.12,7575.12,7575.12,545000000
2008/1/24,09:49:00,7571.85,7571.85,7571.85,7571.85,576000000
2008/1/24,09:50:00,7570.57,7570.57,7570.57,7570.57,443000000
2008/1/24,09:51:00,7568.68,7568.68,7568.68,7568.68,655000000
2008/1/24,09:52:00,7564.83,7564.83,7564.83,7564.83,501000000
2008/1/24,09:53:00,7560.70,7560.70,7560.70,7560.70,690000000
2008/1/24,09:54:00,7550.18,7550.18,7550.18,7550.18,747000000
2008/1/24,09:55:00,7538.93,7538.93,7538.93,7538.93,772000000
2008/1/24,09:56:00,7529.18,7529.18,7529.18,7529.18,1326000000
2008/1/24,09:57:00,7516.25,7516.25,7516.25,7516.25,878000000
2008/1/24,09:58:00,7512.04,7512.04,7512.04,7512.04,1065000000
2008/1/24,09:59:00,7511.79,7511.79,7511.79,7511.79,1015000000
2008/1/24,10:00:00,7514.36,7514.36,7514.36,7514.36,672000000
2008/1/24,10:01:00,7519.37,7519.37,7519.37,7519.37,673000000
2008/1/24,10:02:00,7521.02,7521.02,7521.02,7521.02,474000000
2008/1/24,10:03:00,7524.43,7524.43,7524.43,7524.43,575000000
2008/1/24,10:04:00,7528.33,7528.33,7528.33,7528.33,462000000
2008/1/24,10:05:00,7525.36,7525.36,7525.36,7525.36,387000000
2008/1/24,10:06:00,7512.32,7512.32,7512.32,7512.32,736000000
2008/1/24,10:07:00,7504.64,7504.64,7504.64,7504.64,592000000
2008/1/24,10:08:00,7499.21,7499.21,7499.21,7499.21,772000000
2008/1/24,10:09:00,7492.96,7492.96,7492.96,7492.96,755000000
2008/1/24,10:10:00,7489.93,7489.93,7489.93,7489.93,575000000
2008/1/24,10:11:00,7484.71,7484.71,7484.71,7484.71,829000000
2008/1/24,10:12:00,7492.46,7492.46,7492.46,7492.46,565000000
2008/1/24,10:13:00,7498.28,7498.28,7498.28,7498.28,620000000
2008/1/24,10:14:00,7498.98,7498.98,7498.98,7498.98,502000000
2008/1/24,10:15:00,7500.17,7500.17,7500.17,7500.17,335000000
2008/1/24,10:16:00,7501.60,7501.60,7501.60,7501.60,443000000
2008/1/24,10:17:00,7503.24,7503.24,7503.24,7503.24,275000000
2008/1/24,10:18:00,7502.52,7502.52,7502.52,7502.52,355000000
2008/1/24,10:19:00,7504.98,7504.98,7504.98,7504.98,321000000
2008/1/24,10:20:00,7505.27,7505.27,7505.27,7505.27,264000000
2008/1/24,10:21:00,7508.64,7508.64,7508.64,7508.64,319000000
2008/1/24,10:22:00,7507.65,7507.65,7507.65,7507.65,286000000
2008/1/24,10:23:00,7507.21,7507.21,7507.21,7507.21,432000000
2008/1/24,10:24:00,7505.46,7505.46,7505.46,7505.46,371000000
2008/1/24,10:25:00,7495.90,7495.90,7495.90,7495.90,553000000
2008/1/24,10:26:00,7478.23,7478.23,7478.23,7478.23,682000000
2008/1/24,10:27:00,7463.65,7463.65,7463.65,7463.65,734000000
2008/1/24,10:28:00,7446.07,7446.07,7446.07,7446.07,843000000
2008/1/24,10:29:00,7434.80,7434.80,7434.80,7434.80,1071000000
2008/1/24,10:30:00,7422.79,7422.79,7422.79,7422.79,826000000
2008/1/24,10:31:00,7412.97,7412.97,7412.97,7412.97,1268999936
2008/1/24,10:32:00,7413.13,7413.13,7413.13,7413.13,745000000
2008/1/24,10:33:00,7419.08,7419.08,7419.08,7419.08,989000000
2008/1/24,10:34:00,7430.53,7430.53,7430.53,7430.53,783000000
2008/1/24,10:35:00,7443.19,7443.19,7443.19,7443.19,547000000
2008/1/24,10:36:00,7450.10,7450.10,7450.10,7450.10,604000000
2008/1/24,10:37:00,7458.16,7458.16,7458.16,7458.16,362000000
2008/1/24,10:38:00,7459.00,7459.00,7459.00,7459.00,332000000
2008/1/24,10:39:00,7460.03,7460.03,7460.03,7460.03,308000000
2008/1/24,10:40:00,7463.70,7463.70,7463.70,7463.70,276000000
2008/1/24,10:41:00,7467.76,7467.76,7467.76,7467.76,398000000
2008/1/24,10:42:00,7468.47,7468.47,7468.47,7468.47,349000000
2008/1/24,10:43:00,7467.48,7467.48,7467.48,7467.48,439000000
2008/1/24,10:44:00,7467.18,7467.18,7467.18,7467.18,285000000
2008/1/24,10:45:00,7463.33,7463.33,7463.33,7463.33,302000000
2008/1/24,10:46:00,7459.02,7459.02,7459.02,7459.02,360000000
2008/1/24,10:47:00,7458.03,7458.03,7458.03,7458.03,265000000
2008/1/24,10:48:00,7464.02,7464.02,7464.02,7464.02,309000000
2008/1/24,10:49:00,7462.40,7462.40,7462.40,7462.40,260000000
2008/1/24,10:50:00,7462.61,7462.61,7462.61,7462.61,214000000
2008/1/24,10:51:00,7465.39,7465.39,7465.39,7465.39,275000000
2008/1/24,10:52:00,7473.45,7473.45,7473.45,7473.45,279000000
2008/1/24,10:53:00,7480.65,7480.65,7480.65,7480.65,425000000
2008/1/24,10:54:00,7486.58,7486.58,7486.58,7486.58,378000000
2008/1/24,10:55:00,7491.85,7491.85,7491.85,7491.85,383000000
2008/1/24,10:56:00,7500.58,7500.58,7500.58,7500.58,547000000
2008/1/24,10:57:00,7506.35,7506.35,7506.35,7506.35,486000000
2008/1/24,10:58:00,7510.80,7510.80,7510.80,7510.80,619000000
2008/1/24,10:59:00,7513.07,7513.07,7513.07,7513.07,469000000
2008/1/24,11:00:00,7509.37,7509.37,7509.37,7509.37,415000000
2008/1/24,11:01:00,7506.85,7506.85,7506.85,7506.85,465000000
2008/1/24,11:02:00,7503.33,7503.33,7503.33,7503.33,294000000
2008/1/24,11:03:00,7503.28,7503.28,7503.28,7503.28,335000000
2008/1/24,11:04:00,7501.14,7501.14,7501.14,7501.14,251000000
2008/1/24,11:05:00,7499.69,7499.69,7499.69,7499.69,258000000
2008/1/24,11:06:00,7493.85,7493.85,7493.85,7493.85,302000000
2008/1/24,11:07:00,7492.87,7492.87,7492.87,7492.87,208000000
2008/1/24,11:08:00,7492.91,7492.91,7492.91,7492.91,258000000
2008/1/24,11:09:00,7492.33,7492.33,7492.33,7492.33,224000000
2008/1/24,11:10:00,7492.35,7492.35,7492.35,7492.35,282000000
2008/1/24,11:11:00,7492.99,7492.99,7492.99,7492.99,299000000
2008/1/24,11:12:00,7495.39,7495.39,7495.39,7495.39,241000000
2008/1/24,11:13:00,7502.59,7502.59,7502.59,7502.59,448000000
2008/1/24,11:14:00,7507.15,7507.15,7507.15,7507.15,347000000
2008/1/24,11:15:00,7512.98,7512.98,7512.98,7512.98,384000000
2008/1/24,11:16:00,7519.19,7519.19,7519.19,7519.19,561000000
2008/1/24,11:17:00,7523.45,7523.45,7523.45,7523.45,404000000
2008/1/24,11:18:00,7528.92,7528.92,7528.92,7528.92,725000000
2008/1/24,11:19:00,7534.70,7534.70,7534.70,7534.70,591000000
2008/1/24,11:20:00,7538.60,7538.60,7538.60,7538.60,680000000
2008/1/24,11:21:00,7543.29,7543.29,7543.29,7543.29,675000000
2008/1/24,11:22:00,7543.84,7543.84,7543.84,7543.84,357000000
2008/1/24,11:23:00,7535.28,7535.28,7535.28,7535.28,481000000
2008/1/24,11:24:00,7530.53,7530.53,7530.53,7530.53,372000000
2008/1/24,11:25:00,7529.10,7529.10,7529.10,7529.10,285000000
2008/1/24,11:26:00,7528.38,7528.38,7528.38,7528.38,490000000
2008/1/24,11:27:00,7529.40,7529.40,7529.40,7529.40,216000000
2008/1/24,11:28:00,7525.70,7525.70,7525.70,7525.70,289000000
2008/1/24,11:29:00,7525.87,7525.87,7525.87,7525.87,223000000
2008/1/24,11:30:00,7521.82,7521.82,7521.82,7521.82,274000000
2008/1/24,11:31:00,7523.28,7523.28,7523.28,7523.28,290000000
2008/1/24,11:32:00,7520.07,7520.07,7520.07,7520.07,201000000
2008/1/24,11:33:00,7521.09,7521.09,7521.09,7521.09,251000000
2008/1/24,11:34:00,7523.86,7523.86,7523.86,7523.86,228000000
2008/1/24,11:35:00,7524.76,7524.76,7524.76,7524.76,194000000
2008/1/24,11:36:00,7530.30,7530.30,7530.30,7530.30,333000000
2008/1/24,11:37:00,7535.72,7535.72,7535.72,7535.72,228000000
2008/1/24,11:38:00,7539.63,7539.63,7539.63,7539.63,378000000
2008/1/24,11:39:00,7542.07,7542.07,7542.07,7542.07,309000000
2008/1/24,11:40:00,7543.86,7543.86,7543.86,7543.86,262000000
2008/1/24,11:41:00,7543.08,7543.08,7543.08,7543.08,358000000
2008/1/24,11:42:00,7544.83,7544.83,7544.83,7544.83,297000000
2008/1/24,11:43:00,7541.28,7541.28,7541.28,7541.28,409000000
2008/1/24,11:44:00,7544.60,7544.60,7544.60,7544.60,362000000
2008/1/24,11:45:00,7544.89,7544.89,7544.89,7544.89,277000000
2008/1/24,11:46:00,7550.31,7550.31,7550.31,7550.31,400000000
2008/1/24,11:47:00,7551.65,7551.65,7551.65,7551.65,436000000
2008/1/24,11:48:00,7561.70,7561.70,7561.70,7561.70,558000000
2008/1/24,11:49:00,7561.99,7561.99,7561.99,7561.99,395000000
2008/1/24,11:50:00,7560.43,7560.43,7560.43,7560.43,397000000
2008/1/24,11:51:00,7563.48,7563.48,7563.48,7563.48,528000000
2008/1/24,11:52:00,7559.33,7559.33,7559.33,7559.33,292000000
2008/1/24,11:53:00,7560.36,7560.36,7560.36,7560.36,334000000
2008/1/24,11:54:00,7554.79,7554.79,7554.79,7554.79,327000000
2008/1/24,11:55:00,7554.01,7554.01,7554.01,7554.01,243000000
2008/1/24,11:56:00,7549.10,7549.10,7549.10,7549.10,428000000
2008/1/24,11:57:00,7541.82,7541.82,7541.82,7541.82,336000000
2008/1/24,11:58:00,7532.24,7532.24,7532.24,7532.24,461000000
2008/1/24,11:59:00,7539.75,7539.75,7539.75,7539.75,379000000
2008/1/24,12:00:00,7532.67,7532.67,7532.67,7532.67,246000000
2008/1/24,12:01:00,7539.88,7539.88,7539.88,7539.88,316000000
2008/1/24,12:02:00,7531.34,7531.34,7531.34,7531.34,239000000
2008/1/24,12:03:00,7535.13,7535.13,7535.13,7535.13,276000000
2008/1/24,12:04:00,7533.90,7533.90,7533.90,7533.90,159000000
2008/1/24,12:05:00,7537.99,7537.99,7537.99,7537.99,265000000
2008/1/24,12:06:00,7540.49,7540.49,7540.49,7540.49,294000000
2008/1/24,12:07:00,7541.48,7541.48,7541.48,7541.48,163000000
2008/1/24,12:08:00,7540.20,7540.20,7540.20,7540.20,275000000
2008/1/24,12:09:00,7543.42,7543.42,7543.42,7543.42,303000000
2008/1/24,12:10:00,7544.47,7544.47,7544.47,7544.47,306000000
2008/1/24,12:11:00,7542.72,7542.72,7542.72,7542.72,349000000
2008/1/24,12:12:00,7539.96,7539.96,7539.96,7539.96,255000000
2008/1/24,12:13:00,7542.21,7542.21,7542.21,7542.21,375000000
2008/1/24,12:14:00,7541.67,7541.67,7541.67,7541.67,320000000
2008/1/24,12:15:00,7544.53,7544.53,7544.53,7544.53,403000000
2008/1/24,12:16:00,7542.93,7542.93,7542.93,7542.93,479000000
2008/1/24,12:17:00,7547.91,7547.91,7547.91,7547.91,373000000
2008/1/24,12:18:00,7555.79,7555.79,7555.79,7555.79,676000000
2008/1/24,12:19:00,7563.90,7563.90,7563.90,7563.90,527000000
2008/1/24,12:20:00,7565.03,7565.03,7565.03,7565.03,523000000
2008/1/24,12:21:00,7566.72,7566.72,7566.72,7566.72,695000000
2008/1/24,12:22:00,7567.11,7567.11,7567.11,7567.11,444000000
2008/1/24,12:23:00,7567.05,7567.05,7567.05,7567.05,508000000
2008/1/24,12:24:00,7565.99,7565.99,7565.99,7565.99,402000000
2008/1/24,12:25:00,7561.95,7561.95,7561.95,7561.95,338000000
2008/1/24,12:26:00,7558.97,7558.97,7558.97,7558.97,402000000
2008/1/24,12:27:00,7556.62,7556.62,7556.62,7556.62,333000000
2008/1/24,12:28:00,7557.84,7557.84,7557.84,7557.84,414000000
2008/1/24,12:29:00,7558.64,7558.64,7558.64,7558.64,281000000
2008/1/24,12:30:00,7558.26,7558.26,7558.26,7558.26,258000000
2008/1/24,12:31:00,7556.91,7556.91,7556.91,7556.91,293000000
2008/1/24,12:32:00,7556.46,7556.46,7556.46,7556.46,193000000
2008/1/24,12:33:00,7555.66,7555.66,7555.66,7555.66,294000000
2008/1/24,12:34:00,7555.53,7555.53,7555.53,7555.53,226000000
2008/1/24,12:35:00,7553.04,7553.04,7553.04,7553.04,214000000
2008/1/24,12:36:00,7553.15,7553.15,7553.15,7553.15,354000000
2008/1/24,12:37:00,7552.45,7552.45,7552.45,7552.45,229000000
2008/1/24,12:38:00,7550.55,7550.55,7550.55,7550.55,259000000
2008/1/24,12:39:00,7550.82,7550.82,7550.82,7550.82,192000000
2008/1/24,12:40:00,7551.37,7551.37,7551.37,7551.37,209000000
2008/1/24,12:41:00,7551.33,7551.33,7551.33,7551.33,234000000
2008/1/24,12:42:00,7553.19,7553.19,7553.19,7553.19,219000000
2008/1/24,12:43:00,7551.74,7551.74,7551.74,7551.74,407000000
2008/1/24,12:44:00,7549.01,7549.01,7549.01,7549.01,329000000
2008/1/24,12:45:00,7544.88,7544.88,7544.88,7544.88,378000000
2008/1/24,12:46:00,7532.37,7532.37,7532.37,7532.37,556000000
2008/1/24,12:47:00,7525.89,7525.89,7525.89,7525.89,627000000
2008/1/24,12:48:00,7512.26,7512.26,7512.26,7512.26,754000000
2008/1/24,12:49:00,7504.36,7504.36,7504.36,7504.36,526000000
2008/1/24,12:50:00,7507.50,7507.50,7507.50,7507.50,450000000
2008/1/24,12:51:00,7505.95,7505.95,7505.95,7505.95,507000000
2008/1/24,12:52:00,7511.38,7511.38,7511.38,7511.38,311000000
2008/1/24,12:53:00,7510.30,7510.30,7510.30,7510.30,388000000
2008/1/24,12:54:00,7513.34,7513.34,7513.34,7513.34,258000000
2008/1/24,12:55:00,7515.42,7515.42,7515.42,7515.42,269000000
2008/1/24,12:56:00,7518.30,7518.30,7518.30,7518.30,299000000
2008/1/24,12:57:00,7519.15,7519.15,7519.15,7519.15,223000000
2008/1/24,12:58:00,7526.90,7526.90,7526.90,7526.90,351000000
2008/1/24,12:59:00,7528.08,7528.08,7528.08,7528.08,305000000
2008/1/24,13:00:00,7523.11,7523.11,7523.11,7523.11,277000000
2008/1/24,13:01:00,7524.02,7524.02,7524.02,7524.02,322000000
2008/1/24,13:02:00,7524.21,7524.21,7524.21,7524.21,222000000
2008/1/24,13:03:00,7526.66,7526.66,7526.66,7526.66,324000000
2008/1/24,13:04:00,7530.15,7530.15,7530.15,7530.15,401000000
2008/1/24,13:05:00,7534.97,7534.97,7534.97,7534.97,284000000
2008/1/24,13:06:00,7534.34,7534.34,7534.34,7534.34,434000000
2008/1/24,13:07:00,7535.09,7535.09,7535.09,7535.09,326000000
2008/1/24,13:08:00,7538.77,7538.77,7538.77,7538.77,444000000
2008/1/24,13:09:00,7543.86,7543.86,7543.86,7543.86,399000000
2008/1/24,13:10:00,7546.26,7546.26,7546.26,7546.26,465000000
2008/1/24,13:11:00,7551.14,7551.14,7551.14,7551.14,708000000
2008/1/24,13:12:00,7555.12,7555.12,7555.12,7555.12,789000000
2008/1/24,13:13:00,7560.80,7560.80,7560.80,7560.80,867000000
2008/1/24,13:14:00,7563.55,7563.55,7563.55,7563.55,680000000
2008/1/24,13:15:00,7564.61,7564.61,7564.61,7564.61,573000000
2008/1/24,13:16:00,7562.67,7562.67,7562.67,7562.67,588000000
2008/1/24,13:17:00,7556.11,7556.11,7556.11,7556.11,472000000
2008/1/24,13:18:00,7549.33,7549.33,7549.33,7549.33,768000000
2008/1/24,13:19:00,7547.34,7547.34,7547.34,7547.34,420000000
2008/1/24,13:20:00,7544.01,7544.01,7544.01,7544.01,423000000
2008/1/24,13:21:00,7541.23,7541.23,7541.23,7541.23,682000000
2008/1/24,13:22:00,7535.69,7535.69,7535.69,7535.69,614000000
2008/1/24,13:23:00,7531.96,7531.96,7531.96,7531.96,577000000
2008/1/24,13:24:00,7531.89,7531.89,7531.89,7531.89,555000000
2008/1/24,13:25:00,7532.66,7532.66,7532.66,7532.66,516000000
2008/1/24,13:26:00,7532.67,7532.67,7532.67,7532.67,0
2008/1/24,13:27:00,7532.67,7532.67,7532.67,7532.67,0
2008/1/24,13:28:00,7532.67,7532.67,7532.67,7532.67,0
2008/1/24,13:29:00,7532.67,7532.67,7532.67,7532.67,0
2008/1/24,13:30:00,7517.05,7517.05,7517.05,7517.05,66032640
2008/1/25,09:01:00,7648.29,7648.29,7648.29,7648.29,157032448
2008/1/25,09:02:00,7651.70,7651.70,7651.70,7651.70,1383000064
2008/1/25,09:03:00,7653.53,7653.53,7653.53,7653.53,1351000064
2008/1/25,09:04:00,7654.05,7654.05,7654.05,7654.05,1572000000
2008/1/25,09:05:00,7660.98,7660.98,7660.98,7660.98,1492000000
2008/1/25,09:06:00,7668.15,7668.15,7668.15,7668.15,1680000000
2008/1/25,09:07:00,7677.98,7677.98,7677.98,7677.98,1548000000
2008/1/25,09:08:00,7683.92,7683.92,7683.92,7683.92,1292000000
2008/1/25,09:09:00,7686.28,7686.28,7686.28,7686.28,1544999936
2008/1/25,09:10:00,7694.72,7694.72,7694.72,7694.72,1043000000
2008/1/25,09:11:00,7687.15,7687.15,7687.15,7687.15,1292000000
2008/1/25,09:12:00,7676.04,7676.04,7676.04,7676.04,1090000000
2008/1/25,09:13:00,7669.31,7669.31,7669.31,7669.31,1102000000
2008/1/25,09:14:00,7662.58,7662.58,7662.58,7662.58,1061000000
2008/1/25,09:15:00,7660.77,7660.77,7660.77,7660.77,744000000
2008/1/25,09:16:00,7663.93,7663.93,7663.93,7663.93,889000000
2008/1/25,09:17:00,7680.03,7680.03,7680.03,7680.03,812000000
2008/1/25,09:18:00,7678.68,7678.68,7678.68,7678.68,798000000
2008/1/25,09:19:00,7685.62,7685.62,7685.62,7685.62,794000000
2008/1/25,09:20:00,7684.16,7684.16,7684.16,7684.16,557000000
2008/1/25,09:21:00,7684.95,7684.95,7684.95,7684.95,769000000
2008/1/25,09:22:00,7680.41,7680.41,7680.41,7680.41,650000000
2008/1/25,09:23:00,7680.70,7680.70,7680.70,7680.70,690000000
2008/1/25,09:24:00,7679.03,7679.03,7679.03,7679.03,777000000
2008/1/25,09:25:00,7677.86,7677.86,7677.86,7677.86,512000000
2008/1/25,09:26:00,7678.54,7678.54,7678.54,7678.54,571000000
2008/1/25,09:27:00,7677.37,7677.37,7677.37,7677.37,404000000
2008/1/25,09:28:00,7675.76,7675.76,7675.76,7675.76,522000000
2008/1/25,09:29:00,7677.18,7677.18,7677.18,7677.18,518000000
2008/1/25,09:30:00,7675.06,7675.06,7675.06,7675.06,460000000
2008/1/25,09:31:00,7673.65,7673.65,7673.65,7673.65,731000000
2008/1/25,09:32:00,7670.00,7670.00,7670.00,7670.00,423000000
2008/1/25,09:33:00,7668.27,7668.27,7668.27,7668.27,520000000
2008/1/25,09:34:00,7666.77,7666.77,7666.77,7666.77,492000000
2008/1/25,09:35:00,7666.41,7666.41,7666.41,7666.41,507000000
2008/1/25,09:36:00,7669.33,7669.33,7669.33,7669.33,727000000
2008/1/25,09:37:00,7674.41,7674.41,7674.41,7674.41,534000000
2008/1/25,09:38:00,7678.25,7678.25,7678.25,7678.25,573000000
2008/1/25,09:39:00,7679.65,7679.65,7679.65,7679.65,467000000
2008/1/25,09:40:00,7679.31,7679.31,7679.31,7679.31,542000000
2008/1/25,09:41:00,7681.89,7681.89,7681.89,7681.89,582000000
2008/1/25,09:42:00,7680.99,7680.99,7680.99,7680.99,403000000
2008/1/25,09:43:00,7679.08,7679.08,7679.08,7679.08,495000000
2008/1/25,09:44:00,7677.06,7677.06,7677.06,7677.06,600000000
2008/1/25,09:45:00,7676.67,7676.67,7676.67,7676.67,364000000
2008/1/25,09:46:00,7679.76,7679.76,7679.76,7679.76,522000000
2008/1/25,09:47:00,7681.00,7681.00,7681.00,7681.00,371000000
2008/1/25,09:48:00,7682.13,7682.13,7682.13,7682.13,470000000
2008/1/25,09:49:00,7682.24,7682.24,7682.24,7682.24,403000000
2008/1/25,09:50:00,7692.00,7692.00,7692.00,7692.00,560000000
2008/1/25,09:51:00,7698.45,7698.45,7698.45,7698.45,700000000
2008/1/25,09:52:00,7706.14,7706.14,7706.14,7706.14,727000000
2008/1/25,09:53:00,7711.22,7711.22,7711.22,7711.22,832000000
2008/1/25,09:54:00,7714.71,7714.71,7714.71,7714.71,699000000
2008/1/25,09:55:00,7716.81,7716.81,7716.81,7716.81,566000000
2008/1/25,09:56:00,7712.55,7712.55,7712.55,7712.55,732000000
2008/1/25,09:57:00,7712.62,7712.62,7712.62,7712.62,533000000
2008/1/25,09:58:00,7711.18,7711.18,7711.18,7711.18,634000000
2008/1/25,09:59:00,7710.10,7710.10,7710.10,7710.10,475000000
2008/1/25,10:00:00,7708.93,7708.93,7708.93,7708.93,448000000
2008/1/25,10:01:00,7708.66,7708.66,7708.66,7708.66,664000000
2008/1/25,10:02:00,7712.59,7712.59,7712.59,7712.59,452000000
2008/1/25,10:03:00,7712.30,7712.30,7712.30,7712.30,477000000
2008/1/25,10:04:00,7713.47,7713.47,7713.47,7713.47,419000000
2008/1/25,10:05:00,7713.04,7713.04,7713.04,7713.04,398000000
2008/1/25,10:06:00,7714.16,7714.16,7714.16,7714.16,425000000
2008/1/25,10:07:00,7713.13,7713.13,7713.13,7713.13,333000000
2008/1/25,10:08:00,7716.10,7716.10,7716.10,7716.10,430000000
2008/1/25,10:09:00,7717.92,7717.92,7717.92,7717.92,335000000
2008/1/25,10:10:00,7719.70,7719.70,7719.70,7719.70,358000000
2008/1/25,10:11:00,7720.35,7720.35,7720.35,7720.35,539000000
2008/1/25,10:12:00,7724.67,7724.67,7724.67,7724.67,390000000
2008/1/25,10:13:00,7727.47,7727.47,7727.47,7727.47,663000000
2008/1/25,10:14:00,7732.27,7732.27,7732.27,7732.27,550000000
2008/1/25,10:15:00,7732.81,7732.81,7732.81,7732.81,441000000
2008/1/25,10:16:00,7733.73,7733.73,7733.73,7733.73,586000000
2008/1/25,10:17:00,7732.61,7732.61,7732.61,7732.61,383000000
2008/1/25,10:18:00,7730.73,7730.73,7730.73,7730.73,562000000
2008/1/25,10:19:00,7731.71,7731.71,7731.71,7731.71,398000000
2008/1/25,10:20:00,7732.43,7732.43,7732.43,7732.43,363000000
2008/1/25,10:21:00,7729.15,7729.15,7729.15,7729.15,564000000
2008/1/25,10:22:00,7725.92,7725.92,7725.92,7725.92,380000000
2008/1/25,10:23:00,7725.96,7725.96,7725.96,7725.96,328000000
2008/1/25,10:24:00,7720.49,7720.49,7720.49,7720.49,319000000
2008/1/25,10:25:00,7721.05,7721.05,7721.05,7721.05,269000000
2008/1/25,10:26:00,7717.73,7717.73,7717.73,7717.73,368000000
2008/1/25,10:27:00,7718.97,7718.97,7718.97,7718.97,244000000
2008/1/25,10:28:00,7717.06,7717.06,7717.06,7717.06,328000000
2008/1/25,10:29:00,7717.96,7717.96,7717.96,7717.96,253000000
2008/1/25,10:30:00,7716.90,7716.90,7716.90,7716.90,214000000
2008/1/25,10:31:00,7715.26,7715.26,7715.26,7715.26,291000000
2008/1/25,10:32:00,7713.71,7713.71,7713.71,7713.71,214000000
2008/1/25,10:33:00,7712.73,7712.73,7712.73,7712.73,323000000
2008/1/25,10:34:00,7707.66,7707.66,7707.66,7707.66,272000000
2008/1/25,10:35:00,7705.72,7705.72,7705.72,7705.72,281000000
2008/1/25,10:36:00,7701.13,7701.13,7701.13,7701.13,513000000
2008/1/25,10:37:00,7696.09,7696.09,7696.09,7696.09,315000000
2008/1/25,10:38:00,7693.46,7693.46,7693.46,7693.46,392000000
2008/1/25,10:39:00,7691.84,7691.84,7691.84,7691.84,388000000
2008/1/25,10:40:00,7691.75,7691.75,7691.75,7691.75,338000000
2008/1/25,10:41:00,7693.88,7693.88,7693.88,7693.88,357000000
2008/1/25,10:42:00,7693.62,7693.62,7693.62,7693.62,265000000
2008/1/25,10:43:00,7693.46,7693.46,7693.46,7693.46,296000000
2008/1/25,10:44:00,7696.08,7696.08,7696.08,7696.08,236000000
2008/1/25,10:45:00,7697.38,7697.38,7697.38,7697.38,196000000
2008/1/25,10:46:00,7699.05,7699.05,7699.05,7699.05,249000000
2008/1/25,10:47:00,7701.89,7701.89,7701.89,7701.89,157000000
2008/1/25,10:48:00,7703.60,7703.60,7703.60,7703.60,242000000
2008/1/25,10:49:00,7703.45,7703.45,7703.45,7703.45,213000000
2008/1/25,10:50:00,7705.18,7705.18,7705.18,7705.18,165000000
2008/1/25,10:51:00,7705.24,7705.24,7705.24,7705.24,218000000
2008/1/25,10:52:00,7704.95,7704.95,7704.95,7704.95,166000000
2008/1/25,10:53:00,7702.79,7702.79,7702.79,7702.79,216000000
2008/1/25,10:54:00,7700.31,7700.31,7700.31,7700.31,314000000
2008/1/25,10:55:00,7699.90,7699.90,7699.90,7699.90,187000000
2008/1/25,10:56:00,7699.95,7699.95,7699.95,7699.95,221000000
2008/1/25,10:57:00,7700.09,7700.09,7700.09,7700.09,156000000
2008/1/25,10:58:00,7699.26,7699.26,7699.26,7699.26,190000000
2008/1/25,10:59:00,7699.96,7699.96,7699.96,7699.96,148000000
2008/1/25,11:00:00,7702.49,7702.49,7702.49,7702.49,183000000
2008/1/25,11:01:00,7700.28,7700.28,7700.28,7700.28,242000000
2008/1/25,11:02:00,7703.73,7703.73,7703.73,7703.73,142000000
2008/1/25,11:03:00,7701.42,7701.42,7701.42,7701.42,221000000
2008/1/25,11:04:00,7701.57,7701.57,7701.57,7701.57,263000000
2008/1/25,11:05:00,7703.50,7703.50,7703.50,7703.50,199000000
2008/1/25,11:06:00,7702.30,7702.30,7702.30,7702.30,272000000
2008/1/25,11:07:00,7703.53,7703.53,7703.53,7703.53,185000000
2008/1/25,11:08:00,7706.05,7706.05,7706.05,7706.05,256000000
2008/1/25,11:09:00,7706.54,7706.54,7706.54,7706.54,267000000
2008/1/25,11:10:00,7706.80,7706.80,7706.80,7706.80,348000000
2008/1/25,11:11:00,7711.65,7711.65,7711.65,7711.65,331000000
2008/1/25,11:12:00,7713.40,7713.40,7713.40,7713.40,278000000
2008/1/25,11:13:00,7715.07,7715.07,7715.07,7715.07,361000000
2008/1/25,11:14:00,7715.57,7715.57,7715.57,7715.57,312000000
2008/1/25,11:15:00,7717.08,7717.08,7717.08,7717.08,333000000
2008/1/25,11:16:00,7717.84,7717.84,7717.84,7717.84,601000000
2008/1/25,11:17:00,7716.81,7716.81,7716.81,7716.81,338000000
2008/1/25,11:18:00,7715.52,7715.52,7715.52,7715.52,421000000
2008/1/25,11:19:00,7715.54,7715.54,7715.54,7715.54,357000000
2008/1/25,11:20:00,7714.50,7714.50,7714.50,7714.50,239000000
2008/1/25,11:21:00,7715.94,7715.94,7715.94,7715.94,367000000
2008/1/25,11:22:00,7714.58,7714.58,7714.58,7714.58,191000000
2008/1/25,11:23:00,7712.85,7712.85,7712.85,7712.85,217000000
2008/1/25,11:24:00,7714.58,7714.58,7714.58,7714.58,220000000
2008/1/25,11:25:00,7714.55,7714.55,7714.55,7714.55,260000000
2008/1/25,11:26:00,7713.09,7713.09,7713.09,7713.09,269000000
2008/1/25,11:27:00,7711.69,7711.69,7711.69,7711.69,256000000
2008/1/25,11:28:00,7710.64,7710.64,7710.64,7710.64,302000000
2008/1/25,11:29:00,7709.07,7709.07,7709.07,7709.07,242000000
2008/1/25,11:30:00,7706.64,7706.64,7706.64,7706.64,211000000
2008/1/25,11:31:00,7705.27,7705.27,7705.27,7705.27,264000000
2008/1/25,11:32:00,7703.58,7703.58,7703.58,7703.58,276000000
2008/1/25,11:33:00,7699.42,7699.42,7699.42,7699.42,399000000
2008/1/25,11:34:00,7691.98,7691.98,7691.98,7691.98,492000000
2008/1/25,11:35:00,7690.24,7690.24,7690.24,7690.24,343000000
2008/1/25,11:36:00,7684.88,7684.88,7684.88,7684.88,522000000
2008/1/25,11:37:00,7685.43,7685.43,7685.43,7685.43,313000000
2008/1/25,11:38:00,7684.97,7684.97,7684.97,7684.97,319000000
2008/1/25,11:39:00,7684.62,7684.62,7684.62,7684.62,272000000
2008/1/25,11:40:00,7684.50,7684.50,7684.50,7684.50,182000000
2008/1/25,11:41:00,7685.83,7685.83,7685.83,7685.83,208000000
2008/1/25,11:42:00,7686.76,7686.76,7686.76,7686.76,163000000
2008/1/25,11:43:00,7689.42,7689.42,7689.42,7689.42,248000000
2008/1/25,11:44:00,7689.19,7689.19,7689.19,7689.19,233000000
2008/1/25,11:45:00,7689.07,7689.07,7689.07,7689.07,141000000
2008/1/25,11:46:00,7688.80,7688.80,7688.80,7688.80,193000000
2008/1/25,11:47:00,7689.40,7689.40,7689.40,7689.40,164000000
2008/1/25,11:48:00,7689.82,7689.82,7689.82,7689.82,204000000
2008/1/25,11:49:00,7684.52,7684.52,7684.52,7684.52,261000000
2008/1/25,11:50:00,7682.06,7682.06,7682.06,7682.06,228000000
2008/1/25,11:51:00,7680.26,7680.26,7680.26,7680.26,304000000
2008/1/25,11:52:00,7680.38,7680.38,7680.38,7680.38,197000000
2008/1/25,11:53:00,7682.01,7682.01,7682.01,7682.01,282000000
2008/1/25,11:54:00,7682.15,7682.15,7682.15,7682.15,182000000
2008/1/25,11:55:00,7683.55,7683.55,7683.55,7683.55,186000000
2008/1/25,11:56:00,7684.92,7684.92,7684.92,7684.92,200000000
2008/1/25,11:57:00,7684.61,7684.61,7684.61,7684.61,176000000
2008/1/25,11:58:00,7682.25,7682.25,7682.25,7682.25,215000000
2008/1/25,11:59:00,7684.86,7684.86,7684.86,7684.86,146000000
2008/1/25,12:00:00,7682.86,7682.86,7682.86,7682.86,212000000
2008/1/25,12:01:00,7681.52,7681.52,7681.52,7681.52,308000000
2008/1/25,12:02:00,7681.42,7681.42,7681.42,7681.42,158000000
2008/1/25,12:03:00,7683.87,7683.87,7683.87,7683.87,275000000
2008/1/25,12:04:00,7684.15,7684.15,7684.15,7684.15,162000000
2008/1/25,12:05:00,7681.46,7681.46,7681.46,7681.46,174000000
2008/1/25,12:06:00,7682.55,7682.55,7682.55,7682.55,241000000
2008/1/25,12:07:00,7683.76,7683.76,7683.76,7683.76,156000000
2008/1/25,12:08:00,7687.13,7687.13,7687.13,7687.13,218000000
2008/1/25,12:09:00,7689.46,7689.46,7689.46,7689.46,179000000
2008/1/25,12:10:00,7691.72,7691.72,7691.72,7691.72,313000000
2008/1/25,12:11:00,7693.00,7693.00,7693.00,7693.00,320000000
2008/1/25,12:12:00,7694.54,7694.54,7694.54,7694.54,197000000
2008/1/25,12:13:00,7695.29,7695.29,7695.29,7695.29,247000000
2008/1/25,12:14:00,7694.46,7694.46,7694.46,7694.46,201000000
2008/1/25,12:15:00,7696.06,7696.06,7696.06,7696.06,208000000
2008/1/25,12:16:00,7696.57,7696.57,7696.57,7696.57,299000000
2008/1/25,12:17:00,7697.07,7697.07,7697.07,7697.07,208000000
2008/1/25,12:18:00,7697.79,7697.79,7697.79,7697.79,253000000
2008/1/25,12:19:00,7699.35,7699.35,7699.35,7699.35,218000000
2008/1/25,12:20:00,7697.06,7697.06,7697.06,7697.06,149000000
2008/1/25,12:21:00,7696.32,7696.32,7696.32,7696.32,256000000
2008/1/25,12:22:00,7694.41,7694.41,7694.41,7694.41,176000000
2008/1/25,12:23:00,7690.71,7690.71,7690.71,7690.71,260000000
2008/1/25,12:24:00,7691.26,7691.26,7691.26,7691.26,185000000
2008/1/25,12:25:00,7692.86,7692.86,7692.86,7692.86,203000000
2008/1/25,12:26:00,7694.55,7694.55,7694.55,7694.55,281000000
2008/1/25,12:27:00,7694.99,7694.99,7694.99,7694.99,224000000
2008/1/25,12:28:00,7694.60,7694.60,7694.60,7694.60,350000000
2008/1/25,12:29:00,7695.66,7695.66,7695.66,7695.66,259000000
2008/1/25,12:30:00,7694.13,7694.13,7694.13,7694.13,318000000
2008/1/25,12:31:00,7696.66,7696.66,7696.66,7696.66,373000000
2008/1/25,12:32:00,7697.91,7697.91,7697.91,7697.91,272000000
2008/1/25,12:33:00,7700.23,7700.23,7700.23,7700.23,356000000
2008/1/25,12:34:00,7699.58,7699.58,7699.58,7699.58,297000000
2008/1/25,12:35:00,7703.00,7703.00,7703.00,7703.00,294000000
2008/1/25,12:36:00,7704.59,7704.59,7704.59,7704.59,411000000
2008/1/25,12:37:00,7703.66,7703.66,7703.66,7703.66,324000000
2008/1/25,12:38:00,7706.23,7706.23,7706.23,7706.23,441000000
2008/1/25,12:39:00,7707.64,7707.64,7707.64,7707.64,422000000
2008/1/25,12:40:00,7709.39,7709.39,7709.39,7709.39,412000000
2008/1/25,12:41:00,7715.46,7715.46,7715.46,7715.46,575000000
2008/1/25,12:42:00,7717.88,7717.88,7717.88,7717.88,387000000
2008/1/25,12:43:00,7718.78,7718.78,7718.78,7718.78,489000000
2008/1/25,12:44:00,7719.81,7719.81,7719.81,7719.81,367000000
2008/1/25,12:45:00,7718.29,7718.29,7718.29,7718.29,354000000
2008/1/25,12:46:00,7717.62,7717.62,7717.62,7717.62,360000000
2008/1/25,12:47:00,7719.10,7719.10,7719.10,7719.10,210000000
2008/1/25,12:48:00,7718.59,7718.59,7718.59,7718.59,327000000
2008/1/25,12:49:00,7717.44,7717.44,7717.44,7717.44,269000000
2008/1/25,12:50:00,7716.76,7716.76,7716.76,7716.76,231000000
2008/1/25,12:51:00,7716.80,7716.80,7716.80,7716.80,496000000
2008/1/25,12:52:00,7717.33,7717.33,7717.33,7717.33,476000000
2008/1/25,12:53:00,7715.72,7715.72,7715.72,7715.72,412000000
2008/1/25,12:54:00,7715.64,7715.64,7715.64,7715.64,215000000
2008/1/25,12:55:00,7714.36,7714.36,7714.36,7714.36,246000000
2008/1/25,12:56:00,7716.75,7716.75,7716.75,7716.75,354000000
2008/1/25,12:57:00,7714.23,7714.23,7714.23,7714.23,241000000
2008/1/25,12:58:00,7715.47,7715.47,7715.47,7715.47,291000000
2008/1/25,12:59:00,7716.89,7716.89,7716.89,7716.89,242000000
2008/1/25,13:00:00,7716.95,7716.95,7716.95,7716.95,349000000
2008/1/25,13:01:00,7718.71,7718.71,7718.71,7718.71,412000000
2008/1/25,13:02:00,7720.05,7720.05,7720.05,7720.05,272000000
2008/1/25,13:03:00,7720.72,7720.72,7720.72,7720.72,326000000
2008/1/25,13:04:00,7722.70,7722.70,7722.70,7722.70,407000000
2008/1/25,13:05:00,7726.57,7726.57,7726.57,7726.57,318000000
2008/1/25,13:06:00,7726.37,7726.37,7726.37,7726.37,404000000
2008/1/25,13:07:00,7731.95,7731.95,7731.95,7731.95,313000000
2008/1/25,13:08:00,7731.97,7731.97,7731.97,7731.97,462000000
2008/1/25,13:09:00,7731.39,7731.39,7731.39,7731.39,496000000
2008/1/25,13:10:00,7732.76,7732.76,7732.76,7732.76,430000000
2008/1/25,13:11:00,7733.73,7733.73,7733.73,7733.73,576000000
2008/1/25,13:12:00,7733.02,7733.02,7733.02,7733.02,313000000
2008/1/25,13:13:00,7737.34,7737.34,7737.34,7737.34,464000000
2008/1/25,13:14:00,7733.60,7733.60,7733.60,7733.60,361000000
2008/1/25,13:15:00,7733.29,7733.29,7733.29,7733.29,398000000
2008/1/25,13:16:00,7732.95,7732.95,7732.95,7732.95,703000000
2008/1/25,13:17:00,7734.38,7734.38,7734.38,7734.38,352000000
2008/1/25,13:18:00,7729.98,7729.98,7729.98,7729.98,440000000
2008/1/25,13:19:00,7732.96,7732.96,7732.96,7732.96,462000000
2008/1/25,13:20:00,7734.17,7734.17,7734.17,7734.17,680000000
2008/1/25,13:21:00,7735.01,7735.01,7735.01,7735.01,738000000
2008/1/25,13:22:00,7736.70,7736.70,7736.70,7736.70,484000000
2008/1/25,13:23:00,7735.95,7735.95,7735.95,7735.95,1050000000
2008/1/25,13:24:00,7737.60,7737.60,7737.60,7737.60,567000000
2008/1/25,13:25:00,7737.50,7737.50,7737.50,7737.50,564000000
2008/1/25,13:26:00,7737.52,7737.52,7737.52,7737.52,0
2008/1/25,13:27:00,7737.52,7737.52,7737.52,7737.52,0
2008/1/25,13:28:00,7737.52,7737.52,7737.52,7737.52,0
2008/1/25,13:29:00,7737.52,7737.52,7737.52,7737.52,0
2008/1/25,13:30:00,7739.59,7739.59,7739.59,7739.59,3545999872
2008/1/28,09:01:00,7678.81,7678.81,7678.81,7678.81,3848000000
2008/1/28,09:02:00,7679.10,7679.10,7679.10,7679.10,762000000
2008/1/28,09:03:00,7686.24,7686.24,7686.24,7686.24,875000000
2008/1/28,09:04:00,7686.37,7686.37,7686.37,7686.37,832000000
2008/1/28,09:05:00,7682.41,7682.41,7682.41,7682.41,667000000
2008/1/28,09:06:00,7670.98,7670.98,7670.98,7670.98,900000000
2008/1/28,09:07:00,7667.83,7667.83,7667.83,7667.83,664000000
2008/1/28,09:08:00,7668.79,7668.79,7668.79,7668.79,839000000
2008/1/28,09:09:00,7675.52,7675.52,7675.52,7675.52,949000000
2008/1/28,09:10:00,7682.84,7682.84,7682.84,7682.84,579000000
2008/1/28,09:11:00,7684.66,7684.66,7684.66,7684.66,670000000
2008/1/28,09:12:00,7683.04,7683.04,7683.04,7683.04,580000000
2008/1/28,09:13:00,7686.60,7686.60,7686.60,7686.60,575000000
2008/1/28,09:14:00,7690.46,7690.46,7690.46,7690.46,501000000
2008/1/28,09:15:00,7694.04,7694.04,7694.04,7694.04,418000000
2008/1/28,09:16:00,7696.79,7696.79,7696.79,7696.79,641000000
2008/1/28,09:17:00,7699.13,7699.13,7699.13,7699.13,514000000
2008/1/28,09:18:00,7703.73,7703.73,7703.73,7703.73,628000000
2008/1/28,09:19:00,7705.61,7705.61,7705.61,7705.61,631000000
2008/1/28,09:20:00,7703.96,7703.96,7703.96,7703.96,522000000
2008/1/28,09:21:00,7700.60,7700.60,7700.60,7700.60,689000000
2008/1/28,09:22:00,7699.05,7699.05,7699.05,7699.05,514000000
2008/1/28,09:23:00,7694.89,7694.89,7694.89,7694.89,595000000
2008/1/28,09:24:00,7685.27,7685.27,7685.27,7685.27,617000000
2008/1/28,09:25:00,7677.79,7677.79,7677.79,7677.79,489000000
2008/1/28,09:26:00,7668.06,7668.06,7668.06,7668.06,674000000
2008/1/28,09:27:00,7663.16,7663.16,7663.16,7663.16,500000000
2008/1/28,09:28:00,7663.03,7663.03,7663.03,7663.03,548000000
2008/1/28,09:29:00,7664.17,7664.17,7664.17,7664.17,631000000
2008/1/28,09:30:00,7668.13,7668.13,7668.13,7668.13,370000000
2008/1/28,09:31:00,7670.88,7670.88,7670.88,7670.88,517000000
2008/1/28,09:32:00,7670.64,7670.64,7670.64,7670.64,386000000
2008/1/28,09:33:00,7667.03,7667.03,7667.03,7667.03,433000000
2008/1/28,09:34:00,7669.98,7669.98,7669.98,7669.98,396000000
2008/1/28,09:35:00,7667.31,7667.31,7667.31,7667.31,301000000
2008/1/28,09:36:00,7665.94,7665.94,7665.94,7665.94,336000000
2008/1/28,09:37:00,7665.80,7665.80,7665.80,7665.80,369000000
2008/1/28,09:38:00,7662.48,7662.48,7662.48,7662.48,306000000
2008/1/28,09:39:00,7662.63,7662.63,7662.63,7662.63,337000000
2008/1/28,09:40:00,7663.89,7663.89,7663.89,7663.89,343000000
2008/1/28,09:41:00,7662.15,7662.15,7662.15,7662.15,335000000
2008/1/28,09:42:00,7660.79,7660.79,7660.79,7660.79,255000000
2008/1/28,09:43:00,7659.24,7659.24,7659.24,7659.24,273000000
2008/1/28,09:44:00,7655.53,7655.53,7655.53,7655.53,281000000
2008/1/28,09:45:00,7652.98,7652.98,7652.98,7652.98,314000000
2008/1/28,09:46:00,7641.89,7641.89,7641.89,7641.89,566000000
2008/1/28,09:47:00,7637.28,7637.28,7637.28,7637.28,434000000
2008/1/28,09:48:00,7634.88,7634.88,7634.88,7634.88,512000000
2008/1/28,09:49:00,7630.77,7630.77,7630.77,7630.77,450000000
2008/1/28,09:50:00,7627.41,7627.41,7627.41,7627.41,422000000
2008/1/28,09:51:00,7624.10,7624.10,7624.10,7624.10,612000000
2008/1/28,09:52:00,7618.72,7618.72,7618.72,7618.72,440000000
2008/1/28,09:53:00,7615.57,7615.57,7615.57,7615.57,597000000
2008/1/28,09:54:00,7618.16,7618.16,7618.16,7618.16,517000000
2008/1/28,09:55:00,7618.73,7618.73,7618.73,7618.73,417000000
2008/1/28,09:56:00,7620.64,7620.64,7620.64,7620.64,486000000
2008/1/28,09:57:00,7622.04,7622.04,7622.04,7622.04,292000000
2008/1/28,09:58:00,7626.34,7626.34,7626.34,7626.34,329000000
2008/1/28,09:59:00,7631.06,7631.06,7631.06,7631.06,315000000
2008/1/28,10:00:00,7633.95,7633.95,7633.95,7633.95,287000000
2008/1/28,10:01:00,7638.59,7638.59,7638.59,7638.59,340000000
2008/1/28,10:02:00,7636.04,7636.04,7636.04,7636.04,211000000
2008/1/28,10:03:00,7636.81,7636.81,7636.81,7636.81,289000000
2008/1/28,10:04:00,7634.61,7634.61,7634.61,7634.61,243000000
2008/1/28,10:05:00,7632.47,7632.47,7632.47,7632.47,219000000
2008/1/28,10:06:00,7627.86,7627.86,7627.86,7627.86,342000000
2008/1/28,10:07:00,7622.05,7622.05,7622.05,7622.05,249000000
2008/1/28,10:08:00,7618.90,7618.90,7618.90,7618.90,359000000
2008/1/28,10:09:00,7612.16,7612.16,7612.16,7612.16,354000000
2008/1/28,10:10:00,7607.48,7607.48,7607.48,7607.48,432000000
2008/1/28,10:11:00,7603.92,7603.92,7603.92,7603.92,532000000
2008/1/28,10:12:00,7605.58,7605.58,7605.58,7605.58,492000000
2008/1/28,10:13:00,7615.96,7615.96,7615.96,7615.96,499000000
2008/1/28,10:14:00,7618.26,7618.26,7618.26,7618.26,346000000
2008/1/28,10:15:00,7617.94,7617.94,7617.94,7617.94,258000000
2008/1/28,10:16:00,7616.76,7616.76,7616.76,7616.76,263000000
2008/1/28,10:17:00,7618.40,7618.40,7618.40,7618.40,222000000
2008/1/28,10:18:00,7616.66,7616.66,7616.66,7616.66,249000000
2008/1/28,10:19:00,7616.40,7616.40,7616.40,7616.40,188000000
2008/1/28,10:20:00,7615.55,7615.55,7615.55,7615.55,209000000
2008/1/28,10:21:00,7609.28,7609.28,7609.28,7609.28,429000000
2008/1/28,10:22:00,7606.36,7606.36,7606.36,7606.36,405000000
2008/1/28,10:23:00,7602.00,7602.00,7602.00,7602.00,414000000
2008/1/28,10:24:00,7598.77,7598.77,7598.77,7598.77,327000000
2008/1/28,10:25:00,7599.22,7599.22,7599.22,7599.22,305000000
2008/1/28,10:26:00,7599.71,7599.71,7599.71,7599.71,326000000
2008/1/28,10:27:00,7600.96,7600.96,7600.96,7600.96,234000000
2008/1/28,10:28:00,7602.33,7602.33,7602.33,7602.33,257000000
2008/1/28,10:29:00,7604.73,7604.73,7604.73,7604.73,218000000
2008/1/28,10:30:00,7606.26,7606.26,7606.26,7606.26,176000000
2008/1/28,10:31:00,7607.07,7607.07,7607.07,7607.07,239000000
2008/1/28,10:32:00,7606.60,7606.60,7606.60,7606.60,164000000
2008/1/28,10:33:00,7606.51,7606.51,7606.51,7606.51,196000000
2008/1/28,10:34:00,7608.18,7608.18,7608.18,7608.18,193000000
2008/1/28,10:35:00,7609.13,7609.13,7609.13,7609.13,230000000
2008/1/28,10:36:00,7612.08,7612.08,7612.08,7612.08,236000000
2008/1/28,10:37:00,7614.26,7614.26,7614.26,7614.26,180000000
2008/1/28,10:38:00,7614.91,7614.91,7614.91,7614.91,206000000
2008/1/28,10:39:00,7611.92,7611.92,7611.92,7611.92,245000000
2008/1/28,10:40:00,7614.29,7614.29,7614.29,7614.29,204000000
2008/1/28,10:41:00,7615.46,7615.46,7615.46,7615.46,254000000
2008/1/28,10:42:00,7618.94,7618.94,7618.94,7618.94,140000000
2008/1/28,10:43:00,7610.42,7610.42,7610.42,7610.42,280000000
2008/1/28,10:44:00,7611.71,7611.71,7611.71,7611.71,230000000
2008/1/28,10:45:00,7614.58,7614.58,7614.58,7614.58,144000000
2008/1/28,10:46:00,7610.17,7610.17,7610.17,7610.17,249000000
2008/1/28,10:47:00,7608.59,7608.59,7608.59,7608.59,242000000
2008/1/28,10:48:00,7598.27,7598.27,7598.27,7598.27,464000000
2008/1/28,10:49:00,7596.62,7596.62,7596.62,7596.62,354000000
2008/1/28,10:50:00,7592.03,7592.03,7592.03,7592.03,478000000
2008/1/28,10:51:00,7587.62,7587.62,7587.62,7587.62,529000000
2008/1/28,10:52:00,7586.11,7586.11,7586.11,7586.11,438000000
2008/1/28,10:53:00,7586.33,7586.33,7586.33,7586.33,460000000
2008/1/28,10:54:00,7586.42,7586.42,7586.42,7586.42,339000000
2008/1/28,10:55:00,7587.76,7587.76,7587.76,7587.76,263000000
2008/1/28,10:56:00,7588.26,7588.26,7588.26,7588.26,316000000
2008/1/28,10:57:00,7592.86,7592.86,7592.86,7592.86,241000000
2008/1/28,10:58:00,7595.23,7595.23,7595.23,7595.23,313000000
2008/1/28,10:59:00,7598.17,7598.17,7598.17,7598.17,184000000
2008/1/28,11:00:00,7599.99,7599.99,7599.99,7599.99,192000000
2008/1/28,11:01:00,7598.59,7598.59,7598.59,7598.59,231000000
2008/1/28,11:02:00,7597.99,7597.99,7597.99,7597.99,240000000
2008/1/28,11:03:00,7594.90,7594.90,7594.90,7594.90,282000000
2008/1/28,11:04:00,7593.84,7593.84,7593.84,7593.84,228000000
2008/1/28,11:05:00,7591.81,7591.81,7591.81,7591.81,203000000
2008/1/28,11:06:00,7586.92,7586.92,7586.92,7586.92,271000000
2008/1/28,11:07:00,7586.25,7586.25,7586.25,7586.25,183000000
2008/1/28,11:08:00,7584.35,7584.35,7584.35,7584.35,232000000
2008/1/28,11:09:00,7585.47,7585.47,7585.47,7585.47,231000000
2008/1/28,11:10:00,7587.00,7587.00,7587.00,7587.00,167000000
2008/1/28,11:11:00,7582.28,7582.28,7582.28,7582.28,328000000
2008/1/28,11:12:00,7576.36,7576.36,7576.36,7576.36,241000000
2008/1/28,11:13:00,7575.41,7575.41,7575.41,7575.41,361000000
2008/1/28,11:14:00,7572.69,7572.69,7572.69,7572.69,375000000
2008/1/28,11:15:00,7571.83,7571.83,7571.83,7571.83,320000000
2008/1/28,11:16:00,7568.05,7568.05,7568.05,7568.05,348000000
2008/1/28,11:17:00,7566.82,7566.82,7566.82,7566.82,253000000
2008/1/28,11:18:00,7559.90,7559.90,7559.90,7559.90,515000000
2008/1/28,11:19:00,7558.88,7558.88,7558.88,7558.88,343000000
2008/1/28,11:20:00,7558.56,7558.56,7558.56,7558.56,291000000
2008/1/28,11:21:00,7560.71,7560.71,7560.71,7560.71,332000000
2008/1/28,11:22:00,7563.56,7563.56,7563.56,7563.56,254000000
2008/1/28,11:23:00,7566.00,7566.00,7566.00,7566.00,395000000
2008/1/28,11:24:00,7568.35,7568.35,7568.35,7568.35,251000000
2008/1/28,11:25:00,7569.52,7569.52,7569.52,7569.52,219000000
2008/1/28,11:26:00,7572.41,7572.41,7572.41,7572.41,236000000
2008/1/28,11:27:00,7573.07,7573.07,7573.07,7573.07,184000000
2008/1/28,11:28:00,7569.58,7569.58,7569.58,7569.58,263000000
2008/1/28,11:29:00,7568.22,7568.22,7568.22,7568.22,351000000
2008/1/28,11:30:00,7567.06,7567.06,7567.06,7567.06,238000000
2008/1/28,11:31:00,7563.99,7563.99,7563.99,7563.99,251000000
2008/1/28,11:32:00,7559.23,7559.23,7559.23,7559.23,295000000
2008/1/28,11:33:00,7561.93,7561.93,7561.93,7561.93,229000000
2008/1/28,11:34:00,7562.16,7562.16,7562.16,7562.16,200000000
2008/1/28,11:35:00,7567.54,7567.54,7567.54,7567.54,221000000
2008/1/28,11:36:00,7568.49,7568.49,7568.49,7568.49,241000000
2008/1/28,11:37:00,7567.21,7567.21,7567.21,7567.21,152000000
2008/1/28,11:38:00,7568.11,7568.11,7568.11,7568.11,222000000
2008/1/28,11:39:00,7565.66,7565.66,7565.66,7565.66,245000000
2008/1/28,11:40:00,7565.13,7565.13,7565.13,7565.13,259000000
2008/1/28,11:41:00,7561.95,7561.95,7561.95,7561.95,270000000
2008/1/28,11:42:00,7560.52,7560.52,7560.52,7560.52,183000000
2008/1/28,11:43:00,7559.56,7559.56,7559.56,7559.56,237000000
2008/1/28,11:44:00,7559.65,7559.65,7559.65,7559.65,202000000
2008/1/28,11:45:00,7563.64,7563.64,7563.64,7563.64,172000000
2008/1/28,11:46:00,7568.50,7568.50,7568.50,7568.50,232000000
2008/1/28,11:47:00,7570.77,7570.77,7570.77,7570.77,167000000
2008/1/28,11:48:00,7577.77,7577.77,7577.77,7577.77,355000000
2008/1/28,11:49:00,7583.42,7583.42,7583.42,7583.42,301000000
2008/1/28,11:50:00,7589.30,7589.30,7589.30,7589.30,338000000
2008/1/28,11:51:00,7596.43,7596.43,7596.43,7596.43,383000000
2008/1/28,11:52:00,7598.16,7598.16,7598.16,7598.16,326000000
2008/1/28,11:53:00,7596.79,7596.79,7596.79,7596.79,334000000
2008/1/28,11:54:00,7587.86,7587.86,7587.86,7587.86,349000000
2008/1/28,11:55:00,7586.10,7586.10,7586.10,7586.10,299000000
2008/1/28,11:56:00,7585.92,7585.92,7585.92,7585.92,361000000
2008/1/28,11:57:00,7586.75,7586.75,7586.75,7586.75,187000000
2008/1/28,11:58:00,7588.37,7588.37,7588.37,7588.37,268000000
2008/1/28,11:59:00,7590.74,7590.74,7590.74,7590.74,320000000
2008/1/28,12:00:00,7593.53,7593.53,7593.53,7593.53,336000000
2008/1/28,12:01:00,7589.04,7589.04,7589.04,7589.04,694000000
2008/1/28,12:02:00,7586.10,7586.10,7586.10,7586.10,495000000
2008/1/28,12:03:00,7583.49,7583.49,7583.49,7583.49,416000000
2008/1/28,12:04:00,7579.99,7579.99,7579.99,7579.99,335000000
2008/1/28,12:05:00,7577.07,7577.07,7577.07,7577.07,285000000
2008/1/28,12:06:00,7566.26,7566.26,7566.26,7566.26,525000000
2008/1/28,12:07:00,7563.68,7563.68,7563.68,7563.68,416000000
2008/1/28,12:08:00,7557.34,7557.34,7557.34,7557.34,537000000
2008/1/28,12:09:00,7551.49,7551.49,7551.49,7551.49,393000000
2008/1/28,12:10:00,7549.47,7549.47,7549.47,7549.47,468000000
2008/1/28,12:11:00,7551.69,7551.69,7551.69,7551.69,361000000
2008/1/28,12:12:00,7556.01,7556.01,7556.01,7556.01,178000000
2008/1/28,12:13:00,7560.32,7560.32,7560.32,7560.32,257000000
2008/1/28,12:14:00,7560.94,7560.94,7560.94,7560.94,187000000
2008/1/28,12:15:00,7560.43,7560.43,7560.43,7560.43,178000000
2008/1/28,12:16:00,7561.11,7561.11,7561.11,7561.11,194000000
2008/1/28,12:17:00,7556.63,7556.63,7556.63,7556.63,281000000
2008/1/28,12:18:00,7547.26,7547.26,7547.26,7547.26,477000000
2008/1/28,12:19:00,7544.44,7544.44,7544.44,7544.44,368000000
2008/1/28,12:20:00,7546.03,7546.03,7546.03,7546.03,299000000
2008/1/28,12:21:00,7547.03,7547.03,7547.03,7547.03,278000000
2008/1/28,12:22:00,7548.40,7548.40,7548.40,7548.40,240000000
2008/1/28,12:23:00,7547.16,7547.16,7547.16,7547.16,313000000
2008/1/28,12:24:00,7540.87,7540.87,7540.87,7540.87,299000000
2008/1/28,12:25:00,7538.54,7538.54,7538.54,7538.54,341000000
2008/1/28,12:26:00,7537.68,7537.68,7537.68,7537.68,317000000
2008/1/28,12:27:00,7537.02,7537.02,7537.02,7537.02,231000000
2008/1/28,12:28:00,7538.14,7538.14,7538.14,7538.14,215000000
2008/1/28,12:29:00,7540.86,7540.86,7540.86,7540.86,233000000
2008/1/28,12:30:00,7542.69,7542.69,7542.69,7542.69,211000000
2008/1/28,12:31:00,7544.97,7544.97,7544.97,7544.97,209000000
2008/1/28,12:32:00,7547.55,7547.55,7547.55,7547.55,179000000
2008/1/28,12:33:00,7551.01,7551.01,7551.01,7551.01,236000000
2008/1/28,12:34:00,7554.39,7554.39,7554.39,7554.39,280000000
2008/1/28,12:35:00,7558.18,7558.18,7558.18,7558.18,293000000
2008/1/28,12:36:00,7564.15,7564.15,7564.15,7564.15,326000000
2008/1/28,12:37:00,7566.68,7566.68,7566.68,7566.68,213000000
2008/1/28,12:38:00,7570.25,7570.25,7570.25,7570.25,297000000
2008/1/28,12:39:00,7569.90,7569.90,7569.90,7569.90,285000000
2008/1/28,12:40:00,7566.84,7566.84,7566.84,7566.84,304000000
2008/1/28,12:41:00,7566.49,7566.49,7566.49,7566.49,244000000
2008/1/28,12:42:00,7566.43,7566.43,7566.43,7566.43,187000000
2008/1/28,12:43:00,7566.57,7566.57,7566.57,7566.57,225000000
2008/1/28,12:44:00,7565.74,7565.74,7565.74,7565.74,207000000
2008/1/28,12:45:00,7565.91,7565.91,7565.91,7565.91,215000000
2008/1/28,12:46:00,7563.66,7563.66,7563.66,7563.66,259000000
2008/1/28,12:47:00,7561.33,7561.33,7561.33,7561.33,169000000
2008/1/28,12:48:00,7558.75,7558.75,7558.75,7558.75,278000000
2008/1/28,12:49:00,7550.55,7550.55,7550.55,7550.55,352000000
2008/1/28,12:50:00,7548.45,7548.45,7548.45,7548.45,284000000
2008/1/28,12:51:00,7547.42,7547.42,7547.42,7547.42,310000000
2008/1/28,12:52:00,7548.05,7548.05,7548.05,7548.05,215000000
2008/1/28,12:53:00,7547.49,7547.49,7547.49,7547.49,275000000
2008/1/28,12:54:00,7548.99,7548.99,7548.99,7548.99,234000000
2008/1/28,12:55:00,7551.83,7551.83,7551.83,7551.83,177000000
2008/1/28,12:56:00,7551.40,7551.40,7551.40,7551.40,240000000
2008/1/28,12:57:00,7552.98,7552.98,7552.98,7552.98,209000000
2008/1/28,12:58:00,7559.70,7559.70,7559.70,7559.70,263000000
2008/1/28,12:59:00,7556.26,7556.26,7556.26,7556.26,330000000
2008/1/28,13:00:00,7553.70,7553.70,7553.70,7553.70,288000000
2008/1/28,13:01:00,7554.20,7554.20,7554.20,7554.20,275000000
2008/1/28,13:02:00,7550.86,7550.86,7550.86,7550.86,254000000
2008/1/28,13:03:00,7541.21,7541.21,7541.21,7541.21,511000000
2008/1/28,13:04:00,7538.13,7538.13,7538.13,7538.13,416000000
2008/1/28,13:05:00,7535.22,7535.22,7535.22,7535.22,424000000
2008/1/28,13:06:00,7527.97,7527.97,7527.97,7527.97,729000000
2008/1/28,13:07:00,7521.42,7521.42,7521.42,7521.42,546000000
2008/1/28,13:08:00,7516.98,7516.98,7516.98,7516.98,668000000
2008/1/28,13:09:00,7514.13,7514.13,7514.13,7514.13,517000000
2008/1/28,13:10:00,7514.79,7514.79,7514.79,7514.79,395000000
2008/1/28,13:11:00,7512.68,7512.68,7512.68,7512.68,513000000
2008/1/28,13:12:00,7513.17,7513.17,7513.17,7513.17,399000000
2008/1/28,13:13:00,7510.56,7510.56,7510.56,7510.56,459000000
2008/1/28,13:14:00,7509.67,7509.67,7509.67,7509.67,393000000
2008/1/28,13:15:00,7509.31,7509.31,7509.31,7509.31,350000000
2008/1/28,13:16:00,7506.19,7506.19,7506.19,7506.19,422000000
2008/1/28,13:17:00,7505.39,7505.39,7505.39,7505.39,346000000
2008/1/28,13:18:00,7501.85,7501.85,7501.85,7501.85,590000000
2008/1/28,13:19:00,7503.71,7503.71,7503.71,7503.71,444000000
2008/1/28,13:20:00,7500.08,7500.08,7500.08,7500.08,503000000
2008/1/28,13:21:00,7499.78,7499.78,7499.78,7499.78,591000000
2008/1/28,13:22:00,7493.92,7493.92,7493.92,7493.92,513000000
2008/1/28,13:23:00,7486.56,7486.56,7486.56,7486.56,795000000
2008/1/28,13:24:00,7482.16,7482.16,7482.16,7482.16,795000000
2008/1/28,13:25:00,7478.20,7478.20,7478.20,7478.20,679000000
2008/1/28,13:26:00,7478.20,7478.20,7478.20,7478.20,0
2008/1/28,13:27:00,7478.20,7478.20,7478.20,7478.20,0
2008/1/28,13:28:00,7478.20,7478.20,7478.20,7478.20,0
2008/1/28,13:29:00,7478.20,7478.20,7478.20,7478.20,0
2008/1/28,13:30:00,7485.79,7485.79,7485.79,7485.79,4233999872
2008/1/29,09:01:00,7593.71,7593.71,7593.71,7593.71,2580000000
2008/1/29,09:02:00,7601.58,7601.58,7601.58,7601.58,732000000
2008/1/29,09:03:00,7603.38,7603.38,7603.38,7603.38,820000000
2008/1/29,09:04:00,7598.29,7598.29,7598.29,7598.29,741000000
2008/1/29,09:05:00,7593.73,7593.73,7593.73,7593.73,636000000
2008/1/29,09:06:00,7585.95,7585.95,7585.95,7585.95,722000000
2008/1/29,09:07:00,7583.13,7583.13,7583.13,7583.13,565000000
2008/1/29,09:08:00,7581.66,7581.66,7581.66,7581.66,580000000
2008/1/29,09:09:00,7581.27,7581.27,7581.27,7581.27,673000000
2008/1/29,09:10:00,7579.15,7579.15,7579.15,7579.15,519000000
2008/1/29,09:11:00,7575.04,7575.04,7575.04,7575.04,656000000
2008/1/29,09:12:00,7565.20,7565.20,7565.20,7565.20,490000000
2008/1/29,09:13:00,7564.14,7564.14,7564.14,7564.14,488000000
2008/1/29,09:14:00,7563.02,7563.02,7563.02,7563.02,495000000
2008/1/29,09:15:00,7561.29,7561.29,7561.29,7561.29,400000000
2008/1/29,09:16:00,7557.58,7557.58,7557.58,7557.58,561000000
2008/1/29,09:17:00,7554.23,7554.23,7554.23,7554.23,515000000
2008/1/29,09:18:00,7545.33,7545.33,7545.33,7545.33,649000000
2008/1/29,09:19:00,7538.54,7538.54,7538.54,7538.54,901000000
2008/1/29,09:20:00,7534.96,7534.96,7534.96,7534.96,468000000
2008/1/29,09:21:00,7536.38,7536.38,7536.38,7536.38,708000000
2008/1/29,09:22:00,7537.39,7537.39,7537.39,7537.39,415000000
2008/1/29,09:23:00,7537.76,7537.76,7537.76,7537.76,459000000
2008/1/29,09:24:00,7540.34,7540.34,7540.34,7540.34,351000000
2008/1/29,09:25:00,7541.98,7541.98,7541.98,7541.98,326000000
2008/1/29,09:26:00,7548.38,7548.38,7548.38,7548.38,474000000
2008/1/29,09:27:00,7551.04,7551.04,7551.04,7551.04,374000000
2008/1/29,09:28:00,7557.26,7557.26,7557.26,7557.26,459000000
2008/1/29,09:29:00,7557.81,7557.81,7557.81,7557.81,413000000
2008/1/29,09:30:00,7556.06,7556.06,7556.06,7556.06,325000000
2008/1/29,09:31:00,7554.06,7554.06,7554.06,7554.06,457000000
2008/1/29,09:32:00,7551.62,7551.62,7551.62,7551.62,339000000
2008/1/29,09:33:00,7546.99,7546.99,7546.99,7546.99,386000000
2008/1/29,09:34:00,7544.10,7544.10,7544.10,7544.10,306000000
2008/1/29,09:35:00,7540.54,7540.54,7540.54,7540.54,267000000
2008/1/29,09:36:00,7533.99,7533.99,7533.99,7533.99,422000000
2008/1/29,09:37:00,7529.98,7529.98,7529.98,7529.98,370000000
2008/1/29,09:38:00,7520.76,7520.76,7520.76,7520.76,419000000
2008/1/29,09:39:00,7515.50,7515.50,7515.50,7515.50,532000000
2008/1/29,09:40:00,7512.33,7512.33,7512.33,7512.33,461000000
2008/1/29,09:41:00,7512.42,7512.42,7512.42,7512.42,617000000
2008/1/29,09:42:00,7514.21,7514.21,7514.21,7514.21,534000000
2008/1/29,09:43:00,7518.35,7518.35,7518.35,7518.35,522000000
2008/1/29,09:44:00,7518.47,7518.47,7518.47,7518.47,454000000
2008/1/29,09:45:00,7521.57,7521.57,7521.57,7521.57,392000000
2008/1/29,09:46:00,7517.75,7517.75,7517.75,7517.75,394000000
2008/1/29,09:47:00,7514.36,7514.36,7514.36,7514.36,293000000
2008/1/29,09:48:00,7508.28,7508.28,7508.28,7508.28,448000000
2008/1/29,09:49:00,7497.53,7497.53,7497.53,7497.53,569000000
2008/1/29,09:50:00,7489.15,7489.15,7489.15,7489.15,473000000
2008/1/29,09:51:00,7476.05,7476.05,7476.05,7476.05,771000000
2008/1/29,09:52:00,7468.69,7468.69,7468.69,7468.69,601000000
2008/1/29,09:53:00,7460.63,7460.63,7460.63,7460.63,698000000
2008/1/29,09:54:00,7454.82,7454.82,7454.82,7454.82,615000000
2008/1/29,09:55:00,7447.44,7447.44,7447.44,7447.44,523000000
2008/1/29,09:56:00,7448.95,7448.95,7448.95,7448.95,798000000
2008/1/29,09:57:00,7455.96,7455.96,7455.96,7455.96,632000000
2008/1/29,09:58:00,7472.29,7472.29,7472.29,7472.29,576000000
2008/1/29,09:59:00,7482.71,7482.71,7482.71,7482.71,543000000
2008/1/29,10:00:00,7490.90,7490.90,7490.90,7490.90,389000000
2008/1/29,10:01:00,7496.06,7496.06,7496.06,7496.06,488000000
2008/1/29,10:02:00,7497.22,7497.22,7497.22,7497.22,359000000
2008/1/29,10:03:00,7495.65,7495.65,7495.65,7495.65,400000000
2008/1/29,10:04:00,7495.03,7495.03,7495.03,7495.03,323000000
2008/1/29,10:05:00,7502.94,7502.94,7502.94,7502.94,388000000
2008/1/29,10:06:00,7509.27,7509.27,7509.27,7509.27,502000000
2008/1/29,10:07:00,7521.98,7521.98,7521.98,7521.98,510000000
2008/1/29,10:08:00,7524.54,7524.54,7524.54,7524.54,513000000
2008/1/29,10:09:00,7525.03,7525.03,7525.03,7525.03,450000000
2008/1/29,10:10:00,7523.85,7523.85,7523.85,7523.85,303000000
2008/1/29,10:11:00,7520.10,7520.10,7520.10,7520.10,338000000
2008/1/29,10:12:00,7514.83,7514.83,7514.83,7514.83,284000000
2008/1/29,10:13:00,7511.14,7511.14,7511.14,7511.14,304000000
2008/1/29,10:14:00,7505.86,7505.86,7505.86,7505.86,254000000
2008/1/29,10:15:00,7502.13,7502.13,7502.13,7502.13,246000000
2008/1/29,10:16:00,7497.49,7497.49,7497.49,7497.49,342000000
2008/1/29,10:17:00,7502.12,7502.12,7502.12,7502.12,221000000
2008/1/29,10:18:00,7501.27,7501.27,7501.27,7501.27,274000000
2008/1/29,10:19:00,7500.62,7500.62,7500.62,7500.62,240000000
2008/1/29,10:20:00,7498.93,7498.93,7498.93,7498.93,236000000
2008/1/29,10:21:00,7500.01,7500.01,7500.01,7500.01,241000000
2008/1/29,10:22:00,7498.58,7498.58,7498.58,7498.58,161000000
2008/1/29,10:23:00,7497.12,7497.12,7497.12,7497.12,242000000
2008/1/29,10:24:00,7495.77,7495.77,7495.77,7495.77,246000000
2008/1/29,10:25:00,7494.02,7494.02,7494.02,7494.02,197000000
2008/1/29,10:26:00,7490.60,7490.60,7490.60,7490.60,242000000
2008/1/29,10:27:00,7488.56,7488.56,7488.56,7488.56,226000000
2008/1/29,10:28:00,7483.44,7483.44,7483.44,7483.44,282000000
2008/1/29,10:29:00,7482.32,7482.32,7482.32,7482.32,241000000
2008/1/29,10:30:00,7482.01,7482.01,7482.01,7482.01,237000000
2008/1/29,10:31:00,7478.90,7478.90,7478.90,7478.90,275000000
2008/1/29,10:32:00,7479.91,7479.91,7479.91,7479.91,212000000
2008/1/29,10:33:00,7480.03,7480.03,7480.03,7480.03,301000000
2008/1/29,10:34:00,7488.14,7488.14,7488.14,7488.14,285000000
2008/1/29,10:35:00,7488.70,7488.70,7488.70,7488.70,232000000
2008/1/29,10:36:00,7495.66,7495.66,7495.66,7495.66,307000000
2008/1/29,10:37:00,7497.88,7497.88,7497.88,7497.88,236000000
2008/1/29,10:38:00,7501.77,7501.77,7501.77,7501.77,243000000
2008/1/29,10:39:00,7504.31,7504.31,7504.31,7504.31,258000000
2008/1/29,10:40:00,7505.25,7505.25,7505.25,7505.25,217000000
2008/1/29,10:41:00,7507.65,7507.65,7507.65,7507.65,303000000
2008/1/29,10:42:00,7505.91,7505.91,7505.91,7505.91,254000000
2008/1/29,10:43:00,7505.56,7505.56,7505.56,7505.56,302000000
2008/1/29,10:44:00,7504.20,7504.20,7504.20,7504.20,221000000
2008/1/29,10:45:00,7503.94,7503.94,7503.94,7503.94,220000000
2008/1/29,10:46:00,7503.27,7503.27,7503.27,7503.27,235000000
2008/1/29,10:47:00,7501.38,7501.38,7501.38,7501.38,216000000
2008/1/29,10:48:00,7499.50,7499.50,7499.50,7499.50,200000000
2008/1/29,10:49:00,7501.03,7501.03,7501.03,7501.03,187000000
2008/1/29,10:50:00,7498.49,7498.49,7498.49,7498.49,145000000
2008/1/29,10:51:00,7504.88,7504.88,7504.88,7504.88,319000000
2008/1/29,10:52:00,7508.95,7508.95,7508.95,7508.95,188000000
2008/1/29,10:53:00,7511.93,7511.93,7511.93,7511.93,237000000
2008/1/29,10:54:00,7513.59,7513.59,7513.59,7513.59,204000000
2008/1/29,10:55:00,7510.28,7510.28,7510.28,7510.28,198000000
2008/1/29,10:56:00,7509.70,7509.70,7509.70,7509.70,226000000
2008/1/29,10:57:00,7507.03,7507.03,7507.03,7507.03,196000000
2008/1/29,10:58:00,7505.76,7505.76,7505.76,7505.76,213000000
2008/1/29,10:59:00,7505.11,7505.11,7505.11,7505.11,206000000
2008/1/29,11:00:00,7502.27,7502.27,7502.27,7502.27,191000000
2008/1/29,11:01:00,7499.09,7499.09,7499.09,7499.09,265000000
2008/1/29,11:02:00,7497.66,7497.66,7497.66,7497.66,225000000
2008/1/29,11:03:00,7490.46,7490.46,7490.46,7490.46,378000000
2008/1/29,11:04:00,7488.11,7488.11,7488.11,7488.11,286000000
2008/1/29,11:05:00,7486.37,7486.37,7486.37,7486.37,243000000
2008/1/29,11:06:00,7488.00,7488.00,7488.00,7488.00,284000000
2008/1/29,11:07:00,7487.37,7487.37,7487.37,7487.37,158000000
2008/1/29,11:08:00,7487.71,7487.71,7487.71,7487.71,211000000
2008/1/29,11:09:00,7485.51,7485.51,7485.51,7485.51,171000000
2008/1/29,11:10:00,7485.17,7485.17,7485.17,7485.17,166000000
2008/1/29,11:11:00,7482.91,7482.91,7482.91,7482.91,269000000
2008/1/29,11:12:00,7480.60,7480.60,7480.60,7480.60,236000000
2008/1/29,11:13:00,7474.87,7474.87,7474.87,7474.87,431000000
2008/1/29,11:14:00,7470.27,7470.27,7470.27,7470.27,429000000
2008/1/29,11:15:00,7467.17,7467.17,7467.17,7467.17,386000000
2008/1/29,11:16:00,7463.03,7463.03,7463.03,7463.03,350000000
2008/1/29,11:17:00,7464.01,7464.01,7464.01,7464.01,273000000
2008/1/29,11:18:00,7465.19,7465.19,7465.19,7465.19,364000000
2008/1/29,11:19:00,7467.13,7467.13,7467.13,7467.13,216000000
2008/1/29,11:20:00,7468.49,7468.49,7468.49,7468.49,186000000
2008/1/29,11:21:00,7471.07,7471.07,7471.07,7471.07,211000000
2008/1/29,11:22:00,7471.18,7471.18,7471.18,7471.18,168000000
2008/1/29,11:23:00,7476.67,7476.67,7476.67,7476.67,224000000
2008/1/29,11:24:00,7477.24,7477.24,7477.24,7477.24,155000000
2008/1/29,11:25:00,7477.08,7477.08,7477.08,7477.08,134000000
2008/1/29,11:26:00,7476.06,7476.06,7476.06,7476.06,193000000
2008/1/29,11:27:00,7471.96,7471.96,7471.96,7471.96,164000000
2008/1/29,11:28:00,7463.08,7463.08,7463.08,7463.08,452000000
2008/1/29,11:29:00,7456.85,7456.85,7456.85,7456.85,369000000
2008/1/29,11:30:00,7453.97,7453.97,7453.97,7453.97,321000000
2008/1/29,11:31:00,7454.08,7454.08,7454.08,7454.08,306000000
2008/1/29,11:32:00,7455.65,7455.65,7455.65,7455.65,228000000
2008/1/29,11:33:00,7458.80,7458.80,7458.80,7458.80,315000000
2008/1/29,11:34:00,7466.20,7466.20,7466.20,7466.20,258000000
2008/1/29,11:35:00,7466.85,7466.85,7466.85,7466.85,209000000
2008/1/29,11:36:00,7464.90,7464.90,7464.90,7464.90,208000000
2008/1/29,11:37:00,7466.78,7466.78,7466.78,7466.78,134000000
2008/1/29,11:38:00,7468.79,7468.79,7468.79,7468.79,153000000
2008/1/29,11:39:00,7465.21,7465.21,7465.21,7465.21,134000000
2008/1/29,11:40:00,7466.74,7466.74,7466.74,7466.74,137000000
2008/1/29,11:41:00,7471.36,7471.36,7471.36,7471.36,206000000
2008/1/29,11:42:00,7469.33,7469.33,7469.33,7469.33,140000000
2008/1/29,11:43:00,7469.34,7469.34,7469.34,7469.34,188000000
2008/1/29,11:44:00,7469.78,7469.78,7469.78,7469.78,140000000
2008/1/29,11:45:00,7473.63,7473.63,7473.63,7473.63,215000000
2008/1/29,11:46:00,7473.78,7473.78,7473.78,7473.78,212000000
2008/1/29,11:47:00,7475.85,7475.85,7475.85,7475.85,137000000
2008/1/29,11:48:00,7478.72,7478.72,7478.72,7478.72,194000000
2008/1/29,11:49:00,7483.00,7483.00,7483.00,7483.00,249000000
2008/1/29,11:50:00,7490.20,7490.20,7490.20,7490.20,225000000
2008/1/29,11:51:00,7492.01,7492.01,7492.01,7492.01,346000000
2008/1/29,11:52:00,7500.95,7500.95,7500.95,7500.95,324000000
2008/1/29,11:53:00,7505.60,7505.60,7505.60,7505.60,489000000
2008/1/29,11:54:00,7505.69,7505.69,7505.69,7505.69,372000000
2008/1/29,11:55:00,7508.93,7508.93,7508.93,7508.93,416000000
2008/1/29,11:56:00,7515.55,7515.55,7515.55,7515.55,434000000
2008/1/29,11:57:00,7516.03,7516.03,7516.03,7516.03,312000000
2008/1/29,11:58:00,7518.57,7518.57,7518.57,7518.57,329000000
2008/1/29,11:59:00,7516.92,7516.92,7516.92,7516.92,291000000
2008/1/29,12:00:00,7514.86,7514.86,7514.86,7514.86,217000000
2008/1/29,12:01:00,7512.88,7512.88,7512.88,7512.88,243000000
2008/1/29,12:02:00,7515.73,7515.73,7515.73,7515.73,222000000
2008/1/29,12:03:00,7514.99,7514.99,7514.99,7514.99,241000000
2008/1/29,12:04:00,7513.32,7513.32,7513.32,7513.32,182000000
2008/1/29,12:05:00,7511.29,7511.29,7511.29,7511.29,174000000
2008/1/29,12:06:00,7509.31,7509.31,7509.31,7509.31,201000000
2008/1/29,12:07:00,7506.23,7506.23,7506.23,7506.23,156000000
2008/1/29,12:08:00,7503.83,7503.83,7503.83,7503.83,184000000
2008/1/29,12:09:00,7503.91,7503.91,7503.91,7503.91,125000000
2008/1/29,12:10:00,7501.70,7501.70,7501.70,7501.70,158000000
2008/1/29,12:11:00,7502.17,7502.17,7502.17,7502.17,183000000
2008/1/29,12:12:00,7507.77,7507.77,7507.77,7507.77,155000000
2008/1/29,12:13:00,7510.97,7510.97,7510.97,7510.97,307000000
2008/1/29,12:14:00,7518.03,7518.03,7518.03,7518.03,283000000
2008/1/29,12:15:00,7518.97,7518.97,7518.97,7518.97,301000000
2008/1/29,12:16:00,7523.21,7523.21,7523.21,7523.21,568000000
2008/1/29,12:17:00,7532.41,7532.41,7532.41,7532.41,415000000
2008/1/29,12:18:00,7534.81,7534.81,7534.81,7534.81,497000000
2008/1/29,12:19:00,7542.99,7542.99,7542.99,7542.99,421000000
2008/1/29,12:20:00,7542.41,7542.41,7542.41,7542.41,393000000
2008/1/29,12:21:00,7540.29,7540.29,7540.29,7540.29,415000000
2008/1/29,12:22:00,7539.27,7539.27,7539.27,7539.27,250000000
2008/1/29,12:23:00,7540.89,7540.89,7540.89,7540.89,308000000
2008/1/29,12:24:00,7540.30,7540.30,7540.30,7540.30,221000000
2008/1/29,12:25:00,7538.65,7538.65,7538.65,7538.65,231000000
2008/1/29,12:26:00,7537.61,7537.61,7537.61,7537.61,240000000
2008/1/29,12:27:00,7536.73,7536.73,7536.73,7536.73,216000000
2008/1/29,12:28:00,7534.75,7534.75,7534.75,7534.75,264000000
2008/1/29,12:29:00,7535.18,7535.18,7535.18,7535.18,197000000
2008/1/29,12:30:00,7533.30,7533.30,7533.30,7533.30,183000000
2008/1/29,12:31:00,7534.63,7534.63,7534.63,7534.63,264000000
2008/1/29,12:32:00,7535.05,7535.05,7535.05,7535.05,147000000
2008/1/29,12:33:00,7535.67,7535.67,7535.67,7535.67,241000000
2008/1/29,12:34:00,7538.02,7538.02,7538.02,7538.02,214000000
2008/1/29,12:35:00,7539.22,7539.22,7539.22,7539.22,218000000
2008/1/29,12:36:00,7540.90,7540.90,7540.90,7540.90,259000000
2008/1/29,12:37:00,7543.69,7543.69,7543.69,7543.69,219000000
2008/1/29,12:38:00,7545.59,7545.59,7545.59,7545.59,313000000
2008/1/29,12:39:00,7543.44,7543.44,7543.44,7543.44,206000000
2008/1/29,12:40:00,7540.77,7540.77,7540.77,7540.77,185000000
2008/1/29,12:41:00,7539.84,7539.84,7539.84,7539.84,229000000
2008/1/29,12:42:00,7540.39,7540.39,7540.39,7540.39,190000000
2008/1/29,12:43:00,7538.78,7538.78,7538.78,7538.78,270000000
2008/1/29,12:44:00,7539.28,7539.28,7539.28,7539.28,169000000
2008/1/29,12:45:00,7538.23,7538.23,7538.23,7538.23,171000000
2008/1/29,12:46:00,7539.24,7539.24,7539.24,7539.24,254000000
2008/1/29,12:47:00,7540.67,7540.67,7540.67,7540.67,212000000
2008/1/29,12:48:00,7544.28,7544.28,7544.28,7544.28,338000000
2008/1/29,12:49:00,7549.61,7549.61,7549.61,7549.61,284000000
2008/1/29,12:50:00,7555.04,7555.04,7555.04,7555.04,353000000
2008/1/29,12:51:00,7562.56,7562.56,7562.56,7562.56,463000000
2008/1/29,12:52:00,7561.07,7561.07,7561.07,7561.07,321000000
2008/1/29,12:53:00,7560.26,7560.26,7560.26,7560.26,393000000
2008/1/29,12:54:00,7556.22,7556.22,7556.22,7556.22,267000000
2008/1/29,12:55:00,7558.48,7558.48,7558.48,7558.48,303000000
2008/1/29,12:56:00,7555.71,7555.71,7555.71,7555.71,321000000
2008/1/29,12:57:00,7553.95,7553.95,7553.95,7553.95,214000000
2008/1/29,12:58:00,7551.78,7551.78,7551.78,7551.78,264000000
2008/1/29,12:59:00,7551.52,7551.52,7551.52,7551.52,216000000
2008/1/29,13:00:00,7550.39,7550.39,7550.39,7550.39,211000000
2008/1/29,13:01:00,7552.38,7552.38,7552.38,7552.38,308000000
2008/1/29,13:02:00,7551.38,7551.38,7551.38,7551.38,235000000
2008/1/29,13:03:00,7554.30,7554.30,7554.30,7554.30,346000000
2008/1/29,13:04:00,7558.99,7558.99,7558.99,7558.99,447000000
2008/1/29,13:05:00,7562.32,7562.32,7562.32,7562.32,316000000
2008/1/29,13:06:00,7563.86,7563.86,7563.86,7563.86,349000000
2008/1/29,13:07:00,7563.35,7563.35,7563.35,7563.35,277000000
2008/1/29,13:08:00,7564.17,7564.17,7564.17,7564.17,374000000
2008/1/29,13:09:00,7565.42,7565.42,7565.42,7565.42,360000000
2008/1/29,13:10:00,7565.54,7565.54,7565.54,7565.54,311000000
2008/1/29,13:11:00,7567.40,7567.40,7567.40,7567.40,472000000
2008/1/29,13:12:00,7569.60,7569.60,7569.60,7569.60,377000000
2008/1/29,13:13:00,7570.48,7570.48,7570.48,7570.48,541000000
2008/1/29,13:14:00,7569.77,7569.77,7569.77,7569.77,486000000
2008/1/29,13:15:00,7570.88,7570.88,7570.88,7570.88,465000000
2008/1/29,13:16:00,7567.49,7567.49,7567.49,7567.49,541000000
2008/1/29,13:17:00,7568.25,7568.25,7568.25,7568.25,568000000
2008/1/29,13:18:00,7567.21,7567.21,7567.21,7567.21,663000000
2008/1/29,13:19:00,7569.72,7569.72,7569.72,7569.72,426000000
2008/1/29,13:20:00,7569.64,7569.64,7569.64,7569.64,437000000
2008/1/29,13:21:00,7566.57,7566.57,7566.57,7566.57,545000000
2008/1/29,13:22:00,7562.32,7562.32,7562.32,7562.32,458000000
2008/1/29,13:23:00,7558.92,7558.92,7558.92,7558.92,625000000
2008/1/29,13:24:00,7555.81,7555.81,7555.81,7555.81,545000000
2008/1/29,13:25:00,7554.61,7554.61,7554.61,7554.61,525000000
2008/1/29,13:26:00,7554.61,7554.61,7554.61,7554.61,0
2008/1/29,13:27:00,7554.61,7554.61,7554.61,7554.61,0
2008/1/29,13:28:00,7554.61,7554.61,7554.61,7554.61,0
2008/1/29,13:29:00,7554.61,7554.61,7554.61,7554.61,0
2008/1/29,13:30:00,7576.42,7576.42,7576.42,7576.42,9032704
2008/1/30,09:01:00,7604.29,7604.29,7604.29,7604.29,2416000000
2008/1/30,09:02:00,7589.39,7589.39,7589.39,7589.39,759000000
2008/1/30,09:03:00,7584.27,7584.27,7584.27,7584.27,747000000
2008/1/30,09:04:00,7575.75,7575.75,7575.75,7575.75,734000000
2008/1/30,09:05:00,7573.26,7573.26,7573.26,7573.26,583000000
2008/1/30,09:06:00,7562.23,7562.23,7562.23,7562.23,785000000
2008/1/30,09:07:00,7552.97,7552.97,7552.97,7552.97,580000000
2008/1/30,09:08:00,7551.01,7551.01,7551.01,7551.01,559000000
2008/1/30,09:09:00,7553.57,7553.57,7553.57,7553.57,528000000
2008/1/30,09:10:00,7556.30,7556.30,7556.30,7556.30,486000000
2008/1/30,09:11:00,7554.47,7554.47,7554.47,7554.47,696000000
2008/1/30,09:12:00,7556.71,7556.71,7556.71,7556.71,532000000
2008/1/30,09:13:00,7562.78,7562.78,7562.78,7562.78,600000000
2008/1/30,09:14:00,7568.72,7568.72,7568.72,7568.72,565000000
2008/1/30,09:15:00,7570.76,7570.76,7570.76,7570.76,621000000
2008/1/30,09:16:00,7574.23,7574.23,7574.23,7574.23,640000000
2008/1/30,09:17:00,7585.25,7585.25,7585.25,7585.25,522000000
2008/1/30,09:18:00,7590.92,7590.92,7590.92,7590.92,655000000
2008/1/30,09:19:00,7593.91,7593.91,7593.91,7593.91,605000000
2008/1/30,09:20:00,7601.86,7601.86,7601.86,7601.86,510000000
2008/1/30,09:21:00,7610.14,7610.14,7610.14,7610.14,704000000
2008/1/30,09:22:00,7611.80,7611.80,7611.80,7611.80,511000000
2008/1/30,09:23:00,7616.36,7616.36,7616.36,7616.36,596000000
2008/1/30,09:24:00,7621.93,7621.93,7621.93,7621.93,604000000
2008/1/30,09:25:00,7623.71,7623.71,7623.71,7623.71,452000000
2008/1/30,09:26:00,7619.23,7619.23,7619.23,7619.23,676000000
2008/1/30,09:27:00,7612.43,7612.43,7612.43,7612.43,495000000
2008/1/30,09:28:00,7608.25,7608.25,7608.25,7608.25,540000000
2008/1/30,09:29:00,7603.68,7603.68,7603.68,7603.68,460000000
2008/1/30,09:30:00,7599.48,7599.48,7599.48,7599.48,370000000
2008/1/30,09:31:00,7602.51,7602.51,7602.51,7602.51,641000000
2008/1/30,09:32:00,7610.77,7610.77,7610.77,7610.77,417000000
2008/1/30,09:33:00,7622.22,7622.22,7622.22,7622.22,653000000
2008/1/30,09:34:00,7630.61,7630.61,7630.61,7630.61,686000000
2008/1/30,09:35:00,7635.99,7635.99,7635.99,7635.99,512000000
2008/1/30,09:36:00,7642.79,7642.79,7642.79,7642.79,639000000
2008/1/30,09:37:00,7647.87,7647.87,7647.87,7647.87,485000000
2008/1/30,09:38:00,7647.68,7647.68,7647.68,7647.68,577000000
2008/1/30,09:39:00,7646.99,7646.99,7646.99,7646.99,633000000
2008/1/30,09:40:00,7644.97,7644.97,7644.97,7644.97,485000000
2008/1/30,09:41:00,7643.09,7643.09,7643.09,7643.09,554000000
2008/1/30,09:42:00,7639.80,7639.80,7639.80,7639.80,370000000
2008/1/30,09:43:00,7636.54,7636.54,7636.54,7636.54,417000000
2008/1/30,09:44:00,7634.82,7634.82,7634.82,7634.82,393000000
2008/1/30,09:45:00,7632.20,7632.20,7632.20,7632.20,352000000
2008/1/30,09:46:00,7628.86,7628.86,7628.86,7628.86,443000000
2008/1/30,09:47:00,7625.44,7625.44,7625.44,7625.44,279000000
2008/1/30,09:48:00,7625.59,7625.59,7625.59,7625.59,365000000
2008/1/30,09:49:00,7624.25,7624.25,7624.25,7624.25,309000000
2008/1/30,09:50:00,7622.31,7622.31,7622.31,7622.31,271000000
2008/1/30,09:51:00,7623.24,7623.24,7623.24,7623.24,319000000
2008/1/30,09:52:00,7630.21,7630.21,7630.21,7630.21,370000000
2008/1/30,09:53:00,7632.93,7632.93,7632.93,7632.93,318000000
2008/1/30,09:54:00,7637.75,7637.75,7637.75,7637.75,307000000
2008/1/30,09:55:00,7638.68,7638.68,7638.68,7638.68,267000000
2008/1/30,09:56:00,7637.27,7637.27,7637.27,7637.27,380000000
2008/1/30,09:57:00,7642.31,7642.31,7642.31,7642.31,382000000
2008/1/30,09:58:00,7646.54,7646.54,7646.54,7646.54,639000000
2008/1/30,09:59:00,7653.74,7653.74,7653.74,7653.74,537000000
2008/1/30,10:00:00,7654.70,7654.70,7654.70,7654.70,513000000
2008/1/30,10:01:00,7662.32,7662.32,7662.32,7662.32,690000000
2008/1/30,10:02:00,7667.07,7667.07,7667.07,7667.07,446000000
2008/1/30,10:03:00,7666.49,7666.49,7666.49,7666.49,504000000
2008/1/30,10:04:00,7666.36,7666.36,7666.36,7666.36,489000000
2008/1/30,10:05:00,7666.41,7666.41,7666.41,7666.41,388000000
2008/1/30,10:06:00,7662.82,7662.82,7662.82,7662.82,499000000
2008/1/30,10:07:00,7659.28,7659.28,7659.28,7659.28,345000000
2008/1/30,10:08:00,7654.21,7654.21,7654.21,7654.21,464000000
2008/1/30,10:09:00,7649.42,7649.42,7649.42,7649.42,404000000
2008/1/30,10:10:00,7644.94,7644.94,7644.94,7644.94,325000000
2008/1/30,10:11:00,7646.11,7646.11,7646.11,7646.11,331000000
2008/1/30,10:12:00,7647.61,7647.61,7647.61,7647.61,252000000
2008/1/30,10:13:00,7650.00,7650.00,7650.00,7650.00,318000000
2008/1/30,10:14:00,7650.56,7650.56,7650.56,7650.56,342000000
2008/1/30,10:15:00,7653.29,7653.29,7653.29,7653.29,263000000
2008/1/30,10:16:00,7654.20,7654.20,7654.20,7654.20,515000000
2008/1/30,10:17:00,7653.31,7653.31,7653.31,7653.31,423000000
2008/1/30,10:18:00,7653.87,7653.87,7653.87,7653.87,373000000
2008/1/30,10:19:00,7651.58,7651.58,7651.58,7651.58,453000000
2008/1/30,10:20:00,7653.27,7653.27,7653.27,7653.27,291000000
2008/1/30,10:21:00,7650.50,7650.50,7650.50,7650.50,371000000
2008/1/30,10:22:00,7645.68,7645.68,7645.68,7645.68,356000000
2008/1/30,10:23:00,7639.45,7639.45,7639.45,7639.45,452000000
2008/1/30,10:24:00,7635.65,7635.65,7635.65,7635.65,342000000
2008/1/30,10:25:00,7631.04,7631.04,7631.04,7631.04,341000000
2008/1/30,10:26:00,7623.28,7623.28,7623.28,7623.28,520000000
2008/1/30,10:27:00,7626.09,7626.09,7626.09,7626.09,291000000
2008/1/30,10:28:00,7624.07,7624.07,7624.07,7624.07,363000000
2008/1/30,10:29:00,7625.30,7625.30,7625.30,7625.30,237000000
2008/1/30,10:30:00,7625.96,7625.96,7625.96,7625.96,196000000
2008/1/30,10:31:00,7626.90,7626.90,7626.90,7626.90,243000000
2008/1/30,10:32:00,7629.36,7629.36,7629.36,7629.36,172000000
2008/1/30,10:33:00,7632.10,7632.10,7632.10,7632.10,229000000
2008/1/30,10:34:00,7633.29,7633.29,7633.29,7633.29,213000000
2008/1/30,10:35:00,7636.63,7636.63,7636.63,7636.63,177000000
2008/1/30,10:36:00,7632.94,7632.94,7632.94,7632.94,317000000
2008/1/30,10:37:00,7634.63,7634.63,7634.63,7634.63,178000000
2008/1/30,10:38:00,7632.68,7632.68,7632.68,7632.68,288000000
2008/1/30,10:39:00,7632.44,7632.44,7632.44,7632.44,351000000
2008/1/30,10:40:00,7632.61,7632.61,7632.61,7632.61,227000000
2008/1/30,10:41:00,7634.15,7634.15,7634.15,7634.15,259000000
2008/1/30,10:42:00,7633.02,7633.02,7633.02,7633.02,161000000
2008/1/30,10:43:00,7632.72,7632.72,7632.72,7632.72,251000000
2008/1/30,10:44:00,7628.15,7628.15,7628.15,7628.15,234000000
2008/1/30,10:45:00,7629.68,7629.68,7629.68,7629.68,289000000
2008/1/30,10:46:00,7622.29,7622.29,7622.29,7622.29,425000000
2008/1/30,10:47:00,7618.64,7618.64,7618.64,7618.64,344000000
2008/1/30,10:48:00,7609.77,7609.77,7609.77,7609.77,485000000
2008/1/30,10:49:00,7605.67,7605.67,7605.67,7605.67,379000000
2008/1/30,10:50:00,7603.38,7603.38,7603.38,7603.38,338000000
2008/1/30,10:51:00,7599.98,7599.98,7599.98,7599.98,396000000
2008/1/30,10:52:00,7599.67,7599.67,7599.67,7599.67,296000000
2008/1/30,10:53:00,7591.65,7591.65,7591.65,7591.65,436000000
2008/1/30,10:54:00,7587.97,7587.97,7587.97,7587.97,340000000
2008/1/30,10:55:00,7584.54,7584.54,7584.54,7584.54,389000000
2008/1/30,10:56:00,7586.65,7586.65,7586.65,7586.65,489000000
2008/1/30,10:57:00,7594.44,7594.44,7594.44,7594.44,396000000
2008/1/30,10:58:00,7601.02,7601.02,7601.02,7601.02,409000000
2008/1/30,10:59:00,7605.72,7605.72,7605.72,7605.72,361000000
2008/1/30,11:00:00,7605.30,7605.30,7605.30,7605.30,265000000
2008/1/30,11:01:00,7605.19,7605.19,7605.19,7605.19,342000000
2008/1/30,11:02:00,7606.25,7606.25,7606.25,7606.25,188000000
2008/1/30,11:03:00,7608.39,7608.39,7608.39,7608.39,351000000
2008/1/30,11:04:00,7608.62,7608.62,7608.62,7608.62,273000000
2008/1/30,11:05:00,7609.50,7609.50,7609.50,7609.50,245000000
2008/1/30,11:06:00,7607.81,7607.81,7607.81,7607.81,297000000
2008/1/30,11:07:00,7608.83,7608.83,7608.83,7608.83,251000000
2008/1/30,11:08:00,7606.59,7606.59,7606.59,7606.59,274000000
2008/1/30,11:09:00,7605.29,7605.29,7605.29,7605.29,179000000
2008/1/30,11:10:00,7600.43,7600.43,7600.43,7600.43,223000000
2008/1/30,11:11:00,7597.65,7597.65,7597.65,7597.65,238000000
2008/1/30,11:12:00,7597.57,7597.57,7597.57,7597.57,285000000
2008/1/30,11:13:00,7597.62,7597.62,7597.62,7597.62,356000000
2008/1/30,11:14:00,7596.78,7596.78,7596.78,7596.78,243000000
2008/1/30,11:15:00,7597.07,7597.07,7597.07,7597.07,220000000
2008/1/30,11:16:00,7594.12,7594.12,7594.12,7594.12,307000000
2008/1/30,11:17:00,7588.51,7588.51,7588.51,7588.51,333000000
2008/1/30,11:18:00,7576.70,7576.70,7576.70,7576.70,623000000
2008/1/30,11:19:00,7567.81,7567.81,7567.81,7567.81,498000000
2008/1/30,11:20:00,7558.91,7558.91,7558.91,7558.91,506000000
2008/1/30,11:21:00,7558.97,7558.97,7558.97,7558.97,493000000
2008/1/30,11:22:00,7561.69,7561.69,7561.69,7561.69,296000000
2008/1/30,11:23:00,7563.93,7563.93,7563.93,7563.93,335000000
2008/1/30,11:24:00,7568.24,7568.24,7568.24,7568.24,315000000
2008/1/30,11:25:00,7570.37,7570.37,7570.37,7570.37,261000000
2008/1/30,11:26:00,7570.28,7570.28,7570.28,7570.28,329000000
2008/1/30,11:27:00,7566.21,7566.21,7566.21,7566.21,307000000
2008/1/30,11:28:00,7558.82,7558.82,7558.82,7558.82,464000000
2008/1/30,11:29:00,7557.19,7557.19,7557.19,7557.19,327000000
2008/1/30,11:30:00,7554.98,7554.98,7554.98,7554.98,442000000
2008/1/30,11:31:00,7553.86,7553.86,7553.86,7553.86,477000000
2008/1/30,11:32:00,7552.35,7552.35,7552.35,7552.35,377000000
2008/1/30,11:33:00,7551.40,7551.40,7551.40,7551.40,586000000
2008/1/30,11:34:00,7553.11,7553.11,7553.11,7553.11,263000000
2008/1/30,11:35:00,7553.96,7553.96,7553.96,7553.96,222000000
2008/1/30,11:36:00,7555.19,7555.19,7555.19,7555.19,282000000
2008/1/30,11:37:00,7558.81,7558.81,7558.81,7558.81,249000000
2008/1/30,11:38:00,7562.67,7562.67,7562.67,7562.67,320000000
2008/1/30,11:39:00,7564.94,7564.94,7564.94,7564.94,254000000
2008/1/30,11:40:00,7567.09,7567.09,7567.09,7567.09,191000000
2008/1/30,11:41:00,7567.33,7567.33,7567.33,7567.33,196000000
2008/1/30,11:42:00,7568.17,7568.17,7568.17,7568.17,250000000
2008/1/30,11:43:00,7571.42,7571.42,7571.42,7571.42,269000000
2008/1/30,11:44:00,7569.94,7569.94,7569.94,7569.94,185000000
2008/1/30,11:45:00,7571.91,7571.91,7571.91,7571.91,219000000
2008/1/30,11:46:00,7571.28,7571.28,7571.28,7571.28,245000000
2008/1/30,11:47:00,7572.01,7572.01,7572.01,7572.01,195000000
2008/1/30,11:48:00,7572.00,7572.00,7572.00,7572.00,228000000
2008/1/30,11:49:00,7573.91,7573.91,7573.91,7573.91,247000000
2008/1/30,11:50:00,7576.47,7576.47,7576.47,7576.47,330000000
2008/1/30,11:51:00,7579.91,7579.91,7579.91,7579.91,331000000
2008/1/30,11:52:00,7582.31,7582.31,7582.31,7582.31,263000000
2008/1/30,11:53:00,7587.80,7587.80,7587.80,7587.80,333000000
2008/1/30,11:54:00,7591.30,7591.30,7591.30,7591.30,262000000
2008/1/30,11:55:00,7591.98,7591.98,7591.98,7591.98,311000000
2008/1/30,11:56:00,7592.76,7592.76,7592.76,7592.76,251000000
2008/1/30,11:57:00,7592.01,7592.01,7592.01,7592.01,230000000
2008/1/30,11:58:00,7590.60,7590.60,7590.60,7590.60,252000000
2008/1/30,11:59:00,7590.81,7590.81,7590.81,7590.81,174000000
2008/1/30,12:00:00,7589.21,7589.21,7589.21,7589.21,260000000
2008/1/30,12:01:00,7586.83,7586.83,7586.83,7586.83,273000000
2008/1/30,12:02:00,7578.61,7578.61,7578.61,7578.61,260000000
2008/1/30,12:03:00,7574.12,7574.12,7574.12,7574.12,418000000
2008/1/30,12:04:00,7571.35,7571.35,7571.35,7571.35,247000000
2008/1/30,12:05:00,7565.39,7565.39,7565.39,7565.39,348000000
2008/1/30,12:06:00,7557.68,7557.68,7557.68,7557.68,533000000
2008/1/30,12:07:00,7549.42,7549.42,7549.42,7549.42,457000000
2008/1/30,12:08:00,7548.81,7548.81,7548.81,7548.81,452000000
2008/1/30,12:09:00,7547.44,7547.44,7547.44,7547.44,242000000
2008/1/30,12:10:00,7549.45,7549.45,7549.45,7549.45,254000000
2008/1/30,12:11:00,7553.25,7553.25,7553.25,7553.25,302000000
2008/1/30,12:12:00,7555.79,7555.79,7555.79,7555.79,232000000
2008/1/30,12:13:00,7563.47,7563.47,7563.47,7563.47,278000000
2008/1/30,12:14:00,7563.10,7563.10,7563.10,7563.10,179000000
2008/1/30,12:15:00,7559.47,7559.47,7559.47,7559.47,223000000
2008/1/30,12:16:00,7556.19,7556.19,7556.19,7556.19,228000000
2008/1/30,12:17:00,7560.12,7560.12,7560.12,7560.12,203000000
2008/1/30,12:18:00,7558.93,7558.93,7558.93,7558.93,276000000
2008/1/30,12:19:00,7559.50,7559.50,7559.50,7559.50,221000000
2008/1/30,12:20:00,7561.55,7561.55,7561.55,7561.55,194000000
2008/1/30,12:21:00,7560.77,7560.77,7560.77,7560.77,303000000
2008/1/30,12:22:00,7562.20,7562.20,7562.20,7562.20,196000000
2008/1/30,12:23:00,7565.13,7565.13,7565.13,7565.13,277000000
2008/1/30,12:24:00,7566.11,7566.11,7566.11,7566.11,268000000
2008/1/30,12:25:00,7565.64,7565.64,7565.64,7565.64,250000000
2008/1/30,12:26:00,7565.27,7565.27,7565.27,7565.27,345000000
2008/1/30,12:27:00,7550.47,7550.47,7550.47,7550.47,451000000
2008/1/30,12:28:00,7544.47,7544.47,7544.47,7544.47,553000000
2008/1/30,12:29:00,7535.67,7535.67,7535.67,7535.67,555000000
2008/1/30,12:30:00,7530.84,7530.84,7530.84,7530.84,459000000
2008/1/30,12:31:00,7523.68,7523.68,7523.68,7523.68,531000000
2008/1/30,12:32:00,7525.22,7525.22,7525.22,7525.22,332000000
2008/1/30,12:33:00,7531.11,7531.11,7531.11,7531.11,404000000
2008/1/30,12:34:00,7529.56,7529.56,7529.56,7529.56,330000000
2008/1/30,12:35:00,7533.71,7533.71,7533.71,7533.71,280000000
2008/1/30,12:36:00,7533.26,7533.26,7533.26,7533.26,302000000
2008/1/30,12:37:00,7530.01,7530.01,7530.01,7530.01,265000000
2008/1/30,12:38:00,7526.48,7526.48,7526.48,7526.48,382000000
2008/1/30,12:39:00,7521.64,7521.64,7521.64,7521.64,362000000
2008/1/30,12:40:00,7515.60,7515.60,7515.60,7515.60,419000000
2008/1/30,12:41:00,7509.48,7509.48,7509.48,7509.48,482000000
2008/1/30,12:42:00,7509.48,7509.48,7509.48,7509.48,432000000
2008/1/30,12:43:00,7508.69,7508.69,7508.69,7508.69,494000000
2008/1/30,12:44:00,7507.52,7507.52,7507.52,7507.52,368000000
2008/1/30,12:45:00,7511.48,7511.48,7511.48,7511.48,280000000
2008/1/30,12:46:00,7517.06,7517.06,7517.06,7517.06,294000000
2008/1/30,12:47:00,7520.93,7520.93,7520.93,7520.93,230000000
2008/1/30,12:48:00,7524.71,7524.71,7524.71,7524.71,273000000
2008/1/30,12:49:00,7529.99,7529.99,7529.99,7529.99,230000000
2008/1/30,12:50:00,7534.79,7534.79,7534.79,7534.79,291000000
2008/1/30,12:51:00,7537.73,7537.73,7537.73,7537.73,243000000
2008/1/30,12:52:00,7537.39,7537.39,7537.39,7537.39,229000000
2008/1/30,12:53:00,7531.18,7531.18,7531.18,7531.18,328000000
2008/1/30,12:54:00,7527.95,7527.95,7527.95,7527.95,348000000
2008/1/30,12:55:00,7524.55,7524.55,7524.55,7524.55,290000000
2008/1/30,12:56:00,7522.79,7522.79,7522.79,7522.79,305000000
2008/1/30,12:57:00,7524.96,7524.96,7524.96,7524.96,237000000
2008/1/30,12:58:00,7527.28,7527.28,7527.28,7527.28,294000000
2008/1/30,12:59:00,7530.24,7530.24,7530.24,7530.24,230000000
2008/1/30,13:00:00,7534.56,7534.56,7534.56,7534.56,275000000
2008/1/30,13:01:00,7539.34,7539.34,7539.34,7539.34,288000000
2008/1/30,13:02:00,7546.18,7546.18,7546.18,7546.18,286000000
2008/1/30,13:03:00,7551.15,7551.15,7551.15,7551.15,403000000
2008/1/30,13:04:00,7549.97,7549.97,7549.97,7549.97,344000000
2008/1/30,13:05:00,7551.22,7551.22,7551.22,7551.22,353000000
2008/1/30,13:06:00,7549.90,7549.90,7549.90,7549.90,359000000
2008/1/30,13:07:00,7550.41,7550.41,7550.41,7550.41,228000000
2008/1/30,13:08:00,7546.44,7546.44,7546.44,7546.44,403000000
2008/1/30,13:09:00,7547.47,7547.47,7547.47,7547.47,285000000
2008/1/30,13:10:00,7546.13,7546.13,7546.13,7546.13,292000000
2008/1/30,13:11:00,7548.19,7548.19,7548.19,7548.19,365000000
2008/1/30,13:12:00,7547.29,7547.29,7547.29,7547.29,297000000
2008/1/30,13:13:00,7551.09,7551.09,7551.09,7551.09,429000000
2008/1/30,13:14:00,7553.06,7553.06,7553.06,7553.06,347000000
2008/1/30,13:15:00,7556.18,7556.18,7556.18,7556.18,417000000
2008/1/30,13:16:00,7560.44,7560.44,7560.44,7560.44,456000000
2008/1/30,13:17:00,7563.02,7563.02,7563.02,7563.02,349000000
2008/1/30,13:18:00,7563.50,7563.50,7563.50,7563.50,490000000
2008/1/30,13:19:00,7559.83,7559.83,7559.83,7559.83,427000000
2008/1/30,13:20:00,7555.82,7555.82,7555.82,7555.82,482000000
2008/1/30,13:21:00,7552.32,7552.32,7552.32,7552.32,486000000
2008/1/30,13:22:00,7548.67,7548.67,7548.67,7548.67,462000000
2008/1/30,13:23:00,7548.30,7548.30,7548.30,7548.30,609000000
2008/1/30,13:24:00,7540.90,7540.90,7540.90,7540.90,489000000
2008/1/30,13:25:00,7542.01,7542.01,7542.01,7542.01,466000000
2008/1/30,13:26:00,7542.07,7542.07,7542.07,7542.07,0
2008/1/30,13:27:00,7542.07,7542.07,7542.07,7542.07,0
2008/1/30,13:28:00,7542.07,7542.07,7542.07,7542.07,0
2008/1/30,13:29:00,7542.07,7542.07,7542.07,7542.07,0
2008/1/30,13:30:00,7543.50,7543.50,7543.50,7543.50,1533065216
2008/1/31,09:01:00,7528.18,7528.18,7528.18,7528.18,3468999936
2008/1/31,09:02:00,7518.16,7518.16,7518.16,7518.16,792000000
2008/1/31,09:03:00,7510.60,7510.60,7510.60,7510.60,906000000
2008/1/31,09:04:00,7506.05,7506.05,7506.05,7506.05,768000000
2008/1/31,09:05:00,7500.93,7500.93,7500.93,7500.93,585000000
2008/1/31,09:06:00,7496.60,7496.60,7496.60,7496.60,875000000
2008/1/31,09:07:00,7494.84,7494.84,7494.84,7494.84,730000000
2008/1/31,09:08:00,7495.89,7495.89,7495.89,7495.89,872000000
2008/1/31,09:09:00,7498.72,7498.72,7498.72,7498.72,769000000
2008/1/31,09:10:00,7501.98,7501.98,7501.98,7501.98,519000000
2008/1/31,09:11:00,7516.41,7516.41,7516.41,7516.41,807000000
2008/1/31,09:12:00,7541.15,7541.15,7541.15,7541.15,824000000
2008/1/31,09:13:00,7553.36,7553.36,7553.36,7553.36,895000000
2008/1/31,09:14:00,7566.40,7566.40,7566.40,7566.40,859000000
2008/1/31,09:15:00,7570.31,7570.31,7570.31,7570.31,658000000
2008/1/31,09:16:00,7574.71,7574.71,7574.71,7574.71,1047000000
2008/1/31,09:17:00,7579.43,7579.43,7579.43,7579.43,737000000
2008/1/31,09:18:00,7572.01,7572.01,7572.01,7572.01,934000000
2008/1/31,09:19:00,7562.24,7562.24,7562.24,7562.24,686000000
2008/1/31,09:20:00,7557.84,7557.84,7557.84,7557.84,535000000
2008/1/31,09:21:00,7550.80,7550.80,7550.80,7550.80,701000000
2008/1/31,09:22:00,7545.09,7545.09,7545.09,7545.09,487000000
2008/1/31,09:23:00,7543.96,7543.96,7543.96,7543.96,662000000
2008/1/31,09:24:00,7549.74,7549.74,7549.74,7549.74,599000000
2008/1/31,09:25:00,7557.55,7557.55,7557.55,7557.55,567000000
2008/1/31,09:26:00,7559.89,7559.89,7559.89,7559.89,582000000
2008/1/31,09:27:00,7556.64,7556.64,7556.64,7556.64,416000000
2008/1/31,09:28:00,7553.48,7553.48,7553.48,7553.48,571000000
2008/1/31,09:29:00,7546.89,7546.89,7546.89,7546.89,404000000
2008/1/31,09:30:00,7542.47,7542.47,7542.47,7542.47,360000000
2008/1/31,09:31:00,7538.43,7538.43,7538.43,7538.43,587000000
2008/1/31,09:32:00,7533.61,7533.61,7533.61,7533.61,503000000
2008/1/31,09:33:00,7524.61,7524.61,7524.61,7524.61,685000000
2008/1/31,09:34:00,7520.19,7520.19,7520.19,7520.19,609000000
2008/1/31,09:35:00,7516.86,7516.86,7516.86,7516.86,450000000
2008/1/31,09:36:00,7514.84,7514.84,7514.84,7514.84,843000000
2008/1/31,09:37:00,7514.78,7514.78,7514.78,7514.78,426000000
2008/1/31,09:38:00,7514.59,7514.59,7514.59,7514.59,437000000
2008/1/31,09:39:00,7514.74,7514.74,7514.74,7514.74,336000000
2008/1/31,09:40:00,7515.27,7515.27,7515.27,7515.27,338000000
2008/1/31,09:41:00,7509.75,7509.75,7509.75,7509.75,584000000
2008/1/31,09:42:00,7504.65,7504.65,7504.65,7504.65,512000000
2008/1/31,09:43:00,7498.47,7498.47,7498.47,7498.47,758000000
2008/1/31,09:44:00,7490.65,7490.65,7490.65,7490.65,602000000
2008/1/31,09:45:00,7485.37,7485.37,7485.37,7485.37,589000000
2008/1/31,09:46:00,7487.17,7487.17,7487.17,7487.17,728000000
2008/1/31,09:47:00,7488.30,7488.30,7488.30,7488.30,509000000
2008/1/31,09:48:00,7491.59,7491.59,7491.59,7491.59,533000000
2008/1/31,09:49:00,7492.72,7492.72,7492.72,7492.72,406000000
2008/1/31,09:50:00,7497.21,7497.21,7497.21,7497.21,627000000
2008/1/31,09:51:00,7500.91,7500.91,7500.91,7500.91,1555000064
2008/1/31,09:52:00,7500.32,7500.32,7500.32,7500.32,295000000
2008/1/31,09:53:00,7504.15,7504.15,7504.15,7504.15,396000000
2008/1/31,09:54:00,7507.79,7507.79,7507.79,7507.79,326000000
2008/1/31,09:55:00,7510.27,7510.27,7510.27,7510.27,346000000
2008/1/31,09:56:00,7511.43,7511.43,7511.43,7511.43,370000000
2008/1/31,09:57:00,7514.59,7514.59,7514.59,7514.59,233000000
2008/1/31,09:58:00,7512.22,7512.22,7512.22,7512.22,326000000
2008/1/31,09:59:00,7512.15,7512.15,7512.15,7512.15,290000000
2008/1/31,10:00:00,7514.88,7514.88,7514.88,7514.88,235000000
2008/1/31,10:01:00,7514.04,7514.04,7514.04,7514.04,310000000
2008/1/31,10:02:00,7519.28,7519.28,7519.28,7519.28,318000000
2008/1/31,10:03:00,7523.10,7523.10,7523.10,7523.10,441000000
2008/1/31,10:04:00,7526.95,7526.95,7526.95,7526.95,405000000
2008/1/31,10:05:00,7527.06,7527.06,7527.06,7527.06,387000000
2008/1/31,10:06:00,7529.42,7529.42,7529.42,7529.42,441000000
2008/1/31,10:07:00,7529.62,7529.62,7529.62,7529.62,278000000
2008/1/31,10:08:00,7529.80,7529.80,7529.80,7529.80,429000000
2008/1/31,10:09:00,7524.23,7524.23,7524.23,7524.23,326000000
2008/1/31,10:10:00,7523.07,7523.07,7523.07,7523.07,320000000
2008/1/31,10:11:00,7516.14,7516.14,7516.14,7516.14,422000000
2008/1/31,10:12:00,7510.54,7510.54,7510.54,7510.54,285000000
2008/1/31,10:13:00,7508.25,7508.25,7508.25,7508.25,465000000
2008/1/31,10:14:00,7500.29,7500.29,7500.29,7500.29,375000000
2008/1/31,10:15:00,7499.97,7499.97,7499.97,7499.97,540000000
2008/1/31,10:16:00,7493.83,7493.83,7493.83,7493.83,466000000
2008/1/31,10:17:00,7489.99,7489.99,7489.99,7489.99,379000000
2008/1/31,10:18:00,7488.57,7488.57,7488.57,7488.57,510000000
2008/1/31,10:19:00,7492.56,7492.56,7492.56,7492.56,457000000
2008/1/31,10:20:00,7495.28,7495.28,7495.28,7495.28,453000000
2008/1/31,10:21:00,7500.37,7500.37,7500.37,7500.37,480000000
2008/1/31,10:22:00,7501.04,7501.04,7501.04,7501.04,248000000
2008/1/31,10:23:00,7501.76,7501.76,7501.76,7501.76,265000000
2008/1/31,10:24:00,7502.32,7502.32,7502.32,7502.32,204000000
2008/1/31,10:25:00,7503.73,7503.73,7503.73,7503.73,216000000
2008/1/31,10:26:00,7503.77,7503.77,7503.77,7503.77,369000000
2008/1/31,10:27:00,7500.97,7500.97,7500.97,7500.97,226000000
2008/1/31,10:28:00,7497.41,7497.41,7497.41,7497.41,346000000
2008/1/31,10:29:00,7494.45,7494.45,7494.45,7494.45,313000000
2008/1/31,10:30:00,7494.13,7494.13,7494.13,7494.13,314000000
2008/1/31,10:31:00,7489.91,7489.91,7489.91,7489.91,406000000
2008/1/31,10:32:00,7487.96,7487.96,7487.96,7487.96,315000000
2008/1/31,10:33:00,7488.78,7488.78,7488.78,7488.78,502000000
2008/1/31,10:34:00,7485.68,7485.68,7485.68,7485.68,314000000
2008/1/31,10:35:00,7485.00,7485.00,7485.00,7485.00,344000000
2008/1/31,10:36:00,7482.11,7482.11,7482.11,7482.11,775000000
2008/1/31,10:37:00,7477.50,7477.50,7477.50,7477.50,285000000
2008/1/31,10:38:00,7473.53,7473.53,7473.53,7473.53,509000000
2008/1/31,10:39:00,7467.37,7467.37,7467.37,7467.37,535000000
2008/1/31,10:40:00,7469.79,7469.79,7469.79,7469.79,615000000
2008/1/31,10:41:00,7472.08,7472.08,7472.08,7472.08,746000000
2008/1/31,10:42:00,7473.61,7473.61,7473.61,7473.61,462000000
2008/1/31,10:43:00,7474.05,7474.05,7474.05,7474.05,469000000
2008/1/31,10:44:00,7475.48,7475.48,7475.48,7475.48,336000000
2008/1/31,10:45:00,7477.33,7477.33,7477.33,7477.33,399000000
2008/1/31,10:46:00,7478.57,7478.57,7478.57,7478.57,405000000
2008/1/31,10:47:00,7478.17,7478.17,7478.17,7478.17,206000000
2008/1/31,10:48:00,7480.88,7480.88,7480.88,7480.88,397000000
2008/1/31,10:49:00,7479.15,7479.15,7479.15,7479.15,315000000
2008/1/31,10:50:00,7478.92,7478.92,7478.92,7478.92,297000000
2008/1/31,10:51:00,7471.56,7471.56,7471.56,7471.56,668000000
2008/1/31,10:52:00,7467.47,7467.47,7467.47,7467.47,714000000
2008/1/31,10:53:00,7460.07,7460.07,7460.07,7460.07,784000000
2008/1/31,10:54:00,7455.29,7455.29,7455.29,7455.29,621000000
2008/1/31,10:55:00,7450.72,7450.72,7450.72,7450.72,499000000
2008/1/31,10:56:00,7450.23,7450.23,7450.23,7450.23,672000000
2008/1/31,10:57:00,7449.27,7449.27,7449.27,7449.27,712000000
2008/1/31,10:58:00,7449.49,7449.49,7449.49,7449.49,520000000
2008/1/31,10:59:00,7450.95,7450.95,7450.95,7450.95,392000000
2008/1/31,11:00:00,7448.98,7448.98,7448.98,7448.98,314000000
2008/1/31,11:01:00,7448.20,7448.20,7448.20,7448.20,488000000
2008/1/31,11:02:00,7446.99,7446.99,7446.99,7446.99,469000000
2008/1/31,11:03:00,7445.12,7445.12,7445.12,7445.12,477000000
2008/1/31,11:04:00,7441.66,7441.66,7441.66,7441.66,401000000
2008/1/31,11:05:00,7440.01,7440.01,7440.01,7440.01,402000000
2008/1/31,11:06:00,7433.65,7433.65,7433.65,7433.65,605000000
2008/1/31,11:07:00,7427.33,7427.33,7427.33,7427.33,551000000
2008/1/31,11:08:00,7423.88,7423.88,7423.88,7423.88,879000000
2008/1/31,11:09:00,7413.68,7413.68,7413.68,7413.68,782000000
2008/1/31,11:10:00,7407.10,7407.10,7407.10,7407.10,735000000
2008/1/31,11:11:00,7400.74,7400.74,7400.74,7400.74,1131000064
2008/1/31,11:12:00,7405.73,7405.73,7405.73,7405.73,546000000
2008/1/31,11:13:00,7408.57,7408.57,7408.57,7408.57,526000000
2008/1/31,11:14:00,7409.84,7409.84,7409.84,7409.84,499000000
2008/1/31,11:15:00,7413.14,7413.14,7413.14,7413.14,369000000
2008/1/31,11:16:00,7413.81,7413.81,7413.81,7413.81,432000000
2008/1/31,11:17:00,7416.51,7416.51,7416.51,7416.51,277000000
2008/1/31,11:18:00,7415.47,7415.47,7415.47,7415.47,325000000
2008/1/31,11:19:00,7410.96,7410.96,7410.96,7410.96,405000000
2008/1/31,11:20:00,7404.73,7404.73,7404.73,7404.73,449000000
2008/1/31,11:21:00,7407.29,7407.29,7407.29,7407.29,447000000
2008/1/31,11:22:00,7407.12,7407.12,7407.12,7407.12,255000000
2008/1/31,11:23:00,7409.69,7409.69,7409.69,7409.69,376000000
2008/1/31,11:24:00,7412.98,7412.98,7412.98,7412.98,234000000
2008/1/31,11:25:00,7414.29,7414.29,7414.29,7414.29,229000000
2008/1/31,11:26:00,7414.45,7414.45,7414.45,7414.45,316000000
2008/1/31,11:27:00,7418.73,7418.73,7418.73,7418.73,211000000
2008/1/31,11:28:00,7419.06,7419.06,7419.06,7419.06,269000000
2008/1/31,11:29:00,7420.29,7420.29,7420.29,7420.29,264000000
2008/1/31,11:30:00,7422.86,7422.86,7422.86,7422.86,203000000
2008/1/31,11:31:00,7419.65,7419.65,7419.65,7419.65,265000000
2008/1/31,11:32:00,7418.16,7418.16,7418.16,7418.16,221000000
2008/1/31,11:33:00,7418.62,7418.62,7418.62,7418.62,333000000
2008/1/31,11:34:00,7418.85,7418.85,7418.85,7418.85,334000000
2008/1/31,11:35:00,7423.16,7423.16,7423.16,7423.16,265000000
2008/1/31,11:36:00,7424.17,7424.17,7424.17,7424.17,254000000
2008/1/31,11:37:00,7425.92,7425.92,7425.92,7425.92,203000000
2008/1/31,11:38:00,7427.19,7427.19,7427.19,7427.19,374000000
2008/1/31,11:39:00,7429.72,7429.72,7429.72,7429.72,192000000
2008/1/31,11:40:00,7430.90,7430.90,7430.90,7430.90,228000000
2008/1/31,11:41:00,7430.57,7430.57,7430.57,7430.57,274000000
2008/1/31,11:42:00,7429.44,7429.44,7429.44,7429.44,181000000
2008/1/31,11:43:00,7430.43,7430.43,7430.43,7430.43,289000000
2008/1/31,11:44:00,7432.97,7432.97,7432.97,7432.97,302000000
2008/1/31,11:45:00,7434.30,7434.30,7434.30,7434.30,207000000
2008/1/31,11:46:00,7435.62,7435.62,7435.62,7435.62,229000000
2008/1/31,11:47:00,7434.69,7434.69,7434.69,7434.69,214000000
2008/1/31,11:48:00,7434.74,7434.74,7434.74,7434.74,334000000
2008/1/31,11:49:00,7434.99,7434.99,7434.99,7434.99,178000000
2008/1/31,11:50:00,7434.81,7434.81,7434.81,7434.81,191000000
2008/1/31,11:51:00,7435.99,7435.99,7435.99,7435.99,362000000
2008/1/31,11:52:00,7434.01,7434.01,7434.01,7434.01,165000000
2008/1/31,11:53:00,7436.87,7436.87,7436.87,7436.87,279000000
2008/1/31,11:54:00,7437.70,7437.70,7437.70,7437.70,173000000
2008/1/31,11:55:00,7438.36,7438.36,7438.36,7438.36,214000000
2008/1/31,11:56:00,7440.17,7440.17,7440.17,7440.17,196000000
2008/1/31,11:57:00,7440.65,7440.65,7440.65,7440.65,248000000
2008/1/31,11:58:00,7441.99,7441.99,7441.99,7441.99,423000000
2008/1/31,11:59:00,7443.49,7443.49,7443.49,7443.49,269000000
2008/1/31,12:00:00,7444.56,7444.56,7444.56,7444.56,235000000
2008/1/31,12:01:00,7446.78,7446.78,7446.78,7446.78,293000000
2008/1/31,12:02:00,7446.64,7446.64,7446.64,7446.64,244000000
2008/1/31,12:03:00,7449.39,7449.39,7449.39,7449.39,293000000
2008/1/31,12:04:00,7450.56,7450.56,7450.56,7450.56,234000000
2008/1/31,12:05:00,7452.64,7452.64,7452.64,7452.64,200000000
2008/1/31,12:06:00,7452.22,7452.22,7452.22,7452.22,296000000
2008/1/31,12:07:00,7452.81,7452.81,7452.81,7452.81,181000000
2008/1/31,12:08:00,7454.09,7454.09,7454.09,7454.09,308000000
2008/1/31,12:09:00,7455.11,7455.11,7455.11,7455.11,247000000
2008/1/31,12:10:00,7461.91,7461.91,7461.91,7461.91,462000000
2008/1/31,12:11:00,7468.60,7468.60,7468.60,7468.60,353000000
2008/1/31,12:12:00,7470.36,7470.36,7470.36,7470.36,333000000
2008/1/31,12:13:00,7471.26,7471.26,7471.26,7471.26,467000000
2008/1/31,12:14:00,7472.72,7472.72,7472.72,7472.72,359000000
2008/1/31,12:15:00,7474.73,7474.73,7474.73,7474.73,436000000
2008/1/31,12:16:00,7484.70,7484.70,7484.70,7484.70,593000000
2008/1/31,12:17:00,7485.19,7485.19,7485.19,7485.19,308000000
2008/1/31,12:18:00,7486.55,7486.55,7486.55,7486.55,410000000
2008/1/31,12:19:00,7485.10,7485.10,7485.10,7485.10,288000000
2008/1/31,12:20:00,7482.54,7482.54,7482.54,7482.54,322000000
2008/1/31,12:21:00,7478.19,7478.19,7478.19,7478.19,393000000
2008/1/31,12:22:00,7476.52,7476.52,7476.52,7476.52,332000000
2008/1/31,12:23:00,7470.38,7470.38,7470.38,7470.38,320000000
2008/1/31,12:24:00,7468.11,7468.11,7468.11,7468.11,236000000
2008/1/31,12:25:00,7463.25,7463.25,7463.25,7463.25,226000000
2008/1/31,12:26:00,7461.79,7461.79,7461.79,7461.79,264000000
2008/1/31,12:27:00,7462.28,7462.28,7462.28,7462.28,186000000
2008/1/31,12:28:00,7461.02,7461.02,7461.02,7461.02,241000000
2008/1/31,12:29:00,7462.05,7462.05,7462.05,7462.05,209000000
2008/1/31,12:30:00,7467.83,7467.83,7467.83,7467.83,249000000
2008/1/31,12:31:00,7467.38,7467.38,7467.38,7467.38,280000000
2008/1/31,12:32:00,7470.53,7470.53,7470.53,7470.53,142000000
2008/1/31,12:33:00,7471.62,7471.62,7471.62,7471.62,267000000
2008/1/31,12:34:00,7475.01,7475.01,7475.01,7475.01,222000000
2008/1/31,12:35:00,7475.79,7475.79,7475.79,7475.79,255000000
2008/1/31,12:36:00,7478.03,7478.03,7478.03,7478.03,365000000
2008/1/31,12:37:00,7477.10,7477.10,7477.10,7477.10,232000000
2008/1/31,12:38:00,7478.23,7478.23,7478.23,7478.23,319000000
2008/1/31,12:39:00,7479.95,7479.95,7479.95,7479.95,221000000
2008/1/31,12:40:00,7483.79,7483.79,7483.79,7483.79,347000000
2008/1/31,12:41:00,7483.38,7483.38,7483.38,7483.38,410000000
2008/1/31,12:42:00,7483.48,7483.48,7483.48,7483.48,282000000
2008/1/31,12:43:00,7484.33,7484.33,7484.33,7484.33,454000000
2008/1/31,12:44:00,7497.39,7497.39,7497.39,7497.39,613000000
2008/1/31,12:45:00,7511.96,7511.96,7511.96,7511.96,788000000
2008/1/31,12:46:00,7517.85,7517.85,7517.85,7517.85,820000000
2008/1/31,12:47:00,7524.83,7524.83,7524.83,7524.83,622000000
2008/1/31,12:48:00,7528.00,7528.00,7528.00,7528.00,780000000
2008/1/31,12:49:00,7529.87,7529.87,7529.87,7529.87,911000000
2008/1/31,12:50:00,7529.77,7529.77,7529.77,7529.77,473000000
2008/1/31,12:51:00,7524.72,7524.72,7524.72,7524.72,537000000
2008/1/31,12:52:00,7521.32,7521.32,7521.32,7521.32,358000000
2008/1/31,12:53:00,7516.75,7516.75,7516.75,7516.75,614000000
2008/1/31,12:54:00,7514.41,7514.41,7514.41,7514.41,323000000
2008/1/31,12:55:00,7513.44,7513.44,7513.44,7513.44,326000000
2008/1/31,12:56:00,7511.85,7511.85,7511.85,7511.85,366000000
2008/1/31,12:57:00,7511.57,7511.57,7511.57,7511.57,276000000
2008/1/31,12:58:00,7511.49,7511.49,7511.49,7511.49,419000000
2008/1/31,12:59:00,7511.58,7511.58,7511.58,7511.58,321000000
2008/1/31,13:00:00,7508.27,7508.27,7508.27,7508.27,373000000
2008/1/31,13:01:00,7505.89,7505.89,7505.89,7505.89,363000000
2008/1/31,13:02:00,7508.46,7508.46,7508.46,7508.46,381000000
2008/1/31,13:03:00,7504.17,7504.17,7504.17,7504.17,349000000
2008/1/31,13:04:00,7499.29,7499.29,7499.29,7499.29,340000000
2008/1/31,13:05:00,7497.15,7497.15,7497.15,7497.15,389000000
2008/1/31,13:06:00,7492.29,7492.29,7492.29,7492.29,435000000
2008/1/31,13:07:00,7492.93,7492.93,7492.93,7492.93,481000000
2008/1/31,13:08:00,7487.59,7487.59,7487.59,7487.59,487000000
2008/1/31,13:09:00,7484.24,7484.24,7484.24,7484.24,400000000
2008/1/31,13:10:00,7484.05,7484.05,7484.05,7484.05,396000000
2008/1/31,13:11:00,7485.00,7485.00,7485.00,7485.00,421000000
2008/1/31,13:12:00,7486.73,7486.73,7486.73,7486.73,302000000
2008/1/31,13:13:00,7486.36,7486.36,7486.36,7486.36,456000000
2008/1/31,13:14:00,7486.26,7486.26,7486.26,7486.26,337000000
2008/1/31,13:15:00,7488.88,7488.88,7488.88,7488.88,342000000
2008/1/31,13:16:00,7488.57,7488.57,7488.57,7488.57,441000000
2008/1/31,13:17:00,7488.09,7488.09,7488.09,7488.09,366000000
2008/1/31,13:18:00,7489.38,7489.38,7489.38,7489.38,488000000
2008/1/31,13:19:00,7492.60,7492.60,7492.60,7492.60,431000000
2008/1/31,13:20:00,7494.02,7494.02,7494.02,7494.02,454000000
2008/1/31,13:21:00,7501.26,7501.26,7501.26,7501.26,592000000
2008/1/31,13:22:00,7504.29,7504.29,7504.29,7504.29,456000000
2008/1/31,13:23:00,7504.35,7504.35,7504.35,7504.35,500000000
2008/1/31,13:24:00,7498.19,7498.19,7498.19,7498.19,543000000
2008/1/31,13:25:00,7498.42,7498.42,7498.42,7498.42,519000000
2008/1/31,13:26:00,7498.42,7498.42,7498.42,7498.42,0
2008/1/31,13:27:00,7498.42,7498.42,7498.42,7498.42,0
2008/1/31,13:28:00,7498.42,7498.42,7498.42,7498.42,0
2008/1/31,13:29:00,7498.42,7498.42,7498.42,7498.42,0
2008/1/31,13:30:00,7521.13,7521.13,7521.13,7521.13,1524032512
2008/2/1,09:01:00,7613.58,7613.58,7613.58,7613.58,812032512
2008/2/1,09:02:00,7620.65,7620.65,7620.65,7620.65,1049000000
2008/2/1,09:03:00,7619.80,7619.80,7619.80,7619.80,1168999936
2008/2/1,09:04:00,7606.97,7606.97,7606.97,7606.97,1122000000
2008/2/1,09:05:00,7595.70,7595.70,7595.70,7595.70,808000000
2008/2/1,09:06:00,7583.65,7583.65,7583.65,7583.65,1006000000
2008/2/1,09:07:00,7589.44,7589.44,7589.44,7589.44,703000000
2008/2/1,09:08:00,7600.23,7600.23,7600.23,7600.23,960000000
2008/2/1,09:09:00,7613.99,7613.99,7613.99,7613.99,892000000
2008/2/1,09:10:00,7626.81,7626.81,7626.81,7626.81,746000000
2008/2/1,09:11:00,7636.65,7636.65,7636.65,7636.65,1088999936
2008/2/1,09:12:00,7645.52,7645.52,7645.52,7645.52,890000000
2008/2/1,09:13:00,7652.17,7652.17,7652.17,7652.17,949000000
2008/2/1,09:14:00,7648.93,7648.93,7648.93,7648.93,932000000
2008/2/1,09:15:00,7645.42,7645.42,7645.42,7645.42,733000000
2008/2/1,09:16:00,7639.00,7639.00,7639.00,7639.00,959000000
2008/2/1,09:17:00,7636.82,7636.82,7636.82,7636.82,560000000
2008/2/1,09:18:00,7637.50,7637.50,7637.50,7637.50,552000000
2008/2/1,09:19:00,7639.85,7639.85,7639.85,7639.85,606000000
2008/2/1,09:20:00,7643.67,7643.67,7643.67,7643.67,505000000
2008/2/1,09:21:00,7653.45,7653.45,7653.45,7653.45,896000000
2008/2/1,09:22:00,7661.91,7661.91,7661.91,7661.91,790000000
2008/2/1,09:23:00,7668.15,7668.15,7668.15,7668.15,883000000
2008/2/1,09:24:00,7670.88,7670.88,7670.88,7670.88,873000000
2008/2/1,09:25:00,7668.91,7668.91,7668.91,7668.91,648000000
2008/2/1,09:26:00,7660.57,7660.57,7660.57,7660.57,859000000
2008/2/1,09:27:00,7657.38,7657.38,7657.38,7657.38,627000000
2008/2/1,09:28:00,7650.46,7650.46,7650.46,7650.46,632000000
2008/2/1,09:29:00,7647.66,7647.66,7647.66,7647.66,641000000
2008/2/1,09:30:00,7647.27,7647.27,7647.27,7647.27,548000000
2008/2/1,09:31:00,7648.63,7648.63,7648.63,7648.63,629000000
2008/2/1,09:32:00,7645.44,7645.44,7645.44,7645.44,445000000
2008/2/1,09:33:00,7642.21,7642.21,7642.21,7642.21,519000000
2008/2/1,09:34:00,7640.97,7640.97,7640.97,7640.97,492000000
2008/2/1,09:35:00,7638.11,7638.11,7638.11,7638.11,437000000
2008/2/1,09:36:00,7631.08,7631.08,7631.08,7631.08,741000000
2008/2/1,09:37:00,7626.92,7626.92,7626.92,7626.92,666000000
2008/2/1,09:38:00,7625.28,7625.28,7625.28,7625.28,658000000
2008/2/1,09:39:00,7621.46,7621.46,7621.46,7621.46,620000000
2008/2/1,09:40:00,7621.11,7621.11,7621.11,7621.11,512000000
2008/2/1,09:41:00,7619.44,7619.44,7619.44,7619.44,554000000
2008/2/1,09:42:00,7619.21,7619.21,7619.21,7619.21,431000000
2008/2/1,09:43:00,7621.60,7621.60,7621.60,7621.60,502000000
2008/2/1,09:44:00,7622.65,7622.65,7622.65,7622.65,427000000
2008/2/1,09:45:00,7625.96,7625.96,7625.96,7625.96,314000000
2008/2/1,09:46:00,7630.61,7630.61,7630.61,7630.61,414000000
2008/2/1,09:47:00,7632.19,7632.19,7632.19,7632.19,323000000
2008/2/1,09:48:00,7636.87,7636.87,7636.87,7636.87,450000000
2008/2/1,09:49:00,7642.04,7642.04,7642.04,7642.04,404000000
2008/2/1,09:50:00,7644.04,7644.04,7644.04,7644.04,359000000
2008/2/1,09:51:00,7642.47,7642.47,7642.47,7642.47,545000000
2008/2/1,09:52:00,7640.21,7640.21,7640.21,7640.21,398000000
2008/2/1,09:53:00,7638.56,7638.56,7638.56,7638.56,454000000
2008/2/1,09:54:00,7638.25,7638.25,7638.25,7638.25,338000000
2008/2/1,09:55:00,7636.72,7636.72,7636.72,7636.72,322000000
2008/2/1,09:56:00,7634.10,7634.10,7634.10,7634.10,495000000
2008/2/1,09:57:00,7634.00,7634.00,7634.00,7634.00,357000000
2008/2/1,09:58:00,7635.89,7635.89,7635.89,7635.89,459000000
2008/2/1,09:59:00,7635.34,7635.34,7635.34,7635.34,315000000
2008/2/1,10:00:00,7635.08,7635.08,7635.08,7635.08,287000000
2008/2/1,10:01:00,7635.17,7635.17,7635.17,7635.17,334000000
2008/2/1,10:02:00,7639.66,7639.66,7639.66,7639.66,304000000
2008/2/1,10:03:00,7639.34,7639.34,7639.34,7639.34,401000000
2008/2/1,10:04:00,7639.62,7639.62,7639.62,7639.62,382000000
2008/2/1,10:05:00,7642.10,7642.10,7642.10,7642.10,294000000
2008/2/1,10:06:00,7643.37,7643.37,7643.37,7643.37,355000000
2008/2/1,10:07:00,7641.70,7641.70,7641.70,7641.70,342000000
2008/2/1,10:08:00,7643.63,7643.63,7643.63,7643.63,436000000
2008/2/1,10:09:00,7645.27,7645.27,7645.27,7645.27,329000000
2008/2/1,10:10:00,7646.70,7646.70,7646.70,7646.70,283000000
2008/2/1,10:11:00,7648.80,7648.80,7648.80,7648.80,383000000
2008/2/1,10:12:00,7648.86,7648.86,7648.86,7648.86,312000000
2008/2/1,10:13:00,7652.38,7652.38,7652.38,7652.38,386000000
2008/2/1,10:14:00,7653.72,7653.72,7653.72,7653.72,360000000
2008/2/1,10:15:00,7655.21,7655.21,7655.21,7655.21,343000000
2008/2/1,10:16:00,7655.24,7655.24,7655.24,7655.24,496000000
2008/2/1,10:17:00,7654.52,7654.52,7654.52,7654.52,393000000
2008/2/1,10:18:00,7653.69,7653.69,7653.69,7653.69,470000000
2008/2/1,10:19:00,7653.19,7653.19,7653.19,7653.19,300000000
2008/2/1,10:20:00,7654.33,7654.33,7654.33,7654.33,275000000
2008/2/1,10:21:00,7654.67,7654.67,7654.67,7654.67,285000000
2008/2/1,10:22:00,7652.81,7652.81,7652.81,7652.81,253000000
2008/2/1,10:23:00,7653.15,7653.15,7653.15,7653.15,288000000
2008/2/1,10:24:00,7652.89,7652.89,7652.89,7652.89,311000000
2008/2/1,10:25:00,7651.33,7651.33,7651.33,7651.33,207000000
2008/2/1,10:26:00,7650.34,7650.34,7650.34,7650.34,353000000
2008/2/1,10:27:00,7646.80,7646.80,7646.80,7646.80,240000000
2008/2/1,10:28:00,7645.66,7645.66,7645.66,7645.66,274000000
2008/2/1,10:29:00,7644.15,7644.15,7644.15,7644.15,341000000
2008/2/1,10:30:00,7644.23,7644.23,7644.23,7644.23,345000000
2008/2/1,10:31:00,7642.54,7642.54,7642.54,7642.54,532000000
2008/2/1,10:32:00,7642.36,7642.36,7642.36,7642.36,388000000
2008/2/1,10:33:00,7640.06,7640.06,7640.06,7640.06,461000000
2008/2/1,10:34:00,7637.60,7637.60,7637.60,7637.60,351000000
2008/2/1,10:35:00,7636.49,7636.49,7636.49,7636.49,301000000
2008/2/1,10:36:00,7636.57,7636.57,7636.57,7636.57,402000000
2008/2/1,10:37:00,7636.31,7636.31,7636.31,7636.31,242000000
2008/2/1,10:38:00,7634.78,7634.78,7634.78,7634.78,322000000
2008/2/1,10:39:00,7635.16,7635.16,7635.16,7635.16,266000000
2008/2/1,10:40:00,7635.85,7635.85,7635.85,7635.85,220000000
2008/2/1,10:41:00,7635.94,7635.94,7635.94,7635.94,334000000
2008/2/1,10:42:00,7638.73,7638.73,7638.73,7638.73,230000000
2008/2/1,10:43:00,7641.61,7641.61,7641.61,7641.61,320000000
2008/2/1,10:44:00,7642.39,7642.39,7642.39,7642.39,286000000
2008/2/1,10:45:00,7645.56,7645.56,7645.56,7645.56,251000000
2008/2/1,10:46:00,7647.32,7647.32,7647.32,7647.32,335000000
2008/2/1,10:47:00,7646.69,7646.69,7646.69,7646.69,206000000
2008/2/1,10:48:00,7649.35,7649.35,7649.35,7649.35,335000000
2008/2/1,10:49:00,7649.20,7649.20,7649.20,7649.20,221000000
2008/2/1,10:50:00,7649.27,7649.27,7649.27,7649.27,244000000
2008/2/1,10:51:00,7648.41,7648.41,7648.41,7648.41,397000000
2008/2/1,10:52:00,7649.96,7649.96,7649.96,7649.96,347000000
2008/2/1,10:53:00,7651.15,7651.15,7651.15,7651.15,428000000
2008/2/1,10:54:00,7649.99,7649.99,7649.99,7649.99,248000000
2008/2/1,10:55:00,7653.32,7653.32,7653.32,7653.32,297000000
2008/2/1,10:56:00,7655.73,7655.73,7655.73,7655.73,636000000
2008/2/1,10:57:00,7659.03,7659.03,7659.03,7659.03,345000000
2008/2/1,10:58:00,7662.47,7662.47,7662.47,7662.47,464000000
2008/2/1,10:59:00,7664.91,7664.91,7664.91,7664.91,356000000
2008/2/1,11:00:00,7667.82,7667.82,7667.82,7667.82,407000000
2008/2/1,11:01:00,7671.99,7671.99,7671.99,7671.99,493000000
2008/2/1,11:02:00,7673.52,7673.52,7673.52,7673.52,390000000
2008/2/1,11:03:00,7674.41,7674.41,7674.41,7674.41,578000000
2008/2/1,11:04:00,7674.47,7674.47,7674.47,7674.47,826000000
2008/2/1,11:05:00,7675.27,7675.27,7675.27,7675.27,374000000
2008/2/1,11:06:00,7672.19,7672.19,7672.19,7672.19,407000000
2008/2/1,11:07:00,7670.63,7670.63,7670.63,7670.63,252000000
2008/2/1,11:08:00,7668.11,7668.11,7668.11,7668.11,367000000
2008/2/1,11:09:00,7666.11,7666.11,7666.11,7666.11,273000000
2008/2/1,11:10:00,7665.06,7665.06,7665.06,7665.06,250000000
2008/2/1,11:11:00,7665.09,7665.09,7665.09,7665.09,374000000
2008/2/1,11:12:00,7662.43,7662.43,7662.43,7662.43,254000000
2008/2/1,11:13:00,7661.34,7661.34,7661.34,7661.34,363000000
2008/2/1,11:14:00,7659.79,7659.79,7659.79,7659.79,653000000
2008/2/1,11:15:00,7655.59,7655.59,7655.59,7655.59,262000000
2008/2/1,11:16:00,7656.21,7656.21,7656.21,7656.21,284000000
2008/2/1,11:17:00,7655.03,7655.03,7655.03,7655.03,262000000
2008/2/1,11:18:00,7657.34,7657.34,7657.34,7657.34,245000000
2008/2/1,11:19:00,7657.04,7657.04,7657.04,7657.04,233000000
2008/2/1,11:20:00,7657.15,7657.15,7657.15,7657.15,206000000
2008/2/1,11:21:00,7657.43,7657.43,7657.43,7657.43,249000000
2008/2/1,11:22:00,7659.29,7659.29,7659.29,7659.29,278000000
2008/2/1,11:23:00,7658.88,7658.88,7658.88,7658.88,326000000
2008/2/1,11:24:00,7660.09,7660.09,7660.09,7660.09,237000000
2008/2/1,11:25:00,7660.89,7660.89,7660.89,7660.89,216000000
2008/2/1,11:26:00,7661.69,7661.69,7661.69,7661.69,338000000
2008/2/1,11:27:00,7663.49,7663.49,7663.49,7663.49,237000000
2008/2/1,11:28:00,7663.79,7663.79,7663.79,7663.79,284000000
2008/2/1,11:29:00,7663.85,7663.85,7663.85,7663.85,255000000
2008/2/1,11:30:00,7663.92,7663.92,7663.92,7663.92,256000000
2008/2/1,11:31:00,7662.43,7662.43,7662.43,7662.43,308000000
2008/2/1,11:32:00,7660.13,7660.13,7660.13,7660.13,273000000
2008/2/1,11:33:00,7656.96,7656.96,7656.96,7656.96,453000000
2008/2/1,11:34:00,7651.04,7651.04,7651.04,7651.04,377000000
2008/2/1,11:35:00,7648.62,7648.62,7648.62,7648.62,447000000
2008/2/1,11:36:00,7646.21,7646.21,7646.21,7646.21,692000000
2008/2/1,11:37:00,7642.79,7642.79,7642.79,7642.79,469000000
2008/2/1,11:38:00,7642.45,7642.45,7642.45,7642.45,471000000
2008/2/1,11:39:00,7637.58,7637.58,7637.58,7637.58,340000000
2008/2/1,11:40:00,7636.04,7636.04,7636.04,7636.04,410000000
2008/2/1,11:41:00,7635.38,7635.38,7635.38,7635.38,405000000
2008/2/1,11:42:00,7635.94,7635.94,7635.94,7635.94,280000000
2008/2/1,11:43:00,7637.28,7637.28,7637.28,7637.28,349000000
2008/2/1,11:44:00,7635.44,7635.44,7635.44,7635.44,221000000
2008/2/1,11:45:00,7636.53,7636.53,7636.53,7636.53,204000000
2008/2/1,11:46:00,7636.23,7636.23,7636.23,7636.23,329000000
2008/2/1,11:47:00,7637.34,7637.34,7637.34,7637.34,221000000
2008/2/1,11:48:00,7640.21,7640.21,7640.21,7640.21,279000000
2008/2/1,11:49:00,7641.91,7641.91,7641.91,7641.91,367000000
2008/2/1,11:50:00,7643.47,7643.47,7643.47,7643.47,270000000
2008/2/1,11:51:00,7645.53,7645.53,7645.53,7645.53,220000000
2008/2/1,11:52:00,7648.48,7648.48,7648.48,7648.48,183000000
2008/2/1,11:53:00,7649.99,7649.99,7649.99,7649.99,228000000
2008/2/1,11:54:00,7648.09,7648.09,7648.09,7648.09,249000000
2008/2/1,11:55:00,7651.41,7651.41,7651.41,7651.41,210000000
2008/2/1,11:56:00,7648.92,7648.92,7648.92,7648.92,238000000
2008/2/1,11:57:00,7649.29,7649.29,7649.29,7649.29,175000000
2008/2/1,11:58:00,7649.20,7649.20,7649.20,7649.20,234000000
2008/2/1,11:59:00,7652.44,7652.44,7652.44,7652.44,176000000
2008/2/1,12:00:00,7652.81,7652.81,7652.81,7652.81,288000000
2008/2/1,12:01:00,7655.89,7655.89,7655.89,7655.89,454000000
2008/2/1,12:02:00,7657.74,7657.74,7657.74,7657.74,275000000
2008/2/1,12:03:00,7661.23,7661.23,7661.23,7661.23,476000000
2008/2/1,12:04:00,7665.91,7665.91,7665.91,7665.91,306000000
2008/2/1,12:05:00,7667.03,7667.03,7667.03,7667.03,266000000
2008/2/1,12:06:00,7667.69,7667.69,7667.69,7667.69,339000000
2008/2/1,12:07:00,7667.09,7667.09,7667.09,7667.09,280000000
2008/2/1,12:08:00,7667.09,7667.09,7667.09,7667.09,411000000
2008/2/1,12:09:00,7668.92,7668.92,7668.92,7668.92,350000000
2008/2/1,12:10:00,7668.09,7668.09,7668.09,7668.09,300000000
2008/2/1,12:11:00,7667.60,7667.60,7667.60,7667.60,494000000
2008/2/1,12:12:00,7667.68,7667.68,7667.68,7667.68,275000000
2008/2/1,12:13:00,7667.50,7667.50,7667.50,7667.50,407000000
2008/2/1,12:14:00,7670.77,7670.77,7670.77,7670.77,341000000
2008/2/1,12:15:00,7670.28,7670.28,7670.28,7670.28,289000000
2008/2/1,12:16:00,7671.42,7671.42,7671.42,7671.42,349000000
2008/2/1,12:17:00,7671.99,7671.99,7671.99,7671.99,349000000
2008/2/1,12:18:00,7672.33,7672.33,7672.33,7672.33,399000000
2008/2/1,12:19:00,7672.52,7672.52,7672.52,7672.52,271000000
2008/2/1,12:20:00,7670.83,7670.83,7670.83,7670.83,280000000
2008/2/1,12:21:00,7669.70,7669.70,7669.70,7669.70,376000000
2008/2/1,12:22:00,7668.47,7668.47,7668.47,7668.47,280000000
2008/2/1,12:23:00,7668.28,7668.28,7668.28,7668.28,415000000
2008/2/1,12:24:00,7670.20,7670.20,7670.20,7670.20,351000000
2008/2/1,12:25:00,7667.37,7667.37,7667.37,7667.37,351000000
2008/2/1,12:26:00,7668.92,7668.92,7668.92,7668.92,351000000
2008/2/1,12:27:00,7667.93,7667.93,7667.93,7667.93,253000000
2008/2/1,12:28:00,7667.16,7667.16,7667.16,7667.16,334000000
2008/2/1,12:29:00,7666.53,7666.53,7666.53,7666.53,237000000
2008/2/1,12:30:00,7667.43,7667.43,7667.43,7667.43,271000000
2008/2/1,12:31:00,7669.50,7669.50,7669.50,7669.50,342000000
2008/2/1,12:32:00,7671.00,7671.00,7671.00,7671.00,244000000
2008/2/1,12:33:00,7671.14,7671.14,7671.14,7671.14,359000000
2008/2/1,12:34:00,7671.34,7671.34,7671.34,7671.34,256000000
2008/2/1,12:35:00,7671.91,7671.91,7671.91,7671.91,313000000
2008/2/1,12:36:00,7677.12,7677.12,7677.12,7677.12,529000000
2008/2/1,12:37:00,7680.21,7680.21,7680.21,7680.21,263000000
2008/2/1,12:38:00,7680.18,7680.18,7680.18,7680.18,458000000
2008/2/1,12:39:00,7682.22,7682.22,7682.22,7682.22,322000000
2008/2/1,12:40:00,7682.91,7682.91,7682.91,7682.91,302000000
2008/2/1,12:41:00,7685.35,7685.35,7685.35,7685.35,441000000
2008/2/1,12:42:00,7687.86,7687.86,7687.86,7687.86,495000000
2008/2/1,12:43:00,7690.69,7690.69,7690.69,7690.69,489000000
2008/2/1,12:44:00,7693.03,7693.03,7693.03,7693.03,457000000
2008/2/1,12:45:00,7693.14,7693.14,7693.14,7693.14,475000000
2008/2/1,12:46:00,7695.54,7695.54,7695.54,7695.54,484000000
2008/2/1,12:47:00,7699.50,7699.50,7699.50,7699.50,691000000
2008/2/1,12:48:00,7701.61,7701.61,7701.61,7701.61,492000000
2008/2/1,12:49:00,7703.13,7703.13,7703.13,7703.13,395000000
2008/2/1,12:50:00,7702.28,7702.28,7702.28,7702.28,415000000
2008/2/1,12:51:00,7704.06,7704.06,7704.06,7704.06,453000000
2008/2/1,12:52:00,7704.01,7704.01,7704.01,7704.01,411000000
2008/2/1,12:53:00,7704.90,7704.90,7704.90,7704.90,534000000
2008/2/1,12:54:00,7703.60,7703.60,7703.60,7703.60,380000000
2008/2/1,12:55:00,7706.03,7706.03,7706.03,7706.03,427000000
2008/2/1,12:56:00,7700.86,7700.86,7700.86,7700.86,427000000
2008/2/1,12:57:00,7697.42,7697.42,7697.42,7697.42,254000000
2008/2/1,12:58:00,7697.25,7697.25,7697.25,7697.25,370000000
2008/2/1,12:59:00,7692.34,7692.34,7692.34,7692.34,332000000
2008/2/1,13:00:00,7692.55,7692.55,7692.55,7692.55,336000000
2008/2/1,13:01:00,7687.37,7687.37,7687.37,7687.37,346000000
2008/2/1,13:02:00,7683.48,7683.48,7683.48,7683.48,316000000
2008/2/1,13:03:00,7681.73,7681.73,7681.73,7681.73,436000000
2008/2/1,13:04:00,7680.98,7680.98,7680.98,7680.98,397000000
2008/2/1,13:05:00,7681.88,7681.88,7681.88,7681.88,373000000
2008/2/1,13:06:00,7679.46,7679.46,7679.46,7679.46,428000000
2008/2/1,13:07:00,7679.04,7679.04,7679.04,7679.04,312000000
2008/2/1,13:08:00,7680.47,7680.47,7680.47,7680.47,349000000
2008/2/1,13:09:00,7681.79,7681.79,7681.79,7681.79,336000000
2008/2/1,13:10:00,7684.61,7684.61,7684.61,7684.61,302000000
2008/2/1,13:11:00,7687.36,7687.36,7687.36,7687.36,438000000
2008/2/1,13:12:00,7690.33,7690.33,7690.33,7690.33,387000000
2008/2/1,13:13:00,7695.44,7695.44,7695.44,7695.44,691000000
2008/2/1,13:14:00,7694.86,7694.86,7694.86,7694.86,559000000
2008/2/1,13:15:00,7693.98,7693.98,7693.98,7693.98,455000000
2008/2/1,13:16:00,7693.52,7693.52,7693.52,7693.52,783000000
2008/2/1,13:17:00,7692.06,7692.06,7692.06,7692.06,462000000
2008/2/1,13:18:00,7691.37,7691.37,7691.37,7691.37,564000000
2008/2/1,13:19:00,7694.19,7694.19,7694.19,7694.19,662000000
2008/2/1,13:20:00,7693.67,7693.67,7693.67,7693.67,644000000
2008/2/1,13:21:00,7692.53,7692.53,7692.53,7692.53,671000000
2008/2/1,13:22:00,7692.65,7692.65,7692.65,7692.65,549000000
2008/2/1,13:23:00,7688.66,7688.66,7688.66,7688.66,732000000
2008/2/1,13:24:00,7688.33,7688.33,7688.33,7688.33,807000000
2008/2/1,13:25:00,7687.09,7687.09,7687.09,7687.09,761000000
2008/2/1,13:26:00,7687.09,7687.09,7687.09,7687.09,0
2008/2/1,13:27:00,7687.09,7687.09,7687.09,7687.09,0
2008/2/1,13:28:00,7687.09,7687.09,7687.09,7687.09,0
2008/2/1,13:29:00,7687.09,7687.09,7687.09,7687.09,0
2008/2/1,13:30:00,7673.99,7673.99,7673.99,7673.99,1593032704
2008/2/12,09:01:00,7568.30,7568.30,7568.30,7568.30,3647000064
2008/2/12,09:02:00,7576.01,7576.01,7576.01,7576.01,673000000
2008/2/12,09:03:00,7576.59,7576.59,7576.59,7576.59,949000000
2008/2/12,09:04:00,7576.63,7576.63,7576.63,7576.63,912000000
2008/2/12,09:05:00,7577.70,7577.70,7577.70,7577.70,715000000
2008/2/12,09:06:00,7575.88,7575.88,7575.88,7575.88,986000000
2008/2/12,09:07:00,7583.39,7583.39,7583.39,7583.39,812000000
2008/2/12,09:08:00,7597.67,7597.67,7597.67,7597.67,774000000
2008/2/12,09:09:00,7605.93,7605.93,7605.93,7605.93,726000000
2008/2/12,09:10:00,7613.39,7613.39,7613.39,7613.39,582000000
2008/2/12,09:11:00,7617.79,7617.79,7617.79,7617.79,818000000
2008/2/12,09:12:00,7619.98,7619.98,7619.98,7619.98,606000000
2008/2/12,09:13:00,7613.75,7613.75,7613.75,7613.75,748000000
2008/2/12,09:14:00,7607.21,7607.21,7607.21,7607.21,693000000
2008/2/12,09:15:00,7603.15,7603.15,7603.15,7603.15,548000000
2008/2/12,09:16:00,7599.36,7599.36,7599.36,7599.36,776000000
2008/2/12,09:17:00,7591.65,7591.65,7591.65,7591.65,484000000
2008/2/12,09:18:00,7590.98,7590.98,7590.98,7590.98,580000000
2008/2/12,09:19:00,7590.72,7590.72,7590.72,7590.72,479000000
2008/2/12,09:20:00,7590.96,7590.96,7590.96,7590.96,521000000
2008/2/12,09:21:00,7590.55,7590.55,7590.55,7590.55,623000000
2008/2/12,09:22:00,7597.29,7597.29,7597.29,7597.29,529000000
2008/2/12,09:23:00,7600.35,7600.35,7600.35,7600.35,595000000
2008/2/12,09:24:00,7600.84,7600.84,7600.84,7600.84,550000000
2008/2/12,09:25:00,7602.83,7602.83,7602.83,7602.83,391000000
2008/2/12,09:26:00,7602.25,7602.25,7602.25,7602.25,580000000
2008/2/12,09:27:00,7603.67,7603.67,7603.67,7603.67,525000000
2008/2/12,09:28:00,7602.79,7602.79,7602.79,7602.79,573000000
2008/2/12,09:29:00,7601.11,7601.11,7601.11,7601.11,512000000
2008/2/12,09:30:00,7598.72,7598.72,7598.72,7598.72,389000000
2008/2/12,09:31:00,7597.65,7597.65,7597.65,7597.65,637000000
2008/2/12,09:32:00,7594.74,7594.74,7594.74,7594.74,503000000
2008/2/12,09:33:00,7591.43,7591.43,7591.43,7591.43,608000000
2008/2/12,09:34:00,7583.10,7583.10,7583.10,7583.10,687000000
2008/2/12,09:35:00,7578.26,7578.26,7578.26,7578.26,651000000
2008/2/12,09:36:00,7570.43,7570.43,7570.43,7570.43,715000000
2008/2/12,09:37:00,7564.63,7564.63,7564.63,7564.63,436000000
2008/2/12,09:38:00,7558.78,7558.78,7558.78,7558.78,619000000
2008/2/12,09:39:00,7558.76,7558.76,7558.76,7558.76,571000000
2008/2/12,09:40:00,7556.48,7556.48,7556.48,7556.48,562000000
2008/2/12,09:41:00,7555.59,7555.59,7555.59,7555.59,945000000
2008/2/12,09:42:00,7555.80,7555.80,7555.80,7555.80,482000000
2008/2/12,09:43:00,7558.19,7558.19,7558.19,7558.19,503000000
2008/2/12,09:44:00,7561.98,7561.98,7561.98,7561.98,438000000
2008/2/12,09:45:00,7564.30,7564.30,7564.30,7564.30,329000000
2008/2/12,09:46:00,7569.17,7569.17,7569.17,7569.17,484000000
2008/2/12,09:47:00,7571.13,7571.13,7571.13,7571.13,341000000
2008/2/12,09:48:00,7573.65,7573.65,7573.65,7573.65,397000000
2008/2/12,09:49:00,7570.26,7570.26,7570.26,7570.26,360000000
2008/2/12,09:50:00,7568.05,7568.05,7568.05,7568.05,422000000
2008/2/12,09:51:00,7561.79,7561.79,7561.79,7561.79,648000000
2008/2/12,09:52:00,7554.01,7554.01,7554.01,7554.01,583000000
2008/2/12,09:53:00,7544.52,7544.52,7544.52,7544.52,713000000
2008/2/12,09:54:00,7538.83,7538.83,7538.83,7538.83,470000000
2008/2/12,09:55:00,7538.62,7538.62,7538.62,7538.62,389000000
2008/2/12,09:56:00,7538.29,7538.29,7538.29,7538.29,531000000
2008/2/12,09:57:00,7534.22,7534.22,7534.22,7534.22,470000000
2008/2/12,09:58:00,7541.09,7541.09,7541.09,7541.09,465000000
2008/2/12,09:59:00,7543.69,7543.69,7543.69,7543.69,322000000
2008/2/12,10:00:00,7542.35,7542.35,7542.35,7542.35,311000000
2008/2/12,10:01:00,7545.65,7545.65,7545.65,7545.65,333000000
2008/2/12,10:02:00,7545.93,7545.93,7545.93,7545.93,236000000
2008/2/12,10:03:00,7543.90,7543.90,7543.90,7543.90,388000000
2008/2/12,10:04:00,7539.22,7539.22,7539.22,7539.22,403000000
2008/2/12,10:05:00,7535.24,7535.24,7535.24,7535.24,392000000
2008/2/12,10:06:00,7532.93,7532.93,7532.93,7532.93,444000000
2008/2/12,10:07:00,7530.37,7530.37,7530.37,7530.37,311000000
2008/2/12,10:08:00,7533.64,7533.64,7533.64,7533.64,424000000
2008/2/12,10:09:00,7532.74,7532.74,7532.74,7532.74,357000000
2008/2/12,10:10:00,7535.46,7535.46,7535.46,7535.46,275000000
2008/2/12,10:11:00,7532.27,7532.27,7532.27,7532.27,428000000
2008/2/12,10:12:00,7533.55,7533.55,7533.55,7533.55,263000000
2008/2/12,10:13:00,7533.92,7533.92,7533.92,7533.92,371000000
2008/2/12,10:14:00,7539.93,7539.93,7539.93,7539.93,352000000
2008/2/12,10:15:00,7543.26,7543.26,7543.26,7543.26,318000000
2008/2/12,10:16:00,7547.78,7547.78,7547.78,7547.78,402000000
2008/2/12,10:17:00,7549.90,7549.90,7549.90,7549.90,218000000
2008/2/12,10:18:00,7551.71,7551.71,7551.71,7551.71,368000000
2008/2/12,10:19:00,7554.56,7554.56,7554.56,7554.56,244000000
2008/2/12,10:20:00,7559.20,7559.20,7559.20,7559.20,359000000
2008/2/12,10:21:00,7562.60,7562.60,7562.60,7562.60,557000000
2008/2/12,10:22:00,7569.22,7569.22,7569.22,7569.22,327000000
2008/2/12,10:23:00,7569.13,7569.13,7569.13,7569.13,425000000
2008/2/12,10:24:00,7573.37,7573.37,7573.37,7573.37,402000000
2008/2/12,10:25:00,7574.94,7574.94,7574.94,7574.94,372000000
2008/2/12,10:26:00,7580.66,7580.66,7580.66,7580.66,570000000
2008/2/12,10:27:00,7581.60,7581.60,7581.60,7581.60,327000000
2008/2/12,10:28:00,7584.32,7584.32,7584.32,7584.32,403000000
2008/2/12,10:29:00,7582.86,7582.86,7582.86,7582.86,334000000
2008/2/12,10:30:00,7582.27,7582.27,7582.27,7582.27,295000000
2008/2/12,10:31:00,7581.70,7581.70,7581.70,7581.70,396000000
2008/2/12,10:32:00,7577.16,7577.16,7577.16,7577.16,325000000
2008/2/12,10:33:00,7572.39,7572.39,7572.39,7572.39,537000000
2008/2/12,10:34:00,7571.63,7571.63,7571.63,7571.63,359000000
2008/2/12,10:35:00,7570.04,7570.04,7570.04,7570.04,303000000
2008/2/12,10:36:00,7571.47,7571.47,7571.47,7571.47,362000000
2008/2/12,10:37:00,7571.90,7571.90,7571.90,7571.90,219000000
2008/2/12,10:38:00,7573.28,7573.28,7573.28,7573.28,275000000
2008/2/12,10:39:00,7571.66,7571.66,7571.66,7571.66,237000000
2008/2/12,10:40:00,7572.62,7572.62,7572.62,7572.62,208000000
2008/2/12,10:41:00,7576.17,7576.17,7576.17,7576.17,327000000
2008/2/12,10:42:00,7576.99,7576.99,7576.99,7576.99,221000000
2008/2/12,10:43:00,7578.44,7578.44,7578.44,7578.44,337000000
2008/2/12,10:44:00,7580.71,7580.71,7580.71,7580.71,304000000
2008/2/12,10:45:00,7583.51,7583.51,7583.51,7583.51,279000000
2008/2/12,10:46:00,7581.01,7581.01,7581.01,7581.01,399000000
2008/2/12,10:47:00,7579.97,7579.97,7579.97,7579.97,382000000
2008/2/12,10:48:00,7573.14,7573.14,7573.14,7573.14,420000000
2008/2/12,10:49:00,7571.37,7571.37,7571.37,7571.37,289000000
2008/2/12,10:50:00,7572.37,7572.37,7572.37,7572.37,285000000
2008/2/12,10:51:00,7565.74,7565.74,7565.74,7565.74,447000000
2008/2/12,10:52:00,7563.85,7563.85,7563.85,7563.85,392000000
2008/2/12,10:53:00,7564.18,7564.18,7564.18,7564.18,364000000
2008/2/12,10:54:00,7564.68,7564.68,7564.68,7564.68,281000000
2008/2/12,10:55:00,7560.79,7560.79,7560.79,7560.79,277000000
2008/2/12,10:56:00,7557.49,7557.49,7557.49,7557.49,361000000
2008/2/12,10:57:00,7562.13,7562.13,7562.13,7562.13,279000000
2008/2/12,10:58:00,7561.18,7561.18,7561.18,7561.18,386000000
2008/2/12,10:59:00,7561.47,7561.47,7561.47,7561.47,186000000
2008/2/12,11:00:00,7561.87,7561.87,7561.87,7561.87,227000000
2008/2/12,11:01:00,7560.41,7560.41,7560.41,7560.41,282000000
2008/2/12,11:02:00,7562.32,7562.32,7562.32,7562.32,172000000
2008/2/12,11:03:00,7560.56,7560.56,7560.56,7560.56,219000000
2008/2/12,11:04:00,7561.31,7561.31,7561.31,7561.31,210000000
2008/2/12,11:05:00,7562.58,7562.58,7562.58,7562.58,246000000
2008/2/12,11:06:00,7558.07,7558.07,7558.07,7558.07,318000000
2008/2/12,11:07:00,7557.35,7557.35,7557.35,7557.35,303000000
2008/2/12,11:08:00,7555.79,7555.79,7555.79,7555.79,308000000
2008/2/12,11:09:00,7557.41,7557.41,7557.41,7557.41,286000000
2008/2/12,11:10:00,7558.00,7558.00,7558.00,7558.00,229000000
2008/2/12,11:11:00,7557.15,7557.15,7557.15,7557.15,244000000
2008/2/12,11:12:00,7560.36,7560.36,7560.36,7560.36,241000000
2008/2/12,11:13:00,7561.95,7561.95,7561.95,7561.95,371000000
2008/2/12,11:14:00,7562.88,7562.88,7562.88,7562.88,265000000
2008/2/12,11:15:00,7565.76,7565.76,7565.76,7565.76,249000000
2008/2/12,11:16:00,7571.78,7571.78,7571.78,7571.78,476000000
2008/2/12,11:17:00,7574.25,7574.25,7574.25,7574.25,342000000
2008/2/12,11:18:00,7576.72,7576.72,7576.72,7576.72,468000000
2008/2/12,11:19:00,7582.03,7582.03,7582.03,7582.03,349000000
2008/2/12,11:20:00,7587.07,7587.07,7587.07,7587.07,322000000
2008/2/12,11:21:00,7590.03,7590.03,7590.03,7590.03,511000000
2008/2/12,11:22:00,7591.93,7591.93,7591.93,7591.93,388000000
2008/2/12,11:23:00,7594.83,7594.83,7594.83,7594.83,450000000
2008/2/12,11:24:00,7592.42,7592.42,7592.42,7592.42,425000000
2008/2/12,11:25:00,7592.61,7592.61,7592.61,7592.61,370000000
2008/2/12,11:26:00,7581.84,7581.84,7581.84,7581.84,560000000
2008/2/12,11:27:00,7579.15,7579.15,7579.15,7579.15,250000000
2008/2/12,11:28:00,7577.27,7577.27,7577.27,7577.27,264000000
2008/2/12,11:29:00,7575.54,7575.54,7575.54,7575.54,229000000
2008/2/12,11:30:00,7576.29,7576.29,7576.29,7576.29,224000000
2008/2/12,11:31:00,7577.39,7577.39,7577.39,7577.39,357000000
2008/2/12,11:32:00,7577.70,7577.70,7577.70,7577.70,189000000
2008/2/12,11:33:00,7577.23,7577.23,7577.23,7577.23,256000000
2008/2/12,11:34:00,7577.04,7577.04,7577.04,7577.04,194000000
2008/2/12,11:35:00,7575.31,7575.31,7575.31,7575.31,219000000
2008/2/12,11:36:00,7575.97,7575.97,7575.97,7575.97,307000000
2008/2/12,11:37:00,7579.02,7579.02,7579.02,7579.02,306000000
2008/2/12,11:38:00,7578.62,7578.62,7578.62,7578.62,383000000
2008/2/12,11:39:00,7584.65,7584.65,7584.65,7584.65,246000000
2008/2/12,11:40:00,7586.54,7586.54,7586.54,7586.54,289000000
2008/2/12,11:41:00,7589.46,7589.46,7589.46,7589.46,377000000
2008/2/12,11:42:00,7591.51,7591.51,7591.51,7591.51,275000000
2008/2/12,11:43:00,7592.92,7592.92,7592.92,7592.92,379000000
2008/2/12,11:44:00,7597.50,7597.50,7597.50,7597.50,339000000
2008/2/12,11:45:00,7599.43,7599.43,7599.43,7599.43,256000000
2008/2/12,11:46:00,7600.07,7600.07,7600.07,7600.07,308000000
2008/2/12,11:47:00,7602.70,7602.70,7602.70,7602.70,284000000
2008/2/12,11:48:00,7605.30,7605.30,7605.30,7605.30,387000000
2008/2/12,11:49:00,7607.69,7607.69,7607.69,7607.69,288000000
2008/2/12,11:50:00,7607.41,7607.41,7607.41,7607.41,364000000
2008/2/12,11:51:00,7602.44,7602.44,7602.44,7602.44,535000000
2008/2/12,11:52:00,7602.81,7602.81,7602.81,7602.81,396000000
2008/2/12,11:53:00,7600.01,7600.01,7600.01,7600.01,374000000
2008/2/12,11:54:00,7597.42,7597.42,7597.42,7597.42,383000000
2008/2/12,11:55:00,7596.19,7596.19,7596.19,7596.19,315000000
2008/2/12,11:56:00,7592.96,7592.96,7592.96,7592.96,381000000
2008/2/12,11:57:00,7589.20,7589.20,7589.20,7589.20,268000000
2008/2/12,11:58:00,7587.01,7587.01,7587.01,7587.01,314000000
2008/2/12,11:59:00,7584.17,7584.17,7584.17,7584.17,405000000
2008/2/12,12:00:00,7582.15,7582.15,7582.15,7582.15,376000000
2008/2/12,12:01:00,7578.59,7578.59,7578.59,7578.59,464000000
2008/2/12,12:02:00,7578.13,7578.13,7578.13,7578.13,309000000
2008/2/12,12:03:00,7574.97,7574.97,7574.97,7574.97,444000000
2008/2/12,12:04:00,7573.07,7573.07,7573.07,7573.07,371000000
2008/2/12,12:05:00,7573.46,7573.46,7573.46,7573.46,359000000
2008/2/12,12:06:00,7571.35,7571.35,7571.35,7571.35,428000000
2008/2/12,12:07:00,7572.19,7572.19,7572.19,7572.19,366000000
2008/2/12,12:08:00,7571.07,7571.07,7571.07,7571.07,488000000
2008/2/12,12:09:00,7572.53,7572.53,7572.53,7572.53,342000000
2008/2/12,12:10:00,7576.06,7576.06,7576.06,7576.06,357000000
2008/2/12,12:11:00,7577.91,7577.91,7577.91,7577.91,391000000
2008/2/12,12:12:00,7580.20,7580.20,7580.20,7580.20,430000000
2008/2/12,12:13:00,7578.89,7578.89,7578.89,7578.89,369000000
2008/2/12,12:14:00,7583.86,7583.86,7583.86,7583.86,306000000
2008/2/12,12:15:00,7587.58,7587.58,7587.58,7587.58,269000000
2008/2/12,12:16:00,7591.49,7591.49,7591.49,7591.49,493000000
2008/2/12,12:17:00,7592.00,7592.00,7592.00,7592.00,281000000
2008/2/12,12:18:00,7590.28,7590.28,7590.28,7590.28,339000000
2008/2/12,12:19:00,7588.81,7588.81,7588.81,7588.81,310000000
2008/2/12,12:20:00,7588.36,7588.36,7588.36,7588.36,242000000
2008/2/12,12:21:00,7589.23,7589.23,7589.23,7589.23,361000000
2008/2/12,12:22:00,7586.39,7586.39,7586.39,7586.39,238000000
2008/2/12,12:23:00,7591.69,7591.69,7591.69,7591.69,400000000
2008/2/12,12:24:00,7589.05,7589.05,7589.05,7589.05,253000000
2008/2/12,12:25:00,7591.90,7591.90,7591.90,7591.90,208000000
2008/2/12,12:26:00,7589.67,7589.67,7589.67,7589.67,312000000
2008/2/12,12:27:00,7586.97,7586.97,7586.97,7586.97,233000000
2008/2/12,12:28:00,7585.22,7585.22,7585.22,7585.22,300000000
2008/2/12,12:29:00,7581.66,7581.66,7581.66,7581.66,253000000
2008/2/12,12:30:00,7579.86,7579.86,7579.86,7579.86,360000000
2008/2/12,12:31:00,7578.36,7578.36,7578.36,7578.36,404000000
2008/2/12,12:32:00,7576.39,7576.39,7576.39,7576.39,176000000
2008/2/12,12:33:00,7573.78,7573.78,7573.78,7573.78,367000000
2008/2/12,12:34:00,7571.63,7571.63,7571.63,7571.63,263000000
2008/2/12,12:35:00,7567.40,7567.40,7567.40,7567.40,454000000
2008/2/12,12:36:00,7565.72,7565.72,7565.72,7565.72,483000000
2008/2/12,12:37:00,7567.04,7567.04,7567.04,7567.04,625000000
2008/2/12,12:38:00,7564.49,7564.49,7564.49,7564.49,434000000
2008/2/12,12:39:00,7564.94,7564.94,7564.94,7564.94,307000000
2008/2/12,12:40:00,7562.75,7562.75,7562.75,7562.75,432000000
2008/2/12,12:41:00,7561.23,7561.23,7561.23,7561.23,392000000
2008/2/12,12:42:00,7562.01,7562.01,7562.01,7562.01,318000000
2008/2/12,12:43:00,7564.09,7564.09,7564.09,7564.09,631000000
2008/2/12,12:44:00,7563.91,7563.91,7563.91,7563.91,289000000
2008/2/12,12:45:00,7563.55,7563.55,7563.55,7563.55,231000000
2008/2/12,12:46:00,7564.80,7564.80,7564.80,7564.80,349000000
2008/2/12,12:47:00,7566.51,7566.51,7566.51,7566.51,192000000
2008/2/12,12:48:00,7567.50,7567.50,7567.50,7567.50,346000000
2008/2/12,12:49:00,7567.46,7567.46,7567.46,7567.46,215000000
2008/2/12,12:50:00,7568.50,7568.50,7568.50,7568.50,256000000
2008/2/12,12:51:00,7571.06,7571.06,7571.06,7571.06,344000000
2008/2/12,12:52:00,7574.88,7574.88,7574.88,7574.88,271000000
2008/2/12,12:53:00,7575.01,7575.01,7575.01,7575.01,323000000
2008/2/12,12:54:00,7574.88,7574.88,7574.88,7574.88,277000000
2008/2/12,12:55:00,7574.34,7574.34,7574.34,7574.34,238000000
2008/2/12,12:56:00,7575.63,7575.63,7575.63,7575.63,311000000
2008/2/12,12:57:00,7575.12,7575.12,7575.12,7575.12,219000000
2008/2/12,12:58:00,7573.36,7573.36,7573.36,7573.36,326000000
2008/2/12,12:59:00,7572.80,7572.80,7572.80,7572.80,283000000
2008/2/12,13:00:00,7570.69,7570.69,7570.69,7570.69,229000000
2008/2/12,13:01:00,7571.16,7571.16,7571.16,7571.16,476000000
2008/2/12,13:02:00,7569.35,7569.35,7569.35,7569.35,257000000
2008/2/12,13:03:00,7569.66,7569.66,7569.66,7569.66,323000000
2008/2/12,13:04:00,7566.09,7566.09,7566.09,7566.09,299000000
2008/2/12,13:05:00,7565.77,7565.77,7565.77,7565.77,259000000
2008/2/12,13:06:00,7564.14,7564.14,7564.14,7564.14,435000000
2008/2/12,13:07:00,7559.64,7559.64,7559.64,7559.64,428000000
2008/2/12,13:08:00,7552.04,7552.04,7552.04,7552.04,585000000
2008/2/12,13:09:00,7545.46,7545.46,7545.46,7545.46,666000000
2008/2/12,13:10:00,7542.79,7542.79,7542.79,7542.79,759000000
2008/2/12,13:11:00,7538.55,7538.55,7538.55,7538.55,859000000
2008/2/12,13:12:00,7536.60,7536.60,7536.60,7536.60,416000000
2008/2/12,13:13:00,7534.65,7534.65,7534.65,7534.65,540000000
2008/2/12,13:14:00,7536.33,7536.33,7536.33,7536.33,393000000
2008/2/12,13:15:00,7540.86,7540.86,7540.86,7540.86,391000000
2008/2/12,13:16:00,7545.88,7545.88,7545.88,7545.88,537000000
2008/2/12,13:17:00,7546.97,7546.97,7546.97,7546.97,322000000
2008/2/12,13:18:00,7546.28,7546.28,7546.28,7546.28,516000000
2008/2/12,13:19:00,7542.32,7542.32,7542.32,7542.32,407000000
2008/2/12,13:20:00,7543.20,7543.20,7543.20,7543.20,339000000
2008/2/12,13:21:00,7541.59,7541.59,7541.59,7541.59,534000000
2008/2/12,13:22:00,7541.55,7541.55,7541.55,7541.55,422000000
2008/2/12,13:23:00,7540.75,7540.75,7540.75,7540.75,506000000
2008/2/12,13:24:00,7548.82,7548.82,7548.82,7548.82,515000000
2008/2/12,13:25:00,7546.97,7546.97,7546.97,7546.97,423000000
2008/2/12,13:26:00,7546.97,7546.97,7546.97,7546.97,0
2008/2/12,13:27:00,7546.97,7546.97,7546.97,7546.97,0
2008/2/12,13:28:00,7546.97,7546.97,7546.97,7546.97,0
2008/2/12,13:29:00,7546.97,7546.97,7546.97,7546.97,0
2008/2/12,13:30:00,7553.30,7553.30,7553.30,7553.30,4078000128
2008/2/13,09:01:00,7644.80,7644.80,7644.80,7644.80,2996999936
2008/2/13,09:02:00,7651.09,7651.09,7651.09,7651.09,813000000
2008/2/13,09:03:00,7649.98,7649.98,7649.98,7649.98,959000000
2008/2/13,09:04:00,7655.89,7655.89,7655.89,7655.89,998000000
2008/2/13,09:05:00,7653.61,7653.61,7653.61,7653.61,840000000
2008/2/13,09:06:00,7647.28,7647.28,7647.28,7647.28,996000000
2008/2/13,09:07:00,7640.20,7640.20,7640.20,7640.20,682000000
2008/2/13,09:08:00,7632.88,7632.88,7632.88,7632.88,753000000
2008/2/13,09:09:00,7633.95,7633.95,7633.95,7633.95,688000000
2008/2/13,09:10:00,7634.29,7634.29,7634.29,7634.29,630000000
2008/2/13,09:11:00,7633.65,7633.65,7633.65,7633.65,811000000
2008/2/13,09:12:00,7636.23,7636.23,7636.23,7636.23,754000000
2008/2/13,09:13:00,7633.38,7633.38,7633.38,7633.38,660000000
2008/2/13,09:14:00,7627.32,7627.32,7627.32,7627.32,662000000
2008/2/13,09:15:00,7621.68,7621.68,7621.68,7621.68,530000000
2008/2/13,09:16:00,7615.45,7615.45,7615.45,7615.45,746000000
2008/2/13,09:17:00,7614.46,7614.46,7614.46,7614.46,575000000
2008/2/13,09:18:00,7615.24,7615.24,7615.24,7615.24,670000000
2008/2/13,09:19:00,7614.75,7614.75,7614.75,7614.75,644000000
2008/2/13,09:20:00,7612.41,7612.41,7612.41,7612.41,440000000
2008/2/13,09:21:00,7610.09,7610.09,7610.09,7610.09,575000000
2008/2/13,09:22:00,7607.02,7607.02,7607.02,7607.02,506000000
2008/2/13,09:23:00,7603.10,7603.10,7603.10,7603.10,558000000
2008/2/13,09:24:00,7604.43,7604.43,7604.43,7604.43,522000000
2008/2/13,09:25:00,7606.34,7606.34,7606.34,7606.34,469000000
2008/2/13,09:26:00,7608.53,7608.53,7608.53,7608.53,687000000
2008/2/13,09:27:00,7611.77,7611.77,7611.77,7611.77,480000000
2008/2/13,09:28:00,7617.72,7617.72,7617.72,7617.72,622000000
2008/2/13,09:29:00,7624.03,7624.03,7624.03,7624.03,546000000
2008/2/13,09:30:00,7624.81,7624.81,7624.81,7624.81,453000000
2008/2/13,09:31:00,7626.10,7626.10,7626.10,7626.10,529000000
2008/2/13,09:32:00,7624.72,7624.72,7624.72,7624.72,337000000
2008/2/13,09:33:00,7622.18,7622.18,7622.18,7622.18,411000000
2008/2/13,09:34:00,7620.37,7620.37,7620.37,7620.37,390000000
2008/2/13,09:35:00,7618.51,7618.51,7618.51,7618.51,265000000
2008/2/13,09:36:00,7615.42,7615.42,7615.42,7615.42,399000000
2008/2/13,09:37:00,7614.10,7614.10,7614.10,7614.10,308000000
2008/2/13,09:38:00,7614.49,7614.49,7614.49,7614.49,364000000
2008/2/13,09:39:00,7618.41,7618.41,7618.41,7618.41,324000000
2008/2/13,09:40:00,7617.50,7617.50,7617.50,7617.50,336000000
2008/2/13,09:41:00,7618.74,7618.74,7618.74,7618.74,480000000
2008/2/13,09:42:00,7621.83,7621.83,7621.83,7621.83,314000000
2008/2/13,09:43:00,7622.82,7622.82,7622.82,7622.82,389000000
2008/2/13,09:44:00,7624.92,7624.92,7624.92,7624.92,359000000
2008/2/13,09:45:00,7626.97,7626.97,7626.97,7626.97,318000000
2008/2/13,09:46:00,7630.13,7630.13,7630.13,7630.13,585000000
2008/2/13,09:47:00,7636.27,7636.27,7636.27,7636.27,486000000
2008/2/13,09:48:00,7637.94,7637.94,7637.94,7637.94,590000000
2008/2/13,09:49:00,7642.18,7642.18,7642.18,7642.18,604000000
2008/2/13,09:50:00,7643.08,7643.08,7643.08,7643.08,439000000
2008/2/13,09:51:00,7645.87,7645.87,7645.87,7645.87,657000000
2008/2/13,09:52:00,7644.20,7644.20,7644.20,7644.20,390000000
2008/2/13,09:53:00,7642.42,7642.42,7642.42,7642.42,380000000
2008/2/13,09:54:00,7641.01,7641.01,7641.01,7641.01,359000000
2008/2/13,09:55:00,7641.11,7641.11,7641.11,7641.11,370000000
2008/2/13,09:56:00,7638.82,7638.82,7638.82,7638.82,423000000
2008/2/13,09:57:00,7636.83,7636.83,7636.83,7636.83,308000000
2008/2/13,09:58:00,7635.32,7635.32,7635.32,7635.32,324000000
2008/2/13,09:59:00,7633.25,7633.25,7633.25,7633.25,331000000
2008/2/13,10:00:00,7633.59,7633.59,7633.59,7633.59,246000000
2008/2/13,10:01:00,7634.07,7634.07,7634.07,7634.07,349000000
2008/2/13,10:02:00,7632.83,7632.83,7632.83,7632.83,220000000
2008/2/13,10:03:00,7633.40,7633.40,7633.40,7633.40,322000000
2008/2/13,10:04:00,7636.19,7636.19,7636.19,7636.19,382000000
2008/2/13,10:05:00,7637.25,7637.25,7637.25,7637.25,415000000
2008/2/13,10:06:00,7639.93,7639.93,7639.93,7639.93,443000000
2008/2/13,10:07:00,7640.00,7640.00,7640.00,7640.00,375000000
2008/2/13,10:08:00,7641.75,7641.75,7641.75,7641.75,498000000
2008/2/13,10:09:00,7643.72,7643.72,7643.72,7643.72,355000000
2008/2/13,10:10:00,7645.81,7645.81,7645.81,7645.81,362000000
2008/2/13,10:11:00,7645.73,7645.73,7645.73,7645.73,623000000
2008/2/13,10:12:00,7646.69,7646.69,7646.69,7646.69,313000000
2008/2/13,10:13:00,7642.75,7642.75,7642.75,7642.75,382000000
2008/2/13,10:14:00,7639.88,7639.88,7639.88,7639.88,346000000
2008/2/13,10:15:00,7638.96,7638.96,7638.96,7638.96,333000000
2008/2/13,10:16:00,7634.01,7634.01,7634.01,7634.01,481000000
2008/2/13,10:17:00,7631.30,7631.30,7631.30,7631.30,253000000
2008/2/13,10:18:00,7628.20,7628.20,7628.20,7628.20,391000000
2008/2/13,10:19:00,7625.03,7625.03,7625.03,7625.03,319000000
2008/2/13,10:20:00,7618.31,7618.31,7618.31,7618.31,403000000
2008/2/13,10:21:00,7615.84,7615.84,7615.84,7615.84,516000000
2008/2/13,10:22:00,7612.56,7612.56,7612.56,7612.56,358000000
2008/2/13,10:23:00,7613.29,7613.29,7613.29,7613.29,428000000
2008/2/13,10:24:00,7612.71,7612.71,7612.71,7612.71,280000000
2008/2/13,10:25:00,7612.55,7612.55,7612.55,7612.55,272000000
2008/2/13,10:26:00,7613.40,7613.40,7613.40,7613.40,294000000
2008/2/13,10:27:00,7613.95,7613.95,7613.95,7613.95,228000000
2008/2/13,10:28:00,7620.54,7620.54,7620.54,7620.54,369000000
2008/2/13,10:29:00,7620.75,7620.75,7620.75,7620.75,212000000
2008/2/13,10:30:00,7622.36,7622.36,7622.36,7622.36,202000000
2008/2/13,10:31:00,7624.15,7624.15,7624.15,7624.15,259000000
2008/2/13,10:32:00,7622.91,7622.91,7622.91,7622.91,152000000
2008/2/13,10:33:00,7623.09,7623.09,7623.09,7623.09,185000000
2008/2/13,10:34:00,7621.02,7621.02,7621.02,7621.02,180000000
2008/2/13,10:35:00,7622.26,7622.26,7622.26,7622.26,220000000
2008/2/13,10:36:00,7622.96,7622.96,7622.96,7622.96,240000000
2008/2/13,10:37:00,7623.05,7623.05,7623.05,7623.05,182000000
2008/2/13,10:38:00,7622.39,7622.39,7622.39,7622.39,222000000
2008/2/13,10:39:00,7623.62,7623.62,7623.62,7623.62,200000000
2008/2/13,10:40:00,7623.79,7623.79,7623.79,7623.79,245000000
2008/2/13,10:41:00,7626.13,7626.13,7626.13,7626.13,308000000
2008/2/13,10:42:00,7626.76,7626.76,7626.76,7626.76,220000000
2008/2/13,10:43:00,7627.10,7627.10,7627.10,7627.10,260000000
2008/2/13,10:44:00,7626.17,7626.17,7626.17,7626.17,229000000
2008/2/13,10:45:00,7624.06,7624.06,7624.06,7624.06,271000000
2008/2/13,10:46:00,7623.37,7623.37,7623.37,7623.37,308000000
2008/2/13,10:47:00,7622.48,7622.48,7622.48,7622.48,264000000
2008/2/13,10:48:00,7618.53,7618.53,7618.53,7618.53,479000000
2008/2/13,10:49:00,7617.20,7617.20,7617.20,7617.20,298000000
2008/2/13,10:50:00,7614.80,7614.80,7614.80,7614.80,240000000
2008/2/13,10:51:00,7614.02,7614.02,7614.02,7614.02,373000000
2008/2/13,10:52:00,7612.63,7612.63,7612.63,7612.63,222000000
2008/2/13,10:53:00,7610.48,7610.48,7610.48,7610.48,363000000
2008/2/13,10:54:00,7609.68,7609.68,7609.68,7609.68,279000000
2008/2/13,10:55:00,7608.46,7608.46,7608.46,7608.46,310000000
2008/2/13,10:56:00,7607.93,7607.93,7607.93,7607.93,296000000
2008/2/13,10:57:00,7607.68,7607.68,7607.68,7607.68,208000000
2008/2/13,10:58:00,7609.01,7609.01,7609.01,7609.01,305000000
2008/2/13,10:59:00,7609.31,7609.31,7609.31,7609.31,248000000
2008/2/13,11:00:00,7612.14,7612.14,7612.14,7612.14,219000000
2008/2/13,11:01:00,7613.11,7613.11,7613.11,7613.11,341000000
2008/2/13,11:02:00,7613.49,7613.49,7613.49,7613.49,184000000
2008/2/13,11:03:00,7615.21,7615.21,7615.21,7615.21,284000000
2008/2/13,11:04:00,7618.93,7618.93,7618.93,7618.93,224000000
2008/2/13,11:05:00,7618.57,7618.57,7618.57,7618.57,211000000
2008/2/13,11:06:00,7619.81,7619.81,7619.81,7619.81,207000000
2008/2/13,11:07:00,7620.52,7620.52,7620.52,7620.52,186000000
2008/2/13,11:08:00,7620.00,7620.00,7620.00,7620.00,243000000
2008/2/13,11:09:00,7619.55,7619.55,7619.55,7619.55,200000000
2008/2/13,11:10:00,7618.93,7618.93,7618.93,7618.93,188000000
2008/2/13,11:11:00,7616.87,7616.87,7616.87,7616.87,234000000
2008/2/13,11:12:00,7615.76,7615.76,7615.76,7615.76,189000000
2008/2/13,11:13:00,7615.98,7615.98,7615.98,7615.98,208000000
2008/2/13,11:14:00,7614.93,7614.93,7614.93,7614.93,188000000
2008/2/13,11:15:00,7613.88,7613.88,7613.88,7613.88,185000000
2008/2/13,11:16:00,7614.55,7614.55,7614.55,7614.55,213000000
2008/2/13,11:17:00,7613.75,7613.75,7613.75,7613.75,199000000
2008/2/13,11:18:00,7611.60,7611.60,7611.60,7611.60,170000000
2008/2/13,11:19:00,7612.04,7612.04,7612.04,7612.04,163000000
2008/2/13,11:20:00,7609.53,7609.53,7609.53,7609.53,206000000
2008/2/13,11:21:00,7617.14,7617.14,7617.14,7617.14,322000000
2008/2/13,11:22:00,7617.07,7617.07,7617.07,7617.07,213000000
2008/2/13,11:23:00,7619.94,7619.94,7619.94,7619.94,270000000
2008/2/13,11:24:00,7624.37,7624.37,7624.37,7624.37,256000000
2008/2/13,11:25:00,7626.95,7626.95,7626.95,7626.95,368000000
2008/2/13,11:26:00,7628.14,7628.14,7628.14,7628.14,387000000
2008/2/13,11:27:00,7628.49,7628.49,7628.49,7628.49,265000000
2008/2/13,11:28:00,7628.60,7628.60,7628.60,7628.60,291000000
2008/2/13,11:29:00,7629.73,7629.73,7629.73,7629.73,224000000
2008/2/13,11:30:00,7630.20,7630.20,7630.20,7630.20,201000000
2008/2/13,11:31:00,7631.39,7631.39,7631.39,7631.39,258000000
2008/2/13,11:32:00,7630.51,7630.51,7630.51,7630.51,211000000
2008/2/13,11:33:00,7632.75,7632.75,7632.75,7632.75,304000000
2008/2/13,11:34:00,7631.56,7631.56,7631.56,7631.56,200000000
2008/2/13,11:35:00,7633.24,7633.24,7633.24,7633.24,276000000
2008/2/13,11:36:00,7632.21,7632.21,7632.21,7632.21,283000000
2008/2/13,11:37:00,7632.63,7632.63,7632.63,7632.63,195000000
2008/2/13,11:38:00,7633.65,7633.65,7633.65,7633.65,242000000
2008/2/13,11:39:00,7634.43,7634.43,7634.43,7634.43,239000000
2008/2/13,11:40:00,7633.36,7633.36,7633.36,7633.36,199000000
2008/2/13,11:41:00,7635.92,7635.92,7635.92,7635.92,284000000
2008/2/13,11:42:00,7636.41,7636.41,7636.41,7636.41,220000000
2008/2/13,11:43:00,7633.74,7633.74,7633.74,7633.74,269000000
2008/2/13,11:44:00,7636.96,7636.96,7636.96,7636.96,215000000
2008/2/13,11:45:00,7635.20,7635.20,7635.20,7635.20,160000000
2008/2/13,11:46:00,7635.17,7635.17,7635.17,7635.17,300000000
2008/2/13,11:47:00,7634.15,7634.15,7634.15,7634.15,194000000
2008/2/13,11:48:00,7635.36,7635.36,7635.36,7635.36,277000000
2008/2/13,11:49:00,7637.71,7637.71,7637.71,7637.71,262000000
2008/2/13,11:50:00,7639.38,7639.38,7639.38,7639.38,292000000
2008/2/13,11:51:00,7639.18,7639.18,7639.18,7639.18,397000000
2008/2/13,11:52:00,7638.37,7638.37,7638.37,7638.37,270000000
2008/2/13,11:53:00,7637.92,7637.92,7637.92,7637.92,286000000
2008/2/13,11:54:00,7636.89,7636.89,7636.89,7636.89,192000000
2008/2/13,11:55:00,7636.33,7636.33,7636.33,7636.33,178000000
2008/2/13,11:56:00,7633.46,7633.46,7633.46,7633.46,304000000
2008/2/13,11:57:00,7630.08,7630.08,7630.08,7630.08,226000000
2008/2/13,11:58:00,7628.20,7628.20,7628.20,7628.20,297000000
2008/2/13,11:59:00,7630.61,7630.61,7630.61,7630.61,278000000
2008/2/13,12:00:00,7629.50,7629.50,7629.50,7629.50,203000000
2008/2/13,12:01:00,7629.24,7629.24,7629.24,7629.24,249000000
2008/2/13,12:02:00,7628.84,7628.84,7628.84,7628.84,147000000
2008/2/13,12:03:00,7628.01,7628.01,7628.01,7628.01,215000000
2008/2/13,12:04:00,7626.10,7626.10,7626.10,7626.10,188000000
2008/2/13,12:05:00,7625.73,7625.73,7625.73,7625.73,227000000
2008/2/13,12:06:00,7625.60,7625.60,7625.60,7625.60,306000000
2008/2/13,12:07:00,7625.63,7625.63,7625.63,7625.63,194000000
2008/2/13,12:08:00,7624.65,7624.65,7624.65,7624.65,303000000
2008/2/13,12:09:00,7621.66,7621.66,7621.66,7621.66,233000000
2008/2/13,12:10:00,7620.79,7620.79,7620.79,7620.79,214000000
2008/2/13,12:11:00,7623.97,7623.97,7623.97,7623.97,266000000
2008/2/13,12:12:00,7622.50,7622.50,7622.50,7622.50,144000000
2008/2/13,12:13:00,7623.09,7623.09,7623.09,7623.09,265000000
2008/2/13,12:14:00,7621.03,7621.03,7621.03,7621.03,261000000
2008/2/13,12:15:00,7621.19,7621.19,7621.19,7621.19,228000000
2008/2/13,12:16:00,7620.75,7620.75,7620.75,7620.75,262000000
2008/2/13,12:17:00,7620.42,7620.42,7620.42,7620.42,190000000
2008/2/13,12:18:00,7620.77,7620.77,7620.77,7620.77,243000000
2008/2/13,12:19:00,7625.74,7625.74,7625.74,7625.74,304000000
2008/2/13,12:20:00,7622.25,7622.25,7622.25,7622.25,188000000
2008/2/13,12:21:00,7622.73,7622.73,7622.73,7622.73,198000000
2008/2/13,12:22:00,7623.77,7623.77,7623.77,7623.77,155000000
2008/2/13,12:23:00,7620.34,7620.34,7620.34,7620.34,297000000
2008/2/13,12:24:00,7619.85,7619.85,7619.85,7619.85,225000000
2008/2/13,12:25:00,7616.59,7616.59,7616.59,7616.59,243000000
2008/2/13,12:26:00,7613.56,7613.56,7613.56,7613.56,505000000
2008/2/13,12:27:00,7611.42,7611.42,7611.42,7611.42,281000000
2008/2/13,12:28:00,7607.77,7607.77,7607.77,7607.77,546000000
2008/2/13,12:29:00,7604.16,7604.16,7604.16,7604.16,443000000
2008/2/13,12:30:00,7602.81,7602.81,7602.81,7602.81,331000000
2008/2/13,12:31:00,7602.81,7602.81,7602.81,7602.81,416000000
2008/2/13,12:32:00,7598.23,7598.23,7598.23,7598.23,332000000
2008/2/13,12:33:00,7592.81,7592.81,7592.81,7592.81,377000000
2008/2/13,12:34:00,7590.01,7590.01,7590.01,7590.01,305000000
2008/2/13,12:35:00,7588.21,7588.21,7588.21,7588.21,375000000
2008/2/13,12:36:00,7588.35,7588.35,7588.35,7588.35,412000000
2008/2/13,12:37:00,7588.79,7588.79,7588.79,7588.79,244000000
2008/2/13,12:38:00,7589.59,7589.59,7589.59,7589.59,324000000
2008/2/13,12:39:00,7589.94,7589.94,7589.94,7589.94,248000000
2008/2/13,12:40:00,7589.62,7589.62,7589.62,7589.62,257000000
2008/2/13,12:41:00,7591.47,7591.47,7591.47,7591.47,323000000
2008/2/13,12:42:00,7594.60,7594.60,7594.60,7594.60,335000000
2008/2/13,12:43:00,7596.70,7596.70,7596.70,7596.70,265000000
2008/2/13,12:44:00,7597.89,7597.89,7597.89,7597.89,202000000
2008/2/13,12:45:00,7596.48,7596.48,7596.48,7596.48,184000000
2008/2/13,12:46:00,7598.90,7598.90,7598.90,7598.90,253000000
2008/2/13,12:47:00,7598.76,7598.76,7598.76,7598.76,208000000
2008/2/13,12:48:00,7595.58,7595.58,7595.58,7595.58,262000000
2008/2/13,12:49:00,7596.68,7596.68,7596.68,7596.68,202000000
2008/2/13,12:50:00,7593.43,7593.43,7593.43,7593.43,219000000
2008/2/13,12:51:00,7592.10,7592.10,7592.10,7592.10,285000000
2008/2/13,12:52:00,7592.09,7592.09,7592.09,7592.09,215000000
2008/2/13,12:53:00,7590.30,7590.30,7590.30,7590.30,346000000
2008/2/13,12:54:00,7587.91,7587.91,7587.91,7587.91,276000000
2008/2/13,12:55:00,7584.81,7584.81,7584.81,7584.81,332000000
2008/2/13,12:56:00,7577.20,7577.20,7577.20,7577.20,484000000
2008/2/13,12:57:00,7575.11,7575.11,7575.11,7575.11,328000000
2008/2/13,12:58:00,7573.23,7573.23,7573.23,7573.23,479000000
2008/2/13,12:59:00,7569.54,7569.54,7569.54,7569.54,345000000
2008/2/13,13:00:00,7571.18,7571.18,7571.18,7571.18,313000000
2008/2/13,13:01:00,7568.23,7568.23,7568.23,7568.23,357000000
2008/2/13,13:02:00,7566.85,7566.85,7566.85,7566.85,282000000
2008/2/13,13:03:00,7567.11,7567.11,7567.11,7567.11,458000000
2008/2/13,13:04:00,7565.56,7565.56,7565.56,7565.56,338000000
2008/2/13,13:05:00,7567.21,7567.21,7567.21,7567.21,307000000
2008/2/13,13:06:00,7565.94,7565.94,7565.94,7565.94,414000000
2008/2/13,13:07:00,7566.98,7566.98,7566.98,7566.98,225000000
2008/2/13,13:08:00,7570.12,7570.12,7570.12,7570.12,417000000
2008/2/13,13:09:00,7570.84,7570.84,7570.84,7570.84,289000000
2008/2/13,13:10:00,7570.12,7570.12,7570.12,7570.12,276000000
2008/2/13,13:11:00,7569.98,7569.98,7569.98,7569.98,390000000
2008/2/13,13:12:00,7571.05,7571.05,7571.05,7571.05,283000000
2008/2/13,13:13:00,7571.18,7571.18,7571.18,7571.18,356000000
2008/2/13,13:14:00,7569.09,7569.09,7569.09,7569.09,285000000
2008/2/13,13:15:00,7567.88,7567.88,7567.88,7567.88,284000000
2008/2/13,13:16:00,7561.69,7561.69,7561.69,7561.69,546000000
2008/2/13,13:17:00,7556.53,7556.53,7556.53,7556.53,417000000
2008/2/13,13:18:00,7545.86,7545.86,7545.86,7545.86,683000000
2008/2/13,13:19:00,7538.74,7538.74,7538.74,7538.74,610000000
2008/2/13,13:20:00,7535.92,7535.92,7535.92,7535.92,600000000
2008/2/13,13:21:00,7535.02,7535.02,7535.02,7535.02,701000000
2008/2/13,13:22:00,7533.60,7533.60,7533.60,7533.60,413000000
2008/2/13,13:23:00,7537.23,7537.23,7537.23,7537.23,534000000
2008/2/13,13:24:00,7539.92,7539.92,7539.92,7539.92,483000000
2008/2/13,13:25:00,7543.95,7543.95,7543.95,7543.95,480000000
2008/2/13,13:26:00,7543.95,7543.95,7543.95,7543.95,0
2008/2/13,13:27:00,7543.95,7543.95,7543.95,7543.95,0
2008/2/13,13:28:00,7543.95,7543.95,7543.95,7543.95,0
2008/2/13,13:29:00,7543.95,7543.95,7543.95,7543.95,0
2008/2/13,13:30:00,7550.55,7550.55,7550.55,7550.55,156032512
2008/2/14,09:01:00,7711.45,7711.45,7711.45,7711.45,375032832
2008/2/14,09:02:00,7731.87,7731.87,7731.87,7731.87,1471000064
2008/2/14,09:03:00,7734.80,7734.80,7734.80,7734.80,1304999936
2008/2/14,09:04:00,7742.01,7742.01,7742.01,7742.01,1139000064
2008/2/14,09:05:00,7744.11,7744.11,7744.11,7744.11,915000000
2008/2/14,09:06:00,7738.72,7738.72,7738.72,7738.72,1491000064
2008/2/14,09:07:00,7741.66,7741.66,7741.66,7741.66,999000000
2008/2/14,09:08:00,7736.06,7736.06,7736.06,7736.06,851000000
2008/2/14,09:09:00,7726.35,7726.35,7726.35,7726.35,898000000
2008/2/14,09:10:00,7726.78,7726.78,7726.78,7726.78,675000000
2008/2/14,09:11:00,7732.29,7732.29,7732.29,7732.29,976000000
2008/2/14,09:12:00,7728.40,7728.40,7728.40,7728.40,590000000
2008/2/14,09:13:00,7723.90,7723.90,7723.90,7723.90,644000000
2008/2/14,09:14:00,7719.24,7719.24,7719.24,7719.24,598000000
2008/2/14,09:15:00,7711.01,7711.01,7711.01,7711.01,482000000
2008/2/14,09:16:00,7708.86,7708.86,7708.86,7708.86,645000000
2008/2/14,09:17:00,7707.00,7707.00,7707.00,7707.00,572000000
2008/2/14,09:18:00,7713.62,7713.62,7713.62,7713.62,658000000
2008/2/14,09:19:00,7727.61,7727.61,7727.61,7727.61,630000000
2008/2/14,09:20:00,7736.53,7736.53,7736.53,7736.53,584000000
2008/2/14,09:21:00,7741.45,7741.45,7741.45,7741.45,927000000
2008/2/14,09:22:00,7744.24,7744.24,7744.24,7744.24,698000000
2008/2/14,09:23:00,7743.79,7743.79,7743.79,7743.79,654000000
2008/2/14,09:24:00,7738.76,7738.76,7738.76,7738.76,540000000
2008/2/14,09:25:00,7736.34,7736.34,7736.34,7736.34,526000000
2008/2/14,09:26:00,7732.46,7732.46,7732.46,7732.46,620000000
2008/2/14,09:27:00,7727.76,7727.76,7727.76,7727.76,380000000
2008/2/14,09:28:00,7726.49,7726.49,7726.49,7726.49,411000000
2008/2/14,09:29:00,7724.52,7724.52,7724.52,7724.52,365000000
2008/2/14,09:30:00,7722.56,7722.56,7722.56,7722.56,273000000
2008/2/14,09:31:00,7725.68,7725.68,7725.68,7725.68,530000000
2008/2/14,09:32:00,7726.00,7726.00,7726.00,7726.00,320000000
2008/2/14,09:33:00,7731.01,7731.01,7731.01,7731.01,468000000
2008/2/14,09:34:00,7732.26,7732.26,7732.26,7732.26,453000000
2008/2/14,09:35:00,7734.77,7734.77,7734.77,7734.77,402000000
2008/2/14,09:36:00,7734.88,7734.88,7734.88,7734.88,452000000
2008/2/14,09:37:00,7737.51,7737.51,7737.51,7737.51,436000000
2008/2/14,09:38:00,7738.99,7738.99,7738.99,7738.99,530000000
2008/2/14,09:39:00,7739.83,7739.83,7739.83,7739.83,449000000
2008/2/14,09:40:00,7742.67,7742.67,7742.67,7742.67,570000000
2008/2/14,09:41:00,7743.61,7743.61,7743.61,7743.61,636000000
2008/2/14,09:42:00,7745.71,7745.71,7745.71,7745.71,413000000
2008/2/14,09:43:00,7742.97,7742.97,7742.97,7742.97,519000000
2008/2/14,09:44:00,7742.35,7742.35,7742.35,7742.35,463000000
2008/2/14,09:45:00,7742.07,7742.07,7742.07,7742.07,444000000
2008/2/14,09:46:00,7743.66,7743.66,7743.66,7743.66,471000000
2008/2/14,09:47:00,7746.20,7746.20,7746.20,7746.20,370000000
2008/2/14,09:48:00,7746.54,7746.54,7746.54,7746.54,387000000
2008/2/14,09:49:00,7747.53,7747.53,7747.53,7747.53,357000000
2008/2/14,09:50:00,7749.05,7749.05,7749.05,7749.05,335000000
2008/2/14,09:51:00,7750.72,7750.72,7750.72,7750.72,467000000
2008/2/14,09:52:00,7757.49,7757.49,7757.49,7757.49,470000000
2008/2/14,09:53:00,7764.97,7764.97,7764.97,7764.97,909000000
2008/2/14,09:54:00,7768.14,7768.14,7768.14,7768.14,524000000
2008/2/14,09:55:00,7768.43,7768.43,7768.43,7768.43,425000000
2008/2/14,09:56:00,7770.55,7770.55,7770.55,7770.55,639000000
2008/2/14,09:57:00,7769.48,7769.48,7769.48,7769.48,450000000
2008/2/14,09:58:00,7769.33,7769.33,7769.33,7769.33,467000000
2008/2/14,09:59:00,7766.29,7766.29,7766.29,7766.29,495000000
2008/2/14,10:00:00,7765.06,7765.06,7765.06,7765.06,380000000
2008/2/14,10:01:00,7762.69,7762.69,7762.69,7762.69,481000000
2008/2/14,10:02:00,7760.02,7760.02,7760.02,7760.02,339000000
2008/2/14,10:03:00,7758.13,7758.13,7758.13,7758.13,387000000
2008/2/14,10:04:00,7757.19,7757.19,7757.19,7757.19,309000000
2008/2/14,10:05:00,7756.06,7756.06,7756.06,7756.06,237000000
2008/2/14,10:06:00,7756.40,7756.40,7756.40,7756.40,386000000
2008/2/14,10:07:00,7760.51,7760.51,7760.51,7760.51,474000000
2008/2/14,10:08:00,7760.77,7760.77,7760.77,7760.77,325000000
2008/2/14,10:09:00,7757.96,7757.96,7757.96,7757.96,329000000
2008/2/14,10:10:00,7758.43,7758.43,7758.43,7758.43,286000000
2008/2/14,10:11:00,7758.60,7758.60,7758.60,7758.60,336000000
2008/2/14,10:12:00,7759.29,7759.29,7759.29,7759.29,208000000
2008/2/14,10:13:00,7757.23,7757.23,7757.23,7757.23,294000000
2008/2/14,10:14:00,7757.22,7757.22,7757.22,7757.22,252000000
2008/2/14,10:15:00,7758.07,7758.07,7758.07,7758.07,305000000
2008/2/14,10:16:00,7758.73,7758.73,7758.73,7758.73,330000000
2008/2/14,10:17:00,7758.58,7758.58,7758.58,7758.58,239000000
2008/2/14,10:18:00,7757.71,7757.71,7757.71,7757.71,361000000
2008/2/14,10:19:00,7759.20,7759.20,7759.20,7759.20,276000000
2008/2/14,10:20:00,7758.94,7758.94,7758.94,7758.94,281000000
2008/2/14,10:21:00,7761.09,7761.09,7761.09,7761.09,321000000
2008/2/14,10:22:00,7760.31,7760.31,7760.31,7760.31,198000000
2008/2/14,10:23:00,7759.96,7759.96,7759.96,7759.96,275000000
2008/2/14,10:24:00,7759.01,7759.01,7759.01,7759.01,246000000
2008/2/14,10:25:00,7756.96,7756.96,7756.96,7756.96,277000000
2008/2/14,10:26:00,7759.09,7759.09,7759.09,7759.09,536000000
2008/2/14,10:27:00,7758.95,7758.95,7758.95,7758.95,208000000
2008/2/14,10:28:00,7756.69,7756.69,7756.69,7756.69,325000000
2008/2/14,10:29:00,7756.40,7756.40,7756.40,7756.40,258000000
2008/2/14,10:30:00,7751.56,7751.56,7751.56,7751.56,270000000
2008/2/14,10:31:00,7750.43,7750.43,7750.43,7750.43,275000000
2008/2/14,10:32:00,7749.10,7749.10,7749.10,7749.10,261000000
2008/2/14,10:33:00,7745.94,7745.94,7745.94,7745.94,440000000
2008/2/14,10:34:00,7744.95,7744.95,7744.95,7744.95,254000000
2008/2/14,10:35:00,7751.10,7751.10,7751.10,7751.10,290000000
2008/2/14,10:36:00,7746.54,7746.54,7746.54,7746.54,282000000
2008/2/14,10:37:00,7754.05,7754.05,7754.05,7754.05,377000000
2008/2/14,10:38:00,7753.97,7753.97,7753.97,7753.97,293000000
2008/2/14,10:39:00,7754.07,7754.07,7754.07,7754.07,179000000
2008/2/14,10:40:00,7752.35,7752.35,7752.35,7752.35,169000000
2008/2/14,10:41:00,7752.46,7752.46,7752.46,7752.46,233000000
2008/2/14,10:42:00,7751.04,7751.04,7751.04,7751.04,210000000
2008/2/14,10:43:00,7750.84,7750.84,7750.84,7750.84,218000000
2008/2/14,10:44:00,7749.29,7749.29,7749.29,7749.29,163000000
2008/2/14,10:45:00,7750.39,7750.39,7750.39,7750.39,213000000
2008/2/14,10:46:00,7754.26,7754.26,7754.26,7754.26,410000000
2008/2/14,10:47:00,7754.95,7754.95,7754.95,7754.95,214000000
2008/2/14,10:48:00,7758.99,7758.99,7758.99,7758.99,325000000
2008/2/14,10:49:00,7765.15,7765.15,7765.15,7765.15,374000000
2008/2/14,10:50:00,7766.90,7766.90,7766.90,7766.90,350000000
2008/2/14,10:51:00,7769.43,7769.43,7769.43,7769.43,570000000
2008/2/14,10:52:00,7770.64,7770.64,7770.64,7770.64,223000000
2008/2/14,10:53:00,7770.33,7770.33,7770.33,7770.33,347000000
2008/2/14,10:54:00,7771.73,7771.73,7771.73,7771.73,246000000
2008/2/14,10:55:00,7772.07,7772.07,7772.07,7772.07,223000000
2008/2/14,10:56:00,7768.46,7768.46,7768.46,7768.46,263000000
2008/2/14,10:57:00,7769.83,7769.83,7769.83,7769.83,167000000
2008/2/14,10:58:00,7770.97,7770.97,7770.97,7770.97,247000000
2008/2/14,10:59:00,7767.20,7767.20,7767.20,7767.20,180000000
2008/2/14,11:00:00,7765.58,7765.58,7765.58,7765.58,174000000
2008/2/14,11:01:00,7767.37,7767.37,7767.37,7767.37,241000000
2008/2/14,11:02:00,7767.48,7767.48,7767.48,7767.48,161000000
2008/2/14,11:03:00,7767.12,7767.12,7767.12,7767.12,191000000
2008/2/14,11:04:00,7765.62,7765.62,7765.62,7765.62,164000000
2008/2/14,11:05:00,7767.48,7767.48,7767.48,7767.48,195000000
2008/2/14,11:06:00,7766.51,7766.51,7766.51,7766.51,292000000
2008/2/14,11:07:00,7764.38,7764.38,7764.38,7764.38,191000000
2008/2/14,11:08:00,7763.77,7763.77,7763.77,7763.77,249000000
2008/2/14,11:09:00,7763.30,7763.30,7763.30,7763.30,200000000
2008/2/14,11:10:00,7764.73,7764.73,7764.73,7764.73,219000000
2008/2/14,11:11:00,7760.32,7760.32,7760.32,7760.32,238000000
2008/2/14,11:12:00,7759.67,7759.67,7759.67,7759.67,238000000
2008/2/14,11:13:00,7759.73,7759.73,7759.73,7759.73,369000000
2008/2/14,11:14:00,7763.29,7763.29,7763.29,7763.29,297000000
2008/2/14,11:15:00,7765.11,7765.11,7765.11,7765.11,268000000
2008/2/14,11:16:00,7765.76,7765.76,7765.76,7765.76,312000000
2008/2/14,11:17:00,7765.26,7765.26,7765.26,7765.26,179000000
2008/2/14,11:18:00,7766.13,7766.13,7766.13,7766.13,221000000
2008/2/14,11:19:00,7765.56,7765.56,7765.56,7765.56,170000000
2008/2/14,11:20:00,7765.83,7765.83,7765.83,7765.83,208000000
2008/2/14,11:21:00,7767.16,7767.16,7767.16,7767.16,298000000
2008/2/14,11:22:00,7768.98,7768.98,7768.98,7768.98,185000000
2008/2/14,11:23:00,7767.46,7767.46,7767.46,7767.46,332000000
2008/2/14,11:24:00,7768.34,7768.34,7768.34,7768.34,212000000
2008/2/14,11:25:00,7767.77,7767.77,7767.77,7767.77,235000000
2008/2/14,11:26:00,7770.61,7770.61,7770.61,7770.61,344000000
2008/2/14,11:27:00,7767.48,7767.48,7767.48,7767.48,186000000
2008/2/14,11:28:00,7768.64,7768.64,7768.64,7768.64,258000000
2008/2/14,11:29:00,7771.58,7771.58,7771.58,7771.58,300000000
2008/2/14,11:30:00,7775.74,7775.74,7775.74,7775.74,270000000
2008/2/14,11:31:00,7774.09,7774.09,7774.09,7774.09,227000000
2008/2/14,11:32:00,7776.00,7776.00,7776.00,7776.00,256000000
2008/2/14,11:33:00,7776.35,7776.35,7776.35,7776.35,377000000
2008/2/14,11:34:00,7781.55,7781.55,7781.55,7781.55,429000000
2008/2/14,11:35:00,7780.08,7780.08,7780.08,7780.08,335000000
2008/2/14,11:36:00,7780.83,7780.83,7780.83,7780.83,392000000
2008/2/14,11:37:00,7779.21,7779.21,7779.21,7779.21,288000000
2008/2/14,11:38:00,7779.59,7779.59,7779.59,7779.59,368000000
2008/2/14,11:39:00,7778.06,7778.06,7778.06,7778.06,327000000
2008/2/14,11:40:00,7780.36,7780.36,7780.36,7780.36,297000000
2008/2/14,11:41:00,7778.73,7778.73,7778.73,7778.73,346000000
2008/2/14,11:42:00,7778.81,7778.81,7778.81,7778.81,251000000
2008/2/14,11:43:00,7784.83,7784.83,7784.83,7784.83,346000000
2008/2/14,11:44:00,7787.45,7787.45,7787.45,7787.45,268000000
2008/2/14,11:45:00,7790.15,7790.15,7790.15,7790.15,363000000
2008/2/14,11:46:00,7791.59,7791.59,7791.59,7791.59,445000000
2008/2/14,11:47:00,7795.21,7795.21,7795.21,7795.21,392000000
2008/2/14,11:48:00,7796.31,7796.31,7796.31,7796.31,524000000
2008/2/14,11:49:00,7800.12,7800.12,7800.12,7800.12,457000000
2008/2/14,11:50:00,7800.27,7800.27,7800.27,7800.27,300000000
2008/2/14,11:51:00,7799.72,7799.72,7799.72,7799.72,395000000
2008/2/14,11:52:00,7803.98,7803.98,7803.98,7803.98,318000000
2008/2/14,11:53:00,7802.06,7802.06,7802.06,7802.06,423000000
2008/2/14,11:54:00,7805.71,7805.71,7805.71,7805.71,421000000
2008/2/14,11:55:00,7805.07,7805.07,7805.07,7805.07,296000000
2008/2/14,11:56:00,7807.49,7807.49,7807.49,7807.49,439000000
2008/2/14,11:57:00,7805.72,7805.72,7805.72,7805.72,340000000
2008/2/14,11:58:00,7807.04,7807.04,7807.04,7807.04,461000000
2008/2/14,11:59:00,7811.36,7811.36,7811.36,7811.36,498000000
2008/2/14,12:00:00,7814.84,7814.84,7814.84,7814.84,521000000
2008/2/14,12:01:00,7816.90,7816.90,7816.90,7816.90,596000000
2008/2/14,12:02:00,7817.85,7817.85,7817.85,7817.85,441000000
2008/2/14,12:03:00,7816.44,7816.44,7816.44,7816.44,488000000
2008/2/14,12:04:00,7819.19,7819.19,7819.19,7819.19,330000000
2008/2/14,12:05:00,7817.74,7817.74,7817.74,7817.74,346000000
2008/2/14,12:06:00,7817.12,7817.12,7817.12,7817.12,438000000
2008/2/14,12:07:00,7813.13,7813.13,7813.13,7813.13,426000000
2008/2/14,12:08:00,7807.50,7807.50,7807.50,7807.50,414000000
2008/2/14,12:09:00,7805.04,7805.04,7805.04,7805.04,299000000
2008/2/14,12:10:00,7803.72,7803.72,7803.72,7803.72,337000000
2008/2/14,12:11:00,7797.88,7797.88,7797.88,7797.88,320000000
2008/2/14,12:12:00,7796.13,7796.13,7796.13,7796.13,248000000
2008/2/14,12:13:00,7797.09,7797.09,7797.09,7797.09,329000000
2008/2/14,12:14:00,7797.42,7797.42,7797.42,7797.42,225000000
2008/2/14,12:15:00,7794.31,7794.31,7794.31,7794.31,255000000
2008/2/14,12:16:00,7795.22,7795.22,7795.22,7795.22,278000000
2008/2/14,12:17:00,7796.68,7796.68,7796.68,7796.68,170000000
2008/2/14,12:18:00,7803.63,7803.63,7803.63,7803.63,310000000
2008/2/14,12:19:00,7799.58,7799.58,7799.58,7799.58,220000000
2008/2/14,12:20:00,7799.27,7799.27,7799.27,7799.27,306000000
2008/2/14,12:21:00,7799.31,7799.31,7799.31,7799.31,338000000
2008/2/14,12:22:00,7797.27,7797.27,7797.27,7797.27,205000000
2008/2/14,12:23:00,7798.24,7798.24,7798.24,7798.24,278000000
2008/2/14,12:24:00,7801.15,7801.15,7801.15,7801.15,271000000
2008/2/14,12:25:00,7805.47,7805.47,7805.47,7805.47,275000000
2008/2/14,12:26:00,7802.44,7802.44,7802.44,7802.44,279000000
2008/2/14,12:27:00,7801.24,7801.24,7801.24,7801.24,196000000
2008/2/14,12:28:00,7803.01,7803.01,7803.01,7803.01,291000000
2008/2/14,12:29:00,7803.72,7803.72,7803.72,7803.72,193000000
2008/2/14,12:30:00,7804.30,7804.30,7804.30,7804.30,243000000
2008/2/14,12:31:00,7801.49,7801.49,7801.49,7801.49,271000000
2008/2/14,12:32:00,7801.99,7801.99,7801.99,7801.99,251000000
2008/2/14,12:33:00,7801.80,7801.80,7801.80,7801.80,310000000
2008/2/14,12:34:00,7804.91,7804.91,7804.91,7804.91,314000000
2008/2/14,12:35:00,7811.01,7811.01,7811.01,7811.01,493000000
2008/2/14,12:36:00,7813.75,7813.75,7813.75,7813.75,419000000
2008/2/14,12:37:00,7811.92,7811.92,7811.92,7811.92,283000000
2008/2/14,12:38:00,7809.24,7809.24,7809.24,7809.24,356000000
2008/2/14,12:39:00,7809.78,7809.78,7809.78,7809.78,261000000
2008/2/14,12:40:00,7810.05,7810.05,7810.05,7810.05,243000000
2008/2/14,12:41:00,7809.43,7809.43,7809.43,7809.43,257000000
2008/2/14,12:42:00,7807.31,7807.31,7807.31,7807.31,232000000
2008/2/14,12:43:00,7810.11,7810.11,7810.11,7810.11,278000000
2008/2/14,12:44:00,7812.65,7812.65,7812.65,7812.65,314000000
2008/2/14,12:45:00,7813.08,7813.08,7813.08,7813.08,310000000
2008/2/14,12:46:00,7811.17,7811.17,7811.17,7811.17,310000000
2008/2/14,12:47:00,7809.99,7809.99,7809.99,7809.99,239000000
2008/2/14,12:48:00,7810.49,7810.49,7810.49,7810.49,366000000
2008/2/14,12:49:00,7811.42,7811.42,7811.42,7811.42,291000000
2008/2/14,12:50:00,7814.79,7814.79,7814.79,7814.79,433000000
2008/2/14,12:51:00,7819.08,7819.08,7819.08,7819.08,662000000
2008/2/14,12:52:00,7825.14,7825.14,7825.14,7825.14,620000000
2008/2/14,12:53:00,7827.85,7827.85,7827.85,7827.85,630000000
2008/2/14,12:54:00,7831.36,7831.36,7831.36,7831.36,528000000
2008/2/14,12:55:00,7828.28,7828.28,7828.28,7828.28,464000000
2008/2/14,12:56:00,7829.73,7829.73,7829.73,7829.73,463000000
2008/2/14,12:57:00,7830.13,7830.13,7830.13,7830.13,380000000
2008/2/14,12:58:00,7830.20,7830.20,7830.20,7830.20,548000000
2008/2/14,12:59:00,7827.66,7827.66,7827.66,7827.66,305000000
2008/2/14,13:00:00,7826.69,7826.69,7826.69,7826.69,294000000
2008/2/14,13:01:00,7829.97,7829.97,7829.97,7829.97,362000000
2008/2/14,13:02:00,7830.42,7830.42,7830.42,7830.42,313000000
2008/2/14,13:03:00,7830.74,7830.74,7830.74,7830.74,435000000
2008/2/14,13:04:00,7833.53,7833.53,7833.53,7833.53,534000000
2008/2/14,13:05:00,7830.15,7830.15,7830.15,7830.15,339000000
2008/2/14,13:06:00,7832.94,7832.94,7832.94,7832.94,459000000
2008/2/14,13:07:00,7835.02,7835.02,7835.02,7835.02,400000000
2008/2/14,13:08:00,7838.99,7838.99,7838.99,7838.99,648000000
2008/2/14,13:09:00,7840.07,7840.07,7840.07,7840.07,456000000
2008/2/14,13:10:00,7839.55,7839.55,7839.55,7839.55,457000000
2008/2/14,13:11:00,7843.07,7843.07,7843.07,7843.07,465000000
2008/2/14,13:12:00,7842.58,7842.58,7842.58,7842.58,575000000
2008/2/14,13:13:00,7845.38,7845.38,7845.38,7845.38,822000000
2008/2/14,13:14:00,7850.20,7850.20,7850.20,7850.20,645000000
2008/2/14,13:15:00,7850.51,7850.51,7850.51,7850.51,607000000
2008/2/14,13:16:00,7853.92,7853.92,7853.92,7853.92,766000000
2008/2/14,13:17:00,7853.06,7853.06,7853.06,7853.06,611000000
2008/2/14,13:18:00,7856.27,7856.27,7856.27,7856.27,717000000
2008/2/14,13:19:00,7855.95,7855.95,7855.95,7855.95,443000000
2008/2/14,13:20:00,7853.16,7853.16,7853.16,7853.16,516000000
2008/2/14,13:21:00,7851.50,7851.50,7851.50,7851.50,620000000
2008/2/14,13:22:00,7851.87,7851.87,7851.87,7851.87,417000000
2008/2/14,13:23:00,7852.65,7852.65,7852.65,7852.65,683000000
2008/2/14,13:24:00,7851.64,7851.64,7851.64,7851.64,507000000
2008/2/14,13:25:00,7854.65,7854.65,7854.65,7854.65,587000000
2008/2/14,13:26:00,7854.65,7854.65,7854.65,7854.65,0
2008/2/14,13:27:00,7854.65,7854.65,7854.65,7854.65,0
2008/2/14,13:28:00,7854.65,7854.65,7854.65,7854.65,0
2008/2/14,13:29:00,7854.65,7854.65,7854.65,7854.65,0
2008/2/14,13:30:00,7865.28,7865.28,7865.28,7865.28,309032960
2008/2/15,09:01:00,7766.49,7766.49,7766.49,7766.49,3359000064
2008/2/15,09:02:00,7761.93,7761.93,7761.93,7761.93,906000000
2008/2/15,09:03:00,7763.21,7763.21,7763.21,7763.21,1134000000
2008/2/15,09:04:00,7780.19,7780.19,7780.19,7780.19,1094000000
2008/2/15,09:05:00,7783.75,7783.75,7783.75,7783.75,856000000
2008/2/15,09:06:00,7790.10,7790.10,7790.10,7790.10,1092000000
2008/2/15,09:07:00,7789.51,7789.51,7789.51,7789.51,774000000
2008/2/15,09:08:00,7784.14,7784.14,7784.14,7784.14,782000000
2008/2/15,09:09:00,7772.01,7772.01,7772.01,7772.01,765000000
2008/2/15,09:10:00,7767.35,7767.35,7767.35,7767.35,586000000
2008/2/15,09:11:00,7767.44,7767.44,7767.44,7767.44,882000000
2008/2/15,09:12:00,7769.14,7769.14,7769.14,7769.14,781000000
2008/2/15,09:13:00,7774.66,7774.66,7774.66,7774.66,932000000
2008/2/15,09:14:00,7782.62,7782.62,7782.62,7782.62,824000000
2008/2/15,09:15:00,7789.30,7789.30,7789.30,7789.30,627000000
2008/2/15,09:16:00,7797.14,7797.14,7797.14,7797.14,803000000
2008/2/15,09:17:00,7801.28,7801.28,7801.28,7801.28,678000000
2008/2/15,09:18:00,7803.92,7803.92,7803.92,7803.92,660000000
2008/2/15,09:19:00,7805.33,7805.33,7805.33,7805.33,696000000
2008/2/15,09:20:00,7806.19,7806.19,7806.19,7806.19,506000000
2008/2/15,09:21:00,7805.33,7805.33,7805.33,7805.33,628000000
2008/2/15,09:22:00,7804.38,7804.38,7804.38,7804.38,444000000
2008/2/15,09:23:00,7805.81,7805.81,7805.81,7805.81,506000000
2008/2/15,09:24:00,7806.75,7806.75,7806.75,7806.75,588000000
2008/2/15,09:25:00,7806.52,7806.52,7806.52,7806.52,490000000
2008/2/15,09:26:00,7811.39,7811.39,7811.39,7811.39,602000000
2008/2/15,09:27:00,7814.16,7814.16,7814.16,7814.16,416000000
2008/2/15,09:28:00,7819.87,7819.87,7819.87,7819.87,548000000
2008/2/15,09:29:00,7822.45,7822.45,7822.45,7822.45,521000000
2008/2/15,09:30:00,7827.17,7827.17,7827.17,7827.17,555000000
2008/2/15,09:31:00,7838.11,7838.11,7838.11,7838.11,910000000
2008/2/15,09:32:00,7842.25,7842.25,7842.25,7842.25,754000000
2008/2/15,09:33:00,7845.80,7845.80,7845.80,7845.80,876000000
2008/2/15,09:34:00,7843.49,7843.49,7843.49,7843.49,790000000
2008/2/15,09:35:00,7844.66,7844.66,7844.66,7844.66,559000000
2008/2/15,09:36:00,7842.01,7842.01,7842.01,7842.01,665000000
2008/2/15,09:37:00,7837.16,7837.16,7837.16,7837.16,456000000
2008/2/15,09:38:00,7830.24,7830.24,7830.24,7830.24,566000000
2008/2/15,09:39:00,7825.75,7825.75,7825.75,7825.75,516000000
2008/2/15,09:40:00,7825.54,7825.54,7825.54,7825.54,422000000
2008/2/15,09:41:00,7821.76,7821.76,7821.76,7821.76,501000000
2008/2/15,09:42:00,7819.12,7819.12,7819.12,7819.12,360000000
2008/2/15,09:43:00,7816.52,7816.52,7816.52,7816.52,417000000
2008/2/15,09:44:00,7815.20,7815.20,7815.20,7815.20,407000000
2008/2/15,09:45:00,7816.71,7816.71,7816.71,7816.71,359000000
2008/2/15,09:46:00,7814.97,7814.97,7814.97,7814.97,444000000
2008/2/15,09:47:00,7816.00,7816.00,7816.00,7816.00,322000000
2008/2/15,09:48:00,7821.11,7821.11,7821.11,7821.11,430000000
2008/2/15,09:49:00,7827.59,7827.59,7827.59,7827.59,516000000
2008/2/15,09:50:00,7833.41,7833.41,7833.41,7833.41,447000000
2008/2/15,09:51:00,7838.86,7838.86,7838.86,7838.86,606000000
2008/2/15,09:52:00,7841.07,7841.07,7841.07,7841.07,489000000
2008/2/15,09:53:00,7840.55,7840.55,7840.55,7840.55,495000000
2008/2/15,09:54:00,7839.31,7839.31,7839.31,7839.31,388000000
2008/2/15,09:55:00,7842.56,7842.56,7842.56,7842.56,324000000
2008/2/15,09:56:00,7839.30,7839.30,7839.30,7839.30,451000000
2008/2/15,09:57:00,7839.57,7839.57,7839.57,7839.57,461000000
2008/2/15,09:58:00,7843.92,7843.92,7843.92,7843.92,680000000
2008/2/15,09:59:00,7840.54,7840.54,7840.54,7840.54,603000000
2008/2/15,10:00:00,7840.53,7840.53,7840.53,7840.53,405000000
2008/2/15,10:01:00,7838.45,7838.45,7838.45,7838.45,433000000
2008/2/15,10:02:00,7834.63,7834.63,7834.63,7834.63,320000000
2008/2/15,10:03:00,7829.79,7829.79,7829.79,7829.79,412000000
2008/2/15,10:04:00,7827.73,7827.73,7827.73,7827.73,383000000
2008/2/15,10:05:00,7823.71,7823.71,7823.71,7823.71,401000000
2008/2/15,10:06:00,7817.05,7817.05,7817.05,7817.05,490000000
2008/2/15,10:07:00,7814.75,7814.75,7814.75,7814.75,326000000
2008/2/15,10:08:00,7812.45,7812.45,7812.45,7812.45,385000000
2008/2/15,10:09:00,7809.00,7809.00,7809.00,7809.00,312000000
2008/2/15,10:10:00,7808.40,7808.40,7808.40,7808.40,274000000
2008/2/15,10:11:00,7805.09,7805.09,7805.09,7805.09,371000000
2008/2/15,10:12:00,7805.97,7805.97,7805.97,7805.97,261000000
2008/2/15,10:13:00,7805.80,7805.80,7805.80,7805.80,342000000
2008/2/15,10:14:00,7808.79,7808.79,7808.79,7808.79,235000000
2008/2/15,10:15:00,7810.86,7810.86,7810.86,7810.86,219000000
2008/2/15,10:16:00,7811.41,7811.41,7811.41,7811.41,255000000
2008/2/15,10:17:00,7814.36,7814.36,7814.36,7814.36,194000000
2008/2/15,10:18:00,7815.72,7815.72,7815.72,7815.72,291000000
2008/2/15,10:19:00,7818.01,7818.01,7818.01,7818.01,234000000
2008/2/15,10:20:00,7820.50,7820.50,7820.50,7820.50,254000000
2008/2/15,10:21:00,7823.15,7823.15,7823.15,7823.15,346000000
2008/2/15,10:22:00,7826.99,7826.99,7826.99,7826.99,260000000
2008/2/15,10:23:00,7826.45,7826.45,7826.45,7826.45,367000000
2008/2/15,10:24:00,7829.14,7829.14,7829.14,7829.14,329000000
2008/2/15,10:25:00,7829.33,7829.33,7829.33,7829.33,327000000
2008/2/15,10:26:00,7829.95,7829.95,7829.95,7829.95,402000000
2008/2/15,10:27:00,7829.69,7829.69,7829.69,7829.69,291000000
2008/2/15,10:28:00,7830.15,7830.15,7830.15,7830.15,323000000
2008/2/15,10:29:00,7833.49,7833.49,7833.49,7833.49,478000000
2008/2/15,10:30:00,7835.14,7835.14,7835.14,7835.14,549000000
2008/2/15,10:31:00,7837.89,7837.89,7837.89,7837.89,895000000
2008/2/15,10:32:00,7839.37,7839.37,7839.37,7839.37,631000000
2008/2/15,10:33:00,7840.45,7840.45,7840.45,7840.45,500000000
2008/2/15,10:34:00,7844.30,7844.30,7844.30,7844.30,395000000
2008/2/15,10:35:00,7846.61,7846.61,7846.61,7846.61,355000000
2008/2/15,10:36:00,7849.25,7849.25,7849.25,7849.25,645000000
2008/2/15,10:37:00,7854.00,7854.00,7854.00,7854.00,435000000
2008/2/15,10:38:00,7857.13,7857.13,7857.13,7857.13,504000000
2008/2/15,10:39:00,7861.72,7861.72,7861.72,7861.72,447000000
2008/2/15,10:40:00,7862.70,7862.70,7862.70,7862.70,369000000
2008/2/15,10:41:00,7864.19,7864.19,7864.19,7864.19,473000000
2008/2/15,10:42:00,7868.11,7868.11,7868.11,7868.11,334000000
2008/2/15,10:43:00,7868.50,7868.50,7868.50,7868.50,460000000
2008/2/15,10:44:00,7868.43,7868.43,7868.43,7868.43,361000000
2008/2/15,10:45:00,7868.34,7868.34,7868.34,7868.34,328000000
2008/2/15,10:46:00,7869.88,7869.88,7869.88,7869.88,408000000
2008/2/15,10:47:00,7863.16,7863.16,7863.16,7863.16,335000000
2008/2/15,10:48:00,7860.11,7860.11,7860.11,7860.11,352000000
2008/2/15,10:49:00,7857.38,7857.38,7857.38,7857.38,311000000
2008/2/15,10:50:00,7855.18,7855.18,7855.18,7855.18,314000000
2008/2/15,10:51:00,7851.45,7851.45,7851.45,7851.45,338000000
2008/2/15,10:52:00,7850.66,7850.66,7850.66,7850.66,235000000
2008/2/15,10:53:00,7847.58,7847.58,7847.58,7847.58,376000000
2008/2/15,10:54:00,7844.63,7844.63,7844.63,7844.63,278000000
2008/2/15,10:55:00,7845.32,7845.32,7845.32,7845.32,275000000
2008/2/15,10:56:00,7845.17,7845.17,7845.17,7845.17,299000000
2008/2/15,10:57:00,7847.28,7847.28,7847.28,7847.28,226000000
2008/2/15,10:58:00,7845.09,7845.09,7845.09,7845.09,284000000
2008/2/15,10:59:00,7848.93,7848.93,7848.93,7848.93,214000000
2008/2/15,11:00:00,7850.54,7850.54,7850.54,7850.54,206000000
2008/2/15,11:01:00,7856.32,7856.32,7856.32,7856.32,254000000
2008/2/15,11:02:00,7856.97,7856.97,7856.97,7856.97,184000000
2008/2/15,11:03:00,7859.66,7859.66,7859.66,7859.66,283000000
2008/2/15,11:04:00,7860.83,7860.83,7860.83,7860.83,220000000
2008/2/15,11:05:00,7861.30,7861.30,7861.30,7861.30,165000000
2008/2/15,11:06:00,7859.38,7859.38,7859.38,7859.38,285000000
2008/2/15,11:07:00,7859.09,7859.09,7859.09,7859.09,205000000
2008/2/15,11:08:00,7860.32,7860.32,7860.32,7860.32,219000000
2008/2/15,11:09:00,7859.14,7859.14,7859.14,7859.14,150000000
2008/2/15,11:10:00,7862.08,7862.08,7862.08,7862.08,215000000
2008/2/15,11:11:00,7860.59,7860.59,7860.59,7860.59,262000000
2008/2/15,11:12:00,7860.70,7860.70,7860.70,7860.70,161000000
2008/2/15,11:13:00,7862.30,7862.30,7862.30,7862.30,319000000
2008/2/15,11:14:00,7863.37,7863.37,7863.37,7863.37,234000000
2008/2/15,11:15:00,7862.48,7862.48,7862.48,7862.48,306000000
2008/2/15,11:16:00,7867.70,7867.70,7867.70,7867.70,341000000
2008/2/15,11:17:00,7868.39,7868.39,7868.39,7868.39,283000000
2008/2/15,11:18:00,7873.36,7873.36,7873.36,7873.36,468000000
2008/2/15,11:19:00,7876.60,7876.60,7876.60,7876.60,434000000
2008/2/15,11:20:00,7881.03,7881.03,7881.03,7881.03,389000000
2008/2/15,11:21:00,7886.44,7886.44,7886.44,7886.44,509000000
2008/2/15,11:22:00,7887.81,7887.81,7887.81,7887.81,328000000
2008/2/15,11:23:00,7887.74,7887.74,7887.74,7887.74,504000000
2008/2/15,11:24:00,7888.15,7888.15,7888.15,7888.15,385000000
2008/2/15,11:25:00,7885.11,7885.11,7885.11,7885.11,314000000
2008/2/15,11:26:00,7887.17,7887.17,7887.17,7887.17,370000000
2008/2/15,11:27:00,7884.82,7884.82,7884.82,7884.82,274000000
2008/2/15,11:28:00,7884.17,7884.17,7884.17,7884.17,347000000
2008/2/15,11:29:00,7883.97,7883.97,7883.97,7883.97,252000000
2008/2/15,11:30:00,7880.50,7880.50,7880.50,7880.50,263000000
2008/2/15,11:31:00,7880.56,7880.56,7880.56,7880.56,298000000
2008/2/15,11:32:00,7880.30,7880.30,7880.30,7880.30,246000000
2008/2/15,11:33:00,7879.38,7879.38,7879.38,7879.38,317000000
2008/2/15,11:34:00,7875.63,7875.63,7875.63,7875.63,223000000
2008/2/15,11:35:00,7875.16,7875.16,7875.16,7875.16,270000000
2008/2/15,11:36:00,7873.09,7873.09,7873.09,7873.09,321000000
2008/2/15,11:37:00,7871.91,7871.91,7871.91,7871.91,246000000
2008/2/15,11:38:00,7865.24,7865.24,7865.24,7865.24,447000000
2008/2/15,11:39:00,7858.63,7858.63,7858.63,7858.63,390000000
2008/2/15,11:40:00,7856.62,7856.62,7856.62,7856.62,303000000
2008/2/15,11:41:00,7858.45,7858.45,7858.45,7858.45,361000000
2008/2/15,11:42:00,7858.60,7858.60,7858.60,7858.60,265000000
2008/2/15,11:43:00,7857.51,7857.51,7857.51,7857.51,381000000
2008/2/15,11:44:00,7860.73,7860.73,7860.73,7860.73,272000000
2008/2/15,11:45:00,7860.05,7860.05,7860.05,7860.05,314000000
2008/2/15,11:46:00,7856.80,7856.80,7856.80,7856.80,334000000
2008/2/15,11:47:00,7851.55,7851.55,7851.55,7851.55,320000000
2008/2/15,11:48:00,7847.66,7847.66,7847.66,7847.66,400000000
2008/2/15,11:49:00,7844.45,7844.45,7844.45,7844.45,271000000
2008/2/15,11:50:00,7840.32,7840.32,7840.32,7840.32,337000000
2008/2/15,11:51:00,7834.76,7834.76,7834.76,7834.76,471000000
2008/2/15,11:52:00,7832.04,7832.04,7832.04,7832.04,378000000
2008/2/15,11:53:00,7830.52,7830.52,7830.52,7830.52,439000000
2008/2/15,11:54:00,7828.09,7828.09,7828.09,7828.09,295000000
2008/2/15,11:55:00,7827.88,7827.88,7827.88,7827.88,326000000
2008/2/15,11:56:00,7828.92,7828.92,7828.92,7828.92,266000000
2008/2/15,11:57:00,7830.69,7830.69,7830.69,7830.69,192000000
2008/2/15,11:58:00,7831.53,7831.53,7831.53,7831.53,252000000
2008/2/15,11:59:00,7833.67,7833.67,7833.67,7833.67,172000000
2008/2/15,12:00:00,7835.50,7835.50,7835.50,7835.50,225000000
2008/2/15,12:01:00,7839.65,7839.65,7839.65,7839.65,221000000
2008/2/15,12:02:00,7840.22,7840.22,7840.22,7840.22,150000000
2008/2/15,12:03:00,7838.83,7838.83,7838.83,7838.83,231000000
2008/2/15,12:04:00,7836.75,7836.75,7836.75,7836.75,211000000
2008/2/15,12:05:00,7832.48,7832.48,7832.48,7832.48,261000000
2008/2/15,12:06:00,7829.93,7829.93,7829.93,7829.93,238000000
2008/2/15,12:07:00,7826.60,7826.60,7826.60,7826.60,244000000
2008/2/15,12:08:00,7824.42,7824.42,7824.42,7824.42,257000000
2008/2/15,12:09:00,7822.57,7822.57,7822.57,7822.57,251000000
2008/2/15,12:10:00,7819.22,7819.22,7819.22,7819.22,310000000
2008/2/15,12:11:00,7817.17,7817.17,7817.17,7817.17,383000000
2008/2/15,12:12:00,7813.44,7813.44,7813.44,7813.44,266000000
2008/2/15,12:13:00,7813.11,7813.11,7813.11,7813.11,343000000
2008/2/15,12:14:00,7811.10,7811.10,7811.10,7811.10,294000000
2008/2/15,12:15:00,7811.13,7811.13,7811.13,7811.13,288000000
2008/2/15,12:16:00,7812.36,7812.36,7812.36,7812.36,286000000
2008/2/15,12:17:00,7813.89,7813.89,7813.89,7813.89,209000000
2008/2/15,12:18:00,7816.26,7816.26,7816.26,7816.26,271000000
2008/2/15,12:19:00,7817.89,7817.89,7817.89,7817.89,189000000
2008/2/15,12:20:00,7815.53,7815.53,7815.53,7815.53,189000000
2008/2/15,12:21:00,7817.26,7817.26,7817.26,7817.26,246000000
2008/2/15,12:22:00,7818.09,7818.09,7818.09,7818.09,175000000
2008/2/15,12:23:00,7819.47,7819.47,7819.47,7819.47,248000000
2008/2/15,12:24:00,7820.50,7820.50,7820.50,7820.50,193000000
2008/2/15,12:25:00,7821.45,7821.45,7821.45,7821.45,208000000
2008/2/15,12:26:00,7820.00,7820.00,7820.00,7820.00,238000000
2008/2/15,12:27:00,7820.16,7820.16,7820.16,7820.16,168000000
2008/2/15,12:28:00,7819.96,7819.96,7819.96,7819.96,230000000
2008/2/15,12:29:00,7821.73,7821.73,7821.73,7821.73,182000000
2008/2/15,12:30:00,7822.13,7822.13,7822.13,7822.13,202000000
2008/2/15,12:31:00,7822.58,7822.58,7822.58,7822.58,280000000
2008/2/15,12:32:00,7820.66,7820.66,7820.66,7820.66,139000000
2008/2/15,12:33:00,7821.56,7821.56,7821.56,7821.56,270000000
2008/2/15,12:34:00,7822.51,7822.51,7822.51,7822.51,175000000
2008/2/15,12:35:00,7823.61,7823.61,7823.61,7823.61,214000000
2008/2/15,12:36:00,7822.81,7822.81,7822.81,7822.81,206000000
2008/2/15,12:37:00,7822.45,7822.45,7822.45,7822.45,220000000
2008/2/15,12:38:00,7820.94,7820.94,7820.94,7820.94,255000000
2008/2/15,12:39:00,7820.77,7820.77,7820.77,7820.77,223000000
2008/2/15,12:40:00,7817.46,7817.46,7817.46,7817.46,202000000
2008/2/15,12:41:00,7817.43,7817.43,7817.43,7817.43,206000000
2008/2/15,12:42:00,7814.85,7814.85,7814.85,7814.85,204000000
2008/2/15,12:43:00,7811.78,7811.78,7811.78,7811.78,252000000
2008/2/15,12:44:00,7813.65,7813.65,7813.65,7813.65,240000000
2008/2/15,12:45:00,7812.70,7812.70,7812.70,7812.70,244000000
2008/2/15,12:46:00,7811.45,7811.45,7811.45,7811.45,235000000
2008/2/15,12:47:00,7811.31,7811.31,7811.31,7811.31,210000000
2008/2/15,12:48:00,7811.01,7811.01,7811.01,7811.01,261000000
2008/2/15,12:49:00,7811.47,7811.47,7811.47,7811.47,261000000
2008/2/15,12:50:00,7811.55,7811.55,7811.55,7811.55,178000000
2008/2/15,12:51:00,7813.71,7813.71,7813.71,7813.71,295000000
2008/2/15,12:52:00,7814.47,7814.47,7814.47,7814.47,203000000
2008/2/15,12:53:00,7819.74,7819.74,7819.74,7819.74,368000000
2008/2/15,12:54:00,7826.54,7826.54,7826.54,7826.54,388000000
2008/2/15,12:55:00,7831.11,7831.11,7831.11,7831.11,336000000
2008/2/15,12:56:00,7836.96,7836.96,7836.96,7836.96,366000000
2008/2/15,12:57:00,7839.39,7839.39,7839.39,7839.39,254000000
2008/2/15,12:58:00,7844.13,7844.13,7844.13,7844.13,388000000
2008/2/15,12:59:00,7848.14,7848.14,7848.14,7848.14,292000000
2008/2/15,13:00:00,7849.98,7849.98,7849.98,7849.98,323000000
2008/2/15,13:01:00,7852.15,7852.15,7852.15,7852.15,360000000
2008/2/15,13:02:00,7854.98,7854.98,7854.98,7854.98,276000000
2008/2/15,13:03:00,7854.50,7854.50,7854.50,7854.50,389000000
2008/2/15,13:04:00,7855.38,7855.38,7855.38,7855.38,289000000
2008/2/15,13:05:00,7854.60,7854.60,7854.60,7854.60,269000000
2008/2/15,13:06:00,7853.31,7853.31,7853.31,7853.31,406000000
2008/2/15,13:07:00,7854.82,7854.82,7854.82,7854.82,258000000
2008/2/15,13:08:00,7851.01,7851.01,7851.01,7851.01,331000000
2008/2/15,13:09:00,7849.36,7849.36,7849.36,7849.36,249000000
2008/2/15,13:10:00,7848.08,7848.08,7848.08,7848.08,277000000
2008/2/15,13:11:00,7843.32,7843.32,7843.32,7843.32,390000000
2008/2/15,13:12:00,7842.51,7842.51,7842.51,7842.51,299000000
2008/2/15,13:13:00,7842.35,7842.35,7842.35,7842.35,414000000
2008/2/15,13:14:00,7842.80,7842.80,7842.80,7842.80,331000000
2008/2/15,13:15:00,7842.19,7842.19,7842.19,7842.19,305000000
2008/2/15,13:16:00,7839.92,7839.92,7839.92,7839.92,452000000
2008/2/15,13:17:00,7840.76,7840.76,7840.76,7840.76,302000000
2008/2/15,13:18:00,7843.50,7843.50,7843.50,7843.50,426000000
2008/2/15,13:19:00,7849.45,7849.45,7849.45,7849.45,389000000
2008/2/15,13:20:00,7850.37,7850.37,7850.37,7850.37,484000000
2008/2/15,13:21:00,7855.30,7855.30,7855.30,7855.30,523000000
2008/2/15,13:22:00,7859.43,7859.43,7859.43,7859.43,494000000
2008/2/15,13:23:00,7860.26,7860.26,7860.26,7860.26,633000000
2008/2/15,13:24:00,7862.76,7862.76,7862.76,7862.76,591000000
2008/2/15,13:25:00,7862.88,7862.88,7862.88,7862.88,665000000
2008/2/15,13:26:00,7862.88,7862.88,7862.88,7862.88,0
2008/2/15,13:27:00,7862.88,7862.88,7862.88,7862.88,0
2008/2/15,13:28:00,7862.88,7862.88,7862.88,7862.88,0
2008/2/15,13:29:00,7862.88,7862.88,7862.88,7862.88,0
2008/2/15,13:30:00,7876.37,7876.37,7876.37,7876.37,3876000000
2008/2/18,09:01:00,7925.30,7925.30,7925.30,7925.30,3718000128
2008/2/18,09:02:00,7927.35,7927.35,7927.35,7927.35,894000000
2008/2/18,09:03:00,7931.56,7931.56,7931.56,7931.56,1247000064
2008/2/18,09:04:00,7941.79,7941.79,7941.79,7941.79,1275000064
2008/2/18,09:05:00,7940.33,7940.33,7940.33,7940.33,801000000
2008/2/18,09:06:00,7931.95,7931.95,7931.95,7931.95,939000000
2008/2/18,09:07:00,7923.07,7923.07,7923.07,7923.07,750000000
2008/2/18,09:08:00,7922.68,7922.68,7922.68,7922.68,862000000
2008/2/18,09:09:00,7929.22,7929.22,7929.22,7929.22,934000000
2008/2/18,09:10:00,7934.79,7934.79,7934.79,7934.79,754000000
2008/2/18,09:11:00,7940.51,7940.51,7940.51,7940.51,964000000
2008/2/18,09:12:00,7941.08,7941.08,7941.08,7941.08,686000000
2008/2/18,09:13:00,7938.91,7938.91,7938.91,7938.91,736000000
2008/2/18,09:14:00,7938.90,7938.90,7938.90,7938.90,692000000
2008/2/18,09:15:00,7937.33,7937.33,7937.33,7937.33,481000000
2008/2/18,09:16:00,7930.64,7930.64,7930.64,7930.64,700000000
2008/2/18,09:17:00,7926.06,7926.06,7926.06,7926.06,527000000
2008/2/18,09:18:00,7926.26,7926.26,7926.26,7926.26,635000000
2008/2/18,09:19:00,7926.67,7926.67,7926.67,7926.67,643000000
2008/2/18,09:20:00,7924.41,7924.41,7924.41,7924.41,446000000
2008/2/18,09:21:00,7925.21,7925.21,7925.21,7925.21,594000000
2008/2/18,09:22:00,7928.94,7928.94,7928.94,7928.94,454000000
2008/2/18,09:23:00,7931.45,7931.45,7931.45,7931.45,563000000
2008/2/18,09:24:00,7933.74,7933.74,7933.74,7933.74,501000000
2008/2/18,09:25:00,7938.63,7938.63,7938.63,7938.63,465000000
2008/2/18,09:26:00,7939.44,7939.44,7939.44,7939.44,587000000
2008/2/18,09:27:00,7944.91,7944.91,7944.91,7944.91,475000000
2008/2/18,09:28:00,7945.77,7945.77,7945.77,7945.77,581000000
2008/2/18,09:29:00,7949.42,7949.42,7949.42,7949.42,557000000
2008/2/18,09:30:00,7953.44,7953.44,7953.44,7953.44,508000000
2008/2/18,09:31:00,7961.17,7961.17,7961.17,7961.17,751000000
2008/2/18,09:32:00,7965.72,7965.72,7965.72,7965.72,521000000
2008/2/18,09:33:00,7969.40,7969.40,7969.40,7969.40,639000000
2008/2/18,09:34:00,7973.07,7973.07,7973.07,7973.07,708000000
2008/2/18,09:35:00,7973.15,7973.15,7973.15,7973.15,547000000
2008/2/18,09:36:00,7977.21,7977.21,7977.21,7977.21,687000000
2008/2/18,09:37:00,7980.89,7980.89,7980.89,7980.89,509000000
2008/2/18,09:38:00,7982.36,7982.36,7982.36,7982.36,674000000
2008/2/18,09:39:00,7986.84,7986.84,7986.84,7986.84,722000000
2008/2/18,09:40:00,7986.20,7986.20,7986.20,7986.20,558000000
2008/2/18,09:41:00,7988.02,7988.02,7988.02,7988.02,876000000
2008/2/18,09:42:00,7987.39,7987.39,7987.39,7987.39,561000000
2008/2/18,09:43:00,7983.68,7983.68,7983.68,7983.68,761000000
2008/2/18,09:44:00,7977.56,7977.56,7977.56,7977.56,685000000
2008/2/18,09:45:00,7971.80,7971.80,7971.80,7971.80,570000000
2008/2/18,09:46:00,7963.46,7963.46,7963.46,7963.46,716000000
2008/2/18,09:47:00,7961.90,7961.90,7961.90,7961.90,510000000
2008/2/18,09:48:00,7956.20,7956.20,7956.20,7956.20,577000000
2008/2/18,09:49:00,7953.78,7953.78,7953.78,7953.78,525000000
2008/2/18,09:50:00,7952.86,7952.86,7952.86,7952.86,376000000
2008/2/18,09:51:00,7955.41,7955.41,7955.41,7955.41,511000000
2008/2/18,09:52:00,7955.68,7955.68,7955.68,7955.68,377000000
2008/2/18,09:53:00,7956.14,7956.14,7956.14,7956.14,363000000
2008/2/18,09:54:00,7958.56,7958.56,7958.56,7958.56,298000000
2008/2/18,09:55:00,7958.70,7958.70,7958.70,7958.70,249000000
2008/2/18,09:56:00,7960.74,7960.74,7960.74,7960.74,306000000
2008/2/18,09:57:00,7964.50,7964.50,7964.50,7964.50,251000000
2008/2/18,09:58:00,7965.70,7965.70,7965.70,7965.70,431000000
2008/2/18,09:59:00,7966.49,7966.49,7966.49,7966.49,405000000
2008/2/18,10:00:00,7966.65,7966.65,7966.65,7966.65,384000000
2008/2/18,10:01:00,7968.44,7968.44,7968.44,7968.44,439000000
2008/2/18,10:02:00,7970.19,7970.19,7970.19,7970.19,294000000
2008/2/18,10:03:00,7973.68,7973.68,7973.68,7973.68,440000000
2008/2/18,10:04:00,7975.19,7975.19,7975.19,7975.19,514000000
2008/2/18,10:05:00,7976.39,7976.39,7976.39,7976.39,313000000
2008/2/18,10:06:00,7975.85,7975.85,7975.85,7975.85,426000000
2008/2/18,10:07:00,7976.95,7976.95,7976.95,7976.95,311000000
2008/2/18,10:08:00,7976.12,7976.12,7976.12,7976.12,306000000
2008/2/18,10:09:00,7975.81,7975.81,7975.81,7975.81,284000000
2008/2/18,10:10:00,7976.05,7976.05,7976.05,7976.05,256000000
2008/2/18,10:11:00,7974.24,7974.24,7974.24,7974.24,303000000
2008/2/18,10:12:00,7972.59,7972.59,7972.59,7972.59,231000000
2008/2/18,10:13:00,7970.29,7970.29,7970.29,7970.29,336000000
2008/2/18,10:14:00,7967.30,7967.30,7967.30,7967.30,278000000
2008/2/18,10:15:00,7963.82,7963.82,7963.82,7963.82,292000000
2008/2/18,10:16:00,7960.65,7960.65,7960.65,7960.65,391000000
2008/2/18,10:17:00,7957.01,7957.01,7957.01,7957.01,325000000
2008/2/18,10:18:00,7955.54,7955.54,7955.54,7955.54,406000000
2008/2/18,10:19:00,7953.06,7953.06,7953.06,7953.06,357000000
2008/2/18,10:20:00,7952.75,7952.75,7952.75,7952.75,322000000
2008/2/18,10:21:00,7953.71,7953.71,7953.71,7953.71,391000000
2008/2/18,10:22:00,7951.69,7951.69,7951.69,7951.69,296000000
2008/2/18,10:23:00,7949.89,7949.89,7949.89,7949.89,333000000
2008/2/18,10:24:00,7948.28,7948.28,7948.28,7948.28,319000000
2008/2/18,10:25:00,7946.44,7946.44,7946.44,7946.44,318000000
2008/2/18,10:26:00,7944.05,7944.05,7944.05,7944.05,380000000
2008/2/18,10:27:00,7943.94,7943.94,7943.94,7943.94,215000000
2008/2/18,10:28:00,7944.18,7944.18,7944.18,7944.18,360000000
2008/2/18,10:29:00,7940.43,7940.43,7940.43,7940.43,371000000
2008/2/18,10:30:00,7939.17,7939.17,7939.17,7939.17,322000000
2008/2/18,10:31:00,7937.89,7937.89,7937.89,7937.89,351000000
2008/2/18,10:32:00,7938.05,7938.05,7938.05,7938.05,247000000
2008/2/18,10:33:00,7940.25,7940.25,7940.25,7940.25,397000000
2008/2/18,10:34:00,7941.67,7941.67,7941.67,7941.67,347000000
2008/2/18,10:35:00,7944.85,7944.85,7944.85,7944.85,316000000
2008/2/18,10:36:00,7947.86,7947.86,7947.86,7947.86,357000000
2008/2/18,10:37:00,7949.53,7949.53,7949.53,7949.53,258000000
2008/2/18,10:38:00,7952.21,7952.21,7952.21,7952.21,340000000
2008/2/18,10:39:00,7954.48,7954.48,7954.48,7954.48,232000000
2008/2/18,10:40:00,7953.84,7953.84,7953.84,7953.84,253000000
2008/2/18,10:41:00,7955.06,7955.06,7955.06,7955.06,314000000
2008/2/18,10:42:00,7955.43,7955.43,7955.43,7955.43,245000000
2008/2/18,10:43:00,7954.41,7954.41,7954.41,7954.41,327000000
2008/2/18,10:44:00,7955.04,7955.04,7955.04,7955.04,216000000
2008/2/18,10:45:00,7951.77,7951.77,7951.77,7951.77,304000000
2008/2/18,10:46:00,7947.61,7947.61,7947.61,7947.61,371000000
2008/2/18,10:47:00,7944.68,7944.68,7944.68,7944.68,213000000
2008/2/18,10:48:00,7945.16,7945.16,7945.16,7945.16,350000000
2008/2/18,10:49:00,7944.81,7944.81,7944.81,7944.81,200000000
2008/2/18,10:50:00,7940.31,7940.31,7940.31,7940.31,228000000
2008/2/18,10:51:00,7936.50,7936.50,7936.50,7936.50,340000000
2008/2/18,10:52:00,7932.50,7932.50,7932.50,7932.50,288000000
2008/2/18,10:53:00,7927.38,7927.38,7927.38,7927.38,478000000
2008/2/18,10:54:00,7924.54,7924.54,7924.54,7924.54,372000000
2008/2/18,10:55:00,7920.22,7920.22,7920.22,7920.22,415000000
2008/2/18,10:56:00,7917.20,7917.20,7917.20,7917.20,500000000
2008/2/18,10:57:00,7915.09,7915.09,7915.09,7915.09,285000000
2008/2/18,10:58:00,7914.28,7914.28,7914.28,7914.28,353000000
2008/2/18,10:59:00,7911.75,7911.75,7911.75,7911.75,284000000
2008/2/18,11:00:00,7911.40,7911.40,7911.40,7911.40,348000000
2008/2/18,11:01:00,7906.98,7906.98,7906.98,7906.98,440000000
2008/2/18,11:02:00,7904.56,7904.56,7904.56,7904.56,341000000
2008/2/18,11:03:00,7901.15,7901.15,7901.15,7901.15,388000000
2008/2/18,11:04:00,7903.90,7903.90,7903.90,7903.90,309000000
2008/2/18,11:05:00,7903.74,7903.74,7903.74,7903.74,317000000
2008/2/18,11:06:00,7905.16,7905.16,7905.16,7905.16,262000000
2008/2/18,11:07:00,7906.09,7906.09,7906.09,7906.09,289000000
2008/2/18,11:08:00,7907.73,7907.73,7907.73,7907.73,346000000
2008/2/18,11:09:00,7907.57,7907.57,7907.57,7907.57,246000000
2008/2/18,11:10:00,7908.27,7908.27,7908.27,7908.27,232000000
2008/2/18,11:11:00,7909.58,7909.58,7909.58,7909.58,243000000
2008/2/18,11:12:00,7906.11,7906.11,7906.11,7906.11,209000000
2008/2/18,11:13:00,7907.38,7907.38,7907.38,7907.38,238000000
2008/2/18,11:14:00,7905.35,7905.35,7905.35,7905.35,182000000
2008/2/18,11:15:00,7904.16,7904.16,7904.16,7904.16,262000000
2008/2/18,11:16:00,7900.94,7900.94,7900.94,7900.94,230000000
2008/2/18,11:17:00,7901.11,7901.11,7901.11,7901.11,200000000
2008/2/18,11:18:00,7901.12,7901.12,7901.12,7901.12,237000000
2008/2/18,11:19:00,7901.03,7901.03,7901.03,7901.03,172000000
2008/2/18,11:20:00,7901.96,7901.96,7901.96,7901.96,221000000
2008/2/18,11:21:00,7906.26,7906.26,7906.26,7906.26,239000000
2008/2/18,11:22:00,7903.00,7903.00,7903.00,7903.00,217000000
2008/2/18,11:23:00,7911.00,7911.00,7911.00,7911.00,278000000
2008/2/18,11:24:00,7914.99,7914.99,7914.99,7914.99,208000000
2008/2/18,11:25:00,7917.19,7917.19,7917.19,7917.19,208000000
2008/2/18,11:26:00,7917.41,7917.41,7917.41,7917.41,277000000
2008/2/18,11:27:00,7919.71,7919.71,7919.71,7919.71,197000000
2008/2/18,11:28:00,7921.43,7921.43,7921.43,7921.43,294000000
2008/2/18,11:29:00,7920.32,7920.32,7920.32,7920.32,251000000
2008/2/18,11:30:00,7922.89,7922.89,7922.89,7922.89,167000000
2008/2/18,11:31:00,7923.69,7923.69,7923.69,7923.69,233000000
2008/2/18,11:32:00,7924.82,7924.82,7924.82,7924.82,168000000
2008/2/18,11:33:00,7921.45,7921.45,7921.45,7921.45,163000000
2008/2/18,11:34:00,7916.34,7916.34,7916.34,7916.34,193000000
2008/2/18,11:35:00,7912.78,7912.78,7912.78,7912.78,262000000
2008/2/18,11:36:00,7911.49,7911.49,7911.49,7911.49,288000000
2008/2/18,11:37:00,7909.04,7909.04,7909.04,7909.04,227000000
2008/2/18,11:38:00,7907.35,7907.35,7907.35,7907.35,209000000
2008/2/18,11:39:00,7907.85,7907.85,7907.85,7907.85,210000000
2008/2/18,11:40:00,7908.17,7908.17,7908.17,7908.17,207000000
2008/2/18,11:41:00,7911.79,7911.79,7911.79,7911.79,199000000
2008/2/18,11:42:00,7911.18,7911.18,7911.18,7911.18,144000000
2008/2/18,11:43:00,7912.42,7912.42,7912.42,7912.42,216000000
2008/2/18,11:44:00,7911.93,7911.93,7911.93,7911.93,149000000
2008/2/18,11:45:00,7914.84,7914.84,7914.84,7914.84,183000000
2008/2/18,11:46:00,7913.61,7913.61,7913.61,7913.61,184000000
2008/2/18,11:47:00,7909.15,7909.15,7909.15,7909.15,196000000
2008/2/18,11:48:00,7907.52,7907.52,7907.52,7907.52,257000000
2008/2/18,11:49:00,7908.22,7908.22,7908.22,7908.22,206000000
2008/2/18,11:50:00,7904.40,7904.40,7904.40,7904.40,233000000
2008/2/18,11:51:00,7898.27,7898.27,7898.27,7898.27,298000000
2008/2/18,11:52:00,7898.27,7898.27,7898.27,7898.27,213000000
2008/2/18,11:53:00,7895.46,7895.46,7895.46,7895.46,276000000
2008/2/18,11:54:00,7893.21,7893.21,7893.21,7893.21,285000000
2008/2/18,11:55:00,7888.48,7888.48,7888.48,7888.48,291000000
2008/2/18,11:56:00,7885.97,7885.97,7885.97,7885.97,396000000
2008/2/18,11:57:00,7884.84,7884.84,7884.84,7884.84,289000000
2008/2/18,11:58:00,7883.67,7883.67,7883.67,7883.67,430000000
2008/2/18,11:59:00,7882.87,7882.87,7882.87,7882.87,316000000
2008/2/18,12:00:00,7881.61,7881.61,7881.61,7881.61,322000000
2008/2/18,12:01:00,7877.85,7877.85,7877.85,7877.85,292000000
2008/2/18,12:02:00,7876.58,7876.58,7876.58,7876.58,246000000
2008/2/18,12:03:00,7875.07,7875.07,7875.07,7875.07,329000000
2008/2/18,12:04:00,7875.47,7875.47,7875.47,7875.47,240000000
2008/2/18,12:05:00,7879.61,7879.61,7879.61,7879.61,277000000
2008/2/18,12:06:00,7881.48,7881.48,7881.48,7881.48,290000000
2008/2/18,12:07:00,7885.20,7885.20,7885.20,7885.20,210000000
2008/2/18,12:08:00,7887.00,7887.00,7887.00,7887.00,180000000
2008/2/18,12:09:00,7888.07,7888.07,7888.07,7888.07,127000000
2008/2/18,12:10:00,7892.26,7892.26,7892.26,7892.26,167000000
2008/2/18,12:11:00,7892.53,7892.53,7892.53,7892.53,253000000
2008/2/18,12:12:00,7890.73,7890.73,7890.73,7890.73,166000000
2008/2/18,12:13:00,7882.68,7882.68,7882.68,7882.68,346000000
2008/2/18,12:14:00,7878.87,7878.87,7878.87,7878.87,204000000
2008/2/18,12:15:00,7880.27,7880.27,7880.27,7880.27,193000000
2008/2/18,12:16:00,7874.13,7874.13,7874.13,7874.13,244000000
2008/2/18,12:17:00,7875.35,7875.35,7875.35,7875.35,167000000
2008/2/18,12:18:00,7873.93,7873.93,7873.93,7873.93,257000000
2008/2/18,12:19:00,7872.71,7872.71,7872.71,7872.71,183000000
2008/2/18,12:20:00,7873.63,7873.63,7873.63,7873.63,166000000
2008/2/18,12:21:00,7875.38,7875.38,7875.38,7875.38,214000000
2008/2/18,12:22:00,7876.42,7876.42,7876.42,7876.42,117000000
2008/2/18,12:23:00,7877.93,7877.93,7877.93,7877.93,224000000
2008/2/18,12:24:00,7881.78,7881.78,7881.78,7881.78,169000000
2008/2/18,12:25:00,7880.20,7880.20,7880.20,7880.20,253000000
2008/2/18,12:26:00,7880.02,7880.02,7880.02,7880.02,229000000
2008/2/18,12:27:00,7881.96,7881.96,7881.96,7881.96,162000000
2008/2/18,12:28:00,7885.03,7885.03,7885.03,7885.03,217000000
2008/2/18,12:29:00,7887.23,7887.23,7887.23,7887.23,248000000
2008/2/18,12:30:00,7890.82,7890.82,7890.82,7890.82,287000000
2008/2/18,12:31:00,7897.69,7897.69,7897.69,7897.69,389000000
2008/2/18,12:32:00,7898.01,7898.01,7898.01,7898.01,279000000
2008/2/18,12:33:00,7902.62,7902.62,7902.62,7902.62,300000000
2008/2/18,12:34:00,7905.17,7905.17,7905.17,7905.17,237000000
2008/2/18,12:35:00,7906.88,7906.88,7906.88,7906.88,212000000
2008/2/18,12:36:00,7905.40,7905.40,7905.40,7905.40,193000000
2008/2/18,12:37:00,7906.51,7906.51,7906.51,7906.51,179000000
2008/2/18,12:38:00,7903.70,7903.70,7903.70,7903.70,265000000
2008/2/18,12:39:00,7901.75,7901.75,7901.75,7901.75,175000000
2008/2/18,12:40:00,7903.48,7903.48,7903.48,7903.48,190000000
2008/2/18,12:41:00,7901.72,7901.72,7901.72,7901.72,271000000
2008/2/18,12:42:00,7903.29,7903.29,7903.29,7903.29,287000000
2008/2/18,12:43:00,7902.39,7902.39,7902.39,7902.39,358000000
2008/2/18,12:44:00,7904.69,7904.69,7904.69,7904.69,263000000
2008/2/18,12:45:00,7904.12,7904.12,7904.12,7904.12,238000000
2008/2/18,12:46:00,7905.96,7905.96,7905.96,7905.96,265000000
2008/2/18,12:47:00,7906.56,7906.56,7906.56,7906.56,184000000
2008/2/18,12:48:00,7907.84,7907.84,7907.84,7907.84,276000000
2008/2/18,12:49:00,7909.99,7909.99,7909.99,7909.99,254000000
2008/2/18,12:50:00,7913.44,7913.44,7913.44,7913.44,257000000
2008/2/18,12:51:00,7913.73,7913.73,7913.73,7913.73,360000000
2008/2/18,12:52:00,7916.25,7916.25,7916.25,7916.25,260000000
2008/2/18,12:53:00,7920.65,7920.65,7920.65,7920.65,378000000
2008/2/18,12:54:00,7921.93,7921.93,7921.93,7921.93,282000000
2008/2/18,12:55:00,7922.38,7922.38,7922.38,7922.38,286000000
2008/2/18,12:56:00,7921.99,7921.99,7921.99,7921.99,309000000
2008/2/18,12:57:00,7921.71,7921.71,7921.71,7921.71,231000000
2008/2/18,12:58:00,7914.19,7914.19,7914.19,7914.19,367000000
2008/2/18,12:59:00,7910.27,7910.27,7910.27,7910.27,259000000
2008/2/18,13:00:00,7906.12,7906.12,7906.12,7906.12,394000000
2008/2/18,13:01:00,7898.79,7898.79,7898.79,7898.79,442000000
2008/2/18,13:02:00,7894.37,7894.37,7894.37,7894.37,347000000
2008/2/18,13:03:00,7889.57,7889.57,7889.57,7889.57,382000000
2008/2/18,13:04:00,7888.28,7888.28,7888.28,7888.28,293000000
2008/2/18,13:05:00,7885.82,7885.82,7885.82,7885.82,292000000
2008/2/18,13:06:00,7884.32,7884.32,7884.32,7884.32,388000000
2008/2/18,13:07:00,7879.23,7879.23,7879.23,7879.23,315000000
2008/2/18,13:08:00,7880.30,7880.30,7880.30,7880.30,383000000
2008/2/18,13:09:00,7879.22,7879.22,7879.22,7879.22,432000000
2008/2/18,13:10:00,7880.11,7880.11,7880.11,7880.11,325000000
2008/2/18,13:11:00,7880.88,7880.88,7880.88,7880.88,371000000
2008/2/18,13:12:00,7881.71,7881.71,7881.71,7881.71,252000000
2008/2/18,13:13:00,7885.18,7885.18,7885.18,7885.18,385000000
2008/2/18,13:14:00,7888.58,7888.58,7888.58,7888.58,363000000
2008/2/18,13:15:00,7891.13,7891.13,7891.13,7891.13,365000000
2008/2/18,13:16:00,7894.12,7894.12,7894.12,7894.12,442000000
2008/2/18,13:17:00,7893.12,7893.12,7893.12,7893.12,356000000
2008/2/18,13:18:00,7893.72,7893.72,7893.72,7893.72,441000000
2008/2/18,13:19:00,7891.63,7891.63,7891.63,7891.63,329000000
2008/2/18,13:20:00,7892.09,7892.09,7892.09,7892.09,398000000
2008/2/18,13:21:00,7891.42,7891.42,7891.42,7891.42,448000000
2008/2/18,13:22:00,7890.06,7890.06,7890.06,7890.06,348000000
2008/2/18,13:23:00,7891.70,7891.70,7891.70,7891.70,642000000
2008/2/18,13:24:00,7892.29,7892.29,7892.29,7892.29,546000000
2008/2/18,13:25:00,7894.53,7894.53,7894.53,7894.53,444000000
2008/2/18,13:26:00,7894.52,7894.52,7894.52,7894.52,0
2008/2/18,13:27:00,7894.52,7894.52,7894.52,7894.52,0
2008/2/18,13:28:00,7894.52,7894.52,7894.52,7894.52,0
2008/2/18,13:29:00,7894.52,7894.52,7894.52,7894.52,0
2008/2/18,13:30:00,7890.90,7890.90,7890.90,7890.90,3888000000
2008/2/19,09:01:00,7985.47,7985.47,7985.47,7985.47,3819000064
2008/2/19,09:02:00,7983.71,7983.71,7983.71,7983.71,948000000
2008/2/19,09:03:00,7982.36,7982.36,7982.36,7982.36,1122000000
2008/2/19,09:04:00,7968.22,7968.22,7968.22,7968.22,1131000064
2008/2/19,09:05:00,7966.53,7966.53,7966.53,7966.53,823000000
2008/2/19,09:06:00,7961.26,7961.26,7961.26,7961.26,991000000
2008/2/19,09:07:00,7957.68,7957.68,7957.68,7957.68,861000000
2008/2/19,09:08:00,7955.56,7955.56,7955.56,7955.56,882000000
2008/2/19,09:09:00,7958.26,7958.26,7958.26,7958.26,903000000
2008/2/19,09:10:00,7961.57,7961.57,7961.57,7961.57,777000000
2008/2/19,09:11:00,7969.21,7969.21,7969.21,7969.21,1001000000
2008/2/19,09:12:00,7971.14,7971.14,7971.14,7971.14,787000000
2008/2/19,09:13:00,7971.31,7971.31,7971.31,7971.31,870000000
2008/2/19,09:14:00,7971.61,7971.61,7971.61,7971.61,890000000
2008/2/19,09:15:00,7966.46,7966.46,7966.46,7966.46,735000000
2008/2/19,09:16:00,7964.57,7964.57,7964.57,7964.57,1067000000
2008/2/19,09:17:00,7962.25,7962.25,7962.25,7962.25,779000000
2008/2/19,09:18:00,7961.84,7961.84,7961.84,7961.84,793000000
2008/2/19,09:19:00,7958.18,7958.18,7958.18,7958.18,759000000
2008/2/19,09:20:00,7960.55,7960.55,7960.55,7960.55,768000000
2008/2/19,09:21:00,7966.80,7966.80,7966.80,7966.80,847000000
2008/2/19,09:22:00,7968.10,7968.10,7968.10,7968.10,568000000
2008/2/19,09:23:00,7967.86,7967.86,7967.86,7967.86,574000000
2008/2/19,09:24:00,7970.53,7970.53,7970.53,7970.53,575000000
2008/2/19,09:25:00,7970.84,7970.84,7970.84,7970.84,456000000
2008/2/19,09:26:00,7975.12,7975.12,7975.12,7975.12,849000000
2008/2/19,09:27:00,7980.11,7980.11,7980.11,7980.11,746000000
2008/2/19,09:28:00,7984.46,7984.46,7984.46,7984.46,781000000
2008/2/19,09:29:00,7986.74,7986.74,7986.74,7986.74,792000000
2008/2/19,09:30:00,7986.64,7986.64,7986.64,7986.64,567000000
2008/2/19,09:31:00,7984.88,7984.88,7984.88,7984.88,780000000
2008/2/19,09:32:00,7982.47,7982.47,7982.47,7982.47,577000000
2008/2/19,09:33:00,7978.97,7978.97,7978.97,7978.97,611000000
2008/2/19,09:34:00,7974.17,7974.17,7974.17,7974.17,618000000
2008/2/19,09:35:00,7970.38,7970.38,7970.38,7970.38,502000000
2008/2/19,09:36:00,7965.06,7965.06,7965.06,7965.06,613000000
2008/2/19,09:37:00,7960.70,7960.70,7960.70,7960.70,516000000
2008/2/19,09:38:00,7957.32,7957.32,7957.32,7957.32,641000000
2008/2/19,09:39:00,7958.14,7958.14,7958.14,7958.14,639000000
2008/2/19,09:40:00,7957.00,7957.00,7957.00,7957.00,525000000
2008/2/19,09:41:00,7958.54,7958.54,7958.54,7958.54,627000000
2008/2/19,09:42:00,7962.11,7962.11,7962.11,7962.11,695000000
2008/2/19,09:43:00,7965.76,7965.76,7965.76,7965.76,558000000
2008/2/19,09:44:00,7967.81,7967.81,7967.81,7967.81,493000000
2008/2/19,09:45:00,7966.32,7966.32,7966.32,7966.32,420000000
2008/2/19,09:46:00,7963.92,7963.92,7963.92,7963.92,497000000
2008/2/19,09:47:00,7961.53,7961.53,7961.53,7961.53,335000000
2008/2/19,09:48:00,7958.23,7958.23,7958.23,7958.23,401000000
2008/2/19,09:49:00,7956.08,7956.08,7956.08,7956.08,394000000
2008/2/19,09:50:00,7951.82,7951.82,7951.82,7951.82,351000000
2008/2/19,09:51:00,7951.93,7951.93,7951.93,7951.93,501000000
2008/2/19,09:52:00,7951.38,7951.38,7951.38,7951.38,344000000
2008/2/19,09:53:00,7951.18,7951.18,7951.18,7951.18,455000000
2008/2/19,09:54:00,7947.82,7947.82,7947.82,7947.82,393000000
2008/2/19,09:55:00,7942.22,7942.22,7942.22,7942.22,332000000
2008/2/19,09:56:00,7939.74,7939.74,7939.74,7939.74,532000000
2008/2/19,09:57:00,7936.21,7936.21,7936.21,7936.21,361000000
2008/2/19,09:58:00,7934.90,7934.90,7934.90,7934.90,446000000
2008/2/19,09:59:00,7932.79,7932.79,7932.79,7932.79,569000000
2008/2/19,10:00:00,7933.99,7933.99,7933.99,7933.99,416000000
2008/2/19,10:01:00,7939.30,7939.30,7939.30,7939.30,586000000
2008/2/19,10:02:00,7949.08,7949.08,7949.08,7949.08,443000000
2008/2/19,10:03:00,7955.92,7955.92,7955.92,7955.92,534000000
2008/2/19,10:04:00,7957.75,7957.75,7957.75,7957.75,432000000
2008/2/19,10:05:00,7960.33,7960.33,7960.33,7960.33,362000000
2008/2/19,10:06:00,7962.12,7962.12,7962.12,7962.12,553000000
2008/2/19,10:07:00,7967.64,7967.64,7967.64,7967.64,367000000
2008/2/19,10:08:00,7964.81,7964.81,7964.81,7964.81,470000000
2008/2/19,10:09:00,7965.83,7965.83,7965.83,7965.83,410000000
2008/2/19,10:10:00,7965.52,7965.52,7965.52,7965.52,322000000
2008/2/19,10:11:00,7961.38,7961.38,7961.38,7961.38,442000000
2008/2/19,10:12:00,7959.42,7959.42,7959.42,7959.42,276000000
2008/2/19,10:13:00,7956.26,7956.26,7956.26,7956.26,304000000
2008/2/19,10:14:00,7955.89,7955.89,7955.89,7955.89,302000000
2008/2/19,10:15:00,7954.74,7954.74,7954.74,7954.74,269000000
2008/2/19,10:16:00,7953.14,7953.14,7953.14,7953.14,334000000
2008/2/19,10:17:00,7950.41,7950.41,7950.41,7950.41,281000000
2008/2/19,10:18:00,7953.10,7953.10,7953.10,7953.10,337000000
2008/2/19,10:19:00,7954.72,7954.72,7954.72,7954.72,333000000
2008/2/19,10:20:00,7954.37,7954.37,7954.37,7954.37,268000000
2008/2/19,10:21:00,7957.15,7957.15,7957.15,7957.15,341000000
2008/2/19,10:22:00,7958.97,7958.97,7958.97,7958.97,260000000
2008/2/19,10:23:00,7964.48,7964.48,7964.48,7964.48,441000000
2008/2/19,10:24:00,7967.06,7967.06,7967.06,7967.06,346000000
2008/2/19,10:25:00,7965.15,7965.15,7965.15,7965.15,407000000
2008/2/19,10:26:00,7967.32,7967.32,7967.32,7967.32,488000000
2008/2/19,10:27:00,7970.11,7970.11,7970.11,7970.11,424000000
2008/2/19,10:28:00,7970.56,7970.56,7970.56,7970.56,426000000
2008/2/19,10:29:00,7974.34,7974.34,7974.34,7974.34,478000000
2008/2/19,10:30:00,7977.72,7977.72,7977.72,7977.72,459000000
2008/2/19,10:31:00,7978.33,7978.33,7978.33,7978.33,666000000
2008/2/19,10:32:00,7980.98,7980.98,7980.98,7980.98,489000000
2008/2/19,10:33:00,7980.83,7980.83,7980.83,7980.83,467000000
2008/2/19,10:34:00,7979.17,7979.17,7979.17,7979.17,388000000
2008/2/19,10:35:00,7978.27,7978.27,7978.27,7978.27,341000000
2008/2/19,10:36:00,7976.24,7976.24,7976.24,7976.24,424000000
2008/2/19,10:37:00,7972.23,7972.23,7972.23,7972.23,312000000
2008/2/19,10:38:00,7970.70,7970.70,7970.70,7970.70,328000000
2008/2/19,10:39:00,7966.79,7966.79,7966.79,7966.79,251000000
2008/2/19,10:40:00,7968.84,7968.84,7968.84,7968.84,226000000
2008/2/19,10:41:00,7967.24,7967.24,7967.24,7967.24,269000000
2008/2/19,10:42:00,7968.36,7968.36,7968.36,7968.36,205000000
2008/2/19,10:43:00,7970.24,7970.24,7970.24,7970.24,307000000
2008/2/19,10:44:00,7971.55,7971.55,7971.55,7971.55,297000000
2008/2/19,10:45:00,7972.45,7972.45,7972.45,7972.45,277000000
2008/2/19,10:46:00,7974.87,7974.87,7974.87,7974.87,370000000
2008/2/19,10:47:00,7977.17,7977.17,7977.17,7977.17,356000000
2008/2/19,10:48:00,7978.75,7978.75,7978.75,7978.75,459000000
2008/2/19,10:49:00,7976.02,7976.02,7976.02,7976.02,353000000
2008/2/19,10:50:00,7978.65,7978.65,7978.65,7978.65,341000000
2008/2/19,10:51:00,7976.43,7976.43,7976.43,7976.43,456000000
2008/2/19,10:52:00,7978.28,7978.28,7978.28,7978.28,323000000
2008/2/19,10:53:00,7975.40,7975.40,7975.40,7975.40,323000000
2008/2/19,10:54:00,7974.98,7974.98,7974.98,7974.98,247000000
2008/2/19,10:55:00,7973.78,7973.78,7973.78,7973.78,250000000
2008/2/19,10:56:00,7974.90,7974.90,7974.90,7974.90,328000000
2008/2/19,10:57:00,7971.79,7971.79,7971.79,7971.79,255000000
2008/2/19,10:58:00,7972.14,7972.14,7972.14,7972.14,241000000
2008/2/19,10:59:00,7973.62,7973.62,7973.62,7973.62,228000000
2008/2/19,11:00:00,7973.16,7973.16,7973.16,7973.16,197000000
2008/2/19,11:01:00,7974.69,7974.69,7974.69,7974.69,282000000
2008/2/19,11:02:00,7977.55,7977.55,7977.55,7977.55,205000000
2008/2/19,11:03:00,7976.40,7976.40,7976.40,7976.40,238000000
2008/2/19,11:04:00,7977.51,7977.51,7977.51,7977.51,235000000
2008/2/19,11:05:00,7977.74,7977.74,7977.74,7977.74,263000000
2008/2/19,11:06:00,7976.25,7976.25,7976.25,7976.25,431000000
2008/2/19,11:07:00,7976.88,7976.88,7976.88,7976.88,291000000
2008/2/19,11:08:00,7978.65,7978.65,7978.65,7978.65,362000000
2008/2/19,11:09:00,7984.50,7984.50,7984.50,7984.50,411000000
2008/2/19,11:10:00,7984.61,7984.61,7984.61,7984.61,361000000
2008/2/19,11:11:00,7985.51,7985.51,7985.51,7985.51,547000000
2008/2/19,11:12:00,7984.53,7984.53,7984.53,7984.53,340000000
2008/2/19,11:13:00,7987.46,7987.46,7987.46,7987.46,390000000
2008/2/19,11:14:00,7986.02,7986.02,7986.02,7986.02,403000000
2008/2/19,11:15:00,7994.74,7994.74,7994.74,7994.74,464000000
2008/2/19,11:16:00,7994.23,7994.23,7994.23,7994.23,549000000
2008/2/19,11:17:00,7994.17,7994.17,7994.17,7994.17,327000000
2008/2/19,11:18:00,7994.55,7994.55,7994.55,7994.55,383000000
2008/2/19,11:19:00,7993.36,7993.36,7993.36,7993.36,284000000
2008/2/19,11:20:00,7992.55,7992.55,7992.55,7992.55,249000000
2008/2/19,11:21:00,7991.05,7991.05,7991.05,7991.05,425000000
2008/2/19,11:22:00,7988.65,7988.65,7988.65,7988.65,278000000
2008/2/19,11:23:00,7988.15,7988.15,7988.15,7988.15,334000000
2008/2/19,11:24:00,7994.88,7994.88,7994.88,7994.88,396000000
2008/2/19,11:25:00,7996.33,7996.33,7996.33,7996.33,385000000
2008/2/19,11:26:00,7994.88,7994.88,7994.88,7994.88,365000000
2008/2/19,11:27:00,7992.85,7992.85,7992.85,7992.85,198000000
2008/2/19,11:28:00,7993.50,7993.50,7993.50,7993.50,287000000
2008/2/19,11:29:00,7992.70,7992.70,7992.70,7992.70,279000000
2008/2/19,11:30:00,7991.74,7991.74,7991.74,7991.74,246000000
2008/2/19,11:31:00,7989.02,7989.02,7989.02,7989.02,314000000
2008/2/19,11:32:00,7989.38,7989.38,7989.38,7989.38,223000000
2008/2/19,11:33:00,7988.62,7988.62,7988.62,7988.62,336000000
2008/2/19,11:34:00,7989.51,7989.51,7989.51,7989.51,339000000
2008/2/19,11:35:00,7992.88,7992.88,7992.88,7992.88,370000000
2008/2/19,11:36:00,7999.38,7999.38,7999.38,7999.38,758000000
2008/2/19,11:37:00,8002.21,8002.21,8002.21,8002.21,356000000
2008/2/19,11:38:00,8005.44,8005.44,8005.44,8005.44,635000000
2008/2/19,11:39:00,8011.28,8011.28,8011.28,8011.28,577000000
2008/2/19,11:40:00,8007.83,8007.83,8007.83,8007.83,522000000
2008/2/19,11:41:00,8010.24,8010.24,8010.24,8010.24,555000000
2008/2/19,11:42:00,8009.25,8009.25,8009.25,8009.25,318000000
2008/2/19,11:43:00,8010.91,8010.91,8010.91,8010.91,391000000
2008/2/19,11:44:00,8010.82,8010.82,8010.82,8010.82,410000000
2008/2/19,11:45:00,8010.57,8010.57,8010.57,8010.57,296000000
2008/2/19,11:46:00,8009.44,8009.44,8009.44,8009.44,347000000
2008/2/19,11:47:00,8006.45,8006.45,8006.45,8006.45,246000000
2008/2/19,11:48:00,8005.02,8005.02,8005.02,8005.02,308000000
2008/2/19,11:49:00,8004.54,8004.54,8004.54,8004.54,285000000
2008/2/19,11:50:00,8004.84,8004.84,8004.84,8004.84,329000000
2008/2/19,11:51:00,8011.93,8011.93,8011.93,8011.93,457000000
2008/2/19,11:52:00,8009.96,8009.96,8009.96,8009.96,382000000
2008/2/19,11:53:00,8013.62,8013.62,8013.62,8013.62,416000000
2008/2/19,11:54:00,8013.70,8013.70,8013.70,8013.70,299000000
2008/2/19,11:55:00,8012.60,8012.60,8012.60,8012.60,279000000
2008/2/19,11:56:00,8012.89,8012.89,8012.89,8012.89,382000000
2008/2/19,11:57:00,8013.62,8013.62,8013.62,8013.62,280000000
2008/2/19,11:58:00,8012.67,8012.67,8012.67,8012.67,379000000
2008/2/19,11:59:00,8017.57,8017.57,8017.57,8017.57,393000000
2008/2/19,12:00:00,8016.23,8016.23,8016.23,8016.23,313000000
2008/2/19,12:01:00,8013.83,8013.83,8013.83,8013.83,354000000
2008/2/19,12:02:00,8014.68,8014.68,8014.68,8014.68,243000000
2008/2/19,12:03:00,8013.56,8013.56,8013.56,8013.56,379000000
2008/2/19,12:04:00,8011.80,8011.80,8011.80,8011.80,314000000
2008/2/19,12:05:00,8011.01,8011.01,8011.01,8011.01,247000000
2008/2/19,12:06:00,8010.31,8010.31,8010.31,8010.31,291000000
2008/2/19,12:07:00,8012.07,8012.07,8012.07,8012.07,285000000
2008/2/19,12:08:00,8009.15,8009.15,8009.15,8009.15,318000000
2008/2/19,12:09:00,8007.77,8007.77,8007.77,8007.77,191000000
2008/2/19,12:10:00,8008.09,8008.09,8008.09,8008.09,238000000
2008/2/19,12:11:00,8006.36,8006.36,8006.36,8006.36,252000000
2008/2/19,12:12:00,8005.05,8005.05,8005.05,8005.05,206000000
2008/2/19,12:13:00,8000.50,8000.50,8000.50,8000.50,276000000
2008/2/19,12:14:00,8001.48,8001.48,8001.48,8001.48,221000000
2008/2/19,12:15:00,7998.54,7998.54,7998.54,7998.54,222000000
2008/2/19,12:16:00,7997.08,7997.08,7997.08,7997.08,358000000
2008/2/19,12:17:00,7994.62,7994.62,7994.62,7994.62,303000000
2008/2/19,12:18:00,7992.56,7992.56,7992.56,7992.56,353000000
2008/2/19,12:19:00,7990.76,7990.76,7990.76,7990.76,335000000
2008/2/19,12:20:00,7990.30,7990.30,7990.30,7990.30,336000000
2008/2/19,12:21:00,7989.15,7989.15,7989.15,7989.15,407000000
2008/2/19,12:22:00,7992.17,7992.17,7992.17,7992.17,308000000
2008/2/19,12:23:00,7992.70,7992.70,7992.70,7992.70,419000000
2008/2/19,12:24:00,7993.55,7993.55,7993.55,7993.55,303000000
2008/2/19,12:25:00,7996.13,7996.13,7996.13,7996.13,260000000
2008/2/19,12:26:00,7993.17,7993.17,7993.17,7993.17,340000000
2008/2/19,12:27:00,7992.88,7992.88,7992.88,7992.88,217000000
2008/2/19,12:28:00,7990.24,7990.24,7990.24,7990.24,249000000
2008/2/19,12:29:00,7993.03,7993.03,7993.03,7993.03,276000000
2008/2/19,12:30:00,7991.37,7991.37,7991.37,7991.37,218000000
2008/2/19,12:31:00,7990.21,7990.21,7990.21,7990.21,237000000
2008/2/19,12:32:00,7988.34,7988.34,7988.34,7988.34,209000000
2008/2/19,12:33:00,7988.26,7988.26,7988.26,7988.26,261000000
2008/2/19,12:34:00,7986.20,7986.20,7986.20,7986.20,276000000
2008/2/19,12:35:00,7988.27,7988.27,7988.27,7988.27,243000000
2008/2/19,12:36:00,7984.89,7984.89,7984.89,7984.89,295000000
2008/2/19,12:37:00,7986.20,7986.20,7986.20,7986.20,248000000
2008/2/19,12:38:00,7989.86,7989.86,7989.86,7989.86,427000000
2008/2/19,12:39:00,7991.22,7991.22,7991.22,7991.22,336000000
2008/2/19,12:40:00,7991.02,7991.02,7991.02,7991.02,237000000
2008/2/19,12:41:00,7990.86,7990.86,7990.86,7990.86,349000000
2008/2/19,12:42:00,7993.35,7993.35,7993.35,7993.35,269000000
2008/2/19,12:43:00,7995.39,7995.39,7995.39,7995.39,374000000
2008/2/19,12:44:00,7999.37,7999.37,7999.37,7999.37,312000000
2008/2/19,12:45:00,7999.71,7999.71,7999.71,7999.71,251000000
2008/2/19,12:46:00,8005.65,8005.65,8005.65,8005.65,351000000
2008/2/19,12:47:00,8007.26,8007.26,8007.26,8007.26,252000000
2008/2/19,12:48:00,8008.74,8008.74,8008.74,8008.74,443000000
2008/2/19,12:49:00,8011.01,8011.01,8011.01,8011.01,415000000
2008/2/19,12:50:00,8012.19,8012.19,8012.19,8012.19,329000000
2008/2/19,12:51:00,8012.45,8012.45,8012.45,8012.45,384000000
2008/2/19,12:52:00,8010.65,8010.65,8010.65,8010.65,265000000
2008/2/19,12:53:00,8011.52,8011.52,8011.52,8011.52,496000000
2008/2/19,12:54:00,8006.96,8006.96,8006.96,8006.96,296000000
2008/2/19,12:55:00,8005.95,8005.95,8005.95,8005.95,248000000
2008/2/19,12:56:00,8002.60,8002.60,8002.60,8002.60,378000000
2008/2/19,12:57:00,8000.16,8000.16,8000.16,8000.16,477000000
2008/2/19,12:58:00,7995.96,7995.96,7995.96,7995.96,459000000
2008/2/19,12:59:00,7995.77,7995.77,7995.77,7995.77,456000000
2008/2/19,13:00:00,7993.49,7993.49,7993.49,7993.49,324000000
2008/2/19,13:01:00,7993.25,7993.25,7993.25,7993.25,319000000
2008/2/19,13:02:00,7992.51,7992.51,7992.51,7992.51,258000000
2008/2/19,13:03:00,7991.30,7991.30,7991.30,7991.30,349000000
2008/2/19,13:04:00,7993.33,7993.33,7993.33,7993.33,297000000
2008/2/19,13:05:00,7990.53,7990.53,7990.53,7990.53,299000000
2008/2/19,13:06:00,7989.64,7989.64,7989.64,7989.64,340000000
2008/2/19,13:07:00,7989.88,7989.88,7989.88,7989.88,276000000
2008/2/19,13:08:00,7990.55,7990.55,7990.55,7990.55,339000000
2008/2/19,13:09:00,7991.62,7991.62,7991.62,7991.62,344000000
2008/2/19,13:10:00,7994.87,7994.87,7994.87,7994.87,322000000
2008/2/19,13:11:00,7996.82,7996.82,7996.82,7996.82,396000000
2008/2/19,13:12:00,7997.81,7997.81,7997.81,7997.81,261000000
2008/2/19,13:13:00,7998.59,7998.59,7998.59,7998.59,330000000
2008/2/19,13:14:00,7998.88,7998.88,7998.88,7998.88,401000000
2008/2/19,13:15:00,7997.99,7997.99,7997.99,7997.99,408000000
2008/2/19,13:16:00,8001.39,8001.39,8001.39,8001.39,626000000
2008/2/19,13:17:00,8002.64,8002.64,8002.64,8002.64,457000000
2008/2/19,13:18:00,8003.18,8003.18,8003.18,8003.18,634000000
2008/2/19,13:19:00,8004.96,8004.96,8004.96,8004.96,634000000
2008/2/19,13:20:00,8005.84,8005.84,8005.84,8005.84,647000000
2008/2/19,13:21:00,8007.93,8007.93,8007.93,8007.93,648000000
2008/2/19,13:22:00,8006.54,8006.54,8006.54,8006.54,544000000
2008/2/19,13:23:00,8005.26,8005.26,8005.26,8005.26,696000000
2008/2/19,13:24:00,8004.50,8004.50,8004.50,8004.50,695000000
2008/2/19,13:25:00,8005.17,8005.17,8005.17,8005.17,789000000
2008/2/19,13:26:00,8005.16,8005.16,8005.16,8005.16,0
2008/2/19,13:27:00,8005.16,8005.16,8005.16,8005.16,0
2008/2/19,13:28:00,8005.16,8005.16,8005.16,8005.16,0
2008/2/19,13:29:00,8005.16,8005.16,8005.16,8005.16,0
2008/2/19,13:30:00,8024.41,8024.41,8024.41,8024.41,974032896
2008/2/20,09:01:00,8000.12,8000.12,8000.12,8000.12,2944999936
2008/2/20,09:02:00,7996.89,7996.89,7996.89,7996.89,700000000
2008/2/20,09:03:00,7997.43,7997.43,7997.43,7997.43,872000000
2008/2/20,09:04:00,7995.02,7995.02,7995.02,7995.02,915000000
2008/2/20,09:05:00,7990.98,7990.98,7990.98,7990.98,762000000
2008/2/20,09:06:00,7992.12,7992.12,7992.12,7992.12,999000000
2008/2/20,09:07:00,7996.46,7996.46,7996.46,7996.46,728000000
2008/2/20,09:08:00,8003.45,8003.45,8003.45,8003.45,793000000
2008/2/20,09:09:00,8013.73,8013.73,8013.73,8013.73,796000000
2008/2/20,09:10:00,8016.68,8016.68,8016.68,8016.68,718000000
2008/2/20,09:11:00,8014.87,8014.87,8014.87,8014.87,911000000
2008/2/20,09:12:00,8016.34,8016.34,8016.34,8016.34,705000000
2008/2/20,09:13:00,8007.24,8007.24,8007.24,8007.24,873000000
2008/2/20,09:14:00,8004.93,8004.93,8004.93,8004.93,744000000
2008/2/20,09:15:00,8001.49,8001.49,8001.49,8001.49,588000000
2008/2/20,09:16:00,8000.08,8000.08,8000.08,8000.08,665000000
2008/2/20,09:17:00,7999.50,7999.50,7999.50,7999.50,623000000
2008/2/20,09:18:00,7998.40,7998.40,7998.40,7998.40,625000000
2008/2/20,09:19:00,7997.65,7997.65,7997.65,7997.65,598000000
2008/2/20,09:20:00,7999.58,7999.58,7999.58,7999.58,534000000
2008/2/20,09:21:00,7998.60,7998.60,7998.60,7998.60,786000000
2008/2/20,09:22:00,8002.81,8002.81,8002.81,8002.81,500000000
2008/2/20,09:23:00,8002.81,8002.81,8002.81,8002.81,537000000
2008/2/20,09:24:00,8011.14,8011.14,8011.14,8011.14,707000000
2008/2/20,09:25:00,8013.93,8013.93,8013.93,8013.93,569000000
2008/2/20,09:26:00,8009.85,8009.85,8009.85,8009.85,856000000
2008/2/20,09:27:00,8015.98,8015.98,8015.98,8015.98,604000000
2008/2/20,09:28:00,8021.70,8021.70,8021.70,8021.70,756000000
2008/2/20,09:29:00,8021.85,8021.85,8021.85,8021.85,748000000
2008/2/20,09:30:00,8026.06,8026.06,8026.06,8026.06,555000000
2008/2/20,09:31:00,8028.76,8028.76,8028.76,8028.76,759000000
2008/2/20,09:32:00,8033.94,8033.94,8033.94,8033.94,569000000
2008/2/20,09:33:00,8038.36,8038.36,8038.36,8038.36,963000000
2008/2/20,09:34:00,8040.83,8040.83,8040.83,8040.83,795000000
2008/2/20,09:35:00,8039.79,8039.79,8039.79,8039.79,655000000
2008/2/20,09:36:00,8032.39,8032.39,8032.39,8032.39,959000000
2008/2/20,09:37:00,8027.92,8027.92,8027.92,8027.92,495000000
2008/2/20,09:38:00,8024.52,8024.52,8024.52,8024.52,538000000
2008/2/20,09:39:00,8021.00,8021.00,8021.00,8021.00,532000000
2008/2/20,09:40:00,8018.57,8018.57,8018.57,8018.57,391000000
2008/2/20,09:41:00,8016.83,8016.83,8016.83,8016.83,473000000
2008/2/20,09:42:00,8015.46,8015.46,8015.46,8015.46,366000000
2008/2/20,09:43:00,8011.43,8011.43,8011.43,8011.43,367000000
2008/2/20,09:44:00,8010.68,8010.68,8010.68,8010.68,316000000
2008/2/20,09:45:00,8009.63,8009.63,8009.63,8009.63,307000000
2008/2/20,09:46:00,8011.20,8011.20,8011.20,8011.20,365000000
2008/2/20,09:47:00,8013.39,8013.39,8013.39,8013.39,279000000
2008/2/20,09:48:00,8011.65,8011.65,8011.65,8011.65,298000000
2008/2/20,09:49:00,8014.40,8014.40,8014.40,8014.40,418000000
2008/2/20,09:50:00,8015.70,8015.70,8015.70,8015.70,359000000
2008/2/20,09:51:00,8016.38,8016.38,8016.38,8016.38,509000000
2008/2/20,09:52:00,8019.17,8019.17,8019.17,8019.17,379000000
2008/2/20,09:53:00,8024.10,8024.10,8024.10,8024.10,460000000
2008/2/20,09:54:00,8019.88,8019.88,8019.88,8019.88,422000000
2008/2/20,09:55:00,8017.41,8017.41,8017.41,8017.41,421000000
2008/2/20,09:56:00,8012.06,8012.06,8012.06,8012.06,486000000
2008/2/20,09:57:00,8010.06,8010.06,8010.06,8010.06,373000000
2008/2/20,09:58:00,8006.85,8006.85,8006.85,8006.85,474000000
2008/2/20,09:59:00,8002.40,8002.40,8002.40,8002.40,437000000
2008/2/20,10:00:00,8001.42,8001.42,8001.42,8001.42,338000000
2008/2/20,10:01:00,7997.76,7997.76,7997.76,7997.76,484000000
2008/2/20,10:02:00,7996.29,7996.29,7996.29,7996.29,402000000
2008/2/20,10:03:00,7993.00,7993.00,7993.00,7993.00,505000000
2008/2/20,10:04:00,7991.65,7991.65,7991.65,7991.65,480000000
2008/2/20,10:05:00,7987.75,7987.75,7987.75,7987.75,425000000
2008/2/20,10:06:00,7985.91,7985.91,7985.91,7985.91,489000000
2008/2/20,10:07:00,7983.12,7983.12,7983.12,7983.12,352000000
2008/2/20,10:08:00,7983.49,7983.49,7983.49,7983.49,459000000
2008/2/20,10:09:00,7986.77,7986.77,7986.77,7986.77,428000000
2008/2/20,10:10:00,7987.58,7987.58,7987.58,7987.58,336000000
2008/2/20,10:11:00,7991.08,7991.08,7991.08,7991.08,411000000
2008/2/20,10:12:00,7992.38,7992.38,7992.38,7992.38,301000000
2008/2/20,10:13:00,7996.18,7996.18,7996.18,7996.18,306000000
2008/2/20,10:14:00,7997.51,7997.51,7997.51,7997.51,266000000
2008/2/20,10:15:00,7999.61,7999.61,7999.61,7999.61,260000000
2008/2/20,10:16:00,8004.35,8004.35,8004.35,8004.35,315000000
2008/2/20,10:17:00,8000.57,8000.57,8000.57,8000.57,222000000
2008/2/20,10:18:00,7998.75,7998.75,7998.75,7998.75,299000000
2008/2/20,10:19:00,7998.63,7998.63,7998.63,7998.63,326000000
2008/2/20,10:20:00,7998.26,7998.26,7998.26,7998.26,265000000
2008/2/20,10:21:00,7996.17,7996.17,7996.17,7996.17,344000000
2008/2/20,10:22:00,7994.63,7994.63,7994.63,7994.63,206000000
2008/2/20,10:23:00,7993.75,7993.75,7993.75,7993.75,246000000
2008/2/20,10:24:00,7995.44,7995.44,7995.44,7995.44,201000000
2008/2/20,10:25:00,7991.54,7991.54,7991.54,7991.54,268000000
2008/2/20,10:26:00,7990.20,7990.20,7990.20,7990.20,330000000
2008/2/20,10:27:00,7990.39,7990.39,7990.39,7990.39,264000000
2008/2/20,10:28:00,7990.10,7990.10,7990.10,7990.10,270000000
2008/2/20,10:29:00,7989.41,7989.41,7989.41,7989.41,224000000
2008/2/20,10:30:00,7989.43,7989.43,7989.43,7989.43,207000000
2008/2/20,10:31:00,7988.82,7988.82,7988.82,7988.82,333000000
2008/2/20,10:32:00,7988.60,7988.60,7988.60,7988.60,178000000
2008/2/20,10:33:00,7988.11,7988.11,7988.11,7988.11,238000000
2008/2/20,10:34:00,7990.16,7990.16,7990.16,7990.16,249000000
2008/2/20,10:35:00,7990.04,7990.04,7990.04,7990.04,223000000
2008/2/20,10:36:00,7990.94,7990.94,7990.94,7990.94,383000000
2008/2/20,10:37:00,7994.57,7994.57,7994.57,7994.57,284000000
2008/2/20,10:38:00,7995.94,7995.94,7995.94,7995.94,295000000
2008/2/20,10:39:00,7996.93,7996.93,7996.93,7996.93,317000000
2008/2/20,10:40:00,7998.28,7998.28,7998.28,7998.28,275000000
2008/2/20,10:41:00,8000.36,8000.36,8000.36,8000.36,352000000
2008/2/20,10:42:00,8002.05,8002.05,8002.05,8002.05,439000000
2008/2/20,10:43:00,8003.65,8003.65,8003.65,8003.65,591000000
2008/2/20,10:44:00,8006.52,8006.52,8006.52,8006.52,423000000
2008/2/20,10:45:00,8006.13,8006.13,8006.13,8006.13,332000000
2008/2/20,10:46:00,8002.36,8002.36,8002.36,8002.36,396000000
2008/2/20,10:47:00,8005.35,8005.35,8005.35,8005.35,213000000
2008/2/20,10:48:00,8000.74,8000.74,8000.74,8000.74,285000000
2008/2/20,10:49:00,8002.10,8002.10,8002.10,8002.10,190000000
2008/2/20,10:50:00,8002.80,8002.80,8002.80,8002.80,166000000
2008/2/20,10:51:00,8001.97,8001.97,8001.97,8001.97,275000000
2008/2/20,10:52:00,8001.36,8001.36,8001.36,8001.36,182000000
2008/2/20,10:53:00,7998.20,7998.20,7998.20,7998.20,199000000
2008/2/20,10:54:00,7999.39,7999.39,7999.39,7999.39,182000000
2008/2/20,10:55:00,7997.52,7997.52,7997.52,7997.52,165000000
2008/2/20,10:56:00,7998.64,7998.64,7998.64,7998.64,229000000
2008/2/20,10:57:00,7996.52,7996.52,7996.52,7996.52,155000000
2008/2/20,10:58:00,8001.35,8001.35,8001.35,8001.35,258000000
2008/2/20,10:59:00,7999.55,7999.55,7999.55,7999.55,191000000
2008/2/20,11:00:00,8000.06,8000.06,8000.06,8000.06,174000000
2008/2/20,11:01:00,8000.88,8000.88,8000.88,8000.88,223000000
2008/2/20,11:02:00,8002.13,8002.13,8002.13,8002.13,167000000
2008/2/20,11:03:00,8002.48,8002.48,8002.48,8002.48,226000000
2008/2/20,11:04:00,8002.46,8002.46,8002.46,8002.46,190000000
2008/2/20,11:05:00,8004.02,8004.02,8004.02,8004.02,200000000
2008/2/20,11:06:00,8002.67,8002.67,8002.67,8002.67,215000000
2008/2/20,11:07:00,8003.81,8003.81,8003.81,8003.81,203000000
2008/2/20,11:08:00,8005.28,8005.28,8005.28,8005.28,210000000
2008/2/20,11:09:00,8006.47,8006.47,8006.47,8006.47,204000000
2008/2/20,11:10:00,8006.45,8006.45,8006.45,8006.45,257000000
2008/2/20,11:11:00,8008.43,8008.43,8008.43,8008.43,409000000
2008/2/20,11:12:00,8011.56,8011.56,8011.56,8011.56,256000000
2008/2/20,11:13:00,8012.53,8012.53,8012.53,8012.53,438000000
2008/2/20,11:14:00,8011.26,8011.26,8011.26,8011.26,344000000
2008/2/20,11:15:00,8010.41,8010.41,8010.41,8010.41,291000000
2008/2/20,11:16:00,8008.71,8008.71,8008.71,8008.71,333000000
2008/2/20,11:17:00,8008.58,8008.58,8008.58,8008.58,212000000
2008/2/20,11:18:00,8009.07,8009.07,8009.07,8009.07,288000000
2008/2/20,11:19:00,8009.77,8009.77,8009.77,8009.77,172000000
2008/2/20,11:20:00,8006.95,8006.95,8006.95,8006.95,164000000
2008/2/20,11:21:00,8005.07,8005.07,8005.07,8005.07,248000000
2008/2/20,11:22:00,8002.47,8002.47,8002.47,8002.47,203000000
2008/2/20,11:23:00,7999.56,7999.56,7999.56,7999.56,271000000
2008/2/20,11:24:00,7998.71,7998.71,7998.71,7998.71,197000000
2008/2/20,11:25:00,7997.79,7997.79,7997.79,7997.79,237000000
2008/2/20,11:26:00,7994.27,7994.27,7994.27,7994.27,328000000
2008/2/20,11:27:00,7991.73,7991.73,7991.73,7991.73,236000000
2008/2/20,11:28:00,7985.62,7985.62,7985.62,7985.62,480000000
2008/2/20,11:29:00,7980.85,7980.85,7980.85,7980.85,455000000
2008/2/20,11:30:00,7976.92,7976.92,7976.92,7976.92,409000000
2008/2/20,11:31:00,7972.15,7972.15,7972.15,7972.15,626000000
2008/2/20,11:32:00,7969.18,7969.18,7969.18,7969.18,409000000
2008/2/20,11:33:00,7967.50,7967.50,7967.50,7967.50,514000000
2008/2/20,11:34:00,7967.79,7967.79,7967.79,7967.79,354000000
2008/2/20,11:35:00,7967.42,7967.42,7967.42,7967.42,376000000
2008/2/20,11:36:00,7967.84,7967.84,7967.84,7967.84,358000000
2008/2/20,11:37:00,7967.87,7967.87,7967.87,7967.87,247000000
2008/2/20,11:38:00,7970.08,7970.08,7970.08,7970.08,258000000
2008/2/20,11:39:00,7971.51,7971.51,7971.51,7971.51,227000000
2008/2/20,11:40:00,7971.39,7971.39,7971.39,7971.39,161000000
2008/2/20,11:41:00,7971.18,7971.18,7971.18,7971.18,280000000
2008/2/20,11:42:00,7969.56,7969.56,7969.56,7969.56,174000000
2008/2/20,11:43:00,7966.68,7966.68,7966.68,7966.68,242000000
2008/2/20,11:44:00,7969.32,7969.32,7969.32,7969.32,195000000
2008/2/20,11:45:00,7974.62,7974.62,7974.62,7974.62,254000000
2008/2/20,11:46:00,7972.76,7972.76,7972.76,7972.76,264000000
2008/2/20,11:47:00,7973.20,7973.20,7973.20,7973.20,180000000
2008/2/20,11:48:00,7973.72,7973.72,7973.72,7973.72,232000000
2008/2/20,11:49:00,7973.88,7973.88,7973.88,7973.88,222000000
2008/2/20,11:50:00,7973.08,7973.08,7973.08,7973.08,173000000
2008/2/20,11:51:00,7972.23,7972.23,7972.23,7972.23,222000000
2008/2/20,11:52:00,7970.38,7970.38,7970.38,7970.38,164000000
2008/2/20,11:53:00,7969.73,7969.73,7969.73,7969.73,244000000
2008/2/20,11:54:00,7965.11,7965.11,7965.11,7965.11,255000000
2008/2/20,11:55:00,7960.14,7960.14,7960.14,7960.14,331000000
2008/2/20,11:56:00,7956.57,7956.57,7956.57,7956.57,462000000
2008/2/20,11:57:00,7952.86,7952.86,7952.86,7952.86,476000000
2008/2/20,11:58:00,7947.36,7947.36,7947.36,7947.36,604000000
2008/2/20,11:59:00,7938.02,7938.02,7938.02,7938.02,700000000
2008/2/20,12:00:00,7937.90,7937.90,7937.90,7937.90,521000000
2008/2/20,12:01:00,7928.89,7928.89,7928.89,7928.89,726000000
2008/2/20,12:02:00,7925.91,7925.91,7925.91,7925.91,466000000
2008/2/20,12:03:00,7924.83,7924.83,7924.83,7924.83,580000000
2008/2/20,12:04:00,7926.76,7926.76,7926.76,7926.76,419000000
2008/2/20,12:05:00,7930.74,7930.74,7930.74,7930.74,344000000
2008/2/20,12:06:00,7937.24,7937.24,7937.24,7937.24,391000000
2008/2/20,12:07:00,7940.63,7940.63,7940.63,7940.63,270000000
2008/2/20,12:08:00,7939.99,7939.99,7939.99,7939.99,405000000
2008/2/20,12:09:00,7938.17,7938.17,7938.17,7938.17,340000000
2008/2/20,12:10:00,7938.98,7938.98,7938.98,7938.98,247000000
2008/2/20,12:11:00,7942.17,7942.17,7942.17,7942.17,263000000
2008/2/20,12:12:00,7942.47,7942.47,7942.47,7942.47,156000000
2008/2/20,12:13:00,7944.57,7944.57,7944.57,7944.57,215000000
2008/2/20,12:14:00,7948.01,7948.01,7948.01,7948.01,195000000
2008/2/20,12:15:00,7944.36,7944.36,7944.36,7944.36,239000000
2008/2/20,12:16:00,7942.57,7942.57,7942.57,7942.57,239000000
2008/2/20,12:17:00,7937.97,7937.97,7937.97,7937.97,231000000
2008/2/20,12:18:00,7929.15,7929.15,7929.15,7929.15,562000000
2008/2/20,12:19:00,7929.91,7929.91,7929.91,7929.91,328000000
2008/2/20,12:20:00,7925.46,7925.46,7925.46,7925.46,413000000
2008/2/20,12:21:00,7925.00,7925.00,7925.00,7925.00,370000000
2008/2/20,12:22:00,7924.23,7924.23,7924.23,7924.23,213000000
2008/2/20,12:23:00,7925.82,7925.82,7925.82,7925.82,344000000
2008/2/20,12:24:00,7928.84,7928.84,7928.84,7928.84,266000000
2008/2/20,12:25:00,7929.74,7929.74,7929.74,7929.74,245000000
2008/2/20,12:26:00,7928.52,7928.52,7928.52,7928.52,298000000
2008/2/20,12:27:00,7919.71,7919.71,7919.71,7919.71,360000000
2008/2/20,12:28:00,7916.57,7916.57,7916.57,7916.57,442000000
2008/2/20,12:29:00,7912.54,7912.54,7912.54,7912.54,492000000
2008/2/20,12:30:00,7908.10,7908.10,7908.10,7908.10,391000000
2008/2/20,12:31:00,7909.54,7909.54,7909.54,7909.54,477000000
2008/2/20,12:32:00,7910.22,7910.22,7910.22,7910.22,291000000
2008/2/20,12:33:00,7913.08,7913.08,7913.08,7913.08,272000000
2008/2/20,12:34:00,7911.85,7911.85,7911.85,7911.85,276000000
2008/2/20,12:35:00,7908.82,7908.82,7908.82,7908.82,268000000
2008/2/20,12:36:00,7909.79,7909.79,7909.79,7909.79,406000000
2008/2/20,12:37:00,7906.03,7906.03,7906.03,7906.03,255000000
2008/2/20,12:38:00,7907.34,7907.34,7907.34,7907.34,374000000
2008/2/20,12:39:00,7905.85,7905.85,7905.85,7905.85,303000000
2008/2/20,12:40:00,7904.37,7904.37,7904.37,7904.37,285000000
2008/2/20,12:41:00,7903.99,7903.99,7903.99,7903.99,368000000
2008/2/20,12:42:00,7900.24,7900.24,7900.24,7900.24,281000000
2008/2/20,12:43:00,7902.54,7902.54,7902.54,7902.54,423000000
2008/2/20,12:44:00,7898.78,7898.78,7898.78,7898.78,397000000
2008/2/20,12:45:00,7897.92,7897.92,7897.92,7897.92,371000000
2008/2/20,12:46:00,7893.57,7893.57,7893.57,7893.57,424000000
2008/2/20,12:47:00,7890.21,7890.21,7890.21,7890.21,426000000
2008/2/20,12:48:00,7892.80,7892.80,7892.80,7892.80,436000000
2008/2/20,12:49:00,7893.44,7893.44,7893.44,7893.44,360000000
2008/2/20,12:50:00,7892.12,7892.12,7892.12,7892.12,398000000
2008/2/20,12:51:00,7894.43,7894.43,7894.43,7894.43,424000000
2008/2/20,12:52:00,7894.12,7894.12,7894.12,7894.12,305000000
2008/2/20,12:53:00,7895.67,7895.67,7895.67,7895.67,461000000
2008/2/20,12:54:00,7892.18,7892.18,7892.18,7892.18,326000000
2008/2/20,12:55:00,7893.25,7893.25,7893.25,7893.25,291000000
2008/2/20,12:56:00,7888.48,7888.48,7888.48,7888.48,444000000
2008/2/20,12:57:00,7884.90,7884.90,7884.90,7884.90,542000000
2008/2/20,12:58:00,7879.94,7879.94,7879.94,7879.94,652000000
2008/2/20,12:59:00,7877.22,7877.22,7877.22,7877.22,448000000
2008/2/20,13:00:00,7873.40,7873.40,7873.40,7873.40,598000000
2008/2/20,13:01:00,7865.76,7865.76,7865.76,7865.76,816000000
2008/2/20,13:02:00,7858.27,7858.27,7858.27,7858.27,663000000
2008/2/20,13:03:00,7857.00,7857.00,7857.00,7857.00,668000000
2008/2/20,13:04:00,7855.48,7855.48,7855.48,7855.48,526000000
2008/2/20,13:05:00,7856.75,7856.75,7856.75,7856.75,445000000
2008/2/20,13:06:00,7862.46,7862.46,7862.46,7862.46,572000000
2008/2/20,13:07:00,7868.56,7868.56,7868.56,7868.56,375000000
2008/2/20,13:08:00,7870.92,7870.92,7870.92,7870.92,516000000
2008/2/20,13:09:00,7870.04,7870.04,7870.04,7870.04,462000000
2008/2/20,13:10:00,7868.95,7868.95,7868.95,7868.95,367000000
2008/2/20,13:11:00,7870.75,7870.75,7870.75,7870.75,477000000
2008/2/20,13:12:00,7866.82,7866.82,7866.82,7866.82,391000000
2008/2/20,13:13:00,7865.60,7865.60,7865.60,7865.60,587000000
2008/2/20,13:14:00,7867.20,7867.20,7867.20,7867.20,344000000
2008/2/20,13:15:00,7872.68,7872.68,7872.68,7872.68,318000000
2008/2/20,13:16:00,7876.21,7876.21,7876.21,7876.21,450000000
2008/2/20,13:17:00,7881.07,7881.07,7881.07,7881.07,317000000
2008/2/20,13:18:00,7882.98,7882.98,7882.98,7882.98,545000000
2008/2/20,13:19:00,7883.69,7883.69,7883.69,7883.69,546000000
2008/2/20,13:20:00,7881.34,7881.34,7881.34,7881.34,485000000
2008/2/20,13:21:00,7878.85,7878.85,7878.85,7878.85,601000000
2008/2/20,13:22:00,7875.57,7875.57,7875.57,7875.57,569000000
2008/2/20,13:23:00,7876.09,7876.09,7876.09,7876.09,623000000
2008/2/20,13:24:00,7873.02,7873.02,7873.02,7873.02,638000000
2008/2/20,13:25:00,7872.22,7872.22,7872.22,7872.22,569000000
2008/2/20,13:26:00,7872.30,7872.30,7872.30,7872.30,0
2008/2/20,13:27:00,7872.30,7872.30,7872.30,7872.30,0
2008/2/20,13:28:00,7872.30,7872.30,7872.30,7872.30,0
2008/2/20,13:29:00,7872.30,7872.30,7872.30,7872.30,0
2008/2/20,13:30:00,7894.47,7894.47,7894.47,7894.47,444032512
2008/2/21,09:01:00,7982.35,7982.35,7982.35,7982.35,3020000000
2008/2/21,09:02:00,7993.02,7993.02,7993.02,7993.02,867000000
2008/2/21,09:03:00,7993.83,7993.83,7993.83,7993.83,923000000
2008/2/21,09:04:00,7996.93,7996.93,7996.93,7996.93,1096000000
2008/2/21,09:05:00,7995.04,7995.04,7995.04,7995.04,923000000
2008/2/21,09:06:00,7995.68,7995.68,7995.68,7995.68,1066000000
2008/2/21,09:07:00,7989.81,7989.81,7989.81,7989.81,785000000
2008/2/21,09:08:00,7985.80,7985.80,7985.80,7985.80,775000000
2008/2/21,09:09:00,7978.96,7978.96,7978.96,7978.96,779000000
2008/2/21,09:10:00,7974.08,7974.08,7974.08,7974.08,551000000
2008/2/21,09:11:00,7972.13,7972.13,7972.13,7972.13,729000000
2008/2/21,09:12:00,7973.82,7973.82,7973.82,7973.82,578000000
2008/2/21,09:13:00,7977.50,7977.50,7977.50,7977.50,628000000
2008/2/21,09:14:00,7983.78,7983.78,7983.78,7983.78,631000000
2008/2/21,09:15:00,7985.69,7985.69,7985.69,7985.69,551000000
2008/2/21,09:16:00,7987.80,7987.80,7987.80,7987.80,815000000
2008/2/21,09:17:00,7987.94,7987.94,7987.94,7987.94,668000000
2008/2/21,09:18:00,7988.69,7988.69,7988.69,7988.69,817000000
2008/2/21,09:19:00,7987.48,7987.48,7987.48,7987.48,737000000
2008/2/21,09:20:00,7985.01,7985.01,7985.01,7985.01,457000000
2008/2/21,09:21:00,7988.13,7988.13,7988.13,7988.13,628000000
2008/2/21,09:22:00,7986.44,7986.44,7986.44,7986.44,456000000
2008/2/21,09:23:00,7986.21,7986.21,7986.21,7986.21,580000000
2008/2/21,09:24:00,7986.32,7986.32,7986.32,7986.32,627000000
2008/2/21,09:25:00,7988.34,7988.34,7988.34,7988.34,570000000
2008/2/21,09:26:00,7991.51,7991.51,7991.51,7991.51,779000000
2008/2/21,09:27:00,8004.40,8004.40,8004.40,8004.40,816000000
2008/2/21,09:28:00,8002.97,8002.97,8002.97,8002.97,925000000
2008/2/21,09:29:00,8007.48,8007.48,8007.48,8007.48,891000000
2008/2/21,09:30:00,8004.44,8004.44,8004.44,8004.44,628000000
2008/2/21,09:31:00,8003.60,8003.60,8003.60,8003.60,776000000
2008/2/21,09:32:00,8002.73,8002.73,8002.73,8002.73,544000000
2008/2/21,09:33:00,8002.92,8002.92,8002.92,8002.92,494000000
2008/2/21,09:34:00,7997.64,7997.64,7997.64,7997.64,539000000
2008/2/21,09:35:00,7997.56,7997.56,7997.56,7997.56,380000000
2008/2/21,09:36:00,7995.67,7995.67,7995.67,7995.67,529000000
2008/2/21,09:37:00,7989.99,7989.99,7989.99,7989.99,413000000
2008/2/21,09:38:00,7998.07,7998.07,7998.07,7998.07,477000000
2008/2/21,09:39:00,7998.32,7998.32,7998.32,7998.32,680000000
2008/2/21,09:40:00,7996.65,7996.65,7996.65,7996.65,522000000
2008/2/21,09:41:00,7997.48,7997.48,7997.48,7997.48,699000000
2008/2/21,09:42:00,7995.77,7995.77,7995.77,7995.77,476000000
2008/2/21,09:43:00,7998.89,7998.89,7998.89,7998.89,650000000
2008/2/21,09:44:00,7997.11,7997.11,7997.11,7997.11,486000000
2008/2/21,09:45:00,8000.07,8000.07,8000.07,8000.07,402000000
2008/2/21,09:46:00,8004.83,8004.83,8004.83,8004.83,680000000
2008/2/21,09:47:00,8009.23,8009.23,8009.23,8009.23,444000000
2008/2/21,09:48:00,8010.72,8010.72,8010.72,8010.72,719000000
2008/2/21,09:49:00,8019.44,8019.44,8019.44,8019.44,736000000
2008/2/21,09:50:00,8024.33,8024.33,8024.33,8024.33,934000000
2008/2/21,09:51:00,8025.77,8025.77,8025.77,8025.77,952000000
2008/2/21,09:52:00,8030.29,8030.29,8030.29,8030.29,651000000
2008/2/21,09:53:00,8030.21,8030.21,8030.21,8030.21,680000000
2008/2/21,09:54:00,8030.57,8030.57,8030.57,8030.57,640000000
2008/2/21,09:55:00,8027.18,8027.18,8027.18,8027.18,578000000
2008/2/21,09:56:00,8022.75,8022.75,8022.75,8022.75,689000000
2008/2/21,09:57:00,8019.07,8019.07,8019.07,8019.07,400000000
2008/2/21,09:58:00,8016.37,8016.37,8016.37,8016.37,476000000
2008/2/21,09:59:00,8013.18,8013.18,8013.18,8013.18,432000000
2008/2/21,10:00:00,8011.72,8011.72,8011.72,8011.72,339000000
2008/2/21,10:01:00,8009.07,8009.07,8009.07,8009.07,419000000
2008/2/21,10:02:00,8009.09,8009.09,8009.09,8009.09,278000000
2008/2/21,10:03:00,8007.90,8007.90,8007.90,8007.90,350000000
2008/2/21,10:04:00,8011.20,8011.20,8011.20,8011.20,347000000
2008/2/21,10:05:00,8011.74,8011.74,8011.74,8011.74,256000000
2008/2/21,10:06:00,8008.94,8008.94,8008.94,8008.94,343000000
2008/2/21,10:07:00,8012.06,8012.06,8012.06,8012.06,275000000
2008/2/21,10:08:00,8011.15,8011.15,8011.15,8011.15,359000000
2008/2/21,10:09:00,8012.09,8012.09,8012.09,8012.09,326000000
2008/2/21,10:10:00,8013.14,8013.14,8013.14,8013.14,285000000
2008/2/21,10:11:00,8013.26,8013.26,8013.26,8013.26,394000000
2008/2/21,10:12:00,8016.75,8016.75,8016.75,8016.75,302000000
2008/2/21,10:13:00,8020.69,8020.69,8020.69,8020.69,389000000
2008/2/21,10:14:00,8021.71,8021.71,8021.71,8021.71,300000000
2008/2/21,10:15:00,8021.09,8021.09,8021.09,8021.09,313000000
2008/2/21,10:16:00,8023.30,8023.30,8023.30,8023.30,407000000
2008/2/21,10:17:00,8020.08,8020.08,8020.08,8020.08,332000000
2008/2/21,10:18:00,8015.74,8015.74,8015.74,8015.74,429000000
2008/2/21,10:19:00,8015.20,8015.20,8015.20,8015.20,349000000
2008/2/21,10:20:00,8014.83,8014.83,8014.83,8014.83,348000000
2008/2/21,10:21:00,8012.51,8012.51,8012.51,8012.51,405000000
2008/2/21,10:22:00,8010.25,8010.25,8010.25,8010.25,266000000
2008/2/21,10:23:00,8009.45,8009.45,8009.45,8009.45,367000000
2008/2/21,10:24:00,8008.10,8008.10,8008.10,8008.10,293000000
2008/2/21,10:25:00,8008.95,8008.95,8008.95,8008.95,257000000
2008/2/21,10:26:00,8007.72,8007.72,8007.72,8007.72,321000000
2008/2/21,10:27:00,8008.47,8008.47,8008.47,8008.47,228000000
2008/2/21,10:28:00,8009.48,8009.48,8009.48,8009.48,326000000
2008/2/21,10:29:00,8009.65,8009.65,8009.65,8009.65,229000000
2008/2/21,10:30:00,8011.14,8011.14,8011.14,8011.14,226000000
2008/2/21,10:31:00,8011.27,8011.27,8011.27,8011.27,407000000
2008/2/21,10:32:00,8011.12,8011.12,8011.12,8011.12,214000000
2008/2/21,10:33:00,8009.90,8009.90,8009.90,8009.90,279000000
2008/2/21,10:34:00,8010.22,8010.22,8010.22,8010.22,240000000
2008/2/21,10:35:00,8009.94,8009.94,8009.94,8009.94,231000000
2008/2/21,10:36:00,8010.30,8010.30,8010.30,8010.30,328000000
2008/2/21,10:37:00,8011.14,8011.14,8011.14,8011.14,208000000
2008/2/21,10:38:00,8014.57,8014.57,8014.57,8014.57,348000000
2008/2/21,10:39:00,8016.01,8016.01,8016.01,8016.01,287000000
2008/2/21,10:40:00,8019.01,8019.01,8019.01,8019.01,264000000
2008/2/21,10:41:00,8019.29,8019.29,8019.29,8019.29,355000000
2008/2/21,10:42:00,8020.64,8020.64,8020.64,8020.64,264000000
2008/2/21,10:43:00,8028.43,8028.43,8028.43,8028.43,522000000
2008/2/21,10:44:00,8030.30,8030.30,8030.30,8030.30,480000000
2008/2/21,10:45:00,8027.70,8027.70,8027.70,8027.70,347000000
2008/2/21,10:46:00,8031.20,8031.20,8031.20,8031.20,465000000
2008/2/21,10:47:00,8028.62,8028.62,8028.62,8028.62,293000000
2008/2/21,10:48:00,8028.21,8028.21,8028.21,8028.21,354000000
2008/2/21,10:49:00,8031.18,8031.18,8031.18,8031.18,258000000
2008/2/21,10:50:00,8037.30,8037.30,8037.30,8037.30,366000000
2008/2/21,10:51:00,8036.89,8036.89,8036.89,8036.89,435000000
2008/2/21,10:52:00,8033.55,8033.55,8033.55,8033.55,339000000
2008/2/21,10:53:00,8036.64,8036.64,8036.64,8036.64,525000000
2008/2/21,10:54:00,8034.61,8034.61,8034.61,8034.61,400000000
2008/2/21,10:55:00,8034.95,8034.95,8034.95,8034.95,275000000
2008/2/21,10:56:00,8036.28,8036.28,8036.28,8036.28,382000000
2008/2/21,10:57:00,8037.54,8037.54,8037.54,8037.54,235000000
2008/2/21,10:58:00,8034.91,8034.91,8034.91,8034.91,479000000
2008/2/21,10:59:00,8034.43,8034.43,8034.43,8034.43,455000000
2008/2/21,11:00:00,8033.66,8033.66,8033.66,8033.66,436000000
2008/2/21,11:01:00,8034.50,8034.50,8034.50,8034.50,347000000
2008/2/21,11:02:00,8034.85,8034.85,8034.85,8034.85,290000000
2008/2/21,11:03:00,8031.37,8031.37,8031.37,8031.37,282000000
2008/2/21,11:04:00,8028.98,8028.98,8028.98,8028.98,264000000
2008/2/21,11:05:00,8027.82,8027.82,8027.82,8027.82,269000000
2008/2/21,11:06:00,8023.73,8023.73,8023.73,8023.73,416000000
2008/2/21,11:07:00,8021.68,8021.68,8021.68,8021.68,332000000
2008/2/21,11:08:00,8017.36,8017.36,8017.36,8017.36,337000000
2008/2/21,11:09:00,8017.08,8017.08,8017.08,8017.08,253000000
2008/2/21,11:10:00,8015.38,8015.38,8015.38,8015.38,267000000
2008/2/21,11:11:00,8018.48,8018.48,8018.48,8018.48,353000000
2008/2/21,11:12:00,8018.84,8018.84,8018.84,8018.84,237000000
2008/2/21,11:13:00,8021.28,8021.28,8021.28,8021.28,283000000
2008/2/21,11:14:00,8020.76,8020.76,8020.76,8020.76,214000000
2008/2/21,11:15:00,8019.54,8019.54,8019.54,8019.54,223000000
2008/2/21,11:16:00,8018.75,8018.75,8018.75,8018.75,286000000
2008/2/21,11:17:00,8018.21,8018.21,8018.21,8018.21,213000000
2008/2/21,11:18:00,8015.69,8015.69,8015.69,8015.69,268000000
2008/2/21,11:19:00,8015.33,8015.33,8015.33,8015.33,244000000
2008/2/21,11:20:00,8012.76,8012.76,8012.76,8012.76,208000000
2008/2/21,11:21:00,8012.21,8012.21,8012.21,8012.21,304000000
2008/2/21,11:22:00,8012.35,8012.35,8012.35,8012.35,284000000
2008/2/21,11:23:00,8009.25,8009.25,8009.25,8009.25,309000000
2008/2/21,11:24:00,8010.23,8010.23,8010.23,8010.23,277000000
2008/2/21,11:25:00,8011.24,8011.24,8011.24,8011.24,259000000
2008/2/21,11:26:00,8010.02,8010.02,8010.02,8010.02,371000000
2008/2/21,11:27:00,8007.16,8007.16,8007.16,8007.16,222000000
2008/2/21,11:28:00,8006.08,8006.08,8006.08,8006.08,319000000
2008/2/21,11:29:00,8006.41,8006.41,8006.41,8006.41,329000000
2008/2/21,11:30:00,8007.93,8007.93,8007.93,8007.93,317000000
2008/2/21,11:31:00,8008.92,8008.92,8008.92,8008.92,411000000
2008/2/21,11:32:00,8006.80,8006.80,8006.80,8006.80,197000000
2008/2/21,11:33:00,8006.50,8006.50,8006.50,8006.50,319000000
2008/2/21,11:34:00,8005.13,8005.13,8005.13,8005.13,214000000
2008/2/21,11:35:00,8002.88,8002.88,8002.88,8002.88,264000000
2008/2/21,11:36:00,8002.98,8002.98,8002.98,8002.98,257000000
2008/2/21,11:37:00,8002.16,8002.16,8002.16,8002.16,224000000
2008/2/21,11:38:00,8004.32,8004.32,8004.32,8004.32,279000000
2008/2/21,11:39:00,8003.52,8003.52,8003.52,8003.52,274000000
2008/2/21,11:40:00,8001.11,8001.11,8001.11,8001.11,206000000
2008/2/21,11:41:00,8008.11,8008.11,8008.11,8008.11,327000000
2008/2/21,11:42:00,8004.52,8004.52,8004.52,8004.52,234000000
2008/2/21,11:43:00,8010.56,8010.56,8010.56,8010.56,362000000
2008/2/21,11:44:00,8012.38,8012.38,8012.38,8012.38,325000000
2008/2/21,11:45:00,8014.48,8014.48,8014.48,8014.48,262000000
2008/2/21,11:46:00,8017.87,8017.87,8017.87,8017.87,377000000
2008/2/21,11:47:00,8024.19,8024.19,8024.19,8024.19,331000000
2008/2/21,11:48:00,8025.50,8025.50,8025.50,8025.50,346000000
2008/2/21,11:49:00,8023.96,8023.96,8023.96,8023.96,237000000
2008/2/21,11:50:00,8023.00,8023.00,8023.00,8023.00,241000000
2008/2/21,11:51:00,8029.41,8029.41,8029.41,8029.41,331000000
2008/2/21,11:52:00,8027.25,8027.25,8027.25,8027.25,264000000
2008/2/21,11:53:00,8027.38,8027.38,8027.38,8027.38,358000000
2008/2/21,11:54:00,8034.31,8034.31,8034.31,8034.31,330000000
2008/2/21,11:55:00,8033.02,8033.02,8033.02,8033.02,299000000
2008/2/21,11:56:00,8041.35,8041.35,8041.35,8041.35,524000000
2008/2/21,11:57:00,8041.33,8041.33,8041.33,8041.33,366000000
2008/2/21,11:58:00,8044.90,8044.90,8044.90,8044.90,614000000
2008/2/21,11:59:00,8051.31,8051.31,8051.31,8051.31,701000000
2008/2/21,12:00:00,8051.92,8051.92,8051.92,8051.92,434000000
2008/2/21,12:01:00,8048.81,8048.81,8048.81,8048.81,490000000
2008/2/21,12:02:00,8046.92,8046.92,8046.92,8046.92,313000000
2008/2/21,12:03:00,8041.21,8041.21,8041.21,8041.21,337000000
2008/2/21,12:04:00,8039.05,8039.05,8039.05,8039.05,277000000
2008/2/21,12:05:00,8045.20,8045.20,8045.20,8045.20,354000000
2008/2/21,12:06:00,8048.46,8048.46,8048.46,8048.46,335000000
2008/2/21,12:07:00,8042.30,8042.30,8042.30,8042.30,211000000
2008/2/21,12:08:00,8042.97,8042.97,8042.97,8042.97,305000000
2008/2/21,12:09:00,8042.71,8042.71,8042.71,8042.71,283000000
2008/2/21,12:10:00,8050.14,8050.14,8050.14,8050.14,336000000
2008/2/21,12:11:00,8051.34,8051.34,8051.34,8051.34,430000000
2008/2/21,12:12:00,8047.19,8047.19,8047.19,8047.19,260000000
2008/2/21,12:13:00,8045.41,8045.41,8045.41,8045.41,283000000
2008/2/21,12:14:00,8039.84,8039.84,8039.84,8039.84,244000000
2008/2/21,12:15:00,8038.16,8038.16,8038.16,8038.16,250000000
2008/2/21,12:16:00,8034.74,8034.74,8034.74,8034.74,278000000
2008/2/21,12:17:00,8035.30,8035.30,8035.30,8035.30,187000000
2008/2/21,12:18:00,8035.54,8035.54,8035.54,8035.54,299000000
2008/2/21,12:19:00,8036.07,8036.07,8036.07,8036.07,203000000
2008/2/21,12:20:00,8034.02,8034.02,8034.02,8034.02,203000000
2008/2/21,12:21:00,8041.03,8041.03,8041.03,8041.03,318000000
2008/2/21,12:22:00,8045.13,8045.13,8045.13,8045.13,265000000
2008/2/21,12:23:00,8042.34,8042.34,8042.34,8042.34,270000000
2008/2/21,12:24:00,8043.09,8043.09,8043.09,8043.09,252000000
2008/2/21,12:25:00,8048.70,8048.70,8048.70,8048.70,369000000
2008/2/21,12:26:00,8044.81,8044.81,8044.81,8044.81,367000000
2008/2/21,12:27:00,8046.19,8046.19,8046.19,8046.19,242000000
2008/2/21,12:28:00,8043.94,8043.94,8043.94,8043.94,329000000
2008/2/21,12:29:00,8043.82,8043.82,8043.82,8043.82,397000000
2008/2/21,12:30:00,8049.60,8049.60,8049.60,8049.60,439000000
2008/2/21,12:31:00,8046.11,8046.11,8046.11,8046.11,361000000
2008/2/21,12:32:00,8043.87,8043.87,8043.87,8043.87,262000000
2008/2/21,12:33:00,8042.79,8042.79,8042.79,8042.79,346000000
2008/2/21,12:34:00,8043.05,8043.05,8043.05,8043.05,265000000
2008/2/21,12:35:00,8043.54,8043.54,8043.54,8043.54,264000000
2008/2/21,12:36:00,8046.20,8046.20,8046.20,8046.20,445000000
2008/2/21,12:37:00,8043.66,8043.66,8043.66,8043.66,266000000
2008/2/21,12:38:00,8041.15,8041.15,8041.15,8041.15,311000000
2008/2/21,12:39:00,8041.93,8041.93,8041.93,8041.93,292000000
2008/2/21,12:40:00,8041.63,8041.63,8041.63,8041.63,289000000
2008/2/21,12:41:00,8047.55,8047.55,8047.55,8047.55,384000000
2008/2/21,12:42:00,8053.33,8053.33,8053.33,8053.33,493000000
2008/2/21,12:43:00,8057.87,8057.87,8057.87,8057.87,537000000
2008/2/21,12:44:00,8059.21,8059.21,8059.21,8059.21,361000000
2008/2/21,12:45:00,8065.12,8065.12,8065.12,8065.12,404000000
2008/2/21,12:46:00,8063.93,8063.93,8063.93,8063.93,553000000
2008/2/21,12:47:00,8066.78,8066.78,8066.78,8066.78,473000000
2008/2/21,12:48:00,8074.18,8074.18,8074.18,8074.18,780000000
2008/2/21,12:49:00,8074.59,8074.59,8074.59,8074.59,637000000
2008/2/21,12:50:00,8075.17,8075.17,8075.17,8075.17,647000000
2008/2/21,12:51:00,8076.95,8076.95,8076.95,8076.95,617000000
2008/2/21,12:52:00,8075.96,8075.96,8075.96,8075.96,436000000
2008/2/21,12:53:00,8075.38,8075.38,8075.38,8075.38,570000000
2008/2/21,12:54:00,8071.11,8071.11,8071.11,8071.11,407000000
2008/2/21,12:55:00,8071.00,8071.00,8071.00,8071.00,445000000
2008/2/21,12:56:00,8076.98,8076.98,8076.98,8076.98,609000000
2008/2/21,12:57:00,8081.82,8081.82,8081.82,8081.82,571000000
2008/2/21,12:58:00,8080.50,8080.50,8080.50,8080.50,649000000
2008/2/21,12:59:00,8075.97,8075.97,8075.97,8075.97,428000000
2008/2/21,13:00:00,8073.63,8073.63,8073.63,8073.63,429000000
2008/2/21,13:01:00,8073.63,8073.63,8073.63,8073.63,500000000
2008/2/21,13:02:00,8072.70,8072.70,8072.70,8072.70,321000000
2008/2/21,13:03:00,8071.68,8071.68,8071.68,8071.68,435000000
2008/2/21,13:04:00,8068.91,8068.91,8068.91,8068.91,335000000
2008/2/21,13:05:00,8068.99,8068.99,8068.99,8068.99,445000000
2008/2/21,13:06:00,8075.07,8075.07,8075.07,8075.07,578000000
2008/2/21,13:07:00,8076.64,8076.64,8076.64,8076.64,424000000
2008/2/21,13:08:00,8080.68,8080.68,8080.68,8080.68,595000000
2008/2/21,13:09:00,8080.34,8080.34,8080.34,8080.34,508000000
2008/2/21,13:10:00,8079.30,8079.30,8079.30,8079.30,560000000
2008/2/21,13:11:00,8080.26,8080.26,8080.26,8080.26,631000000
2008/2/21,13:12:00,8075.71,8075.71,8075.71,8075.71,378000000
2008/2/21,13:13:00,8073.85,8073.85,8073.85,8073.85,508000000
2008/2/21,13:14:00,8076.14,8076.14,8076.14,8076.14,395000000
2008/2/21,13:15:00,8078.89,8078.89,8078.89,8078.89,408000000
2008/2/21,13:16:00,8080.05,8080.05,8080.05,8080.05,616000000
2008/2/21,13:17:00,8079.39,8079.39,8079.39,8079.39,413000000
2008/2/21,13:18:00,8077.68,8077.68,8077.68,8077.68,535000000
2008/2/21,13:19:00,8082.63,8082.63,8082.63,8082.63,519000000
2008/2/21,13:20:00,8080.86,8080.86,8080.86,8080.86,462000000
2008/2/21,13:21:00,8081.54,8081.54,8081.54,8081.54,528000000
2008/2/21,13:22:00,8081.05,8081.05,8081.05,8081.05,460000000
2008/2/21,13:23:00,8078.43,8078.43,8078.43,8078.43,692000000
2008/2/21,13:24:00,8079.01,8079.01,8079.01,8079.01,608000000
2008/2/21,13:25:00,8078.70,8078.70,8078.70,8078.70,640000000
2008/2/21,13:26:00,8078.70,8078.70,8078.70,8078.70,0
2008/2/21,13:27:00,8078.70,8078.70,8078.70,8078.70,0
2008/2/21,13:28:00,8078.70,8078.70,8078.70,8078.70,0
2008/2/21,13:29:00,8078.70,8078.70,8078.70,8078.70,0
2008/2/21,13:30:00,8085.93,8085.93,8085.93,8085.93,504032768
2008/2/22,09:01:00,8013.35,8013.35,8013.35,8013.35,3408999936
2008/2/22,09:02:00,8006.51,8006.51,8006.51,8006.51,891000000
2008/2/22,09:03:00,8007.97,8007.97,8007.97,8007.97,973000000
2008/2/22,09:04:00,8007.05,8007.05,8007.05,8007.05,1071000000
2008/2/22,09:05:00,8009.85,8009.85,8009.85,8009.85,955000000
2008/2/22,09:06:00,8011.34,8011.34,8011.34,8011.34,1240000000
2008/2/22,09:07:00,8009.37,8009.37,8009.37,8009.37,836000000
2008/2/22,09:08:00,8010.45,8010.45,8010.45,8010.45,945000000
2008/2/22,09:09:00,8009.81,8009.81,8009.81,8009.81,872000000
2008/2/22,09:10:00,8007.91,8007.91,8007.91,8007.91,711000000
2008/2/22,09:11:00,8005.99,8005.99,8005.99,8005.99,852000000
2008/2/22,09:12:00,7998.84,7998.84,7998.84,7998.84,676000000
2008/2/22,09:13:00,7993.24,7993.24,7993.24,7993.24,741000000
2008/2/22,09:14:00,7989.27,7989.27,7989.27,7989.27,715000000
2008/2/22,09:15:00,7986.97,7986.97,7986.97,7986.97,560000000
2008/2/22,09:16:00,7987.42,7987.42,7987.42,7987.42,747000000
2008/2/22,09:17:00,7989.42,7989.42,7989.42,7989.42,575000000
2008/2/22,09:18:00,7996.09,7996.09,7996.09,7996.09,702000000
2008/2/22,09:19:00,8008.06,8008.06,8008.06,8008.06,955000000
2008/2/22,09:20:00,8012.64,8012.64,8012.64,8012.64,734000000
2008/2/22,09:21:00,8015.72,8015.72,8015.72,8015.72,1027000000
2008/2/22,09:22:00,8019.63,8019.63,8019.63,8019.63,710000000
2008/2/22,09:23:00,8022.55,8022.55,8022.55,8022.55,967000000
2008/2/22,09:24:00,8028.18,8028.18,8028.18,8028.18,825000000
2008/2/22,09:25:00,8030.20,8030.20,8030.20,8030.20,641000000
2008/2/22,09:26:00,8033.32,8033.32,8033.32,8033.32,880000000
2008/2/22,09:27:00,8032.95,8032.95,8032.95,8032.95,561000000
2008/2/22,09:28:00,8032.12,8032.12,8032.12,8032.12,803000000
2008/2/22,09:29:00,8028.89,8028.89,8028.89,8028.89,735000000
2008/2/22,09:30:00,8027.85,8027.85,8027.85,8027.85,566000000
2008/2/22,09:31:00,8025.79,8025.79,8025.79,8025.79,688000000
2008/2/22,09:32:00,8020.61,8020.61,8020.61,8020.61,525000000
2008/2/22,09:33:00,8014.84,8014.84,8014.84,8014.84,557000000
2008/2/22,09:34:00,8011.89,8011.89,8011.89,8011.89,652000000
2008/2/22,09:35:00,8009.50,8009.50,8009.50,8009.50,405000000
2008/2/22,09:36:00,8011.08,8011.08,8011.08,8011.08,569000000
2008/2/22,09:37:00,8014.31,8014.31,8014.31,8014.31,432000000
2008/2/22,09:38:00,8019.29,8019.29,8019.29,8019.29,649000000
2008/2/22,09:39:00,8023.43,8023.43,8023.43,8023.43,566000000
2008/2/22,09:40:00,8027.34,8027.34,8027.34,8027.34,591000000
2008/2/22,09:41:00,8033.82,8033.82,8033.82,8033.82,780000000
2008/2/22,09:42:00,8036.12,8036.12,8036.12,8036.12,742000000
2008/2/22,09:43:00,8039.90,8039.90,8039.90,8039.90,1023000000
2008/2/22,09:44:00,8045.33,8045.33,8045.33,8045.33,922000000
2008/2/22,09:45:00,8047.88,8047.88,8047.88,8047.88,958000000
2008/2/22,09:46:00,8047.68,8047.68,8047.68,8047.68,1231000064
2008/2/22,09:47:00,8049.94,8049.94,8049.94,8049.94,804000000
2008/2/22,09:48:00,8053.08,8053.08,8053.08,8053.08,783000000
2008/2/22,09:49:00,8048.66,8048.66,8048.66,8048.66,718000000
2008/2/22,09:50:00,8050.99,8050.99,8050.99,8050.99,483000000
2008/2/22,09:51:00,8051.81,8051.81,8051.81,8051.81,798000000
2008/2/22,09:52:00,8051.34,8051.34,8051.34,8051.34,457000000
2008/2/22,09:53:00,8054.73,8054.73,8054.73,8054.73,731000000
2008/2/22,09:54:00,8056.48,8056.48,8056.48,8056.48,703000000
2008/2/22,09:55:00,8059.81,8059.81,8059.81,8059.81,546000000
2008/2/22,09:56:00,8059.89,8059.89,8059.89,8059.89,830000000
2008/2/22,09:57:00,8060.47,8060.47,8060.47,8060.47,561000000
2008/2/22,09:58:00,8055.23,8055.23,8055.23,8055.23,648000000
2008/2/22,09:59:00,8050.78,8050.78,8050.78,8050.78,619000000
2008/2/22,10:00:00,8048.49,8048.49,8048.49,8048.49,550000000
2008/2/22,10:01:00,8048.73,8048.73,8048.73,8048.73,590000000
2008/2/22,10:02:00,8048.19,8048.19,8048.19,8048.19,390000000
2008/2/22,10:03:00,8046.88,8046.88,8046.88,8046.88,662000000
2008/2/22,10:04:00,8041.54,8041.54,8041.54,8041.54,578000000
2008/2/22,10:05:00,8038.50,8038.50,8038.50,8038.50,507000000
2008/2/22,10:06:00,8037.36,8037.36,8037.36,8037.36,542000000
2008/2/22,10:07:00,8037.39,8037.39,8037.39,8037.39,456000000
2008/2/22,10:08:00,8035.67,8035.67,8035.67,8035.67,561000000
2008/2/22,10:09:00,8033.53,8033.53,8033.53,8033.53,498000000
2008/2/22,10:10:00,8032.32,8032.32,8032.32,8032.32,455000000
2008/2/22,10:11:00,8029.58,8029.58,8029.58,8029.58,505000000
2008/2/22,10:12:00,8028.66,8028.66,8028.66,8028.66,367000000
2008/2/22,10:13:00,8031.41,8031.41,8031.41,8031.41,513000000
2008/2/22,10:14:00,8036.54,8036.54,8036.54,8036.54,449000000
2008/2/22,10:15:00,8038.21,8038.21,8038.21,8038.21,502000000
2008/2/22,10:16:00,8041.57,8041.57,8041.57,8041.57,500000000
2008/2/22,10:17:00,8044.48,8044.48,8044.48,8044.48,351000000
2008/2/22,10:18:00,8045.69,8045.69,8045.69,8045.69,452000000
2008/2/22,10:19:00,8051.76,8051.76,8051.76,8051.76,455000000
2008/2/22,10:20:00,8054.55,8054.55,8054.55,8054.55,369000000
2008/2/22,10:21:00,8054.37,8054.37,8054.37,8054.37,579000000
2008/2/22,10:22:00,8057.54,8057.54,8057.54,8057.54,386000000
2008/2/22,10:23:00,8058.71,8058.71,8058.71,8058.71,497000000
2008/2/22,10:24:00,8063.61,8063.61,8063.61,8063.61,542000000
2008/2/22,10:25:00,8065.57,8065.57,8065.57,8065.57,567000000
2008/2/22,10:26:00,8067.10,8067.10,8067.10,8067.10,609000000
2008/2/22,10:27:00,8066.00,8066.00,8066.00,8066.00,471000000
2008/2/22,10:28:00,8064.93,8064.93,8064.93,8064.93,581000000
2008/2/22,10:29:00,8063.10,8063.10,8063.10,8063.10,470000000
2008/2/22,10:30:00,8061.07,8061.07,8061.07,8061.07,383000000
2008/2/22,10:31:00,8060.44,8060.44,8060.44,8060.44,513000000
2008/2/22,10:32:00,8059.89,8059.89,8059.89,8059.89,272000000
2008/2/22,10:33:00,8058.09,8058.09,8058.09,8058.09,361000000
2008/2/22,10:34:00,8058.20,8058.20,8058.20,8058.20,280000000
2008/2/22,10:35:00,8056.09,8056.09,8056.09,8056.09,296000000
2008/2/22,10:36:00,8057.00,8057.00,8057.00,8057.00,385000000
2008/2/22,10:37:00,8053.72,8053.72,8053.72,8053.72,249000000
2008/2/22,10:38:00,8053.97,8053.97,8053.97,8053.97,345000000
2008/2/22,10:39:00,8053.48,8053.48,8053.48,8053.48,375000000
2008/2/22,10:40:00,8053.58,8053.58,8053.58,8053.58,412000000
2008/2/22,10:41:00,8050.23,8050.23,8050.23,8050.23,456000000
2008/2/22,10:42:00,8049.23,8049.23,8049.23,8049.23,409000000
2008/2/22,10:43:00,8049.39,8049.39,8049.39,8049.39,403000000
2008/2/22,10:44:00,8049.46,8049.46,8049.46,8049.46,397000000
2008/2/22,10:45:00,8051.73,8051.73,8051.73,8051.73,1131000064
2008/2/22,10:46:00,8049.43,8049.43,8049.43,8049.43,474000000
2008/2/22,10:47:00,8050.44,8050.44,8050.44,8050.44,402000000
2008/2/22,10:48:00,8053.27,8053.27,8053.27,8053.27,587000000
2008/2/22,10:49:00,8058.61,8058.61,8058.61,8058.61,575000000
2008/2/22,10:50:00,8059.35,8059.35,8059.35,8059.35,456000000
2008/2/22,10:51:00,8058.98,8058.98,8058.98,8058.98,580000000
2008/2/22,10:52:00,8056.40,8056.40,8056.40,8056.40,362000000
2008/2/22,10:53:00,8054.38,8054.38,8054.38,8054.38,506000000
2008/2/22,10:54:00,8053.71,8053.71,8053.71,8053.71,392000000
2008/2/22,10:55:00,8051.40,8051.40,8051.40,8051.40,360000000
2008/2/22,10:56:00,8049.79,8049.79,8049.79,8049.79,456000000
2008/2/22,10:57:00,8048.49,8048.49,8048.49,8048.49,361000000
2008/2/22,10:58:00,8047.21,8047.21,8047.21,8047.21,469000000
2008/2/22,10:59:00,8045.64,8045.64,8045.64,8045.64,478000000
2008/2/22,11:00:00,8045.58,8045.58,8045.58,8045.58,472000000
2008/2/22,11:01:00,8043.30,8043.30,8043.30,8043.30,495000000
2008/2/22,11:02:00,8041.47,8041.47,8041.47,8041.47,334000000
2008/2/22,11:03:00,8037.24,8037.24,8037.24,8037.24,524000000
2008/2/22,11:04:00,8036.56,8036.56,8036.56,8036.56,391000000
2008/2/22,11:05:00,8033.11,8033.11,8033.11,8033.11,386000000
2008/2/22,11:06:00,8034.30,8034.30,8034.30,8034.30,440000000
2008/2/22,11:07:00,8034.64,8034.64,8034.64,8034.64,288000000
2008/2/22,11:08:00,8032.65,8032.65,8032.65,8032.65,376000000
2008/2/22,11:09:00,8030.76,8030.76,8030.76,8030.76,314000000
2008/2/22,11:10:00,8027.18,8027.18,8027.18,8027.18,377000000
2008/2/22,11:11:00,8026.39,8026.39,8026.39,8026.39,421000000
2008/2/22,11:12:00,8024.77,8024.77,8024.77,8024.77,223000000
2008/2/22,11:13:00,8026.39,8026.39,8026.39,8026.39,354000000
2008/2/22,11:14:00,8028.36,8028.36,8028.36,8028.36,319000000
2008/2/22,11:15:00,8027.35,8027.35,8027.35,8027.35,312000000
2008/2/22,11:16:00,8027.57,8027.57,8027.57,8027.57,294000000
2008/2/22,11:17:00,8026.92,8026.92,8026.92,8026.92,211000000
2008/2/22,11:18:00,8025.93,8025.93,8025.93,8025.93,270000000
2008/2/22,11:19:00,8024.90,8024.90,8024.90,8024.90,275000000
2008/2/22,11:20:00,8023.43,8023.43,8023.43,8023.43,247000000
2008/2/22,11:21:00,8017.44,8017.44,8017.44,8017.44,496000000
2008/2/22,11:22:00,8017.58,8017.58,8017.58,8017.58,272000000
2008/2/22,11:23:00,8017.32,8017.32,8017.32,8017.32,379000000
2008/2/22,11:24:00,8016.68,8016.68,8016.68,8016.68,266000000
2008/2/22,11:25:00,8018.64,8018.64,8018.64,8018.64,264000000
2008/2/22,11:26:00,8018.11,8018.11,8018.11,8018.11,293000000
2008/2/22,11:27:00,8017.89,8017.89,8017.89,8017.89,191000000
2008/2/22,11:28:00,8018.17,8018.17,8018.17,8018.17,222000000
2008/2/22,11:29:00,8019.18,8019.18,8019.18,8019.18,201000000
2008/2/22,11:30:00,8018.87,8018.87,8018.87,8018.87,222000000
2008/2/22,11:31:00,8018.07,8018.07,8018.07,8018.07,315000000
2008/2/22,11:32:00,8018.32,8018.32,8018.32,8018.32,170000000
2008/2/22,11:33:00,8018.96,8018.96,8018.96,8018.96,264000000
2008/2/22,11:34:00,8017.81,8017.81,8017.81,8017.81,187000000
2008/2/22,11:35:00,8017.97,8017.97,8017.97,8017.97,234000000
2008/2/22,11:36:00,8022.89,8022.89,8022.89,8022.89,240000000
2008/2/22,11:37:00,8025.95,8025.95,8025.95,8025.95,191000000
2008/2/22,11:38:00,8028.09,8028.09,8028.09,8028.09,366000000
2008/2/22,11:39:00,8029.11,8029.11,8029.11,8029.11,283000000
2008/2/22,11:40:00,8030.17,8030.17,8030.17,8030.17,233000000
2008/2/22,11:41:00,8032.14,8032.14,8032.14,8032.14,263000000
2008/2/22,11:42:00,8031.31,8031.31,8031.31,8031.31,241000000
2008/2/22,11:43:00,8033.12,8033.12,8033.12,8033.12,300000000
2008/2/22,11:44:00,8033.68,8033.68,8033.68,8033.68,212000000
2008/2/22,11:45:00,8033.74,8033.74,8033.74,8033.74,267000000
2008/2/22,11:46:00,8033.13,8033.13,8033.13,8033.13,252000000
2008/2/22,11:47:00,8031.80,8031.80,8031.80,8031.80,175000000
2008/2/22,11:48:00,8031.99,8031.99,8031.99,8031.99,272000000
2008/2/22,11:49:00,8031.64,8031.64,8031.64,8031.64,185000000
2008/2/22,11:50:00,8032.72,8032.72,8032.72,8032.72,391000000
2008/2/22,11:51:00,8030.33,8030.33,8030.33,8030.33,228000000
2008/2/22,11:52:00,8029.89,8029.89,8029.89,8029.89,203000000
2008/2/22,11:53:00,8028.53,8028.53,8028.53,8028.53,292000000
2008/2/22,11:54:00,8029.88,8029.88,8029.88,8029.88,183000000
2008/2/22,11:55:00,8029.81,8029.81,8029.81,8029.81,164000000
2008/2/22,11:56:00,8030.24,8030.24,8030.24,8030.24,190000000
2008/2/22,11:57:00,8029.29,8029.29,8029.29,8029.29,191000000
2008/2/22,11:58:00,8028.87,8028.87,8028.87,8028.87,178000000
2008/2/22,11:59:00,8028.56,8028.56,8028.56,8028.56,166000000
2008/2/22,12:00:00,8029.86,8029.86,8029.86,8029.86,204000000
2008/2/22,12:01:00,8030.60,8030.60,8030.60,8030.60,253000000
2008/2/22,12:02:00,8030.83,8030.83,8030.83,8030.83,181000000
2008/2/22,12:03:00,8031.15,8031.15,8031.15,8031.15,379000000
2008/2/22,12:04:00,8035.22,8035.22,8035.22,8035.22,314000000
2008/2/22,12:05:00,8034.35,8034.35,8034.35,8034.35,342000000
2008/2/22,12:06:00,8036.40,8036.40,8036.40,8036.40,321000000
2008/2/22,12:07:00,8033.95,8033.95,8033.95,8033.95,243000000
2008/2/22,12:08:00,8034.26,8034.26,8034.26,8034.26,385000000
2008/2/22,12:09:00,8031.74,8031.74,8031.74,8031.74,316000000
2008/2/22,12:10:00,8030.55,8030.55,8030.55,8030.55,225000000
2008/2/22,12:11:00,8029.04,8029.04,8029.04,8029.04,275000000
2008/2/22,12:12:00,8029.84,8029.84,8029.84,8029.84,180000000
2008/2/22,12:13:00,8027.10,8027.10,8027.10,8027.10,267000000
2008/2/22,12:14:00,8029.14,8029.14,8029.14,8029.14,198000000
2008/2/22,12:15:00,8026.77,8026.77,8026.77,8026.77,244000000
2008/2/22,12:16:00,8027.85,8027.85,8027.85,8027.85,238000000
2008/2/22,12:17:00,8026.50,8026.50,8026.50,8026.50,174000000
2008/2/22,12:18:00,8028.11,8028.11,8028.11,8028.11,266000000
2008/2/22,12:19:00,8028.32,8028.32,8028.32,8028.32,293000000
2008/2/22,12:20:00,8028.33,8028.33,8028.33,8028.33,210000000
2008/2/22,12:21:00,8027.20,8027.20,8027.20,8027.20,241000000
2008/2/22,12:22:00,8028.92,8028.92,8028.92,8028.92,183000000
2008/2/22,12:23:00,8028.40,8028.40,8028.40,8028.40,234000000
2008/2/22,12:24:00,8027.60,8027.60,8027.60,8027.60,223000000
2008/2/22,12:25:00,8027.88,8027.88,8027.88,8027.88,272000000
2008/2/22,12:26:00,8029.63,8029.63,8029.63,8029.63,308000000
2008/2/22,12:27:00,8027.87,8027.87,8027.87,8027.87,227000000
2008/2/22,12:28:00,8030.51,8030.51,8030.51,8030.51,1039000000
2008/2/22,12:29:00,8031.50,8031.50,8031.50,8031.50,259000000
2008/2/22,12:30:00,8032.13,8032.13,8032.13,8032.13,237000000
2008/2/22,12:31:00,8037.28,8037.28,8037.28,8037.28,398000000
2008/2/22,12:32:00,8041.12,8041.12,8041.12,8041.12,287000000
2008/2/22,12:33:00,8048.12,8048.12,8048.12,8048.12,443000000
2008/2/22,12:34:00,8048.30,8048.30,8048.30,8048.30,446000000
2008/2/22,12:35:00,8050.86,8050.86,8050.86,8050.86,386000000
2008/2/22,12:36:00,8051.77,8051.77,8051.77,8051.77,417000000
2008/2/22,12:37:00,8050.80,8050.80,8050.80,8050.80,305000000
2008/2/22,12:38:00,8054.22,8054.22,8054.22,8054.22,370000000
2008/2/22,12:39:00,8052.99,8052.99,8052.99,8052.99,244000000
2008/2/22,12:40:00,8052.32,8052.32,8052.32,8052.32,226000000
2008/2/22,12:41:00,8051.63,8051.63,8051.63,8051.63,281000000
2008/2/22,12:42:00,8045.39,8045.39,8045.39,8045.39,232000000
2008/2/22,12:43:00,8043.25,8043.25,8043.25,8043.25,325000000
2008/2/22,12:44:00,8045.34,8045.34,8045.34,8045.34,278000000
2008/2/22,12:45:00,8043.37,8043.37,8043.37,8043.37,343000000
2008/2/22,12:46:00,8047.72,8047.72,8047.72,8047.72,311000000
2008/2/22,12:47:00,8048.85,8048.85,8048.85,8048.85,258000000
2008/2/22,12:48:00,8050.68,8050.68,8050.68,8050.68,362000000
2008/2/22,12:49:00,8050.75,8050.75,8050.75,8050.75,258000000
2008/2/22,12:50:00,8054.00,8054.00,8054.00,8054.00,309000000
2008/2/22,12:51:00,8053.88,8053.88,8053.88,8053.88,431000000
2008/2/22,12:52:00,8053.66,8053.66,8053.66,8053.66,383000000
2008/2/22,12:53:00,8054.17,8054.17,8054.17,8054.17,419000000
2008/2/22,12:54:00,8054.17,8054.17,8054.17,8054.17,355000000
2008/2/22,12:55:00,8055.60,8055.60,8055.60,8055.60,390000000
2008/2/22,12:56:00,8056.33,8056.33,8056.33,8056.33,376000000
2008/2/22,12:57:00,8056.73,8056.73,8056.73,8056.73,296000000
2008/2/22,12:58:00,8053.05,8053.05,8053.05,8053.05,460000000
2008/2/22,12:59:00,8052.92,8052.92,8052.92,8052.92,337000000
2008/2/22,13:00:00,8053.59,8053.59,8053.59,8053.59,325000000
2008/2/22,13:01:00,8054.27,8054.27,8054.27,8054.27,396000000
2008/2/22,13:02:00,8058.03,8058.03,8058.03,8058.03,334000000
2008/2/22,13:03:00,8058.76,8058.76,8058.76,8058.76,498000000
2008/2/22,13:04:00,8058.83,8058.83,8058.83,8058.83,469000000
2008/2/22,13:05:00,8063.62,8063.62,8063.62,8063.62,623000000
2008/2/22,13:06:00,8064.47,8064.47,8064.47,8064.47,704000000
2008/2/22,13:07:00,8067.48,8067.48,8067.48,8067.48,497000000
2008/2/22,13:08:00,8069.68,8069.68,8069.68,8069.68,571000000
2008/2/22,13:09:00,8071.72,8071.72,8071.72,8071.72,572000000
2008/2/22,13:10:00,8072.05,8072.05,8072.05,8072.05,522000000
2008/2/22,13:11:00,8072.12,8072.12,8072.12,8072.12,621000000
2008/2/22,13:12:00,8075.26,8075.26,8075.26,8075.26,473000000
2008/2/22,13:13:00,8075.48,8075.48,8075.48,8075.48,582000000
2008/2/22,13:14:00,8074.66,8074.66,8074.66,8074.66,549000000
2008/2/22,13:15:00,8075.86,8075.86,8075.86,8075.86,498000000
2008/2/22,13:16:00,8073.73,8073.73,8073.73,8073.73,724000000
2008/2/22,13:17:00,8076.52,8076.52,8076.52,8076.52,593000000
2008/2/22,13:18:00,8078.31,8078.31,8078.31,8078.31,605000000
2008/2/22,13:19:00,8079.85,8079.85,8079.85,8079.85,553000000
2008/2/22,13:20:00,8082.45,8082.45,8082.45,8082.45,539000000
2008/2/22,13:21:00,8083.45,8083.45,8083.45,8083.45,618000000
2008/2/22,13:22:00,8083.86,8083.86,8083.86,8083.86,596000000
2008/2/22,13:23:00,8090.40,8090.40,8090.40,8090.40,813000000
2008/2/22,13:24:00,8089.42,8089.42,8089.42,8089.42,909000000
2008/2/22,13:25:00,8091.15,8091.15,8091.15,8091.15,727000000
2008/2/22,13:26:00,8091.15,8091.15,8091.15,8091.15,0
2008/2/22,13:27:00,8091.15,8091.15,8091.15,8091.15,0
2008/2/22,13:28:00,8091.15,8091.15,8091.15,8091.15,0
2008/2/22,13:29:00,8091.15,8091.15,8091.15,8091.15,0
2008/2/22,13:30:00,8108.71,8108.71,8108.71,8108.71,1495032832
2008/2/25,09:01:00,8228.92,8228.92,8228.92,8228.92,1799032832
2008/2/25,09:02:00,8238.40,8238.40,8238.40,8238.40,1912000000
2008/2/25,09:03:00,8236.49,8236.49,8236.49,8236.49,2000000000
2008/2/25,09:04:00,8237.83,8237.83,8237.83,8237.83,1802000000
2008/2/25,09:05:00,8240.04,8240.04,8240.04,8240.04,1228000000
2008/2/25,09:06:00,8235.33,8235.33,8235.33,8235.33,1578000000
2008/2/25,09:07:00,8237.30,8237.30,8237.30,8237.30,1219000064
2008/2/25,09:08:00,8244.50,8244.50,8244.50,8244.50,1516000000
2008/2/25,09:09:00,8254.16,8254.16,8254.16,8254.16,1518000000
2008/2/25,09:10:00,8259.95,8259.95,8259.95,8259.95,1243000064
2008/2/25,09:11:00,8262.56,8262.56,8262.56,8262.56,1456999936
2008/2/25,09:12:00,8260.09,8260.09,8260.09,8260.09,1312000000
2008/2/25,09:13:00,8256.39,8256.39,8256.39,8256.39,1471000064
2008/2/25,09:14:00,8252.71,8252.71,8252.71,8252.71,1290000000
2008/2/25,09:15:00,8252.50,8252.50,8252.50,8252.50,1051000000
2008/2/25,09:16:00,8253.40,8253.40,8253.40,8253.40,1384000000
2008/2/25,09:17:00,8253.85,8253.85,8253.85,8253.85,1088999936
2008/2/25,09:18:00,8254.03,8254.03,8254.03,8254.03,1050000000
2008/2/25,09:19:00,8252.84,8252.84,8252.84,8252.84,943000000
2008/2/25,09:20:00,8252.63,8252.63,8252.63,8252.63,787000000
2008/2/25,09:21:00,8252.84,8252.84,8252.84,8252.84,1107000064
2008/2/25,09:22:00,8252.37,8252.37,8252.37,8252.37,877000000
2008/2/25,09:23:00,8253.42,8253.42,8253.42,8253.42,1043000000
2008/2/25,09:24:00,8253.13,8253.13,8253.13,8253.13,943000000
2008/2/25,09:25:00,8254.67,8254.67,8254.67,8254.67,866000000
2008/2/25,09:26:00,8251.47,8251.47,8251.47,8251.47,956000000
2008/2/25,09:27:00,8254.49,8254.49,8254.49,8254.49,1021000000
2008/2/25,09:28:00,8257.73,8257.73,8257.73,8257.73,1032000000
2008/2/25,09:29:00,8263.09,8263.09,8263.09,8263.09,1112000000
2008/2/25,09:30:00,8267.71,8267.71,8267.71,8267.71,828000000
2008/2/25,09:31:00,8272.45,8272.45,8272.45,8272.45,1224000000
2008/2/25,09:32:00,8277.23,8277.23,8277.23,8277.23,1238000000
2008/2/25,09:33:00,8281.34,8281.34,8281.34,8281.34,1359000064
2008/2/25,09:34:00,8286.28,8286.28,8286.28,8286.28,1320000000
2008/2/25,09:35:00,8286.21,8286.21,8286.21,8286.21,992000000
2008/2/25,09:36:00,8282.87,8282.87,8282.87,8282.87,1352999936
2008/2/25,09:37:00,8279.11,8279.11,8279.11,8279.11,920000000
2008/2/25,09:38:00,8279.72,8279.72,8279.72,8279.72,840000000
2008/2/25,09:39:00,8274.43,8274.43,8274.43,8274.43,958000000
2008/2/25,09:40:00,8271.58,8271.58,8271.58,8271.58,656000000
2008/2/25,09:41:00,8267.74,8267.74,8267.74,8267.74,976000000
2008/2/25,09:42:00,8266.51,8266.51,8266.51,8266.51,781000000
2008/2/25,09:43:00,8266.08,8266.08,8266.08,8266.08,738000000
2008/2/25,09:44:00,8264.98,8264.98,8264.98,8264.98,732000000
2008/2/25,09:45:00,8267.97,8267.97,8267.97,8267.97,796000000
2008/2/25,09:46:00,8265.60,8265.60,8265.60,8265.60,853000000
2008/2/25,09:47:00,8266.18,8266.18,8266.18,8266.18,927000000
2008/2/25,09:48:00,8265.39,8265.39,8265.39,8265.39,696000000
2008/2/25,09:49:00,8265.42,8265.42,8265.42,8265.42,522000000
2008/2/25,09:50:00,8267.81,8267.81,8267.81,8267.81,509000000
2008/2/25,09:51:00,8267.05,8267.05,8267.05,8267.05,585000000
2008/2/25,09:52:00,8269.99,8269.99,8269.99,8269.99,487000000
2008/2/25,09:53:00,8273.61,8273.61,8273.61,8273.61,839000000
2008/2/25,09:54:00,8277.90,8277.90,8277.90,8277.90,787000000
2008/2/25,09:55:00,8280.94,8280.94,8280.94,8280.94,583000000
2008/2/25,09:56:00,8286.07,8286.07,8286.07,8286.07,914000000
2008/2/25,09:57:00,8288.72,8288.72,8288.72,8288.72,963000000
2008/2/25,09:58:00,8292.88,8292.88,8292.88,8292.88,1214000000
2008/2/25,09:59:00,8298.02,8298.02,8298.02,8298.02,1199000064
2008/2/25,10:00:00,8295.66,8295.66,8295.66,8295.66,698000000
2008/2/25,10:01:00,8298.61,8298.61,8298.61,8298.61,806000000
2008/2/25,10:02:00,8293.70,8293.70,8293.70,8293.70,563000000
2008/2/25,10:03:00,8290.28,8290.28,8290.28,8290.28,798000000
2008/2/25,10:04:00,8287.10,8287.10,8287.10,8287.10,724000000
2008/2/25,10:05:00,8284.64,8284.64,8284.64,8284.64,503000000
2008/2/25,10:06:00,8281.26,8281.26,8281.26,8281.26,765000000
2008/2/25,10:07:00,8279.11,8279.11,8279.11,8279.11,640000000
2008/2/25,10:08:00,8277.51,8277.51,8277.51,8277.51,640000000
2008/2/25,10:09:00,8276.86,8276.86,8276.86,8276.86,612000000
2008/2/25,10:10:00,8273.75,8273.75,8273.75,8273.75,515000000
2008/2/25,10:11:00,8268.47,8268.47,8268.47,8268.47,789000000
2008/2/25,10:12:00,8262.85,8262.85,8262.85,8262.85,531000000
2008/2/25,10:13:00,8261.71,8261.71,8261.71,8261.71,587000000
2008/2/25,10:14:00,8258.56,8258.56,8258.56,8258.56,599000000
2008/2/25,10:15:00,8254.56,8254.56,8254.56,8254.56,550000000
2008/2/25,10:16:00,8252.55,8252.55,8252.55,8252.55,763000000
2008/2/25,10:17:00,8250.12,8250.12,8250.12,8250.12,495000000
2008/2/25,10:18:00,8250.64,8250.64,8250.64,8250.64,584000000
2008/2/25,10:19:00,8249.29,8249.29,8249.29,8249.29,535000000
2008/2/25,10:20:00,8251.01,8251.01,8251.01,8251.01,462000000
2008/2/25,10:21:00,8251.76,8251.76,8251.76,8251.76,645000000
2008/2/25,10:22:00,8251.90,8251.90,8251.90,8251.90,398000000
2008/2/25,10:23:00,8257.24,8257.24,8257.24,8257.24,440000000
2008/2/25,10:24:00,8260.18,8260.18,8260.18,8260.18,412000000
2008/2/25,10:25:00,8259.66,8259.66,8259.66,8259.66,380000000
2008/2/25,10:26:00,8260.79,8260.79,8260.79,8260.79,587000000
2008/2/25,10:27:00,8263.92,8263.92,8263.92,8263.92,359000000
2008/2/25,10:28:00,8265.24,8265.24,8265.24,8265.24,487000000
2008/2/25,10:29:00,8270.76,8270.76,8270.76,8270.76,395000000
2008/2/25,10:30:00,8271.07,8271.07,8271.07,8271.07,369000000
2008/2/25,10:31:00,8273.60,8273.60,8273.60,8273.60,584000000
2008/2/25,10:32:00,8274.34,8274.34,8274.34,8274.34,357000000
2008/2/25,10:33:00,8275.46,8275.46,8275.46,8275.46,440000000
2008/2/25,10:34:00,8272.47,8272.47,8272.47,8272.47,450000000
2008/2/25,10:35:00,8271.09,8271.09,8271.09,8271.09,428000000
2008/2/25,10:36:00,8266.94,8266.94,8266.94,8266.94,652000000
2008/2/25,10:37:00,8265.20,8265.20,8265.20,8265.20,431000000
2008/2/25,10:38:00,8262.87,8262.87,8262.87,8262.87,463000000
2008/2/25,10:39:00,8264.51,8264.51,8264.51,8264.51,374000000
2008/2/25,10:40:00,8269.82,8269.82,8269.82,8269.82,486000000
2008/2/25,10:41:00,8269.27,8269.27,8269.27,8269.27,548000000
2008/2/25,10:42:00,8270.37,8270.37,8270.37,8270.37,374000000
2008/2/25,10:43:00,8270.45,8270.45,8270.45,8270.45,401000000
2008/2/25,10:44:00,8272.18,8272.18,8272.18,8272.18,387000000
2008/2/25,10:45:00,8271.85,8271.85,8271.85,8271.85,435000000
2008/2/25,10:46:00,8276.05,8276.05,8276.05,8276.05,496000000
2008/2/25,10:47:00,8277.08,8277.08,8277.08,8277.08,388000000
2008/2/25,10:48:00,8278.40,8278.40,8278.40,8278.40,462000000
2008/2/25,10:49:00,8279.90,8279.90,8279.90,8279.90,447000000
2008/2/25,10:50:00,8282.47,8282.47,8282.47,8282.47,371000000
2008/2/25,10:51:00,8281.82,8281.82,8281.82,8281.82,532000000
2008/2/25,10:52:00,8280.19,8280.19,8280.19,8280.19,519000000
2008/2/25,10:53:00,8280.08,8280.08,8280.08,8280.08,541000000
2008/2/25,10:54:00,8277.95,8277.95,8277.95,8277.95,453000000
2008/2/25,10:55:00,8273.59,8273.59,8273.59,8273.59,423000000
2008/2/25,10:56:00,8271.49,8271.49,8271.49,8271.49,493000000
2008/2/25,10:57:00,8267.04,8267.04,8267.04,8267.04,360000000
2008/2/25,10:58:00,8267.54,8267.54,8267.54,8267.54,463000000
2008/2/25,10:59:00,8269.18,8269.18,8269.18,8269.18,373000000
2008/2/25,11:00:00,8269.60,8269.60,8269.60,8269.60,326000000
2008/2/25,11:01:00,8273.65,8273.65,8273.65,8273.65,494000000
2008/2/25,11:02:00,8268.69,8268.69,8268.69,8268.69,413000000
2008/2/25,11:03:00,8270.76,8270.76,8270.76,8270.76,370000000
2008/2/25,11:04:00,8270.00,8270.00,8270.00,8270.00,315000000
2008/2/25,11:05:00,8273.04,8273.04,8273.04,8273.04,321000000
2008/2/25,11:06:00,8272.21,8272.21,8272.21,8272.21,469000000
2008/2/25,11:07:00,8274.44,8274.44,8274.44,8274.44,313000000
2008/2/25,11:08:00,8273.40,8273.40,8273.40,8273.40,432000000
2008/2/25,11:09:00,8273.96,8273.96,8273.96,8273.96,371000000
2008/2/25,11:10:00,8274.32,8274.32,8274.32,8274.32,392000000
2008/2/25,11:11:00,8273.94,8273.94,8273.94,8273.94,466000000
2008/2/25,11:12:00,8276.34,8276.34,8276.34,8276.34,392000000
2008/2/25,11:13:00,8277.24,8277.24,8277.24,8277.24,489000000
2008/2/25,11:14:00,8278.14,8278.14,8278.14,8278.14,385000000
2008/2/25,11:15:00,8279.18,8279.18,8279.18,8279.18,351000000
2008/2/25,11:16:00,8283.34,8283.34,8283.34,8283.34,543000000
2008/2/25,11:17:00,8283.54,8283.54,8283.54,8283.54,376000000
2008/2/25,11:18:00,8284.58,8284.58,8284.58,8284.58,560000000
2008/2/25,11:19:00,8285.18,8285.18,8285.18,8285.18,438000000
2008/2/25,11:20:00,8289.73,8289.73,8289.73,8289.73,563000000
2008/2/25,11:21:00,8293.21,8293.21,8293.21,8293.21,734000000
2008/2/25,11:22:00,8293.97,8293.97,8293.97,8293.97,638000000
2008/2/25,11:23:00,8294.58,8294.58,8294.58,8294.58,722000000
2008/2/25,11:24:00,8294.51,8294.51,8294.51,8294.51,495000000
2008/2/25,11:25:00,8291.44,8291.44,8291.44,8291.44,554000000
2008/2/25,11:26:00,8285.78,8285.78,8285.78,8285.78,659000000
2008/2/25,11:27:00,8284.22,8284.22,8284.22,8284.22,452000000
2008/2/25,11:28:00,8281.73,8281.73,8281.73,8281.73,532000000
2008/2/25,11:29:00,8277.43,8277.43,8277.43,8277.43,405000000
2008/2/25,11:30:00,8278.63,8278.63,8278.63,8278.63,356000000
2008/2/25,11:31:00,8281.31,8281.31,8281.31,8281.31,427000000
2008/2/25,11:32:00,8281.80,8281.80,8281.80,8281.80,324000000
2008/2/25,11:33:00,8283.15,8283.15,8283.15,8283.15,360000000
2008/2/25,11:34:00,8282.12,8282.12,8282.12,8282.12,305000000
2008/2/25,11:35:00,8280.69,8280.69,8280.69,8280.69,295000000
2008/2/25,11:36:00,8282.14,8282.14,8282.14,8282.14,295000000
2008/2/25,11:37:00,8280.29,8280.29,8280.29,8280.29,258000000
2008/2/25,11:38:00,8280.66,8280.66,8280.66,8280.66,386000000
2008/2/25,11:39:00,8278.67,8278.67,8278.67,8278.67,265000000
2008/2/25,11:40:00,8278.37,8278.37,8278.37,8278.37,251000000
2008/2/25,11:41:00,8277.85,8277.85,8277.85,8277.85,327000000
2008/2/25,11:42:00,8277.79,8277.79,8277.79,8277.79,261000000
2008/2/25,11:43:00,8274.80,8274.80,8274.80,8274.80,468000000
2008/2/25,11:44:00,8272.77,8272.77,8272.77,8272.77,275000000
2008/2/25,11:45:00,8269.29,8269.29,8269.29,8269.29,404000000
2008/2/25,11:46:00,8268.83,8268.83,8268.83,8268.83,384000000
2008/2/25,11:47:00,8264.49,8264.49,8264.49,8264.49,389000000
2008/2/25,11:48:00,8260.83,8260.83,8260.83,8260.83,576000000
2008/2/25,11:49:00,8260.09,8260.09,8260.09,8260.09,305000000
2008/2/25,11:50:00,8258.86,8258.86,8258.86,8258.86,305000000
2008/2/25,11:51:00,8257.51,8257.51,8257.51,8257.51,403000000
2008/2/25,11:52:00,8257.99,8257.99,8257.99,8257.99,394000000
2008/2/25,11:53:00,8257.74,8257.74,8257.74,8257.74,400000000
2008/2/25,11:54:00,8257.34,8257.34,8257.34,8257.34,306000000
2008/2/25,11:55:00,8260.17,8260.17,8260.17,8260.17,306000000
2008/2/25,11:56:00,8259.07,8259.07,8259.07,8259.07,314000000
2008/2/25,11:57:00,8260.16,8260.16,8260.16,8260.16,190000000
2008/2/25,11:58:00,8260.55,8260.55,8260.55,8260.55,288000000
2008/2/25,11:59:00,8261.47,8261.47,8261.47,8261.47,215000000
2008/2/25,12:00:00,8263.07,8263.07,8263.07,8263.07,284000000
2008/2/25,12:01:00,8265.21,8265.21,8265.21,8265.21,316000000
2008/2/25,12:02:00,8269.26,8269.26,8269.26,8269.26,286000000
2008/2/25,12:03:00,8270.51,8270.51,8270.51,8270.51,359000000
2008/2/25,12:04:00,8272.89,8272.89,8272.89,8272.89,253000000
2008/2/25,12:05:00,8273.61,8273.61,8273.61,8273.61,285000000
2008/2/25,12:06:00,8275.75,8275.75,8275.75,8275.75,454000000
2008/2/25,12:07:00,8276.41,8276.41,8276.41,8276.41,348000000
2008/2/25,12:08:00,8277.76,8277.76,8277.76,8277.76,474000000
2008/2/25,12:09:00,8279.87,8279.87,8279.87,8279.87,465000000
2008/2/25,12:10:00,8283.73,8283.73,8283.73,8283.73,583000000
2008/2/25,12:11:00,8285.91,8285.91,8285.91,8285.91,709000000
2008/2/25,12:12:00,8289.53,8289.53,8289.53,8289.53,431000000
2008/2/25,12:13:00,8285.55,8285.55,8285.55,8285.55,439000000
2008/2/25,12:14:00,8284.46,8284.46,8284.46,8284.46,321000000
2008/2/25,12:15:00,8282.87,8282.87,8282.87,8282.87,330000000
2008/2/25,12:16:00,8283.20,8283.20,8283.20,8283.20,351000000
2008/2/25,12:17:00,8282.05,8282.05,8282.05,8282.05,267000000
2008/2/25,12:18:00,8283.13,8283.13,8283.13,8283.13,327000000
2008/2/25,12:19:00,8282.49,8282.49,8282.49,8282.49,277000000
2008/2/25,12:20:00,8283.93,8283.93,8283.93,8283.93,278000000
2008/2/25,12:21:00,8282.54,8282.54,8282.54,8282.54,367000000
2008/2/25,12:22:00,8283.38,8283.38,8283.38,8283.38,306000000
2008/2/25,12:23:00,8283.22,8283.22,8283.22,8283.22,383000000
2008/2/25,12:24:00,8285.39,8285.39,8285.39,8285.39,286000000
2008/2/25,12:25:00,8288.17,8288.17,8288.17,8288.17,324000000
2008/2/25,12:26:00,8288.67,8288.67,8288.67,8288.67,504000000
2008/2/25,12:27:00,8289.48,8289.48,8289.48,8289.48,217000000
2008/2/25,12:28:00,8289.39,8289.39,8289.39,8289.39,348000000
2008/2/25,12:29:00,8285.70,8285.70,8285.70,8285.70,369000000
2008/2/25,12:30:00,8288.42,8288.42,8288.42,8288.42,351000000
2008/2/25,12:31:00,8288.36,8288.36,8288.36,8288.36,440000000
2008/2/25,12:32:00,8285.60,8285.60,8285.60,8285.60,318000000
2008/2/25,12:33:00,8287.96,8287.96,8287.96,8287.96,403000000
2008/2/25,12:34:00,8289.03,8289.03,8289.03,8289.03,327000000
2008/2/25,12:35:00,8289.21,8289.21,8289.21,8289.21,280000000
2008/2/25,12:36:00,8282.87,8282.87,8282.87,8282.87,459000000
2008/2/25,12:37:00,8280.03,8280.03,8280.03,8280.03,341000000
2008/2/25,12:38:00,8284.54,8284.54,8284.54,8284.54,382000000
2008/2/25,12:39:00,8281.90,8281.90,8281.90,8281.90,278000000
2008/2/25,12:40:00,8282.16,8282.16,8282.16,8282.16,235000000
2008/2/25,12:41:00,8285.85,8285.85,8285.85,8285.85,275000000
2008/2/25,12:42:00,8283.67,8283.67,8283.67,8283.67,296000000
2008/2/25,12:43:00,8285.12,8285.12,8285.12,8285.12,387000000
2008/2/25,12:44:00,8284.07,8284.07,8284.07,8284.07,300000000
2008/2/25,12:45:00,8284.38,8284.38,8284.38,8284.38,251000000
2008/2/25,12:46:00,8284.57,8284.57,8284.57,8284.57,386000000
2008/2/25,12:47:00,8286.93,8286.93,8286.93,8286.93,370000000
2008/2/25,12:48:00,8287.16,8287.16,8287.16,8287.16,348000000
2008/2/25,12:49:00,8288.30,8288.30,8288.30,8288.30,297000000
2008/2/25,12:50:00,8288.71,8288.71,8288.71,8288.71,350000000
2008/2/25,12:51:00,8291.26,8291.26,8291.26,8291.26,524000000
2008/2/25,12:52:00,8294.11,8294.11,8294.11,8294.11,466000000
2008/2/25,12:53:00,8298.18,8298.18,8298.18,8298.18,754000000
2008/2/25,12:54:00,8300.46,8300.46,8300.46,8300.46,619000000
2008/2/25,12:55:00,8302.18,8302.18,8302.18,8302.18,473000000
2008/2/25,12:56:00,8306.83,8306.83,8306.83,8306.83,604000000
2008/2/25,12:57:00,8305.50,8305.50,8305.50,8305.50,516000000
2008/2/25,12:58:00,8307.75,8307.75,8307.75,8307.75,640000000
2008/2/25,12:59:00,8305.01,8305.01,8305.01,8305.01,405000000
2008/2/25,13:00:00,8304.12,8304.12,8304.12,8304.12,504000000
2008/2/25,13:01:00,8302.19,8302.19,8302.19,8302.19,457000000
2008/2/25,13:02:00,8303.51,8303.51,8303.51,8303.51,386000000
2008/2/25,13:03:00,8304.45,8304.45,8304.45,8304.45,430000000
2008/2/25,13:04:00,8302.32,8302.32,8302.32,8302.32,504000000
2008/2/25,13:05:00,8302.39,8302.39,8302.39,8302.39,421000000
2008/2/25,13:06:00,8299.76,8299.76,8299.76,8299.76,510000000
2008/2/25,13:07:00,8299.26,8299.26,8299.26,8299.26,357000000
2008/2/25,13:08:00,8299.56,8299.56,8299.56,8299.56,484000000
2008/2/25,13:09:00,8303.38,8303.38,8303.38,8303.38,509000000
2008/2/25,13:10:00,8300.45,8300.45,8300.45,8300.45,478000000
2008/2/25,13:11:00,8299.62,8299.62,8299.62,8299.62,544000000
2008/2/25,13:12:00,8297.68,8297.68,8297.68,8297.68,384000000
2008/2/25,13:13:00,8299.64,8299.64,8299.64,8299.64,622000000
2008/2/25,13:14:00,8297.64,8297.64,8297.64,8297.64,484000000
2008/2/25,13:15:00,8295.21,8295.21,8295.21,8295.21,542000000
2008/2/25,13:16:00,8293.81,8293.81,8293.81,8293.81,624000000
2008/2/25,13:17:00,8293.89,8293.89,8293.89,8293.89,468000000
2008/2/25,13:18:00,8290.57,8290.57,8290.57,8290.57,603000000
2008/2/25,13:19:00,8290.66,8290.66,8290.66,8290.66,552000000
2008/2/25,13:20:00,8288.80,8288.80,8288.80,8288.80,677000000
2008/2/25,13:21:00,8287.14,8287.14,8287.14,8287.14,709000000
2008/2/25,13:22:00,8282.81,8282.81,8282.81,8282.81,637000000
2008/2/25,13:23:00,8281.41,8281.41,8281.41,8281.41,829000000
2008/2/25,13:24:00,8277.36,8277.36,8277.36,8277.36,736000000
2008/2/25,13:25:00,8273.91,8273.91,8273.91,8273.91,815000000
2008/2/25,13:26:00,8273.91,8273.91,8273.91,8273.91,0
2008/2/25,13:27:00,8273.91,8273.91,8273.91,8273.91,0
2008/2/25,13:28:00,8273.91,8273.91,8273.91,8273.91,0
2008/2/25,13:29:00,8273.91,8273.91,8273.91,8273.91,0
2008/2/25,13:30:00,8286.31,8286.31,8286.31,8286.31,1455032832
2008/2/26,09:01:00,8379.55,8379.55,8379.55,8379.55,3219032576
2008/2/26,09:02:00,8384.56,8384.56,8384.56,8384.56,1867000064
2008/2/26,09:03:00,8384.17,8384.17,8384.17,8384.17,2340999936
2008/2/26,09:04:00,8385.37,8385.37,8385.37,8385.37,2700000000
2008/2/26,09:05:00,8386.54,8386.54,8386.54,8386.54,1836999936
2008/2/26,09:06:00,8379.59,8379.59,8379.59,8379.59,2088999936
2008/2/26,09:07:00,8375.23,8375.23,8375.23,8375.23,1606000000
2008/2/26,09:08:00,8365.24,8365.24,8365.24,8365.24,1734000000
2008/2/26,09:09:00,8359.95,8359.95,8359.95,8359.95,1679000064
2008/2/26,09:10:00,8370.33,8370.33,8370.33,8370.33,1474000000
2008/2/26,09:11:00,8372.19,8372.19,8372.19,8372.19,1880999936
2008/2/26,09:12:00,8371.50,8371.50,8371.50,8371.50,1439000064
2008/2/26,09:13:00,8362.86,8362.86,8362.86,8362.86,1690000000
2008/2/26,09:14:00,8359.43,8359.43,8359.43,8359.43,1451000064
2008/2/26,09:15:00,8359.57,8359.57,8359.57,8359.57,1210000000
2008/2/26,09:16:00,8354.39,8354.39,8354.39,8354.39,1688000000
2008/2/26,09:17:00,8341.01,8341.01,8341.01,8341.01,1598000000
2008/2/26,09:18:00,8329.42,8329.42,8329.42,8329.42,1576000000
2008/2/26,09:19:00,8310.48,8310.48,8310.48,8310.48,1816000000
2008/2/26,09:20:00,8303.42,8303.42,8303.42,8303.42,1350000000
2008/2/26,09:21:00,8297.33,8297.33,8297.33,8297.33,1743000064
2008/2/26,09:22:00,8297.72,8297.72,8297.72,8297.72,1356000000
2008/2/26,09:23:00,8315.34,8315.34,8315.34,8315.34,1716999936
2008/2/26,09:24:00,8322.48,8322.48,8322.48,8322.48,1355000064
2008/2/26,09:25:00,8329.44,8329.44,8329.44,8329.44,1142000000
2008/2/26,09:26:00,8336.36,8336.36,8336.36,8336.36,1312999936
2008/2/26,09:27:00,8337.78,8337.78,8337.78,8337.78,1039000000
2008/2/26,09:28:00,8337.03,8337.03,8337.03,8337.03,1052000000
2008/2/26,09:29:00,8334.40,8334.40,8334.40,8334.40,882000000
2008/2/26,09:30:00,8332.58,8332.58,8332.58,8332.58,700000000
2008/2/26,09:31:00,8330.12,8330.12,8330.12,8330.12,889000000
2008/2/26,09:32:00,8329.06,8329.06,8329.06,8329.06,691000000
2008/2/26,09:33:00,8328.30,8328.30,8328.30,8328.30,784000000
2008/2/26,09:34:00,8328.56,8328.56,8328.56,8328.56,884000000
2008/2/26,09:35:00,8326.64,8326.64,8326.64,8326.64,710000000
2008/2/26,09:36:00,8337.44,8337.44,8337.44,8337.44,1003000000
2008/2/26,09:37:00,8342.14,8342.14,8342.14,8342.14,875000000
2008/2/26,09:38:00,8345.79,8345.79,8345.79,8345.79,1096000000
2008/2/26,09:39:00,8352.56,8352.56,8352.56,8352.56,1027000000
2008/2/26,09:40:00,8353.18,8353.18,8353.18,8353.18,949000000
2008/2/26,09:41:00,8357.03,8357.03,8357.03,8357.03,1107000064
2008/2/26,09:42:00,8353.42,8353.42,8353.42,8353.42,801000000
2008/2/26,09:43:00,8354.96,8354.96,8354.96,8354.96,1003000000
2008/2/26,09:44:00,8355.02,8355.02,8355.02,8355.02,823000000
2008/2/26,09:45:00,8355.00,8355.00,8355.00,8355.00,670000000
2008/2/26,09:46:00,8350.65,8350.65,8350.65,8350.65,943000000
2008/2/26,09:47:00,8348.81,8348.81,8348.81,8348.81,704000000
2008/2/26,09:48:00,8344.26,8344.26,8344.26,8344.26,970000000
2008/2/26,09:49:00,8351.86,8351.86,8351.86,8351.86,1003000000
2008/2/26,09:50:00,8347.90,8347.90,8347.90,8347.90,961000000
2008/2/26,09:51:00,8349.67,8349.67,8349.67,8349.67,940000000
2008/2/26,09:52:00,8349.29,8349.29,8349.29,8349.29,672000000
2008/2/26,09:53:00,8353.11,8353.11,8353.11,8353.11,782000000
2008/2/26,09:54:00,8352.64,8352.64,8352.64,8352.64,741000000
2008/2/26,09:55:00,8353.65,8353.65,8353.65,8353.65,672000000
2008/2/26,09:56:00,8351.59,8351.59,8351.59,8351.59,725000000
2008/2/26,09:57:00,8347.98,8347.98,8347.98,8347.98,632000000
2008/2/26,09:58:00,8347.79,8347.79,8347.79,8347.79,718000000
2008/2/26,09:59:00,8346.02,8346.02,8346.02,8346.02,684000000
2008/2/26,10:00:00,8355.68,8355.68,8355.68,8355.68,624000000
2008/2/26,10:01:00,8355.03,8355.03,8355.03,8355.03,672000000
2008/2/26,10:02:00,8357.26,8357.26,8357.26,8357.26,571000000
2008/2/26,10:03:00,8358.15,8358.15,8358.15,8358.15,638000000
2008/2/26,10:04:00,8355.45,8355.45,8355.45,8355.45,594000000
2008/2/26,10:05:00,8353.67,8353.67,8353.67,8353.67,463000000
2008/2/26,10:06:00,8351.20,8351.20,8351.20,8351.20,580000000
2008/2/26,10:07:00,8342.41,8342.41,8342.41,8342.41,479000000
2008/2/26,10:08:00,8341.79,8341.79,8341.79,8341.79,514000000
2008/2/26,10:09:00,8335.00,8335.00,8335.00,8335.00,647000000
2008/2/26,10:10:00,8334.74,8334.74,8334.74,8334.74,523000000
2008/2/26,10:11:00,8338.07,8338.07,8338.07,8338.07,765000000
2008/2/26,10:12:00,8339.44,8339.44,8339.44,8339.44,570000000
2008/2/26,10:13:00,8337.91,8337.91,8337.91,8337.91,585000000
2008/2/26,10:14:00,8338.70,8338.70,8338.70,8338.70,514000000
2008/2/26,10:15:00,8336.65,8336.65,8336.65,8336.65,464000000
2008/2/26,10:16:00,8338.87,8338.87,8338.87,8338.87,583000000
2008/2/26,10:17:00,8337.76,8337.76,8337.76,8337.76,434000000
2008/2/26,10:18:00,8345.02,8345.02,8345.02,8345.02,521000000
2008/2/26,10:19:00,8344.99,8344.99,8344.99,8344.99,527000000
2008/2/26,10:20:00,8343.50,8343.50,8343.50,8343.50,398000000
2008/2/26,10:21:00,8344.23,8344.23,8344.23,8344.23,538000000
2008/2/26,10:22:00,8347.10,8347.10,8347.10,8347.10,445000000
2008/2/26,10:23:00,8344.73,8344.73,8344.73,8344.73,609000000
2008/2/26,10:24:00,8350.77,8350.77,8350.77,8350.77,447000000
2008/2/26,10:25:00,8349.85,8349.85,8349.85,8349.85,434000000
2008/2/26,10:26:00,8350.49,8350.49,8350.49,8350.49,583000000
2008/2/26,10:27:00,8350.44,8350.44,8350.44,8350.44,367000000
2008/2/26,10:28:00,8353.41,8353.41,8353.41,8353.41,640000000
2008/2/26,10:29:00,8353.27,8353.27,8353.27,8353.27,433000000
2008/2/26,10:30:00,8353.24,8353.24,8353.24,8353.24,372000000
2008/2/26,10:31:00,8352.23,8352.23,8352.23,8352.23,469000000
2008/2/26,10:32:00,8352.97,8352.97,8352.97,8352.97,337000000
2008/2/26,10:33:00,8353.45,8353.45,8353.45,8353.45,413000000
2008/2/26,10:34:00,8353.73,8353.73,8353.73,8353.73,406000000
2008/2/26,10:35:00,8353.30,8353.30,8353.30,8353.30,345000000
2008/2/26,10:36:00,8352.65,8352.65,8352.65,8352.65,438000000
2008/2/26,10:37:00,8351.13,8351.13,8351.13,8351.13,362000000
2008/2/26,10:38:00,8352.46,8352.46,8352.46,8352.46,511000000
2008/2/26,10:39:00,8350.86,8350.86,8350.86,8350.86,449000000
2008/2/26,10:40:00,8352.39,8352.39,8352.39,8352.39,395000000
2008/2/26,10:41:00,8353.71,8353.71,8353.71,8353.71,480000000
2008/2/26,10:42:00,8351.81,8351.81,8351.81,8351.81,386000000
2008/2/26,10:43:00,8351.29,8351.29,8351.29,8351.29,405000000
2008/2/26,10:44:00,8353.71,8353.71,8353.71,8353.71,374000000
2008/2/26,10:45:00,8352.89,8352.89,8352.89,8352.89,297000000
2008/2/26,10:46:00,8350.01,8350.01,8350.01,8350.01,483000000
2008/2/26,10:47:00,8349.12,8349.12,8349.12,8349.12,342000000
2008/2/26,10:48:00,8348.64,8348.64,8348.64,8348.64,451000000
2008/2/26,10:49:00,8344.84,8344.84,8344.84,8344.84,423000000
2008/2/26,10:50:00,8344.83,8344.83,8344.83,8344.83,335000000
2008/2/26,10:51:00,8341.98,8341.98,8341.98,8341.98,449000000
2008/2/26,10:52:00,8338.99,8338.99,8338.99,8338.99,383000000
2008/2/26,10:53:00,8335.25,8335.25,8335.25,8335.25,495000000
2008/2/26,10:54:00,8332.43,8332.43,8332.43,8332.43,470000000
2008/2/26,10:55:00,8328.22,8328.22,8328.22,8328.22,455000000
2008/2/26,10:56:00,8329.65,8329.65,8329.65,8329.65,484000000
2008/2/26,10:57:00,8332.44,8332.44,8332.44,8332.44,404000000
2008/2/26,10:58:00,8333.42,8333.42,8333.42,8333.42,462000000
2008/2/26,10:59:00,8332.81,8332.81,8332.81,8332.81,354000000
2008/2/26,11:00:00,8333.46,8333.46,8333.46,8333.46,325000000
2008/2/26,11:01:00,8331.97,8331.97,8331.97,8331.97,403000000
2008/2/26,11:02:00,8331.25,8331.25,8331.25,8331.25,279000000
2008/2/26,11:03:00,8328.74,8328.74,8328.74,8328.74,391000000
2008/2/26,11:04:00,8327.31,8327.31,8327.31,8327.31,294000000
2008/2/26,11:05:00,8326.13,8326.13,8326.13,8326.13,333000000
2008/2/26,11:06:00,8325.46,8325.46,8325.46,8325.46,533000000
2008/2/26,11:07:00,8324.50,8324.50,8324.50,8324.50,381000000
2008/2/26,11:08:00,8325.95,8325.95,8325.95,8325.95,553000000
2008/2/26,11:09:00,8324.27,8324.27,8324.27,8324.27,414000000
2008/2/26,11:10:00,8322.38,8322.38,8322.38,8322.38,464000000
2008/2/26,11:11:00,8322.26,8322.26,8322.26,8322.26,533000000
2008/2/26,11:12:00,8319.94,8319.94,8319.94,8319.94,430000000
2008/2/26,11:13:00,8315.88,8315.88,8315.88,8315.88,644000000
2008/2/26,11:14:00,8310.77,8310.77,8310.77,8310.77,559000000
2008/2/26,11:15:00,8307.34,8307.34,8307.34,8307.34,629000000
2008/2/26,11:16:00,8300.18,8300.18,8300.18,8300.18,740000000
2008/2/26,11:17:00,8295.88,8295.88,8295.88,8295.88,623000000
2008/2/26,11:18:00,8296.15,8296.15,8296.15,8296.15,863000000
2008/2/26,11:19:00,8296.04,8296.04,8296.04,8296.04,675000000
2008/2/26,11:20:00,8297.52,8297.52,8297.52,8297.52,556000000
2008/2/26,11:21:00,8300.09,8300.09,8300.09,8300.09,733000000
2008/2/26,11:22:00,8304.59,8304.59,8304.59,8304.59,499000000
2008/2/26,11:23:00,8308.25,8308.25,8308.25,8308.25,601000000
2008/2/26,11:24:00,8311.03,8311.03,8311.03,8311.03,479000000
2008/2/26,11:25:00,8312.46,8312.46,8312.46,8312.46,404000000
2008/2/26,11:26:00,8312.21,8312.21,8312.21,8312.21,406000000
2008/2/26,11:27:00,8313.64,8313.64,8313.64,8313.64,278000000
2008/2/26,11:28:00,8318.35,8318.35,8318.35,8318.35,369000000
2008/2/26,11:29:00,8317.72,8317.72,8317.72,8317.72,295000000
2008/2/26,11:30:00,8318.85,8318.85,8318.85,8318.85,268000000
2008/2/26,11:31:00,8316.10,8316.10,8316.10,8316.10,373000000
2008/2/26,11:32:00,8316.67,8316.67,8316.67,8316.67,261000000
2008/2/26,11:33:00,8317.13,8317.13,8317.13,8317.13,394000000
2008/2/26,11:34:00,8318.44,8318.44,8318.44,8318.44,254000000
2008/2/26,11:35:00,8316.68,8316.68,8316.68,8316.68,301000000
2008/2/26,11:36:00,8318.03,8318.03,8318.03,8318.03,317000000
2008/2/26,11:37:00,8317.70,8317.70,8317.70,8317.70,224000000
2008/2/26,11:38:00,8315.27,8315.27,8315.27,8315.27,371000000
2008/2/26,11:39:00,8314.21,8314.21,8314.21,8314.21,252000000
2008/2/26,11:40:00,8313.63,8313.63,8313.63,8313.63,332000000
2008/2/26,11:41:00,8314.03,8314.03,8314.03,8314.03,438000000
2008/2/26,11:42:00,8312.15,8312.15,8312.15,8312.15,345000000
2008/2/26,11:43:00,8308.71,8308.71,8308.71,8308.71,332000000
2008/2/26,11:44:00,8307.33,8307.33,8307.33,8307.33,327000000
2008/2/26,11:45:00,8306.79,8306.79,8306.79,8306.79,313000000
2008/2/26,11:46:00,8306.18,8306.18,8306.18,8306.18,491000000
2008/2/26,11:47:00,8311.57,8311.57,8311.57,8311.57,328000000
2008/2/26,11:48:00,8308.32,8308.32,8308.32,8308.32,422000000
2008/2/26,11:49:00,8309.48,8309.48,8309.48,8309.48,336000000
2008/2/26,11:50:00,8308.46,8308.46,8308.46,8308.46,331000000
2008/2/26,11:51:00,8310.51,8310.51,8310.51,8310.51,392000000
2008/2/26,11:52:00,8309.67,8309.67,8309.67,8309.67,341000000
2008/2/26,11:53:00,8313.17,8313.17,8313.17,8313.17,379000000
2008/2/26,11:54:00,8315.13,8315.13,8315.13,8315.13,387000000
2008/2/26,11:55:00,8314.26,8314.26,8314.26,8314.26,365000000
2008/2/26,11:56:00,8315.43,8315.43,8315.43,8315.43,388000000
2008/2/26,11:57:00,8318.27,8318.27,8318.27,8318.27,366000000
2008/2/26,11:58:00,8323.09,8323.09,8323.09,8323.09,471000000
2008/2/26,11:59:00,8323.88,8323.88,8323.88,8323.88,427000000
2008/2/26,12:00:00,8322.64,8322.64,8322.64,8322.64,376000000
2008/2/26,12:01:00,8328.52,8328.52,8328.52,8328.52,526000000
2008/2/26,12:02:00,8326.08,8326.08,8326.08,8326.08,335000000
2008/2/26,12:03:00,8327.39,8327.39,8327.39,8327.39,409000000
2008/2/26,12:04:00,8327.08,8327.08,8327.08,8327.08,280000000
2008/2/26,12:05:00,8325.20,8325.20,8325.20,8325.20,277000000
2008/2/26,12:06:00,8324.17,8324.17,8324.17,8324.17,301000000
2008/2/26,12:07:00,8323.13,8323.13,8323.13,8323.13,274000000
2008/2/26,12:08:00,8323.06,8323.06,8323.06,8323.06,313000000
2008/2/26,12:09:00,8323.20,8323.20,8323.20,8323.20,268000000
2008/2/26,12:10:00,8323.59,8323.59,8323.59,8323.59,308000000
2008/2/26,12:11:00,8320.54,8320.54,8320.54,8320.54,322000000
2008/2/26,12:12:00,8318.09,8318.09,8318.09,8318.09,262000000
2008/2/26,12:13:00,8317.56,8317.56,8317.56,8317.56,387000000
2008/2/26,12:14:00,8317.03,8317.03,8317.03,8317.03,253000000
2008/2/26,12:15:00,8315.06,8315.06,8315.06,8315.06,281000000
2008/2/26,12:16:00,8312.66,8312.66,8312.66,8312.66,387000000
2008/2/26,12:17:00,8311.64,8311.64,8311.64,8311.64,269000000
2008/2/26,12:18:00,8308.21,8308.21,8308.21,8308.21,403000000
2008/2/26,12:19:00,8304.44,8304.44,8304.44,8304.44,341000000
2008/2/26,12:20:00,8302.34,8302.34,8302.34,8302.34,373000000
2008/2/26,12:21:00,8302.32,8302.32,8302.32,8302.32,478000000
2008/2/26,12:22:00,8302.76,8302.76,8302.76,8302.76,340000000
2008/2/26,12:23:00,8304.36,8304.36,8304.36,8304.36,399000000
2008/2/26,12:24:00,8304.02,8304.02,8304.02,8304.02,477000000
2008/2/26,12:25:00,8303.93,8303.93,8303.93,8303.93,339000000
2008/2/26,12:26:00,8304.80,8304.80,8304.80,8304.80,422000000
2008/2/26,12:27:00,8308.26,8308.26,8308.26,8308.26,310000000
2008/2/26,12:28:00,8308.43,8308.43,8308.43,8308.43,438000000
2008/2/26,12:29:00,8312.44,8312.44,8312.44,8312.44,438000000
2008/2/26,12:30:00,8312.78,8312.78,8312.78,8312.78,374000000
2008/2/26,12:31:00,8318.04,8318.04,8318.04,8318.04,431000000
2008/2/26,12:32:00,8315.55,8315.55,8315.55,8315.55,344000000
2008/2/26,12:33:00,8317.31,8317.31,8317.31,8317.31,535000000
2008/2/26,12:34:00,8317.32,8317.32,8317.32,8317.32,332000000
2008/2/26,12:35:00,8316.61,8316.61,8316.61,8316.61,284000000
2008/2/26,12:36:00,8315.20,8315.20,8315.20,8315.20,349000000
2008/2/26,12:37:00,8315.43,8315.43,8315.43,8315.43,249000000
2008/2/26,12:38:00,8317.05,8317.05,8317.05,8317.05,392000000
2008/2/26,12:39:00,8318.16,8318.16,8318.16,8318.16,279000000
2008/2/26,12:40:00,8316.08,8316.08,8316.08,8316.08,239000000
2008/2/26,12:41:00,8318.97,8318.97,8318.97,8318.97,381000000
2008/2/26,12:42:00,8316.59,8316.59,8316.59,8316.59,262000000
2008/2/26,12:43:00,8316.13,8316.13,8316.13,8316.13,350000000
2008/2/26,12:44:00,8314.95,8314.95,8314.95,8314.95,300000000
2008/2/26,12:45:00,8315.09,8315.09,8315.09,8315.09,428000000
2008/2/26,12:46:00,8312.44,8312.44,8312.44,8312.44,404000000
2008/2/26,12:47:00,8311.37,8311.37,8311.37,8311.37,303000000
2008/2/26,12:48:00,8310.63,8310.63,8310.63,8310.63,462000000
2008/2/26,12:49:00,8310.93,8310.93,8310.93,8310.93,397000000
2008/2/26,12:50:00,8308.65,8308.65,8308.65,8308.65,432000000
2008/2/26,12:51:00,8309.23,8309.23,8309.23,8309.23,447000000
2008/2/26,12:52:00,8308.58,8308.58,8308.58,8308.58,322000000
2008/2/26,12:53:00,8308.08,8308.08,8308.08,8308.08,502000000
2008/2/26,12:54:00,8308.91,8308.91,8308.91,8308.91,343000000
2008/2/26,12:55:00,8305.15,8305.15,8305.15,8305.15,370000000
2008/2/26,12:56:00,8305.92,8305.92,8305.92,8305.92,406000000
2008/2/26,12:57:00,8299.18,8299.18,8299.18,8299.18,368000000
2008/2/26,12:58:00,8299.64,8299.64,8299.64,8299.64,542000000
2008/2/26,12:59:00,8294.29,8294.29,8294.29,8294.29,544000000
2008/2/26,13:00:00,8288.54,8288.54,8288.54,8288.54,560000000
2008/2/26,13:01:00,8282.59,8282.59,8282.59,8282.59,663000000
2008/2/26,13:02:00,8277.59,8277.59,8277.59,8277.59,640000000
2008/2/26,13:03:00,8268.79,8268.79,8268.79,8268.79,892000000
2008/2/26,13:04:00,8260.05,8260.05,8260.05,8260.05,943000000
2008/2/26,13:05:00,8258.87,8258.87,8258.87,8258.87,695000000
2008/2/26,13:06:00,8264.55,8264.55,8264.55,8264.55,845000000
2008/2/26,13:07:00,8268.91,8268.91,8268.91,8268.91,564000000
2008/2/26,13:08:00,8272.99,8272.99,8272.99,8272.99,541000000
2008/2/26,13:09:00,8274.36,8274.36,8274.36,8274.36,412000000
2008/2/26,13:10:00,8276.56,8276.56,8276.56,8276.56,376000000
2008/2/26,13:11:00,8278.92,8278.92,8278.92,8278.92,448000000
2008/2/26,13:12:00,8276.93,8276.93,8276.93,8276.93,369000000
2008/2/26,13:13:00,8277.36,8277.36,8277.36,8277.36,415000000
2008/2/26,13:14:00,8275.14,8275.14,8275.14,8275.14,410000000
2008/2/26,13:15:00,8274.97,8274.97,8274.97,8274.97,386000000
2008/2/26,13:16:00,8270.15,8270.15,8270.15,8270.15,514000000
2008/2/26,13:17:00,8269.59,8269.59,8269.59,8269.59,432000000
2008/2/26,13:18:00,8271.29,8271.29,8271.29,8271.29,608000000
2008/2/26,13:19:00,8274.32,8274.32,8274.32,8274.32,509000000
2008/2/26,13:20:00,8273.09,8273.09,8273.09,8273.09,498000000
2008/2/26,13:21:00,8281.28,8281.28,8281.28,8281.28,682000000
2008/2/26,13:22:00,8287.46,8287.46,8287.46,8287.46,563000000
2008/2/26,13:23:00,8290.42,8290.42,8290.42,8290.42,700000000
2008/2/26,13:24:00,8300.47,8300.47,8300.47,8300.47,795000000
2008/2/26,13:25:00,8299.51,8299.51,8299.51,8299.51,738000000
2008/2/26,13:26:00,8299.51,8299.51,8299.51,8299.51,0
2008/2/26,13:27:00,8299.51,8299.51,8299.51,8299.51,0
2008/2/26,13:28:00,8299.51,8299.51,8299.51,8299.51,0
2008/2/26,13:29:00,8299.51,8299.51,8299.51,8299.51,0
2008/2/26,13:30:00,8307.67,8307.67,8307.67,8307.67,2299032576
2008/2/27,09:01:00,8401.12,8401.12,8401.12,8401.12,660032512
2008/2/27,09:02:00,8404.53,8404.53,8404.53,8404.53,1444999936
2008/2/27,09:03:00,8405.51,8405.51,8405.51,8405.51,1512999936
2008/2/27,09:04:00,8400.89,8400.89,8400.89,8400.89,1459000064
2008/2/27,09:05:00,8395.04,8395.04,8395.04,8395.04,1136000000
2008/2/27,09:06:00,8388.79,8388.79,8388.79,8388.79,1344999936
2008/2/27,09:07:00,8383.48,8383.48,8383.48,8383.48,977000000
2008/2/27,09:08:00,8375.88,8375.88,8375.88,8375.88,1126000000
2008/2/27,09:09:00,8374.08,8374.08,8374.08,8374.08,1199000064
2008/2/27,09:10:00,8376.45,8376.45,8376.45,8376.45,994000000
2008/2/27,09:11:00,8386.91,8386.91,8386.91,8386.91,1258000000
2008/2/27,09:12:00,8392.69,8392.69,8392.69,8392.69,998000000
2008/2/27,09:13:00,8400.32,8400.32,8400.32,8400.32,1203000064
2008/2/27,09:14:00,8401.63,8401.63,8401.63,8401.63,1223000064
2008/2/27,09:15:00,8399.65,8399.65,8399.65,8399.65,1005000000
2008/2/27,09:16:00,8401.93,8401.93,8401.93,8401.93,1376999936
2008/2/27,09:17:00,8400.29,8400.29,8400.29,8400.29,965000000
2008/2/27,09:18:00,8399.44,8399.44,8399.44,8399.44,1064000000
2008/2/27,09:19:00,8395.98,8395.98,8395.98,8395.98,908000000
2008/2/27,09:20:00,8393.72,8393.72,8393.72,8393.72,764000000
2008/2/27,09:21:00,8391.07,8391.07,8391.07,8391.07,891000000
2008/2/27,09:22:00,8385.82,8385.82,8385.82,8385.82,677000000
2008/2/27,09:23:00,8379.37,8379.37,8379.37,8379.37,783000000
2008/2/27,09:24:00,8376.80,8376.80,8376.80,8376.80,942000000
2008/2/27,09:25:00,8375.88,8375.88,8375.88,8375.88,707000000
2008/2/27,09:26:00,8375.82,8375.82,8375.82,8375.82,1020000000
2008/2/27,09:27:00,8379.21,8379.21,8379.21,8379.21,724000000
2008/2/27,09:28:00,8378.24,8378.24,8378.24,8378.24,868000000
2008/2/27,09:29:00,8379.24,8379.24,8379.24,8379.24,708000000
2008/2/27,09:30:00,8379.23,8379.23,8379.23,8379.23,560000000
2008/2/27,09:31:00,8376.39,8376.39,8376.39,8376.39,667000000
2008/2/27,09:32:00,8373.26,8373.26,8373.26,8373.26,556000000
2008/2/27,09:33:00,8368.80,8368.80,8368.80,8368.80,790000000
2008/2/27,09:34:00,8366.56,8366.56,8366.56,8366.56,742000000
2008/2/27,09:35:00,8362.94,8362.94,8362.94,8362.94,637000000
2008/2/27,09:36:00,8369.77,8369.77,8369.77,8369.77,877000000
2008/2/27,09:37:00,8370.74,8370.74,8370.74,8370.74,656000000
2008/2/27,09:38:00,8372.35,8372.35,8372.35,8372.35,676000000
2008/2/27,09:39:00,8373.76,8373.76,8373.76,8373.76,593000000
2008/2/27,09:40:00,8376.20,8376.20,8376.20,8376.20,470000000
2008/2/27,09:41:00,8377.00,8377.00,8377.00,8377.00,634000000
2008/2/27,09:42:00,8375.92,8375.92,8375.92,8375.92,452000000
2008/2/27,09:43:00,8377.25,8377.25,8377.25,8377.25,601000000
2008/2/27,09:44:00,8376.83,8376.83,8376.83,8376.83,822000000
2008/2/27,09:45:00,8374.33,8374.33,8374.33,8374.33,753000000
2008/2/27,09:46:00,8373.68,8373.68,8373.68,8373.68,839000000
2008/2/27,09:47:00,8377.71,8377.71,8377.71,8377.71,575000000
2008/2/27,09:48:00,8380.49,8380.49,8380.49,8380.49,669000000
2008/2/27,09:49:00,8383.12,8383.12,8383.12,8383.12,679000000
2008/2/27,09:50:00,8385.25,8385.25,8385.25,8385.25,565000000
2008/2/27,09:51:00,8386.83,8386.83,8386.83,8386.83,711000000
2008/2/27,09:52:00,8383.17,8383.17,8383.17,8383.17,440000000
2008/2/27,09:53:00,8385.22,8385.22,8385.22,8385.22,514000000
2008/2/27,09:54:00,8382.92,8382.92,8382.92,8382.92,481000000
2008/2/27,09:55:00,8380.98,8380.98,8380.98,8380.98,438000000
2008/2/27,09:56:00,8378.93,8378.93,8378.93,8378.93,562000000
2008/2/27,09:57:00,8377.76,8377.76,8377.76,8377.76,467000000
2008/2/27,09:58:00,8374.64,8374.64,8374.64,8374.64,499000000
2008/2/27,09:59:00,8374.70,8374.70,8374.70,8374.70,444000000
2008/2/27,10:00:00,8373.22,8373.22,8373.22,8373.22,457000000
2008/2/27,10:01:00,8371.97,8371.97,8371.97,8371.97,515000000
2008/2/27,10:02:00,8371.69,8371.69,8371.69,8371.69,418000000
2008/2/27,10:03:00,8370.27,8370.27,8370.27,8370.27,438000000
2008/2/27,10:04:00,8377.05,8377.05,8377.05,8377.05,569000000
2008/2/27,10:05:00,8375.47,8375.47,8375.47,8375.47,393000000
2008/2/27,10:06:00,8379.83,8379.83,8379.83,8379.83,583000000
2008/2/27,10:07:00,8380.53,8380.53,8380.53,8380.53,460000000
2008/2/27,10:08:00,8380.80,8380.80,8380.80,8380.80,500000000
2008/2/27,10:09:00,8381.87,8381.87,8381.87,8381.87,486000000
2008/2/27,10:10:00,8382.91,8382.91,8382.91,8382.91,428000000
2008/2/27,10:11:00,8383.88,8383.88,8383.88,8383.88,549000000
2008/2/27,10:12:00,8385.26,8385.26,8385.26,8385.26,473000000
2008/2/27,10:13:00,8383.60,8383.60,8383.60,8383.60,682000000
2008/2/27,10:14:00,8387.70,8387.70,8387.70,8387.70,557000000
2008/2/27,10:15:00,8389.51,8389.51,8389.51,8389.51,446000000
2008/2/27,10:16:00,8389.08,8389.08,8389.08,8389.08,527000000
2008/2/27,10:17:00,8392.75,8392.75,8392.75,8392.75,421000000
2008/2/27,10:18:00,8393.59,8393.59,8393.59,8393.59,643000000
2008/2/27,10:19:00,8395.33,8395.33,8395.33,8395.33,555000000
2008/2/27,10:20:00,8399.35,8399.35,8399.35,8399.35,448000000
2008/2/27,10:21:00,8402.94,8402.94,8402.94,8402.94,714000000
2008/2/27,10:22:00,8404.74,8404.74,8404.74,8404.74,553000000
2008/2/27,10:23:00,8404.15,8404.15,8404.15,8404.15,732000000
2008/2/27,10:24:00,8406.35,8406.35,8406.35,8406.35,676000000
2008/2/27,10:25:00,8403.04,8403.04,8403.04,8403.04,619000000
2008/2/27,10:26:00,8400.10,8400.10,8400.10,8400.10,704000000
2008/2/27,10:27:00,8403.58,8403.58,8403.58,8403.58,493000000
2008/2/27,10:28:00,8400.34,8400.34,8400.34,8400.34,493000000
2008/2/27,10:29:00,8399.31,8399.31,8399.31,8399.31,495000000
2008/2/27,10:30:00,8399.88,8399.88,8399.88,8399.88,428000000
2008/2/27,10:31:00,8397.47,8397.47,8397.47,8397.47,498000000
2008/2/27,10:32:00,8396.47,8396.47,8396.47,8396.47,422000000
2008/2/27,10:33:00,8395.71,8395.71,8395.71,8395.71,486000000
2008/2/27,10:34:00,8396.23,8396.23,8396.23,8396.23,435000000
2008/2/27,10:35:00,8395.54,8395.54,8395.54,8395.54,358000000
2008/2/27,10:36:00,8397.80,8397.80,8397.80,8397.80,477000000
2008/2/27,10:37:00,8398.51,8398.51,8398.51,8398.51,359000000
2008/2/27,10:38:00,8399.59,8399.59,8399.59,8399.59,456000000
2008/2/27,10:39:00,8398.20,8398.20,8398.20,8398.20,338000000
2008/2/27,10:40:00,8403.91,8403.91,8403.91,8403.91,340000000
2008/2/27,10:41:00,8399.07,8399.07,8399.07,8399.07,439000000
2008/2/27,10:42:00,8401.96,8401.96,8401.96,8401.96,392000000
2008/2/27,10:43:00,8398.81,8398.81,8398.81,8398.81,439000000
2008/2/27,10:44:00,8400.87,8400.87,8400.87,8400.87,338000000
2008/2/27,10:45:00,8401.71,8401.71,8401.71,8401.71,332000000
2008/2/27,10:46:00,8407.76,8407.76,8407.76,8407.76,503000000
2008/2/27,10:47:00,8410.12,8410.12,8410.12,8410.12,449000000
2008/2/27,10:48:00,8412.49,8412.49,8412.49,8412.49,956000000
2008/2/27,10:49:00,8418.67,8418.67,8418.67,8418.67,739000000
2008/2/27,10:50:00,8422.54,8422.54,8422.54,8422.54,768000000
2008/2/27,10:51:00,8424.91,8424.91,8424.91,8424.91,887000000
2008/2/27,10:52:00,8424.69,8424.69,8424.69,8424.69,638000000
2008/2/27,10:53:00,8426.76,8426.76,8426.76,8426.76,718000000
2008/2/27,10:54:00,8429.66,8429.66,8429.66,8429.66,687000000
2008/2/27,10:55:00,8429.32,8429.32,8429.32,8429.32,545000000
2008/2/27,10:56:00,8427.76,8427.76,8427.76,8427.76,857000000
2008/2/27,10:57:00,8424.47,8424.47,8424.47,8424.47,534000000
2008/2/27,10:58:00,8423.51,8423.51,8423.51,8423.51,627000000
2008/2/27,10:59:00,8419.72,8419.72,8419.72,8419.72,460000000
2008/2/27,11:00:00,8420.82,8420.82,8420.82,8420.82,388000000
2008/2/27,11:01:00,8417.16,8417.16,8417.16,8417.16,542000000
2008/2/27,11:02:00,8415.76,8415.76,8415.76,8415.76,346000000
2008/2/27,11:03:00,8413.61,8413.61,8413.61,8413.61,470000000
2008/2/27,11:04:00,8412.34,8412.34,8412.34,8412.34,404000000
2008/2/27,11:05:00,8411.86,8411.86,8411.86,8411.86,475000000
2008/2/27,11:06:00,8410.61,8410.61,8410.61,8410.61,534000000
2008/2/27,11:07:00,8411.09,8411.09,8411.09,8411.09,388000000
2008/2/27,11:08:00,8413.60,8413.60,8413.60,8413.60,525000000
2008/2/27,11:09:00,8412.80,8412.80,8412.80,8412.80,394000000
2008/2/27,11:10:00,8411.45,8411.45,8411.45,8411.45,327000000
2008/2/27,11:11:00,8415.88,8415.88,8415.88,8415.88,535000000
2008/2/27,11:12:00,8419.20,8419.20,8419.20,8419.20,525000000
2008/2/27,11:13:00,8425.16,8425.16,8425.16,8425.16,555000000
2008/2/27,11:14:00,8425.26,8425.26,8425.26,8425.26,501000000
2008/2/27,11:15:00,8428.38,8428.38,8428.38,8428.38,451000000
2008/2/27,11:16:00,8427.84,8427.84,8427.84,8427.84,781000000
2008/2/27,11:17:00,8429.02,8429.02,8429.02,8429.02,451000000
2008/2/27,11:18:00,8427.62,8427.62,8427.62,8427.62,659000000
2008/2/27,11:19:00,8427.08,8427.08,8427.08,8427.08,681000000
2008/2/27,11:20:00,8430.60,8430.60,8430.60,8430.60,432000000
2008/2/27,11:21:00,8429.31,8429.31,8429.31,8429.31,529000000
2008/2/27,11:22:00,8431.65,8431.65,8431.65,8431.65,378000000
2008/2/27,11:23:00,8430.54,8430.54,8430.54,8430.54,476000000
2008/2/27,11:24:00,8430.21,8430.21,8430.21,8430.21,386000000
2008/2/27,11:25:00,8430.35,8430.35,8430.35,8430.35,430000000
2008/2/27,11:26:00,8429.64,8429.64,8429.64,8429.64,582000000
2008/2/27,11:27:00,8431.38,8431.38,8431.38,8431.38,470000000
2008/2/27,11:28:00,8426.55,8426.55,8426.55,8426.55,599000000
2008/2/27,11:29:00,8425.99,8425.99,8425.99,8425.99,453000000
2008/2/27,11:30:00,8425.23,8425.23,8425.23,8425.23,519000000
2008/2/27,11:31:00,8422.81,8422.81,8422.81,8422.81,578000000
2008/2/27,11:32:00,8419.00,8419.00,8419.00,8419.00,478000000
2008/2/27,11:33:00,8418.71,8418.71,8418.71,8418.71,530000000
2008/2/27,11:34:00,8417.47,8417.47,8417.47,8417.47,405000000
2008/2/27,11:35:00,8413.74,8413.74,8413.74,8413.74,399000000
2008/2/27,11:36:00,8411.52,8411.52,8411.52,8411.52,701000000
2008/2/27,11:37:00,8410.46,8410.46,8410.46,8410.46,429000000
2008/2/27,11:38:00,8410.06,8410.06,8410.06,8410.06,552000000
2008/2/27,11:39:00,8407.36,8407.36,8407.36,8407.36,436000000
2008/2/27,11:40:00,8405.54,8405.54,8405.54,8405.54,380000000
2008/2/27,11:41:00,8401.28,8401.28,8401.28,8401.28,581000000
2008/2/27,11:42:00,8398.87,8398.87,8398.87,8398.87,442000000
2008/2/27,11:43:00,8400.94,8400.94,8400.94,8400.94,627000000
2008/2/27,11:44:00,8399.12,8399.12,8399.12,8399.12,454000000
2008/2/27,11:45:00,8398.93,8398.93,8398.93,8398.93,460000000
2008/2/27,11:46:00,8399.73,8399.73,8399.73,8399.73,496000000
2008/2/27,11:47:00,8401.69,8401.69,8401.69,8401.69,375000000
2008/2/27,11:48:00,8402.57,8402.57,8402.57,8402.57,529000000
2008/2/27,11:49:00,8402.13,8402.13,8402.13,8402.13,309000000
2008/2/27,11:50:00,8403.66,8403.66,8403.66,8403.66,335000000
2008/2/27,11:51:00,8405.41,8405.41,8405.41,8405.41,443000000
2008/2/27,11:52:00,8408.26,8408.26,8408.26,8408.26,264000000
2008/2/27,11:53:00,8407.62,8407.62,8407.62,8407.62,416000000
2008/2/27,11:54:00,8408.41,8408.41,8408.41,8408.41,338000000
2008/2/27,11:55:00,8407.14,8407.14,8407.14,8407.14,307000000
2008/2/27,11:56:00,8404.75,8404.75,8404.75,8404.75,401000000
2008/2/27,11:57:00,8404.46,8404.46,8404.46,8404.46,322000000
2008/2/27,11:58:00,8401.16,8401.16,8401.16,8401.16,356000000
2008/2/27,11:59:00,8404.54,8404.54,8404.54,8404.54,348000000
2008/2/27,12:00:00,8404.62,8404.62,8404.62,8404.62,318000000
2008/2/27,12:01:00,8404.09,8404.09,8404.09,8404.09,378000000
2008/2/27,12:02:00,8406.47,8406.47,8406.47,8406.47,304000000
2008/2/27,12:03:00,8406.71,8406.71,8406.71,8406.71,421000000
2008/2/27,12:04:00,8408.01,8408.01,8408.01,8408.01,358000000
2008/2/27,12:05:00,8406.31,8406.31,8406.31,8406.31,313000000
2008/2/27,12:06:00,8410.05,8410.05,8410.05,8410.05,368000000
2008/2/27,12:07:00,8412.90,8412.90,8412.90,8412.90,404000000
2008/2/27,12:08:00,8410.18,8410.18,8410.18,8410.18,443000000
2008/2/27,12:09:00,8411.76,8411.76,8411.76,8411.76,371000000
2008/2/27,12:10:00,8410.40,8410.40,8410.40,8410.40,359000000
2008/2/27,12:11:00,8410.08,8410.08,8410.08,8410.08,341000000
2008/2/27,12:12:00,8411.43,8411.43,8411.43,8411.43,310000000
2008/2/27,12:13:00,8411.35,8411.35,8411.35,8411.35,398000000
2008/2/27,12:14:00,8413.80,8413.80,8413.80,8413.80,376000000
2008/2/27,12:15:00,8416.36,8416.36,8416.36,8416.36,438000000
2008/2/27,12:16:00,8417.27,8417.27,8417.27,8417.27,646000000
2008/2/27,12:17:00,8418.42,8418.42,8418.42,8418.42,370000000
2008/2/27,12:18:00,8417.63,8417.63,8417.63,8417.63,507000000
2008/2/27,12:19:00,8421.88,8421.88,8421.88,8421.88,384000000
2008/2/27,12:20:00,8418.17,8418.17,8418.17,8418.17,468000000
2008/2/27,12:21:00,8415.09,8415.09,8415.09,8415.09,454000000
2008/2/27,12:22:00,8414.98,8414.98,8414.98,8414.98,289000000
2008/2/27,12:23:00,8413.77,8413.77,8413.77,8413.77,443000000
2008/2/27,12:24:00,8415.23,8415.23,8415.23,8415.23,385000000
2008/2/27,12:25:00,8415.44,8415.44,8415.44,8415.44,444000000
2008/2/27,12:26:00,8415.55,8415.55,8415.55,8415.55,556000000
2008/2/27,12:27:00,8419.12,8419.12,8419.12,8419.12,363000000
2008/2/27,12:28:00,8417.62,8417.62,8417.62,8417.62,430000000
2008/2/27,12:29:00,8417.65,8417.65,8417.65,8417.65,349000000
2008/2/27,12:30:00,8419.73,8419.73,8419.73,8419.73,354000000
2008/2/27,12:31:00,8417.86,8417.86,8417.86,8417.86,413000000
2008/2/27,12:32:00,8418.20,8418.20,8418.20,8418.20,285000000
2008/2/27,12:33:00,8420.91,8420.91,8420.91,8420.91,510000000
2008/2/27,12:34:00,8423.55,8423.55,8423.55,8423.55,475000000
2008/2/27,12:35:00,8425.43,8425.43,8425.43,8425.43,490000000
2008/2/27,12:36:00,8429.32,8429.32,8429.32,8429.32,966000000
2008/2/27,12:37:00,8432.57,8432.57,8432.57,8432.57,782000000
2008/2/27,12:38:00,8437.92,8437.92,8437.92,8437.92,1009000000
2008/2/27,12:39:00,8437.77,8437.77,8437.77,8437.77,633000000
2008/2/27,12:40:00,8437.07,8437.07,8437.07,8437.07,463000000
2008/2/27,12:41:00,8434.64,8434.64,8434.64,8434.64,467000000
2008/2/27,12:42:00,8432.15,8432.15,8432.15,8432.15,344000000
2008/2/27,12:43:00,8433.53,8433.53,8433.53,8433.53,518000000
2008/2/27,12:44:00,8432.23,8432.23,8432.23,8432.23,457000000
2008/2/27,12:45:00,8429.37,8429.37,8429.37,8429.37,379000000
2008/2/27,12:46:00,8427.53,8427.53,8427.53,8427.53,474000000
2008/2/27,12:47:00,8427.19,8427.19,8427.19,8427.19,382000000
2008/2/27,12:48:00,8429.58,8429.58,8429.58,8429.58,612000000
2008/2/27,12:49:00,8428.68,8428.68,8428.68,8428.68,504000000
2008/2/27,12:50:00,8426.89,8426.89,8426.89,8426.89,460000000
2008/2/27,12:51:00,8430.84,8430.84,8430.84,8430.84,610000000
2008/2/27,12:52:00,8434.26,8434.26,8434.26,8434.26,491000000
2008/2/27,12:53:00,8431.04,8431.04,8431.04,8431.04,531000000
2008/2/27,12:54:00,8431.57,8431.57,8431.57,8431.57,547000000
2008/2/27,12:55:00,8431.78,8431.78,8431.78,8431.78,535000000
2008/2/27,12:56:00,8428.52,8428.52,8428.52,8428.52,659000000
2008/2/27,12:57:00,8424.98,8424.98,8424.98,8424.98,512000000
2008/2/27,12:58:00,8422.16,8422.16,8422.16,8422.16,627000000
2008/2/27,12:59:00,8423.14,8423.14,8423.14,8423.14,555000000
2008/2/27,13:00:00,8423.57,8423.57,8423.57,8423.57,496000000
2008/2/27,13:01:00,8421.63,8421.63,8421.63,8421.63,604000000
2008/2/27,13:02:00,8419.55,8419.55,8419.55,8419.55,513000000
2008/2/27,13:03:00,8418.49,8418.49,8418.49,8418.49,723000000
2008/2/27,13:04:00,8416.00,8416.00,8416.00,8416.00,616000000
2008/2/27,13:05:00,8413.09,8413.09,8413.09,8413.09,597000000
2008/2/27,13:06:00,8410.91,8410.91,8410.91,8410.91,710000000
2008/2/27,13:07:00,8408.28,8408.28,8408.28,8408.28,550000000
2008/2/27,13:08:00,8407.84,8407.84,8407.84,8407.84,668000000
2008/2/27,13:09:00,8407.37,8407.37,8407.37,8407.37,602000000
2008/2/27,13:10:00,8405.72,8405.72,8405.72,8405.72,591000000
2008/2/27,13:11:00,8408.74,8408.74,8408.74,8408.74,687000000
2008/2/27,13:12:00,8409.45,8409.45,8409.45,8409.45,523000000
2008/2/27,13:13:00,8414.14,8414.14,8414.14,8414.14,853000000
2008/2/27,13:14:00,8416.83,8416.83,8416.83,8416.83,639000000
2008/2/27,13:15:00,8416.77,8416.77,8416.77,8416.77,561000000
2008/2/27,13:16:00,8417.43,8417.43,8417.43,8417.43,665000000
2008/2/27,13:17:00,8416.43,8416.43,8416.43,8416.43,550000000
2008/2/27,13:18:00,8417.74,8417.74,8417.74,8417.74,673000000
2008/2/27,13:19:00,8418.38,8418.38,8418.38,8418.38,651000000
2008/2/27,13:20:00,8420.65,8420.65,8420.65,8420.65,698000000
2008/2/27,13:21:00,8415.18,8415.18,8415.18,8415.18,682000000
2008/2/27,13:22:00,8416.21,8416.21,8416.21,8416.21,489000000
2008/2/27,13:23:00,8412.47,8412.47,8412.47,8412.47,765000000
2008/2/27,13:24:00,8407.68,8407.68,8407.68,8407.68,745000000
2008/2/27,13:25:00,8408.77,8408.77,8408.77,8408.77,721000000
2008/2/27,13:26:00,8408.77,8408.77,8408.77,8408.77,0
2008/2/27,13:27:00,8408.77,8408.77,8408.77,8408.77,0
2008/2/27,13:28:00,8408.77,8408.77,8408.77,8408.77,0
2008/2/27,13:29:00,8408.77,8408.77,8408.77,8408.77,0
2008/2/27,13:30:00,8462.08,8462.08,8462.08,8462.08,3072131072
2008/2/29,09:01:00,8367.45,8367.45,8367.45,8367.45,332032512
2008/2/29,09:02:00,8374.14,8374.14,8374.14,8374.14,1036000000
2008/2/29,09:03:00,8379.30,8379.30,8379.30,8379.30,1560999936
2008/2/29,09:04:00,8382.58,8382.58,8382.58,8382.58,1436999936
2008/2/29,09:05:00,8391.76,8391.76,8391.76,8391.76,1226000000
2008/2/29,09:06:00,8392.29,8392.29,8392.29,8392.29,1470000000
2008/2/29,09:07:00,8396.66,8396.66,8396.66,8396.66,1124999936
2008/2/29,09:08:00,8397.51,8397.51,8397.51,8397.51,1216000000
2008/2/29,09:09:00,8396.02,8396.02,8396.02,8396.02,1172999936
2008/2/29,09:10:00,8392.38,8392.38,8392.38,8392.38,850000000
2008/2/29,09:11:00,8386.01,8386.01,8386.01,8386.01,1379000064
2008/2/29,09:12:00,8385.19,8385.19,8385.19,8385.19,916000000
2008/2/29,09:13:00,8383.75,8383.75,8383.75,8383.75,1052000000
2008/2/29,09:14:00,8381.89,8381.89,8381.89,8381.89,920000000
2008/2/29,09:15:00,8384.72,8384.72,8384.72,8384.72,750000000
2008/2/29,09:16:00,8391.11,8391.11,8391.11,8391.11,1202000000
2008/2/29,09:17:00,8392.47,8392.47,8392.47,8392.47,864000000
2008/2/29,09:18:00,8394.53,8394.53,8394.53,8394.53,922000000
2008/2/29,09:19:00,8394.29,8394.29,8394.29,8394.29,845000000
2008/2/29,09:20:00,8395.51,8395.51,8395.51,8395.51,744000000
2008/2/29,09:21:00,8397.34,8397.34,8397.34,8397.34,1024000000
2008/2/29,09:22:00,8393.78,8393.78,8393.78,8393.78,668000000
2008/2/29,09:23:00,8393.04,8393.04,8393.04,8393.04,799000000
2008/2/29,09:24:00,8390.28,8390.28,8390.28,8390.28,743000000
2008/2/29,09:25:00,8392.63,8392.63,8392.63,8392.63,731000000
2008/2/29,09:26:00,8393.19,8393.19,8393.19,8393.19,818000000
2008/2/29,09:27:00,8396.37,8396.37,8396.37,8396.37,627000000
2008/2/29,09:28:00,8397.32,8397.32,8397.32,8397.32,883000000
2008/2/29,09:29:00,8400.11,8400.11,8400.11,8400.11,737000000
2008/2/29,09:30:00,8404.29,8404.29,8404.29,8404.29,658000000
2008/2/29,09:31:00,8407.88,8407.88,8407.88,8407.88,935000000
2008/2/29,09:32:00,8412.10,8412.10,8412.10,8412.10,738000000
2008/2/29,09:33:00,8416.18,8416.18,8416.18,8416.18,889000000
2008/2/29,09:34:00,8423.63,8423.63,8423.63,8423.63,1027000000
2008/2/29,09:35:00,8426.59,8426.59,8426.59,8426.59,738000000
2008/2/29,09:36:00,8430.28,8430.28,8430.28,8430.28,1220000000
2008/2/29,09:37:00,8434.18,8434.18,8434.18,8434.18,937000000
2008/2/29,09:38:00,8436.53,8436.53,8436.53,8436.53,961000000
2008/2/29,09:39:00,8437.53,8437.53,8437.53,8437.53,1018000000
2008/2/29,09:40:00,8438.79,8438.79,8438.79,8438.79,744000000
2008/2/29,09:41:00,8437.96,8437.96,8437.96,8437.96,941000000
2008/2/29,09:42:00,8434.12,8434.12,8434.12,8434.12,735000000
2008/2/29,09:43:00,8432.10,8432.10,8432.10,8432.10,843000000
2008/2/29,09:44:00,8428.39,8428.39,8428.39,8428.39,747000000
2008/2/29,09:45:00,8427.40,8427.40,8427.40,8427.40,598000000
2008/2/29,09:46:00,8423.02,8423.02,8423.02,8423.02,718000000
2008/2/29,09:47:00,8421.41,8421.41,8421.41,8421.41,488000000
2008/2/29,09:48:00,8421.16,8421.16,8421.16,8421.16,577000000
2008/2/29,09:49:00,8419.55,8419.55,8419.55,8419.55,621000000
2008/2/29,09:50:00,8421.67,8421.67,8421.67,8421.67,482000000
2008/2/29,09:51:00,8421.42,8421.42,8421.42,8421.42,619000000
2008/2/29,09:52:00,8419.29,8419.29,8419.29,8419.29,451000000
2008/2/29,09:53:00,8422.10,8422.10,8422.10,8422.10,540000000
2008/2/29,09:54:00,8421.64,8421.64,8421.64,8421.64,528000000
2008/2/29,09:55:00,8423.96,8423.96,8423.96,8423.96,391000000
2008/2/29,09:56:00,8427.20,8427.20,8427.20,8427.20,537000000
2008/2/29,09:57:00,8428.10,8428.10,8428.10,8428.10,399000000
2008/2/29,09:58:00,8427.88,8427.88,8427.88,8427.88,489000000
2008/2/29,09:59:00,8430.21,8430.21,8430.21,8430.21,626000000
2008/2/29,10:00:00,8431.76,8431.76,8431.76,8431.76,495000000
2008/2/29,10:01:00,8433.23,8433.23,8433.23,8433.23,688000000
2008/2/29,10:02:00,8435.00,8435.00,8435.00,8435.00,447000000
2008/2/29,10:03:00,8438.77,8438.77,8438.77,8438.77,642000000
2008/2/29,10:04:00,8439.56,8439.56,8439.56,8439.56,544000000
2008/2/29,10:05:00,8440.20,8440.20,8440.20,8440.20,545000000
2008/2/29,10:06:00,8439.24,8439.24,8439.24,8439.24,869000000
2008/2/29,10:07:00,8442.52,8442.52,8442.52,8442.52,530000000
2008/2/29,10:08:00,8442.95,8442.95,8442.95,8442.95,593000000
2008/2/29,10:09:00,8446.41,8446.41,8446.41,8446.41,538000000
2008/2/29,10:10:00,8447.46,8447.46,8447.46,8447.46,526000000
2008/2/29,10:11:00,8445.62,8445.62,8445.62,8445.62,866000000
2008/2/29,10:12:00,8443.98,8443.98,8443.98,8443.98,540000000
2008/2/29,10:13:00,8441.61,8441.61,8441.61,8441.61,776000000
2008/2/29,10:14:00,8440.59,8440.59,8440.59,8440.59,594000000
2008/2/29,10:15:00,8438.69,8438.69,8438.69,8438.69,412000000
2008/2/29,10:16:00,8435.81,8435.81,8435.81,8435.81,639000000
2008/2/29,10:17:00,8431.92,8431.92,8431.92,8431.92,386000000
2008/2/29,10:18:00,8428.41,8428.41,8428.41,8428.41,490000000
2008/2/29,10:19:00,8425.67,8425.67,8425.67,8425.67,524000000
2008/2/29,10:20:00,8422.24,8422.24,8422.24,8422.24,455000000
2008/2/29,10:21:00,8420.33,8420.33,8420.33,8420.33,895000000
2008/2/29,10:22:00,8418.67,8418.67,8418.67,8418.67,457000000
2008/2/29,10:23:00,8416.50,8416.50,8416.50,8416.50,523000000
2008/2/29,10:24:00,8415.88,8415.88,8415.88,8415.88,476000000
2008/2/29,10:25:00,8413.17,8413.17,8413.17,8413.17,499000000
2008/2/29,10:26:00,8409.78,8409.78,8409.78,8409.78,528000000
2008/2/29,10:27:00,8411.14,8411.14,8411.14,8411.14,408000000
2008/2/29,10:28:00,8409.91,8409.91,8409.91,8409.91,680000000
2008/2/29,10:29:00,8405.48,8405.48,8405.48,8405.48,566000000
2008/2/29,10:30:00,8403.62,8403.62,8403.62,8403.62,416000000
2008/2/29,10:31:00,8401.17,8401.17,8401.17,8401.17,543000000
2008/2/29,10:32:00,8405.82,8405.82,8405.82,8405.82,440000000
2008/2/29,10:33:00,8412.32,8412.32,8412.32,8412.32,582000000
2008/2/29,10:34:00,8415.42,8415.42,8415.42,8415.42,472000000
2008/2/29,10:35:00,8415.01,8415.01,8415.01,8415.01,396000000
2008/2/29,10:36:00,8415.82,8415.82,8415.82,8415.82,455000000
2008/2/29,10:37:00,8416.83,8416.83,8416.83,8416.83,350000000
2008/2/29,10:38:00,8416.45,8416.45,8416.45,8416.45,554000000
2008/2/29,10:39:00,8416.47,8416.47,8416.47,8416.47,330000000
2008/2/29,10:40:00,8418.75,8418.75,8418.75,8418.75,307000000
2008/2/29,10:41:00,8418.90,8418.90,8418.90,8418.90,377000000
2008/2/29,10:42:00,8417.72,8417.72,8417.72,8417.72,246000000
2008/2/29,10:43:00,8416.82,8416.82,8416.82,8416.82,386000000
2008/2/29,10:44:00,8416.76,8416.76,8416.76,8416.76,245000000
2008/2/29,10:45:00,8416.43,8416.43,8416.43,8416.43,294000000
2008/2/29,10:46:00,8414.44,8414.44,8414.44,8414.44,533000000
2008/2/29,10:47:00,8415.28,8415.28,8415.28,8415.28,422000000
2008/2/29,10:48:00,8414.49,8414.49,8414.49,8414.49,605000000
2008/2/29,10:49:00,8416.23,8416.23,8416.23,8416.23,587000000
2008/2/29,10:50:00,8419.92,8419.92,8419.92,8419.92,394000000
2008/2/29,10:51:00,8419.35,8419.35,8419.35,8419.35,572000000
2008/2/29,10:52:00,8419.25,8419.25,8419.25,8419.25,281000000
2008/2/29,10:53:00,8418.22,8418.22,8418.22,8418.22,582000000
2008/2/29,10:54:00,8423.43,8423.43,8423.43,8423.43,410000000
2008/2/29,10:55:00,8424.90,8424.90,8424.90,8424.90,432000000
2008/2/29,10:56:00,8429.21,8429.21,8429.21,8429.21,545000000
2008/2/29,10:57:00,8433.03,8433.03,8433.03,8433.03,499000000
2008/2/29,10:58:00,8436.43,8436.43,8436.43,8436.43,573000000
2008/2/29,10:59:00,8434.11,8434.11,8434.11,8434.11,501000000
2008/2/29,11:00:00,8437.84,8437.84,8437.84,8437.84,447000000
2008/2/29,11:01:00,8437.24,8437.24,8437.24,8437.24,645000000
2008/2/29,11:02:00,8439.45,8439.45,8439.45,8439.45,312000000
2008/2/29,11:03:00,8438.01,8438.01,8438.01,8438.01,413000000
2008/2/29,11:04:00,8437.50,8437.50,8437.50,8437.50,337000000
2008/2/29,11:05:00,8436.62,8436.62,8436.62,8436.62,316000000
2008/2/29,11:06:00,8435.62,8435.62,8435.62,8435.62,427000000
2008/2/29,11:07:00,8439.48,8439.48,8439.48,8439.48,290000000
2008/2/29,11:08:00,8438.46,8438.46,8438.46,8438.46,446000000
2008/2/29,11:09:00,8439.06,8439.06,8439.06,8439.06,505000000
2008/2/29,11:10:00,8440.29,8440.29,8440.29,8440.29,456000000
2008/2/29,11:11:00,8439.01,8439.01,8439.01,8439.01,424000000
2008/2/29,11:12:00,8439.54,8439.54,8439.54,8439.54,462000000
2008/2/29,11:13:00,8437.18,8437.18,8437.18,8437.18,417000000
2008/2/29,11:14:00,8435.28,8435.28,8435.28,8435.28,284000000
2008/2/29,11:15:00,8434.47,8434.47,8434.47,8434.47,321000000
2008/2/29,11:16:00,8431.23,8431.23,8431.23,8431.23,389000000
2008/2/29,11:17:00,8433.30,8433.30,8433.30,8433.30,256000000
2008/2/29,11:18:00,8428.98,8428.98,8428.98,8428.98,345000000
2008/2/29,11:19:00,8429.42,8429.42,8429.42,8429.42,274000000
2008/2/29,11:20:00,8429.83,8429.83,8429.83,8429.83,413000000
2008/2/29,11:21:00,8428.26,8428.26,8428.26,8428.26,555000000
2008/2/29,11:22:00,8428.89,8428.89,8428.89,8428.89,484000000
2008/2/29,11:23:00,8427.54,8427.54,8427.54,8427.54,595000000
2008/2/29,11:24:00,8426.63,8426.63,8426.63,8426.63,427000000
2008/2/29,11:25:00,8423.78,8423.78,8423.78,8423.78,425000000
2008/2/29,11:26:00,8425.81,8425.81,8425.81,8425.81,501000000
2008/2/29,11:27:00,8424.74,8424.74,8424.74,8424.74,313000000
2008/2/29,11:28:00,8425.47,8425.47,8425.47,8425.47,353000000
2008/2/29,11:29:00,8426.73,8426.73,8426.73,8426.73,336000000
2008/2/29,11:30:00,8426.15,8426.15,8426.15,8426.15,333000000
2008/2/29,11:31:00,8425.52,8425.52,8425.52,8425.52,677000000
2008/2/29,11:32:00,8426.14,8426.14,8426.14,8426.14,321000000
2008/2/29,11:33:00,8429.74,8429.74,8429.74,8429.74,628000000
2008/2/29,11:34:00,8431.23,8431.23,8431.23,8431.23,417000000
2008/2/29,11:35:00,8431.95,8431.95,8431.95,8431.95,543000000
2008/2/29,11:36:00,8434.92,8434.92,8434.92,8434.92,678000000
2008/2/29,11:37:00,8437.16,8437.16,8437.16,8437.16,509000000
2008/2/29,11:38:00,8439.69,8439.69,8439.69,8439.69,715000000
2008/2/29,11:39:00,8441.59,8441.59,8441.59,8441.59,524000000
2008/2/29,11:40:00,8442.40,8442.40,8442.40,8442.40,523000000
2008/2/29,11:41:00,8443.44,8443.44,8443.44,8443.44,546000000
2008/2/29,11:42:00,8446.69,8446.69,8446.69,8446.69,462000000
2008/2/29,11:43:00,8448.21,8448.21,8448.21,8448.21,402000000
2008/2/29,11:44:00,8449.32,8449.32,8449.32,8449.32,433000000
2008/2/29,11:45:00,8449.41,8449.41,8449.41,8449.41,459000000
2008/2/29,11:46:00,8450.02,8450.02,8450.02,8450.02,517000000
2008/2/29,11:47:00,8450.03,8450.03,8450.03,8450.03,345000000
2008/2/29,11:48:00,8448.38,8448.38,8448.38,8448.38,689000000
2008/2/29,11:49:00,8450.83,8450.83,8450.83,8450.83,314000000
2008/2/29,11:50:00,8447.32,8447.32,8447.32,8447.32,330000000
2008/2/29,11:51:00,8447.51,8447.51,8447.51,8447.51,438000000
2008/2/29,11:52:00,8446.20,8446.20,8446.20,8446.20,651000000
2008/2/29,11:53:00,8444.36,8444.36,8444.36,8444.36,444000000
2008/2/29,11:54:00,8441.45,8441.45,8441.45,8441.45,359000000
2008/2/29,11:55:00,8442.41,8442.41,8442.41,8442.41,249000000
2008/2/29,11:56:00,8437.76,8437.76,8437.76,8437.76,423000000
2008/2/29,11:57:00,8438.55,8438.55,8438.55,8438.55,361000000
2008/2/29,11:58:00,8436.18,8436.18,8436.18,8436.18,375000000
2008/2/29,11:59:00,8438.63,8438.63,8438.63,8438.63,357000000
2008/2/29,12:00:00,8434.37,8434.37,8434.37,8434.37,267000000
2008/2/29,12:01:00,8433.75,8433.75,8433.75,8433.75,348000000
2008/2/29,12:02:00,8432.56,8432.56,8432.56,8432.56,247000000
2008/2/29,12:03:00,8432.95,8432.95,8432.95,8432.95,469000000
2008/2/29,12:04:00,8431.21,8431.21,8431.21,8431.21,344000000
2008/2/29,12:05:00,8429.27,8429.27,8429.27,8429.27,320000000
2008/2/29,12:06:00,8427.73,8427.73,8427.73,8427.73,354000000
2008/2/29,12:07:00,8428.42,8428.42,8428.42,8428.42,294000000
2008/2/29,12:08:00,8426.49,8426.49,8426.49,8426.49,458000000
2008/2/29,12:09:00,8425.38,8425.38,8425.38,8425.38,318000000
2008/2/29,12:10:00,8425.92,8425.92,8425.92,8425.92,387000000
2008/2/29,12:11:00,8424.29,8424.29,8424.29,8424.29,540000000
2008/2/29,12:12:00,8425.34,8425.34,8425.34,8425.34,287000000
2008/2/29,12:13:00,8423.73,8423.73,8423.73,8423.73,384000000
2008/2/29,12:14:00,8425.97,8425.97,8425.97,8425.97,329000000
2008/2/29,12:15:00,8422.20,8422.20,8422.20,8422.20,398000000
2008/2/29,12:16:00,8421.80,8421.80,8421.80,8421.80,401000000
2008/2/29,12:17:00,8422.54,8422.54,8422.54,8422.54,290000000
2008/2/29,12:18:00,8419.48,8419.48,8419.48,8419.48,525000000
2008/2/29,12:19:00,8419.40,8419.40,8419.40,8419.40,352000000
2008/2/29,12:20:00,8417.57,8417.57,8417.57,8417.57,452000000
2008/2/29,12:21:00,8416.41,8416.41,8416.41,8416.41,535000000
2008/2/29,12:22:00,8416.62,8416.62,8416.62,8416.62,366000000
2008/2/29,12:23:00,8420.40,8420.40,8420.40,8420.40,450000000
2008/2/29,12:24:00,8418.33,8418.33,8418.33,8418.33,371000000
2008/2/29,12:25:00,8421.87,8421.87,8421.87,8421.87,382000000
2008/2/29,12:26:00,8423.21,8423.21,8423.21,8423.21,415000000
2008/2/29,12:27:00,8421.67,8421.67,8421.67,8421.67,277000000
2008/2/29,12:28:00,8422.77,8422.77,8422.77,8422.77,466000000
2008/2/29,12:29:00,8422.76,8422.76,8422.76,8422.76,312000000
2008/2/29,12:30:00,8424.53,8424.53,8424.53,8424.53,367000000
2008/2/29,12:31:00,8426.66,8426.66,8426.66,8426.66,377000000
2008/2/29,12:32:00,8428.58,8428.58,8428.58,8428.58,333000000
2008/2/29,12:33:00,8432.25,8432.25,8432.25,8432.25,698000000
2008/2/29,12:34:00,8434.05,8434.05,8434.05,8434.05,406000000
2008/2/29,12:35:00,8437.72,8437.72,8437.72,8437.72,457000000
2008/2/29,12:36:00,8438.33,8438.33,8438.33,8438.33,640000000
2008/2/29,12:37:00,8438.34,8438.34,8438.34,8438.34,351000000
2008/2/29,12:38:00,8439.90,8439.90,8439.90,8439.90,557000000
2008/2/29,12:39:00,8439.20,8439.20,8439.20,8439.20,353000000
2008/2/29,12:40:00,8441.00,8441.00,8441.00,8441.00,425000000
2008/2/29,12:41:00,8440.21,8440.21,8440.21,8440.21,574000000
2008/2/29,12:42:00,8438.91,8438.91,8438.91,8438.91,299000000
2008/2/29,12:43:00,8439.50,8439.50,8439.50,8439.50,363000000
2008/2/29,12:44:00,8439.05,8439.05,8439.05,8439.05,575000000
2008/2/29,12:45:00,8439.24,8439.24,8439.24,8439.24,479000000
2008/2/29,12:46:00,8438.51,8438.51,8438.51,8438.51,489000000
2008/2/29,12:47:00,8440.16,8440.16,8440.16,8440.16,521000000
2008/2/29,12:48:00,8437.28,8437.28,8437.28,8437.28,648000000
2008/2/29,12:49:00,8441.99,8441.99,8441.99,8441.99,485000000
2008/2/29,12:50:00,8442.70,8442.70,8442.70,8442.70,422000000
2008/2/29,12:51:00,8448.16,8448.16,8448.16,8448.16,514000000
2008/2/29,12:52:00,8445.20,8445.20,8445.20,8445.20,451000000
2008/2/29,12:53:00,8448.17,8448.17,8448.17,8448.17,703000000
2008/2/29,12:54:00,8452.46,8452.46,8452.46,8452.46,749000000
2008/2/29,12:55:00,8457.63,8457.63,8457.63,8457.63,733000000
2008/2/29,12:56:00,8460.84,8460.84,8460.84,8460.84,816000000
2008/2/29,12:57:00,8463.30,8463.30,8463.30,8463.30,653000000
2008/2/29,12:58:00,8467.87,8467.87,8467.87,8467.87,835000000
2008/2/29,12:59:00,8469.57,8469.57,8469.57,8469.57,594000000
2008/2/29,13:00:00,8471.11,8471.11,8471.11,8471.11,677000000
2008/2/29,13:01:00,8473.42,8473.42,8473.42,8473.42,646000000
2008/2/29,13:02:00,8473.53,8473.53,8473.53,8473.53,500000000
2008/2/29,13:03:00,8473.71,8473.71,8473.71,8473.71,619000000
2008/2/29,13:04:00,8472.32,8472.32,8472.32,8472.32,515000000
2008/2/29,13:05:00,8472.32,8472.32,8472.32,8472.32,548000000
2008/2/29,13:06:00,8470.24,8470.24,8470.24,8470.24,675000000
2008/2/29,13:07:00,8464.95,8464.95,8464.95,8464.95,507000000
2008/2/29,13:08:00,8462.63,8462.63,8462.63,8462.63,686000000
2008/2/29,13:09:00,8457.42,8457.42,8457.42,8457.42,744000000
2008/2/29,13:10:00,8457.48,8457.48,8457.48,8457.48,611000000
2008/2/29,13:11:00,8453.91,8453.91,8453.91,8453.91,691000000
2008/2/29,13:12:00,8450.70,8450.70,8450.70,8450.70,527000000
2008/2/29,13:13:00,8447.23,8447.23,8447.23,8447.23,699000000
2008/2/29,13:14:00,8442.04,8442.04,8442.04,8442.04,639000000
2008/2/29,13:15:00,8440.87,8440.87,8440.87,8440.87,628000000
2008/2/29,13:16:00,8440.91,8440.91,8440.91,8440.91,645000000
2008/2/29,13:17:00,8440.30,8440.30,8440.30,8440.30,591000000
2008/2/29,13:18:00,8445.44,8445.44,8445.44,8445.44,752000000
2008/2/29,13:19:00,8445.68,8445.68,8445.68,8445.68,636000000
2008/2/29,13:20:00,8447.45,8447.45,8447.45,8447.45,693000000
2008/2/29,13:21:00,8446.58,8446.58,8446.58,8446.58,859000000
2008/2/29,13:22:00,8445.94,8445.94,8445.94,8445.94,703000000
2008/2/29,13:23:00,8440.77,8440.77,8440.77,8440.77,790000000
2008/2/29,13:24:00,8437.52,8437.52,8437.52,8437.52,957000000
2008/2/29,13:25:00,8435.92,8435.92,8435.92,8435.92,861000000
2008/2/29,13:26:00,8435.92,8435.92,8435.92,8435.92,0
2008/2/29,13:27:00,8435.92,8435.92,8435.92,8435.92,0
2008/2/29,13:28:00,8435.92,8435.92,8435.92,8435.92,0
2008/2/29,13:29:00,8435.92,8435.92,8435.92,8435.92,0
2008/2/29,13:30:00,8412.76,8412.76,8412.76,8412.76,3469065216
2008/3/3,09:01:00,8213.70,8213.70,8213.70,8213.70,1256032768
2008/3/3,09:02:00,8220.25,8220.25,8220.25,8220.25,1142000000
2008/3/3,09:03:00,8229.11,8229.11,8229.11,8229.11,1407000064
2008/3/3,09:04:00,8242.95,8242.95,8242.95,8242.95,1366000000
2008/3/3,09:05:00,8245.74,8245.74,8245.74,8245.74,1100000000
2008/3/3,09:06:00,8229.58,8229.58,8229.58,8229.58,1866000000
2008/3/3,09:07:00,8223.60,8223.60,8223.60,8223.60,1187000064
2008/3/3,09:08:00,8212.30,8212.30,8212.30,8212.30,1184999936
2008/3/3,09:09:00,8205.96,8205.96,8205.96,8205.96,1359000064
2008/3/3,09:10:00,8198.01,8198.01,8198.01,8198.01,1039000000
2008/3/3,09:11:00,8195.45,8195.45,8195.45,8195.45,1391000064
2008/3/3,09:12:00,8198.92,8198.92,8198.92,8198.92,868000000
2008/3/3,09:13:00,8199.66,8199.66,8199.66,8199.66,965000000
2008/3/3,09:14:00,8198.90,8198.90,8198.90,8198.90,1100000000
2008/3/3,09:15:00,8199.65,8199.65,8199.65,8199.65,707000000
2008/3/3,09:16:00,8198.48,8198.48,8198.48,8198.48,1006000000
2008/3/3,09:17:00,8194.95,8194.95,8194.95,8194.95,740000000
2008/3/3,09:18:00,8191.89,8191.89,8191.89,8191.89,1013000000
2008/3/3,09:19:00,8183.06,8183.06,8183.06,8183.06,996000000
2008/3/3,09:20:00,8182.02,8182.02,8182.02,8182.02,757000000
2008/3/3,09:21:00,8176.24,8176.24,8176.24,8176.24,1104999936
2008/3/3,09:22:00,8177.10,8177.10,8177.10,8177.10,749000000
2008/3/3,09:23:00,8175.47,8175.47,8175.47,8175.47,785000000
2008/3/3,09:24:00,8178.36,8178.36,8178.36,8178.36,742000000
2008/3/3,09:25:00,8181.04,8181.04,8181.04,8181.04,575000000
2008/3/3,09:26:00,8188.60,8188.60,8188.60,8188.60,748000000
2008/3/3,09:27:00,8189.46,8189.46,8189.46,8189.46,622000000
2008/3/3,09:28:00,8191.04,8191.04,8191.04,8191.04,679000000
2008/3/3,09:29:00,8193.15,8193.15,8193.15,8193.15,567000000
2008/3/3,09:30:00,8193.71,8193.71,8193.71,8193.71,456000000
2008/3/3,09:31:00,8190.71,8190.71,8190.71,8190.71,665000000
2008/3/3,09:32:00,8186.98,8186.98,8186.98,8186.98,484000000
2008/3/3,09:33:00,8187.62,8187.62,8187.62,8187.62,629000000
2008/3/3,09:34:00,8186.30,8186.30,8186.30,8186.30,479000000
2008/3/3,09:35:00,8187.68,8187.68,8187.68,8187.68,471000000
2008/3/3,09:36:00,8194.54,8194.54,8194.54,8194.54,653000000
2008/3/3,09:37:00,8193.19,8193.19,8193.19,8193.19,361000000
2008/3/3,09:38:00,8197.13,8197.13,8197.13,8197.13,580000000
2008/3/3,09:39:00,8196.95,8196.95,8196.95,8196.95,595000000
2008/3/3,09:40:00,8195.56,8195.56,8195.56,8195.56,480000000
2008/3/3,09:41:00,8199.65,8199.65,8199.65,8199.65,660000000
2008/3/3,09:42:00,8197.54,8197.54,8197.54,8197.54,491000000
2008/3/3,09:43:00,8202.39,8202.39,8202.39,8202.39,618000000
2008/3/3,09:44:00,8205.78,8205.78,8205.78,8205.78,561000000
2008/3/3,09:45:00,8208.88,8208.88,8208.88,8208.88,492000000
2008/3/3,09:46:00,8211.42,8211.42,8211.42,8211.42,770000000
2008/3/3,09:47:00,8214.08,8214.08,8214.08,8214.08,458000000
2008/3/3,09:48:00,8212.01,8212.01,8212.01,8212.01,622000000
2008/3/3,09:49:00,8206.18,8206.18,8206.18,8206.18,681000000
2008/3/3,09:50:00,8206.75,8206.75,8206.75,8206.75,485000000
2008/3/3,09:51:00,8205.77,8205.77,8205.77,8205.77,819000000
2008/3/3,09:52:00,8206.06,8206.06,8206.06,8206.06,469000000
2008/3/3,09:53:00,8202.85,8202.85,8202.85,8202.85,611000000
2008/3/3,09:54:00,8201.67,8201.67,8201.67,8201.67,522000000
2008/3/3,09:55:00,8200.27,8200.27,8200.27,8200.27,436000000
2008/3/3,09:56:00,8196.66,8196.66,8196.66,8196.66,602000000
2008/3/3,09:57:00,8199.03,8199.03,8199.03,8199.03,460000000
2008/3/3,09:58:00,8198.73,8198.73,8198.73,8198.73,632000000
2008/3/3,09:59:00,8197.13,8197.13,8197.13,8197.13,545000000
2008/3/3,10:00:00,8196.49,8196.49,8196.49,8196.49,489000000
2008/3/3,10:01:00,8197.10,8197.10,8197.10,8197.10,575000000
2008/3/3,10:02:00,8195.04,8195.04,8195.04,8195.04,451000000
2008/3/3,10:03:00,8193.16,8193.16,8193.16,8193.16,565000000
2008/3/3,10:04:00,8189.59,8189.59,8189.59,8189.59,544000000
2008/3/3,10:05:00,8187.03,8187.03,8187.03,8187.03,549000000
2008/3/3,10:06:00,8184.45,8184.45,8184.45,8184.45,885000000
2008/3/3,10:07:00,8177.96,8177.96,8177.96,8177.96,702000000
2008/3/3,10:08:00,8175.46,8175.46,8175.46,8175.46,774000000
2008/3/3,10:09:00,8174.92,8174.92,8174.92,8174.92,739000000
2008/3/3,10:10:00,8174.40,8174.40,8174.40,8174.40,467000000
2008/3/3,10:11:00,8167.19,8167.19,8167.19,8167.19,620000000
2008/3/3,10:12:00,8165.12,8165.12,8165.12,8165.12,489000000
2008/3/3,10:13:00,8163.83,8163.83,8163.83,8163.83,585000000
2008/3/3,10:14:00,8161.21,8161.21,8161.21,8161.21,510000000
2008/3/3,10:15:00,8158.07,8158.07,8158.07,8158.07,579000000
2008/3/3,10:16:00,8150.79,8150.79,8150.79,8150.79,934000000
2008/3/3,10:17:00,8149.05,8149.05,8149.05,8149.05,526000000
2008/3/3,10:18:00,8147.27,8147.27,8147.27,8147.27,738000000
2008/3/3,10:19:00,8152.01,8152.01,8152.01,8152.01,554000000
2008/3/3,10:20:00,8153.97,8153.97,8153.97,8153.97,432000000
2008/3/3,10:21:00,8154.39,8154.39,8154.39,8154.39,513000000
2008/3/3,10:22:00,8156.11,8156.11,8156.11,8156.11,312000000
2008/3/3,10:23:00,8160.77,8160.77,8160.77,8160.77,375000000
2008/3/3,10:24:00,8163.70,8163.70,8163.70,8163.70,307000000
2008/3/3,10:25:00,8163.39,8163.39,8163.39,8163.39,278000000
2008/3/3,10:26:00,8164.66,8164.66,8164.66,8164.66,448000000
2008/3/3,10:27:00,8165.05,8165.05,8165.05,8165.05,288000000
2008/3/3,10:28:00,8166.23,8166.23,8166.23,8166.23,383000000
2008/3/3,10:29:00,8169.79,8169.79,8169.79,8169.79,257000000
2008/3/3,10:30:00,8167.19,8167.19,8167.19,8167.19,272000000
2008/3/3,10:31:00,8163.98,8163.98,8163.98,8163.98,437000000
2008/3/3,10:32:00,8166.19,8166.19,8166.19,8166.19,217000000
2008/3/3,10:33:00,8168.43,8168.43,8168.43,8168.43,304000000
2008/3/3,10:34:00,8170.79,8170.79,8170.79,8170.79,259000000
2008/3/3,10:35:00,8171.95,8171.95,8171.95,8171.95,343000000
2008/3/3,10:36:00,8175.20,8175.20,8175.20,8175.20,294000000
2008/3/3,10:37:00,8179.58,8179.58,8179.58,8179.58,237000000
2008/3/3,10:38:00,8182.32,8182.32,8182.32,8182.32,368000000
2008/3/3,10:39:00,8179.42,8179.42,8179.42,8179.42,275000000
2008/3/3,10:40:00,8181.95,8181.95,8181.95,8181.95,260000000
2008/3/3,10:41:00,8182.53,8182.53,8182.53,8182.53,387000000
2008/3/3,10:42:00,8182.83,8182.83,8182.83,8182.83,271000000
2008/3/3,10:43:00,8183.32,8183.32,8183.32,8183.32,297000000
2008/3/3,10:44:00,8186.47,8186.47,8186.47,8186.47,234000000
2008/3/3,10:45:00,8181.94,8181.94,8181.94,8181.94,310000000
2008/3/3,10:46:00,8177.37,8177.37,8177.37,8177.37,530000000
2008/3/3,10:47:00,8179.58,8179.58,8179.58,8179.58,333000000
2008/3/3,10:48:00,8181.12,8181.12,8181.12,8181.12,339000000
2008/3/3,10:49:00,8180.18,8180.18,8180.18,8180.18,236000000
2008/3/3,10:50:00,8181.75,8181.75,8181.75,8181.75,252000000
2008/3/3,10:51:00,8187.22,8187.22,8187.22,8187.22,472000000
2008/3/3,10:52:00,8188.70,8188.70,8188.70,8188.70,257000000
2008/3/3,10:53:00,8190.77,8190.77,8190.77,8190.77,304000000
2008/3/3,10:54:00,8192.02,8192.02,8192.02,8192.02,284000000
2008/3/3,10:55:00,8195.41,8195.41,8195.41,8195.41,273000000
2008/3/3,10:56:00,8197.04,8197.04,8197.04,8197.04,323000000
2008/3/3,10:57:00,8197.59,8197.59,8197.59,8197.59,199000000
2008/3/3,10:58:00,8191.01,8191.01,8191.01,8191.01,354000000
2008/3/3,10:59:00,8194.29,8194.29,8194.29,8194.29,269000000
2008/3/3,11:00:00,8195.97,8195.97,8195.97,8195.97,281000000
2008/3/3,11:01:00,8196.22,8196.22,8196.22,8196.22,315000000
2008/3/3,11:02:00,8196.20,8196.20,8196.20,8196.20,209000000
2008/3/3,11:03:00,8197.28,8197.28,8197.28,8197.28,304000000
2008/3/3,11:04:00,8197.11,8197.11,8197.11,8197.11,234000000
2008/3/3,11:05:00,8198.94,8198.94,8198.94,8198.94,251000000
2008/3/3,11:06:00,8200.28,8200.28,8200.28,8200.28,322000000
2008/3/3,11:07:00,8194.74,8194.74,8194.74,8194.74,255000000
2008/3/3,11:08:00,8193.12,8193.12,8193.12,8193.12,439000000
2008/3/3,11:09:00,8195.75,8195.75,8195.75,8195.75,304000000
2008/3/3,11:10:00,8192.99,8192.99,8192.99,8192.99,305000000
2008/3/3,11:11:00,8197.12,8197.12,8197.12,8197.12,336000000
2008/3/3,11:12:00,8197.38,8197.38,8197.38,8197.38,231000000
2008/3/3,11:13:00,8198.94,8198.94,8198.94,8198.94,295000000
2008/3/3,11:14:00,8201.42,8201.42,8201.42,8201.42,234000000
2008/3/3,11:15:00,8201.49,8201.49,8201.49,8201.49,250000000
2008/3/3,11:16:00,8203.59,8203.59,8203.59,8203.59,311000000
2008/3/3,11:17:00,8203.42,8203.42,8203.42,8203.42,269000000
2008/3/3,11:18:00,8206.30,8206.30,8206.30,8206.30,384000000
2008/3/3,11:19:00,8206.80,8206.80,8206.80,8206.80,258000000
2008/3/3,11:20:00,8210.54,8210.54,8210.54,8210.54,267000000
2008/3/3,11:21:00,8212.67,8212.67,8212.67,8212.67,496000000
2008/3/3,11:22:00,8214.38,8214.38,8214.38,8214.38,324000000
2008/3/3,11:23:00,8216.28,8216.28,8216.28,8216.28,459000000
2008/3/3,11:24:00,8215.06,8215.06,8215.06,8215.06,416000000
2008/3/3,11:25:00,8214.99,8214.99,8214.99,8214.99,338000000
2008/3/3,11:26:00,8213.63,8213.63,8213.63,8213.63,435000000
2008/3/3,11:27:00,8213.59,8213.59,8213.59,8213.59,268000000
2008/3/3,11:28:00,8215.79,8215.79,8215.79,8215.79,405000000
2008/3/3,11:29:00,8217.53,8217.53,8217.53,8217.53,286000000
2008/3/3,11:30:00,8216.93,8216.93,8216.93,8216.93,291000000
2008/3/3,11:31:00,8215.35,8215.35,8215.35,8215.35,329000000
2008/3/3,11:32:00,8216.27,8216.27,8216.27,8216.27,286000000
2008/3/3,11:33:00,8218.13,8218.13,8218.13,8218.13,392000000
2008/3/3,11:34:00,8216.56,8216.56,8216.56,8216.56,270000000
2008/3/3,11:35:00,8218.65,8218.65,8218.65,8218.65,266000000
2008/3/3,11:36:00,8216.36,8216.36,8216.36,8216.36,281000000
2008/3/3,11:37:00,8218.86,8218.86,8218.86,8218.86,206000000
2008/3/3,11:38:00,8220.34,8220.34,8220.34,8220.34,273000000
2008/3/3,11:39:00,8221.94,8221.94,8221.94,8221.94,245000000
2008/3/3,11:40:00,8223.90,8223.90,8223.90,8223.90,332000000
2008/3/3,11:41:00,8229.28,8229.28,8229.28,8229.28,462000000
2008/3/3,11:42:00,8233.01,8233.01,8233.01,8233.01,323000000
2008/3/3,11:43:00,8236.67,8236.67,8236.67,8236.67,473000000
2008/3/3,11:44:00,8237.97,8237.97,8237.97,8237.97,339000000
2008/3/3,11:45:00,8241.45,8241.45,8241.45,8241.45,312000000
2008/3/3,11:46:00,8245.16,8245.16,8245.16,8245.16,474000000
2008/3/3,11:47:00,8245.64,8245.64,8245.64,8245.64,342000000
2008/3/3,11:48:00,8247.31,8247.31,8247.31,8247.31,436000000
2008/3/3,11:49:00,8246.91,8246.91,8246.91,8246.91,394000000
2008/3/3,11:50:00,8245.71,8245.71,8245.71,8245.71,405000000
2008/3/3,11:51:00,8242.18,8242.18,8242.18,8242.18,509000000
2008/3/3,11:52:00,8240.04,8240.04,8240.04,8240.04,289000000
2008/3/3,11:53:00,8236.68,8236.68,8236.68,8236.68,406000000
2008/3/3,11:54:00,8233.76,8233.76,8233.76,8233.76,333000000
2008/3/3,11:55:00,8233.55,8233.55,8233.55,8233.55,330000000
2008/3/3,11:56:00,8234.42,8234.42,8234.42,8234.42,463000000
2008/3/3,11:57:00,8236.13,8236.13,8236.13,8236.13,209000000
2008/3/3,11:58:00,8236.78,8236.78,8236.78,8236.78,297000000
2008/3/3,11:59:00,8238.92,8238.92,8238.92,8238.92,312000000
2008/3/3,12:00:00,8238.45,8238.45,8238.45,8238.45,245000000
2008/3/3,12:01:00,8238.81,8238.81,8238.81,8238.81,336000000
2008/3/3,12:02:00,8238.54,8238.54,8238.54,8238.54,250000000
2008/3/3,12:03:00,8240.18,8240.18,8240.18,8240.18,354000000
2008/3/3,12:04:00,8241.19,8241.19,8241.19,8241.19,251000000
2008/3/3,12:05:00,8239.52,8239.52,8239.52,8239.52,242000000
2008/3/3,12:06:00,8239.39,8239.39,8239.39,8239.39,366000000
2008/3/3,12:07:00,8239.53,8239.53,8239.53,8239.53,207000000
2008/3/3,12:08:00,8239.91,8239.91,8239.91,8239.91,318000000
2008/3/3,12:09:00,8237.65,8237.65,8237.65,8237.65,267000000
2008/3/3,12:10:00,8237.59,8237.59,8237.59,8237.59,384000000
2008/3/3,12:11:00,8242.70,8242.70,8242.70,8242.70,816000000
2008/3/3,12:12:00,8243.84,8243.84,8243.84,8243.84,564000000
2008/3/3,12:13:00,8247.48,8247.48,8247.48,8247.48,473000000
2008/3/3,12:14:00,8249.56,8249.56,8249.56,8249.56,361000000
2008/3/3,12:15:00,8250.15,8250.15,8250.15,8250.15,336000000
2008/3/3,12:16:00,8251.88,8251.88,8251.88,8251.88,500000000
2008/3/3,12:17:00,8254.24,8254.24,8254.24,8254.24,305000000
2008/3/3,12:18:00,8255.91,8255.91,8255.91,8255.91,401000000
2008/3/3,12:19:00,8260.06,8260.06,8260.06,8260.06,369000000
2008/3/3,12:20:00,8260.49,8260.49,8260.49,8260.49,338000000
2008/3/3,12:21:00,8258.61,8258.61,8258.61,8258.61,401000000
2008/3/3,12:22:00,8258.01,8258.01,8258.01,8258.01,298000000
2008/3/3,12:23:00,8255.62,8255.62,8255.62,8255.62,451000000
2008/3/3,12:24:00,8249.79,8249.79,8249.79,8249.79,442000000
2008/3/3,12:25:00,8251.83,8251.83,8251.83,8251.83,359000000
2008/3/3,12:26:00,8248.38,8248.38,8248.38,8248.38,440000000
2008/3/3,12:27:00,8245.69,8245.69,8245.69,8245.69,345000000
2008/3/3,12:28:00,8246.88,8246.88,8246.88,8246.88,340000000
2008/3/3,12:29:00,8245.51,8245.51,8245.51,8245.51,308000000
2008/3/3,12:30:00,8246.26,8246.26,8246.26,8246.26,294000000
2008/3/3,12:31:00,8246.34,8246.34,8246.34,8246.34,437000000
2008/3/3,12:32:00,8244.02,8244.02,8244.02,8244.02,251000000
2008/3/3,12:33:00,8240.64,8240.64,8240.64,8240.64,418000000
2008/3/3,12:34:00,8238.98,8238.98,8238.98,8238.98,288000000
2008/3/3,12:35:00,8236.69,8236.69,8236.69,8236.69,248000000
2008/3/3,12:36:00,8235.14,8235.14,8235.14,8235.14,414000000
2008/3/3,12:37:00,8234.41,8234.41,8234.41,8234.41,253000000
2008/3/3,12:38:00,8232.90,8232.90,8232.90,8232.90,317000000
2008/3/3,12:39:00,8231.63,8231.63,8231.63,8231.63,310000000
2008/3/3,12:40:00,8230.71,8230.71,8230.71,8230.71,307000000
2008/3/3,12:41:00,8231.01,8231.01,8231.01,8231.01,402000000
2008/3/3,12:42:00,8232.79,8232.79,8232.79,8232.79,262000000
2008/3/3,12:43:00,8234.09,8234.09,8234.09,8234.09,381000000
2008/3/3,12:44:00,8235.00,8235.00,8235.00,8235.00,267000000
2008/3/3,12:45:00,8234.74,8234.74,8234.74,8234.74,262000000
2008/3/3,12:46:00,8236.00,8236.00,8236.00,8236.00,401000000
2008/3/3,12:47:00,8237.06,8237.06,8237.06,8237.06,313000000
2008/3/3,12:48:00,8237.91,8237.91,8237.91,8237.91,305000000
2008/3/3,12:49:00,8238.22,8238.22,8238.22,8238.22,233000000
2008/3/3,12:50:00,8239.58,8239.58,8239.58,8239.58,318000000
2008/3/3,12:51:00,8239.11,8239.11,8239.11,8239.11,330000000
2008/3/3,12:52:00,8241.56,8241.56,8241.56,8241.56,270000000
2008/3/3,12:53:00,8240.97,8240.97,8240.97,8240.97,375000000
2008/3/3,12:54:00,8243.81,8243.81,8243.81,8243.81,308000000
2008/3/3,12:55:00,8245.97,8245.97,8245.97,8245.97,356000000
2008/3/3,12:56:00,8248.33,8248.33,8248.33,8248.33,407000000
2008/3/3,12:57:00,8247.48,8247.48,8247.48,8247.48,290000000
2008/3/3,12:58:00,8252.34,8252.34,8252.34,8252.34,532000000
2008/3/3,12:59:00,8254.17,8254.17,8254.17,8254.17,431000000
2008/3/3,13:00:00,8256.77,8256.77,8256.77,8256.77,415000000
2008/3/3,13:01:00,8259.21,8259.21,8259.21,8259.21,658000000
2008/3/3,13:02:00,8261.07,8261.07,8261.07,8261.07,426000000
2008/3/3,13:03:00,8263.22,8263.22,8263.22,8263.22,560000000
2008/3/3,13:04:00,8264.81,8264.81,8264.81,8264.81,364000000
2008/3/3,13:05:00,8264.49,8264.49,8264.49,8264.49,408000000
2008/3/3,13:06:00,8263.41,8263.41,8263.41,8263.41,524000000
2008/3/3,13:07:00,8263.62,8263.62,8263.62,8263.62,377000000
2008/3/3,13:08:00,8262.46,8262.46,8262.46,8262.46,460000000
2008/3/3,13:09:00,8263.04,8263.04,8263.04,8263.04,442000000
2008/3/3,13:10:00,8263.13,8263.13,8263.13,8263.13,398000000
2008/3/3,13:11:00,8265.70,8265.70,8265.70,8265.70,549000000
2008/3/3,13:12:00,8265.04,8265.04,8265.04,8265.04,343000000
2008/3/3,13:13:00,8265.85,8265.85,8265.85,8265.85,547000000
2008/3/3,13:14:00,8265.59,8265.59,8265.59,8265.59,396000000
2008/3/3,13:15:00,8265.29,8265.29,8265.29,8265.29,450000000
2008/3/3,13:16:00,8263.39,8263.39,8263.39,8263.39,540000000
2008/3/3,13:17:00,8262.68,8262.68,8262.68,8262.68,493000000
2008/3/3,13:18:00,8261.53,8261.53,8261.53,8261.53,655000000
2008/3/3,13:19:00,8260.17,8260.17,8260.17,8260.17,601000000
2008/3/3,13:20:00,8256.19,8256.19,8256.19,8256.19,565000000
2008/3/3,13:21:00,8256.46,8256.46,8256.46,8256.46,736000000
2008/3/3,13:22:00,8252.92,8252.92,8252.92,8252.92,504000000
2008/3/3,13:23:00,8250.20,8250.20,8250.20,8250.20,722000000
2008/3/3,13:24:00,8250.41,8250.41,8250.41,8250.41,616000000
2008/3/3,13:25:00,8251.08,8251.08,8251.08,8251.08,556000000
2008/3/3,13:26:00,8251.08,8251.08,8251.08,8251.08,0
2008/3/3,13:27:00,8251.08,8251.08,8251.08,8251.08,0
2008/3/3,13:28:00,8251.08,8251.08,8251.08,8251.08,0
2008/3/3,13:29:00,8251.08,8251.08,8251.08,8251.08,0
2008/3/3,13:30:00,8262.87,8262.87,8262.87,8262.87,1188032512
2008/3/4,09:01:00,8279.02,8279.02,8279.02,8279.02,4031000064
2008/3/4,09:02:00,8294.30,8294.30,8294.30,8294.30,1017000000
2008/3/4,09:03:00,8301.23,8301.23,8301.23,8301.23,1143000064
2008/3/4,09:04:00,8307.21,8307.21,8307.21,8307.21,1087000064
2008/3/4,09:05:00,8309.47,8309.47,8309.47,8309.47,950000000
2008/3/4,09:06:00,8305.99,8305.99,8305.99,8305.99,1392000000
2008/3/4,09:07:00,8300.28,8300.28,8300.28,8300.28,941000000
2008/3/4,09:08:00,8300.40,8300.40,8300.40,8300.40,941000000
2008/3/4,09:09:00,8300.54,8300.54,8300.54,8300.54,985000000
2008/3/4,09:10:00,8299.18,8299.18,8299.18,8299.18,863000000
2008/3/4,09:11:00,8296.17,8296.17,8296.17,8296.17,1073000000
2008/3/4,09:12:00,8297.81,8297.81,8297.81,8297.81,687000000
2008/3/4,09:13:00,8294.55,8294.55,8294.55,8294.55,965000000
2008/3/4,09:14:00,8288.98,8288.98,8288.98,8288.98,895000000
2008/3/4,09:15:00,8286.94,8286.94,8286.94,8286.94,642000000
2008/3/4,09:16:00,8286.35,8286.35,8286.35,8286.35,1208000000
2008/3/4,09:17:00,8286.40,8286.40,8286.40,8286.40,722000000
2008/3/4,09:18:00,8287.60,8287.60,8287.60,8287.60,780000000
2008/3/4,09:19:00,8288.53,8288.53,8288.53,8288.53,754000000
2008/3/4,09:20:00,8291.20,8291.20,8291.20,8291.20,640000000
2008/3/4,09:21:00,8296.20,8296.20,8296.20,8296.20,1011000000
2008/3/4,09:22:00,8300.22,8300.22,8300.22,8300.22,693000000
2008/3/4,09:23:00,8307.21,8307.21,8307.21,8307.21,898000000
2008/3/4,09:24:00,8309.00,8309.00,8309.00,8309.00,720000000
2008/3/4,09:25:00,8314.01,8314.01,8314.01,8314.01,684000000
2008/3/4,09:26:00,8318.73,8318.73,8318.73,8318.73,1166000000
2008/3/4,09:27:00,8326.83,8326.83,8326.83,8326.83,802000000
2008/3/4,09:28:00,8329.66,8329.66,8329.66,8329.66,930000000
2008/3/4,09:29:00,8333.41,8333.41,8333.41,8333.41,943000000
2008/3/4,09:30:00,8331.49,8331.49,8331.49,8331.49,708000000
2008/3/4,09:31:00,8329.42,8329.42,8329.42,8329.42,972000000
2008/3/4,09:32:00,8330.49,8330.49,8330.49,8330.49,633000000
2008/3/4,09:33:00,8326.91,8326.91,8326.91,8326.91,637000000
2008/3/4,09:34:00,8325.08,8325.08,8325.08,8325.08,675000000
2008/3/4,09:35:00,8324.00,8324.00,8324.00,8324.00,499000000
2008/3/4,09:36:00,8317.29,8317.29,8317.29,8317.29,739000000
2008/3/4,09:37:00,8317.33,8317.33,8317.33,8317.33,467000000
2008/3/4,09:38:00,8320.30,8320.30,8320.30,8320.30,680000000
2008/3/4,09:39:00,8320.11,8320.11,8320.11,8320.11,602000000
2008/3/4,09:40:00,8323.51,8323.51,8323.51,8323.51,509000000
2008/3/4,09:41:00,8325.33,8325.33,8325.33,8325.33,793000000
2008/3/4,09:42:00,8332.32,8332.32,8332.32,8332.32,556000000
2008/3/4,09:43:00,8336.78,8336.78,8336.78,8336.78,702000000
2008/3/4,09:44:00,8341.28,8341.28,8341.28,8341.28,755000000
2008/3/4,09:45:00,8353.41,8353.41,8353.41,8353.41,1058000000
2008/3/4,09:46:00,8369.90,8369.90,8369.90,8369.90,1287000064
2008/3/4,09:47:00,8382.62,8382.62,8382.62,8382.62,1041000000
2008/3/4,09:48:00,8397.83,8397.83,8397.83,8397.83,1390000000
2008/3/4,09:49:00,8401.83,8401.83,8401.83,8401.83,1232999936
2008/3/4,09:50:00,8395.55,8395.55,8395.55,8395.55,797000000
2008/3/4,09:51:00,8392.74,8392.74,8392.74,8392.74,1049000000
2008/3/4,09:52:00,8389.93,8389.93,8389.93,8389.93,712000000
2008/3/4,09:53:00,8394.48,8394.48,8394.48,8394.48,854000000
2008/3/4,09:54:00,8399.02,8399.02,8399.02,8399.02,831000000
2008/3/4,09:55:00,8398.69,8398.69,8398.69,8398.69,528000000
2008/3/4,09:56:00,8394.99,8394.99,8394.99,8394.99,631000000
2008/3/4,09:57:00,8391.37,8391.37,8391.37,8391.37,452000000
2008/3/4,09:58:00,8383.98,8383.98,8383.98,8383.98,620000000
2008/3/4,09:59:00,8381.58,8381.58,8381.58,8381.58,626000000
2008/3/4,10:00:00,8380.94,8380.94,8380.94,8380.94,427000000
2008/3/4,10:01:00,8386.42,8386.42,8386.42,8386.42,832000000
2008/3/4,10:02:00,8401.69,8401.69,8401.69,8401.69,635000000
2008/3/4,10:03:00,8414.18,8414.18,8414.18,8414.18,869000000
2008/3/4,10:04:00,8417.95,8417.95,8417.95,8417.95,746000000
2008/3/4,10:05:00,8418.42,8418.42,8418.42,8418.42,664000000
2008/3/4,10:06:00,8416.97,8416.97,8416.97,8416.97,872000000
2008/3/4,10:07:00,8418.91,8418.91,8418.91,8418.91,506000000
2008/3/4,10:08:00,8416.42,8416.42,8416.42,8416.42,692000000
2008/3/4,10:09:00,8418.70,8418.70,8418.70,8418.70,551000000
2008/3/4,10:10:00,8417.41,8417.41,8417.41,8417.41,446000000
2008/3/4,10:11:00,8411.06,8411.06,8411.06,8411.06,621000000
2008/3/4,10:12:00,8407.38,8407.38,8407.38,8407.38,446000000
2008/3/4,10:13:00,8406.36,8406.36,8406.36,8406.36,593000000
2008/3/4,10:14:00,8402.90,8402.90,8402.90,8402.90,455000000
2008/3/4,10:15:00,8399.11,8399.11,8399.11,8399.11,436000000
2008/3/4,10:16:00,8397.13,8397.13,8397.13,8397.13,561000000
2008/3/4,10:17:00,8397.31,8397.31,8397.31,8397.31,381000000
2008/3/4,10:18:00,8393.10,8393.10,8393.10,8393.10,475000000
2008/3/4,10:19:00,8393.66,8393.66,8393.66,8393.66,383000000
2008/3/4,10:20:00,8393.20,8393.20,8393.20,8393.20,382000000
2008/3/4,10:21:00,8392.56,8392.56,8392.56,8392.56,443000000
2008/3/4,10:22:00,8391.37,8391.37,8391.37,8391.37,319000000
2008/3/4,10:23:00,8390.79,8390.79,8390.79,8390.79,442000000
2008/3/4,10:24:00,8391.91,8391.91,8391.91,8391.91,461000000
2008/3/4,10:25:00,8391.50,8391.50,8391.50,8391.50,291000000
2008/3/4,10:26:00,8393.14,8393.14,8393.14,8393.14,465000000
2008/3/4,10:27:00,8393.23,8393.23,8393.23,8393.23,337000000
2008/3/4,10:28:00,8393.12,8393.12,8393.12,8393.12,480000000
2008/3/4,10:29:00,8393.34,8393.34,8393.34,8393.34,382000000
2008/3/4,10:30:00,8397.11,8397.11,8397.11,8397.11,416000000
2008/3/4,10:31:00,8406.32,8406.32,8406.32,8406.32,837000000
2008/3/4,10:32:00,8414.20,8414.20,8414.20,8414.20,464000000
2008/3/4,10:33:00,8419.74,8419.74,8419.74,8419.74,829000000
2008/3/4,10:34:00,8426.77,8426.77,8426.77,8426.77,712000000
2008/3/4,10:35:00,8430.43,8430.43,8430.43,8430.43,574000000
2008/3/4,10:36:00,8432.59,8432.59,8432.59,8432.59,809000000
2008/3/4,10:37:00,8434.53,8434.53,8434.53,8434.53,584000000
2008/3/4,10:38:00,8430.39,8430.39,8430.39,8430.39,684000000
2008/3/4,10:39:00,8429.03,8429.03,8429.03,8429.03,525000000
2008/3/4,10:40:00,8426.94,8426.94,8426.94,8426.94,427000000
2008/3/4,10:41:00,8423.42,8423.42,8423.42,8423.42,573000000
2008/3/4,10:42:00,8423.13,8423.13,8423.13,8423.13,401000000
2008/3/4,10:43:00,8424.59,8424.59,8424.59,8424.59,519000000
2008/3/4,10:44:00,8426.94,8426.94,8426.94,8426.94,530000000
2008/3/4,10:45:00,8427.42,8427.42,8427.42,8427.42,439000000
2008/3/4,10:46:00,8425.20,8425.20,8425.20,8425.20,601000000
2008/3/4,10:47:00,8421.88,8421.88,8421.88,8421.88,444000000
2008/3/4,10:48:00,8418.43,8418.43,8418.43,8418.43,622000000
2008/3/4,10:49:00,8416.96,8416.96,8416.96,8416.96,463000000
2008/3/4,10:50:00,8417.75,8417.75,8417.75,8417.75,397000000
2008/3/4,10:51:00,8416.56,8416.56,8416.56,8416.56,513000000
2008/3/4,10:52:00,8417.22,8417.22,8417.22,8417.22,419000000
2008/3/4,10:53:00,8420.28,8420.28,8420.28,8420.28,666000000
2008/3/4,10:54:00,8423.66,8423.66,8423.66,8423.66,543000000
2008/3/4,10:55:00,8429.66,8429.66,8429.66,8429.66,680000000
2008/3/4,10:56:00,8431.52,8431.52,8431.52,8431.52,644000000
2008/3/4,10:57:00,8431.64,8431.64,8431.64,8431.64,447000000
2008/3/4,10:58:00,8433.89,8433.89,8433.89,8433.89,584000000
2008/3/4,10:59:00,8432.84,8432.84,8432.84,8432.84,427000000
2008/3/4,11:00:00,8433.50,8433.50,8433.50,8433.50,418000000
2008/3/4,11:01:00,8433.45,8433.45,8433.45,8433.45,569000000
2008/3/4,11:02:00,8434.21,8434.21,8434.21,8434.21,433000000
2008/3/4,11:03:00,8434.20,8434.20,8434.20,8434.20,656000000
2008/3/4,11:04:00,8435.14,8435.14,8435.14,8435.14,407000000
2008/3/4,11:05:00,8432.71,8432.71,8432.71,8432.71,461000000
2008/3/4,11:06:00,8432.54,8432.54,8432.54,8432.54,566000000
2008/3/4,11:07:00,8429.70,8429.70,8429.70,8429.70,346000000
2008/3/4,11:08:00,8428.71,8428.71,8428.71,8428.71,514000000
2008/3/4,11:09:00,8427.45,8427.45,8427.45,8427.45,420000000
2008/3/4,11:10:00,8425.69,8425.69,8425.69,8425.69,398000000
2008/3/4,11:11:00,8423.97,8423.97,8423.97,8423.97,494000000
2008/3/4,11:12:00,8430.49,8430.49,8430.49,8430.49,451000000
2008/3/4,11:13:00,8437.20,8437.20,8437.20,8437.20,767000000
2008/3/4,11:14:00,8440.80,8440.80,8440.80,8440.80,435000000
2008/3/4,11:15:00,8443.03,8443.03,8443.03,8443.03,396000000
2008/3/4,11:16:00,8443.46,8443.46,8443.46,8443.46,759000000
2008/3/4,11:17:00,8442.60,8442.60,8442.60,8442.60,486000000
2008/3/4,11:18:00,8444.44,8444.44,8444.44,8444.44,663000000
2008/3/4,11:19:00,8446.37,8446.37,8446.37,8446.37,511000000
2008/3/4,11:20:00,8449.92,8449.92,8449.92,8449.92,624000000
2008/3/4,11:21:00,8455.86,8455.86,8455.86,8455.86,825000000
2008/3/4,11:22:00,8456.38,8456.38,8456.38,8456.38,633000000
2008/3/4,11:23:00,8456.72,8456.72,8456.72,8456.72,886000000
2008/3/4,11:24:00,8459.19,8459.19,8459.19,8459.19,783000000
2008/3/4,11:25:00,8456.24,8456.24,8456.24,8456.24,541000000
2008/3/4,11:26:00,8453.53,8453.53,8453.53,8453.53,649000000
2008/3/4,11:27:00,8452.10,8452.10,8452.10,8452.10,448000000
2008/3/4,11:28:00,8450.54,8450.54,8450.54,8450.54,582000000
2008/3/4,11:29:00,8446.43,8446.43,8446.43,8446.43,433000000
2008/3/4,11:30:00,8444.84,8444.84,8444.84,8444.84,406000000
2008/3/4,11:31:00,8443.04,8443.04,8443.04,8443.04,510000000
2008/3/4,11:32:00,8440.48,8440.48,8440.48,8440.48,463000000
2008/3/4,11:33:00,8439.04,8439.04,8439.04,8439.04,553000000
2008/3/4,11:34:00,8434.05,8434.05,8434.05,8434.05,404000000
2008/3/4,11:35:00,8434.33,8434.33,8434.33,8434.33,396000000
2008/3/4,11:36:00,8434.62,8434.62,8434.62,8434.62,544000000
2008/3/4,11:37:00,8436.81,8436.81,8436.81,8436.81,457000000
2008/3/4,11:38:00,8436.80,8436.80,8436.80,8436.80,458000000
2008/3/4,11:39:00,8435.87,8435.87,8435.87,8435.87,350000000
2008/3/4,11:40:00,8433.28,8433.28,8433.28,8433.28,326000000
2008/3/4,11:41:00,8434.15,8434.15,8434.15,8434.15,587000000
2008/3/4,11:42:00,8438.84,8438.84,8438.84,8438.84,434000000
2008/3/4,11:43:00,8441.57,8441.57,8441.57,8441.57,515000000
2008/3/4,11:44:00,8444.44,8444.44,8444.44,8444.44,360000000
2008/3/4,11:45:00,8443.57,8443.57,8443.57,8443.57,360000000
2008/3/4,11:46:00,8443.96,8443.96,8443.96,8443.96,455000000
2008/3/4,11:47:00,8441.33,8441.33,8441.33,8441.33,337000000
2008/3/4,11:48:00,8442.71,8442.71,8442.71,8442.71,396000000
2008/3/4,11:49:00,8441.23,8441.23,8441.23,8441.23,370000000
2008/3/4,11:50:00,8439.29,8439.29,8439.29,8439.29,409000000
2008/3/4,11:51:00,8437.55,8437.55,8437.55,8437.55,551000000
2008/3/4,11:52:00,8435.78,8435.78,8435.78,8435.78,396000000
2008/3/4,11:53:00,8433.62,8433.62,8433.62,8433.62,571000000
2008/3/4,11:54:00,8434.30,8434.30,8434.30,8434.30,368000000
2008/3/4,11:55:00,8433.08,8433.08,8433.08,8433.08,407000000
2008/3/4,11:56:00,8431.64,8431.64,8431.64,8431.64,582000000
2008/3/4,11:57:00,8431.12,8431.12,8431.12,8431.12,425000000
2008/3/4,11:58:00,8427.15,8427.15,8427.15,8427.15,530000000
2008/3/4,11:59:00,8426.79,8426.79,8426.79,8426.79,432000000
2008/3/4,12:00:00,8424.36,8424.36,8424.36,8424.36,444000000
2008/3/4,12:01:00,8421.17,8421.17,8421.17,8421.17,543000000
2008/3/4,12:02:00,8418.66,8418.66,8418.66,8418.66,400000000
2008/3/4,12:03:00,8415.53,8415.53,8415.53,8415.53,500000000
2008/3/4,12:04:00,8414.32,8414.32,8414.32,8414.32,425000000
2008/3/4,12:05:00,8413.70,8413.70,8413.70,8413.70,434000000
2008/3/4,12:06:00,8411.60,8411.60,8411.60,8411.60,531000000
2008/3/4,12:07:00,8411.09,8411.09,8411.09,8411.09,416000000
2008/3/4,12:08:00,8411.50,8411.50,8411.50,8411.50,506000000
2008/3/4,12:09:00,8413.35,8413.35,8413.35,8413.35,345000000
2008/3/4,12:10:00,8411.49,8411.49,8411.49,8411.49,378000000
2008/3/4,12:11:00,8409.57,8409.57,8409.57,8409.57,476000000
2008/3/4,12:12:00,8408.01,8408.01,8408.01,8408.01,297000000
2008/3/4,12:13:00,8408.63,8408.63,8408.63,8408.63,455000000
2008/3/4,12:14:00,8410.18,8410.18,8410.18,8410.18,430000000
2008/3/4,12:15:00,8412.65,8412.65,8412.65,8412.65,388000000
2008/3/4,12:16:00,8412.15,8412.15,8412.15,8412.15,641000000
2008/3/4,12:17:00,8410.01,8410.01,8410.01,8410.01,299000000
2008/3/4,12:18:00,8411.88,8411.88,8411.88,8411.88,378000000
2008/3/4,12:19:00,8409.31,8409.31,8409.31,8409.31,277000000
2008/3/4,12:20:00,8410.72,8410.72,8410.72,8410.72,313000000
2008/3/4,12:21:00,8411.04,8411.04,8411.04,8411.04,401000000
2008/3/4,12:22:00,8409.60,8409.60,8409.60,8409.60,290000000
2008/3/4,12:23:00,8409.33,8409.33,8409.33,8409.33,404000000
2008/3/4,12:24:00,8407.63,8407.63,8407.63,8407.63,311000000
2008/3/4,12:25:00,8407.24,8407.24,8407.24,8407.24,369000000
2008/3/4,12:26:00,8403.29,8403.29,8403.29,8403.29,475000000
2008/3/4,12:27:00,8399.96,8399.96,8399.96,8399.96,367000000
2008/3/4,12:28:00,8399.71,8399.71,8399.71,8399.71,606000000
2008/3/4,12:29:00,8397.00,8397.00,8397.00,8397.00,446000000
2008/3/4,12:30:00,8395.50,8395.50,8395.50,8395.50,431000000
2008/3/4,12:31:00,8393.56,8393.56,8393.56,8393.56,579000000
2008/3/4,12:32:00,8392.64,8392.64,8392.64,8392.64,418000000
2008/3/4,12:33:00,8394.67,8394.67,8394.67,8394.67,462000000
2008/3/4,12:34:00,8400.02,8400.02,8400.02,8400.02,448000000
2008/3/4,12:35:00,8399.60,8399.60,8399.60,8399.60,355000000
2008/3/4,12:36:00,8403.18,8403.18,8403.18,8403.18,473000000
2008/3/4,12:37:00,8401.26,8401.26,8401.26,8401.26,286000000
2008/3/4,12:38:00,8401.43,8401.43,8401.43,8401.43,357000000
2008/3/4,12:39:00,8403.26,8403.26,8403.26,8403.26,273000000
2008/3/4,12:40:00,8404.72,8404.72,8404.72,8404.72,288000000
2008/3/4,12:41:00,8405.17,8405.17,8405.17,8405.17,362000000
2008/3/4,12:42:00,8404.13,8404.13,8404.13,8404.13,250000000
2008/3/4,12:43:00,8405.95,8405.95,8405.95,8405.95,359000000
2008/3/4,12:44:00,8408.53,8408.53,8408.53,8408.53,341000000
2008/3/4,12:45:00,8409.42,8409.42,8409.42,8409.42,429000000
2008/3/4,12:46:00,8409.75,8409.75,8409.75,8409.75,472000000
2008/3/4,12:47:00,8413.53,8413.53,8413.53,8413.53,341000000
2008/3/4,12:48:00,8418.34,8418.34,8418.34,8418.34,505000000
2008/3/4,12:49:00,8420.75,8420.75,8420.75,8420.75,604000000
2008/3/4,12:50:00,8426.84,8426.84,8426.84,8426.84,597000000
2008/3/4,12:51:00,8429.46,8429.46,8429.46,8429.46,597000000
2008/3/4,12:52:00,8432.33,8432.33,8432.33,8432.33,368000000
2008/3/4,12:53:00,8433.93,8433.93,8433.93,8433.93,528000000
2008/3/4,12:54:00,8434.46,8434.46,8434.46,8434.46,356000000
2008/3/4,12:55:00,8434.45,8434.45,8434.45,8434.45,389000000
2008/3/4,12:56:00,8432.22,8432.22,8432.22,8432.22,487000000
2008/3/4,12:57:00,8429.32,8429.32,8429.32,8429.32,282000000
2008/3/4,12:58:00,8426.40,8426.40,8426.40,8426.40,433000000
2008/3/4,12:59:00,8427.64,8427.64,8427.64,8427.64,354000000
2008/3/4,13:00:00,8426.50,8426.50,8426.50,8426.50,298000000
2008/3/4,13:01:00,8427.65,8427.65,8427.65,8427.65,483000000
2008/3/4,13:02:00,8432.19,8432.19,8432.19,8432.19,431000000
2008/3/4,13:03:00,8435.34,8435.34,8435.34,8435.34,578000000
2008/3/4,13:04:00,8440.85,8440.85,8440.85,8440.85,544000000
2008/3/4,13:05:00,8444.04,8444.04,8444.04,8444.04,683000000
2008/3/4,13:06:00,8449.86,8449.86,8449.86,8449.86,761000000
2008/3/4,13:07:00,8453.19,8453.19,8453.19,8453.19,592000000
2008/3/4,13:08:00,8456.26,8456.26,8456.26,8456.26,1047000000
2008/3/4,13:09:00,8462.55,8462.55,8462.55,8462.55,1108999936
2008/3/4,13:10:00,8462.67,8462.67,8462.67,8462.67,863000000
2008/3/4,13:11:00,8463.96,8463.96,8463.96,8463.96,854000000
2008/3/4,13:12:00,8466.42,8466.42,8466.42,8466.42,634000000
2008/3/4,13:13:00,8461.60,8461.60,8461.60,8461.60,766000000
2008/3/4,13:14:00,8463.54,8463.54,8463.54,8463.54,626000000
2008/3/4,13:15:00,8466.01,8466.01,8466.01,8466.01,831000000
2008/3/4,13:16:00,8471.07,8471.07,8471.07,8471.07,896000000
2008/3/4,13:17:00,8469.23,8469.23,8469.23,8469.23,521000000
2008/3/4,13:18:00,8466.88,8466.88,8466.88,8466.88,731000000
2008/3/4,13:19:00,8465.75,8465.75,8465.75,8465.75,656000000
2008/3/4,13:20:00,8464.77,8464.77,8464.77,8464.77,705000000
2008/3/4,13:21:00,8464.08,8464.08,8464.08,8464.08,941000000
2008/3/4,13:22:00,8466.09,8466.09,8466.09,8466.09,660000000
2008/3/4,13:23:00,8467.40,8467.40,8467.40,8467.40,1011000000
2008/3/4,13:24:00,8464.73,8464.73,8464.73,8464.73,788000000
2008/3/4,13:25:00,8461.70,8461.70,8461.70,8461.70,770000000
2008/3/4,13:26:00,8461.70,8461.70,8461.70,8461.70,0
2008/3/4,13:27:00,8461.70,8461.70,8461.70,8461.70,0
2008/3/4,13:28:00,8461.70,8461.70,8461.70,8461.70,0
2008/3/4,13:29:00,8461.70,8461.70,8461.70,8461.70,0
2008/3/4,13:30:00,8470.11,8470.11,8470.11,8470.11,2601032704
2008/3/5,09:01:00,8493.97,8493.97,8493.97,8493.97,1208032768
2008/3/5,09:02:00,8493.19,8493.19,8493.19,8493.19,1448000000
2008/3/5,09:03:00,8490.35,8490.35,8490.35,8490.35,1487000064
2008/3/5,09:04:00,8487.02,8487.02,8487.02,8487.02,1515000064
2008/3/5,09:05:00,8486.36,8486.36,8486.36,8486.36,1306000000
2008/3/5,09:06:00,8483.75,8483.75,8483.75,8483.75,1628000000
2008/3/5,09:07:00,8481.15,8481.15,8481.15,8481.15,1112000000
2008/3/5,09:08:00,8476.78,8476.78,8476.78,8476.78,1231000064
2008/3/5,09:09:00,8474.29,8474.29,8474.29,8474.29,1200000000
2008/3/5,09:10:00,8477.17,8477.17,8477.17,8477.17,1045000000
2008/3/5,09:11:00,8474.53,8474.53,8474.53,8474.53,1304999936
2008/3/5,09:12:00,8473.78,8473.78,8473.78,8473.78,1008000000
2008/3/5,09:13:00,8476.71,8476.71,8476.71,8476.71,1156000000
2008/3/5,09:14:00,8477.82,8477.82,8477.82,8477.82,1176999936
2008/3/5,09:15:00,8483.78,8483.78,8483.78,8483.78,1104000000
2008/3/5,09:16:00,8495.80,8495.80,8495.80,8495.80,1544999936
2008/3/5,09:17:00,8507.27,8507.27,8507.27,8507.27,1179000064
2008/3/5,09:18:00,8518.70,8518.70,8518.70,8518.70,1400999936
2008/3/5,09:19:00,8527.19,8527.19,8527.19,8527.19,1466000000
2008/3/5,09:20:00,8528.95,8528.95,8528.95,8528.95,1172999936
2008/3/5,09:21:00,8533.03,8533.03,8533.03,8533.03,1627000064
2008/3/5,09:22:00,8533.94,8533.94,8533.94,8533.94,1144999936
2008/3/5,09:23:00,8534.98,8534.98,8534.98,8534.98,1310000000
2008/3/5,09:24:00,8536.30,8536.30,8536.30,8536.30,1232999936
2008/3/5,09:25:00,8536.91,8536.91,8536.91,8536.91,996000000
2008/3/5,09:26:00,8543.00,8543.00,8543.00,8543.00,1238000000
2008/3/5,09:27:00,8548.61,8548.61,8548.61,8548.61,1041000000
2008/3/5,09:28:00,8553.56,8553.56,8553.56,8553.56,1198000000
2008/3/5,09:29:00,8558.22,8558.22,8558.22,8558.22,1136999936
2008/3/5,09:30:00,8558.15,8558.15,8558.15,8558.15,1043000000
2008/3/5,09:31:00,8559.59,8559.59,8559.59,8559.59,1474000000
2008/3/5,09:32:00,8554.43,8554.43,8554.43,8554.43,1099000064
2008/3/5,09:33:00,8552.97,8552.97,8552.97,8552.97,1156000000
2008/3/5,09:34:00,8547.04,8547.04,8547.04,8547.04,1352999936
2008/3/5,09:35:00,8542.30,8542.30,8542.30,8542.30,855000000
2008/3/5,09:36:00,8534.74,8534.74,8534.74,8534.74,1082000000
2008/3/5,09:37:00,8527.44,8527.44,8527.44,8527.44,802000000
2008/3/5,09:38:00,8522.16,8522.16,8522.16,8522.16,996000000
2008/3/5,09:39:00,8515.40,8515.40,8515.40,8515.40,877000000
2008/3/5,09:40:00,8515.66,8515.66,8515.66,8515.66,765000000
2008/3/5,09:41:00,8514.89,8514.89,8514.89,8514.89,1171000064
2008/3/5,09:42:00,8514.67,8514.67,8514.67,8514.67,707000000
2008/3/5,09:43:00,8510.40,8510.40,8510.40,8510.40,830000000
2008/3/5,09:44:00,8507.24,8507.24,8507.24,8507.24,743000000
2008/3/5,09:45:00,8503.40,8503.40,8503.40,8503.40,733000000
2008/3/5,09:46:00,8497.48,8497.48,8497.48,8497.48,1012000000
2008/3/5,09:47:00,8497.51,8497.51,8497.51,8497.51,696000000
2008/3/5,09:48:00,8501.58,8501.58,8501.58,8501.58,812000000
2008/3/5,09:49:00,8500.37,8500.37,8500.37,8500.37,688000000
2008/3/5,09:50:00,8505.93,8505.93,8505.93,8505.93,586000000
2008/3/5,09:51:00,8507.35,8507.35,8507.35,8507.35,706000000
2008/3/5,09:52:00,8507.99,8507.99,8507.99,8507.99,437000000
2008/3/5,09:53:00,8506.54,8506.54,8506.54,8506.54,660000000
2008/3/5,09:54:00,8507.12,8507.12,8507.12,8507.12,535000000
2008/3/5,09:55:00,8505.28,8505.28,8505.28,8505.28,411000000
2008/3/5,09:56:00,8504.39,8504.39,8504.39,8504.39,507000000
2008/3/5,09:57:00,8501.28,8501.28,8501.28,8501.28,468000000
2008/3/5,09:58:00,8497.51,8497.51,8497.51,8497.51,661000000
2008/3/5,09:59:00,8490.74,8490.74,8490.74,8490.74,683000000
2008/3/5,10:00:00,8485.42,8485.42,8485.42,8485.42,625000000
2008/3/5,10:01:00,8478.13,8478.13,8478.13,8478.13,855000000
2008/3/5,10:02:00,8473.21,8473.21,8473.21,8473.21,602000000
2008/3/5,10:03:00,8470.25,8470.25,8470.25,8470.25,877000000
2008/3/5,10:04:00,8467.62,8467.62,8467.62,8467.62,847000000
2008/3/5,10:05:00,8466.16,8466.16,8466.16,8466.16,792000000
2008/3/5,10:06:00,8458.35,8458.35,8458.35,8458.35,1002000000
2008/3/5,10:07:00,8458.31,8458.31,8458.31,8458.31,736000000
2008/3/5,10:08:00,8466.70,8466.70,8466.70,8466.70,925000000
2008/3/5,10:09:00,8478.01,8478.01,8478.01,8478.01,895000000
2008/3/5,10:10:00,8486.18,8486.18,8486.18,8486.18,609000000
2008/3/5,10:11:00,8493.53,8493.53,8493.53,8493.53,848000000
2008/3/5,10:12:00,8496.52,8496.52,8496.52,8496.52,537000000
2008/3/5,10:13:00,8497.16,8497.16,8497.16,8497.16,516000000
2008/3/5,10:14:00,8497.42,8497.42,8497.42,8497.42,692000000
2008/3/5,10:15:00,8496.55,8496.55,8496.55,8496.55,323000000
2008/3/5,10:16:00,8490.98,8490.98,8490.98,8490.98,506000000
2008/3/5,10:17:00,8488.94,8488.94,8488.94,8488.94,373000000
2008/3/5,10:18:00,8482.94,8482.94,8482.94,8482.94,697000000
2008/3/5,10:19:00,8481.89,8481.89,8481.89,8481.89,370000000
2008/3/5,10:20:00,8478.43,8478.43,8478.43,8478.43,338000000
2008/3/5,10:21:00,8481.18,8481.18,8481.18,8481.18,412000000
2008/3/5,10:22:00,8483.55,8483.55,8483.55,8483.55,383000000
2008/3/5,10:23:00,8487.69,8487.69,8487.69,8487.69,449000000
2008/3/5,10:24:00,8490.87,8490.87,8490.87,8490.87,335000000
2008/3/5,10:25:00,8493.94,8493.94,8493.94,8493.94,453000000
2008/3/5,10:26:00,8497.97,8497.97,8497.97,8497.97,645000000
2008/3/5,10:27:00,8499.58,8499.58,8499.58,8499.58,506000000
2008/3/5,10:28:00,8503.04,8503.04,8503.04,8503.04,478000000
2008/3/5,10:29:00,8505.25,8505.25,8505.25,8505.25,388000000
2008/3/5,10:30:00,8507.56,8507.56,8507.56,8507.56,411000000
2008/3/5,10:31:00,8515.06,8515.06,8515.06,8515.06,663000000
2008/3/5,10:32:00,8521.95,8521.95,8521.95,8521.95,516000000
2008/3/5,10:33:00,8525.94,8525.94,8525.94,8525.94,731000000
2008/3/5,10:34:00,8526.88,8526.88,8526.88,8526.88,548000000
2008/3/5,10:35:00,8525.97,8525.97,8525.97,8525.97,493000000
2008/3/5,10:36:00,8524.85,8524.85,8524.85,8524.85,1210000000
2008/3/5,10:37:00,8523.00,8523.00,8523.00,8523.00,437000000
2008/3/5,10:38:00,8520.15,8520.15,8520.15,8520.15,547000000
2008/3/5,10:39:00,8517.87,8517.87,8517.87,8517.87,375000000
2008/3/5,10:40:00,8514.05,8514.05,8514.05,8514.05,373000000
2008/3/5,10:41:00,8513.51,8513.51,8513.51,8513.51,419000000
2008/3/5,10:42:00,8511.05,8511.05,8511.05,8511.05,281000000
2008/3/5,10:43:00,8510.81,8510.81,8510.81,8510.81,391000000
2008/3/5,10:44:00,8510.39,8510.39,8510.39,8510.39,337000000
2008/3/5,10:45:00,8511.33,8511.33,8511.33,8511.33,293000000
2008/3/5,10:46:00,8514.53,8514.53,8514.53,8514.53,444000000
2008/3/5,10:47:00,8514.59,8514.59,8514.59,8514.59,318000000
2008/3/5,10:48:00,8518.19,8518.19,8518.19,8518.19,470000000
2008/3/5,10:49:00,8520.86,8520.86,8520.86,8520.86,435000000
2008/3/5,10:50:00,8523.10,8523.10,8523.10,8523.10,420000000
2008/3/5,10:51:00,8528.86,8528.86,8528.86,8528.86,654000000
2008/3/5,10:52:00,8532.95,8532.95,8532.95,8532.95,478000000
2008/3/5,10:53:00,8532.99,8532.99,8532.99,8532.99,639000000
2008/3/5,10:54:00,8533.37,8533.37,8533.37,8533.37,517000000
2008/3/5,10:55:00,8533.65,8533.65,8533.65,8533.65,430000000
2008/3/5,10:56:00,8532.31,8532.31,8532.31,8532.31,606000000
2008/3/5,10:57:00,8531.63,8531.63,8531.63,8531.63,480000000
2008/3/5,10:58:00,8532.61,8532.61,8532.61,8532.61,561000000
2008/3/5,10:59:00,8530.66,8530.66,8530.66,8530.66,407000000
2008/3/5,11:00:00,8527.71,8527.71,8527.71,8527.71,335000000
2008/3/5,11:01:00,8524.03,8524.03,8524.03,8524.03,433000000
2008/3/5,11:02:00,8522.60,8522.60,8522.60,8522.60,343000000
2008/3/5,11:03:00,8520.85,8520.85,8520.85,8520.85,410000000
2008/3/5,11:04:00,8521.37,8521.37,8521.37,8521.37,346000000
2008/3/5,11:05:00,8519.87,8519.87,8519.87,8519.87,330000000
2008/3/5,11:06:00,8521.50,8521.50,8521.50,8521.50,430000000
2008/3/5,11:07:00,8519.94,8519.94,8519.94,8519.94,318000000
2008/3/5,11:08:00,8517.62,8517.62,8517.62,8517.62,487000000
2008/3/5,11:09:00,8515.20,8515.20,8515.20,8515.20,397000000
2008/3/5,11:10:00,8512.38,8512.38,8512.38,8512.38,390000000
2008/3/5,11:11:00,8509.56,8509.56,8509.56,8509.56,442000000
2008/3/5,11:12:00,8506.35,8506.35,8506.35,8506.35,313000000
2008/3/5,11:13:00,8504.22,8504.22,8504.22,8504.22,451000000
2008/3/5,11:14:00,8500.23,8500.23,8500.23,8500.23,427000000
2008/3/5,11:15:00,8497.70,8497.70,8497.70,8497.70,346000000
2008/3/5,11:16:00,8499.00,8499.00,8499.00,8499.00,447000000
2008/3/5,11:17:00,8498.58,8498.58,8498.58,8498.58,321000000
2008/3/5,11:18:00,8502.22,8502.22,8502.22,8502.22,431000000
2008/3/5,11:19:00,8502.79,8502.79,8502.79,8502.79,372000000
2008/3/5,11:20:00,8502.22,8502.22,8502.22,8502.22,314000000
2008/3/5,11:21:00,8501.99,8501.99,8501.99,8501.99,497000000
2008/3/5,11:22:00,8501.48,8501.48,8501.48,8501.48,309000000
2008/3/5,11:23:00,8502.92,8502.92,8502.92,8502.92,464000000
2008/3/5,11:24:00,8498.71,8498.71,8498.71,8498.71,355000000
2008/3/5,11:25:00,8500.41,8500.41,8500.41,8500.41,358000000
2008/3/5,11:26:00,8502.92,8502.92,8502.92,8502.92,509000000
2008/3/5,11:27:00,8502.59,8502.59,8502.59,8502.59,320000000
2008/3/5,11:28:00,8503.01,8503.01,8503.01,8503.01,494000000
2008/3/5,11:29:00,8501.00,8501.00,8501.00,8501.00,482000000
2008/3/5,11:30:00,8501.62,8501.62,8501.62,8501.62,405000000
2008/3/5,11:31:00,8500.40,8500.40,8500.40,8500.40,465000000
2008/3/5,11:32:00,8498.97,8498.97,8498.97,8498.97,343000000
2008/3/5,11:33:00,8498.99,8498.99,8498.99,8498.99,456000000
2008/3/5,11:34:00,8497.80,8497.80,8497.80,8497.80,368000000
2008/3/5,11:35:00,8497.33,8497.33,8497.33,8497.33,347000000
2008/3/5,11:36:00,8494.63,8494.63,8494.63,8494.63,426000000
2008/3/5,11:37:00,8494.80,8494.80,8494.80,8494.80,304000000
2008/3/5,11:38:00,8492.23,8492.23,8492.23,8492.23,633000000
2008/3/5,11:39:00,8489.01,8489.01,8489.01,8489.01,724000000
2008/3/5,11:40:00,8488.13,8488.13,8488.13,8488.13,386000000
2008/3/5,11:41:00,8485.53,8485.53,8485.53,8485.53,581000000
2008/3/5,11:42:00,8484.24,8484.24,8484.24,8484.24,475000000
2008/3/5,11:43:00,8481.66,8481.66,8481.66,8481.66,676000000
2008/3/5,11:44:00,8476.46,8476.46,8476.46,8476.46,580000000
2008/3/5,11:45:00,8471.07,8471.07,8471.07,8471.07,713000000
2008/3/5,11:46:00,8462.57,8462.57,8462.57,8462.57,847000000
2008/3/5,11:47:00,8456.69,8456.69,8456.69,8456.69,682000000
2008/3/5,11:48:00,8451.19,8451.19,8451.19,8451.19,831000000
2008/3/5,11:49:00,8445.60,8445.60,8445.60,8445.60,721000000
2008/3/5,11:50:00,8445.20,8445.20,8445.20,8445.20,683000000
2008/3/5,11:51:00,8442.65,8442.65,8442.65,8442.65,768000000
2008/3/5,11:52:00,8439.35,8439.35,8439.35,8439.35,467000000
2008/3/5,11:53:00,8440.03,8440.03,8440.03,8440.03,592000000
2008/3/5,11:54:00,8440.91,8440.91,8440.91,8440.91,438000000
2008/3/5,11:55:00,8443.25,8443.25,8443.25,8443.25,374000000
2008/3/5,11:56:00,8450.01,8450.01,8450.01,8450.01,536000000
2008/3/5,11:57:00,8453.32,8453.32,8453.32,8453.32,336000000
2008/3/5,11:58:00,8455.79,8455.79,8455.79,8455.79,464000000
2008/3/5,11:59:00,8459.45,8459.45,8459.45,8459.45,356000000
2008/3/5,12:00:00,8462.01,8462.01,8462.01,8462.01,380000000
2008/3/5,12:01:00,8462.25,8462.25,8462.25,8462.25,378000000
2008/3/5,12:02:00,8463.27,8463.27,8463.27,8463.27,276000000
2008/3/5,12:03:00,8461.75,8461.75,8461.75,8461.75,333000000
2008/3/5,12:04:00,8461.53,8461.53,8461.53,8461.53,386000000
2008/3/5,12:05:00,8458.41,8458.41,8458.41,8458.41,259000000
2008/3/5,12:06:00,8457.70,8457.70,8457.70,8457.70,294000000
2008/3/5,12:07:00,8455.94,8455.94,8455.94,8455.94,248000000
2008/3/5,12:08:00,8453.21,8453.21,8453.21,8453.21,374000000
2008/3/5,12:09:00,8452.39,8452.39,8452.39,8452.39,329000000
2008/3/5,12:10:00,8450.80,8450.80,8450.80,8450.80,359000000
2008/3/5,12:11:00,8449.31,8449.31,8449.31,8449.31,336000000
2008/3/5,12:12:00,8451.96,8451.96,8451.96,8451.96,237000000
2008/3/5,12:13:00,8451.40,8451.40,8451.40,8451.40,364000000
2008/3/5,12:14:00,8453.97,8453.97,8453.97,8453.97,253000000
2008/3/5,12:15:00,8455.53,8455.53,8455.53,8455.53,362000000
2008/3/5,12:16:00,8458.14,8458.14,8458.14,8458.14,436000000
2008/3/5,12:17:00,8459.27,8459.27,8459.27,8459.27,247000000
2008/3/5,12:18:00,8459.77,8459.77,8459.77,8459.77,431000000
2008/3/5,12:19:00,8461.49,8461.49,8461.49,8461.49,302000000
2008/3/5,12:20:00,8461.97,8461.97,8461.97,8461.97,232000000
2008/3/5,12:21:00,8465.60,8465.60,8465.60,8465.60,377000000
2008/3/5,12:22:00,8465.12,8465.12,8465.12,8465.12,323000000
2008/3/5,12:23:00,8463.63,8463.63,8463.63,8463.63,393000000
2008/3/5,12:24:00,8466.44,8466.44,8466.44,8466.44,404000000
2008/3/5,12:25:00,8467.02,8467.02,8467.02,8467.02,335000000
2008/3/5,12:26:00,8467.00,8467.00,8467.00,8467.00,425000000
2008/3/5,12:27:00,8468.14,8468.14,8468.14,8468.14,292000000
2008/3/5,12:28:00,8467.53,8467.53,8467.53,8467.53,448000000
2008/3/5,12:29:00,8467.04,8467.04,8467.04,8467.04,326000000
2008/3/5,12:30:00,8462.50,8462.50,8462.50,8462.50,461000000
2008/3/5,12:31:00,8463.84,8463.84,8463.84,8463.84,319000000
2008/3/5,12:32:00,8462.11,8462.11,8462.11,8462.11,367000000
2008/3/5,12:33:00,8460.19,8460.19,8460.19,8460.19,425000000
2008/3/5,12:34:00,8458.77,8458.77,8458.77,8458.77,318000000
2008/3/5,12:35:00,8456.89,8456.89,8456.89,8456.89,308000000
2008/3/5,12:36:00,8453.89,8453.89,8453.89,8453.89,401000000
2008/3/5,12:37:00,8450.88,8450.88,8450.88,8450.88,391000000
2008/3/5,12:38:00,8450.93,8450.93,8450.93,8450.93,551000000
2008/3/5,12:39:00,8450.76,8450.76,8450.76,8450.76,371000000
2008/3/5,12:40:00,8453.15,8453.15,8453.15,8453.15,329000000
2008/3/5,12:41:00,8454.61,8454.61,8454.61,8454.61,402000000
2008/3/5,12:42:00,8459.69,8459.69,8459.69,8459.69,381000000
2008/3/5,12:43:00,8464.79,8464.79,8464.79,8464.79,511000000
2008/3/5,12:44:00,8468.70,8468.70,8468.70,8468.70,363000000
2008/3/5,12:45:00,8472.48,8472.48,8472.48,8472.48,460000000
2008/3/5,12:46:00,8476.99,8476.99,8476.99,8476.99,549000000
2008/3/5,12:47:00,8479.36,8479.36,8479.36,8479.36,467000000
2008/3/5,12:48:00,8481.76,8481.76,8481.76,8481.76,498000000
2008/3/5,12:49:00,8485.38,8485.38,8485.38,8485.38,476000000
2008/3/5,12:50:00,8484.79,8484.79,8484.79,8484.79,466000000
2008/3/5,12:51:00,8488.13,8488.13,8488.13,8488.13,750000000
2008/3/5,12:52:00,8489.32,8489.32,8489.32,8489.32,412000000
2008/3/5,12:53:00,8492.59,8492.59,8492.59,8492.59,698000000
2008/3/5,12:54:00,8492.93,8492.93,8492.93,8492.93,562000000
2008/3/5,12:55:00,8491.12,8491.12,8491.12,8491.12,467000000
2008/3/5,12:56:00,8491.47,8491.47,8491.47,8491.47,502000000
2008/3/5,12:57:00,8488.85,8488.85,8488.85,8488.85,280000000
2008/3/5,12:58:00,8485.70,8485.70,8485.70,8485.70,435000000
2008/3/5,12:59:00,8483.94,8483.94,8483.94,8483.94,351000000
2008/3/5,13:00:00,8479.35,8479.35,8479.35,8479.35,395000000
2008/3/5,13:01:00,8479.65,8479.65,8479.65,8479.65,546000000
2008/3/5,13:02:00,8475.68,8475.68,8475.68,8475.68,404000000
2008/3/5,13:03:00,8482.10,8482.10,8482.10,8482.10,530000000
2008/3/5,13:04:00,8484.33,8484.33,8484.33,8484.33,384000000
2008/3/5,13:05:00,8486.01,8486.01,8486.01,8486.01,416000000
2008/3/5,13:06:00,8486.51,8486.51,8486.51,8486.51,552000000
2008/3/5,13:07:00,8488.34,8488.34,8488.34,8488.34,480000000
2008/3/5,13:08:00,8489.22,8489.22,8489.22,8489.22,560000000
2008/3/5,13:09:00,8489.97,8489.97,8489.97,8489.97,596000000
2008/3/5,13:10:00,8491.67,8491.67,8491.67,8491.67,618000000
2008/3/5,13:11:00,8496.63,8496.63,8496.63,8496.63,713000000
2008/3/5,13:12:00,8500.59,8500.59,8500.59,8500.59,702000000
2008/3/5,13:13:00,8502.02,8502.02,8502.02,8502.02,898000000
2008/3/5,13:14:00,8502.94,8502.94,8502.94,8502.94,663000000
2008/3/5,13:15:00,8502.41,8502.41,8502.41,8502.41,694000000
2008/3/5,13:16:00,8499.25,8499.25,8499.25,8499.25,812000000
2008/3/5,13:17:00,8497.72,8497.72,8497.72,8497.72,586000000
2008/3/5,13:18:00,8495.92,8495.92,8495.92,8495.92,752000000
2008/3/5,13:19:00,8493.35,8493.35,8493.35,8493.35,739000000
2008/3/5,13:20:00,8493.86,8493.86,8493.86,8493.86,643000000
2008/3/5,13:21:00,8491.08,8491.08,8491.08,8491.08,962000000
2008/3/5,13:22:00,8492.44,8492.44,8492.44,8492.44,694000000
2008/3/5,13:23:00,8488.11,8488.11,8488.11,8488.11,826000000
2008/3/5,13:24:00,8488.71,8488.71,8488.71,8488.71,900000000
2008/3/5,13:25:00,8487.10,8487.10,8487.10,8487.10,740000000
2008/3/5,13:26:00,8487.10,8487.10,8487.10,8487.10,0
2008/3/5,13:27:00,8487.10,8487.10,8487.10,8487.10,0
2008/3/5,13:28:00,8487.10,8487.10,8487.10,8487.10,0
2008/3/5,13:29:00,8487.10,8487.10,8487.10,8487.10,0
2008/3/5,13:30:00,8483.95,8483.95,8483.95,8483.95,2758032896
2008/3/6,09:01:00,8559.08,8559.08,8559.08,8559.08,377032704
2008/3/6,09:02:00,8567.67,8567.67,8567.67,8567.67,1288999936
2008/3/6,09:03:00,8572.42,8572.42,8572.42,8572.42,1600999936
2008/3/6,09:04:00,8574.87,8574.87,8574.87,8574.87,1500000000
2008/3/6,09:05:00,8574.84,8574.84,8574.84,8574.84,1220000000
2008/3/6,09:06:00,8572.02,8572.02,8572.02,8572.02,1443000064
2008/3/6,09:07:00,8570.35,8570.35,8570.35,8570.35,1045000000
2008/3/6,09:08:00,8565.89,8565.89,8565.89,8565.89,1069000000
2008/3/6,09:09:00,8561.72,8561.72,8561.72,8561.72,1116000000
2008/3/6,09:10:00,8561.61,8561.61,8561.61,8561.61,798000000
2008/3/6,09:11:00,8576.63,8576.63,8576.63,8576.63,1542000000
2008/3/6,09:12:00,8590.97,8590.97,8590.97,8590.97,1423000064
2008/3/6,09:13:00,8602.33,8602.33,8602.33,8602.33,1468000000
2008/3/6,09:14:00,8607.99,8607.99,8607.99,8607.99,1748000000
2008/3/6,09:15:00,8608.03,8608.03,8608.03,8608.03,1191000064
2008/3/6,09:16:00,8606.97,8606.97,8606.97,8606.97,1504999936
2008/3/6,09:17:00,8606.23,8606.23,8606.23,8606.23,935000000
2008/3/6,09:18:00,8602.64,8602.64,8602.64,8602.64,1072000000
2008/3/6,09:19:00,8597.74,8597.74,8597.74,8597.74,1046000000
2008/3/6,09:20:00,8596.17,8596.17,8596.17,8596.17,839000000
2008/3/6,09:21:00,8591.70,8591.70,8591.70,8591.70,1380000000
2008/3/6,09:22:00,8591.32,8591.32,8591.32,8591.32,935000000
2008/3/6,09:23:00,8584.02,8584.02,8584.02,8584.02,945000000
2008/3/6,09:24:00,8575.89,8575.89,8575.89,8575.89,969000000
2008/3/6,09:25:00,8569.79,8569.79,8569.79,8569.79,799000000
2008/3/6,09:26:00,8579.36,8579.36,8579.36,8579.36,1372000000
2008/3/6,09:27:00,8577.54,8577.54,8577.54,8577.54,770000000
2008/3/6,09:28:00,8579.81,8579.81,8579.81,8579.81,864000000
2008/3/6,09:29:00,8580.53,8580.53,8580.53,8580.53,939000000
2008/3/6,09:30:00,8583.82,8583.82,8583.82,8583.82,676000000
2008/3/6,09:31:00,8585.46,8585.46,8585.46,8585.46,1052000000
2008/3/6,09:32:00,8592.42,8592.42,8592.42,8592.42,878000000
2008/3/6,09:33:00,8598.94,8598.94,8598.94,8598.94,980000000
2008/3/6,09:34:00,8598.42,8598.42,8598.42,8598.42,873000000
2008/3/6,09:35:00,8599.50,8599.50,8599.50,8599.50,844000000
2008/3/6,09:36:00,8598.62,8598.62,8598.62,8598.62,1067000000
2008/3/6,09:37:00,8597.22,8597.22,8597.22,8597.22,791000000
2008/3/6,09:38:00,8595.22,8595.22,8595.22,8595.22,976000000
2008/3/6,09:39:00,8593.48,8593.48,8593.48,8593.48,840000000
2008/3/6,09:40:00,8589.91,8589.91,8589.91,8589.91,663000000
2008/3/6,09:41:00,8585.31,8585.31,8585.31,8585.31,945000000
2008/3/6,09:42:00,8582.58,8582.58,8582.58,8582.58,680000000
2008/3/6,09:43:00,8582.05,8582.05,8582.05,8582.05,840000000
2008/3/6,09:44:00,8578.64,8578.64,8578.64,8578.64,916000000
2008/3/6,09:45:00,8578.42,8578.42,8578.42,8578.42,818000000
2008/3/6,09:46:00,8575.63,8575.63,8575.63,8575.63,1134000000
2008/3/6,09:47:00,8577.81,8577.81,8577.81,8577.81,744000000
2008/3/6,09:48:00,8576.53,8576.53,8576.53,8576.53,815000000
2008/3/6,09:49:00,8570.35,8570.35,8570.35,8570.35,740000000
2008/3/6,09:50:00,8570.56,8570.56,8570.56,8570.56,776000000
2008/3/6,09:51:00,8572.57,8572.57,8572.57,8572.57,1082000000
2008/3/6,09:52:00,8574.11,8574.11,8574.11,8574.11,710000000
2008/3/6,09:53:00,8569.54,8569.54,8569.54,8569.54,800000000
2008/3/6,09:54:00,8566.49,8566.49,8566.49,8566.49,728000000
2008/3/6,09:55:00,8561.66,8561.66,8561.66,8561.66,654000000
2008/3/6,09:56:00,8560.02,8560.02,8560.02,8560.02,933000000
2008/3/6,09:57:00,8552.22,8552.22,8552.22,8552.22,755000000
2008/3/6,09:58:00,8547.79,8547.79,8547.79,8547.79,1005000000
2008/3/6,09:59:00,8547.79,8547.79,8547.79,8547.79,959000000
2008/3/6,10:00:00,8549.01,8549.01,8549.01,8549.01,803000000
2008/3/6,10:01:00,8552.13,8552.13,8552.13,8552.13,1246000000
2008/3/6,10:02:00,8561.48,8561.48,8561.48,8561.48,734000000
2008/3/6,10:03:00,8561.65,8561.65,8561.65,8561.65,886000000
2008/3/6,10:04:00,8563.00,8563.00,8563.00,8563.00,837000000
2008/3/6,10:05:00,8562.61,8562.61,8562.61,8562.61,569000000
2008/3/6,10:06:00,8563.63,8563.63,8563.63,8563.63,657000000
2008/3/6,10:07:00,8561.66,8561.66,8561.66,8561.66,469000000
2008/3/6,10:08:00,8558.26,8558.26,8558.26,8558.26,637000000
2008/3/6,10:09:00,8557.16,8557.16,8557.16,8557.16,518000000
2008/3/6,10:10:00,8560.63,8560.63,8560.63,8560.63,453000000
2008/3/6,10:11:00,8556.47,8556.47,8556.47,8556.47,614000000
2008/3/6,10:12:00,8561.33,8561.33,8561.33,8561.33,426000000
2008/3/6,10:13:00,8568.62,8568.62,8568.62,8568.62,792000000
2008/3/6,10:14:00,8570.06,8570.06,8570.06,8570.06,707000000
2008/3/6,10:15:00,8570.89,8570.89,8570.89,8570.89,478000000
2008/3/6,10:16:00,8570.85,8570.85,8570.85,8570.85,729000000
2008/3/6,10:17:00,8571.71,8571.71,8571.71,8571.71,402000000
2008/3/6,10:18:00,8579.36,8579.36,8579.36,8579.36,650000000
2008/3/6,10:19:00,8576.28,8576.28,8576.28,8576.28,636000000
2008/3/6,10:20:00,8577.60,8577.60,8577.60,8577.60,454000000
2008/3/6,10:21:00,8577.16,8577.16,8577.16,8577.16,663000000
2008/3/6,10:22:00,8576.33,8576.33,8576.33,8576.33,392000000
2008/3/6,10:23:00,8574.43,8574.43,8574.43,8574.43,588000000
2008/3/6,10:24:00,8573.40,8573.40,8573.40,8573.40,489000000
2008/3/6,10:25:00,8569.95,8569.95,8569.95,8569.95,343000000
2008/3/6,10:26:00,8568.66,8568.66,8568.66,8568.66,445000000
2008/3/6,10:27:00,8566.81,8566.81,8566.81,8566.81,330000000
2008/3/6,10:28:00,8564.59,8564.59,8564.59,8564.59,413000000
2008/3/6,10:29:00,8561.27,8561.27,8561.27,8561.27,425000000
2008/3/6,10:30:00,8557.57,8557.57,8557.57,8557.57,330000000
2008/3/6,10:31:00,8553.24,8553.24,8553.24,8553.24,677000000
2008/3/6,10:32:00,8551.51,8551.51,8551.51,8551.51,441000000
2008/3/6,10:33:00,8549.19,8549.19,8549.19,8549.19,529000000
2008/3/6,10:34:00,8548.99,8548.99,8548.99,8548.99,484000000
2008/3/6,10:35:00,8548.19,8548.19,8548.19,8548.19,413000000
2008/3/6,10:36:00,8552.91,8552.91,8552.91,8552.91,666000000
2008/3/6,10:37:00,8552.19,8552.19,8552.19,8552.19,332000000
2008/3/6,10:38:00,8552.11,8552.11,8552.11,8552.11,445000000
2008/3/6,10:39:00,8548.60,8548.60,8548.60,8548.60,391000000
2008/3/6,10:40:00,8545.19,8545.19,8545.19,8545.19,386000000
2008/3/6,10:41:00,8540.29,8540.29,8540.29,8540.29,598000000
2008/3/6,10:42:00,8538.53,8538.53,8538.53,8538.53,472000000
2008/3/6,10:43:00,8534.82,8534.82,8534.82,8534.82,618000000
2008/3/6,10:44:00,8531.56,8531.56,8531.56,8531.56,523000000
2008/3/6,10:45:00,8530.25,8530.25,8530.25,8530.25,514000000
2008/3/6,10:46:00,8526.37,8526.37,8526.37,8526.37,704000000
2008/3/6,10:47:00,8529.13,8529.13,8529.13,8529.13,458000000
2008/3/6,10:48:00,8538.80,8538.80,8538.80,8538.80,802000000
2008/3/6,10:49:00,8544.96,8544.96,8544.96,8544.96,659000000
2008/3/6,10:50:00,8545.23,8545.23,8545.23,8545.23,430000000
2008/3/6,10:51:00,8548.31,8548.31,8548.31,8548.31,555000000
2008/3/6,10:52:00,8551.24,8551.24,8551.24,8551.24,346000000
2008/3/6,10:53:00,8551.38,8551.38,8551.38,8551.38,437000000
2008/3/6,10:54:00,8554.23,8554.23,8554.23,8554.23,318000000
2008/3/6,10:55:00,8554.64,8554.64,8554.64,8554.64,285000000
2008/3/6,10:56:00,8553.02,8553.02,8553.02,8553.02,403000000
2008/3/6,10:57:00,8553.96,8553.96,8553.96,8553.96,329000000
2008/3/6,10:58:00,8557.61,8557.61,8557.61,8557.61,434000000
2008/3/6,10:59:00,8563.14,8563.14,8563.14,8563.14,537000000
2008/3/6,11:00:00,8563.52,8563.52,8563.52,8563.52,481000000
2008/3/6,11:01:00,8565.91,8565.91,8565.91,8565.91,463000000
2008/3/6,11:02:00,8565.06,8565.06,8565.06,8565.06,363000000
2008/3/6,11:03:00,8564.54,8564.54,8564.54,8564.54,409000000
2008/3/6,11:04:00,8560.64,8560.64,8560.64,8560.64,330000000
2008/3/6,11:05:00,8561.54,8561.54,8561.54,8561.54,414000000
2008/3/6,11:06:00,8561.42,8561.42,8561.42,8561.42,456000000
2008/3/6,11:07:00,8563.61,8563.61,8563.61,8563.61,370000000
2008/3/6,11:08:00,8567.84,8567.84,8567.84,8567.84,556000000
2008/3/6,11:09:00,8566.18,8566.18,8566.18,8566.18,414000000
2008/3/6,11:10:00,8569.77,8569.77,8569.77,8569.77,504000000
2008/3/6,11:11:00,8571.16,8571.16,8571.16,8571.16,751000000
2008/3/6,11:12:00,8572.22,8572.22,8572.22,8572.22,419000000
2008/3/6,11:13:00,8574.23,8574.23,8574.23,8574.23,636000000
2008/3/6,11:14:00,8575.16,8575.16,8575.16,8575.16,489000000
2008/3/6,11:15:00,8577.97,8577.97,8577.97,8577.97,466000000
2008/3/6,11:16:00,8575.13,8575.13,8575.13,8575.13,536000000
2008/3/6,11:17:00,8572.55,8572.55,8572.55,8572.55,401000000
2008/3/6,11:18:00,8573.82,8573.82,8573.82,8573.82,560000000
2008/3/6,11:19:00,8574.69,8574.69,8574.69,8574.69,357000000
2008/3/6,11:20:00,8576.33,8576.33,8576.33,8576.33,402000000
2008/3/6,11:21:00,8577.27,8577.27,8577.27,8577.27,517000000
2008/3/6,11:22:00,8578.31,8578.31,8578.31,8578.31,358000000
2008/3/6,11:23:00,8579.20,8579.20,8579.20,8579.20,455000000
2008/3/6,11:24:00,8576.15,8576.15,8576.15,8576.15,385000000
2008/3/6,11:25:00,8574.18,8574.18,8574.18,8574.18,328000000
2008/3/6,11:26:00,8572.14,8572.14,8572.14,8572.14,388000000
2008/3/6,11:27:00,8570.54,8570.54,8570.54,8570.54,294000000
2008/3/6,11:28:00,8574.86,8574.86,8574.86,8574.86,387000000
2008/3/6,11:29:00,8570.41,8570.41,8570.41,8570.41,353000000
2008/3/6,11:30:00,8568.20,8568.20,8568.20,8568.20,267000000
2008/3/6,11:31:00,8569.97,8569.97,8569.97,8569.97,429000000
2008/3/6,11:32:00,8571.18,8571.18,8571.18,8571.18,297000000
2008/3/6,11:33:00,8572.54,8572.54,8572.54,8572.54,368000000
2008/3/6,11:34:00,8578.24,8578.24,8578.24,8578.24,355000000
2008/3/6,11:35:00,8582.79,8582.79,8582.79,8582.79,792000000
2008/3/6,11:36:00,8592.64,8592.64,8592.64,8592.64,980000000
2008/3/6,11:37:00,8594.98,8594.98,8594.98,8594.98,715000000
2008/3/6,11:38:00,8597.21,8597.21,8597.21,8597.21,845000000
2008/3/6,11:39:00,8598.67,8598.67,8598.67,8598.67,618000000
2008/3/6,11:40:00,8598.00,8598.00,8598.00,8598.00,898000000
2008/3/6,11:41:00,8595.91,8595.91,8595.91,8595.91,660000000
2008/3/6,11:42:00,8594.63,8594.63,8594.63,8594.63,418000000
2008/3/6,11:43:00,8592.04,8592.04,8592.04,8592.04,585000000
2008/3/6,11:44:00,8590.39,8590.39,8590.39,8590.39,483000000
2008/3/6,11:45:00,8587.56,8587.56,8587.56,8587.56,477000000
2008/3/6,11:46:00,8587.51,8587.51,8587.51,8587.51,534000000
2008/3/6,11:47:00,8586.07,8586.07,8586.07,8586.07,572000000
2008/3/6,11:48:00,8585.17,8585.17,8585.17,8585.17,495000000
2008/3/6,11:49:00,8583.97,8583.97,8583.97,8583.97,335000000
2008/3/6,11:50:00,8582.53,8582.53,8582.53,8582.53,331000000
2008/3/6,11:51:00,8581.99,8581.99,8581.99,8581.99,384000000
2008/3/6,11:52:00,8583.33,8583.33,8583.33,8583.33,291000000
2008/3/6,11:53:00,8582.74,8582.74,8582.74,8582.74,360000000
2008/3/6,11:54:00,8582.85,8582.85,8582.85,8582.85,322000000
2008/3/6,11:55:00,8582.48,8582.48,8582.48,8582.48,306000000
2008/3/6,11:56:00,8583.12,8583.12,8583.12,8583.12,360000000
2008/3/6,11:57:00,8581.74,8581.74,8581.74,8581.74,248000000
2008/3/6,11:58:00,8580.57,8580.57,8580.57,8580.57,356000000
2008/3/6,11:59:00,8583.79,8583.79,8583.79,8583.79,281000000
2008/3/6,12:00:00,8584.20,8584.20,8584.20,8584.20,297000000
2008/3/6,12:01:00,8586.55,8586.55,8586.55,8586.55,486000000
2008/3/6,12:02:00,8589.47,8589.47,8589.47,8589.47,493000000
2008/3/6,12:03:00,8593.32,8593.32,8593.32,8593.32,642000000
2008/3/6,12:04:00,8594.28,8594.28,8594.28,8594.28,610000000
2008/3/6,12:05:00,8595.02,8595.02,8595.02,8595.02,442000000
2008/3/6,12:06:00,8598.58,8598.58,8598.58,8598.58,914000000
2008/3/6,12:07:00,8599.51,8599.51,8599.51,8599.51,440000000
2008/3/6,12:08:00,8600.27,8600.27,8600.27,8600.27,562000000
2008/3/6,12:09:00,8599.05,8599.05,8599.05,8599.05,379000000
2008/3/6,12:10:00,8594.47,8594.47,8594.47,8594.47,351000000
2008/3/6,12:11:00,8592.82,8592.82,8592.82,8592.82,505000000
2008/3/6,12:12:00,8597.71,8597.71,8597.71,8597.71,382000000
2008/3/6,12:13:00,8600.86,8600.86,8600.86,8600.86,655000000
2008/3/6,12:14:00,8600.63,8600.63,8600.63,8600.63,397000000
2008/3/6,12:15:00,8599.06,8599.06,8599.06,8599.06,365000000
2008/3/6,12:16:00,8600.01,8600.01,8600.01,8600.01,614000000
2008/3/6,12:17:00,8599.97,8599.97,8599.97,8599.97,375000000
2008/3/6,12:18:00,8599.13,8599.13,8599.13,8599.13,501000000
2008/3/6,12:19:00,8597.80,8597.80,8597.80,8597.80,370000000
2008/3/6,12:20:00,8597.83,8597.83,8597.83,8597.83,301000000
2008/3/6,12:21:00,8596.76,8596.76,8596.76,8596.76,458000000
2008/3/6,12:22:00,8595.22,8595.22,8595.22,8595.22,314000000
2008/3/6,12:23:00,8593.10,8593.10,8593.10,8593.10,822000000
2008/3/6,12:24:00,8592.61,8592.61,8592.61,8592.61,446000000
2008/3/6,12:25:00,8591.82,8591.82,8591.82,8591.82,342000000
2008/3/6,12:26:00,8590.76,8590.76,8590.76,8590.76,739000000
2008/3/6,12:27:00,8592.12,8592.12,8592.12,8592.12,355000000
2008/3/6,12:28:00,8593.31,8593.31,8593.31,8593.31,517000000
2008/3/6,12:29:00,8593.40,8593.40,8593.40,8593.40,406000000
2008/3/6,12:30:00,8590.94,8590.94,8590.94,8590.94,390000000
2008/3/6,12:31:00,8593.36,8593.36,8593.36,8593.36,594000000
2008/3/6,12:32:00,8594.03,8594.03,8594.03,8594.03,374000000
2008/3/6,12:33:00,8595.83,8595.83,8595.83,8595.83,679000000
2008/3/6,12:34:00,8595.98,8595.98,8595.98,8595.98,482000000
2008/3/6,12:35:00,8602.84,8602.84,8602.84,8602.84,835000000
2008/3/6,12:36:00,8608.96,8608.96,8608.96,8608.96,1270000000
2008/3/6,12:37:00,8616.93,8616.93,8616.93,8616.93,809000000
2008/3/6,12:38:00,8616.59,8616.59,8616.59,8616.59,924000000
2008/3/6,12:39:00,8618.23,8618.23,8618.23,8618.23,708000000
2008/3/6,12:40:00,8617.74,8617.74,8617.74,8617.74,565000000
2008/3/6,12:41:00,8619.62,8619.62,8619.62,8619.62,841000000
2008/3/6,12:42:00,8620.68,8620.68,8620.68,8620.68,594000000
2008/3/6,12:43:00,8620.86,8620.86,8620.86,8620.86,734000000
2008/3/6,12:44:00,8619.14,8619.14,8619.14,8619.14,556000000
2008/3/6,12:45:00,8619.53,8619.53,8619.53,8619.53,611000000
2008/3/6,12:46:00,8620.56,8620.56,8620.56,8620.56,729000000
2008/3/6,12:47:00,8621.91,8621.91,8621.91,8621.91,507000000
2008/3/6,12:48:00,8625.19,8625.19,8625.19,8625.19,934000000
2008/3/6,12:49:00,8625.66,8625.66,8625.66,8625.66,550000000
2008/3/6,12:50:00,8625.27,8625.27,8625.27,8625.27,775000000
2008/3/6,12:51:00,8623.80,8623.80,8623.80,8623.80,891000000
2008/3/6,12:52:00,8624.63,8624.63,8624.63,8624.63,671000000
2008/3/6,12:53:00,8619.45,8619.45,8619.45,8619.45,872000000
2008/3/6,12:54:00,8616.64,8616.64,8616.64,8616.64,638000000
2008/3/6,12:55:00,8615.16,8615.16,8615.16,8615.16,706000000
2008/3/6,12:56:00,8614.32,8614.32,8614.32,8614.32,893000000
2008/3/6,12:57:00,8611.79,8611.79,8611.79,8611.79,537000000
2008/3/6,12:58:00,8611.80,8611.80,8611.80,8611.80,712000000
2008/3/6,12:59:00,8611.23,8611.23,8611.23,8611.23,620000000
2008/3/6,13:00:00,8612.60,8612.60,8612.60,8612.60,524000000
2008/3/6,13:01:00,8611.37,8611.37,8611.37,8611.37,635000000
2008/3/6,13:02:00,8615.08,8615.08,8615.08,8615.08,545000000
2008/3/6,13:03:00,8618.09,8618.09,8618.09,8618.09,737000000
2008/3/6,13:04:00,8619.81,8619.81,8619.81,8619.81,728000000
2008/3/6,13:05:00,8620.97,8620.97,8620.97,8620.97,750000000
2008/3/6,13:06:00,8622.87,8622.87,8622.87,8622.87,865000000
2008/3/6,13:07:00,8627.32,8627.32,8627.32,8627.32,743000000
2008/3/6,13:08:00,8629.45,8629.45,8629.45,8629.45,907000000
2008/3/6,13:09:00,8631.31,8631.31,8631.31,8631.31,755000000
2008/3/6,13:10:00,8630.15,8630.15,8630.15,8630.15,708000000
2008/3/6,13:11:00,8630.98,8630.98,8630.98,8630.98,983000000
2008/3/6,13:12:00,8629.31,8629.31,8629.31,8629.31,721000000
2008/3/6,13:13:00,8627.21,8627.21,8627.21,8627.21,831000000
2008/3/6,13:14:00,8627.62,8627.62,8627.62,8627.62,757000000
2008/3/6,13:15:00,8625.23,8625.23,8625.23,8625.23,729000000
2008/3/6,13:16:00,8622.60,8622.60,8622.60,8622.60,882000000
2008/3/6,13:17:00,8627.67,8627.67,8627.67,8627.67,741000000
2008/3/6,13:18:00,8629.76,8629.76,8629.76,8629.76,969000000
2008/3/6,13:19:00,8631.58,8631.58,8631.58,8631.58,858000000
2008/3/6,13:20:00,8632.96,8632.96,8632.96,8632.96,941000000
2008/3/6,13:21:00,8635.09,8635.09,8635.09,8635.09,1240999936
2008/3/6,13:22:00,8635.34,8635.34,8635.34,8635.34,782000000
2008/3/6,13:23:00,8635.93,8635.93,8635.93,8635.93,1254000000
2008/3/6,13:24:00,8637.87,8637.87,8637.87,8637.87,1123000064
2008/3/6,13:25:00,8637.05,8637.05,8637.05,8637.05,926000000
2008/3/6,13:26:00,8637.05,8637.05,8637.05,8637.05,0
2008/3/6,13:27:00,8637.05,8637.05,8637.05,8637.05,0
2008/3/6,13:28:00,8637.05,8637.05,8637.05,8637.05,0
2008/3/6,13:29:00,8637.05,8637.05,8637.05,8637.05,0
2008/3/6,13:30:00,8658.64,8658.64,8658.64,8658.64,136065024
2008/3/7,09:01:00,8537.24,8537.24,8537.24,8537.24,474032640
2008/3/7,09:02:00,8550.92,8550.92,8550.92,8550.92,1587000064
2008/3/7,09:03:00,8564.24,8564.24,8564.24,8564.24,1840999936
2008/3/7,09:04:00,8576.26,8576.26,8576.26,8576.26,1811000064
2008/3/7,09:05:00,8573.26,8573.26,8573.26,8573.26,1362000000
2008/3/7,09:06:00,8571.98,8571.98,8571.98,8571.98,1752999936
2008/3/7,09:07:00,8566.40,8566.40,8566.40,8566.40,1175000064
2008/3/7,09:08:00,8562.84,8562.84,8562.84,8562.84,1302000000
2008/3/7,09:09:00,8562.90,8562.90,8562.90,8562.90,1190000000
2008/3/7,09:10:00,8564.50,8564.50,8564.50,8564.50,906000000
2008/3/7,09:11:00,8572.48,8572.48,8572.48,8572.48,1260000000
2008/3/7,09:12:00,8576.43,8576.43,8576.43,8576.43,972000000
2008/3/7,09:13:00,8581.17,8581.17,8581.17,8581.17,1248000000
2008/3/7,09:14:00,8583.34,8583.34,8583.34,8583.34,1560000000
2008/3/7,09:15:00,8586.44,8586.44,8586.44,8586.44,918000000
2008/3/7,09:16:00,8589.27,8589.27,8589.27,8589.27,1364999936
2008/3/7,09:17:00,8590.23,8590.23,8590.23,8590.23,839000000
2008/3/7,09:18:00,8591.29,8591.29,8591.29,8591.29,886000000
2008/3/7,09:19:00,8594.27,8594.27,8594.27,8594.27,937000000
2008/3/7,09:20:00,8593.59,8593.59,8593.59,8593.59,780000000
2008/3/7,09:21:00,8591.06,8591.06,8591.06,8591.06,1049000000
2008/3/7,09:22:00,8589.11,8589.11,8589.11,8589.11,743000000
2008/3/7,09:23:00,8584.69,8584.69,8584.69,8584.69,870000000
2008/3/7,09:24:00,8581.38,8581.38,8581.38,8581.38,747000000
2008/3/7,09:25:00,8578.84,8578.84,8578.84,8578.84,629000000
2008/3/7,09:26:00,8579.37,8579.37,8579.37,8579.37,917000000
2008/3/7,09:27:00,8580.60,8580.60,8580.60,8580.60,615000000
2008/3/7,09:28:00,8583.39,8583.39,8583.39,8583.39,721000000
2008/3/7,09:29:00,8590.49,8590.49,8590.49,8590.49,800000000
2008/3/7,09:30:00,8595.34,8595.34,8595.34,8595.34,748000000
2008/3/7,09:31:00,8601.26,8601.26,8601.26,8601.26,952000000
2008/3/7,09:32:00,8605.28,8605.28,8605.28,8605.28,878000000
2008/3/7,09:33:00,8610.37,8610.37,8610.37,8610.37,1126000000
2008/3/7,09:34:00,8613.96,8613.96,8613.96,8613.96,1102000000
2008/3/7,09:35:00,8614.83,8614.83,8614.83,8614.83,845000000
2008/3/7,09:36:00,8616.21,8616.21,8616.21,8616.21,1022000000
2008/3/7,09:37:00,8614.79,8614.79,8614.79,8614.79,712000000
2008/3/7,09:38:00,8612.73,8612.73,8612.73,8612.73,786000000
2008/3/7,09:39:00,8607.69,8607.69,8607.69,8607.69,819000000
2008/3/7,09:40:00,8602.90,8602.90,8602.90,8602.90,576000000
2008/3/7,09:41:00,8600.53,8600.53,8600.53,8600.53,744000000
2008/3/7,09:42:00,8601.50,8601.50,8601.50,8601.50,551000000
2008/3/7,09:43:00,8601.06,8601.06,8601.06,8601.06,636000000
2008/3/7,09:44:00,8598.82,8598.82,8598.82,8598.82,592000000
2008/3/7,09:45:00,8601.69,8601.69,8601.69,8601.69,501000000
2008/3/7,09:46:00,8601.13,8601.13,8601.13,8601.13,741000000
2008/3/7,09:47:00,8603.22,8603.22,8603.22,8603.22,538000000
2008/3/7,09:48:00,8604.80,8604.80,8604.80,8604.80,789000000
2008/3/7,09:49:00,8604.93,8604.93,8604.93,8604.93,666000000
2008/3/7,09:50:00,8605.10,8605.10,8605.10,8605.10,547000000
2008/3/7,09:51:00,8604.87,8604.87,8604.87,8604.87,710000000
2008/3/7,09:52:00,8604.98,8604.98,8604.98,8604.98,642000000
2008/3/7,09:53:00,8607.11,8607.11,8607.11,8607.11,816000000
2008/3/7,09:54:00,8609.80,8609.80,8609.80,8609.80,762000000
2008/3/7,09:55:00,8610.45,8610.45,8610.45,8610.45,645000000
2008/3/7,09:56:00,8610.92,8610.92,8610.92,8610.92,789000000
2008/3/7,09:57:00,8611.66,8611.66,8611.66,8611.66,546000000
2008/3/7,09:58:00,8607.82,8607.82,8607.82,8607.82,670000000
2008/3/7,09:59:00,8600.68,8600.68,8600.68,8600.68,605000000
2008/3/7,10:00:00,8597.24,8597.24,8597.24,8597.24,664000000
2008/3/7,10:01:00,8589.34,8589.34,8589.34,8589.34,986000000
2008/3/7,10:02:00,8585.00,8585.00,8585.00,8585.00,717000000
2008/3/7,10:03:00,8580.02,8580.02,8580.02,8580.02,999000000
2008/3/7,10:04:00,8573.70,8573.70,8573.70,8573.70,956000000
2008/3/7,10:05:00,8569.25,8569.25,8569.25,8569.25,761000000
2008/3/7,10:06:00,8564.61,8564.61,8564.61,8564.61,989000000
2008/3/7,10:07:00,8560.46,8560.46,8560.46,8560.46,756000000
2008/3/7,10:08:00,8555.51,8555.51,8555.51,8555.51,1030000000
2008/3/7,10:09:00,8556.83,8556.83,8556.83,8556.83,973000000
2008/3/7,10:10:00,8559.08,8559.08,8559.08,8559.08,833000000
2008/3/7,10:11:00,8562.36,8562.36,8562.36,8562.36,908000000
2008/3/7,10:12:00,8566.19,8566.19,8566.19,8566.19,522000000
2008/3/7,10:13:00,8568.60,8568.60,8568.60,8568.60,604000000
2008/3/7,10:14:00,8575.53,8575.53,8575.53,8575.53,598000000
2008/3/7,10:15:00,8575.91,8575.91,8575.91,8575.91,426000000
2008/3/7,10:16:00,8576.74,8576.74,8576.74,8576.74,551000000
2008/3/7,10:17:00,8573.86,8573.86,8573.86,8573.86,376000000
2008/3/7,10:18:00,8574.68,8574.68,8574.68,8574.68,430000000
2008/3/7,10:19:00,8572.43,8572.43,8572.43,8572.43,372000000
2008/3/7,10:20:00,8574.50,8574.50,8574.50,8574.50,358000000
2008/3/7,10:21:00,8574.99,8574.99,8574.99,8574.99,542000000
2008/3/7,10:22:00,8574.65,8574.65,8574.65,8574.65,347000000
2008/3/7,10:23:00,8577.69,8577.69,8577.69,8577.69,562000000
2008/3/7,10:24:00,8582.51,8582.51,8582.51,8582.51,560000000
2008/3/7,10:25:00,8587.69,8587.69,8587.69,8587.69,648000000
2008/3/7,10:26:00,8603.26,8603.26,8603.26,8603.26,1612000000
2008/3/7,10:27:00,8607.16,8607.16,8607.16,8607.16,878000000
2008/3/7,10:28:00,8611.19,8611.19,8611.19,8611.19,1058000000
2008/3/7,10:29:00,8621.27,8621.27,8621.27,8621.27,836000000
2008/3/7,10:30:00,8623.17,8623.17,8623.17,8623.17,677000000
2008/3/7,10:31:00,8612.95,8612.95,8612.95,8612.95,796000000
2008/3/7,10:32:00,8612.33,8612.33,8612.33,8612.33,496000000
2008/3/7,10:33:00,8609.99,8609.99,8609.99,8609.99,612000000
2008/3/7,10:34:00,8607.42,8607.42,8607.42,8607.42,446000000
2008/3/7,10:35:00,8609.22,8609.22,8609.22,8609.22,405000000
2008/3/7,10:36:00,8609.33,8609.33,8609.33,8609.33,578000000
2008/3/7,10:37:00,8607.81,8607.81,8607.81,8607.81,376000000
2008/3/7,10:38:00,8606.08,8606.08,8606.08,8606.08,510000000
2008/3/7,10:39:00,8605.37,8605.37,8605.37,8605.37,375000000
2008/3/7,10:40:00,8603.60,8603.60,8603.60,8603.60,389000000
2008/3/7,10:41:00,8604.12,8604.12,8604.12,8604.12,559000000
2008/3/7,10:42:00,8606.02,8606.02,8606.02,8606.02,479000000
2008/3/7,10:43:00,8607.68,8607.68,8607.68,8607.68,657000000
2008/3/7,10:44:00,8618.35,8618.35,8618.35,8618.35,1051000000
2008/3/7,10:45:00,8623.66,8623.66,8623.66,8623.66,742000000
2008/3/7,10:46:00,8624.65,8624.65,8624.65,8624.65,909000000
2008/3/7,10:47:00,8621.43,8621.43,8621.43,8621.43,553000000
2008/3/7,10:48:00,8622.44,8622.44,8622.44,8622.44,598000000
2008/3/7,10:49:00,8617.60,8617.60,8617.60,8617.60,618000000
2008/3/7,10:50:00,8614.62,8614.62,8614.62,8614.62,468000000
2008/3/7,10:51:00,8605.47,8605.47,8605.47,8605.47,737000000
2008/3/7,10:52:00,8601.03,8601.03,8601.03,8601.03,557000000
2008/3/7,10:53:00,8597.21,8597.21,8597.21,8597.21,696000000
2008/3/7,10:54:00,8588.05,8588.05,8588.05,8588.05,746000000
2008/3/7,10:55:00,8582.89,8582.89,8582.89,8582.89,693000000
2008/3/7,10:56:00,8580.76,8580.76,8580.76,8580.76,888000000
2008/3/7,10:57:00,8576.79,8576.79,8576.79,8576.79,499000000
2008/3/7,10:58:00,8575.62,8575.62,8575.62,8575.62,641000000
2008/3/7,10:59:00,8570.65,8570.65,8570.65,8570.65,481000000
2008/3/7,11:00:00,8569.10,8569.10,8569.10,8569.10,493000000
2008/3/7,11:01:00,8567.82,8567.82,8567.82,8567.82,595000000
2008/3/7,11:02:00,8565.49,8565.49,8565.49,8565.49,419000000
2008/3/7,11:03:00,8563.79,8563.79,8563.79,8563.79,690000000
2008/3/7,11:04:00,8560.65,8560.65,8560.65,8560.65,536000000
2008/3/7,11:05:00,8560.83,8560.83,8560.83,8560.83,534000000
2008/3/7,11:06:00,8557.29,8557.29,8557.29,8557.29,734000000
2008/3/7,11:07:00,8558.44,8558.44,8558.44,8558.44,456000000
2008/3/7,11:08:00,8556.11,8556.11,8556.11,8556.11,604000000
2008/3/7,11:09:00,8555.81,8555.81,8555.81,8555.81,539000000
2008/3/7,11:10:00,8552.94,8552.94,8552.94,8552.94,482000000
2008/3/7,11:11:00,8552.84,8552.84,8552.84,8552.84,704000000
2008/3/7,11:12:00,8554.21,8554.21,8554.21,8554.21,446000000
2008/3/7,11:13:00,8555.12,8555.12,8555.12,8555.12,671000000
2008/3/7,11:14:00,8561.07,8561.07,8561.07,8561.07,547000000
2008/3/7,11:15:00,8566.57,8566.57,8566.57,8566.57,409000000
2008/3/7,11:16:00,8569.17,8569.17,8569.17,8569.17,482000000
2008/3/7,11:17:00,8570.62,8570.62,8570.62,8570.62,347000000
2008/3/7,11:18:00,8570.15,8570.15,8570.15,8570.15,435000000
2008/3/7,11:19:00,8570.55,8570.55,8570.55,8570.55,308000000
2008/3/7,11:20:00,8569.08,8569.08,8569.08,8569.08,385000000
2008/3/7,11:21:00,8567.73,8567.73,8567.73,8567.73,428000000
2008/3/7,11:22:00,8567.59,8567.59,8567.59,8567.59,308000000
2008/3/7,11:23:00,8566.09,8566.09,8566.09,8566.09,410000000
2008/3/7,11:24:00,8563.94,8563.94,8563.94,8563.94,297000000
2008/3/7,11:25:00,8563.35,8563.35,8563.35,8563.35,297000000
2008/3/7,11:26:00,8563.77,8563.77,8563.77,8563.77,467000000
2008/3/7,11:27:00,8562.64,8562.64,8562.64,8562.64,354000000
2008/3/7,11:28:00,8558.22,8558.22,8558.22,8558.22,545000000
2008/3/7,11:29:00,8557.17,8557.17,8557.17,8557.17,431000000
2008/3/7,11:30:00,8548.57,8548.57,8548.57,8548.57,597000000
2008/3/7,11:31:00,8540.01,8540.01,8540.01,8540.01,910000000
2008/3/7,11:32:00,8532.38,8532.38,8532.38,8532.38,755000000
2008/3/7,11:33:00,8526.92,8526.92,8526.92,8526.92,1039000000
2008/3/7,11:34:00,8519.56,8519.56,8519.56,8519.56,906000000
2008/3/7,11:35:00,8517.78,8517.78,8517.78,8517.78,826000000
2008/3/7,11:36:00,8516.21,8516.21,8516.21,8516.21,906000000
2008/3/7,11:37:00,8513.89,8513.89,8513.89,8513.89,660000000
2008/3/7,11:38:00,8515.53,8515.53,8515.53,8515.53,767000000
2008/3/7,11:39:00,8513.24,8513.24,8513.24,8513.24,582000000
2008/3/7,11:40:00,8514.66,8514.66,8514.66,8514.66,517000000
2008/3/7,11:41:00,8516.42,8516.42,8516.42,8516.42,587000000
2008/3/7,11:42:00,8516.25,8516.25,8516.25,8516.25,364000000
2008/3/7,11:43:00,8522.31,8522.31,8522.31,8522.31,533000000
2008/3/7,11:44:00,8524.72,8524.72,8524.72,8524.72,415000000
2008/3/7,11:45:00,8528.54,8528.54,8528.54,8528.54,424000000
2008/3/7,11:46:00,8538.45,8538.45,8538.45,8538.45,684000000
2008/3/7,11:47:00,8540.72,8540.72,8540.72,8540.72,386000000
2008/3/7,11:48:00,8542.96,8542.96,8542.96,8542.96,505000000
2008/3/7,11:49:00,8542.29,8542.29,8542.29,8542.29,332000000
2008/3/7,11:50:00,8540.43,8540.43,8540.43,8540.43,420000000
2008/3/7,11:51:00,8534.88,8534.88,8534.88,8534.88,493000000
2008/3/7,11:52:00,8533.00,8533.00,8533.00,8533.00,339000000
2008/3/7,11:53:00,8531.42,8531.42,8531.42,8531.42,483000000
2008/3/7,11:54:00,8530.30,8530.30,8530.30,8530.30,410000000
2008/3/7,11:55:00,8528.76,8528.76,8528.76,8528.76,383000000
2008/3/7,11:56:00,8529.78,8529.78,8529.78,8529.78,366000000
2008/3/7,11:57:00,8532.73,8532.73,8532.73,8532.73,339000000
2008/3/7,11:58:00,8538.64,8538.64,8538.64,8538.64,515000000
2008/3/7,11:59:00,8540.56,8540.56,8540.56,8540.56,369000000
2008/3/7,12:00:00,8543.94,8543.94,8543.94,8543.94,410000000
2008/3/7,12:01:00,8542.84,8542.84,8542.84,8542.84,392000000
2008/3/7,12:02:00,8548.78,8548.78,8548.78,8548.78,345000000
2008/3/7,12:03:00,8551.24,8551.24,8551.24,8551.24,406000000
2008/3/7,12:04:00,8552.45,8552.45,8552.45,8552.45,319000000
2008/3/7,12:05:00,8557.06,8557.06,8557.06,8557.06,359000000
2008/3/7,12:06:00,8558.61,8558.61,8558.61,8558.61,515000000
2008/3/7,12:07:00,8564.32,8564.32,8564.32,8564.32,441000000
2008/3/7,12:08:00,8566.21,8566.21,8566.21,8566.21,608000000
2008/3/7,12:09:00,8568.69,8568.69,8568.69,8568.69,446000000
2008/3/7,12:10:00,8567.94,8567.94,8567.94,8567.94,466000000
2008/3/7,12:11:00,8568.89,8568.89,8568.89,8568.89,588000000
2008/3/7,12:12:00,8566.64,8566.64,8566.64,8566.64,356000000
2008/3/7,12:13:00,8562.82,8562.82,8562.82,8562.82,428000000
2008/3/7,12:14:00,8565.40,8565.40,8565.40,8565.40,308000000
2008/3/7,12:15:00,8563.08,8563.08,8563.08,8563.08,330000000
2008/3/7,12:16:00,8570.37,8570.37,8570.37,8570.37,612000000
2008/3/7,12:17:00,8572.00,8572.00,8572.00,8572.00,319000000
2008/3/7,12:18:00,8571.45,8571.45,8571.45,8571.45,608000000
2008/3/7,12:19:00,8570.69,8570.69,8570.69,8570.69,340000000
2008/3/7,12:20:00,8569.31,8569.31,8569.31,8569.31,306000000
2008/3/7,12:21:00,8570.00,8570.00,8570.00,8570.00,385000000
2008/3/7,12:22:00,8565.31,8565.31,8565.31,8565.31,292000000
2008/3/7,12:23:00,8561.46,8561.46,8561.46,8561.46,390000000
2008/3/7,12:24:00,8557.87,8557.87,8557.87,8557.87,311000000
2008/3/7,12:25:00,8561.16,8561.16,8561.16,8561.16,366000000
2008/3/7,12:26:00,8557.10,8557.10,8557.10,8557.10,462000000
2008/3/7,12:27:00,8554.61,8554.61,8554.61,8554.61,335000000
2008/3/7,12:28:00,8550.68,8550.68,8550.68,8550.68,594000000
2008/3/7,12:29:00,8547.10,8547.10,8547.10,8547.10,386000000
2008/3/7,12:30:00,8545.03,8545.03,8545.03,8545.03,527000000
2008/3/7,12:31:00,8539.77,8539.77,8539.77,8539.77,608000000
2008/3/7,12:32:00,8536.04,8536.04,8536.04,8536.04,453000000
2008/3/7,12:33:00,8535.88,8535.88,8535.88,8535.88,582000000
2008/3/7,12:34:00,8533.96,8533.96,8533.96,8533.96,431000000
2008/3/7,12:35:00,8533.20,8533.20,8533.20,8533.20,441000000
2008/3/7,12:36:00,8538.42,8538.42,8538.42,8538.42,422000000
2008/3/7,12:37:00,8534.69,8534.69,8534.69,8534.69,279000000
2008/3/7,12:38:00,8538.31,8538.31,8538.31,8538.31,488000000
2008/3/7,12:39:00,8539.47,8539.47,8539.47,8539.47,359000000
2008/3/7,12:40:00,8547.15,8547.15,8547.15,8547.15,496000000
2008/3/7,12:41:00,8554.95,8554.95,8554.95,8554.95,667000000
2008/3/7,12:42:00,8559.07,8559.07,8559.07,8559.07,421000000
2008/3/7,12:43:00,8563.76,8563.76,8563.76,8563.76,588000000
2008/3/7,12:44:00,8565.38,8565.38,8565.38,8565.38,377000000
2008/3/7,12:45:00,8567.07,8567.07,8567.07,8567.07,374000000
2008/3/7,12:46:00,8566.86,8566.86,8566.86,8566.86,510000000
2008/3/7,12:47:00,8565.33,8565.33,8565.33,8565.33,321000000
2008/3/7,12:48:00,8563.22,8563.22,8563.22,8563.22,390000000
2008/3/7,12:49:00,8563.14,8563.14,8563.14,8563.14,372000000
2008/3/7,12:50:00,8560.75,8560.75,8560.75,8560.75,405000000
2008/3/7,12:51:00,8557.43,8557.43,8557.43,8557.43,393000000
2008/3/7,12:52:00,8555.73,8555.73,8555.73,8555.73,325000000
2008/3/7,12:53:00,8552.88,8552.88,8552.88,8552.88,461000000
2008/3/7,12:54:00,8551.29,8551.29,8551.29,8551.29,431000000
2008/3/7,12:55:00,8552.01,8552.01,8552.01,8552.01,369000000
2008/3/7,12:56:00,8553.98,8553.98,8553.98,8553.98,404000000
2008/3/7,12:57:00,8554.87,8554.87,8554.87,8554.87,334000000
2008/3/7,12:58:00,8557.57,8557.57,8557.57,8557.57,435000000
2008/3/7,12:59:00,8558.49,8558.49,8558.49,8558.49,352000000
2008/3/7,13:00:00,8558.16,8558.16,8558.16,8558.16,337000000
2008/3/7,13:01:00,8555.49,8555.49,8555.49,8555.49,432000000
2008/3/7,13:02:00,8553.10,8553.10,8553.10,8553.10,407000000
2008/3/7,13:03:00,8548.96,8548.96,8548.96,8548.96,619000000
2008/3/7,13:04:00,8543.61,8543.61,8543.61,8543.61,507000000
2008/3/7,13:05:00,8538.94,8538.94,8538.94,8538.94,597000000
2008/3/7,13:06:00,8533.45,8533.45,8533.45,8533.45,703000000
2008/3/7,13:07:00,8530.32,8530.32,8530.32,8530.32,492000000
2008/3/7,13:08:00,8528.55,8528.55,8528.55,8528.55,619000000
2008/3/7,13:09:00,8526.85,8526.85,8526.85,8526.85,505000000
2008/3/7,13:10:00,8525.96,8525.96,8525.96,8525.96,441000000
2008/3/7,13:11:00,8527.29,8527.29,8527.29,8527.29,513000000
2008/3/7,13:12:00,8527.35,8527.35,8527.35,8527.35,371000000
2008/3/7,13:13:00,8524.22,8524.22,8524.22,8524.22,534000000
2008/3/7,13:14:00,8521.14,8521.14,8521.14,8521.14,435000000
2008/3/7,13:15:00,8519.24,8519.24,8519.24,8519.24,512000000
2008/3/7,13:16:00,8519.65,8519.65,8519.65,8519.65,700000000
2008/3/7,13:17:00,8519.42,8519.42,8519.42,8519.42,468000000
2008/3/7,13:18:00,8523.65,8523.65,8523.65,8523.65,616000000
2008/3/7,13:19:00,8523.97,8523.97,8523.97,8523.97,526000000
2008/3/7,13:20:00,8524.52,8524.52,8524.52,8524.52,521000000
2008/3/7,13:21:00,8528.49,8528.49,8528.49,8528.49,744000000
2008/3/7,13:22:00,8527.98,8527.98,8527.98,8527.98,590000000
2008/3/7,13:23:00,8528.54,8528.54,8528.54,8528.54,745000000
2008/3/7,13:24:00,8529.74,8529.74,8529.74,8529.74,698000000
2008/3/7,13:25:00,8531.14,8531.14,8531.14,8531.14,759000000
2008/3/7,13:26:00,8531.14,8531.14,8531.14,8531.14,0
2008/3/7,13:27:00,8531.14,8531.14,8531.14,8531.14,0
2008/3/7,13:28:00,8531.14,8531.14,8531.14,8531.14,0
2008/3/7,13:29:00,8531.14,8531.14,8531.14,8531.14,0
2008/3/7,13:30:00,8531.38,8531.38,8531.38,8531.38,2117032960
2008/3/10,09:01:00,8500.81,8500.81,8500.81,8500.81,3872000000
2008/3/10,09:02:00,8507.29,8507.29,8507.29,8507.29,938000000
2008/3/10,09:03:00,8504.56,8504.56,8504.56,8504.56,1168000000
2008/3/10,09:04:00,8493.36,8493.36,8493.36,8493.36,1098000000
2008/3/10,09:05:00,8486.21,8486.21,8486.21,8486.21,848000000
2008/3/10,09:06:00,8469.39,8469.39,8469.39,8469.39,1224999936
2008/3/10,09:07:00,8460.27,8460.27,8460.27,8460.27,922000000
2008/3/10,09:08:00,8453.73,8453.73,8453.73,8453.73,1064000000
2008/3/10,09:09:00,8445.37,8445.37,8445.37,8445.37,1006000000
2008/3/10,09:10:00,8445.07,8445.07,8445.07,8445.07,728000000
2008/3/10,09:11:00,8442.98,8442.98,8442.98,8442.98,1013000000
2008/3/10,09:12:00,8447.63,8447.63,8447.63,8447.63,756000000
2008/3/10,09:13:00,8452.32,8452.32,8452.32,8452.32,807000000
2008/3/10,09:14:00,8452.42,8452.42,8452.42,8452.42,1251000064
2008/3/10,09:15:00,8456.21,8456.21,8456.21,8456.21,798000000
2008/3/10,09:16:00,8458.66,8458.66,8458.66,8458.66,1005000000
2008/3/10,09:17:00,8457.38,8457.38,8457.38,8457.38,631000000
2008/3/10,09:18:00,8457.09,8457.09,8457.09,8457.09,671000000
2008/3/10,09:19:00,8455.69,8455.69,8455.69,8455.69,690000000
2008/3/10,09:20:00,8454.28,8454.28,8454.28,8454.28,644000000
2008/3/10,09:21:00,8447.51,8447.51,8447.51,8447.51,787000000
2008/3/10,09:22:00,8446.15,8446.15,8446.15,8446.15,587000000
2008/3/10,09:23:00,8442.59,8442.59,8442.59,8442.59,693000000
2008/3/10,09:24:00,8438.69,8438.69,8438.69,8438.69,733000000
2008/3/10,09:25:00,8448.60,8448.60,8448.60,8448.60,632000000
2008/3/10,09:26:00,8456.59,8456.59,8456.59,8456.59,1015000000
2008/3/10,09:27:00,8461.38,8461.38,8461.38,8461.38,591000000
2008/3/10,09:28:00,8464.91,8464.91,8464.91,8464.91,741000000
2008/3/10,09:29:00,8469.55,8469.55,8469.55,8469.55,839000000
2008/3/10,09:30:00,8467.48,8467.48,8467.48,8467.48,626000000
2008/3/10,09:31:00,8465.78,8465.78,8465.78,8465.78,781000000
2008/3/10,09:32:00,8461.17,8461.17,8461.17,8461.17,634000000
2008/3/10,09:33:00,8459.81,8459.81,8459.81,8459.81,586000000
2008/3/10,09:34:00,8455.23,8455.23,8455.23,8455.23,454000000
2008/3/10,09:35:00,8451.37,8451.37,8451.37,8451.37,379000000
2008/3/10,09:36:00,8451.71,8451.71,8451.71,8451.71,622000000
2008/3/10,09:37:00,8448.52,8448.52,8448.52,8448.52,520000000
2008/3/10,09:38:00,8449.96,8449.96,8449.96,8449.96,668000000
2008/3/10,09:39:00,8451.50,8451.50,8451.50,8451.50,663000000
2008/3/10,09:40:00,8453.83,8453.83,8453.83,8453.83,396000000
2008/3/10,09:41:00,8456.78,8456.78,8456.78,8456.78,662000000
2008/3/10,09:42:00,8461.40,8461.40,8461.40,8461.40,424000000
2008/3/10,09:43:00,8460.61,8460.61,8460.61,8460.61,729000000
2008/3/10,09:44:00,8464.16,8464.16,8464.16,8464.16,764000000
2008/3/10,09:45:00,8464.94,8464.94,8464.94,8464.94,551000000
2008/3/10,09:46:00,8466.67,8466.67,8466.67,8466.67,694000000
2008/3/10,09:47:00,8468.28,8468.28,8468.28,8468.28,537000000
2008/3/10,09:48:00,8466.46,8466.46,8466.46,8466.46,699000000
2008/3/10,09:49:00,8467.82,8467.82,8467.82,8467.82,556000000
2008/3/10,09:50:00,8466.07,8466.07,8466.07,8466.07,499000000
2008/3/10,09:51:00,8459.65,8459.65,8459.65,8459.65,737000000
2008/3/10,09:52:00,8450.84,8450.84,8450.84,8450.84,549000000
2008/3/10,09:53:00,8448.12,8448.12,8448.12,8448.12,593000000
2008/3/10,09:54:00,8441.80,8441.80,8441.80,8441.80,521000000
2008/3/10,09:55:00,8439.22,8439.22,8439.22,8439.22,440000000
2008/3/10,09:56:00,8430.28,8430.28,8430.28,8430.28,744000000
2008/3/10,09:57:00,8420.58,8420.58,8420.58,8420.58,813000000
2008/3/10,09:58:00,8412.98,8412.98,8412.98,8412.98,1053000000
2008/3/10,09:59:00,8407.28,8407.28,8407.28,8407.28,932000000
2008/3/10,10:00:00,8399.37,8399.37,8399.37,8399.37,693000000
2008/3/10,10:01:00,8397.78,8397.78,8397.78,8397.78,939000000
2008/3/10,10:02:00,8397.15,8397.15,8397.15,8397.15,611000000
2008/3/10,10:03:00,8399.59,8399.59,8399.59,8399.59,728000000
2008/3/10,10:04:00,8403.17,8403.17,8403.17,8403.17,588000000
2008/3/10,10:05:00,8406.27,8406.27,8406.27,8406.27,445000000
2008/3/10,10:06:00,8410.33,8410.33,8410.33,8410.33,595000000
2008/3/10,10:07:00,8413.01,8413.01,8413.01,8413.01,307000000
2008/3/10,10:08:00,8416.00,8416.00,8416.00,8416.00,421000000
2008/3/10,10:09:00,8417.80,8417.80,8417.80,8417.80,364000000
2008/3/10,10:10:00,8416.51,8416.51,8416.51,8416.51,295000000
2008/3/10,10:11:00,8416.26,8416.26,8416.26,8416.26,400000000
2008/3/10,10:12:00,8414.95,8414.95,8414.95,8414.95,361000000
2008/3/10,10:13:00,8413.82,8413.82,8413.82,8413.82,422000000
2008/3/10,10:14:00,8412.09,8412.09,8412.09,8412.09,386000000
2008/3/10,10:15:00,8410.86,8410.86,8410.86,8410.86,401000000
2008/3/10,10:16:00,8408.95,8408.95,8408.95,8408.95,568000000
2008/3/10,10:17:00,8406.35,8406.35,8406.35,8406.35,356000000
2008/3/10,10:18:00,8403.07,8403.07,8403.07,8403.07,386000000
2008/3/10,10:19:00,8401.49,8401.49,8401.49,8401.49,352000000
2008/3/10,10:20:00,8399.33,8399.33,8399.33,8399.33,325000000
2008/3/10,10:21:00,8395.13,8395.13,8395.13,8395.13,506000000
2008/3/10,10:22:00,8392.26,8392.26,8392.26,8392.26,352000000
2008/3/10,10:23:00,8391.86,8391.86,8391.86,8391.86,586000000
2008/3/10,10:24:00,8391.19,8391.19,8391.19,8391.19,444000000
2008/3/10,10:25:00,8389.65,8389.65,8389.65,8389.65,440000000
2008/3/10,10:26:00,8385.60,8385.60,8385.60,8385.60,645000000
2008/3/10,10:27:00,8387.80,8387.80,8387.80,8387.80,408000000
2008/3/10,10:28:00,8388.01,8388.01,8388.01,8388.01,581000000
2008/3/10,10:29:00,8391.87,8391.87,8391.87,8391.87,544000000
2008/3/10,10:30:00,8390.54,8390.54,8390.54,8390.54,457000000
2008/3/10,10:31:00,8390.54,8390.54,8390.54,8390.54,508000000
2008/3/10,10:32:00,8390.73,8390.73,8390.73,8390.73,362000000
2008/3/10,10:33:00,8388.40,8388.40,8388.40,8388.40,522000000
2008/3/10,10:34:00,8387.82,8387.82,8387.82,8387.82,301000000
2008/3/10,10:35:00,8386.72,8386.72,8386.72,8386.72,292000000
2008/3/10,10:36:00,8382.35,8382.35,8382.35,8382.35,502000000
2008/3/10,10:37:00,8381.57,8381.57,8381.57,8381.57,290000000
2008/3/10,10:38:00,8375.86,8375.86,8375.86,8375.86,609000000
2008/3/10,10:39:00,8372.99,8372.99,8372.99,8372.99,420000000
2008/3/10,10:40:00,8371.27,8371.27,8371.27,8371.27,444000000
2008/3/10,10:41:00,8368.44,8368.44,8368.44,8368.44,532000000
2008/3/10,10:42:00,8366.73,8366.73,8366.73,8366.73,395000000
2008/3/10,10:43:00,8363.86,8363.86,8363.86,8363.86,579000000
2008/3/10,10:44:00,8363.52,8363.52,8363.52,8363.52,470000000
2008/3/10,10:45:00,8358.02,8358.02,8358.02,8358.02,472000000
2008/3/10,10:46:00,8354.78,8354.78,8354.78,8354.78,769000000
2008/3/10,10:47:00,8349.39,8349.39,8349.39,8349.39,546000000
2008/3/10,10:48:00,8342.30,8342.30,8342.30,8342.30,695000000
2008/3/10,10:49:00,8338.84,8338.84,8338.84,8338.84,733000000
2008/3/10,10:50:00,8337.72,8337.72,8337.72,8337.72,676000000
2008/3/10,10:51:00,8334.41,8334.41,8334.41,8334.41,861000000
2008/3/10,10:52:00,8331.29,8331.29,8331.29,8331.29,514000000
2008/3/10,10:53:00,8332.37,8332.37,8332.37,8332.37,648000000
2008/3/10,10:54:00,8333.11,8333.11,8333.11,8333.11,556000000
2008/3/10,10:55:00,8336.70,8336.70,8336.70,8336.70,537000000
2008/3/10,10:56:00,8341.54,8341.54,8341.54,8341.54,600000000
2008/3/10,10:57:00,8349.72,8349.72,8349.72,8349.72,544000000
2008/3/10,10:58:00,8355.75,8355.75,8355.75,8355.75,595000000
2008/3/10,10:59:00,8358.98,8358.98,8358.98,8358.98,560000000
2008/3/10,11:00:00,8360.81,8360.81,8360.81,8360.81,440000000
2008/3/10,11:01:00,8363.57,8363.57,8363.57,8363.57,480000000
2008/3/10,11:02:00,8364.88,8364.88,8364.88,8364.88,310000000
2008/3/10,11:03:00,8369.08,8369.08,8369.08,8369.08,351000000
2008/3/10,11:04:00,8368.43,8368.43,8368.43,8368.43,320000000
2008/3/10,11:05:00,8367.27,8367.27,8367.27,8367.27,269000000
2008/3/10,11:06:00,8367.83,8367.83,8367.83,8367.83,400000000
2008/3/10,11:07:00,8364.94,8364.94,8364.94,8364.94,260000000
2008/3/10,11:08:00,8362.82,8362.82,8362.82,8362.82,386000000
2008/3/10,11:09:00,8359.10,8359.10,8359.10,8359.10,326000000
2008/3/10,11:10:00,8359.60,8359.60,8359.60,8359.60,296000000
2008/3/10,11:11:00,8358.87,8358.87,8358.87,8358.87,382000000
2008/3/10,11:12:00,8354.95,8354.95,8354.95,8354.95,308000000
2008/3/10,11:13:00,8351.39,8351.39,8351.39,8351.39,427000000
2008/3/10,11:14:00,8350.87,8350.87,8350.87,8350.87,330000000
2008/3/10,11:15:00,8350.83,8350.83,8350.83,8350.83,341000000
2008/3/10,11:16:00,8350.33,8350.33,8350.33,8350.33,357000000
2008/3/10,11:17:00,8351.27,8351.27,8351.27,8351.27,232000000
2008/3/10,11:18:00,8348.37,8348.37,8348.37,8348.37,267000000
2008/3/10,11:19:00,8346.93,8346.93,8346.93,8346.93,287000000
2008/3/10,11:20:00,8348.59,8348.59,8348.59,8348.59,279000000
2008/3/10,11:21:00,8353.18,8353.18,8353.18,8353.18,563000000
2008/3/10,11:22:00,8350.01,8350.01,8350.01,8350.01,497000000
2008/3/10,11:23:00,8351.96,8351.96,8351.96,8351.96,526000000
2008/3/10,11:24:00,8350.46,8350.46,8350.46,8350.46,387000000
2008/3/10,11:25:00,8348.55,8348.55,8348.55,8348.55,303000000
2008/3/10,11:26:00,8347.39,8347.39,8347.39,8347.39,468000000
2008/3/10,11:27:00,8343.89,8343.89,8343.89,8343.89,333000000
2008/3/10,11:28:00,8344.31,8344.31,8344.31,8344.31,587000000
2008/3/10,11:29:00,8343.07,8343.07,8343.07,8343.07,441000000
2008/3/10,11:30:00,8343.00,8343.00,8343.00,8343.00,348000000
2008/3/10,11:31:00,8337.66,8337.66,8337.66,8337.66,476000000
2008/3/10,11:32:00,8332.76,8332.76,8332.76,8332.76,495000000
2008/3/10,11:33:00,8331.52,8331.52,8331.52,8331.52,678000000
2008/3/10,11:34:00,8326.55,8326.55,8326.55,8326.55,668000000
2008/3/10,11:35:00,8315.34,8315.34,8315.34,8315.34,1104000000
2008/3/10,11:36:00,8303.41,8303.41,8303.41,8303.41,1246000000
2008/3/10,11:37:00,8292.40,8292.40,8292.40,8292.40,978000000
2008/3/10,11:38:00,8288.80,8288.80,8288.80,8288.80,990000000
2008/3/10,11:39:00,8288.25,8288.25,8288.25,8288.25,801000000
2008/3/10,11:40:00,8291.38,8291.38,8291.38,8291.38,705000000
2008/3/10,11:41:00,8298.34,8298.34,8298.34,8298.34,823000000
2008/3/10,11:42:00,8303.30,8303.30,8303.30,8303.30,491000000
2008/3/10,11:43:00,8310.29,8310.29,8310.29,8310.29,535000000
2008/3/10,11:44:00,8308.12,8308.12,8308.12,8308.12,412000000
2008/3/10,11:45:00,8309.51,8309.51,8309.51,8309.51,313000000
2008/3/10,11:46:00,8314.05,8314.05,8314.05,8314.05,370000000
2008/3/10,11:47:00,8316.09,8316.09,8316.09,8316.09,235000000
2008/3/10,11:48:00,8317.42,8317.42,8317.42,8317.42,452000000
2008/3/10,11:49:00,8316.93,8316.93,8316.93,8316.93,318000000
2008/3/10,11:50:00,8318.14,8318.14,8318.14,8318.14,255000000
2008/3/10,11:51:00,8317.45,8317.45,8317.45,8317.45,428000000
2008/3/10,11:52:00,8316.22,8316.22,8316.22,8316.22,249000000
2008/3/10,11:53:00,8314.47,8314.47,8314.47,8314.47,380000000
2008/3/10,11:54:00,8315.97,8315.97,8315.97,8315.97,252000000
2008/3/10,11:55:00,8315.36,8315.36,8315.36,8315.36,296000000
2008/3/10,11:56:00,8311.02,8311.02,8311.02,8311.02,417000000
2008/3/10,11:57:00,8307.98,8307.98,8307.98,8307.98,464000000
2008/3/10,11:58:00,8303.27,8303.27,8303.27,8303.27,437000000
2008/3/10,11:59:00,8301.98,8301.98,8301.98,8301.98,326000000
2008/3/10,12:00:00,8301.31,8301.31,8301.31,8301.31,296000000
2008/3/10,12:01:00,8298.01,8298.01,8298.01,8298.01,338000000
2008/3/10,12:02:00,8298.82,8298.82,8298.82,8298.82,316000000
2008/3/10,12:03:00,8299.48,8299.48,8299.48,8299.48,364000000
2008/3/10,12:04:00,8301.19,8301.19,8301.19,8301.19,260000000
2008/3/10,12:05:00,8299.82,8299.82,8299.82,8299.82,359000000
2008/3/10,12:06:00,8304.28,8304.28,8304.28,8304.28,463000000
2008/3/10,12:07:00,8311.02,8311.02,8311.02,8311.02,467000000
2008/3/10,12:08:00,8317.11,8317.11,8317.11,8317.11,493000000
2008/3/10,12:09:00,8321.30,8321.30,8321.30,8321.30,308000000
2008/3/10,12:10:00,8325.05,8325.05,8325.05,8325.05,359000000
2008/3/10,12:11:00,8325.58,8325.58,8325.58,8325.58,422000000
2008/3/10,12:12:00,8325.29,8325.29,8325.29,8325.29,253000000
2008/3/10,12:13:00,8325.37,8325.37,8325.37,8325.37,352000000
2008/3/10,12:14:00,8325.49,8325.49,8325.49,8325.49,309000000
2008/3/10,12:15:00,8327.30,8327.30,8327.30,8327.30,292000000
2008/3/10,12:16:00,8328.98,8328.98,8328.98,8328.98,299000000
2008/3/10,12:17:00,8328.56,8328.56,8328.56,8328.56,202000000
2008/3/10,12:18:00,8329.71,8329.71,8329.71,8329.71,423000000
2008/3/10,12:19:00,8329.60,8329.60,8329.60,8329.60,307000000
2008/3/10,12:20:00,8332.04,8332.04,8332.04,8332.04,239000000
2008/3/10,12:21:00,8332.73,8332.73,8332.73,8332.73,339000000
2008/3/10,12:22:00,8335.61,8335.61,8335.61,8335.61,257000000
2008/3/10,12:23:00,8332.39,8332.39,8332.39,8332.39,406000000
2008/3/10,12:24:00,8331.56,8331.56,8331.56,8331.56,270000000
2008/3/10,12:25:00,8328.80,8328.80,8328.80,8328.80,355000000
2008/3/10,12:26:00,8327.00,8327.00,8327.00,8327.00,327000000
2008/3/10,12:27:00,8322.49,8322.49,8322.49,8322.49,292000000
2008/3/10,12:28:00,8317.46,8317.46,8317.46,8317.46,444000000
2008/3/10,12:29:00,8315.28,8315.28,8315.28,8315.28,327000000
2008/3/10,12:30:00,8315.57,8315.57,8315.57,8315.57,337000000
2008/3/10,12:31:00,8310.22,8310.22,8310.22,8310.22,359000000
2008/3/10,12:32:00,8306.12,8306.12,8306.12,8306.12,483000000
2008/3/10,12:33:00,8303.29,8303.29,8303.29,8303.29,458000000
2008/3/10,12:34:00,8298.85,8298.85,8298.85,8298.85,495000000
2008/3/10,12:35:00,8295.69,8295.69,8295.69,8295.69,412000000
2008/3/10,12:36:00,8296.28,8296.28,8296.28,8296.28,529000000
2008/3/10,12:37:00,8293.26,8293.26,8293.26,8293.26,329000000
2008/3/10,12:38:00,8290.28,8290.28,8290.28,8290.28,394000000
2008/3/10,12:39:00,8289.52,8289.52,8289.52,8289.52,345000000
2008/3/10,12:40:00,8288.34,8288.34,8288.34,8288.34,323000000
2008/3/10,12:41:00,8286.77,8286.77,8286.77,8286.77,382000000
2008/3/10,12:42:00,8286.57,8286.57,8286.57,8286.57,278000000
2008/3/10,12:43:00,8290.89,8290.89,8290.89,8290.89,519000000
2008/3/10,12:44:00,8295.60,8295.60,8295.60,8295.60,375000000
2008/3/10,12:45:00,8303.45,8303.45,8303.45,8303.45,341000000
2008/3/10,12:46:00,8309.67,8309.67,8309.67,8309.67,411000000
2008/3/10,12:47:00,8312.87,8312.87,8312.87,8312.87,273000000
2008/3/10,12:48:00,8312.68,8312.68,8312.68,8312.68,417000000
2008/3/10,12:49:00,8313.09,8313.09,8313.09,8313.09,365000000
2008/3/10,12:50:00,8317.69,8317.69,8317.69,8317.69,306000000
2008/3/10,12:51:00,8318.89,8318.89,8318.89,8318.89,390000000
2008/3/10,12:52:00,8316.65,8316.65,8316.65,8316.65,304000000
2008/3/10,12:53:00,8319.43,8319.43,8319.43,8319.43,411000000
2008/3/10,12:54:00,8322.87,8322.87,8322.87,8322.87,259000000
2008/3/10,12:55:00,8323.64,8323.64,8323.64,8323.64,265000000
2008/3/10,12:56:00,8321.70,8321.70,8321.70,8321.70,332000000
2008/3/10,12:57:00,8314.81,8314.81,8314.81,8314.81,426000000
2008/3/10,12:58:00,8307.83,8307.83,8307.83,8307.83,597000000
2008/3/10,12:59:00,8304.55,8304.55,8304.55,8304.55,387000000
2008/3/10,13:00:00,8302.92,8302.92,8302.92,8302.92,352000000
2008/3/10,13:01:00,8302.42,8302.42,8302.42,8302.42,451000000
2008/3/10,13:02:00,8297.15,8297.15,8297.15,8297.15,367000000
2008/3/10,13:03:00,8301.21,8301.21,8301.21,8301.21,430000000
2008/3/10,13:04:00,8301.17,8301.17,8301.17,8301.17,321000000
2008/3/10,13:05:00,8301.95,8301.95,8301.95,8301.95,300000000
2008/3/10,13:06:00,8301.95,8301.95,8301.95,8301.95,387000000
2008/3/10,13:07:00,8303.50,8303.50,8303.50,8303.50,292000000
2008/3/10,13:08:00,8306.44,8306.44,8306.44,8306.44,469000000
2008/3/10,13:09:00,8311.40,8311.40,8311.40,8311.40,412000000
2008/3/10,13:10:00,8314.07,8314.07,8314.07,8314.07,421000000
2008/3/10,13:11:00,8318.59,8318.59,8318.59,8318.59,504000000
2008/3/10,13:12:00,8321.22,8321.22,8321.22,8321.22,318000000
2008/3/10,13:13:00,8323.88,8323.88,8323.88,8323.88,484000000
2008/3/10,13:14:00,8323.84,8323.84,8323.84,8323.84,376000000
2008/3/10,13:15:00,8323.59,8323.59,8323.59,8323.59,366000000
2008/3/10,13:16:00,8318.45,8318.45,8318.45,8318.45,588000000
2008/3/10,13:17:00,8313.89,8313.89,8313.89,8313.89,448000000
2008/3/10,13:18:00,8315.20,8315.20,8315.20,8315.20,572000000
2008/3/10,13:19:00,8310.83,8310.83,8310.83,8310.83,545000000
2008/3/10,13:20:00,8305.47,8305.47,8305.47,8305.47,668000000
2008/3/10,13:21:00,8304.34,8304.34,8304.34,8304.34,817000000
2008/3/10,13:22:00,8298.36,8298.36,8298.36,8298.36,602000000
2008/3/10,13:23:00,8299.48,8299.48,8299.48,8299.48,796000000
2008/3/10,13:24:00,8294.70,8294.70,8294.70,8294.70,810000000
2008/3/10,13:25:00,8289.80,8289.80,8289.80,8289.80,872000000
2008/3/10,13:26:00,8289.80,8289.80,8289.80,8289.80,0
2008/3/10,13:27:00,8289.80,8289.80,8289.80,8289.80,0
2008/3/10,13:28:00,8289.80,8289.80,8289.80,8289.80,0
2008/3/10,13:29:00,8289.80,8289.80,8289.80,8289.80,0
2008/3/10,13:30:00,8299.37,8299.37,8299.37,8299.37,2825032704
2008/3/11,09:01:00,8206.74,8206.74,8206.74,8206.74,3704000000
2008/3/11,09:02:00,8219.42,8219.42,8219.42,8219.42,974000000
2008/3/11,09:03:00,8227.17,8227.17,8227.17,8227.17,1142000000
2008/3/11,09:04:00,8233.31,8233.31,8233.31,8233.31,1328000000
2008/3/11,09:05:00,8236.51,8236.51,8236.51,8236.51,1084000000
2008/3/11,09:06:00,8241.94,8241.94,8241.94,8241.94,1235000064
2008/3/11,09:07:00,8246.34,8246.34,8246.34,8246.34,881000000
2008/3/11,09:08:00,8251.55,8251.55,8251.55,8251.55,958000000
2008/3/11,09:09:00,8247.02,8247.02,8247.02,8247.02,1071000000
2008/3/11,09:10:00,8242.08,8242.08,8242.08,8242.08,856000000
2008/3/11,09:11:00,8234.11,8234.11,8234.11,8234.11,1235000064
2008/3/11,09:12:00,8231.65,8231.65,8231.65,8231.65,703000000
2008/3/11,09:13:00,8227.22,8227.22,8227.22,8227.22,792000000
2008/3/11,09:14:00,8227.73,8227.73,8227.73,8227.73,895000000
2008/3/11,09:15:00,8224.95,8224.95,8224.95,8224.95,752000000
2008/3/11,09:16:00,8227.82,8227.82,8227.82,8227.82,934000000
2008/3/11,09:17:00,8229.95,8229.95,8229.95,8229.95,618000000
2008/3/11,09:18:00,8233.11,8233.11,8233.11,8233.11,833000000
2008/3/11,09:19:00,8231.57,8231.57,8231.57,8231.57,738000000
2008/3/11,09:20:00,8232.27,8232.27,8232.27,8232.27,570000000
2008/3/11,09:21:00,8235.51,8235.51,8235.51,8235.51,826000000
2008/3/11,09:22:00,8236.05,8236.05,8236.05,8236.05,614000000
2008/3/11,09:23:00,8242.95,8242.95,8242.95,8242.95,680000000
2008/3/11,09:24:00,8247.06,8247.06,8247.06,8247.06,636000000
2008/3/11,09:25:00,8250.68,8250.68,8250.68,8250.68,583000000
2008/3/11,09:26:00,8251.32,8251.32,8251.32,8251.32,849000000
2008/3/11,09:27:00,8260.09,8260.09,8260.09,8260.09,696000000
2008/3/11,09:28:00,8268.41,8268.41,8268.41,8268.41,915000000
2008/3/11,09:29:00,8275.93,8275.93,8275.93,8275.93,863000000
2008/3/11,09:30:00,8281.04,8281.04,8281.04,8281.04,736000000
2008/3/11,09:31:00,8288.25,8288.25,8288.25,8288.25,1067000000
2008/3/11,09:32:00,8293.22,8293.22,8293.22,8293.22,846000000
2008/3/11,09:33:00,8299.54,8299.54,8299.54,8299.54,943000000
2008/3/11,09:34:00,8298.71,8298.71,8298.71,8298.71,1380999936
2008/3/11,09:35:00,8300.90,8300.90,8300.90,8300.90,623000000
2008/3/11,09:36:00,8297.95,8297.95,8297.95,8297.95,828000000
2008/3/11,09:37:00,8298.14,8298.14,8298.14,8298.14,504000000
2008/3/11,09:38:00,8296.15,8296.15,8296.15,8296.15,611000000
2008/3/11,09:39:00,8293.93,8293.93,8293.93,8293.93,528000000
2008/3/11,09:40:00,8297.65,8297.65,8297.65,8297.65,461000000
2008/3/11,09:41:00,8305.31,8305.31,8305.31,8305.31,678000000
2008/3/11,09:42:00,8308.07,8308.07,8308.07,8308.07,432000000
2008/3/11,09:43:00,8313.33,8313.33,8313.33,8313.33,655000000
2008/3/11,09:44:00,8318.47,8318.47,8318.47,8318.47,621000000
2008/3/11,09:45:00,8320.07,8320.07,8320.07,8320.07,598000000
2008/3/11,09:46:00,8330.27,8330.27,8330.27,8330.27,686000000
2008/3/11,09:47:00,8331.64,8331.64,8331.64,8331.64,527000000
2008/3/11,09:48:00,8335.04,8335.04,8335.04,8335.04,724000000
2008/3/11,09:49:00,8335.69,8335.69,8335.69,8335.69,694000000
2008/3/11,09:50:00,8334.90,8334.90,8334.90,8334.90,569000000
2008/3/11,09:51:00,8336.28,8336.28,8336.28,8336.28,716000000
2008/3/11,09:52:00,8336.20,8336.20,8336.20,8336.20,431000000
2008/3/11,09:53:00,8332.84,8332.84,8332.84,8332.84,536000000
2008/3/11,09:54:00,8326.72,8326.72,8326.72,8326.72,387000000
2008/3/11,09:55:00,8321.79,8321.79,8321.79,8321.79,408000000
2008/3/11,09:56:00,8316.08,8316.08,8316.08,8316.08,542000000
2008/3/11,09:57:00,8310.17,8310.17,8310.17,8310.17,370000000
2008/3/11,09:58:00,8309.26,8309.26,8309.26,8309.26,505000000
2008/3/11,09:59:00,8308.36,8308.36,8308.36,8308.36,454000000
2008/3/11,10:00:00,8307.76,8307.76,8307.76,8307.76,331000000
2008/3/11,10:01:00,8309.06,8309.06,8309.06,8309.06,397000000
2008/3/11,10:02:00,8308.11,8308.11,8308.11,8308.11,299000000
2008/3/11,10:03:00,8309.11,8309.11,8309.11,8309.11,312000000
2008/3/11,10:04:00,8308.86,8308.86,8308.86,8308.86,333000000
2008/3/11,10:05:00,8306.91,8306.91,8306.91,8306.91,380000000
2008/3/11,10:06:00,8300.20,8300.20,8300.20,8300.20,485000000
2008/3/11,10:07:00,8295.01,8295.01,8295.01,8295.01,459000000
2008/3/11,10:08:00,8284.41,8284.41,8284.41,8284.41,589000000
2008/3/11,10:09:00,8281.89,8281.89,8281.89,8281.89,408000000
2008/3/11,10:10:00,8280.24,8280.24,8280.24,8280.24,443000000
2008/3/11,10:11:00,8276.32,8276.32,8276.32,8276.32,578000000
2008/3/11,10:12:00,8272.32,8272.32,8272.32,8272.32,479000000
2008/3/11,10:13:00,8271.74,8271.74,8271.74,8271.74,459000000
2008/3/11,10:14:00,8271.88,8271.88,8271.88,8271.88,352000000
2008/3/11,10:15:00,8273.23,8273.23,8273.23,8273.23,348000000
2008/3/11,10:16:00,8277.62,8277.62,8277.62,8277.62,393000000
2008/3/11,10:17:00,8279.26,8279.26,8279.26,8279.26,254000000
2008/3/11,10:18:00,8282.77,8282.77,8282.77,8282.77,353000000
2008/3/11,10:19:00,8287.31,8287.31,8287.31,8287.31,299000000
2008/3/11,10:20:00,8288.52,8288.52,8288.52,8288.52,263000000
2008/3/11,10:21:00,8288.52,8288.52,8288.52,8288.52,344000000
2008/3/11,10:22:00,8290.49,8290.49,8290.49,8290.49,209000000
2008/3/11,10:23:00,8289.94,8289.94,8289.94,8289.94,338000000
2008/3/11,10:24:00,8291.43,8291.43,8291.43,8291.43,273000000
2008/3/11,10:25:00,8291.22,8291.22,8291.22,8291.22,254000000
2008/3/11,10:26:00,8295.20,8295.20,8295.20,8295.20,395000000
2008/3/11,10:27:00,8297.39,8297.39,8297.39,8297.39,353000000
2008/3/11,10:28:00,8299.90,8299.90,8299.90,8299.90,414000000
2008/3/11,10:29:00,8298.39,8298.39,8298.39,8298.39,254000000
2008/3/11,10:30:00,8296.56,8296.56,8296.56,8296.56,316000000
2008/3/11,10:31:00,8293.96,8293.96,8293.96,8293.96,274000000
2008/3/11,10:32:00,8290.43,8290.43,8290.43,8290.43,254000000
2008/3/11,10:33:00,8287.67,8287.67,8287.67,8287.67,355000000
2008/3/11,10:34:00,8288.69,8288.69,8288.69,8288.69,283000000
2008/3/11,10:35:00,8286.94,8286.94,8286.94,8286.94,269000000
2008/3/11,10:36:00,8290.91,8290.91,8290.91,8290.91,351000000
2008/3/11,10:37:00,8291.58,8291.58,8291.58,8291.58,418000000
2008/3/11,10:38:00,8298.61,8298.61,8298.61,8298.61,366000000
2008/3/11,10:39:00,8302.51,8302.51,8302.51,8302.51,267000000
2008/3/11,10:40:00,8303.47,8303.47,8303.47,8303.47,308000000
2008/3/11,10:41:00,8306.05,8306.05,8306.05,8306.05,404000000
2008/3/11,10:42:00,8307.00,8307.00,8307.00,8307.00,275000000
2008/3/11,10:43:00,8310.43,8310.43,8310.43,8310.43,388000000
2008/3/11,10:44:00,8312.45,8312.45,8312.45,8312.45,333000000
2008/3/11,10:45:00,8314.84,8314.84,8314.84,8314.84,266000000
2008/3/11,10:46:00,8318.27,8318.27,8318.27,8318.27,411000000
2008/3/11,10:47:00,8321.30,8321.30,8321.30,8321.30,304000000
2008/3/11,10:48:00,8320.66,8320.66,8320.66,8320.66,461000000
2008/3/11,10:49:00,8320.82,8320.82,8320.82,8320.82,303000000
2008/3/11,10:50:00,8317.90,8317.90,8317.90,8317.90,335000000
2008/3/11,10:51:00,8315.52,8315.52,8315.52,8315.52,369000000
2008/3/11,10:52:00,8314.83,8314.83,8314.83,8314.83,236000000
2008/3/11,10:53:00,8310.39,8310.39,8310.39,8310.39,340000000
2008/3/11,10:54:00,8306.23,8306.23,8306.23,8306.23,269000000
2008/3/11,10:55:00,8303.88,8303.88,8303.88,8303.88,304000000
2008/3/11,10:56:00,8301.49,8301.49,8301.49,8301.49,354000000
2008/3/11,10:57:00,8301.50,8301.50,8301.50,8301.50,235000000
2008/3/11,10:58:00,8299.06,8299.06,8299.06,8299.06,333000000
2008/3/11,10:59:00,8302.23,8302.23,8302.23,8302.23,279000000
2008/3/11,11:00:00,8301.29,8301.29,8301.29,8301.29,309000000
2008/3/11,11:01:00,8300.15,8300.15,8300.15,8300.15,349000000
2008/3/11,11:02:00,8299.85,8299.85,8299.85,8299.85,194000000
2008/3/11,11:03:00,8299.32,8299.32,8299.32,8299.32,280000000
2008/3/11,11:04:00,8298.61,8298.61,8298.61,8298.61,201000000
2008/3/11,11:05:00,8298.00,8298.00,8298.00,8298.00,242000000
2008/3/11,11:06:00,8283.47,8283.47,8283.47,8283.47,713000000
2008/3/11,11:07:00,8280.45,8280.45,8280.45,8280.45,427000000
2008/3/11,11:08:00,8277.86,8277.86,8277.86,8277.86,529000000
2008/3/11,11:09:00,8276.79,8276.79,8276.79,8276.79,472000000
2008/3/11,11:10:00,8272.76,8272.76,8272.76,8272.76,382000000
2008/3/11,11:11:00,8274.85,8274.85,8274.85,8274.85,432000000
2008/3/11,11:12:00,8273.07,8273.07,8273.07,8273.07,299000000
2008/3/11,11:13:00,8273.29,8273.29,8273.29,8273.29,425000000
2008/3/11,11:14:00,8272.18,8272.18,8272.18,8272.18,318000000
2008/3/11,11:15:00,8274.50,8274.50,8274.50,8274.50,269000000
2008/3/11,11:16:00,8273.00,8273.00,8273.00,8273.00,277000000
2008/3/11,11:17:00,8274.19,8274.19,8274.19,8274.19,194000000
2008/3/11,11:18:00,8274.63,8274.63,8274.63,8274.63,285000000
2008/3/11,11:19:00,8275.76,8275.76,8275.76,8275.76,229000000
2008/3/11,11:20:00,8275.11,8275.11,8275.11,8275.11,229000000
2008/3/11,11:21:00,8276.46,8276.46,8276.46,8276.46,265000000
2008/3/11,11:22:00,8280.87,8280.87,8280.87,8280.87,214000000
2008/3/11,11:23:00,8281.88,8281.88,8281.88,8281.88,281000000
2008/3/11,11:24:00,8289.01,8289.01,8289.01,8289.01,351000000
2008/3/11,11:25:00,8291.76,8291.76,8291.76,8291.76,310000000
2008/3/11,11:26:00,8294.73,8294.73,8294.73,8294.73,359000000
2008/3/11,11:27:00,8297.24,8297.24,8297.24,8297.24,303000000
2008/3/11,11:28:00,8302.43,8302.43,8302.43,8302.43,367000000
2008/3/11,11:29:00,8304.87,8304.87,8304.87,8304.87,300000000
2008/3/11,11:30:00,8306.13,8306.13,8306.13,8306.13,283000000
2008/3/11,11:31:00,8308.09,8308.09,8308.09,8308.09,363000000
2008/3/11,11:32:00,8313.42,8313.42,8313.42,8313.42,290000000
2008/3/11,11:33:00,8317.09,8317.09,8317.09,8317.09,420000000
2008/3/11,11:34:00,8323.25,8323.25,8323.25,8323.25,442000000
2008/3/11,11:35:00,8324.95,8324.95,8324.95,8324.95,364000000
2008/3/11,11:36:00,8325.33,8325.33,8325.33,8325.33,412000000
2008/3/11,11:37:00,8323.88,8323.88,8323.88,8323.88,224000000
2008/3/11,11:38:00,8323.91,8323.91,8323.91,8323.91,354000000
2008/3/11,11:39:00,8325.16,8325.16,8325.16,8325.16,308000000
2008/3/11,11:40:00,8325.84,8325.84,8325.84,8325.84,271000000
2008/3/11,11:41:00,8326.98,8326.98,8326.98,8326.98,372000000
2008/3/11,11:42:00,8325.93,8325.93,8325.93,8325.93,241000000
2008/3/11,11:43:00,8323.80,8323.80,8323.80,8323.80,346000000
2008/3/11,11:44:00,8324.42,8324.42,8324.42,8324.42,238000000
2008/3/11,11:45:00,8324.75,8324.75,8324.75,8324.75,300000000
2008/3/11,11:46:00,8321.86,8321.86,8321.86,8321.86,383000000
2008/3/11,11:47:00,8319.94,8319.94,8319.94,8319.94,201000000
2008/3/11,11:48:00,8318.08,8318.08,8318.08,8318.08,280000000
2008/3/11,11:49:00,8318.85,8318.85,8318.85,8318.85,190000000
2008/3/11,11:50:00,8315.50,8315.50,8315.50,8315.50,222000000
2008/3/11,11:51:00,8313.72,8313.72,8313.72,8313.72,294000000
2008/3/11,11:52:00,8316.01,8316.01,8316.01,8316.01,202000000
2008/3/11,11:53:00,8312.83,8312.83,8312.83,8312.83,382000000
2008/3/11,11:54:00,8312.25,8312.25,8312.25,8312.25,256000000
2008/3/11,11:55:00,8310.59,8310.59,8310.59,8310.59,277000000
2008/3/11,11:56:00,8310.26,8310.26,8310.26,8310.26,403000000
2008/3/11,11:57:00,8314.35,8314.35,8314.35,8314.35,244000000
2008/3/11,11:58:00,8311.56,8311.56,8311.56,8311.56,311000000
2008/3/11,11:59:00,8308.87,8308.87,8308.87,8308.87,225000000
2008/3/11,12:00:00,8310.44,8310.44,8310.44,8310.44,266000000
2008/3/11,12:01:00,8308.32,8308.32,8308.32,8308.32,257000000
2008/3/11,12:02:00,8309.52,8309.52,8309.52,8309.52,191000000
2008/3/11,12:03:00,8307.33,8307.33,8307.33,8307.33,275000000
2008/3/11,12:04:00,8308.58,8308.58,8308.58,8308.58,225000000
2008/3/11,12:05:00,8307.43,8307.43,8307.43,8307.43,205000000
2008/3/11,12:06:00,8308.48,8308.48,8308.48,8308.48,262000000
2008/3/11,12:07:00,8311.52,8311.52,8311.52,8311.52,243000000
2008/3/11,12:08:00,8309.45,8309.45,8309.45,8309.45,390000000
2008/3/11,12:09:00,8309.80,8309.80,8309.80,8309.80,232000000
2008/3/11,12:10:00,8312.09,8312.09,8312.09,8312.09,196000000
2008/3/11,12:11:00,8308.09,8308.09,8308.09,8308.09,281000000
2008/3/11,12:12:00,8309.61,8309.61,8309.61,8309.61,191000000
2008/3/11,12:13:00,8309.78,8309.78,8309.78,8309.78,246000000
2008/3/11,12:14:00,8311.14,8311.14,8311.14,8311.14,249000000
2008/3/11,12:15:00,8309.56,8309.56,8309.56,8309.56,269000000
2008/3/11,12:16:00,8308.71,8308.71,8308.71,8308.71,344000000
2008/3/11,12:17:00,8308.71,8308.71,8308.71,8308.71,223000000
2008/3/11,12:18:00,8309.75,8309.75,8309.75,8309.75,334000000
2008/3/11,12:19:00,8308.13,8308.13,8308.13,8308.13,259000000
2008/3/11,12:20:00,8307.87,8307.87,8307.87,8307.87,248000000
2008/3/11,12:21:00,8307.10,8307.10,8307.10,8307.10,307000000
2008/3/11,12:22:00,8305.64,8305.64,8305.64,8305.64,273000000
2008/3/11,12:23:00,8303.43,8303.43,8303.43,8303.43,392000000
2008/3/11,12:24:00,8301.32,8301.32,8301.32,8301.32,248000000
2008/3/11,12:25:00,8301.36,8301.36,8301.36,8301.36,313000000
2008/3/11,12:26:00,8299.34,8299.34,8299.34,8299.34,366000000
2008/3/11,12:27:00,8298.37,8298.37,8298.37,8298.37,289000000
2008/3/11,12:28:00,8297.12,8297.12,8297.12,8297.12,437000000
2008/3/11,12:29:00,8296.27,8296.27,8296.27,8296.27,262000000
2008/3/11,12:30:00,8299.33,8299.33,8299.33,8299.33,327000000
2008/3/11,12:31:00,8300.58,8300.58,8300.58,8300.58,314000000
2008/3/11,12:32:00,8303.56,8303.56,8303.56,8303.56,240000000
2008/3/11,12:33:00,8304.38,8304.38,8304.38,8304.38,362000000
2008/3/11,12:34:00,8306.23,8306.23,8306.23,8306.23,281000000
2008/3/11,12:35:00,8307.70,8307.70,8307.70,8307.70,268000000
2008/3/11,12:36:00,8308.98,8308.98,8308.98,8308.98,326000000
2008/3/11,12:37:00,8310.85,8310.85,8310.85,8310.85,233000000
2008/3/11,12:38:00,8313.25,8313.25,8313.25,8313.25,336000000
2008/3/11,12:39:00,8316.07,8316.07,8316.07,8316.07,305000000
2008/3/11,12:40:00,8317.75,8317.75,8317.75,8317.75,332000000
2008/3/11,12:41:00,8320.22,8320.22,8320.22,8320.22,444000000
2008/3/11,12:42:00,8326.01,8326.01,8326.01,8326.01,532000000
2008/3/11,12:43:00,8328.29,8328.29,8328.29,8328.29,558000000
2008/3/11,12:44:00,8331.50,8331.50,8331.50,8331.50,470000000
2008/3/11,12:45:00,8331.69,8331.69,8331.69,8331.69,433000000
2008/3/11,12:46:00,8333.57,8333.57,8333.57,8333.57,517000000
2008/3/11,12:47:00,8333.66,8333.66,8333.66,8333.66,282000000
2008/3/11,12:48:00,8335.06,8335.06,8335.06,8335.06,459000000
2008/3/11,12:49:00,8331.93,8331.93,8331.93,8331.93,302000000
2008/3/11,12:50:00,8330.20,8330.20,8330.20,8330.20,332000000
2008/3/11,12:51:00,8331.03,8331.03,8331.03,8331.03,413000000
2008/3/11,12:52:00,8329.50,8329.50,8329.50,8329.50,286000000
2008/3/11,12:53:00,8327.69,8327.69,8327.69,8327.69,347000000
2008/3/11,12:54:00,8328.35,8328.35,8328.35,8328.35,261000000
2008/3/11,12:55:00,8327.78,8327.78,8327.78,8327.78,281000000
2008/3/11,12:56:00,8331.59,8331.59,8331.59,8331.59,380000000
2008/3/11,12:57:00,8330.05,8330.05,8330.05,8330.05,297000000
2008/3/11,12:58:00,8331.84,8331.84,8331.84,8331.84,519000000
2008/3/11,12:59:00,8333.80,8333.80,8333.80,8333.80,450000000
2008/3/11,13:00:00,8336.81,8336.81,8336.81,8336.81,390000000
2008/3/11,13:01:00,8342.75,8342.75,8342.75,8342.75,709000000
2008/3/11,13:02:00,8347.66,8347.66,8347.66,8347.66,545000000
2008/3/11,13:03:00,8352.66,8352.66,8352.66,8352.66,630000000
2008/3/11,13:04:00,8351.39,8351.39,8351.39,8351.39,657000000
2008/3/11,13:05:00,8355.27,8355.27,8355.27,8355.27,509000000
2008/3/11,13:06:00,8357.45,8357.45,8357.45,8357.45,614000000
2008/3/11,13:07:00,8358.28,8358.28,8358.28,8358.28,479000000
2008/3/11,13:08:00,8359.65,8359.65,8359.65,8359.65,693000000
2008/3/11,13:09:00,8360.71,8360.71,8360.71,8360.71,571000000
2008/3/11,13:10:00,8361.27,8361.27,8361.27,8361.27,511000000
2008/3/11,13:11:00,8359.23,8359.23,8359.23,8359.23,662000000
2008/3/11,13:12:00,8357.66,8357.66,8357.66,8357.66,448000000
2008/3/11,13:13:00,8354.82,8354.82,8354.82,8354.82,549000000
2008/3/11,13:14:00,8355.07,8355.07,8355.07,8355.07,491000000
2008/3/11,13:15:00,8355.82,8355.82,8355.82,8355.82,484000000
2008/3/11,13:16:00,8356.53,8356.53,8356.53,8356.53,646000000
2008/3/11,13:17:00,8358.18,8358.18,8358.18,8358.18,491000000
2008/3/11,13:18:00,8365.28,8365.28,8365.28,8365.28,609000000
2008/3/11,13:19:00,8365.73,8365.73,8365.73,8365.73,626000000
2008/3/11,13:20:00,8365.16,8365.16,8365.16,8365.16,583000000
2008/3/11,13:21:00,8367.48,8367.48,8367.48,8367.48,759000000
2008/3/11,13:22:00,8364.14,8364.14,8364.14,8364.14,554000000
2008/3/11,13:23:00,8365.77,8365.77,8365.77,8365.77,727000000
2008/3/11,13:24:00,8366.81,8366.81,8366.81,8366.81,803000000
2008/3/11,13:25:00,8361.13,8361.13,8361.13,8361.13,641000000
2008/3/11,13:26:00,8361.13,8361.13,8361.13,8361.13,0
2008/3/11,13:27:00,8361.13,8361.13,8361.13,8361.13,0
2008/3/11,13:28:00,8361.13,8361.13,8361.13,8361.13,0
2008/3/11,13:29:00,8361.13,8361.13,8361.13,8361.13,0
2008/3/11,13:30:00,8381.60,8381.60,8381.60,8381.60,1646032896
2008/3/12,09:01:00,8577.85,8577.85,8577.85,8577.85,4000032768
2008/3/12,09:02:00,8572.82,8572.82,8572.82,8572.82,1790000000
2008/3/12,09:03:00,8563.99,8563.99,8563.99,8563.99,1979000064
2008/3/12,09:04:00,8551.62,8551.62,8551.62,8551.62,2080999936
2008/3/12,09:05:00,8553.17,8553.17,8553.17,8553.17,1527000064
2008/3/12,09:06:00,8558.61,8558.61,8558.61,8558.61,2008000000
2008/3/12,09:07:00,8564.46,8564.46,8564.46,8564.46,1424999936
2008/3/12,09:08:00,8571.13,8571.13,8571.13,8571.13,1580999936
2008/3/12,09:09:00,8571.05,8571.05,8571.05,8571.05,1474000000
2008/3/12,09:10:00,8571.86,8571.86,8571.86,8571.86,1203000064
2008/3/12,09:11:00,8566.49,8566.49,8566.49,8566.49,1407000064
2008/3/12,09:12:00,8560.94,8560.94,8560.94,8560.94,1006000000
2008/3/12,09:13:00,8552.10,8552.10,8552.10,8552.10,1236999936
2008/3/12,09:14:00,8549.77,8549.77,8549.77,8549.77,1228000000
2008/3/12,09:15:00,8552.81,8552.81,8552.81,8552.81,963000000
2008/3/12,09:16:00,8551.81,8551.81,8551.81,8551.81,1208000000
2008/3/12,09:17:00,8557.44,8557.44,8557.44,8557.44,974000000
2008/3/12,09:18:00,8557.32,8557.32,8557.32,8557.32,959000000
2008/3/12,09:19:00,8561.66,8561.66,8561.66,8561.66,1318000000
2008/3/12,09:20:00,8565.91,8565.91,8565.91,8565.91,1222000000
2008/3/12,09:21:00,8574.12,8574.12,8574.12,8574.12,1371000064
2008/3/12,09:22:00,8574.66,8574.66,8574.66,8574.66,957000000
2008/3/12,09:23:00,8573.15,8573.15,8573.15,8573.15,981000000
2008/3/12,09:24:00,8573.38,8573.38,8573.38,8573.38,1260000000
2008/3/12,09:25:00,8571.35,8571.35,8571.35,8571.35,714000000
2008/3/12,09:26:00,8567.58,8567.58,8567.58,8567.58,971000000
2008/3/12,09:27:00,8563.52,8563.52,8563.52,8563.52,596000000
2008/3/12,09:28:00,8560.35,8560.35,8560.35,8560.35,805000000
2008/3/12,09:29:00,8556.70,8556.70,8556.70,8556.70,759000000
2008/3/12,09:30:00,8557.66,8557.66,8557.66,8557.66,666000000
2008/3/12,09:31:00,8554.01,8554.01,8554.01,8554.01,873000000
2008/3/12,09:32:00,8557.60,8557.60,8557.60,8557.60,662000000
2008/3/12,09:33:00,8553.45,8553.45,8553.45,8553.45,732000000
2008/3/12,09:34:00,8553.47,8553.47,8553.47,8553.47,676000000
2008/3/12,09:35:00,8552.24,8552.24,8552.24,8552.24,599000000
2008/3/12,09:36:00,8554.23,8554.23,8554.23,8554.23,748000000
2008/3/12,09:37:00,8555.37,8555.37,8555.37,8555.37,488000000
2008/3/12,09:38:00,8552.95,8552.95,8552.95,8552.95,576000000
2008/3/12,09:39:00,8555.77,8555.77,8555.77,8555.77,574000000
2008/3/12,09:40:00,8556.96,8556.96,8556.96,8556.96,448000000
2008/3/12,09:41:00,8557.44,8557.44,8557.44,8557.44,639000000
2008/3/12,09:42:00,8557.73,8557.73,8557.73,8557.73,417000000
2008/3/12,09:43:00,8559.95,8559.95,8559.95,8559.95,736000000
2008/3/12,09:44:00,8559.79,8559.79,8559.79,8559.79,547000000
2008/3/12,09:45:00,8558.94,8558.94,8558.94,8558.94,492000000
2008/3/12,09:46:00,8557.27,8557.27,8557.27,8557.27,608000000
2008/3/12,09:47:00,8558.71,8558.71,8558.71,8558.71,509000000
2008/3/12,09:48:00,8561.60,8561.60,8561.60,8561.60,642000000
2008/3/12,09:49:00,8560.35,8560.35,8560.35,8560.35,537000000
2008/3/12,09:50:00,8564.96,8564.96,8564.96,8564.96,535000000
2008/3/12,09:51:00,8558.80,8558.80,8558.80,8558.80,510000000
2008/3/12,09:52:00,8558.23,8558.23,8558.23,8558.23,418000000
2008/3/12,09:53:00,8556.60,8556.60,8556.60,8556.60,526000000
2008/3/12,09:54:00,8556.62,8556.62,8556.62,8556.62,451000000
2008/3/12,09:55:00,8552.44,8552.44,8552.44,8552.44,390000000
2008/3/12,09:56:00,8549.07,8549.07,8549.07,8549.07,541000000
2008/3/12,09:57:00,8548.42,8548.42,8548.42,8548.42,537000000
2008/3/12,09:58:00,8543.79,8543.79,8543.79,8543.79,579000000
2008/3/12,09:59:00,8536.90,8536.90,8536.90,8536.90,551000000
2008/3/12,10:00:00,8541.99,8541.99,8541.99,8541.99,600000000
2008/3/12,10:01:00,8533.98,8533.98,8533.98,8533.98,611000000
2008/3/12,10:02:00,8533.25,8533.25,8533.25,8533.25,482000000
2008/3/12,10:03:00,8532.81,8532.81,8532.81,8532.81,608000000
2008/3/12,10:04:00,8529.52,8529.52,8529.52,8529.52,581000000
2008/3/12,10:05:00,8526.87,8526.87,8526.87,8526.87,388000000
2008/3/12,10:06:00,8522.70,8522.70,8522.70,8522.70,537000000
2008/3/12,10:07:00,8527.95,8527.95,8527.95,8527.95,538000000
2008/3/12,10:08:00,8530.06,8530.06,8530.06,8530.06,478000000
2008/3/12,10:09:00,8530.43,8530.43,8530.43,8530.43,435000000
2008/3/12,10:10:00,8529.83,8529.83,8529.83,8529.83,273000000
2008/3/12,10:11:00,8534.91,8534.91,8534.91,8534.91,419000000
2008/3/12,10:12:00,8532.01,8532.01,8532.01,8532.01,435000000
2008/3/12,10:13:00,8533.38,8533.38,8533.38,8533.38,366000000
2008/3/12,10:14:00,8539.10,8539.10,8539.10,8539.10,407000000
2008/3/12,10:15:00,8541.17,8541.17,8541.17,8541.17,341000000
2008/3/12,10:16:00,8538.99,8538.99,8538.99,8538.99,347000000
2008/3/12,10:17:00,8537.46,8537.46,8537.46,8537.46,284000000
2008/3/12,10:18:00,8542.79,8542.79,8542.79,8542.79,433000000
2008/3/12,10:19:00,8541.10,8541.10,8541.10,8541.10,368000000
2008/3/12,10:20:00,8543.20,8543.20,8543.20,8543.20,383000000
2008/3/12,10:21:00,8540.80,8540.80,8540.80,8540.80,424000000
2008/3/12,10:22:00,8537.42,8537.42,8537.42,8537.42,270000000
2008/3/12,10:23:00,8535.08,8535.08,8535.08,8535.08,462000000
2008/3/12,10:24:00,8530.72,8530.72,8530.72,8530.72,321000000
2008/3/12,10:25:00,8530.65,8530.65,8530.65,8530.65,320000000
2008/3/12,10:26:00,8531.28,8531.28,8531.28,8531.28,539000000
2008/3/12,10:27:00,8531.12,8531.12,8531.12,8531.12,328000000
2008/3/12,10:28:00,8527.98,8527.98,8527.98,8527.98,407000000
2008/3/12,10:29:00,8530.94,8530.94,8530.94,8530.94,364000000
2008/3/12,10:30:00,8531.33,8531.33,8531.33,8531.33,304000000
2008/3/12,10:31:00,8538.51,8538.51,8538.51,8538.51,574000000
2008/3/12,10:32:00,8538.53,8538.53,8538.53,8538.53,417000000
2008/3/12,10:33:00,8539.89,8539.89,8539.89,8539.89,491000000
2008/3/12,10:34:00,8546.81,8546.81,8546.81,8546.81,482000000
2008/3/12,10:35:00,8542.56,8542.56,8542.56,8542.56,358000000
2008/3/12,10:36:00,8542.37,8542.37,8542.37,8542.37,496000000
2008/3/12,10:37:00,8541.01,8541.01,8541.01,8541.01,348000000
2008/3/12,10:38:00,8538.77,8538.77,8538.77,8538.77,365000000
2008/3/12,10:39:00,8537.87,8537.87,8537.87,8537.87,326000000
2008/3/12,10:40:00,8537.16,8537.16,8537.16,8537.16,375000000
2008/3/12,10:41:00,8535.10,8535.10,8535.10,8535.10,424000000
2008/3/12,10:42:00,8532.19,8532.19,8532.19,8532.19,340000000
2008/3/12,10:43:00,8528.90,8528.90,8528.90,8528.90,394000000
2008/3/12,10:44:00,8526.86,8526.86,8526.86,8526.86,375000000
2008/3/12,10:45:00,8523.06,8523.06,8523.06,8523.06,309000000
2008/3/12,10:46:00,8519.55,8519.55,8519.55,8519.55,597000000
2008/3/12,10:47:00,8515.55,8515.55,8515.55,8515.55,433000000
2008/3/12,10:48:00,8509.63,8509.63,8509.63,8509.63,631000000
2008/3/12,10:49:00,8509.49,8509.49,8509.49,8509.49,477000000
2008/3/12,10:50:00,8506.48,8506.48,8506.48,8506.48,421000000
2008/3/12,10:51:00,8504.10,8504.10,8504.10,8504.10,478000000
2008/3/12,10:52:00,8503.27,8503.27,8503.27,8503.27,308000000
2008/3/12,10:53:00,8509.81,8509.81,8509.81,8509.81,517000000
2008/3/12,10:54:00,8506.88,8506.88,8506.88,8506.88,330000000
2008/3/12,10:55:00,8506.69,8506.69,8506.69,8506.69,336000000
2008/3/12,10:56:00,8504.84,8504.84,8504.84,8504.84,506000000
2008/3/12,10:57:00,8503.01,8503.01,8503.01,8503.01,275000000
2008/3/12,10:58:00,8501.89,8501.89,8501.89,8501.89,353000000
2008/3/12,10:59:00,8496.65,8496.65,8496.65,8496.65,327000000
2008/3/12,11:00:00,8497.02,8497.02,8497.02,8497.02,327000000
2008/3/12,11:01:00,8493.69,8493.69,8493.69,8493.69,471000000
2008/3/12,11:02:00,8491.74,8491.74,8491.74,8491.74,370000000
2008/3/12,11:03:00,8496.59,8496.59,8496.59,8496.59,504000000
2008/3/12,11:04:00,8494.27,8494.27,8494.27,8494.27,397000000
2008/3/12,11:05:00,8497.24,8497.24,8497.24,8497.24,314000000
2008/3/12,11:06:00,8503.46,8503.46,8503.46,8503.46,450000000
2008/3/12,11:07:00,8506.79,8506.79,8506.79,8506.79,411000000
2008/3/12,11:08:00,8510.33,8510.33,8510.33,8510.33,420000000
2008/3/12,11:09:00,8511.73,8511.73,8511.73,8511.73,337000000
2008/3/12,11:10:00,8512.89,8512.89,8512.89,8512.89,394000000
2008/3/12,11:11:00,8512.88,8512.88,8512.88,8512.88,339000000
2008/3/12,11:12:00,8512.99,8512.99,8512.99,8512.99,292000000
2008/3/12,11:13:00,8512.04,8512.04,8512.04,8512.04,336000000
2008/3/12,11:14:00,8513.39,8513.39,8513.39,8513.39,307000000
2008/3/12,11:15:00,8511.20,8511.20,8511.20,8511.20,277000000
2008/3/12,11:16:00,8506.22,8506.22,8506.22,8506.22,309000000
2008/3/12,11:17:00,8501.73,8501.73,8501.73,8501.73,315000000
2008/3/12,11:18:00,8499.47,8499.47,8499.47,8499.47,347000000
2008/3/12,11:19:00,8496.78,8496.78,8496.78,8496.78,322000000
2008/3/12,11:20:00,8492.75,8492.75,8492.75,8492.75,301000000
2008/3/12,11:21:00,8488.82,8488.82,8488.82,8488.82,406000000
2008/3/12,11:22:00,8486.13,8486.13,8486.13,8486.13,287000000
2008/3/12,11:23:00,8482.95,8482.95,8482.95,8482.95,417000000
2008/3/12,11:24:00,8482.29,8482.29,8482.29,8482.29,364000000
2008/3/12,11:25:00,8480.07,8480.07,8480.07,8480.07,309000000
2008/3/12,11:26:00,8480.11,8480.11,8480.11,8480.11,359000000
2008/3/12,11:27:00,8479.48,8479.48,8479.48,8479.48,279000000
2008/3/12,11:28:00,8480.67,8480.67,8480.67,8480.67,423000000
2008/3/12,11:29:00,8481.15,8481.15,8481.15,8481.15,299000000
2008/3/12,11:30:00,8482.22,8482.22,8482.22,8482.22,286000000
2008/3/12,11:31:00,8484.67,8484.67,8484.67,8484.67,342000000
2008/3/12,11:32:00,8486.67,8486.67,8486.67,8486.67,248000000
2008/3/12,11:33:00,8489.66,8489.66,8489.66,8489.66,304000000
2008/3/12,11:34:00,8489.82,8489.82,8489.82,8489.82,231000000
2008/3/12,11:35:00,8488.89,8488.89,8488.89,8488.89,208000000
2008/3/12,11:36:00,8490.40,8490.40,8490.40,8490.40,309000000
2008/3/12,11:37:00,8491.95,8491.95,8491.95,8491.95,176000000
2008/3/12,11:38:00,8493.16,8493.16,8493.16,8493.16,334000000
2008/3/12,11:39:00,8501.54,8501.54,8501.54,8501.54,380000000
2008/3/12,11:40:00,8502.82,8502.82,8502.82,8502.82,247000000
2008/3/12,11:41:00,8503.34,8503.34,8503.34,8503.34,304000000
2008/3/12,11:42:00,8501.19,8501.19,8501.19,8501.19,238000000
2008/3/12,11:43:00,8498.92,8498.92,8498.92,8498.92,228000000
2008/3/12,11:44:00,8498.58,8498.58,8498.58,8498.58,268000000
2008/3/12,11:45:00,8496.91,8496.91,8496.91,8496.91,266000000
2008/3/12,11:46:00,8493.37,8493.37,8493.37,8493.37,327000000
2008/3/12,11:47:00,8491.65,8491.65,8491.65,8491.65,253000000
2008/3/12,11:48:00,8489.26,8489.26,8489.26,8489.26,384000000
2008/3/12,11:49:00,8486.37,8486.37,8486.37,8486.37,252000000
2008/3/12,11:50:00,8483.99,8483.99,8483.99,8483.99,286000000
2008/3/12,11:51:00,8481.61,8481.61,8481.61,8481.61,416000000
2008/3/12,11:52:00,8480.13,8480.13,8480.13,8480.13,265000000
2008/3/12,11:53:00,8476.00,8476.00,8476.00,8476.00,357000000
2008/3/12,11:54:00,8475.59,8475.59,8475.59,8475.59,281000000
2008/3/12,11:55:00,8476.14,8476.14,8476.14,8476.14,264000000
2008/3/12,11:56:00,8476.61,8476.61,8476.61,8476.61,300000000
2008/3/12,11:57:00,8476.58,8476.58,8476.58,8476.58,289000000
2008/3/12,11:58:00,8474.92,8474.92,8474.92,8474.92,424000000
2008/3/12,11:59:00,8470.72,8470.72,8470.72,8470.72,340000000
2008/3/12,12:00:00,8467.30,8467.30,8467.30,8467.30,357000000
2008/3/12,12:01:00,8468.27,8468.27,8468.27,8468.27,406000000
2008/3/12,12:02:00,8466.70,8466.70,8466.70,8466.70,245000000
2008/3/12,12:03:00,8465.67,8465.67,8465.67,8465.67,354000000
2008/3/12,12:04:00,8468.20,8468.20,8468.20,8468.20,309000000
2008/3/12,12:05:00,8465.44,8465.44,8465.44,8465.44,253000000
2008/3/12,12:06:00,8466.40,8466.40,8466.40,8466.40,392000000
2008/3/12,12:07:00,8465.26,8465.26,8465.26,8465.26,236000000
2008/3/12,12:08:00,8466.25,8466.25,8466.25,8466.25,359000000
2008/3/12,12:09:00,8468.21,8468.21,8468.21,8468.21,271000000
2008/3/12,12:10:00,8468.53,8468.53,8468.53,8468.53,255000000
2008/3/12,12:11:00,8470.41,8470.41,8470.41,8470.41,288000000
2008/3/12,12:12:00,8470.50,8470.50,8470.50,8470.50,212000000
2008/3/12,12:13:00,8471.46,8471.46,8471.46,8471.46,274000000
2008/3/12,12:14:00,8470.03,8470.03,8470.03,8470.03,269000000
2008/3/12,12:15:00,8470.49,8470.49,8470.49,8470.49,281000000
2008/3/12,12:16:00,8472.02,8472.02,8472.02,8472.02,276000000
2008/3/12,12:17:00,8471.81,8471.81,8471.81,8471.81,283000000
2008/3/12,12:18:00,8471.73,8471.73,8471.73,8471.73,332000000
2008/3/12,12:19:00,8469.78,8469.78,8469.78,8469.78,339000000
2008/3/12,12:20:00,8468.08,8468.08,8468.08,8468.08,326000000
2008/3/12,12:21:00,8464.93,8464.93,8464.93,8464.93,356000000
2008/3/12,12:22:00,8465.27,8465.27,8465.27,8465.27,327000000
2008/3/12,12:23:00,8461.77,8461.77,8461.77,8461.77,414000000
2008/3/12,12:24:00,8459.45,8459.45,8459.45,8459.45,274000000
2008/3/12,12:25:00,8457.93,8457.93,8457.93,8457.93,339000000
2008/3/12,12:26:00,8455.04,8455.04,8455.04,8455.04,418000000
2008/3/12,12:27:00,8450.64,8450.64,8450.64,8450.64,350000000
2008/3/12,12:28:00,8449.11,8449.11,8449.11,8449.11,453000000
2008/3/12,12:29:00,8446.68,8446.68,8446.68,8446.68,378000000
2008/3/12,12:30:00,8443.99,8443.99,8443.99,8443.99,361000000
2008/3/12,12:31:00,8440.88,8440.88,8440.88,8440.88,433000000
2008/3/12,12:32:00,8438.43,8438.43,8438.43,8438.43,391000000
2008/3/12,12:33:00,8431.04,8431.04,8431.04,8431.04,584000000
2008/3/12,12:34:00,8429.18,8429.18,8429.18,8429.18,516000000
2008/3/12,12:35:00,8426.00,8426.00,8426.00,8426.00,473000000
2008/3/12,12:36:00,8424.10,8424.10,8424.10,8424.10,668000000
2008/3/12,12:37:00,8424.44,8424.44,8424.44,8424.44,364000000
2008/3/12,12:38:00,8426.47,8426.47,8426.47,8426.47,436000000
2008/3/12,12:39:00,8428.65,8428.65,8428.65,8428.65,350000000
2008/3/12,12:40:00,8427.71,8427.71,8427.71,8427.71,369000000
2008/3/12,12:41:00,8427.32,8427.32,8427.32,8427.32,391000000
2008/3/12,12:42:00,8429.83,8429.83,8429.83,8429.83,255000000
2008/3/12,12:43:00,8437.15,8437.15,8437.15,8437.15,501000000
2008/3/12,12:44:00,8436.13,8436.13,8436.13,8436.13,372000000
2008/3/12,12:45:00,8440.43,8440.43,8440.43,8440.43,372000000
2008/3/12,12:46:00,8443.46,8443.46,8443.46,8443.46,399000000
2008/3/12,12:47:00,8445.54,8445.54,8445.54,8445.54,352000000
2008/3/12,12:48:00,8451.83,8451.83,8451.83,8451.83,461000000
2008/3/12,12:49:00,8456.36,8456.36,8456.36,8456.36,482000000
2008/3/12,12:50:00,8459.97,8459.97,8459.97,8459.97,366000000
2008/3/12,12:51:00,8460.11,8460.11,8460.11,8460.11,366000000
2008/3/12,12:52:00,8459.38,8459.38,8459.38,8459.38,339000000
2008/3/12,12:53:00,8458.58,8458.58,8458.58,8458.58,402000000
2008/3/12,12:54:00,8456.75,8456.75,8456.75,8456.75,272000000
2008/3/12,12:55:00,8455.04,8455.04,8455.04,8455.04,356000000
2008/3/12,12:56:00,8453.80,8453.80,8453.80,8453.80,378000000
2008/3/12,12:57:00,8449.91,8449.91,8449.91,8449.91,252000000
2008/3/12,12:58:00,8446.31,8446.31,8446.31,8446.31,363000000
2008/3/12,12:59:00,8444.92,8444.92,8444.92,8444.92,306000000
2008/3/12,13:00:00,8442.56,8442.56,8442.56,8442.56,406000000
2008/3/12,13:01:00,8439.54,8439.54,8439.54,8439.54,370000000
2008/3/12,13:02:00,8439.03,8439.03,8439.03,8439.03,347000000
2008/3/12,13:03:00,8444.19,8444.19,8444.19,8444.19,484000000
2008/3/12,13:04:00,8447.37,8447.37,8447.37,8447.37,395000000
2008/3/12,13:05:00,8445.97,8445.97,8445.97,8445.97,371000000
2008/3/12,13:06:00,8445.89,8445.89,8445.89,8445.89,396000000
2008/3/12,13:07:00,8444.61,8444.61,8444.61,8444.61,324000000
2008/3/12,13:08:00,8448.66,8448.66,8448.66,8448.66,494000000
2008/3/12,13:09:00,8455.55,8455.55,8455.55,8455.55,508000000
2008/3/12,13:10:00,8458.51,8458.51,8458.51,8458.51,423000000
2008/3/12,13:11:00,8463.17,8463.17,8463.17,8463.17,696000000
2008/3/12,13:12:00,8464.53,8464.53,8464.53,8464.53,361000000
2008/3/12,13:13:00,8466.68,8466.68,8466.68,8466.68,673000000
2008/3/12,13:14:00,8473.88,8473.88,8473.88,8473.88,537000000
2008/3/12,13:15:00,8474.59,8474.59,8474.59,8474.59,516000000
2008/3/12,13:16:00,8478.79,8478.79,8478.79,8478.79,749000000
2008/3/12,13:17:00,8477.52,8477.52,8477.52,8477.52,468000000
2008/3/12,13:18:00,8470.78,8470.78,8470.78,8470.78,695000000
2008/3/12,13:19:00,8466.24,8466.24,8466.24,8466.24,552000000
2008/3/12,13:20:00,8457.76,8457.76,8457.76,8457.76,535000000
2008/3/12,13:21:00,8457.48,8457.48,8457.48,8457.48,760000000
2008/3/12,13:22:00,8455.73,8455.73,8455.73,8455.73,600000000
2008/3/12,13:23:00,8449.14,8449.14,8449.14,8449.14,682000000
2008/3/12,13:24:00,8446.86,8446.86,8446.86,8446.86,684000000
2008/3/12,13:25:00,8440.78,8440.78,8440.78,8440.78,640000000
2008/3/12,13:26:00,8440.78,8440.78,8440.78,8440.78,0
2008/3/12,13:27:00,8440.78,8440.78,8440.78,8440.78,0
2008/3/12,13:28:00,8440.78,8440.78,8440.78,8440.78,0
2008/3/12,13:29:00,8440.78,8440.78,8440.78,8440.78,0
2008/3/12,13:30:00,8435.30,8435.30,8435.30,8435.30,2085032960
2008/3/13,09:01:00,8408.46,8408.46,8408.46,8408.46,2844999936
2008/3/13,09:02:00,8417.62,8417.62,8417.62,8417.62,804000000
2008/3/13,09:03:00,8431.74,8431.74,8431.74,8431.74,943000000
2008/3/13,09:04:00,8440.86,8440.86,8440.86,8440.86,918000000
2008/3/13,09:05:00,8447.98,8447.98,8447.98,8447.98,778000000
2008/3/13,09:06:00,8446.26,8446.26,8446.26,8446.26,936000000
2008/3/13,09:07:00,8443.20,8443.20,8443.20,8443.20,596000000
2008/3/13,09:08:00,8438.44,8438.44,8438.44,8438.44,709000000
2008/3/13,09:09:00,8435.07,8435.07,8435.07,8435.07,639000000
2008/3/13,09:10:00,8430.00,8430.00,8430.00,8430.00,600000000
2008/3/13,09:11:00,8418.25,8418.25,8418.25,8418.25,709000000
2008/3/13,09:12:00,8412.61,8412.61,8412.61,8412.61,537000000
2008/3/13,09:13:00,8407.52,8407.52,8407.52,8407.52,766000000
2008/3/13,09:14:00,8405.31,8405.31,8405.31,8405.31,855000000
2008/3/13,09:15:00,8401.34,8401.34,8401.34,8401.34,572000000
2008/3/13,09:16:00,8398.95,8398.95,8398.95,8398.95,697000000
2008/3/13,09:17:00,8396.92,8396.92,8396.92,8396.92,565000000
2008/3/13,09:18:00,8393.85,8393.85,8393.85,8393.85,572000000
2008/3/13,09:19:00,8392.31,8392.31,8392.31,8392.31,516000000
2008/3/13,09:20:00,8390.85,8390.85,8390.85,8390.85,387000000
2008/3/13,09:21:00,8398.47,8398.47,8398.47,8398.47,649000000
2008/3/13,09:22:00,8407.22,8407.22,8407.22,8407.22,556000000
2008/3/13,09:23:00,8415.44,8415.44,8415.44,8415.44,775000000
2008/3/13,09:24:00,8419.84,8419.84,8419.84,8419.84,548000000
2008/3/13,09:25:00,8420.13,8420.13,8420.13,8420.13,487000000
2008/3/13,09:26:00,8417.74,8417.74,8417.74,8417.74,563000000
2008/3/13,09:27:00,8417.21,8417.21,8417.21,8417.21,354000000
2008/3/13,09:28:00,8415.77,8415.77,8415.77,8415.77,408000000
2008/3/13,09:29:00,8414.55,8414.55,8414.55,8414.55,341000000
2008/3/13,09:30:00,8411.41,8411.41,8411.41,8411.41,311000000
2008/3/13,09:31:00,8403.19,8403.19,8403.19,8403.19,623000000
2008/3/13,09:32:00,8397.64,8397.64,8397.64,8397.64,353000000
2008/3/13,09:33:00,8387.03,8387.03,8387.03,8387.03,489000000
2008/3/13,09:34:00,8383.45,8383.45,8383.45,8383.45,431000000
2008/3/13,09:35:00,8380.67,8380.67,8380.67,8380.67,420000000
2008/3/13,09:36:00,8378.62,8378.62,8378.62,8378.62,587000000
2008/3/13,09:37:00,8377.61,8377.61,8377.61,8377.61,346000000
2008/3/13,09:38:00,8373.21,8373.21,8373.21,8373.21,513000000
2008/3/13,09:39:00,8372.64,8372.64,8372.64,8372.64,419000000
2008/3/13,09:40:00,8371.81,8371.81,8371.81,8371.81,424000000
2008/3/13,09:41:00,8368.27,8368.27,8368.27,8368.27,437000000
2008/3/13,09:42:00,8369.13,8369.13,8369.13,8369.13,302000000
2008/3/13,09:43:00,8368.26,8368.26,8368.26,8368.26,440000000
2008/3/13,09:44:00,8369.26,8369.26,8369.26,8369.26,323000000
2008/3/13,09:45:00,8370.82,8370.82,8370.82,8370.82,282000000
2008/3/13,09:46:00,8375.62,8375.62,8375.62,8375.62,379000000
2008/3/13,09:47:00,8375.51,8375.51,8375.51,8375.51,252000000
2008/3/13,09:48:00,8376.44,8376.44,8376.44,8376.44,349000000
2008/3/13,09:49:00,8374.75,8374.75,8374.75,8374.75,340000000
2008/3/13,09:50:00,8372.54,8372.54,8372.54,8372.54,340000000
2008/3/13,09:51:00,8366.89,8366.89,8366.89,8366.89,542000000
2008/3/13,09:52:00,8365.25,8365.25,8365.25,8365.25,376000000
2008/3/13,09:53:00,8358.34,8358.34,8358.34,8358.34,506000000
2008/3/13,09:54:00,8353.69,8353.69,8353.69,8353.69,433000000
2008/3/13,09:55:00,8349.27,8349.27,8349.27,8349.27,436000000
2008/3/13,09:56:00,8348.16,8348.16,8348.16,8348.16,580000000
2008/3/13,09:57:00,8348.90,8348.90,8348.90,8348.90,406000000
2008/3/13,09:58:00,8346.15,8346.15,8346.15,8346.15,560000000
2008/3/13,09:59:00,8345.14,8345.14,8345.14,8345.14,443000000
2008/3/13,10:00:00,8345.09,8345.09,8345.09,8345.09,347000000
2008/3/13,10:01:00,8348.13,8348.13,8348.13,8348.13,383000000
2008/3/13,10:02:00,8351.47,8351.47,8351.47,8351.47,285000000
2008/3/13,10:03:00,8353.54,8353.54,8353.54,8353.54,351000000
2008/3/13,10:04:00,8357.05,8357.05,8357.05,8357.05,317000000
2008/3/13,10:05:00,8362.15,8362.15,8362.15,8362.15,303000000
2008/3/13,10:06:00,8365.16,8365.16,8365.16,8365.16,368000000
2008/3/13,10:07:00,8364.57,8364.57,8364.57,8364.57,208000000
2008/3/13,10:08:00,8366.40,8366.40,8366.40,8366.40,287000000
2008/3/13,10:09:00,8366.04,8366.04,8366.04,8366.04,232000000
2008/3/13,10:10:00,8365.25,8365.25,8365.25,8365.25,258000000
2008/3/13,10:11:00,8368.89,8368.89,8368.89,8368.89,295000000
2008/3/13,10:12:00,8371.00,8371.00,8371.00,8371.00,201000000
2008/3/13,10:13:00,8373.59,8373.59,8373.59,8373.59,255000000
2008/3/13,10:14:00,8375.24,8375.24,8375.24,8375.24,256000000
2008/3/13,10:15:00,8376.76,8376.76,8376.76,8376.76,199000000
2008/3/13,10:16:00,8378.12,8378.12,8378.12,8378.12,346000000
2008/3/13,10:17:00,8378.90,8378.90,8378.90,8378.90,263000000
2008/3/13,10:18:00,8381.16,8381.16,8381.16,8381.16,347000000
2008/3/13,10:19:00,8381.88,8381.88,8381.88,8381.88,336000000
2008/3/13,10:20:00,8382.54,8382.54,8382.54,8382.54,253000000
2008/3/13,10:21:00,8380.74,8380.74,8380.74,8380.74,313000000
2008/3/13,10:22:00,8377.82,8377.82,8377.82,8377.82,235000000
2008/3/13,10:23:00,8376.01,8376.01,8376.01,8376.01,297000000
2008/3/13,10:24:00,8373.35,8373.35,8373.35,8373.35,300000000
2008/3/13,10:25:00,8371.38,8371.38,8371.38,8371.38,286000000
2008/3/13,10:26:00,8367.81,8367.81,8367.81,8367.81,311000000
2008/3/13,10:27:00,8368.18,8368.18,8368.18,8368.18,223000000
2008/3/13,10:28:00,8368.39,8368.39,8368.39,8368.39,324000000
2008/3/13,10:29:00,8364.13,8364.13,8364.13,8364.13,235000000
2008/3/13,10:30:00,8365.07,8365.07,8365.07,8365.07,231000000
2008/3/13,10:31:00,8364.80,8364.80,8364.80,8364.80,302000000
2008/3/13,10:32:00,8365.98,8365.98,8365.98,8365.98,220000000
2008/3/13,10:33:00,8364.43,8364.43,8364.43,8364.43,255000000
2008/3/13,10:34:00,8363.80,8363.80,8363.80,8363.80,198000000
2008/3/13,10:35:00,8363.83,8363.83,8363.83,8363.83,260000000
2008/3/13,10:36:00,8362.49,8362.49,8362.49,8362.49,312000000
2008/3/13,10:37:00,8362.98,8362.98,8362.98,8362.98,192000000
2008/3/13,10:38:00,8360.66,8360.66,8360.66,8360.66,296000000
2008/3/13,10:39:00,8358.80,8358.80,8358.80,8358.80,202000000
2008/3/13,10:40:00,8357.57,8357.57,8357.57,8357.57,202000000
2008/3/13,10:41:00,8358.24,8358.24,8358.24,8358.24,271000000
2008/3/13,10:42:00,8358.41,8358.41,8358.41,8358.41,289000000
2008/3/13,10:43:00,8369.58,8369.58,8369.58,8369.58,443000000
2008/3/13,10:44:00,8369.87,8369.87,8369.87,8369.87,255000000
2008/3/13,10:45:00,8371.91,8371.91,8371.91,8371.91,262000000
2008/3/13,10:46:00,8378.15,8378.15,8378.15,8378.15,311000000
2008/3/13,10:47:00,8379.11,8379.11,8379.11,8379.11,267000000
2008/3/13,10:48:00,8382.51,8382.51,8382.51,8382.51,317000000
2008/3/13,10:49:00,8382.06,8382.06,8382.06,8382.06,240000000
2008/3/13,10:50:00,8379.94,8379.94,8379.94,8379.94,212000000
2008/3/13,10:51:00,8380.00,8380.00,8380.00,8380.00,250000000
2008/3/13,10:52:00,8378.06,8378.06,8378.06,8378.06,150000000
2008/3/13,10:53:00,8379.97,8379.97,8379.97,8379.97,214000000
2008/3/13,10:54:00,8381.84,8381.84,8381.84,8381.84,182000000
2008/3/13,10:55:00,8379.69,8379.69,8379.69,8379.69,236000000
2008/3/13,10:56:00,8380.09,8380.09,8380.09,8380.09,255000000
2008/3/13,10:57:00,8379.78,8379.78,8379.78,8379.78,176000000
2008/3/13,10:58:00,8380.96,8380.96,8380.96,8380.96,260000000
2008/3/13,10:59:00,8382.48,8382.48,8382.48,8382.48,164000000
2008/3/13,11:00:00,8382.85,8382.85,8382.85,8382.85,152000000
2008/3/13,11:01:00,8381.25,8381.25,8381.25,8381.25,204000000
2008/3/13,11:02:00,8379.59,8379.59,8379.59,8379.59,157000000
2008/3/13,11:03:00,8380.59,8380.59,8380.59,8380.59,221000000
2008/3/13,11:04:00,8379.48,8379.48,8379.48,8379.48,177000000
2008/3/13,11:05:00,8379.18,8379.18,8379.18,8379.18,161000000
2008/3/13,11:06:00,8377.85,8377.85,8377.85,8377.85,205000000
2008/3/13,11:07:00,8377.97,8377.97,8377.97,8377.97,170000000
2008/3/13,11:08:00,8376.39,8376.39,8376.39,8376.39,187000000
2008/3/13,11:09:00,8374.60,8374.60,8374.60,8374.60,216000000
2008/3/13,11:10:00,8372.53,8372.53,8372.53,8372.53,261000000
2008/3/13,11:11:00,8372.61,8372.61,8372.61,8372.61,279000000
2008/3/13,11:12:00,8369.32,8369.32,8369.32,8369.32,227000000
2008/3/13,11:13:00,8366.65,8366.65,8366.65,8366.65,279000000
2008/3/13,11:14:00,8365.85,8365.85,8365.85,8365.85,238000000
2008/3/13,11:15:00,8365.20,8365.20,8365.20,8365.20,217000000
2008/3/13,11:16:00,8361.15,8361.15,8361.15,8361.15,316000000
2008/3/13,11:17:00,8360.85,8360.85,8360.85,8360.85,193000000
2008/3/13,11:18:00,8361.01,8361.01,8361.01,8361.01,302000000
2008/3/13,11:19:00,8359.67,8359.67,8359.67,8359.67,243000000
2008/3/13,11:20:00,8358.89,8358.89,8358.89,8358.89,255000000
2008/3/13,11:21:00,8356.97,8356.97,8356.97,8356.97,279000000
2008/3/13,11:22:00,8354.30,8354.30,8354.30,8354.30,215000000
2008/3/13,11:23:00,8346.80,8346.80,8346.80,8346.80,494000000
2008/3/13,11:24:00,8340.16,8340.16,8340.16,8340.16,479000000
2008/3/13,11:25:00,8338.18,8338.18,8338.18,8338.18,401000000
2008/3/13,11:26:00,8339.28,8339.28,8339.28,8339.28,505000000
2008/3/13,11:27:00,8337.90,8337.90,8337.90,8337.90,316000000
2008/3/13,11:28:00,8339.36,8339.36,8339.36,8339.36,393000000
2008/3/13,11:29:00,8336.11,8336.11,8336.11,8336.11,318000000
2008/3/13,11:30:00,8334.54,8334.54,8334.54,8334.54,231000000
2008/3/13,11:31:00,8332.16,8332.16,8332.16,8332.16,302000000
2008/3/13,11:32:00,8330.66,8330.66,8330.66,8330.66,261000000
2008/3/13,11:33:00,8323.83,8323.83,8323.83,8323.83,487000000
2008/3/13,11:34:00,8321.17,8321.17,8321.17,8321.17,330000000
2008/3/13,11:35:00,8319.51,8319.51,8319.51,8319.51,310000000
2008/3/13,11:36:00,8321.52,8321.52,8321.52,8321.52,339000000
2008/3/13,11:37:00,8326.72,8326.72,8326.72,8326.72,289000000
2008/3/13,11:38:00,8329.44,8329.44,8329.44,8329.44,329000000
2008/3/13,11:39:00,8331.99,8331.99,8331.99,8331.99,262000000
2008/3/13,11:40:00,8333.79,8333.79,8333.79,8333.79,215000000
2008/3/13,11:41:00,8330.93,8330.93,8330.93,8330.93,324000000
2008/3/13,11:42:00,8323.13,8323.13,8323.13,8323.13,319000000
2008/3/13,11:43:00,8320.95,8320.95,8320.95,8320.95,376000000
2008/3/13,11:44:00,8319.55,8319.55,8319.55,8319.55,257000000
2008/3/13,11:45:00,8314.84,8314.84,8314.84,8314.84,268000000
2008/3/13,11:46:00,8316.17,8316.17,8316.17,8316.17,306000000
2008/3/13,11:47:00,8316.39,8316.39,8316.39,8316.39,219000000
2008/3/13,11:48:00,8315.30,8315.30,8315.30,8315.30,388000000
2008/3/13,11:49:00,8311.49,8311.49,8311.49,8311.49,337000000
2008/3/13,11:50:00,8313.29,8313.29,8313.29,8313.29,261000000
2008/3/13,11:51:00,8312.59,8312.59,8312.59,8312.59,293000000
2008/3/13,11:52:00,8313.68,8313.68,8313.68,8313.68,239000000
2008/3/13,11:53:00,8307.54,8307.54,8307.54,8307.54,362000000
2008/3/13,11:54:00,8304.72,8304.72,8304.72,8304.72,254000000
2008/3/13,11:55:00,8301.84,8301.84,8301.84,8301.84,353000000
2008/3/13,11:56:00,8295.06,8295.06,8295.06,8295.06,387000000
2008/3/13,11:57:00,8293.52,8293.52,8293.52,8293.52,366000000
2008/3/13,11:58:00,8293.33,8293.33,8293.33,8293.33,435000000
2008/3/13,11:59:00,8291.54,8291.54,8291.54,8291.54,399000000
2008/3/13,12:00:00,8290.66,8290.66,8290.66,8290.66,293000000
2008/3/13,12:01:00,8290.48,8290.48,8290.48,8290.48,322000000
2008/3/13,12:02:00,8293.33,8293.33,8293.33,8293.33,258000000
2008/3/13,12:03:00,8295.58,8295.58,8295.58,8295.58,292000000
2008/3/13,12:04:00,8297.38,8297.38,8297.38,8297.38,229000000
2008/3/13,12:05:00,8303.90,8303.90,8303.90,8303.90,219000000
2008/3/13,12:06:00,8306.30,8306.30,8306.30,8306.30,279000000
2008/3/13,12:07:00,8309.49,8309.49,8309.49,8309.49,201000000
2008/3/13,12:08:00,8307.47,8307.47,8307.47,8307.47,286000000
2008/3/13,12:09:00,8305.66,8305.66,8305.66,8305.66,321000000
2008/3/13,12:10:00,8304.20,8304.20,8304.20,8304.20,282000000
2008/3/13,12:11:00,8301.97,8301.97,8301.97,8301.97,251000000
2008/3/13,12:12:00,8303.76,8303.76,8303.76,8303.76,192000000
2008/3/13,12:13:00,8308.48,8308.48,8308.48,8308.48,260000000
2008/3/13,12:14:00,8307.35,8307.35,8307.35,8307.35,169000000
2008/3/13,12:15:00,8308.76,8308.76,8308.76,8308.76,183000000
2008/3/13,12:16:00,8308.73,8308.73,8308.73,8308.73,264000000
2008/3/13,12:17:00,8310.74,8310.74,8310.74,8310.74,173000000
2008/3/13,12:18:00,8310.27,8310.27,8310.27,8310.27,269000000
2008/3/13,12:19:00,8309.57,8309.57,8309.57,8309.57,209000000
2008/3/13,12:20:00,8309.22,8309.22,8309.22,8309.22,289000000
2008/3/13,12:21:00,8306.67,8306.67,8306.67,8306.67,308000000
2008/3/13,12:22:00,8307.17,8307.17,8307.17,8307.17,249000000
2008/3/13,12:23:00,8306.19,8306.19,8306.19,8306.19,316000000
2008/3/13,12:24:00,8306.22,8306.22,8306.22,8306.22,217000000
2008/3/13,12:25:00,8303.84,8303.84,8303.84,8303.84,217000000
2008/3/13,12:26:00,8301.36,8301.36,8301.36,8301.36,305000000
2008/3/13,12:27:00,8295.65,8295.65,8295.65,8295.65,330000000
2008/3/13,12:28:00,8291.72,8291.72,8291.72,8291.72,536000000
2008/3/13,12:29:00,8290.98,8290.98,8290.98,8290.98,373000000
2008/3/13,12:30:00,8287.44,8287.44,8287.44,8287.44,367000000
2008/3/13,12:31:00,8285.80,8285.80,8285.80,8285.80,396000000
2008/3/13,12:32:00,8284.77,8284.77,8284.77,8284.77,291000000
2008/3/13,12:33:00,8280.33,8280.33,8280.33,8280.33,481000000
2008/3/13,12:34:00,8276.42,8276.42,8276.42,8276.42,343000000
2008/3/13,12:35:00,8278.33,8278.33,8278.33,8278.33,373000000
2008/3/13,12:36:00,8281.41,8281.41,8281.41,8281.41,397000000
2008/3/13,12:37:00,8285.63,8285.63,8285.63,8285.63,278000000
2008/3/13,12:38:00,8286.81,8286.81,8286.81,8286.81,329000000
2008/3/13,12:39:00,8290.50,8290.50,8290.50,8290.50,220000000
2008/3/13,12:40:00,8288.25,8288.25,8288.25,8288.25,273000000
2008/3/13,12:41:00,8284.06,8284.06,8284.06,8284.06,377000000
2008/3/13,12:42:00,8285.23,8285.23,8285.23,8285.23,218000000
2008/3/13,12:43:00,8284.70,8284.70,8284.70,8284.70,299000000
2008/3/13,12:44:00,8274.79,8274.79,8274.79,8274.79,374000000
2008/3/13,12:45:00,8271.41,8271.41,8271.41,8271.41,535000000
2008/3/13,12:46:00,8267.73,8267.73,8267.73,8267.73,710000000
2008/3/13,12:47:00,8263.71,8263.71,8263.71,8263.71,642000000
2008/3/13,12:48:00,8255.69,8255.69,8255.69,8255.69,978000000
2008/3/13,12:49:00,8250.39,8250.39,8250.39,8250.39,973000000
2008/3/13,12:50:00,8242.49,8242.49,8242.49,8242.49,880000000
2008/3/13,12:51:00,8232.22,8232.22,8232.22,8232.22,920000000
2008/3/13,12:52:00,8231.16,8231.16,8231.16,8231.16,496000000
2008/3/13,12:53:00,8235.49,8235.49,8235.49,8235.49,609000000
2008/3/13,12:54:00,8243.40,8243.40,8243.40,8243.40,437000000
2008/3/13,12:55:00,8244.31,8244.31,8244.31,8244.31,426000000
2008/3/13,12:56:00,8244.24,8244.24,8244.24,8244.24,458000000
2008/3/13,12:57:00,8245.99,8245.99,8245.99,8245.99,300000000
2008/3/13,12:58:00,8246.13,8246.13,8246.13,8246.13,364000000
2008/3/13,12:59:00,8243.50,8243.50,8243.50,8243.50,379000000
2008/3/13,13:00:00,8242.59,8242.59,8242.59,8242.59,377000000
2008/3/13,13:01:00,8237.53,8237.53,8237.53,8237.53,482000000
2008/3/13,13:02:00,8237.83,8237.83,8237.83,8237.83,396000000
2008/3/13,13:03:00,8232.63,8232.63,8232.63,8232.63,616000000
2008/3/13,13:04:00,8225.05,8225.05,8225.05,8225.05,567000000
2008/3/13,13:05:00,8223.77,8223.77,8223.77,8223.77,587000000
2008/3/13,13:06:00,8223.59,8223.59,8223.59,8223.59,713000000
2008/3/13,13:07:00,8224.20,8224.20,8224.20,8224.20,558000000
2008/3/13,13:08:00,8223.74,8223.74,8223.74,8223.74,580000000
2008/3/13,13:09:00,8226.98,8226.98,8226.98,8226.98,551000000
2008/3/13,13:10:00,8230.48,8230.48,8230.48,8230.48,504000000
2008/3/13,13:11:00,8233.98,8233.98,8233.98,8233.98,524000000
2008/3/13,13:12:00,8234.38,8234.38,8234.38,8234.38,386000000
2008/3/13,13:13:00,8230.53,8230.53,8230.53,8230.53,602000000
2008/3/13,13:14:00,8220.06,8220.06,8220.06,8220.06,664000000
2008/3/13,13:15:00,8219.84,8219.84,8219.84,8219.84,454000000
2008/3/13,13:16:00,8217.50,8217.50,8217.50,8217.50,755000000
2008/3/13,13:17:00,8214.87,8214.87,8214.87,8214.87,528000000
2008/3/13,13:18:00,8215.33,8215.33,8215.33,8215.33,739000000
2008/3/13,13:19:00,8216.42,8216.42,8216.42,8216.42,669000000
2008/3/13,13:20:00,8217.54,8217.54,8217.54,8217.54,564000000
2008/3/13,13:21:00,8212.91,8212.91,8212.91,8212.91,911000000
2008/3/13,13:22:00,8206.19,8206.19,8206.19,8206.19,932000000
2008/3/13,13:23:00,8199.17,8199.17,8199.17,8199.17,1218000000
2008/3/13,13:24:00,8199.27,8199.27,8199.27,8199.27,917000000
2008/3/13,13:25:00,8198.77,8198.77,8198.77,8198.77,817000000
2008/3/13,13:26:00,8198.77,8198.77,8198.77,8198.77,0
2008/3/13,13:27:00,8198.77,8198.77,8198.77,8198.77,0
2008/3/13,13:28:00,8198.77,8198.77,8198.77,8198.77,0
2008/3/13,13:29:00,8198.77,8198.77,8198.77,8198.77,0
2008/3/13,13:30:00,8210.99,8210.99,8210.99,8210.99,1776032768
2008/3/14,09:01:00,8293.12,8293.12,8293.12,8293.12,2932000000
2008/3/14,09:02:00,8296.04,8296.04,8296.04,8296.04,741000000
2008/3/14,09:03:00,8294.13,8294.13,8294.13,8294.13,690000000
2008/3/14,09:04:00,8296.23,8296.23,8296.23,8296.23,721000000
2008/3/14,09:05:00,8298.57,8298.57,8298.57,8298.57,619000000
2008/3/14,09:06:00,8304.18,8304.18,8304.18,8304.18,790000000
2008/3/14,09:07:00,8306.06,8306.06,8306.06,8306.06,654000000
2008/3/14,09:08:00,8307.92,8307.92,8307.92,8307.92,756000000
2008/3/14,09:09:00,8311.62,8311.62,8311.62,8311.62,741000000
2008/3/14,09:10:00,8311.92,8311.92,8311.92,8311.92,620000000
2008/3/14,09:11:00,8311.61,8311.61,8311.61,8311.61,683000000
2008/3/14,09:12:00,8310.73,8310.73,8310.73,8310.73,487000000
2008/3/14,09:13:00,8306.99,8306.99,8306.99,8306.99,565000000
2008/3/14,09:14:00,8301.43,8301.43,8301.43,8301.43,548000000
2008/3/14,09:15:00,8296.45,8296.45,8296.45,8296.45,479000000
2008/3/14,09:16:00,8294.06,8294.06,8294.06,8294.06,621000000
2008/3/14,09:17:00,8293.67,8293.67,8293.67,8293.67,415000000
2008/3/14,09:18:00,8293.30,8293.30,8293.30,8293.30,509000000
2008/3/14,09:19:00,8292.77,8292.77,8292.77,8292.77,422000000
2008/3/14,09:20:00,8291.83,8291.83,8291.83,8291.83,395000000
2008/3/14,09:21:00,8292.37,8292.37,8292.37,8292.37,521000000
2008/3/14,09:22:00,8291.25,8291.25,8291.25,8291.25,335000000
2008/3/14,09:23:00,8292.43,8292.43,8292.43,8292.43,455000000
2008/3/14,09:24:00,8289.97,8289.97,8289.97,8289.97,443000000
2008/3/14,09:25:00,8288.79,8288.79,8288.79,8288.79,410000000
2008/3/14,09:26:00,8288.83,8288.83,8288.83,8288.83,625000000
2008/3/14,09:27:00,8293.38,8293.38,8293.38,8293.38,404000000
2008/3/14,09:28:00,8291.91,8291.91,8291.91,8291.91,437000000
2008/3/14,09:29:00,8293.79,8293.79,8293.79,8293.79,419000000
2008/3/14,09:30:00,8292.24,8292.24,8292.24,8292.24,373000000
2008/3/14,09:31:00,8295.34,8295.34,8295.34,8295.34,494000000
2008/3/14,09:32:00,8296.37,8296.37,8296.37,8296.37,355000000
2008/3/14,09:33:00,8296.97,8296.97,8296.97,8296.97,500000000
2008/3/14,09:34:00,8298.34,8298.34,8298.34,8298.34,524000000
2008/3/14,09:35:00,8299.72,8299.72,8299.72,8299.72,378000000
2008/3/14,09:36:00,8303.13,8303.13,8303.13,8303.13,475000000
2008/3/14,09:37:00,8303.43,8303.43,8303.43,8303.43,350000000
2008/3/14,09:38:00,8304.82,8304.82,8304.82,8304.82,438000000
2008/3/14,09:39:00,8306.65,8306.65,8306.65,8306.65,365000000
2008/3/14,09:40:00,8310.44,8310.44,8310.44,8310.44,288000000
2008/3/14,09:41:00,8311.86,8311.86,8311.86,8311.86,457000000
2008/3/14,09:42:00,8313.79,8313.79,8313.79,8313.79,379000000
2008/3/14,09:43:00,8315.23,8315.23,8315.23,8315.23,443000000
2008/3/14,09:44:00,8313.43,8313.43,8313.43,8313.43,365000000
2008/3/14,09:45:00,8311.87,8311.87,8311.87,8311.87,381000000
2008/3/14,09:46:00,8311.25,8311.25,8311.25,8311.25,469000000
2008/3/14,09:47:00,8307.58,8307.58,8307.58,8307.58,373000000
2008/3/14,09:48:00,8305.08,8305.08,8305.08,8305.08,488000000
2008/3/14,09:49:00,8303.55,8303.55,8303.55,8303.55,339000000
2008/3/14,09:50:00,8302.64,8302.64,8302.64,8302.64,280000000
2008/3/14,09:51:00,8297.70,8297.70,8297.70,8297.70,434000000
2008/3/14,09:52:00,8296.22,8296.22,8296.22,8296.22,292000000
2008/3/14,09:53:00,8292.31,8292.31,8292.31,8292.31,491000000
2008/3/14,09:54:00,8286.07,8286.07,8286.07,8286.07,522000000
2008/3/14,09:55:00,8278.88,8278.88,8278.88,8278.88,561000000
2008/3/14,09:56:00,8272.84,8272.84,8272.84,8272.84,816000000
2008/3/14,09:57:00,8264.09,8264.09,8264.09,8264.09,682000000
2008/3/14,09:58:00,8256.44,8256.44,8256.44,8256.44,765000000
2008/3/14,09:59:00,8254.56,8254.56,8254.56,8254.56,669000000
2008/3/14,10:00:00,8250.96,8250.96,8250.96,8250.96,581000000
2008/3/14,10:01:00,8244.89,8244.89,8244.89,8244.89,629000000
2008/3/14,10:02:00,8244.68,8244.68,8244.68,8244.68,433000000
2008/3/14,10:03:00,8246.75,8246.75,8246.75,8246.75,506000000
2008/3/14,10:04:00,8249.66,8249.66,8249.66,8249.66,400000000
2008/3/14,10:05:00,8252.26,8252.26,8252.26,8252.26,367000000
2008/3/14,10:06:00,8257.76,8257.76,8257.76,8257.76,427000000
2008/3/14,10:07:00,8257.49,8257.49,8257.49,8257.49,312000000
2008/3/14,10:08:00,8253.39,8253.39,8253.39,8253.39,367000000
2008/3/14,10:09:00,8251.61,8251.61,8251.61,8251.61,284000000
2008/3/14,10:10:00,8246.54,8246.54,8246.54,8246.54,354000000
2008/3/14,10:11:00,8236.95,8236.95,8236.95,8236.95,578000000
2008/3/14,10:12:00,8228.51,8228.51,8228.51,8228.51,584000000
2008/3/14,10:13:00,8220.96,8220.96,8220.96,8220.96,649000000
2008/3/14,10:14:00,8214.88,8214.88,8214.88,8214.88,614000000
2008/3/14,10:15:00,8218.28,8218.28,8218.28,8218.28,574000000
2008/3/14,10:16:00,8218.92,8218.92,8218.92,8218.92,572000000
2008/3/14,10:17:00,8227.88,8227.88,8227.88,8227.88,337000000
2008/3/14,10:18:00,8227.48,8227.48,8227.48,8227.48,375000000
2008/3/14,10:19:00,8227.91,8227.91,8227.91,8227.91,285000000
2008/3/14,10:20:00,8229.40,8229.40,8229.40,8229.40,187000000
2008/3/14,10:21:00,8228.97,8228.97,8228.97,8228.97,243000000
2008/3/14,10:22:00,8228.50,8228.50,8228.50,8228.50,197000000
2008/3/14,10:23:00,8228.97,8228.97,8228.97,8228.97,261000000
2008/3/14,10:24:00,8227.79,8227.79,8227.79,8227.79,174000000
2008/3/14,10:25:00,8231.13,8231.13,8231.13,8231.13,210000000
2008/3/14,10:26:00,8235.69,8235.69,8235.69,8235.69,301000000
2008/3/14,10:27:00,8248.26,8248.26,8248.26,8248.26,312000000
2008/3/14,10:28:00,8251.30,8251.30,8251.30,8251.30,345000000
2008/3/14,10:29:00,8254.11,8254.11,8254.11,8254.11,310000000
2008/3/14,10:30:00,8254.65,8254.65,8254.65,8254.65,234000000
2008/3/14,10:31:00,8253.73,8253.73,8253.73,8253.73,246000000
2008/3/14,10:32:00,8251.96,8251.96,8251.96,8251.96,197000000
2008/3/14,10:33:00,8252.56,8252.56,8252.56,8252.56,209000000
2008/3/14,10:34:00,8248.12,8248.12,8248.12,8248.12,163000000
2008/3/14,10:35:00,8246.63,8246.63,8246.63,8246.63,232000000
2008/3/14,10:36:00,8243.63,8243.63,8243.63,8243.63,263000000
2008/3/14,10:37:00,8243.55,8243.55,8243.55,8243.55,149000000
2008/3/14,10:38:00,8242.22,8242.22,8242.22,8242.22,225000000
2008/3/14,10:39:00,8241.54,8241.54,8241.54,8241.54,159000000
2008/3/14,10:40:00,8238.32,8238.32,8238.32,8238.32,164000000
2008/3/14,10:41:00,8239.16,8239.16,8239.16,8239.16,258000000
2008/3/14,10:42:00,8239.17,8239.17,8239.17,8239.17,159000000
2008/3/14,10:43:00,8238.99,8238.99,8238.99,8238.99,212000000
2008/3/14,10:44:00,8239.38,8239.38,8239.38,8239.38,168000000
2008/3/14,10:45:00,8235.28,8235.28,8235.28,8235.28,208000000
2008/3/14,10:46:00,8235.20,8235.20,8235.20,8235.20,235000000
2008/3/14,10:47:00,8234.41,8234.41,8234.41,8234.41,145000000
2008/3/14,10:48:00,8231.82,8231.82,8231.82,8231.82,291000000
2008/3/14,10:49:00,8231.18,8231.18,8231.18,8231.18,183000000
2008/3/14,10:50:00,8231.60,8231.60,8231.60,8231.60,199000000
2008/3/14,10:51:00,8228.55,8228.55,8228.55,8228.55,275000000
2008/3/14,10:52:00,8236.57,8236.57,8236.57,8236.57,222000000
2008/3/14,10:53:00,8240.12,8240.12,8240.12,8240.12,348000000
2008/3/14,10:54:00,8239.65,8239.65,8239.65,8239.65,242000000
2008/3/14,10:55:00,8242.63,8242.63,8242.63,8242.63,252000000
2008/3/14,10:56:00,8248.82,8248.82,8248.82,8248.82,397000000
2008/3/14,10:57:00,8251.40,8251.40,8251.40,8251.40,265000000
2008/3/14,10:58:00,8256.35,8256.35,8256.35,8256.35,517000000
2008/3/14,10:59:00,8259.45,8259.45,8259.45,8259.45,273000000
2008/3/14,11:00:00,8264.21,8264.21,8264.21,8264.21,324000000
2008/3/14,11:01:00,8264.67,8264.67,8264.67,8264.67,337000000
2008/3/14,11:02:00,8266.09,8266.09,8266.09,8266.09,253000000
2008/3/14,11:03:00,8272.76,8272.76,8272.76,8272.76,333000000
2008/3/14,11:04:00,8269.80,8269.80,8269.80,8269.80,260000000
2008/3/14,11:05:00,8267.67,8267.67,8267.67,8267.67,257000000
2008/3/14,11:06:00,8266.86,8266.86,8266.86,8266.86,287000000
2008/3/14,11:07:00,8264.84,8264.84,8264.84,8264.84,218000000
2008/3/14,11:08:00,8263.00,8263.00,8263.00,8263.00,258000000
2008/3/14,11:09:00,8262.03,8262.03,8262.03,8262.03,151000000
2008/3/14,11:10:00,8261.20,8261.20,8261.20,8261.20,178000000
2008/3/14,11:11:00,8260.15,8260.15,8260.15,8260.15,192000000
2008/3/14,11:12:00,8259.34,8259.34,8259.34,8259.34,157000000
2008/3/14,11:13:00,8258.32,8258.32,8258.32,8258.32,225000000
2008/3/14,11:14:00,8259.32,8259.32,8259.32,8259.32,141000000
2008/3/14,11:15:00,8257.86,8257.86,8257.86,8257.86,149000000
2008/3/14,11:16:00,8259.79,8259.79,8259.79,8259.79,224000000
2008/3/14,11:17:00,8258.91,8258.91,8258.91,8258.91,178000000
2008/3/14,11:18:00,8261.33,8261.33,8261.33,8261.33,272000000
2008/3/14,11:19:00,8261.56,8261.56,8261.56,8261.56,207000000
2008/3/14,11:20:00,8263.22,8263.22,8263.22,8263.22,185000000
2008/3/14,11:21:00,8264.38,8264.38,8264.38,8264.38,253000000
2008/3/14,11:22:00,8266.06,8266.06,8266.06,8266.06,197000000
2008/3/14,11:23:00,8269.82,8269.82,8269.82,8269.82,396000000
2008/3/14,11:24:00,8271.11,8271.11,8271.11,8271.11,273000000
2008/3/14,11:25:00,8273.86,8273.86,8273.86,8273.86,278000000
2008/3/14,11:26:00,8274.29,8274.29,8274.29,8274.29,339000000
2008/3/14,11:27:00,8273.87,8273.87,8273.87,8273.87,264000000
2008/3/14,11:28:00,8275.75,8275.75,8275.75,8275.75,365000000
2008/3/14,11:29:00,8275.91,8275.91,8275.91,8275.91,233000000
2008/3/14,11:30:00,8273.15,8273.15,8273.15,8273.15,285000000
2008/3/14,11:31:00,8271.76,8271.76,8271.76,8271.76,306000000
2008/3/14,11:32:00,8268.63,8268.63,8268.63,8268.63,220000000
2008/3/14,11:33:00,8261.00,8261.00,8261.00,8261.00,391000000
2008/3/14,11:34:00,8258.64,8258.64,8258.64,8258.64,272000000
2008/3/14,11:35:00,8254.71,8254.71,8254.71,8254.71,296000000
2008/3/14,11:36:00,8254.85,8254.85,8254.85,8254.85,340000000
2008/3/14,11:37:00,8254.83,8254.83,8254.83,8254.83,145000000
2008/3/14,11:38:00,8252.56,8252.56,8252.56,8252.56,215000000
2008/3/14,11:39:00,8251.49,8251.49,8251.49,8251.49,163000000
2008/3/14,11:40:00,8252.63,8252.63,8252.63,8252.63,155000000
2008/3/14,11:41:00,8250.33,8250.33,8250.33,8250.33,201000000
2008/3/14,11:42:00,8249.17,8249.17,8249.17,8249.17,173000000
2008/3/14,11:43:00,8246.84,8246.84,8246.84,8246.84,297000000
2008/3/14,11:44:00,8245.86,8245.86,8245.86,8245.86,218000000
2008/3/14,11:45:00,8242.78,8242.78,8242.78,8242.78,201000000
2008/3/14,11:46:00,8239.82,8239.82,8239.82,8239.82,342000000
2008/3/14,11:47:00,8240.96,8240.96,8240.96,8240.96,253000000
2008/3/14,11:48:00,8239.11,8239.11,8239.11,8239.11,243000000
2008/3/14,11:49:00,8237.40,8237.40,8237.40,8237.40,182000000
2008/3/14,11:50:00,8238.11,8238.11,8238.11,8238.11,233000000
2008/3/14,11:51:00,8236.89,8236.89,8236.89,8236.89,279000000
2008/3/14,11:52:00,8236.40,8236.40,8236.40,8236.40,180000000
2008/3/14,11:53:00,8238.06,8238.06,8238.06,8238.06,249000000
2008/3/14,11:54:00,8237.19,8237.19,8237.19,8237.19,191000000
2008/3/14,11:55:00,8238.74,8238.74,8238.74,8238.74,294000000
2008/3/14,11:56:00,8232.61,8232.61,8232.61,8232.61,301000000
2008/3/14,11:57:00,8230.13,8230.13,8230.13,8230.13,238000000
2008/3/14,11:58:00,8220.86,8220.86,8220.86,8220.86,606000000
2008/3/14,11:59:00,8216.76,8216.76,8216.76,8216.76,387000000
2008/3/14,12:00:00,8215.19,8215.19,8215.19,8215.19,367000000
2008/3/14,12:01:00,8214.05,8214.05,8214.05,8214.05,429000000
2008/3/14,12:02:00,8212.23,8212.23,8212.23,8212.23,304000000
2008/3/14,12:03:00,8211.81,8211.81,8211.81,8211.81,378000000
2008/3/14,12:04:00,8211.10,8211.10,8211.10,8211.10,286000000
2008/3/14,12:05:00,8211.36,8211.36,8211.36,8211.36,267000000
2008/3/14,12:06:00,8208.10,8208.10,8208.10,8208.10,328000000
2008/3/14,12:07:00,8204.48,8204.48,8204.48,8204.48,403000000
2008/3/14,12:08:00,8202.29,8202.29,8202.29,8202.29,379000000
2008/3/14,12:09:00,8200.89,8200.89,8200.89,8200.89,273000000
2008/3/14,12:10:00,8199.81,8199.81,8199.81,8199.81,288000000
2008/3/14,12:11:00,8201.37,8201.37,8201.37,8201.37,351000000
2008/3/14,12:12:00,8195.50,8195.50,8195.50,8195.50,398000000
2008/3/14,12:13:00,8191.29,8191.29,8191.29,8191.29,593000000
2008/3/14,12:14:00,8184.57,8184.57,8184.57,8184.57,697000000
2008/3/14,12:15:00,8177.27,8177.27,8177.27,8177.27,591000000
2008/3/14,12:16:00,8171.50,8171.50,8171.50,8171.50,577000000
2008/3/14,12:17:00,8173.81,8173.81,8173.81,8173.81,447000000
2008/3/14,12:18:00,8174.69,8174.69,8174.69,8174.69,511000000
2008/3/14,12:19:00,8177.85,8177.85,8177.85,8177.85,391000000
2008/3/14,12:20:00,8182.65,8182.65,8182.65,8182.65,336000000
2008/3/14,12:21:00,8181.54,8181.54,8181.54,8181.54,381000000
2008/3/14,12:22:00,8182.34,8182.34,8182.34,8182.34,275000000
2008/3/14,12:23:00,8177.68,8177.68,8177.68,8177.68,402000000
2008/3/14,12:24:00,8167.63,8167.63,8167.63,8167.63,427000000
2008/3/14,12:25:00,8163.72,8163.72,8163.72,8163.72,473000000
2008/3/14,12:26:00,8153.50,8153.50,8153.50,8153.50,635000000
2008/3/14,12:27:00,8150.97,8150.97,8150.97,8150.97,401000000
2008/3/14,12:28:00,8147.52,8147.52,8147.52,8147.52,682000000
2008/3/14,12:29:00,8141.63,8141.63,8141.63,8141.63,628000000
2008/3/14,12:30:00,8138.38,8138.38,8138.38,8138.38,611000000
2008/3/14,12:31:00,8128.91,8128.91,8128.91,8128.91,1160999936
2008/3/14,12:32:00,8120.49,8120.49,8120.49,8120.49,804000000
2008/3/14,12:33:00,8122.90,8122.90,8122.90,8122.90,729000000
2008/3/14,12:34:00,8129.13,8129.13,8129.13,8129.13,476000000
2008/3/14,12:35:00,8136.63,8136.63,8136.63,8136.63,440000000
2008/3/14,12:36:00,8138.76,8138.76,8138.76,8138.76,561000000
2008/3/14,12:37:00,8145.58,8145.58,8145.58,8145.58,306000000
2008/3/14,12:38:00,8148.85,8148.85,8148.85,8148.85,406000000
2008/3/14,12:39:00,8152.77,8152.77,8152.77,8152.77,318000000
2008/3/14,12:40:00,8152.03,8152.03,8152.03,8152.03,261000000
2008/3/14,12:41:00,8147.02,8147.02,8147.02,8147.02,450000000
2008/3/14,12:42:00,8139.61,8139.61,8139.61,8139.61,462000000
2008/3/14,12:43:00,8137.05,8137.05,8137.05,8137.05,442000000
2008/3/14,12:44:00,8132.41,8132.41,8132.41,8132.41,379000000
2008/3/14,12:45:00,8129.13,8129.13,8129.13,8129.13,291000000
2008/3/14,12:46:00,8128.54,8128.54,8128.54,8128.54,445000000
2008/3/14,12:47:00,8129.24,8129.24,8129.24,8129.24,297000000
2008/3/14,12:48:00,8135.75,8135.75,8135.75,8135.75,395000000
2008/3/14,12:49:00,8143.13,8143.13,8143.13,8143.13,273000000
2008/3/14,12:50:00,8143.67,8143.67,8143.67,8143.67,319000000
2008/3/14,12:51:00,8153.23,8153.23,8153.23,8153.23,387000000
2008/3/14,12:52:00,8155.61,8155.61,8155.61,8155.61,294000000
2008/3/14,12:53:00,8162.15,8162.15,8162.15,8162.15,351000000
2008/3/14,12:54:00,8162.67,8162.67,8162.67,8162.67,287000000
2008/3/14,12:55:00,8161.58,8161.58,8161.58,8161.58,312000000
2008/3/14,12:56:00,8156.59,8156.59,8156.59,8156.59,321000000
2008/3/14,12:57:00,8158.79,8158.79,8158.79,8158.79,193000000
2008/3/14,12:58:00,8151.88,8151.88,8151.88,8151.88,366000000
2008/3/14,12:59:00,8153.25,8153.25,8153.25,8153.25,234000000
2008/3/14,13:00:00,8157.62,8157.62,8157.62,8157.62,302000000
2008/3/14,13:01:00,8158.80,8158.80,8158.80,8158.80,275000000
2008/3/14,13:02:00,8160.82,8160.82,8160.82,8160.82,214000000
2008/3/14,13:03:00,8168.11,8168.11,8168.11,8168.11,382000000
2008/3/14,13:04:00,8175.28,8175.28,8175.28,8175.28,314000000
2008/3/14,13:05:00,8179.16,8179.16,8179.16,8179.16,334000000
2008/3/14,13:06:00,8185.67,8185.67,8185.67,8185.67,401000000
2008/3/14,13:07:00,8192.56,8192.56,8192.56,8192.56,278000000
2008/3/14,13:08:00,8197.51,8197.51,8197.51,8197.51,422000000
2008/3/14,13:09:00,8200.81,8200.81,8200.81,8200.81,423000000
2008/3/14,13:10:00,8207.18,8207.18,8207.18,8207.18,373000000
2008/3/14,13:11:00,8213.10,8213.10,8213.10,8213.10,529000000
2008/3/14,13:12:00,8215.89,8215.89,8215.89,8215.89,351000000
2008/3/14,13:13:00,8220.53,8220.53,8220.53,8220.53,510000000
2008/3/14,13:14:00,8216.21,8216.21,8216.21,8216.21,447000000
2008/3/14,13:15:00,8212.96,8212.96,8212.96,8212.96,385000000
2008/3/14,13:16:00,8202.07,8202.07,8202.07,8202.07,613000000
2008/3/14,13:17:00,8193.19,8193.19,8193.19,8193.19,460000000
2008/3/14,13:18:00,8185.59,8185.59,8185.59,8185.59,600000000
2008/3/14,13:19:00,8181.85,8181.85,8181.85,8181.85,466000000
2008/3/14,13:20:00,8178.74,8178.74,8178.74,8178.74,429000000
2008/3/14,13:21:00,8179.65,8179.65,8179.65,8179.65,525000000
2008/3/14,13:22:00,8179.64,8179.64,8179.64,8179.64,393000000
2008/3/14,13:23:00,8176.88,8176.88,8176.88,8176.88,552000000
2008/3/14,13:24:00,8170.58,8170.58,8170.58,8170.58,642000000
2008/3/14,13:25:00,8168.37,8168.37,8168.37,8168.37,715000000
2008/3/14,13:26:00,8168.37,8168.37,8168.37,8168.37,0
2008/3/14,13:27:00,8168.37,8168.37,8168.37,8168.37,0
2008/3/14,13:28:00,8168.37,8168.37,8168.37,8168.37,0
2008/3/14,13:29:00,8168.37,8168.37,8168.37,8168.37,0
2008/3/14,13:30:00,8161.39,8161.39,8161.39,8161.39,1715032576
2008/3/17,09:01:00,8041.31,8041.31,8041.31,8041.31,3556999936
2008/3/17,09:02:00,8023.03,8023.03,8023.03,8023.03,910000000
2008/3/17,09:03:00,8009.27,8009.27,8009.27,8009.27,1196000000
2008/3/17,09:04:00,8010.36,8010.36,8010.36,8010.36,988000000
2008/3/17,09:05:00,8009.96,8009.96,8009.96,8009.96,751000000
2008/3/17,09:06:00,8002.25,8002.25,8002.25,8002.25,1148999936
2008/3/17,09:07:00,7998.44,7998.44,7998.44,7998.44,755000000
2008/3/17,09:08:00,7999.75,7999.75,7999.75,7999.75,688000000
2008/3/17,09:09:00,7997.70,7997.70,7997.70,7997.70,699000000
2008/3/17,09:10:00,7989.17,7989.17,7989.17,7989.17,771000000
2008/3/17,09:11:00,7983.39,7983.39,7983.39,7983.39,1130000000
2008/3/17,09:12:00,7981.06,7981.06,7981.06,7981.06,599000000
2008/3/17,09:13:00,7985.38,7985.38,7985.38,7985.38,626000000
2008/3/17,09:14:00,7991.12,7991.12,7991.12,7991.12,577000000
2008/3/17,09:15:00,7998.67,7998.67,7998.67,7998.67,530000000
2008/3/17,09:16:00,8004.92,8004.92,8004.92,8004.92,827000000
2008/3/17,09:17:00,8016.76,8016.76,8016.76,8016.76,519000000
2008/3/17,09:18:00,8030.68,8030.68,8030.68,8030.68,723000000
2008/3/17,09:19:00,8035.25,8035.25,8035.25,8035.25,732000000
2008/3/17,09:20:00,8025.00,8025.00,8025.00,8025.00,696000000
2008/3/17,09:21:00,8022.42,8022.42,8022.42,8022.42,860000000
2008/3/17,09:22:00,8014.32,8014.32,8014.32,8014.32,541000000
2008/3/17,09:23:00,8015.03,8015.03,8015.03,8015.03,599000000
2008/3/17,09:24:00,8013.79,8013.79,8013.79,8013.79,489000000
2008/3/17,09:25:00,8017.70,8017.70,8017.70,8017.70,320000000
2008/3/17,09:26:00,8015.11,8015.11,8015.11,8015.11,486000000
2008/3/17,09:27:00,8017.08,8017.08,8017.08,8017.08,370000000
2008/3/17,09:28:00,8026.47,8026.47,8026.47,8026.47,518000000
2008/3/17,09:29:00,8029.46,8029.46,8029.46,8029.46,491000000
2008/3/17,09:30:00,8035.65,8035.65,8035.65,8035.65,430000000
2008/3/17,09:31:00,8032.57,8032.57,8032.57,8032.57,647000000
2008/3/17,09:32:00,8030.52,8030.52,8030.52,8030.52,508000000
2008/3/17,09:33:00,8030.25,8030.25,8030.25,8030.25,562000000
2008/3/17,09:34:00,8018.76,8018.76,8018.76,8018.76,636000000
2008/3/17,09:35:00,8014.01,8014.01,8014.01,8014.01,521000000
2008/3/17,09:36:00,8009.14,8009.14,8009.14,8009.14,783000000
2008/3/17,09:37:00,8006.89,8006.89,8006.89,8006.89,443000000
2008/3/17,09:38:00,8006.09,8006.09,8006.09,8006.09,457000000
2008/3/17,09:39:00,8001.09,8001.09,8001.09,8001.09,424000000
2008/3/17,09:40:00,8002.03,8002.03,8002.03,8002.03,341000000
2008/3/17,09:41:00,8003.66,8003.66,8003.66,8003.66,417000000
2008/3/17,09:42:00,7998.35,7998.35,7998.35,7998.35,405000000
2008/3/17,09:43:00,8001.07,8001.07,8001.07,8001.07,374000000
2008/3/17,09:44:00,8002.43,8002.43,8002.43,8002.43,303000000
2008/3/17,09:45:00,8003.74,8003.74,8003.74,8003.74,280000000
2008/3/17,09:46:00,8003.87,8003.87,8003.87,8003.87,438000000
2008/3/17,09:47:00,7996.56,7996.56,7996.56,7996.56,436000000
2008/3/17,09:48:00,7992.99,7992.99,7992.99,7992.99,504000000
2008/3/17,09:49:00,7992.91,7992.91,7992.91,7992.91,468000000
2008/3/17,09:50:00,7988.95,7988.95,7988.95,7988.95,518000000
2008/3/17,09:51:00,7982.50,7982.50,7982.50,7982.50,724000000
2008/3/17,09:52:00,7978.49,7978.49,7978.49,7978.49,716000000
2008/3/17,09:53:00,7972.46,7972.46,7972.46,7972.46,865000000
2008/3/17,09:54:00,7966.29,7966.29,7966.29,7966.29,1083000064
2008/3/17,09:55:00,7965.46,7965.46,7965.46,7965.46,646000000
2008/3/17,09:56:00,7958.08,7958.08,7958.08,7958.08,1115000064
2008/3/17,09:57:00,7953.70,7953.70,7953.70,7953.70,685000000
2008/3/17,09:58:00,7950.01,7950.01,7950.01,7950.01,824000000
2008/3/17,09:59:00,7950.84,7950.84,7950.84,7950.84,699000000
2008/3/17,10:00:00,7954.44,7954.44,7954.44,7954.44,462000000
2008/3/17,10:01:00,7961.47,7961.47,7961.47,7961.47,556000000
2008/3/17,10:02:00,7966.41,7966.41,7966.41,7966.41,377000000
2008/3/17,10:03:00,7968.70,7968.70,7968.70,7968.70,506000000
2008/3/17,10:04:00,7965.07,7965.07,7965.07,7965.07,405000000
2008/3/17,10:05:00,7967.73,7967.73,7967.73,7967.73,311000000
2008/3/17,10:06:00,7956.09,7956.09,7956.09,7956.09,746000000
2008/3/17,10:07:00,7942.80,7942.80,7942.80,7942.80,912000000
2008/3/17,10:08:00,7937.41,7937.41,7937.41,7937.41,652000000
2008/3/17,10:09:00,7934.05,7934.05,7934.05,7934.05,616000000
2008/3/17,10:10:00,7927.55,7927.55,7927.55,7927.55,704000000
2008/3/17,10:11:00,7926.49,7926.49,7926.49,7926.49,747000000
2008/3/17,10:12:00,7928.38,7928.38,7928.38,7928.38,555000000
2008/3/17,10:13:00,7932.48,7932.48,7932.48,7932.48,534000000
2008/3/17,10:14:00,7939.03,7939.03,7939.03,7939.03,387000000
2008/3/17,10:15:00,7933.01,7933.01,7933.01,7933.01,404000000
2008/3/17,10:16:00,7928.61,7928.61,7928.61,7928.61,598000000
2008/3/17,10:17:00,7923.71,7923.71,7923.71,7923.71,448000000
2008/3/17,10:18:00,7915.82,7915.82,7915.82,7915.82,761000000
2008/3/17,10:19:00,7905.68,7905.68,7905.68,7905.68,738000000
2008/3/17,10:20:00,7903.04,7903.04,7903.04,7903.04,649000000
2008/3/17,10:21:00,7901.89,7901.89,7901.89,7901.89,734000000
2008/3/17,10:22:00,7904.29,7904.29,7904.29,7904.29,352000000
2008/3/17,10:23:00,7908.75,7908.75,7908.75,7908.75,466000000
2008/3/17,10:24:00,7913.31,7913.31,7913.31,7913.31,406000000
2008/3/17,10:25:00,7916.54,7916.54,7916.54,7916.54,340000000
2008/3/17,10:26:00,7909.51,7909.51,7909.51,7909.51,501000000
2008/3/17,10:27:00,7906.29,7906.29,7906.29,7906.29,410000000
2008/3/17,10:28:00,7902.18,7902.18,7902.18,7902.18,560000000
2008/3/17,10:29:00,7900.80,7900.80,7900.80,7900.80,388000000
2008/3/17,10:30:00,7901.06,7901.06,7901.06,7901.06,349000000
2008/3/17,10:31:00,7904.52,7904.52,7904.52,7904.52,545000000
2008/3/17,10:32:00,7908.83,7908.83,7908.83,7908.83,342000000
2008/3/17,10:33:00,7907.93,7907.93,7907.93,7907.93,404000000
2008/3/17,10:34:00,7909.87,7909.87,7909.87,7909.87,291000000
2008/3/17,10:35:00,7912.71,7912.71,7912.71,7912.71,237000000
2008/3/17,10:36:00,7914.47,7914.47,7914.47,7914.47,365000000
2008/3/17,10:37:00,7921.61,7921.61,7921.61,7921.61,278000000
2008/3/17,10:38:00,7928.42,7928.42,7928.42,7928.42,370000000
2008/3/17,10:39:00,7931.74,7931.74,7931.74,7931.74,362000000
2008/3/17,10:40:00,7937.32,7937.32,7937.32,7937.32,371000000
2008/3/17,10:41:00,7940.00,7940.00,7940.00,7940.00,394000000
2008/3/17,10:42:00,7937.19,7937.19,7937.19,7937.19,292000000
2008/3/17,10:43:00,7936.13,7936.13,7936.13,7936.13,479000000
2008/3/17,10:44:00,7936.64,7936.64,7936.64,7936.64,211000000
2008/3/17,10:45:00,7939.86,7939.86,7939.86,7939.86,285000000
2008/3/17,10:46:00,7927.34,7927.34,7927.34,7927.34,441000000
2008/3/17,10:47:00,7921.64,7921.64,7921.64,7921.64,443000000
2008/3/17,10:48:00,7920.92,7920.92,7920.92,7920.92,330000000
2008/3/17,10:49:00,7922.53,7922.53,7922.53,7922.53,258000000
2008/3/17,10:50:00,7926.96,7926.96,7926.96,7926.96,186000000
2008/3/17,10:51:00,7929.23,7929.23,7929.23,7929.23,305000000
2008/3/17,10:52:00,7935.96,7935.96,7935.96,7935.96,182000000
2008/3/17,10:53:00,7936.28,7936.28,7936.28,7936.28,254000000
2008/3/17,10:54:00,7938.79,7938.79,7938.79,7938.79,172000000
2008/3/17,10:55:00,7937.78,7937.78,7937.78,7937.78,222000000
2008/3/17,10:56:00,7934.39,7934.39,7934.39,7934.39,396000000
2008/3/17,10:57:00,7928.93,7928.93,7928.93,7928.93,308000000
2008/3/17,10:58:00,7934.37,7934.37,7934.37,7934.37,329000000
2008/3/17,10:59:00,7938.46,7938.46,7938.46,7938.46,212000000
2008/3/17,11:00:00,7941.84,7941.84,7941.84,7941.84,215000000
2008/3/17,11:01:00,7933.83,7933.83,7933.83,7933.83,319000000
2008/3/17,11:02:00,7938.11,7938.11,7938.11,7938.11,206000000
2008/3/17,11:03:00,7934.40,7934.40,7934.40,7934.40,340000000
2008/3/17,11:04:00,7937.09,7937.09,7937.09,7937.09,220000000
2008/3/17,11:05:00,7940.43,7940.43,7940.43,7940.43,210000000
2008/3/17,11:06:00,7943.82,7943.82,7943.82,7943.82,252000000
2008/3/17,11:07:00,7947.97,7947.97,7947.97,7947.97,219000000
2008/3/17,11:08:00,7949.02,7949.02,7949.02,7949.02,349000000
2008/3/17,11:09:00,7947.77,7947.77,7947.77,7947.77,253000000
2008/3/17,11:10:00,7948.56,7948.56,7948.56,7948.56,294000000
2008/3/17,11:11:00,7946.66,7946.66,7946.66,7946.66,397000000
2008/3/17,11:12:00,7948.97,7948.97,7948.97,7948.97,237000000
2008/3/17,11:13:00,7952.22,7952.22,7952.22,7952.22,315000000
2008/3/17,11:14:00,7954.18,7954.18,7954.18,7954.18,242000000
2008/3/17,11:15:00,7950.97,7950.97,7950.97,7950.97,328000000
2008/3/17,11:16:00,7939.14,7939.14,7939.14,7939.14,617000000
2008/3/17,11:17:00,7936.09,7936.09,7936.09,7936.09,269000000
2008/3/17,11:18:00,7936.59,7936.59,7936.59,7936.59,274000000
2008/3/17,11:19:00,7937.98,7937.98,7937.98,7937.98,252000000
2008/3/17,11:20:00,7932.03,7932.03,7932.03,7932.03,321000000
2008/3/17,11:21:00,7934.59,7934.59,7934.59,7934.59,326000000
2008/3/17,11:22:00,7932.23,7932.23,7932.23,7932.23,271000000
2008/3/17,11:23:00,7935.47,7935.47,7935.47,7935.47,327000000
2008/3/17,11:24:00,7934.33,7934.33,7934.33,7934.33,203000000
2008/3/17,11:25:00,7934.61,7934.61,7934.61,7934.61,207000000
2008/3/17,11:26:00,7936.69,7936.69,7936.69,7936.69,254000000
2008/3/17,11:27:00,7932.01,7932.01,7932.01,7932.01,212000000
2008/3/17,11:28:00,7939.68,7939.68,7939.68,7939.68,233000000
2008/3/17,11:29:00,7938.51,7938.51,7938.51,7938.51,215000000
2008/3/17,11:30:00,7933.67,7933.67,7933.67,7933.67,295000000
2008/3/17,11:31:00,7929.47,7929.47,7929.47,7929.47,343000000
2008/3/17,11:32:00,7933.99,7933.99,7933.99,7933.99,193000000
2008/3/17,11:33:00,7927.84,7927.84,7927.84,7927.84,311000000
2008/3/17,11:34:00,7927.85,7927.85,7927.85,7927.85,298000000
2008/3/17,11:35:00,7924.99,7924.99,7924.99,7924.99,309000000
2008/3/17,11:36:00,7925.66,7925.66,7925.66,7925.66,406000000
2008/3/17,11:37:00,7922.87,7922.87,7922.87,7922.87,367000000
2008/3/17,11:38:00,7921.77,7921.77,7921.77,7921.77,442000000
2008/3/17,11:39:00,7925.91,7925.91,7925.91,7925.91,254000000
2008/3/17,11:40:00,7932.15,7932.15,7932.15,7932.15,398000000
2008/3/17,11:41:00,7941.94,7941.94,7941.94,7941.94,497000000
2008/3/17,11:42:00,7948.67,7948.67,7948.67,7948.67,248000000
2008/3/17,11:43:00,7957.06,7957.06,7957.06,7957.06,427000000
2008/3/17,11:44:00,7960.91,7960.91,7960.91,7960.91,223000000
2008/3/17,11:45:00,7961.38,7961.38,7961.38,7961.38,287000000
2008/3/17,11:46:00,7965.79,7965.79,7965.79,7965.79,303000000
2008/3/17,11:47:00,7968.18,7968.18,7968.18,7968.18,212000000
2008/3/17,11:48:00,7971.71,7971.71,7971.71,7971.71,335000000
2008/3/17,11:49:00,7972.32,7972.32,7972.32,7972.32,252000000
2008/3/17,11:50:00,7971.14,7971.14,7971.14,7971.14,260000000
2008/3/17,11:51:00,7972.23,7972.23,7972.23,7972.23,256000000
2008/3/17,11:52:00,7970.42,7970.42,7970.42,7970.42,189000000
2008/3/17,11:53:00,7965.80,7965.80,7965.80,7965.80,279000000
2008/3/17,11:54:00,7964.33,7964.33,7964.33,7964.33,203000000
2008/3/17,11:55:00,7968.14,7968.14,7968.14,7968.14,188000000
2008/3/17,11:56:00,7967.68,7967.68,7967.68,7967.68,156000000
2008/3/17,11:57:00,7968.12,7968.12,7968.12,7968.12,120000000
2008/3/17,11:58:00,7970.54,7970.54,7970.54,7970.54,183000000
2008/3/17,11:59:00,7969.86,7969.86,7969.86,7969.86,166000000
2008/3/17,12:00:00,7971.32,7971.32,7971.32,7971.32,305000000
2008/3/17,12:01:00,7972.61,7972.61,7972.61,7972.61,251000000
2008/3/17,12:02:00,7977.53,7977.53,7977.53,7977.53,250000000
2008/3/17,12:03:00,7979.01,7979.01,7979.01,7979.01,473000000
2008/3/17,12:04:00,7989.31,7989.31,7989.31,7989.31,355000000
2008/3/17,12:05:00,7992.41,7992.41,7992.41,7992.41,336000000
2008/3/17,12:06:00,8002.99,8002.99,8002.99,8002.99,526000000
2008/3/17,12:07:00,8011.99,8011.99,8011.99,8011.99,428000000
2008/3/17,12:08:00,8013.94,8013.94,8013.94,8013.94,511000000
2008/3/17,12:09:00,8015.37,8015.37,8015.37,8015.37,382000000
2008/3/17,12:10:00,8016.60,8016.60,8016.60,8016.60,339000000
2008/3/17,12:11:00,8018.43,8018.43,8018.43,8018.43,337000000
2008/3/17,12:12:00,8017.51,8017.51,8017.51,8017.51,265000000
2008/3/17,12:13:00,8017.61,8017.61,8017.61,8017.61,373000000
2008/3/17,12:14:00,8018.50,8018.50,8018.50,8018.50,260000000
2008/3/17,12:15:00,8017.77,8017.77,8017.77,8017.77,281000000
2008/3/17,12:16:00,8015.80,8015.80,8015.80,8015.80,257000000
2008/3/17,12:17:00,8017.33,8017.33,8017.33,8017.33,229000000
2008/3/17,12:18:00,8015.42,8015.42,8015.42,8015.42,332000000
2008/3/17,12:19:00,8013.91,8013.91,8013.91,8013.91,244000000
2008/3/17,12:20:00,8013.28,8013.28,8013.28,8013.28,226000000
2008/3/17,12:21:00,8011.16,8011.16,8011.16,8011.16,256000000
2008/3/17,12:22:00,8009.08,8009.08,8009.08,8009.08,258000000
2008/3/17,12:23:00,8005.52,8005.52,8005.52,8005.52,316000000
2008/3/17,12:24:00,8006.04,8006.04,8006.04,8006.04,246000000
2008/3/17,12:25:00,8003.77,8003.77,8003.77,8003.77,240000000
2008/3/17,12:26:00,8000.91,8000.91,8000.91,8000.91,282000000
2008/3/17,12:27:00,7998.56,7998.56,7998.56,7998.56,273000000
2008/3/17,12:28:00,7997.60,7997.60,7997.60,7997.60,394000000
2008/3/17,12:29:00,7996.51,7996.51,7996.51,7996.51,305000000
2008/3/17,12:30:00,7998.01,7998.01,7998.01,7998.01,250000000
2008/3/17,12:31:00,7996.69,7996.69,7996.69,7996.69,246000000
2008/3/17,12:32:00,7999.52,7999.52,7999.52,7999.52,195000000
2008/3/17,12:33:00,8001.81,8001.81,8001.81,8001.81,301000000
2008/3/17,12:34:00,8004.98,8004.98,8004.98,8004.98,297000000
2008/3/17,12:35:00,8017.78,8017.78,8017.78,8017.78,374000000
2008/3/17,12:36:00,8034.20,8034.20,8034.20,8034.20,559000000
2008/3/17,12:37:00,8042.35,8042.35,8042.35,8042.35,375000000
2008/3/17,12:38:00,8046.63,8046.63,8046.63,8046.63,589000000
2008/3/17,12:39:00,8053.08,8053.08,8053.08,8053.08,382000000
2008/3/17,12:40:00,8050.13,8050.13,8050.13,8050.13,407000000
2008/3/17,12:41:00,8043.98,8043.98,8043.98,8043.98,466000000
2008/3/17,12:42:00,8041.22,8041.22,8041.22,8041.22,272000000
2008/3/17,12:43:00,8041.88,8041.88,8041.88,8041.88,355000000
2008/3/17,12:44:00,8040.06,8040.06,8040.06,8040.06,198000000
2008/3/17,12:45:00,8038.31,8038.31,8038.31,8038.31,329000000
2008/3/17,12:46:00,8038.30,8038.30,8038.30,8038.30,342000000
2008/3/17,12:47:00,8039.56,8039.56,8039.56,8039.56,275000000
2008/3/17,12:48:00,8042.45,8042.45,8042.45,8042.45,339000000
2008/3/17,12:49:00,8042.12,8042.12,8042.12,8042.12,309000000
2008/3/17,12:50:00,8041.79,8041.79,8041.79,8041.79,275000000
2008/3/17,12:51:00,8042.35,8042.35,8042.35,8042.35,366000000
2008/3/17,12:52:00,8040.36,8040.36,8040.36,8040.36,229000000
2008/3/17,12:53:00,8040.94,8040.94,8040.94,8040.94,421000000
2008/3/17,12:54:00,8042.15,8042.15,8042.15,8042.15,224000000
2008/3/17,12:55:00,8042.90,8042.90,8042.90,8042.90,273000000
2008/3/17,12:56:00,8041.27,8041.27,8041.27,8041.27,340000000
2008/3/17,12:57:00,8042.90,8042.90,8042.90,8042.90,292000000
2008/3/17,12:58:00,8040.59,8040.59,8040.59,8040.59,357000000
2008/3/17,12:59:00,8041.23,8041.23,8041.23,8041.23,290000000
2008/3/17,13:00:00,8043.64,8043.64,8043.64,8043.64,340000000
2008/3/17,13:01:00,8045.07,8045.07,8045.07,8045.07,362000000
2008/3/17,13:02:00,8045.42,8045.42,8045.42,8045.42,294000000
2008/3/17,13:03:00,8042.97,8042.97,8042.97,8042.97,540000000
2008/3/17,13:04:00,8039.46,8039.46,8039.46,8039.46,359000000
2008/3/17,13:05:00,8031.89,8031.89,8031.89,8031.89,520000000
2008/3/17,13:06:00,8026.52,8026.52,8026.52,8026.52,461000000
2008/3/17,13:07:00,8022.03,8022.03,8022.03,8022.03,354000000
2008/3/17,13:08:00,8022.34,8022.34,8022.34,8022.34,473000000
2008/3/17,13:09:00,8024.60,8024.60,8024.60,8024.60,297000000
2008/3/17,13:10:00,8025.93,8025.93,8025.93,8025.93,331000000
2008/3/17,13:11:00,8031.19,8031.19,8031.19,8031.19,382000000
2008/3/17,13:12:00,8031.42,8031.42,8031.42,8031.42,270000000
2008/3/17,13:13:00,8032.68,8032.68,8032.68,8032.68,442000000
2008/3/17,13:14:00,8034.17,8034.17,8034.17,8034.17,354000000
2008/3/17,13:15:00,8036.82,8036.82,8036.82,8036.82,400000000
2008/3/17,13:16:00,8036.29,8036.29,8036.29,8036.29,490000000
2008/3/17,13:17:00,8034.64,8034.64,8034.64,8034.64,460000000
2008/3/17,13:18:00,8021.88,8021.88,8021.88,8021.88,775000000
2008/3/17,13:19:00,8014.12,8014.12,8014.12,8014.12,521000000
2008/3/17,13:20:00,8014.22,8014.22,8014.22,8014.22,489000000
2008/3/17,13:21:00,8012.15,8012.15,8012.15,8012.15,681000000
2008/3/17,13:22:00,8012.41,8012.41,8012.41,8012.41,428000000
2008/3/17,13:23:00,8010.53,8010.53,8010.53,8010.53,548000000
2008/3/17,13:24:00,8012.63,8012.63,8012.63,8012.63,506000000
2008/3/17,13:25:00,8013.00,8013.00,8013.00,8013.00,478000000
2008/3/17,13:26:00,8013.00,8013.00,8013.00,8013.00,0
2008/3/17,13:27:00,8013.00,8013.00,8013.00,8013.00,0
2008/3/17,13:28:00,8013.00,8013.00,8013.00,8013.00,0
2008/3/17,13:29:00,8013.00,8013.00,8013.00,8013.00,0
2008/3/17,13:30:00,8005.46,8005.46,8005.46,8005.46,4248000000
2008/3/18,09:01:00,8039.29,8039.29,8039.29,8039.29,2668000000
2008/3/18,09:02:00,8045.38,8045.38,8045.38,8045.38,672000000
2008/3/18,09:03:00,8045.01,8045.01,8045.01,8045.01,752000000
2008/3/18,09:04:00,8040.95,8040.95,8040.95,8040.95,774000000
2008/3/18,09:05:00,8039.39,8039.39,8039.39,8039.39,554000000
2008/3/18,09:06:00,8035.10,8035.10,8035.10,8035.10,781000000
2008/3/18,09:07:00,8030.81,8030.81,8030.81,8030.81,518000000
2008/3/18,09:08:00,8028.16,8028.16,8028.16,8028.16,608000000
2008/3/18,09:09:00,8032.04,8032.04,8032.04,8032.04,585000000
2008/3/18,09:10:00,8033.29,8033.29,8033.29,8033.29,517000000
2008/3/18,09:11:00,8039.04,8039.04,8039.04,8039.04,613000000
2008/3/18,09:12:00,8044.78,8044.78,8044.78,8044.78,512000000
2008/3/18,09:13:00,8048.11,8048.11,8048.11,8048.11,635000000
2008/3/18,09:14:00,8056.09,8056.09,8056.09,8056.09,629000000
2008/3/18,09:15:00,8059.13,8059.13,8059.13,8059.13,500000000
2008/3/18,09:16:00,8063.18,8063.18,8063.18,8063.18,667000000
2008/3/18,09:17:00,8065.45,8065.45,8065.45,8065.45,476000000
2008/3/18,09:18:00,8063.02,8063.02,8063.02,8063.02,574000000
2008/3/18,09:19:00,8063.23,8063.23,8063.23,8063.23,522000000
2008/3/18,09:20:00,8060.03,8060.03,8060.03,8060.03,411000000
2008/3/18,09:21:00,8056.79,8056.79,8056.79,8056.79,612000000
2008/3/18,09:22:00,8054.90,8054.90,8054.90,8054.90,322000000
2008/3/18,09:23:00,8050.38,8050.38,8050.38,8050.38,475000000
2008/3/18,09:24:00,8045.88,8045.88,8045.88,8045.88,548000000
2008/3/18,09:25:00,8040.74,8040.74,8040.74,8040.74,441000000
2008/3/18,09:26:00,8035.64,8035.64,8035.64,8035.64,594000000
2008/3/18,09:27:00,8028.96,8028.96,8028.96,8028.96,494000000
2008/3/18,09:28:00,8027.19,8027.19,8027.19,8027.19,561000000
2008/3/18,09:29:00,8024.26,8024.26,8024.26,8024.26,556000000
2008/3/18,09:30:00,8022.04,8022.04,8022.04,8022.04,458000000
2008/3/18,09:31:00,8022.22,8022.22,8022.22,8022.22,560000000
2008/3/18,09:32:00,8022.65,8022.65,8022.65,8022.65,354000000
2008/3/18,09:33:00,8024.94,8024.94,8024.94,8024.94,425000000
2008/3/18,09:34:00,8027.51,8027.51,8027.51,8027.51,399000000
2008/3/18,09:35:00,8031.17,8031.17,8031.17,8031.17,292000000
2008/3/18,09:36:00,8032.60,8032.60,8032.60,8032.60,381000000
2008/3/18,09:37:00,8033.95,8033.95,8033.95,8033.95,224000000
2008/3/18,09:38:00,8035.23,8035.23,8035.23,8035.23,299000000
2008/3/18,09:39:00,8035.24,8035.24,8035.24,8035.24,296000000
2008/3/18,09:40:00,8034.81,8034.81,8034.81,8034.81,234000000
2008/3/18,09:41:00,8034.54,8034.54,8034.54,8034.54,359000000
2008/3/18,09:42:00,8033.91,8033.91,8033.91,8033.91,221000000
2008/3/18,09:43:00,8033.18,8033.18,8033.18,8033.18,394000000
2008/3/18,09:44:00,8035.40,8035.40,8035.40,8035.40,295000000
2008/3/18,09:45:00,8034.86,8034.86,8034.86,8034.86,242000000
2008/3/18,09:46:00,8039.82,8039.82,8039.82,8039.82,309000000
2008/3/18,09:47:00,8040.69,8040.69,8040.69,8040.69,186000000
2008/3/18,09:48:00,8040.56,8040.56,8040.56,8040.56,290000000
2008/3/18,09:49:00,8044.10,8044.10,8044.10,8044.10,260000000
2008/3/18,09:50:00,8039.96,8039.96,8039.96,8039.96,251000000
2008/3/18,09:51:00,8045.29,8045.29,8045.29,8045.29,288000000
2008/3/18,09:52:00,8044.52,8044.52,8044.52,8044.52,259000000
2008/3/18,09:53:00,8045.20,8045.20,8045.20,8045.20,264000000
2008/3/18,09:54:00,8046.15,8046.15,8046.15,8046.15,226000000
2008/3/18,09:55:00,8046.83,8046.83,8046.83,8046.83,227000000
2008/3/18,09:56:00,8048.37,8048.37,8048.37,8048.37,269000000
2008/3/18,09:57:00,8050.53,8050.53,8050.53,8050.53,290000000
2008/3/18,09:58:00,8048.41,8048.41,8048.41,8048.41,283000000
2008/3/18,09:59:00,8046.31,8046.31,8046.31,8046.31,261000000
2008/3/18,10:00:00,8045.15,8045.15,8045.15,8045.15,256000000
2008/3/18,10:01:00,8043.75,8043.75,8043.75,8043.75,293000000
2008/3/18,10:02:00,8041.62,8041.62,8041.62,8041.62,211000000
2008/3/18,10:03:00,8041.10,8041.10,8041.10,8041.10,244000000
2008/3/18,10:04:00,8039.32,8039.32,8039.32,8039.32,281000000
2008/3/18,10:05:00,8034.22,8034.22,8034.22,8034.22,383000000
2008/3/18,10:06:00,8031.77,8031.77,8031.77,8031.77,285000000
2008/3/18,10:07:00,8033.80,8033.80,8033.80,8033.80,228000000
2008/3/18,10:08:00,8034.89,8034.89,8034.89,8034.89,226000000
2008/3/18,10:09:00,8032.81,8032.81,8032.81,8032.81,221000000
2008/3/18,10:10:00,8032.68,8032.68,8032.68,8032.68,211000000
2008/3/18,10:11:00,8036.77,8036.77,8036.77,8036.77,308000000
2008/3/18,10:12:00,8035.74,8035.74,8035.74,8035.74,195000000
2008/3/18,10:13:00,8038.80,8038.80,8038.80,8038.80,237000000
2008/3/18,10:14:00,8039.82,8039.82,8039.82,8039.82,230000000
2008/3/18,10:15:00,8045.86,8045.86,8045.86,8045.86,231000000
2008/3/18,10:16:00,8039.23,8039.23,8039.23,8039.23,241000000
2008/3/18,10:17:00,8042.45,8042.45,8042.45,8042.45,144000000
2008/3/18,10:18:00,8040.97,8040.97,8040.97,8040.97,260000000
2008/3/18,10:19:00,8039.10,8039.10,8039.10,8039.10,233000000
2008/3/18,10:20:00,8037.18,8037.18,8037.18,8037.18,198000000
2008/3/18,10:21:00,8035.92,8035.92,8035.92,8035.92,256000000
2008/3/18,10:22:00,8030.07,8030.07,8030.07,8030.07,511000000
2008/3/18,10:23:00,8024.63,8024.63,8024.63,8024.63,485000000
2008/3/18,10:24:00,8020.64,8020.64,8020.64,8020.64,267000000
2008/3/18,10:25:00,8021.29,8021.29,8021.29,8021.29,353000000
2008/3/18,10:26:00,8020.21,8020.21,8020.21,8020.21,381000000
2008/3/18,10:27:00,8019.54,8019.54,8019.54,8019.54,232000000
2008/3/18,10:28:00,8017.89,8017.89,8017.89,8017.89,339000000
2008/3/18,10:29:00,8014.11,8014.11,8014.11,8014.11,285000000
2008/3/18,10:30:00,8010.27,8010.27,8010.27,8010.27,435000000
2008/3/18,10:31:00,8010.51,8010.51,8010.51,8010.51,309000000
2008/3/18,10:32:00,8009.15,8009.15,8009.15,8009.15,243000000
2008/3/18,10:33:00,8006.58,8006.58,8006.58,8006.58,373000000
2008/3/18,10:34:00,8009.92,8009.92,8009.92,8009.92,327000000
2008/3/18,10:35:00,8012.14,8012.14,8012.14,8012.14,377000000
2008/3/18,10:36:00,8015.81,8015.81,8015.81,8015.81,338000000
2008/3/18,10:37:00,8017.68,8017.68,8017.68,8017.68,185000000
2008/3/18,10:38:00,8017.88,8017.88,8017.88,8017.88,249000000
2008/3/18,10:39:00,8023.34,8023.34,8023.34,8023.34,213000000
2008/3/18,10:40:00,8018.94,8018.94,8018.94,8018.94,229000000
2008/3/18,10:41:00,8019.04,8019.04,8019.04,8019.04,263000000
2008/3/18,10:42:00,8017.01,8017.01,8017.01,8017.01,195000000
2008/3/18,10:43:00,8007.87,8007.87,8007.87,8007.87,642000000
2008/3/18,10:44:00,8003.82,8003.82,8003.82,8003.82,391000000
2008/3/18,10:45:00,7999.17,7999.17,7999.17,7999.17,494000000
2008/3/18,10:46:00,7993.43,7993.43,7993.43,7993.43,549000000
2008/3/18,10:47:00,7986.95,7986.95,7986.95,7986.95,497000000
2008/3/18,10:48:00,7982.33,7982.33,7982.33,7982.33,670000000
2008/3/18,10:49:00,7980.09,7980.09,7980.09,7980.09,554000000
2008/3/18,10:50:00,7981.19,7981.19,7981.19,7981.19,471000000
2008/3/18,10:51:00,7984.68,7984.68,7984.68,7984.68,380000000
2008/3/18,10:52:00,7986.68,7986.68,7986.68,7986.68,240000000
2008/3/18,10:53:00,7989.35,7989.35,7989.35,7989.35,311000000
2008/3/18,10:54:00,7994.02,7994.02,7994.02,7994.02,242000000
2008/3/18,10:55:00,7997.27,7997.27,7997.27,7997.27,189000000
2008/3/18,10:56:00,7991.97,7991.97,7991.97,7991.97,292000000
2008/3/18,10:57:00,7993.10,7993.10,7993.10,7993.10,234000000
2008/3/18,10:58:00,7988.24,7988.24,7988.24,7988.24,339000000
2008/3/18,10:59:00,7984.97,7984.97,7984.97,7984.97,315000000
2008/3/18,11:00:00,7984.86,7984.86,7984.86,7984.86,219000000
2008/3/18,11:01:00,7982.22,7982.22,7982.22,7982.22,321000000
2008/3/18,11:02:00,7978.01,7978.01,7978.01,7978.01,346000000
2008/3/18,11:03:00,7978.61,7978.61,7978.61,7978.61,302000000
2008/3/18,11:04:00,7977.44,7977.44,7977.44,7977.44,338000000
2008/3/18,11:05:00,7977.75,7977.75,7977.75,7977.75,374000000
2008/3/18,11:06:00,7973.53,7973.53,7973.53,7973.53,414000000
2008/3/18,11:07:00,7968.68,7968.68,7968.68,7968.68,338000000
2008/3/18,11:08:00,7970.00,7970.00,7970.00,7970.00,412000000
2008/3/18,11:09:00,7972.57,7972.57,7972.57,7972.57,463000000
2008/3/18,11:10:00,7973.04,7973.04,7973.04,7973.04,292000000
2008/3/18,11:11:00,7977.53,7977.53,7977.53,7977.53,322000000
2008/3/18,11:12:00,7978.43,7978.43,7978.43,7978.43,242000000
2008/3/18,11:13:00,7985.56,7985.56,7985.56,7985.56,380000000
2008/3/18,11:14:00,7987.76,7987.76,7987.76,7987.76,186000000
2008/3/18,11:15:00,7985.37,7985.37,7985.37,7985.37,205000000
2008/3/18,11:16:00,7982.13,7982.13,7982.13,7982.13,338000000
2008/3/18,11:17:00,7977.95,7977.95,7977.95,7977.95,257000000
2008/3/18,11:18:00,7979.04,7979.04,7979.04,7979.04,277000000
2008/3/18,11:19:00,7978.96,7978.96,7978.96,7978.96,182000000
2008/3/18,11:20:00,7975.50,7975.50,7975.50,7975.50,144000000
2008/3/18,11:21:00,7974.63,7974.63,7974.63,7974.63,204000000
2008/3/18,11:22:00,7969.22,7969.22,7969.22,7969.22,514000000
2008/3/18,11:23:00,7963.72,7963.72,7963.72,7963.72,466000000
2008/3/18,11:24:00,7960.78,7960.78,7960.78,7960.78,423000000
2008/3/18,11:25:00,7958.36,7958.36,7958.36,7958.36,473000000
2008/3/18,11:26:00,7955.48,7955.48,7955.48,7955.48,422000000
2008/3/18,11:27:00,7957.46,7957.46,7957.46,7957.46,277000000
2008/3/18,11:28:00,7958.00,7958.00,7958.00,7958.00,376000000
2008/3/18,11:29:00,7963.26,7963.26,7963.26,7963.26,313000000
2008/3/18,11:30:00,7963.16,7963.16,7963.16,7963.16,243000000
2008/3/18,11:31:00,7963.24,7963.24,7963.24,7963.24,270000000
2008/3/18,11:32:00,7965.73,7965.73,7965.73,7965.73,225000000
2008/3/18,11:33:00,7966.87,7966.87,7966.87,7966.87,285000000
2008/3/18,11:34:00,7967.42,7967.42,7967.42,7967.42,245000000
2008/3/18,11:35:00,7970.23,7970.23,7970.23,7970.23,224000000
2008/3/18,11:36:00,7969.37,7969.37,7969.37,7969.37,258000000
2008/3/18,11:37:00,7972.03,7972.03,7972.03,7972.03,193000000
2008/3/18,11:38:00,7970.14,7970.14,7970.14,7970.14,296000000
2008/3/18,11:39:00,7975.55,7975.55,7975.55,7975.55,182000000
2008/3/18,11:40:00,7975.22,7975.22,7975.22,7975.22,188000000
2008/3/18,11:41:00,7976.09,7976.09,7976.09,7976.09,305000000
2008/3/18,11:42:00,7977.10,7977.10,7977.10,7977.10,226000000
2008/3/18,11:43:00,7980.61,7980.61,7980.61,7980.61,324000000
2008/3/18,11:44:00,7982.10,7982.10,7982.10,7982.10,220000000
2008/3/18,11:45:00,7986.37,7986.37,7986.37,7986.37,263000000
2008/3/18,11:46:00,7992.79,7992.79,7992.79,7992.79,353000000
2008/3/18,11:47:00,7992.72,7992.72,7992.72,7992.72,257000000
2008/3/18,11:48:00,7995.27,7995.27,7995.27,7995.27,266000000
2008/3/18,11:49:00,7997.77,7997.77,7997.77,7997.77,258000000
2008/3/18,11:50:00,8000.24,8000.24,8000.24,8000.24,282000000
2008/3/18,11:51:00,8001.16,8001.16,8001.16,8001.16,322000000
2008/3/18,11:52:00,8001.95,8001.95,8001.95,8001.95,243000000
2008/3/18,11:53:00,8000.57,8000.57,8000.57,8000.57,356000000
2008/3/18,11:54:00,7999.83,7999.83,7999.83,7999.83,257000000
2008/3/18,11:55:00,7999.82,7999.82,7999.82,7999.82,196000000
2008/3/18,11:56:00,7999.15,7999.15,7999.15,7999.15,239000000
2008/3/18,11:57:00,7998.74,7998.74,7998.74,7998.74,180000000
2008/3/18,11:58:00,7993.79,7993.79,7993.79,7993.79,271000000
2008/3/18,11:59:00,7991.70,7991.70,7991.70,7991.70,257000000
2008/3/18,12:00:00,7986.17,7986.17,7986.17,7986.17,274000000
2008/3/18,12:01:00,7989.87,7989.87,7989.87,7989.87,218000000
2008/3/18,12:02:00,7988.79,7988.79,7988.79,7988.79,199000000
2008/3/18,12:03:00,7990.41,7990.41,7990.41,7990.41,199000000
2008/3/18,12:04:00,7989.75,7989.75,7989.75,7989.75,115000000
2008/3/18,12:05:00,7987.58,7987.58,7987.58,7987.58,195000000
2008/3/18,12:06:00,7988.66,7988.66,7988.66,7988.66,156000000
2008/3/18,12:07:00,7988.62,7988.62,7988.62,7988.62,153000000
2008/3/18,12:08:00,7989.83,7989.83,7989.83,7989.83,187000000
2008/3/18,12:09:00,7991.85,7991.85,7991.85,7991.85,141000000
2008/3/18,12:10:00,7993.62,7993.62,7993.62,7993.62,198000000
2008/3/18,12:11:00,7992.37,7992.37,7992.37,7992.37,251000000
2008/3/18,12:12:00,7996.31,7996.31,7996.31,7996.31,187000000
2008/3/18,12:13:00,7997.38,7997.38,7997.38,7997.38,223000000
2008/3/18,12:14:00,7999.90,7999.90,7999.90,7999.90,190000000
2008/3/18,12:15:00,7998.52,7998.52,7998.52,7998.52,299000000
2008/3/18,12:16:00,8001.93,8001.93,8001.93,8001.93,287000000
2008/3/18,12:17:00,8006.68,8006.68,8006.68,8006.68,230000000
2008/3/18,12:18:00,8008.37,8008.37,8008.37,8008.37,359000000
2008/3/18,12:19:00,8010.91,8010.91,8010.91,8010.91,326000000
2008/3/18,12:20:00,8012.08,8012.08,8012.08,8012.08,502000000
2008/3/18,12:21:00,8018.81,8018.81,8018.81,8018.81,646000000
2008/3/18,12:22:00,8021.77,8021.77,8021.77,8021.77,362000000
2008/3/18,12:23:00,8025.65,8025.65,8025.65,8025.65,455000000
2008/3/18,12:24:00,8027.06,8027.06,8027.06,8027.06,288000000
2008/3/18,12:25:00,8027.83,8027.83,8027.83,8027.83,398000000
2008/3/18,12:26:00,8030.39,8030.39,8030.39,8030.39,393000000
2008/3/18,12:27:00,8032.86,8032.86,8032.86,8032.86,278000000
2008/3/18,12:28:00,8032.85,8032.85,8032.85,8032.85,373000000
2008/3/18,12:29:00,8032.72,8032.72,8032.72,8032.72,270000000
2008/3/18,12:30:00,8033.85,8033.85,8033.85,8033.85,300000000
2008/3/18,12:31:00,8035.58,8035.58,8035.58,8035.58,390000000
2008/3/18,12:32:00,8037.27,8037.27,8037.27,8037.27,239000000
2008/3/18,12:33:00,8037.01,8037.01,8037.01,8037.01,388000000
2008/3/18,12:34:00,8041.44,8041.44,8041.44,8041.44,286000000
2008/3/18,12:35:00,8043.34,8043.34,8043.34,8043.34,340000000
2008/3/18,12:36:00,8045.30,8045.30,8045.30,8045.30,412000000
2008/3/18,12:37:00,8048.00,8048.00,8048.00,8048.00,411000000
2008/3/18,12:38:00,8049.61,8049.61,8049.61,8049.61,521000000
2008/3/18,12:39:00,8052.48,8052.48,8052.48,8052.48,403000000
2008/3/18,12:40:00,8052.47,8052.47,8052.47,8052.47,347000000
2008/3/18,12:41:00,8050.56,8050.56,8050.56,8050.56,355000000
2008/3/18,12:42:00,8048.46,8048.46,8048.46,8048.46,221000000
2008/3/18,12:43:00,8045.92,8045.92,8045.92,8045.92,357000000
2008/3/18,12:44:00,8042.74,8042.74,8042.74,8042.74,245000000
2008/3/18,12:45:00,8042.65,8042.65,8042.65,8042.65,254000000
2008/3/18,12:46:00,8041.77,8041.77,8041.77,8041.77,345000000
2008/3/18,12:47:00,8042.22,8042.22,8042.22,8042.22,251000000
2008/3/18,12:48:00,8038.34,8038.34,8038.34,8038.34,331000000
2008/3/18,12:49:00,8044.82,8044.82,8044.82,8044.82,277000000
2008/3/18,12:50:00,8040.67,8040.67,8040.67,8040.67,318000000
2008/3/18,12:51:00,8041.35,8041.35,8041.35,8041.35,351000000
2008/3/18,12:52:00,8040.85,8040.85,8040.85,8040.85,246000000
2008/3/18,12:53:00,8042.17,8042.17,8042.17,8042.17,460000000
2008/3/18,12:54:00,8039.10,8039.10,8039.10,8039.10,301000000
2008/3/18,12:55:00,8041.30,8041.30,8041.30,8041.30,344000000
2008/3/18,12:56:00,8038.90,8038.90,8038.90,8038.90,383000000
2008/3/18,12:57:00,8040.90,8040.90,8040.90,8040.90,257000000
2008/3/18,12:58:00,8044.56,8044.56,8044.56,8044.56,358000000
2008/3/18,12:59:00,8046.58,8046.58,8046.58,8046.58,280000000
2008/3/18,13:00:00,8048.04,8048.04,8048.04,8048.04,346000000
2008/3/18,13:01:00,8053.16,8053.16,8053.16,8053.16,446000000
2008/3/18,13:02:00,8056.17,8056.17,8056.17,8056.17,406000000
2008/3/18,13:03:00,8060.79,8060.79,8060.79,8060.79,592000000
2008/3/18,13:04:00,8065.00,8065.00,8065.00,8065.00,583000000
2008/3/18,13:05:00,8068.50,8068.50,8068.50,8068.50,558000000
2008/3/18,13:06:00,8073.85,8073.85,8073.85,8073.85,661000000
2008/3/18,13:07:00,8078.14,8078.14,8078.14,8078.14,614000000
2008/3/18,13:08:00,8080.66,8080.66,8080.66,8080.66,708000000
2008/3/18,13:09:00,8081.13,8081.13,8081.13,8081.13,569000000
2008/3/18,13:10:00,8081.88,8081.88,8081.88,8081.88,480000000
2008/3/18,13:11:00,8082.57,8082.57,8082.57,8082.57,727000000
2008/3/18,13:12:00,8082.25,8082.25,8082.25,8082.25,416000000
2008/3/18,13:13:00,8078.01,8078.01,8078.01,8078.01,631000000
2008/3/18,13:14:00,8074.34,8074.34,8074.34,8074.34,460000000
2008/3/18,13:15:00,8072.43,8072.43,8072.43,8072.43,422000000
2008/3/18,13:16:00,8067.80,8067.80,8067.80,8067.80,604000000
2008/3/18,13:17:00,8064.53,8064.53,8064.53,8064.53,390000000
2008/3/18,13:18:00,8064.60,8064.60,8064.60,8064.60,491000000
2008/3/18,13:19:00,8067.05,8067.05,8067.05,8067.05,375000000
2008/3/18,13:20:00,8066.15,8066.15,8066.15,8066.15,372000000
2008/3/18,13:21:00,8067.14,8067.14,8067.14,8067.14,626000000
2008/3/18,13:22:00,8070.19,8070.19,8070.19,8070.19,461000000
2008/3/18,13:23:00,8072.17,8072.17,8072.17,8072.17,623000000
2008/3/18,13:24:00,8075.03,8075.03,8075.03,8075.03,767000000
2008/3/18,13:25:00,8077.58,8077.58,8077.58,8077.58,660000000
2008/3/18,13:26:00,8077.58,8077.58,8077.58,8077.58,0
2008/3/18,13:27:00,8077.58,8077.58,8077.58,8077.58,0
2008/3/18,13:28:00,8077.58,8077.58,8077.58,8077.58,0
2008/3/18,13:29:00,8077.58,8077.58,8077.58,8077.58,0
2008/3/18,13:30:00,8057.82,8057.82,8057.82,8057.82,1808032768
2008/3/19,09:01:00,8215.80,8215.80,8215.80,8215.80,824032768
2008/3/19,09:02:00,8212.62,8212.62,8212.62,8212.62,1380000000
2008/3/19,09:03:00,8205.35,8205.35,8205.35,8205.35,1428999936
2008/3/19,09:04:00,8199.84,8199.84,8199.84,8199.84,1374000000
2008/3/19,09:05:00,8197.97,8197.97,8197.97,8197.97,1021000000
2008/3/19,09:06:00,8195.00,8195.00,8195.00,8195.00,1184999936
2008/3/19,09:07:00,8205.22,8205.22,8205.22,8205.22,929000000
2008/3/19,09:08:00,8217.07,8217.07,8217.07,8217.07,1110000000
2008/3/19,09:09:00,8222.13,8222.13,8222.13,8222.13,1231000064
2008/3/19,09:10:00,8226.32,8226.32,8226.32,8226.32,914000000
2008/3/19,09:11:00,8225.83,8225.83,8225.83,8225.83,1303000064
2008/3/19,09:12:00,8225.72,8225.72,8225.72,8225.72,856000000
2008/3/19,09:13:00,8223.90,8223.90,8223.90,8223.90,948000000
2008/3/19,09:14:00,8216.93,8216.93,8216.93,8216.93,792000000
2008/3/19,09:15:00,8214.15,8214.15,8214.15,8214.15,644000000
2008/3/19,09:16:00,8206.89,8206.89,8206.89,8206.89,806000000
2008/3/19,09:17:00,8202.24,8202.24,8202.24,8202.24,637000000
2008/3/19,09:18:00,8202.27,8202.27,8202.27,8202.27,722000000
2008/3/19,09:19:00,8196.76,8196.76,8196.76,8196.76,784000000
2008/3/19,09:20:00,8196.89,8196.89,8196.89,8196.89,580000000
2008/3/19,09:21:00,8195.36,8195.36,8195.36,8195.36,887000000
2008/3/19,09:22:00,8195.96,8195.96,8195.96,8195.96,517000000
2008/3/19,09:23:00,8194.41,8194.41,8194.41,8194.41,610000000
2008/3/19,09:24:00,8195.76,8195.76,8195.76,8195.76,553000000
2008/3/19,09:25:00,8191.01,8191.01,8191.01,8191.01,469000000
2008/3/19,09:26:00,8194.17,8194.17,8194.17,8194.17,720000000
2008/3/19,09:27:00,8194.83,8194.83,8194.83,8194.83,542000000
2008/3/19,09:28:00,8195.75,8195.75,8195.75,8195.75,571000000
2008/3/19,09:29:00,8204.23,8204.23,8204.23,8204.23,625000000
2008/3/19,09:30:00,8205.24,8205.24,8205.24,8205.24,615000000
2008/3/19,09:31:00,8211.24,8211.24,8211.24,8211.24,857000000
2008/3/19,09:32:00,8213.13,8213.13,8213.13,8213.13,602000000
2008/3/19,09:33:00,8216.25,8216.25,8216.25,8216.25,875000000
2008/3/19,09:34:00,8221.40,8221.40,8221.40,8221.40,976000000
2008/3/19,09:35:00,8222.11,8222.11,8222.11,8222.11,936000000
2008/3/19,09:36:00,8223.81,8223.81,8223.81,8223.81,1307000064
2008/3/19,09:37:00,8217.06,8217.06,8217.06,8217.06,600000000
2008/3/19,09:38:00,8220.53,8220.53,8220.53,8220.53,663000000
2008/3/19,09:39:00,8217.53,8217.53,8217.53,8217.53,543000000
2008/3/19,09:40:00,8217.46,8217.46,8217.46,8217.46,479000000
2008/3/19,09:41:00,8222.65,8222.65,8222.65,8222.65,699000000
2008/3/19,09:42:00,8220.86,8220.86,8220.86,8220.86,404000000
2008/3/19,09:43:00,8220.56,8220.56,8220.56,8220.56,533000000
2008/3/19,09:44:00,8221.59,8221.59,8221.59,8221.59,590000000
2008/3/19,09:45:00,8221.15,8221.15,8221.15,8221.15,451000000
2008/3/19,09:46:00,8221.72,8221.72,8221.72,8221.72,604000000
2008/3/19,09:47:00,8221.79,8221.79,8221.79,8221.79,383000000
2008/3/19,09:48:00,8221.08,8221.08,8221.08,8221.08,568000000
2008/3/19,09:49:00,8217.28,8217.28,8217.28,8217.28,371000000
2008/3/19,09:50:00,8215.58,8215.58,8215.58,8215.58,367000000
2008/3/19,09:51:00,8216.86,8216.86,8216.86,8216.86,503000000
2008/3/19,09:52:00,8214.05,8214.05,8214.05,8214.05,390000000
2008/3/19,09:53:00,8210.43,8210.43,8210.43,8210.43,478000000
2008/3/19,09:54:00,8208.43,8208.43,8208.43,8208.43,413000000
2008/3/19,09:55:00,8206.56,8206.56,8206.56,8206.56,432000000
2008/3/19,09:56:00,8203.82,8203.82,8203.82,8203.82,585000000
2008/3/19,09:57:00,8200.53,8200.53,8200.53,8200.53,386000000
2008/3/19,09:58:00,8199.19,8199.19,8199.19,8199.19,474000000
2008/3/19,09:59:00,8197.38,8197.38,8197.38,8197.38,429000000
2008/3/19,10:00:00,8196.95,8196.95,8196.95,8196.95,349000000
2008/3/19,10:01:00,8195.61,8195.61,8195.61,8195.61,438000000
2008/3/19,10:02:00,8193.33,8193.33,8193.33,8193.33,324000000
2008/3/19,10:03:00,8194.41,8194.41,8194.41,8194.41,466000000
2008/3/19,10:04:00,8193.50,8193.50,8193.50,8193.50,395000000
2008/3/19,10:05:00,8196.68,8196.68,8196.68,8196.68,325000000
2008/3/19,10:06:00,8198.14,8198.14,8198.14,8198.14,459000000
2008/3/19,10:07:00,8200.23,8200.23,8200.23,8200.23,252000000
2008/3/19,10:08:00,8204.10,8204.10,8204.10,8204.10,418000000
2008/3/19,10:09:00,8206.25,8206.25,8206.25,8206.25,324000000
2008/3/19,10:10:00,8207.22,8207.22,8207.22,8207.22,302000000
2008/3/19,10:11:00,8208.15,8208.15,8208.15,8208.15,474000000
2008/3/19,10:12:00,8207.43,8207.43,8207.43,8207.43,341000000
2008/3/19,10:13:00,8209.04,8209.04,8209.04,8209.04,462000000
2008/3/19,10:14:00,8206.56,8206.56,8206.56,8206.56,422000000
2008/3/19,10:15:00,8207.00,8207.00,8207.00,8207.00,342000000
2008/3/19,10:16:00,8204.36,8204.36,8204.36,8204.36,495000000
2008/3/19,10:17:00,8205.61,8205.61,8205.61,8205.61,311000000
2008/3/19,10:18:00,8204.66,8204.66,8204.66,8204.66,363000000
2008/3/19,10:19:00,8201.62,8201.62,8201.62,8201.62,280000000
2008/3/19,10:20:00,8201.75,8201.75,8201.75,8201.75,267000000
2008/3/19,10:21:00,8201.66,8201.66,8201.66,8201.66,346000000
2008/3/19,10:22:00,8199.11,8199.11,8199.11,8199.11,195000000
2008/3/19,10:23:00,8198.84,8198.84,8198.84,8198.84,309000000
2008/3/19,10:24:00,8200.75,8200.75,8200.75,8200.75,312000000
2008/3/19,10:25:00,8199.79,8199.79,8199.79,8199.79,214000000
2008/3/19,10:26:00,8199.06,8199.06,8199.06,8199.06,296000000
2008/3/19,10:27:00,8200.18,8200.18,8200.18,8200.18,223000000
2008/3/19,10:28:00,8202.13,8202.13,8202.13,8202.13,321000000
2008/3/19,10:29:00,8202.18,8202.18,8202.18,8202.18,243000000
2008/3/19,10:30:00,8201.18,8201.18,8201.18,8201.18,243000000
2008/3/19,10:31:00,8202.37,8202.37,8202.37,8202.37,300000000
2008/3/19,10:32:00,8203.23,8203.23,8203.23,8203.23,231000000
2008/3/19,10:33:00,8204.03,8204.03,8204.03,8204.03,381000000
2008/3/19,10:34:00,8208.35,8208.35,8208.35,8208.35,367000000
2008/3/19,10:35:00,8213.55,8213.55,8213.55,8213.55,425000000
2008/3/19,10:36:00,8221.79,8221.79,8221.79,8221.79,707000000
2008/3/19,10:37:00,8222.26,8222.26,8222.26,8222.26,475000000
2008/3/19,10:38:00,8224.11,8224.11,8224.11,8224.11,586000000
2008/3/19,10:39:00,8224.26,8224.26,8224.26,8224.26,348000000
2008/3/19,10:40:00,8229.08,8229.08,8229.08,8229.08,438000000
2008/3/19,10:41:00,8228.21,8228.21,8228.21,8228.21,520000000
2008/3/19,10:42:00,8227.26,8227.26,8227.26,8227.26,326000000
2008/3/19,10:43:00,8230.42,8230.42,8230.42,8230.42,566000000
2008/3/19,10:44:00,8230.84,8230.84,8230.84,8230.84,348000000
2008/3/19,10:45:00,8227.97,8227.97,8227.97,8227.97,342000000
2008/3/19,10:46:00,8227.76,8227.76,8227.76,8227.76,422000000
2008/3/19,10:47:00,8227.59,8227.59,8227.59,8227.59,260000000
2008/3/19,10:48:00,8228.11,8228.11,8228.11,8228.11,350000000
2008/3/19,10:49:00,8224.88,8224.88,8224.88,8224.88,265000000
2008/3/19,10:50:00,8224.39,8224.39,8224.39,8224.39,292000000
2008/3/19,10:51:00,8225.21,8225.21,8225.21,8225.21,423000000
2008/3/19,10:52:00,8227.90,8227.90,8227.90,8227.90,296000000
2008/3/19,10:53:00,8230.11,8230.11,8230.11,8230.11,363000000
2008/3/19,10:54:00,8229.18,8229.18,8229.18,8229.18,367000000
2008/3/19,10:55:00,8230.21,8230.21,8230.21,8230.21,353000000
2008/3/19,10:56:00,8231.54,8231.54,8231.54,8231.54,679000000
2008/3/19,10:57:00,8233.41,8233.41,8233.41,8233.41,323000000
2008/3/19,10:58:00,8233.47,8233.47,8233.47,8233.47,537000000
2008/3/19,10:59:00,8232.24,8232.24,8232.24,8232.24,380000000
2008/3/19,11:00:00,8232.61,8232.61,8232.61,8232.61,273000000
2008/3/19,11:01:00,8232.54,8232.54,8232.54,8232.54,341000000
2008/3/19,11:02:00,8229.66,8229.66,8229.66,8229.66,222000000
2008/3/19,11:03:00,8228.20,8228.20,8228.20,8228.20,364000000
2008/3/19,11:04:00,8227.65,8227.65,8227.65,8227.65,322000000
2008/3/19,11:05:00,8224.66,8224.66,8224.66,8224.66,312000000
2008/3/19,11:06:00,8224.96,8224.96,8224.96,8224.96,367000000
2008/3/19,11:07:00,8223.38,8223.38,8223.38,8223.38,219000000
2008/3/19,11:08:00,8220.33,8220.33,8220.33,8220.33,303000000
2008/3/19,11:09:00,8221.41,8221.41,8221.41,8221.41,266000000
2008/3/19,11:10:00,8221.56,8221.56,8221.56,8221.56,240000000
2008/3/19,11:11:00,8222.32,8222.32,8222.32,8222.32,317000000
2008/3/19,11:12:00,8220.47,8220.47,8220.47,8220.47,197000000
2008/3/19,11:13:00,8218.18,8218.18,8218.18,8218.18,274000000
2008/3/19,11:14:00,8218.65,8218.65,8218.65,8218.65,190000000
2008/3/19,11:15:00,8220.53,8220.53,8220.53,8220.53,219000000
2008/3/19,11:16:00,8220.58,8220.58,8220.58,8220.58,284000000
2008/3/19,11:17:00,8220.23,8220.23,8220.23,8220.23,229000000
2008/3/19,11:18:00,8221.73,8221.73,8221.73,8221.73,281000000
2008/3/19,11:19:00,8220.02,8220.02,8220.02,8220.02,265000000
2008/3/19,11:20:00,8218.24,8218.24,8218.24,8218.24,293000000
2008/3/19,11:21:00,8218.29,8218.29,8218.29,8218.29,399000000
2008/3/19,11:22:00,8219.43,8219.43,8219.43,8219.43,297000000
2008/3/19,11:23:00,8213.93,8213.93,8213.93,8213.93,450000000
2008/3/19,11:24:00,8212.35,8212.35,8212.35,8212.35,331000000
2008/3/19,11:25:00,8211.66,8211.66,8211.66,8211.66,338000000
2008/3/19,11:26:00,8210.74,8210.74,8210.74,8210.74,320000000
2008/3/19,11:27:00,8212.66,8212.66,8212.66,8212.66,252000000
2008/3/19,11:28:00,8210.86,8210.86,8210.86,8210.86,346000000
2008/3/19,11:29:00,8213.20,8213.20,8213.20,8213.20,281000000
2008/3/19,11:30:00,8213.82,8213.82,8213.82,8213.82,272000000
2008/3/19,11:31:00,8216.20,8216.20,8216.20,8216.20,379000000
2008/3/19,11:32:00,8220.31,8220.31,8220.31,8220.31,232000000
2008/3/19,11:33:00,8217.89,8217.89,8217.89,8217.89,271000000
2008/3/19,11:34:00,8218.17,8218.17,8218.17,8218.17,210000000
2008/3/19,11:35:00,8218.58,8218.58,8218.58,8218.58,247000000
2008/3/19,11:36:00,8216.76,8216.76,8216.76,8216.76,256000000
2008/3/19,11:37:00,8216.42,8216.42,8216.42,8216.42,198000000
2008/3/19,11:38:00,8214.93,8214.93,8214.93,8214.93,262000000
2008/3/19,11:39:00,8216.64,8216.64,8216.64,8216.64,217000000
2008/3/19,11:40:00,8216.23,8216.23,8216.23,8216.23,234000000
2008/3/19,11:41:00,8217.73,8217.73,8217.73,8217.73,246000000
2008/3/19,11:42:00,8217.44,8217.44,8217.44,8217.44,215000000
2008/3/19,11:43:00,8219.20,8219.20,8219.20,8219.20,284000000
2008/3/19,11:44:00,8221.28,8221.28,8221.28,8221.28,273000000
2008/3/19,11:45:00,8223.91,8223.91,8223.91,8223.91,302000000
2008/3/19,11:46:00,8225.38,8225.38,8225.38,8225.38,313000000
2008/3/19,11:47:00,8227.59,8227.59,8227.59,8227.59,237000000
2008/3/19,11:48:00,8227.39,8227.39,8227.39,8227.39,263000000
2008/3/19,11:49:00,8229.01,8229.01,8229.01,8229.01,202000000
2008/3/19,11:50:00,8228.96,8228.96,8228.96,8228.96,264000000
2008/3/19,11:51:00,8228.78,8228.78,8228.78,8228.78,330000000
2008/3/19,11:52:00,8225.99,8225.99,8225.99,8225.99,191000000
2008/3/19,11:53:00,8225.37,8225.37,8225.37,8225.37,306000000
2008/3/19,11:54:00,8223.20,8223.20,8223.20,8223.20,295000000
2008/3/19,11:55:00,8220.97,8220.97,8220.97,8220.97,327000000
2008/3/19,11:56:00,8222.14,8222.14,8222.14,8222.14,336000000
2008/3/19,11:57:00,8221.06,8221.06,8221.06,8221.06,168000000
2008/3/19,11:58:00,8221.01,8221.01,8221.01,8221.01,259000000
2008/3/19,11:59:00,8219.41,8219.41,8219.41,8219.41,216000000
2008/3/19,12:00:00,8218.42,8218.42,8218.42,8218.42,226000000
2008/3/19,12:01:00,8215.00,8215.00,8215.00,8215.00,339000000
2008/3/19,12:02:00,8216.21,8216.21,8216.21,8216.21,228000000
2008/3/19,12:03:00,8214.89,8214.89,8214.89,8214.89,317000000
2008/3/19,12:04:00,8215.90,8215.90,8215.90,8215.90,312000000
2008/3/19,12:05:00,8214.47,8214.47,8214.47,8214.47,214000000
2008/3/19,12:06:00,8215.93,8215.93,8215.93,8215.93,287000000
2008/3/19,12:07:00,8214.74,8214.74,8214.74,8214.74,221000000
2008/3/19,12:08:00,8213.12,8213.12,8213.12,8213.12,408000000
2008/3/19,12:09:00,8211.74,8211.74,8211.74,8211.74,198000000
2008/3/19,12:10:00,8213.83,8213.83,8213.83,8213.83,327000000
2008/3/19,12:11:00,8212.48,8212.48,8212.48,8212.48,290000000
2008/3/19,12:12:00,8211.87,8211.87,8211.87,8211.87,254000000
2008/3/19,12:13:00,8209.65,8209.65,8209.65,8209.65,333000000
2008/3/19,12:14:00,8210.70,8210.70,8210.70,8210.70,260000000
2008/3/19,12:15:00,8204.80,8204.80,8204.80,8204.80,457000000
2008/3/19,12:16:00,8198.79,8198.79,8198.79,8198.79,471000000
2008/3/19,12:17:00,8198.58,8198.58,8198.58,8198.58,350000000
2008/3/19,12:18:00,8192.85,8192.85,8192.85,8192.85,582000000
2008/3/19,12:19:00,8190.83,8190.83,8190.83,8190.83,409000000
2008/3/19,12:20:00,8185.90,8185.90,8185.90,8185.90,507000000
2008/3/19,12:21:00,8185.64,8185.64,8185.64,8185.64,579000000
2008/3/19,12:22:00,8186.54,8186.54,8186.54,8186.54,318000000
2008/3/19,12:23:00,8187.78,8187.78,8187.78,8187.78,448000000
2008/3/19,12:24:00,8189.38,8189.38,8189.38,8189.38,267000000
2008/3/19,12:25:00,8189.62,8189.62,8189.62,8189.62,240000000
2008/3/19,12:26:00,8194.07,8194.07,8194.07,8194.07,323000000
2008/3/19,12:27:00,8193.32,8193.32,8193.32,8193.32,214000000
2008/3/19,12:28:00,8190.88,8190.88,8190.88,8190.88,315000000
2008/3/19,12:29:00,8191.27,8191.27,8191.27,8191.27,240000000
2008/3/19,12:30:00,8197.34,8197.34,8197.34,8197.34,214000000
2008/3/19,12:31:00,8196.34,8196.34,8196.34,8196.34,316000000
2008/3/19,12:32:00,8197.46,8197.46,8197.46,8197.46,198000000
2008/3/19,12:33:00,8198.88,8198.88,8198.88,8198.88,253000000
2008/3/19,12:34:00,8200.20,8200.20,8200.20,8200.20,172000000
2008/3/19,12:35:00,8198.34,8198.34,8198.34,8198.34,180000000
2008/3/19,12:36:00,8199.40,8199.40,8199.40,8199.40,209000000
2008/3/19,12:37:00,8194.27,8194.27,8194.27,8194.27,205000000
2008/3/19,12:38:00,8194.58,8194.58,8194.58,8194.58,312000000
2008/3/19,12:39:00,8195.48,8195.48,8195.48,8195.48,263000000
2008/3/19,12:40:00,8191.60,8191.60,8191.60,8191.60,229000000
2008/3/19,12:41:00,8189.74,8189.74,8189.74,8189.74,277000000
2008/3/19,12:42:00,8190.02,8190.02,8190.02,8190.02,224000000
2008/3/19,12:43:00,8192.81,8192.81,8192.81,8192.81,299000000
2008/3/19,12:44:00,8192.84,8192.84,8192.84,8192.84,228000000
2008/3/19,12:45:00,8192.58,8192.58,8192.58,8192.58,251000000
2008/3/19,12:46:00,8194.08,8194.08,8194.08,8194.08,300000000
2008/3/19,12:47:00,8189.83,8189.83,8189.83,8189.83,215000000
2008/3/19,12:48:00,8191.63,8191.63,8191.63,8191.63,324000000
2008/3/19,12:49:00,8190.20,8190.20,8190.20,8190.20,253000000
2008/3/19,12:50:00,8191.90,8191.90,8191.90,8191.90,219000000
2008/3/19,12:51:00,8188.05,8188.05,8188.05,8188.05,327000000
2008/3/19,12:52:00,8187.86,8187.86,8187.86,8187.86,305000000
2008/3/19,12:53:00,8185.30,8185.30,8185.30,8185.30,519000000
2008/3/19,12:54:00,8180.79,8180.79,8180.79,8180.79,350000000
2008/3/19,12:55:00,8180.79,8180.79,8180.79,8180.79,316000000
2008/3/19,12:56:00,8181.82,8181.82,8181.82,8181.82,415000000
2008/3/19,12:57:00,8180.47,8180.47,8180.47,8180.47,337000000
2008/3/19,12:58:00,8177.08,8177.08,8177.08,8177.08,462000000
2008/3/19,12:59:00,8176.08,8176.08,8176.08,8176.08,797000000
2008/3/19,13:00:00,8174.10,8174.10,8174.10,8174.10,444000000
2008/3/19,13:01:00,8171.46,8171.46,8171.46,8171.46,569000000
2008/3/19,13:02:00,8170.31,8170.31,8170.31,8170.31,438000000
2008/3/19,13:03:00,8168.27,8168.27,8168.27,8168.27,473000000
2008/3/19,13:04:00,8169.86,8169.86,8169.86,8169.86,325000000
2008/3/19,13:05:00,8169.89,8169.89,8169.89,8169.89,356000000
2008/3/19,13:06:00,8168.81,8168.81,8168.81,8168.81,520000000
2008/3/19,13:07:00,8171.02,8171.02,8171.02,8171.02,311000000
2008/3/19,13:08:00,8168.72,8168.72,8168.72,8168.72,428000000
2008/3/19,13:09:00,8167.67,8167.67,8167.67,8167.67,332000000
2008/3/19,13:10:00,8166.57,8166.57,8166.57,8166.57,368000000
2008/3/19,13:11:00,8166.06,8166.06,8166.06,8166.06,476000000
2008/3/19,13:12:00,8166.08,8166.08,8166.08,8166.08,285000000
2008/3/19,13:13:00,8165.20,8165.20,8165.20,8165.20,409000000
2008/3/19,13:14:00,8162.99,8162.99,8162.99,8162.99,421000000
2008/3/19,13:15:00,8164.95,8164.95,8164.95,8164.95,404000000
2008/3/19,13:16:00,8162.30,8162.30,8162.30,8162.30,443000000
2008/3/19,13:17:00,8158.75,8158.75,8158.75,8158.75,362000000
2008/3/19,13:18:00,8153.44,8153.44,8153.44,8153.44,573000000
2008/3/19,13:19:00,8149.09,8149.09,8149.09,8149.09,630000000
2008/3/19,13:20:00,8146.60,8146.60,8146.60,8146.60,628000000
2008/3/19,13:21:00,8142.98,8142.98,8142.98,8142.98,862000000
2008/3/19,13:22:00,8143.69,8143.69,8143.69,8143.69,610000000
2008/3/19,13:23:00,8142.73,8142.73,8142.73,8142.73,627000000
2008/3/19,13:24:00,8145.99,8145.99,8145.99,8145.99,620000000
2008/3/19,13:25:00,8148.24,8148.24,8148.24,8148.24,567000000
2008/3/19,13:26:00,8148.24,8148.24,8148.24,8148.24,0
2008/3/19,13:27:00,8148.24,8148.24,8148.24,8148.24,0
2008/3/19,13:28:00,8148.24,8148.24,8148.24,8148.24,0
2008/3/19,13:29:00,8148.24,8148.24,8148.24,8148.24,0
2008/3/19,13:30:00,8179.35,8179.35,8179.35,8179.35,1491032576
2008/3/20,09:01:00,8151.53,8151.53,8151.53,8151.53,3676999936
2008/3/20,09:02:00,8150.26,8150.26,8150.26,8150.26,876000000
2008/3/20,09:03:00,8149.07,8149.07,8149.07,8149.07,929000000
2008/3/20,09:04:00,8158.71,8158.71,8158.71,8158.71,1135000064
2008/3/20,09:05:00,8165.93,8165.93,8165.93,8165.93,914000000
2008/3/20,09:06:00,8181.82,8181.82,8181.82,8181.82,1128000000
2008/3/20,09:07:00,8191.71,8191.71,8191.71,8191.71,965000000
2008/3/20,09:08:00,8197.71,8197.71,8197.71,8197.71,925000000
2008/3/20,09:09:00,8204.31,8204.31,8204.31,8204.31,1003000000
2008/3/20,09:10:00,8203.06,8203.06,8203.06,8203.06,785000000
2008/3/20,09:11:00,8198.23,8198.23,8198.23,8198.23,1051000000
2008/3/20,09:12:00,8188.55,8188.55,8188.55,8188.55,740000000
2008/3/20,09:13:00,8178.76,8178.76,8178.76,8178.76,934000000
2008/3/20,09:14:00,8169.93,8169.93,8169.93,8169.93,1040000000
2008/3/20,09:15:00,8158.68,8158.68,8158.68,8158.68,779000000
2008/3/20,09:16:00,8152.46,8152.46,8152.46,8152.46,954000000
2008/3/20,09:17:00,8148.64,8148.64,8148.64,8148.64,692000000
2008/3/20,09:18:00,8142.05,8142.05,8142.05,8142.05,779000000
2008/3/20,09:19:00,8137.87,8137.87,8137.87,8137.87,752000000
2008/3/20,09:20:00,8131.91,8131.91,8131.91,8131.91,659000000
2008/3/20,09:21:00,8143.91,8143.91,8143.91,8143.91,984000000
2008/3/20,09:22:00,8140.97,8140.97,8140.97,8140.97,495000000
2008/3/20,09:23:00,8142.77,8142.77,8142.77,8142.77,647000000
2008/3/20,09:24:00,8150.07,8150.07,8150.07,8150.07,513000000
2008/3/20,09:25:00,8153.46,8153.46,8153.46,8153.46,389000000
2008/3/20,09:26:00,8157.56,8157.56,8157.56,8157.56,615000000
2008/3/20,09:27:00,8161.56,8161.56,8161.56,8161.56,485000000
2008/3/20,09:28:00,8162.33,8162.33,8162.33,8162.33,610000000
2008/3/20,09:29:00,8163.62,8163.62,8163.62,8163.62,567000000
2008/3/20,09:30:00,8164.92,8164.92,8164.92,8164.92,494000000
2008/3/20,09:31:00,8163.02,8163.02,8163.02,8163.02,696000000
2008/3/20,09:32:00,8160.61,8160.61,8160.61,8160.61,496000000
2008/3/20,09:33:00,8153.66,8153.66,8153.66,8153.66,580000000
2008/3/20,09:34:00,8151.72,8151.72,8151.72,8151.72,507000000
2008/3/20,09:35:00,8151.05,8151.05,8151.05,8151.05,442000000
2008/3/20,09:36:00,8149.74,8149.74,8149.74,8149.74,658000000
2008/3/20,09:37:00,8150.06,8150.06,8150.06,8150.06,424000000
2008/3/20,09:38:00,8152.00,8152.00,8152.00,8152.00,559000000
2008/3/20,09:39:00,8154.53,8154.53,8154.53,8154.53,507000000
2008/3/20,09:40:00,8158.17,8158.17,8158.17,8158.17,482000000
2008/3/20,09:41:00,8163.57,8163.57,8163.57,8163.57,742000000
2008/3/20,09:42:00,8165.21,8165.21,8165.21,8165.21,483000000
2008/3/20,09:43:00,8167.68,8167.68,8167.68,8167.68,600000000
2008/3/20,09:44:00,8165.80,8165.80,8165.80,8165.80,611000000
2008/3/20,09:45:00,8166.38,8166.38,8166.38,8166.38,402000000
2008/3/20,09:46:00,8164.14,8164.14,8164.14,8164.14,522000000
2008/3/20,09:47:00,8163.07,8163.07,8163.07,8163.07,353000000
2008/3/20,09:48:00,8161.53,8161.53,8161.53,8161.53,433000000
2008/3/20,09:49:00,8159.31,8159.31,8159.31,8159.31,369000000
2008/3/20,09:50:00,8158.09,8158.09,8158.09,8158.09,360000000
2008/3/20,09:51:00,8157.65,8157.65,8157.65,8157.65,391000000
2008/3/20,09:52:00,8155.42,8155.42,8155.42,8155.42,303000000
2008/3/20,09:53:00,8156.80,8156.80,8156.80,8156.80,385000000
2008/3/20,09:54:00,8157.10,8157.10,8157.10,8157.10,310000000
2008/3/20,09:55:00,8157.71,8157.71,8157.71,8157.71,310000000
2008/3/20,09:56:00,8157.86,8157.86,8157.86,8157.86,388000000
2008/3/20,09:57:00,8158.94,8158.94,8158.94,8158.94,306000000
2008/3/20,09:58:00,8162.96,8162.96,8162.96,8162.96,439000000
2008/3/20,09:59:00,8167.04,8167.04,8167.04,8167.04,368000000
2008/3/20,10:00:00,8176.72,8176.72,8176.72,8176.72,552000000
2008/3/20,10:01:00,8183.12,8183.12,8183.12,8183.12,744000000
2008/3/20,10:02:00,8187.00,8187.00,8187.00,8187.00,490000000
2008/3/20,10:03:00,8192.38,8192.38,8192.38,8192.38,706000000
2008/3/20,10:04:00,8194.93,8194.93,8194.93,8194.93,534000000
2008/3/20,10:05:00,8194.76,8194.76,8194.76,8194.76,463000000
2008/3/20,10:06:00,8192.25,8192.25,8192.25,8192.25,479000000
2008/3/20,10:07:00,8190.89,8190.89,8190.89,8190.89,414000000
2008/3/20,10:08:00,8190.82,8190.82,8190.82,8190.82,493000000
2008/3/20,10:09:00,8189.11,8189.11,8189.11,8189.11,349000000
2008/3/20,10:10:00,8185.87,8185.87,8185.87,8185.87,298000000
2008/3/20,10:11:00,8183.96,8183.96,8183.96,8183.96,382000000
2008/3/20,10:12:00,8181.18,8181.18,8181.18,8181.18,291000000
2008/3/20,10:13:00,8178.07,8178.07,8178.07,8178.07,384000000
2008/3/20,10:14:00,8174.16,8174.16,8174.16,8174.16,357000000
2008/3/20,10:15:00,8172.69,8172.69,8172.69,8172.69,306000000
2008/3/20,10:16:00,8172.13,8172.13,8172.13,8172.13,431000000
2008/3/20,10:17:00,8171.83,8171.83,8171.83,8171.83,364000000
2008/3/20,10:18:00,8170.90,8170.90,8170.90,8170.90,408000000
2008/3/20,10:19:00,8169.56,8169.56,8169.56,8169.56,289000000
2008/3/20,10:20:00,8170.68,8170.68,8170.68,8170.68,229000000
2008/3/20,10:21:00,8168.42,8168.42,8168.42,8168.42,353000000
2008/3/20,10:22:00,8166.42,8166.42,8166.42,8166.42,241000000
2008/3/20,10:23:00,8165.37,8165.37,8165.37,8165.37,327000000
2008/3/20,10:24:00,8166.80,8166.80,8166.80,8166.80,226000000
2008/3/20,10:25:00,8166.90,8166.90,8166.90,8166.90,274000000
2008/3/20,10:26:00,8169.04,8169.04,8169.04,8169.04,320000000
2008/3/20,10:27:00,8171.54,8171.54,8171.54,8171.54,237000000
2008/3/20,10:28:00,8172.13,8172.13,8172.13,8172.13,361000000
2008/3/20,10:29:00,8172.01,8172.01,8172.01,8172.01,255000000
2008/3/20,10:30:00,8171.59,8171.59,8171.59,8171.59,239000000
2008/3/20,10:31:00,8168.12,8168.12,8168.12,8168.12,336000000
2008/3/20,10:32:00,8164.16,8164.16,8164.16,8164.16,296000000
2008/3/20,10:33:00,8152.35,8152.35,8152.35,8152.35,750000000
2008/3/20,10:34:00,8145.55,8145.55,8145.55,8145.55,818000000
2008/3/20,10:35:00,8138.19,8138.19,8138.19,8138.19,764000000
2008/3/20,10:36:00,8131.55,8131.55,8131.55,8131.55,906000000
2008/3/20,10:37:00,8132.76,8132.76,8132.76,8132.76,538000000
2008/3/20,10:38:00,8132.89,8132.89,8132.89,8132.89,559000000
2008/3/20,10:39:00,8136.56,8136.56,8136.56,8136.56,361000000
2008/3/20,10:40:00,8132.47,8132.47,8132.47,8132.47,436000000
2008/3/20,10:41:00,8127.29,8127.29,8127.29,8127.29,555000000
2008/3/20,10:42:00,8124.67,8124.67,8124.67,8124.67,364000000
2008/3/20,10:43:00,8125.35,8125.35,8125.35,8125.35,489000000
2008/3/20,10:44:00,8126.57,8126.57,8126.57,8126.57,323000000
2008/3/20,10:45:00,8129.16,8129.16,8129.16,8129.16,266000000
2008/3/20,10:46:00,8131.76,8131.76,8131.76,8131.76,338000000
2008/3/20,10:47:00,8134.35,8134.35,8134.35,8134.35,211000000
2008/3/20,10:48:00,8136.77,8136.77,8136.77,8136.77,281000000
2008/3/20,10:49:00,8134.99,8134.99,8134.99,8134.99,328000000
2008/3/20,10:50:00,8137.34,8137.34,8137.34,8137.34,277000000
2008/3/20,10:51:00,8137.51,8137.51,8137.51,8137.51,248000000
2008/3/20,10:52:00,8138.00,8138.00,8138.00,8138.00,201000000
2008/3/20,10:53:00,8137.91,8137.91,8137.91,8137.91,288000000
2008/3/20,10:54:00,8133.35,8133.35,8133.35,8133.35,358000000
2008/3/20,10:55:00,8129.46,8129.46,8129.46,8129.46,387000000
2008/3/20,10:56:00,8131.93,8131.93,8131.93,8131.93,355000000
2008/3/20,10:57:00,8130.91,8130.91,8130.91,8130.91,290000000
2008/3/20,10:58:00,8133.25,8133.25,8133.25,8133.25,256000000
2008/3/20,10:59:00,8134.83,8134.83,8134.83,8134.83,209000000
2008/3/20,11:00:00,8134.49,8134.49,8134.49,8134.49,210000000
2008/3/20,11:01:00,8137.65,8137.65,8137.65,8137.65,323000000
2008/3/20,11:02:00,8138.34,8138.34,8138.34,8138.34,214000000
2008/3/20,11:03:00,8140.03,8140.03,8140.03,8140.03,308000000
2008/3/20,11:04:00,8140.77,8140.77,8140.77,8140.77,264000000
2008/3/20,11:05:00,8139.06,8139.06,8139.06,8139.06,208000000
2008/3/20,11:06:00,8140.17,8140.17,8140.17,8140.17,382000000
2008/3/20,11:07:00,8139.48,8139.48,8139.48,8139.48,188000000
2008/3/20,11:08:00,8138.85,8138.85,8138.85,8138.85,256000000
2008/3/20,11:09:00,8139.22,8139.22,8139.22,8139.22,202000000
2008/3/20,11:10:00,8138.92,8138.92,8138.92,8138.92,238000000
2008/3/20,11:11:00,8138.64,8138.64,8138.64,8138.64,284000000
2008/3/20,11:12:00,8135.86,8135.86,8135.86,8135.86,189000000
2008/3/20,11:13:00,8138.32,8138.32,8138.32,8138.32,276000000
2008/3/20,11:14:00,8139.53,8139.53,8139.53,8139.53,214000000
2008/3/20,11:15:00,8139.54,8139.54,8139.54,8139.54,223000000
2008/3/20,11:16:00,8141.51,8141.51,8141.51,8141.51,303000000
2008/3/20,11:17:00,8143.65,8143.65,8143.65,8143.65,169000000
2008/3/20,11:18:00,8146.32,8146.32,8146.32,8146.32,324000000
2008/3/20,11:19:00,8147.51,8147.51,8147.51,8147.51,291000000
2008/3/20,11:20:00,8148.89,8148.89,8148.89,8148.89,247000000
2008/3/20,11:21:00,8151.40,8151.40,8151.40,8151.40,385000000
2008/3/20,11:22:00,8151.72,8151.72,8151.72,8151.72,197000000
2008/3/20,11:23:00,8151.87,8151.87,8151.87,8151.87,289000000
2008/3/20,11:24:00,8152.18,8152.18,8152.18,8152.18,226000000
2008/3/20,11:25:00,8150.92,8150.92,8150.92,8150.92,256000000
2008/3/20,11:26:00,8152.97,8152.97,8152.97,8152.97,263000000
2008/3/20,11:27:00,8152.80,8152.80,8152.80,8152.80,244000000
2008/3/20,11:28:00,8153.63,8153.63,8153.63,8153.63,283000000
2008/3/20,11:29:00,8151.32,8151.32,8151.32,8151.32,289000000
2008/3/20,11:30:00,8155.14,8155.14,8155.14,8155.14,301000000
2008/3/20,11:31:00,8156.42,8156.42,8156.42,8156.42,369000000
2008/3/20,11:32:00,8156.18,8156.18,8156.18,8156.18,223000000
2008/3/20,11:33:00,8159.20,8159.20,8159.20,8159.20,233000000
2008/3/20,11:34:00,8158.23,8158.23,8158.23,8158.23,206000000
2008/3/20,11:35:00,8160.94,8160.94,8160.94,8160.94,234000000
2008/3/20,11:36:00,8163.85,8163.85,8163.85,8163.85,293000000
2008/3/20,11:37:00,8166.13,8166.13,8166.13,8166.13,285000000
2008/3/20,11:38:00,8164.76,8164.76,8164.76,8164.76,306000000
2008/3/20,11:39:00,8165.89,8165.89,8165.89,8165.89,269000000
2008/3/20,11:40:00,8168.07,8168.07,8168.07,8168.07,258000000
2008/3/20,11:41:00,8166.70,8166.70,8166.70,8166.70,365000000
2008/3/20,11:42:00,8168.34,8168.34,8168.34,8168.34,279000000
2008/3/20,11:43:00,8169.32,8169.32,8169.32,8169.32,311000000
2008/3/20,11:44:00,8168.90,8168.90,8168.90,8168.90,292000000
2008/3/20,11:45:00,8170.77,8170.77,8170.77,8170.77,289000000
2008/3/20,11:46:00,8173.74,8173.74,8173.74,8173.74,339000000
2008/3/20,11:47:00,8173.26,8173.26,8173.26,8173.26,287000000
2008/3/20,11:48:00,8175.93,8175.93,8175.93,8175.93,415000000
2008/3/20,11:49:00,8178.12,8178.12,8178.12,8178.12,314000000
2008/3/20,11:50:00,8178.43,8178.43,8178.43,8178.43,292000000
2008/3/20,11:51:00,8177.27,8177.27,8177.27,8177.27,321000000
2008/3/20,11:52:00,8179.87,8179.87,8179.87,8179.87,254000000
2008/3/20,11:53:00,8179.31,8179.31,8179.31,8179.31,314000000
2008/3/20,11:54:00,8179.68,8179.68,8179.68,8179.68,230000000
2008/3/20,11:55:00,8179.60,8179.60,8179.60,8179.60,249000000
2008/3/20,11:56:00,8180.09,8180.09,8180.09,8180.09,283000000
2008/3/20,11:57:00,8181.58,8181.58,8181.58,8181.58,249000000
2008/3/20,11:58:00,8180.59,8180.59,8180.59,8180.59,304000000
2008/3/20,11:59:00,8178.11,8178.11,8178.11,8178.11,306000000
2008/3/20,12:00:00,8180.53,8180.53,8180.53,8180.53,263000000
2008/3/20,12:01:00,8182.17,8182.17,8182.17,8182.17,498000000
2008/3/20,12:02:00,8182.52,8182.52,8182.52,8182.52,302000000
2008/3/20,12:03:00,8188.33,8188.33,8188.33,8188.33,668000000
2008/3/20,12:04:00,8190.17,8190.17,8190.17,8190.17,511000000
2008/3/20,12:05:00,8192.15,8192.15,8192.15,8192.15,692000000
2008/3/20,12:06:00,8195.63,8195.63,8195.63,8195.63,514000000
2008/3/20,12:07:00,8198.43,8198.43,8198.43,8198.43,389000000
2008/3/20,12:08:00,8197.72,8197.72,8197.72,8197.72,562000000
2008/3/20,12:09:00,8200.56,8200.56,8200.56,8200.56,365000000
2008/3/20,12:10:00,8200.21,8200.21,8200.21,8200.21,388000000
2008/3/20,12:11:00,8197.16,8197.16,8197.16,8197.16,388000000
2008/3/20,12:12:00,8194.60,8194.60,8194.60,8194.60,279000000
2008/3/20,12:13:00,8193.65,8193.65,8193.65,8193.65,363000000
2008/3/20,12:14:00,8193.39,8193.39,8193.39,8193.39,235000000
2008/3/20,12:15:00,8192.67,8192.67,8192.67,8192.67,268000000
2008/3/20,12:16:00,8195.12,8195.12,8195.12,8195.12,414000000
2008/3/20,12:17:00,8197.38,8197.38,8197.38,8197.38,303000000
2008/3/20,12:18:00,8203.00,8203.00,8203.00,8203.00,502000000
2008/3/20,12:19:00,8203.57,8203.57,8203.57,8203.57,415000000
2008/3/20,12:20:00,8214.67,8214.67,8214.67,8214.67,592000000
2008/3/20,12:21:00,8221.62,8221.62,8221.62,8221.62,944000000
2008/3/20,12:22:00,8223.24,8223.24,8223.24,8223.24,508000000
2008/3/20,12:23:00,8225.89,8225.89,8225.89,8225.89,690000000
2008/3/20,12:24:00,8223.97,8223.97,8223.97,8223.97,500000000
2008/3/20,12:25:00,8221.94,8221.94,8221.94,8221.94,461000000
2008/3/20,12:26:00,8221.06,8221.06,8221.06,8221.06,493000000
2008/3/20,12:27:00,8222.77,8222.77,8222.77,8222.77,327000000
2008/3/20,12:28:00,8222.77,8222.77,8222.77,8222.77,483000000
2008/3/20,12:29:00,8220.22,8220.22,8220.22,8220.22,311000000
2008/3/20,12:30:00,8217.67,8217.67,8217.67,8217.67,320000000
2008/3/20,12:31:00,8217.18,8217.18,8217.18,8217.18,505000000
2008/3/20,12:32:00,8218.55,8218.55,8218.55,8218.55,462000000
2008/3/20,12:33:00,8229.12,8229.12,8229.12,8229.12,950000000
2008/3/20,12:34:00,8236.17,8236.17,8236.17,8236.17,853000000
2008/3/20,12:35:00,8244.57,8244.57,8244.57,8244.57,695000000
2008/3/20,12:36:00,8245.18,8245.18,8245.18,8245.18,781000000
2008/3/20,12:37:00,8246.13,8246.13,8246.13,8246.13,656000000
2008/3/20,12:38:00,8250.52,8250.52,8250.52,8250.52,724000000
2008/3/20,12:39:00,8251.48,8251.48,8251.48,8251.48,500000000
2008/3/20,12:40:00,8252.41,8252.41,8252.41,8252.41,638000000
2008/3/20,12:41:00,8257.29,8257.29,8257.29,8257.29,749000000
2008/3/20,12:42:00,8261.39,8261.39,8261.39,8261.39,755000000
2008/3/20,12:43:00,8262.86,8262.86,8262.86,8262.86,1031000000
2008/3/20,12:44:00,8264.30,8264.30,8264.30,8264.30,588000000
2008/3/20,12:45:00,8264.90,8264.90,8264.90,8264.90,579000000
2008/3/20,12:46:00,8259.58,8259.58,8259.58,8259.58,624000000
2008/3/20,12:47:00,8256.78,8256.78,8256.78,8256.78,578000000
2008/3/20,12:48:00,8252.22,8252.22,8252.22,8252.22,637000000
2008/3/20,12:49:00,8250.99,8250.99,8250.99,8250.99,462000000
2008/3/20,12:50:00,8255.16,8255.16,8255.16,8255.16,594000000
2008/3/20,12:51:00,8256.13,8256.13,8256.13,8256.13,610000000
2008/3/20,12:52:00,8256.22,8256.22,8256.22,8256.22,418000000
2008/3/20,12:53:00,8254.21,8254.21,8254.21,8254.21,742000000
2008/3/20,12:54:00,8252.08,8252.08,8252.08,8252.08,518000000
2008/3/20,12:55:00,8253.54,8253.54,8253.54,8253.54,464000000
2008/3/20,12:56:00,8252.65,8252.65,8252.65,8252.65,564000000
2008/3/20,12:57:00,8254.34,8254.34,8254.34,8254.34,396000000
2008/3/20,12:58:00,8260.13,8260.13,8260.13,8260.13,704000000
2008/3/20,12:59:00,8264.43,8264.43,8264.43,8264.43,711000000
2008/3/20,13:00:00,8272.27,8272.27,8272.27,8272.27,727000000
2008/3/20,13:01:00,8280.51,8280.51,8280.51,8280.51,1452999936
2008/3/20,13:02:00,8287.23,8287.23,8287.23,8287.23,984000000
2008/3/20,13:03:00,8291.07,8291.07,8291.07,8291.07,1088999936
2008/3/20,13:04:00,8290.14,8290.14,8290.14,8290.14,720000000
2008/3/20,13:05:00,8289.08,8289.08,8289.08,8289.08,651000000
2008/3/20,13:06:00,8289.73,8289.73,8289.73,8289.73,1111000064
2008/3/20,13:07:00,8289.56,8289.56,8289.56,8289.56,726000000
2008/3/20,13:08:00,8290.55,8290.55,8290.55,8290.55,767000000
2008/3/20,13:09:00,8291.48,8291.48,8291.48,8291.48,866000000
2008/3/20,13:10:00,8299.17,8299.17,8299.17,8299.17,1080999936
2008/3/20,13:11:00,8313.66,8313.66,8313.66,8313.66,1590000000
2008/3/20,13:12:00,8318.15,8318.15,8318.15,8318.15,1204999936
2008/3/20,13:13:00,8324.62,8324.62,8324.62,8324.62,1695000064
2008/3/20,13:14:00,8336.11,8336.11,8336.11,8336.11,1448999936
2008/3/20,13:15:00,8342.63,8342.63,8342.63,8342.63,1366000000
2008/3/20,13:16:00,8343.38,8343.38,8343.38,8343.38,1370000000
2008/3/20,13:17:00,8337.03,8337.03,8337.03,8337.03,909000000
2008/3/20,13:18:00,8330.97,8330.97,8330.97,8330.97,956000000
2008/3/20,13:19:00,8323.72,8323.72,8323.72,8323.72,780000000
2008/3/20,13:20:00,8321.84,8321.84,8321.84,8321.84,733000000
2008/3/20,13:21:00,8324.18,8324.18,8324.18,8324.18,978000000
2008/3/20,13:22:00,8334.17,8334.17,8334.17,8334.17,1053000000
2008/3/20,13:23:00,8338.29,8338.29,8338.29,8338.29,1303000064
2008/3/20,13:24:00,8337.08,8337.08,8337.08,8337.08,974000000
2008/3/20,13:25:00,8337.96,8337.96,8337.96,8337.96,943000000
2008/3/20,13:26:00,8337.96,8337.96,8337.96,8337.96,0
2008/3/20,13:27:00,8337.96,8337.96,8337.96,8337.96,0
2008/3/20,13:28:00,8337.96,8337.96,8337.96,8337.96,0
2008/3/20,13:29:00,8337.96,8337.96,8337.96,8337.96,0
2008/3/20,13:30:00,8337.62,8337.62,8337.62,8337.62,1670032896
2008/3/21,09:01:00,8453.56,8453.56,8453.56,8453.56,1252032512
2008/3/21,09:02:00,8464.89,8464.89,8464.89,8464.89,1764000000
2008/3/21,09:03:00,8457.49,8457.49,8457.49,8457.49,1888999936
2008/3/21,09:04:00,8449.55,8449.55,8449.55,8449.55,1876000000
2008/3/21,09:05:00,8444.66,8444.66,8444.66,8444.66,1216999936
2008/3/21,09:06:00,8442.23,8442.23,8442.23,8442.23,1572000000
2008/3/21,09:07:00,8441.22,8441.22,8441.22,8441.22,1096000000
2008/3/21,09:08:00,8437.37,8437.37,8437.37,8437.37,1292999936
2008/3/21,09:09:00,8431.32,8431.32,8431.32,8431.32,1164999936
2008/3/21,09:10:00,8429.52,8429.52,8429.52,8429.52,867000000
2008/3/21,09:11:00,8425.35,8425.35,8425.35,8425.35,1228999936
2008/3/21,09:12:00,8420.05,8420.05,8420.05,8420.05,780000000
2008/3/21,09:13:00,8423.41,8423.41,8423.41,8423.41,1025000000
2008/3/21,09:14:00,8426.23,8426.23,8426.23,8426.23,1065000000
2008/3/21,09:15:00,8434.20,8434.20,8434.20,8434.20,947000000
2008/3/21,09:16:00,8440.84,8440.84,8440.84,8440.84,1315000064
2008/3/21,09:17:00,8444.58,8444.58,8444.58,8444.58,965000000
2008/3/21,09:18:00,8447.58,8447.58,8447.58,8447.58,964000000
2008/3/21,09:19:00,8448.36,8448.36,8448.36,8448.36,918000000
2008/3/21,09:20:00,8446.09,8446.09,8446.09,8446.09,921000000
2008/3/21,09:21:00,8443.48,8443.48,8443.48,8443.48,1184000000
2008/3/21,09:22:00,8441.06,8441.06,8441.06,8441.06,712000000
2008/3/21,09:23:00,8436.51,8436.51,8436.51,8436.51,822000000
2008/3/21,09:24:00,8430.69,8430.69,8430.69,8430.69,858000000
2008/3/21,09:25:00,8429.29,8429.29,8429.29,8429.29,616000000
2008/3/21,09:26:00,8425.37,8425.37,8425.37,8425.37,830000000
2008/3/21,09:27:00,8425.84,8425.84,8425.84,8425.84,661000000
2008/3/21,09:28:00,8429.00,8429.00,8429.00,8429.00,843000000
2008/3/21,09:29:00,8430.36,8430.36,8430.36,8430.36,682000000
2008/3/21,09:30:00,8429.77,8429.77,8429.77,8429.77,528000000
2008/3/21,09:31:00,8431.29,8431.29,8431.29,8431.29,728000000
2008/3/21,09:32:00,8430.76,8430.76,8430.76,8430.76,517000000
2008/3/21,09:33:00,8429.21,8429.21,8429.21,8429.21,634000000
2008/3/21,09:34:00,8423.40,8423.40,8423.40,8423.40,608000000
2008/3/21,09:35:00,8420.44,8420.44,8420.44,8420.44,564000000
2008/3/21,09:36:00,8414.50,8414.50,8414.50,8414.50,778000000
2008/3/21,09:37:00,8412.52,8412.52,8412.52,8412.52,610000000
2008/3/21,09:38:00,8418.75,8418.75,8418.75,8418.75,727000000
2008/3/21,09:39:00,8420.35,8420.35,8420.35,8420.35,587000000
2008/3/21,09:40:00,8419.50,8419.50,8419.50,8419.50,409000000
2008/3/21,09:41:00,8428.71,8428.71,8428.71,8428.71,579000000
2008/3/21,09:42:00,8432.66,8432.66,8432.66,8432.66,439000000
2008/3/21,09:43:00,8436.13,8436.13,8436.13,8436.13,558000000
2008/3/21,09:44:00,8437.97,8437.97,8437.97,8437.97,511000000
2008/3/21,09:45:00,8442.96,8442.96,8442.96,8442.96,574000000
2008/3/21,09:46:00,8456.96,8456.96,8456.96,8456.96,1504999936
2008/3/21,09:47:00,8472.27,8472.27,8472.27,8472.27,1428000000
2008/3/21,09:48:00,8477.33,8477.33,8477.33,8477.33,1363000064
2008/3/21,09:49:00,8480.87,8480.87,8480.87,8480.87,1139000064
2008/3/21,09:50:00,8479.43,8479.43,8479.43,8479.43,779000000
2008/3/21,09:51:00,8470.33,8470.33,8470.33,8470.33,967000000
2008/3/21,09:52:00,8467.95,8467.95,8467.95,8467.95,576000000
2008/3/21,09:53:00,8466.47,8466.47,8466.47,8466.47,549000000
2008/3/21,09:54:00,8466.20,8466.20,8466.20,8466.20,552000000
2008/3/21,09:55:00,8467.73,8467.73,8467.73,8467.73,468000000
2008/3/21,09:56:00,8467.36,8467.36,8467.36,8467.36,707000000
2008/3/21,09:57:00,8475.58,8475.58,8475.58,8475.58,604000000
2008/3/21,09:58:00,8483.16,8483.16,8483.16,8483.16,1104000000
2008/3/21,09:59:00,8492.02,8492.02,8492.02,8492.02,900000000
2008/3/21,10:00:00,8495.82,8495.82,8495.82,8495.82,581000000
2008/3/21,10:01:00,8490.66,8490.66,8490.66,8490.66,772000000
2008/3/21,10:02:00,8486.38,8486.38,8486.38,8486.38,616000000
2008/3/21,10:03:00,8481.60,8481.60,8481.60,8481.60,560000000
2008/3/21,10:04:00,8481.15,8481.15,8481.15,8481.15,452000000
2008/3/21,10:05:00,8476.93,8476.93,8476.93,8476.93,404000000
2008/3/21,10:06:00,8473.99,8473.99,8473.99,8473.99,523000000
2008/3/21,10:07:00,8470.29,8470.29,8470.29,8470.29,342000000
2008/3/21,10:08:00,8469.18,8469.18,8469.18,8469.18,416000000
2008/3/21,10:09:00,8468.85,8468.85,8468.85,8468.85,378000000
2008/3/21,10:10:00,8466.80,8466.80,8466.80,8466.80,274000000
2008/3/21,10:11:00,8465.43,8465.43,8465.43,8465.43,368000000
2008/3/21,10:12:00,8465.39,8465.39,8465.39,8465.39,245000000
2008/3/21,10:13:00,8465.54,8465.54,8465.54,8465.54,409000000
2008/3/21,10:14:00,8465.12,8465.12,8465.12,8465.12,317000000
2008/3/21,10:15:00,8465.88,8465.88,8465.88,8465.88,327000000
2008/3/21,10:16:00,8467.55,8467.55,8467.55,8467.55,385000000
2008/3/21,10:17:00,8473.77,8473.77,8473.77,8473.77,415000000
2008/3/21,10:18:00,8477.24,8477.24,8477.24,8477.24,540000000
2008/3/21,10:19:00,8486.13,8486.13,8486.13,8486.13,662000000
2008/3/21,10:20:00,8487.89,8487.89,8487.89,8487.89,500000000
2008/3/21,10:21:00,8486.90,8486.90,8486.90,8486.90,763000000
2008/3/21,10:22:00,8486.14,8486.14,8486.14,8486.14,413000000
2008/3/21,10:23:00,8486.03,8486.03,8486.03,8486.03,522000000
2008/3/21,10:24:00,8484.46,8484.46,8484.46,8484.46,481000000
2008/3/21,10:25:00,8482.23,8482.23,8482.23,8482.23,367000000
2008/3/21,10:26:00,8479.17,8479.17,8479.17,8479.17,455000000
2008/3/21,10:27:00,8478.65,8478.65,8478.65,8478.65,294000000
2008/3/21,10:28:00,8477.05,8477.05,8477.05,8477.05,387000000
2008/3/21,10:29:00,8476.23,8476.23,8476.23,8476.23,357000000
2008/3/21,10:30:00,8475.07,8475.07,8475.07,8475.07,266000000
2008/3/21,10:31:00,8470.57,8470.57,8470.57,8470.57,415000000
2008/3/21,10:32:00,8471.14,8471.14,8471.14,8471.14,287000000
2008/3/21,10:33:00,8470.00,8470.00,8470.00,8470.00,398000000
2008/3/21,10:34:00,8470.03,8470.03,8470.03,8470.03,298000000
2008/3/21,10:35:00,8471.81,8471.81,8471.81,8471.81,250000000
2008/3/21,10:36:00,8469.16,8469.16,8469.16,8469.16,346000000
2008/3/21,10:37:00,8469.27,8469.27,8469.27,8469.27,271000000
2008/3/21,10:38:00,8472.79,8472.79,8472.79,8472.79,459000000
2008/3/21,10:39:00,8482.63,8482.63,8482.63,8482.63,469000000
2008/3/21,10:40:00,8488.41,8488.41,8488.41,8488.41,623000000
2008/3/21,10:41:00,8495.45,8495.45,8495.45,8495.45,982000000
2008/3/21,10:42:00,8500.83,8500.83,8500.83,8500.83,555000000
2008/3/21,10:43:00,8498.85,8498.85,8498.85,8498.85,706000000
2008/3/21,10:44:00,8495.89,8495.89,8495.89,8495.89,511000000
2008/3/21,10:45:00,8495.85,8495.85,8495.85,8495.85,391000000
2008/3/21,10:46:00,8494.20,8494.20,8494.20,8494.20,513000000
2008/3/21,10:47:00,8492.88,8492.88,8492.88,8492.88,349000000
2008/3/21,10:48:00,8492.89,8492.89,8492.89,8492.89,413000000
2008/3/21,10:49:00,8492.18,8492.18,8492.18,8492.18,478000000
2008/3/21,10:50:00,8499.08,8499.08,8499.08,8499.08,433000000
2008/3/21,10:51:00,8509.73,8509.73,8509.73,8509.73,1116000000
2008/3/21,10:52:00,8513.33,8513.33,8513.33,8513.33,995000000
2008/3/21,10:53:00,8518.30,8518.30,8518.30,8518.30,772000000
2008/3/21,10:54:00,8523.50,8523.50,8523.50,8523.50,894000000
2008/3/21,10:55:00,8524.70,8524.70,8524.70,8524.70,721000000
2008/3/21,10:56:00,8529.13,8529.13,8529.13,8529.13,971000000
2008/3/21,10:57:00,8524.79,8524.79,8524.79,8524.79,502000000
2008/3/21,10:58:00,8520.95,8520.95,8520.95,8520.95,619000000
2008/3/21,10:59:00,8516.17,8516.17,8516.17,8516.17,445000000
2008/3/21,11:00:00,8515.69,8515.69,8515.69,8515.69,356000000
2008/3/21,11:01:00,8522.18,8522.18,8522.18,8522.18,628000000
2008/3/21,11:02:00,8521.80,8521.80,8521.80,8521.80,320000000
2008/3/21,11:03:00,8527.40,8527.40,8527.40,8527.40,562000000
2008/3/21,11:04:00,8532.34,8532.34,8532.34,8532.34,822000000
2008/3/21,11:05:00,8539.91,8539.91,8539.91,8539.91,881000000
2008/3/21,11:06:00,8538.91,8538.91,8538.91,8538.91,757000000
2008/3/21,11:07:00,8532.84,8532.84,8532.84,8532.84,437000000
2008/3/21,11:08:00,8527.53,8527.53,8527.53,8527.53,497000000
2008/3/21,11:09:00,8530.55,8530.55,8530.55,8530.55,514000000
2008/3/21,11:10:00,8525.98,8525.98,8525.98,8525.98,420000000
2008/3/21,11:11:00,8522.50,8522.50,8522.50,8522.50,585000000
2008/3/21,11:12:00,8519.06,8519.06,8519.06,8519.06,360000000
2008/3/21,11:13:00,8519.14,8519.14,8519.14,8519.14,532000000
2008/3/21,11:14:00,8514.35,8514.35,8514.35,8514.35,383000000
2008/3/21,11:15:00,8513.01,8513.01,8513.01,8513.01,375000000
2008/3/21,11:16:00,8514.88,8514.88,8514.88,8514.88,529000000
2008/3/21,11:17:00,8516.45,8516.45,8516.45,8516.45,492000000
2008/3/21,11:18:00,8517.91,8517.91,8517.91,8517.91,494000000
2008/3/21,11:19:00,8518.36,8518.36,8518.36,8518.36,458000000
2008/3/21,11:20:00,8514.25,8514.25,8514.25,8514.25,299000000
2008/3/21,11:21:00,8512.43,8512.43,8512.43,8512.43,403000000
2008/3/21,11:22:00,8513.41,8513.41,8513.41,8513.41,274000000
2008/3/21,11:23:00,8514.48,8514.48,8514.48,8514.48,385000000
2008/3/21,11:24:00,8517.84,8517.84,8517.84,8517.84,442000000
2008/3/21,11:25:00,8521.97,8521.97,8521.97,8521.97,415000000
2008/3/21,11:26:00,8521.08,8521.08,8521.08,8521.08,484000000
2008/3/21,11:27:00,8520.48,8520.48,8520.48,8520.48,365000000
2008/3/21,11:28:00,8523.11,8523.11,8523.11,8523.11,448000000
2008/3/21,11:29:00,8526.60,8526.60,8526.60,8526.60,489000000
2008/3/21,11:30:00,8528.25,8528.25,8528.25,8528.25,377000000
2008/3/21,11:31:00,8525.94,8525.94,8525.94,8525.94,533000000
2008/3/21,11:32:00,8531.01,8531.01,8531.01,8531.01,425000000
2008/3/21,11:33:00,8532.31,8532.31,8532.31,8532.31,725000000
2008/3/21,11:34:00,8531.83,8531.83,8531.83,8531.83,698000000
2008/3/21,11:35:00,8531.37,8531.37,8531.37,8531.37,501000000
2008/3/21,11:36:00,8533.31,8533.31,8533.31,8533.31,702000000
2008/3/21,11:37:00,8534.80,8534.80,8534.80,8534.80,497000000
2008/3/21,11:38:00,8529.89,8529.89,8529.89,8529.89,598000000
2008/3/21,11:39:00,8529.12,8529.12,8529.12,8529.12,442000000
2008/3/21,11:40:00,8527.62,8527.62,8527.62,8527.62,375000000
2008/3/21,11:41:00,8524.55,8524.55,8524.55,8524.55,470000000
2008/3/21,11:42:00,8522.13,8522.13,8522.13,8522.13,428000000
2008/3/21,11:43:00,8521.29,8521.29,8521.29,8521.29,515000000
2008/3/21,11:44:00,8518.24,8518.24,8518.24,8518.24,370000000
2008/3/21,11:45:00,8517.32,8517.32,8517.32,8517.32,317000000
2008/3/21,11:46:00,8513.92,8513.92,8513.92,8513.92,450000000
2008/3/21,11:47:00,8512.36,8512.36,8512.36,8512.36,289000000
2008/3/21,11:48:00,8509.58,8509.58,8509.58,8509.58,417000000
2008/3/21,11:49:00,8508.48,8508.48,8508.48,8508.48,344000000
2008/3/21,11:50:00,8507.10,8507.10,8507.10,8507.10,416000000
2008/3/21,11:51:00,8502.93,8502.93,8502.93,8502.93,482000000
2008/3/21,11:52:00,8500.42,8500.42,8500.42,8500.42,318000000
2008/3/21,11:53:00,8497.21,8497.21,8497.21,8497.21,434000000
2008/3/21,11:54:00,8498.26,8498.26,8498.26,8498.26,331000000
2008/3/21,11:55:00,8497.24,8497.24,8497.24,8497.24,356000000
2008/3/21,11:56:00,8497.66,8497.66,8497.66,8497.66,472000000
2008/3/21,11:57:00,8503.28,8503.28,8503.28,8503.28,405000000
2008/3/21,11:58:00,8506.93,8506.93,8506.93,8506.93,477000000
2008/3/21,11:59:00,8512.17,8512.17,8512.17,8512.17,452000000
2008/3/21,12:00:00,8515.25,8515.25,8515.25,8515.25,398000000
2008/3/21,12:01:00,8517.55,8517.55,8517.55,8517.55,431000000
2008/3/21,12:02:00,8517.70,8517.70,8517.70,8517.70,366000000
2008/3/21,12:03:00,8518.59,8518.59,8518.59,8518.59,474000000
2008/3/21,12:04:00,8518.36,8518.36,8518.36,8518.36,350000000
2008/3/21,12:05:00,8518.25,8518.25,8518.25,8518.25,353000000
2008/3/21,12:06:00,8517.51,8517.51,8517.51,8517.51,384000000
2008/3/21,12:07:00,8515.85,8515.85,8515.85,8515.85,347000000
2008/3/21,12:08:00,8514.54,8514.54,8514.54,8514.54,351000000
2008/3/21,12:09:00,8513.22,8513.22,8513.22,8513.22,329000000
2008/3/21,12:10:00,8510.21,8510.21,8510.21,8510.21,353000000
2008/3/21,12:11:00,8504.01,8504.01,8504.01,8504.01,419000000
2008/3/21,12:12:00,8501.52,8501.52,8501.52,8501.52,344000000
2008/3/21,12:13:00,8498.18,8498.18,8498.18,8498.18,477000000
2008/3/21,12:14:00,8496.94,8496.94,8496.94,8496.94,339000000
2008/3/21,12:15:00,8491.79,8491.79,8491.79,8491.79,326000000
2008/3/21,12:16:00,8487.03,8487.03,8487.03,8487.03,479000000
2008/3/21,12:17:00,8487.16,8487.16,8487.16,8487.16,466000000
2008/3/21,12:18:00,8480.53,8480.53,8480.53,8480.53,514000000
2008/3/21,12:19:00,8479.94,8479.94,8479.94,8479.94,400000000
2008/3/21,12:20:00,8480.83,8480.83,8480.83,8480.83,394000000
2008/3/21,12:21:00,8496.07,8496.07,8496.07,8496.07,733000000
2008/3/21,12:22:00,8498.29,8498.29,8498.29,8498.29,326000000
2008/3/21,12:23:00,8497.72,8497.72,8497.72,8497.72,416000000
2008/3/21,12:24:00,8499.12,8499.12,8499.12,8499.12,279000000
2008/3/21,12:25:00,8504.74,8504.74,8504.74,8504.74,370000000
2008/3/21,12:26:00,8506.93,8506.93,8506.93,8506.93,510000000
2008/3/21,12:27:00,8508.03,8508.03,8508.03,8508.03,334000000
2008/3/21,12:28:00,8506.92,8506.92,8506.92,8506.92,381000000
2008/3/21,12:29:00,8506.45,8506.45,8506.45,8506.45,326000000
2008/3/21,12:30:00,8506.01,8506.01,8506.01,8506.01,281000000
2008/3/21,12:31:00,8502.62,8502.62,8502.62,8502.62,423000000
2008/3/21,12:32:00,8499.03,8499.03,8499.03,8499.03,225000000
2008/3/21,12:33:00,8498.18,8498.18,8498.18,8498.18,344000000
2008/3/21,12:34:00,8498.16,8498.16,8498.16,8498.16,306000000
2008/3/21,12:35:00,8498.23,8498.23,8498.23,8498.23,340000000
2008/3/21,12:36:00,8499.74,8499.74,8499.74,8499.74,429000000
2008/3/21,12:37:00,8496.25,8496.25,8496.25,8496.25,291000000
2008/3/21,12:38:00,8497.58,8497.58,8497.58,8497.58,440000000
2008/3/21,12:39:00,8507.18,8507.18,8507.18,8507.18,482000000
2008/3/21,12:40:00,8510.70,8510.70,8510.70,8510.70,370000000
2008/3/21,12:41:00,8512.10,8512.10,8512.10,8512.10,482000000
2008/3/21,12:42:00,8513.28,8513.28,8513.28,8513.28,481000000
2008/3/21,12:43:00,8518.04,8518.04,8518.04,8518.04,593000000
2008/3/21,12:44:00,8521.38,8521.38,8521.38,8521.38,476000000
2008/3/21,12:45:00,8521.23,8521.23,8521.23,8521.23,430000000
2008/3/21,12:46:00,8517.49,8517.49,8517.49,8517.49,527000000
2008/3/21,12:47:00,8516.98,8516.98,8516.98,8516.98,344000000
2008/3/21,12:48:00,8524.59,8524.59,8524.59,8524.59,706000000
2008/3/21,12:49:00,8527.62,8527.62,8527.62,8527.62,605000000
2008/3/21,12:50:00,8530.26,8530.26,8530.26,8530.26,685000000
2008/3/21,12:51:00,8530.62,8530.62,8530.62,8530.62,662000000
2008/3/21,12:52:00,8532.83,8532.83,8532.83,8532.83,522000000
2008/3/21,12:53:00,8532.12,8532.12,8532.12,8532.12,798000000
2008/3/21,12:54:00,8532.26,8532.26,8532.26,8532.26,507000000
2008/3/21,12:55:00,8528.99,8528.99,8528.99,8528.99,441000000
2008/3/21,12:56:00,8529.43,8529.43,8529.43,8529.43,634000000
2008/3/21,12:57:00,8528.50,8528.50,8528.50,8528.50,413000000
2008/3/21,12:58:00,8524.89,8524.89,8524.89,8524.89,541000000
2008/3/21,12:59:00,8522.56,8522.56,8522.56,8522.56,510000000
2008/3/21,13:00:00,8518.96,8518.96,8518.96,8518.96,487000000
2008/3/21,13:01:00,8517.00,8517.00,8517.00,8517.00,641000000
2008/3/21,13:02:00,8512.81,8512.81,8512.81,8512.81,496000000
2008/3/21,13:03:00,8508.25,8508.25,8508.25,8508.25,681000000
2008/3/21,13:04:00,8501.88,8501.88,8501.88,8501.88,617000000
2008/3/21,13:05:00,8496.04,8496.04,8496.04,8496.04,556000000
2008/3/21,13:06:00,8493.77,8493.77,8493.77,8493.77,909000000
2008/3/21,13:07:00,8493.41,8493.41,8493.41,8493.41,645000000
2008/3/21,13:08:00,8498.72,8498.72,8498.72,8498.72,806000000
2008/3/21,13:09:00,8502.29,8502.29,8502.29,8502.29,810000000
2008/3/21,13:10:00,8509.91,8509.91,8509.91,8509.91,629000000
2008/3/21,13:11:00,8511.16,8511.16,8511.16,8511.16,819000000
2008/3/21,13:12:00,8510.07,8510.07,8510.07,8510.07,465000000
2008/3/21,13:13:00,8513.17,8513.17,8513.17,8513.17,703000000
2008/3/21,13:14:00,8509.62,8509.62,8509.62,8509.62,625000000
2008/3/21,13:15:00,8506.75,8506.75,8506.75,8506.75,586000000
2008/3/21,13:16:00,8502.25,8502.25,8502.25,8502.25,849000000
2008/3/21,13:17:00,8499.60,8499.60,8499.60,8499.60,672000000
2008/3/21,13:18:00,8498.34,8498.34,8498.34,8498.34,965000000
2008/3/21,13:19:00,8504.30,8504.30,8504.30,8504.30,1056000000
2008/3/21,13:20:00,8506.82,8506.82,8506.82,8506.82,910000000
2008/3/21,13:21:00,8506.20,8506.20,8506.20,8506.20,1074000000
2008/3/21,13:22:00,8503.04,8503.04,8503.04,8503.04,752000000
2008/3/21,13:23:00,8508.07,8508.07,8508.07,8508.07,1198000000
2008/3/21,13:24:00,8512.74,8512.74,8512.74,8512.74,1371000064
2008/3/21,13:25:00,8518.02,8518.02,8518.02,8518.02,1432999936
2008/3/21,13:26:00,8518.02,8518.02,8518.02,8518.02,0
2008/3/21,13:27:00,8518.02,8518.02,8518.02,8518.02,0
2008/3/21,13:28:00,8518.02,8518.02,8518.02,8518.02,0
2008/3/21,13:29:00,8518.02,8518.02,8518.02,8518.02,0
2008/3/21,13:30:00,8524.99,8524.99,8524.99,8524.99,234065920
2008/3/24,09:01:00,9049.23,9049.23,9049.23,9049.23,2379259904
2008/3/24,09:02:00,9017.75,9017.75,9017.75,9017.75,579032576
2008/3/24,09:03:00,8994.83,8994.83,8994.83,8994.83,53032960
2008/3/24,09:04:00,9007.97,9007.97,9007.97,9007.97,3316999936
2008/3/24,09:05:00,9000.49,9000.49,9000.49,9000.49,2963000064
2008/3/24,09:06:00,8994.67,8994.67,8994.67,8994.67,2742000128
2008/3/24,09:07:00,8987.22,8987.22,8987.22,8987.22,3712000000
2008/3/24,09:08:00,8969.72,8969.72,8969.72,8969.72,3374000128
2008/3/24,09:09:00,8956.66,8956.66,8956.66,8956.66,2520999936
2008/3/24,09:10:00,8950.55,8950.55,8950.55,8950.55,2543000064
2008/3/24,09:11:00,8948.65,8948.65,8948.65,8948.65,3411000064
2008/3/24,09:12:00,8937.34,8937.34,8937.34,8937.34,2286000128
2008/3/24,09:13:00,8925.12,8925.12,8925.12,8925.12,2368999936
2008/3/24,09:14:00,8925.41,8925.41,8925.41,8925.41,1986000000
2008/3/24,09:15:00,8927.43,8927.43,8927.43,8927.43,2422000128
2008/3/24,09:16:00,8923.86,8923.86,8923.86,8923.86,2340000000
2008/3/24,09:17:00,8921.07,8921.07,8921.07,8921.07,1843000064
2008/3/24,09:18:00,8921.75,8921.75,8921.75,8921.75,2070000000
2008/3/24,09:19:00,8922.73,8922.73,8922.73,8922.73,1788999936
2008/3/24,09:20:00,8920.83,8920.83,8920.83,8920.83,1763000064
2008/3/24,09:21:00,8918.52,8918.52,8918.52,8918.52,1540000000
2008/3/24,09:22:00,8923.82,8923.82,8923.82,8923.82,1776999936
2008/3/24,09:23:00,8928.66,8928.66,8928.66,8928.66,1646000000
2008/3/24,09:24:00,8927.07,8927.07,8927.07,8927.07,1384000000
2008/3/24,09:25:00,8933.59,8933.59,8933.59,8933.59,1755000064
2008/3/24,09:26:00,8935.05,8935.05,8935.05,8935.05,1560000000
2008/3/24,09:27:00,8939.00,8939.00,8939.00,8939.00,1480000000
2008/3/24,09:28:00,8942.35,8942.35,8942.35,8942.35,1856999936
2008/3/24,09:29:00,8946.71,8946.71,8946.71,8946.71,1736999936
2008/3/24,09:30:00,8954.85,8954.85,8954.85,8954.85,1920000000
2008/3/24,09:31:00,8961.21,8961.21,8961.21,8961.21,1784999936
2008/3/24,09:32:00,8955.72,8955.72,8955.72,8955.72,1388999936
2008/3/24,09:33:00,8946.22,8946.22,8946.22,8946.22,1339000064
2008/3/24,09:34:00,8950.59,8950.59,8950.59,8950.59,1431000064
2008/3/24,09:35:00,8945.46,8945.46,8945.46,8945.46,1191000064
2008/3/24,09:36:00,8938.68,8938.68,8938.68,8938.68,1083000064
2008/3/24,09:37:00,8931.81,8931.81,8931.81,8931.81,1047000000
2008/3/24,09:38:00,8915.29,8915.29,8915.29,8915.29,978000000
2008/3/24,09:39:00,8905.51,8905.51,8905.51,8905.51,1248000000
2008/3/24,09:40:00,8892.45,8892.45,8892.45,8892.45,1252999936
2008/3/24,09:41:00,8881.45,8881.45,8881.45,8881.45,1664000000
2008/3/24,09:42:00,8881.54,8881.54,8881.54,8881.54,1246000000
2008/3/24,09:43:00,8877.62,8877.62,8877.62,8877.62,1698000000
2008/3/24,09:44:00,8878.03,8878.03,8878.03,8878.03,1124000000
2008/3/24,09:45:00,8880.90,8880.90,8880.90,8880.90,1328999936
2008/3/24,09:46:00,8877.42,8877.42,8877.42,8877.42,1148999936
2008/3/24,09:47:00,8873.87,8873.87,8873.87,8873.87,1035000000
2008/3/24,09:48:00,8878.01,8878.01,8878.01,8878.01,1360000000
2008/3/24,09:49:00,8885.09,8885.09,8885.09,8885.09,1332999936
2008/3/24,09:50:00,8885.39,8885.39,8885.39,8885.39,1228999936
2008/3/24,09:51:00,8889.95,8889.95,8889.95,8889.95,1172999936
2008/3/24,09:52:00,8884.66,8884.66,8884.66,8884.66,829000000
2008/3/24,09:53:00,8883.41,8883.41,8883.41,8883.41,1095000064
2008/3/24,09:54:00,8878.10,8878.10,8878.10,8878.10,925000000
2008/3/24,09:55:00,8871.44,8871.44,8871.44,8871.44,1080000000
2008/3/24,09:56:00,8861.20,8861.20,8861.20,8861.20,944000000
2008/3/24,09:57:00,8852.85,8852.85,8852.85,8852.85,869000000
2008/3/24,09:58:00,8852.10,8852.10,8852.10,8852.10,1648999936
2008/3/24,09:59:00,8860.06,8860.06,8860.06,8860.06,1266000000
2008/3/24,10:00:00,8863.72,8863.72,8863.72,8863.72,1198000000
2008/3/24,10:01:00,8874.91,8874.91,8874.91,8874.91,1222000000
2008/3/24,10:02:00,8871.50,8871.50,8871.50,8871.50,934000000
2008/3/24,10:03:00,8874.23,8874.23,8874.23,8874.23,1013000000
2008/3/24,10:04:00,8867.04,8867.04,8867.04,8867.04,882000000
2008/3/24,10:05:00,8870.44,8870.44,8870.44,8870.44,902000000
2008/3/24,10:06:00,8873.93,8873.93,8873.93,8873.93,1112000000
2008/3/24,10:07:00,8879.17,8879.17,8879.17,8879.17,968000000
2008/3/24,10:08:00,8878.19,8878.19,8878.19,8878.19,612000000
2008/3/24,10:09:00,8886.54,8886.54,8886.54,8886.54,847000000
2008/3/24,10:10:00,8887.97,8887.97,8887.97,8887.97,793000000
2008/3/24,10:11:00,8890.74,8890.74,8890.74,8890.74,642000000
2008/3/24,10:12:00,8891.45,8891.45,8891.45,8891.45,955000000
2008/3/24,10:13:00,8891.00,8891.00,8891.00,8891.00,814000000
2008/3/24,10:14:00,8886.14,8886.14,8886.14,8886.14,624000000
2008/3/24,10:15:00,8882.86,8882.86,8882.86,8882.86,763000000
2008/3/24,10:16:00,8882.19,8882.19,8882.19,8882.19,1030000000
2008/3/24,10:17:00,8883.52,8883.52,8883.52,8883.52,836000000
2008/3/24,10:18:00,8880.92,8880.92,8880.92,8880.92,745000000
2008/3/24,10:19:00,8880.01,8880.01,8880.01,8880.01,472000000
2008/3/24,10:20:00,8881.43,8881.43,8881.43,8881.43,659000000
2008/3/24,10:21:00,8875.46,8875.46,8875.46,8875.46,599000000
2008/3/24,10:22:00,8882.25,8882.25,8882.25,8882.25,721000000
2008/3/24,10:23:00,8886.48,8886.48,8886.48,8886.48,703000000
2008/3/24,10:24:00,8882.10,8882.10,8882.10,8882.10,459000000
2008/3/24,10:25:00,8883.63,8883.63,8883.63,8883.63,489000000
2008/3/24,10:26:00,8880.17,8880.17,8880.17,8880.17,606000000
2008/3/24,10:27:00,8875.19,8875.19,8875.19,8875.19,608000000
2008/3/24,10:28:00,8871.99,8871.99,8871.99,8871.99,631000000
2008/3/24,10:29:00,8866.38,8866.38,8866.38,8866.38,446000000
2008/3/24,10:30:00,8863.94,8863.94,8863.94,8863.94,591000000
2008/3/24,10:31:00,8863.80,8863.80,8863.80,8863.80,627000000
2008/3/24,10:32:00,8864.63,8864.63,8864.63,8864.63,590000000
2008/3/24,10:33:00,8866.75,8866.75,8866.75,8866.75,733000000
2008/3/24,10:34:00,8865.98,8865.98,8865.98,8865.98,785000000
2008/3/24,10:35:00,8865.34,8865.34,8865.34,8865.34,592000000
2008/3/24,10:36:00,8862.10,8862.10,8862.10,8862.10,524000000
2008/3/24,10:37:00,8860.21,8860.21,8860.21,8860.21,541000000
2008/3/24,10:38:00,8857.98,8857.98,8857.98,8857.98,567000000
2008/3/24,10:39:00,8856.76,8856.76,8856.76,8856.76,663000000
2008/3/24,10:40:00,8858.75,8858.75,8858.75,8858.75,531000000
2008/3/24,10:41:00,8854.22,8854.22,8854.22,8854.22,556000000
2008/3/24,10:42:00,8854.65,8854.65,8854.65,8854.65,542000000
2008/3/24,10:43:00,8855.85,8855.85,8855.85,8855.85,676000000
2008/3/24,10:44:00,8862.85,8862.85,8862.85,8862.85,530000000
2008/3/24,10:45:00,8866.38,8866.38,8866.38,8866.38,839000000
2008/3/24,10:46:00,8869.83,8869.83,8869.83,8869.83,710000000
2008/3/24,10:47:00,8872.31,8872.31,8872.31,8872.31,572000000
2008/3/24,10:48:00,8877.67,8877.67,8877.67,8877.67,776000000
2008/3/24,10:49:00,8878.00,8878.00,8878.00,8878.00,662000000
2008/3/24,10:50:00,8876.47,8876.47,8876.47,8876.47,579000000
2008/3/24,10:51:00,8872.78,8872.78,8872.78,8872.78,503000000
2008/3/24,10:52:00,8876.82,8876.82,8876.82,8876.82,494000000
2008/3/24,10:53:00,8871.07,8871.07,8871.07,8871.07,784000000
2008/3/24,10:54:00,8869.28,8869.28,8869.28,8869.28,587000000
2008/3/24,10:55:00,8864.97,8864.97,8864.97,8864.97,704000000
2008/3/24,10:56:00,8858.33,8858.33,8858.33,8858.33,695000000
2008/3/24,10:57:00,8853.20,8853.20,8853.20,8853.20,574000000
2008/3/24,10:58:00,8845.95,8845.95,8845.95,8845.95,716000000
2008/3/24,10:59:00,8843.80,8843.80,8843.80,8843.80,634000000
2008/3/24,11:00:00,8838.54,8838.54,8838.54,8838.54,754000000
2008/3/24,11:01:00,8835.37,8835.37,8835.37,8835.37,598000000
2008/3/24,11:02:00,8831.04,8831.04,8831.04,8831.04,581000000
2008/3/24,11:03:00,8825.93,8825.93,8825.93,8825.93,502000000
2008/3/24,11:04:00,8823.70,8823.70,8823.70,8823.70,517000000
2008/3/24,11:05:00,8821.62,8821.62,8821.62,8821.62,589000000
2008/3/24,11:06:00,8816.73,8816.73,8816.73,8816.73,628000000
2008/3/24,11:07:00,8823.41,8823.41,8823.41,8823.41,662000000
2008/3/24,11:08:00,8827.59,8827.59,8827.59,8827.59,632000000
2008/3/24,11:09:00,8826.95,8826.95,8826.95,8826.95,404000000
2008/3/24,11:10:00,8826.82,8826.82,8826.82,8826.82,520000000
2008/3/24,11:11:00,8826.27,8826.27,8826.27,8826.27,374000000
2008/3/24,11:12:00,8825.50,8825.50,8825.50,8825.50,347000000
2008/3/24,11:13:00,8820.86,8820.86,8820.86,8820.86,462000000
2008/3/24,11:14:00,8821.29,8821.29,8821.29,8821.29,421000000
2008/3/24,11:15:00,8815.52,8815.52,8815.52,8815.52,463000000
2008/3/24,11:16:00,8812.58,8812.58,8812.58,8812.58,678000000
2008/3/24,11:17:00,8809.18,8809.18,8809.18,8809.18,587000000
2008/3/24,11:18:00,8804.83,8804.83,8804.83,8804.83,607000000
2008/3/24,11:19:00,8801.58,8801.58,8801.58,8801.58,503000000
2008/3/24,11:20:00,8794.80,8794.80,8794.80,8794.80,624000000
2008/3/24,11:21:00,8787.79,8787.79,8787.79,8787.79,732000000
2008/3/24,11:22:00,8785.90,8785.90,8785.90,8785.90,766000000
2008/3/24,11:23:00,8782.37,8782.37,8782.37,8782.37,1088000000
2008/3/24,11:24:00,8781.02,8781.02,8781.02,8781.02,856000000
2008/3/24,11:25:00,8781.56,8781.56,8781.56,8781.56,1042000000
2008/3/24,11:26:00,8783.42,8783.42,8783.42,8783.42,954000000
2008/3/24,11:27:00,8786.13,8786.13,8786.13,8786.13,884000000
2008/3/24,11:28:00,8794.42,8794.42,8794.42,8794.42,1040000000
2008/3/24,11:29:00,8804.42,8804.42,8804.42,8804.42,1060000000
2008/3/24,11:30:00,8804.23,8804.23,8804.23,8804.23,911000000
2008/3/24,11:31:00,8805.30,8805.30,8805.30,8805.30,633000000
2008/3/24,11:32:00,8803.84,8803.84,8803.84,8803.84,733000000
2008/3/24,11:33:00,8805.77,8805.77,8805.77,8805.77,544000000
2008/3/24,11:34:00,8813.19,8813.19,8813.19,8813.19,587000000
2008/3/24,11:35:00,8816.97,8816.97,8816.97,8816.97,911000000
2008/3/24,11:36:00,8818.47,8818.47,8818.47,8818.47,627000000
2008/3/24,11:37:00,8821.46,8821.46,8821.46,8821.46,570000000
2008/3/24,11:38:00,8819.07,8819.07,8819.07,8819.07,593000000
2008/3/24,11:39:00,8817.20,8817.20,8817.20,8817.20,549000000
2008/3/24,11:40:00,8816.84,8816.84,8816.84,8816.84,394000000
2008/3/24,11:41:00,8816.50,8816.50,8816.50,8816.50,372000000
2008/3/24,11:42:00,8814.51,8814.51,8814.51,8814.51,478000000
2008/3/24,11:43:00,8811.81,8811.81,8811.81,8811.81,598000000
2008/3/24,11:44:00,8808.44,8808.44,8808.44,8808.44,319000000
2008/3/24,11:45:00,8809.34,8809.34,8809.34,8809.34,365000000
2008/3/24,11:46:00,8807.43,8807.43,8807.43,8807.43,374000000
2008/3/24,11:47:00,8802.58,8802.58,8802.58,8802.58,301000000
2008/3/24,11:48:00,8799.41,8799.41,8799.41,8799.41,317000000
2008/3/24,11:49:00,8806.87,8806.87,8806.87,8806.87,361000000
2008/3/24,11:50:00,8808.64,8808.64,8808.64,8808.64,336000000
2008/3/24,11:51:00,8809.72,8809.72,8809.72,8809.72,338000000
2008/3/24,11:52:00,8814.57,8814.57,8814.57,8814.57,356000000
2008/3/24,11:53:00,8819.45,8819.45,8819.45,8819.45,412000000
2008/3/24,11:54:00,8822.35,8822.35,8822.35,8822.35,377000000
2008/3/24,11:55:00,8822.48,8822.48,8822.48,8822.48,467000000
2008/3/24,11:56:00,8826.85,8826.85,8826.85,8826.85,518000000
2008/3/24,11:57:00,8830.87,8830.87,8830.87,8830.87,583000000
2008/3/24,11:58:00,8838.69,8838.69,8838.69,8838.69,720000000
2008/3/24,11:59:00,8841.78,8841.78,8841.78,8841.78,714000000
2008/3/24,12:00:00,8847.53,8847.53,8847.53,8847.53,908000000
2008/3/24,12:01:00,8850.27,8850.27,8850.27,8850.27,827000000
2008/3/24,12:02:00,8851.36,8851.36,8851.36,8851.36,797000000
2008/3/24,12:03:00,8852.24,8852.24,8852.24,8852.24,915000000
2008/3/24,12:04:00,8851.03,8851.03,8851.03,8851.03,576000000
2008/3/24,12:05:00,8848.58,8848.58,8848.58,8848.58,608000000
2008/3/24,12:06:00,8846.31,8846.31,8846.31,8846.31,445000000
2008/3/24,12:07:00,8843.62,8843.62,8843.62,8843.62,390000000
2008/3/24,12:08:00,8841.43,8841.43,8841.43,8841.43,477000000
2008/3/24,12:09:00,8838.16,8838.16,8838.16,8838.16,348000000
2008/3/24,12:10:00,8834.78,8834.78,8834.78,8834.78,386000000
2008/3/24,12:11:00,8835.47,8835.47,8835.47,8835.47,304000000
2008/3/24,12:12:00,8837.59,8837.59,8837.59,8837.59,358000000
2008/3/24,12:13:00,8831.50,8831.50,8831.50,8831.50,310000000
2008/3/24,12:14:00,8832.36,8832.36,8832.36,8832.36,346000000
2008/3/24,12:15:00,8830.15,8830.15,8830.15,8830.15,337000000
2008/3/24,12:16:00,8828.53,8828.53,8828.53,8828.53,250000000
2008/3/24,12:17:00,8826.78,8826.78,8826.78,8826.78,256000000
2008/3/24,12:18:00,8826.16,8826.16,8826.16,8826.16,325000000
2008/3/24,12:19:00,8824.96,8824.96,8824.96,8824.96,285000000
2008/3/24,12:20:00,8822.74,8822.74,8822.74,8822.74,355000000
2008/3/24,12:21:00,8823.29,8823.29,8823.29,8823.29,334000000
2008/3/24,12:22:00,8820.56,8820.56,8820.56,8820.56,290000000
2008/3/24,12:23:00,8820.43,8820.43,8820.43,8820.43,316000000
2008/3/24,12:24:00,8820.02,8820.02,8820.02,8820.02,312000000
2008/3/24,12:25:00,8825.81,8825.81,8825.81,8825.81,380000000
2008/3/24,12:26:00,8833.96,8833.96,8833.96,8833.96,455000000
2008/3/24,12:27:00,8839.20,8839.20,8839.20,8839.20,473000000
2008/3/24,12:28:00,8842.43,8842.43,8842.43,8842.43,410000000
2008/3/24,12:29:00,8841.49,8841.49,8841.49,8841.49,353000000
2008/3/24,12:30:00,8843.02,8843.02,8843.02,8843.02,452000000
2008/3/24,12:31:00,8845.51,8845.51,8845.51,8845.51,449000000
2008/3/24,12:32:00,8844.99,8844.99,8844.99,8844.99,452000000
2008/3/24,12:33:00,8841.53,8841.53,8841.53,8841.53,509000000
2008/3/24,12:34:00,8842.98,8842.98,8842.98,8842.98,375000000
2008/3/24,12:35:00,8841.33,8841.33,8841.33,8841.33,376000000
2008/3/24,12:36:00,8847.28,8847.28,8847.28,8847.28,390000000
2008/3/24,12:37:00,8854.65,8854.65,8854.65,8854.65,523000000
2008/3/24,12:38:00,8855.30,8855.30,8855.30,8855.30,589000000
2008/3/24,12:39:00,8860.62,8860.62,8860.62,8860.62,742000000
2008/3/24,12:40:00,8863.07,8863.07,8863.07,8863.07,796000000
2008/3/24,12:41:00,8862.81,8862.81,8862.81,8862.81,1220000000
2008/3/24,12:42:00,8868.74,8868.74,8868.74,8868.74,822000000
2008/3/24,12:43:00,8871.01,8871.01,8871.01,8871.01,781000000
2008/3/24,12:44:00,8869.80,8869.80,8869.80,8869.80,673000000
2008/3/24,12:45:00,8872.46,8872.46,8872.46,8872.46,729000000
2008/3/24,12:46:00,8872.02,8872.02,8872.02,8872.02,582000000
2008/3/24,12:47:00,8872.39,8872.39,8872.39,8872.39,522000000
2008/3/24,12:48:00,8870.96,8870.96,8870.96,8870.96,505000000
2008/3/24,12:49:00,8868.19,8868.19,8868.19,8868.19,428000000
2008/3/24,12:50:00,8868.04,8868.04,8868.04,8868.04,454000000
2008/3/24,12:51:00,8868.88,8868.88,8868.88,8868.88,469000000
2008/3/24,12:52:00,8869.73,8869.73,8869.73,8869.73,515000000
2008/3/24,12:53:00,8867.48,8867.48,8867.48,8867.48,530000000
2008/3/24,12:54:00,8868.98,8868.98,8868.98,8868.98,446000000
2008/3/24,12:55:00,8870.05,8870.05,8870.05,8870.05,496000000
2008/3/24,12:56:00,8869.57,8869.57,8869.57,8869.57,469000000
2008/3/24,12:57:00,8873.90,8873.90,8873.90,8873.90,541000000
2008/3/24,12:58:00,8878.30,8878.30,8878.30,8878.30,578000000
2008/3/24,12:59:00,8876.99,8876.99,8876.99,8876.99,482000000
2008/3/24,13:00:00,8879.53,8879.53,8879.53,8879.53,671000000
2008/3/24,13:01:00,8880.78,8880.78,8880.78,8880.78,487000000
2008/3/24,13:02:00,8878.95,8878.95,8878.95,8878.95,544000000
2008/3/24,13:03:00,8879.22,8879.22,8879.22,8879.22,573000000
2008/3/24,13:04:00,8878.23,8878.23,8878.23,8878.23,635000000
2008/3/24,13:05:00,8876.88,8876.88,8876.88,8876.88,531000000
2008/3/24,13:06:00,8875.30,8875.30,8875.30,8875.30,521000000
2008/3/24,13:07:00,8873.96,8873.96,8873.96,8873.96,539000000
2008/3/24,13:08:00,8870.20,8870.20,8870.20,8870.20,590000000
2008/3/24,13:09:00,8870.84,8870.84,8870.84,8870.84,534000000
2008/3/24,13:10:00,8869.21,8869.21,8869.21,8869.21,447000000
2008/3/24,13:11:00,8867.25,8867.25,8867.25,8867.25,466000000
2008/3/24,13:12:00,8864.76,8864.76,8864.76,8864.76,515000000
2008/3/24,13:13:00,8863.39,8863.39,8863.39,8863.39,471000000
2008/3/24,13:14:00,8858.42,8858.42,8858.42,8858.42,448000000
2008/3/24,13:15:00,8856.60,8856.60,8856.60,8856.60,534000000
2008/3/24,13:16:00,8856.24,8856.24,8856.24,8856.24,580000000
2008/3/24,13:17:00,8857.45,8857.45,8857.45,8857.45,478000000
2008/3/24,13:18:00,8856.21,8856.21,8856.21,8856.21,589000000
2008/3/24,13:19:00,8857.46,8857.46,8857.46,8857.46,636000000
2008/3/24,13:20:00,8863.00,8863.00,8863.00,8863.00,666000000
2008/3/24,13:21:00,8875.21,8875.21,8875.21,8875.21,883000000
2008/3/24,13:22:00,8874.10,8874.10,8874.10,8874.10,741000000
2008/3/24,13:23:00,8873.87,8873.87,8873.87,8873.87,800000000
2008/3/24,13:24:00,8873.96,8873.96,8873.96,8873.96,829000000
2008/3/24,13:25:00,8873.74,8873.74,8873.74,8873.74,1000000000
2008/3/24,13:26:00,8873.75,8873.75,8873.75,8873.75,0
2008/3/24,13:27:00,8873.75,8873.75,8873.75,8873.75,0
2008/3/24,13:28:00,8873.75,8873.75,8873.75,8873.75,0
2008/3/24,13:29:00,8873.75,8873.75,8873.75,8873.75,0
2008/3/24,13:30:00,8865.35,8865.35,8865.35,8865.35,2040032768
2008/3/25,09:01:00,8853.78,8853.78,8853.78,8853.78,138065920
2008/3/25,09:02:00,8830.17,8830.17,8830.17,8830.17,1595000064
2008/3/25,09:03:00,8819.31,8819.31,8819.31,8819.31,1932999936
2008/3/25,09:04:00,8806.62,8806.62,8806.62,8806.62,2235000064
2008/3/25,09:05:00,8799.21,8799.21,8799.21,8799.21,1571000064
2008/3/25,09:06:00,8805.18,8805.18,8805.18,8805.18,2391000064
2008/3/25,09:07:00,8810.70,8810.70,8810.70,8810.70,1500999936
2008/3/25,09:08:00,8828.30,8828.30,8828.30,8828.30,1656000000
2008/3/25,09:09:00,8845.78,8845.78,8845.78,8845.78,2078000000
2008/3/25,09:10:00,8855.44,8855.44,8855.44,8855.44,1672999936
2008/3/25,09:11:00,8853.85,8853.85,8853.85,8853.85,2135000064
2008/3/25,09:12:00,8854.31,8854.31,8854.31,8854.31,1444999936
2008/3/25,09:13:00,8840.80,8840.80,8840.80,8840.80,1408000000
2008/3/25,09:14:00,8831.62,8831.62,8831.62,8831.62,1478000000
2008/3/25,09:15:00,8826.64,8826.64,8826.64,8826.64,997000000
2008/3/25,09:16:00,8822.98,8822.98,8822.98,8822.98,1384000000
2008/3/25,09:17:00,8824.35,8824.35,8824.35,8824.35,1030000000
2008/3/25,09:18:00,8826.56,8826.56,8826.56,8826.56,1136000000
2008/3/25,09:19:00,8834.19,8834.19,8834.19,8834.19,1156000000
2008/3/25,09:20:00,8832.36,8832.36,8832.36,8832.36,897000000
2008/3/25,09:21:00,8841.62,8841.62,8841.62,8841.62,1608000000
2008/3/25,09:22:00,8839.49,8839.49,8839.49,8839.49,956000000
2008/3/25,09:23:00,8839.36,8839.36,8839.36,8839.36,1128999936
2008/3/25,09:24:00,8833.03,8833.03,8833.03,8833.03,1171000064
2008/3/25,09:25:00,8831.50,8831.50,8831.50,8831.50,800000000
2008/3/25,09:26:00,8825.99,8825.99,8825.99,8825.99,949000000
2008/3/25,09:27:00,8821.03,8821.03,8821.03,8821.03,807000000
2008/3/25,09:28:00,8823.39,8823.39,8823.39,8823.39,868000000
2008/3/25,09:29:00,8823.71,8823.71,8823.71,8823.71,821000000
2008/3/25,09:30:00,8825.66,8825.66,8825.66,8825.66,849000000
2008/3/25,09:31:00,8829.09,8829.09,8829.09,8829.09,1196000000
2008/3/25,09:32:00,8829.22,8829.22,8829.22,8829.22,813000000
2008/3/25,09:33:00,8832.90,8832.90,8832.90,8832.90,1031000000
2008/3/25,09:34:00,8835.22,8835.22,8835.22,8835.22,1146000000
2008/3/25,09:35:00,8838.33,8838.33,8838.33,8838.33,805000000
2008/3/25,09:36:00,8846.85,8846.85,8846.85,8846.85,1314000000
2008/3/25,09:37:00,8851.79,8851.79,8851.79,8851.79,924000000
2008/3/25,09:38:00,8855.02,8855.02,8855.02,8855.02,1146000000
2008/3/25,09:39:00,8859.64,8859.64,8859.64,8859.64,1142000000
2008/3/25,09:40:00,8862.54,8862.54,8862.54,8862.54,964000000
2008/3/25,09:41:00,8866.09,8866.09,8866.09,8866.09,1334000000
2008/3/25,09:42:00,8868.41,8868.41,8868.41,8868.41,927000000
2008/3/25,09:43:00,8874.93,8874.93,8874.93,8874.93,1028000000
2008/3/25,09:44:00,8886.09,8886.09,8886.09,8886.09,1519000064
2008/3/25,09:45:00,8887.79,8887.79,8887.79,8887.79,1107000064
2008/3/25,09:46:00,8892.51,8892.51,8892.51,8892.51,1567000064
2008/3/25,09:47:00,8899.26,8899.26,8899.26,8899.26,1180000000
2008/3/25,09:48:00,8897.92,8897.92,8897.92,8897.92,1188000000
2008/3/25,09:49:00,8894.19,8894.19,8894.19,8894.19,1126000000
2008/3/25,09:50:00,8887.84,8887.84,8887.84,8887.84,947000000
2008/3/25,09:51:00,8882.30,8882.30,8882.30,8882.30,1198000000
2008/3/25,09:52:00,8879.02,8879.02,8879.02,8879.02,861000000
2008/3/25,09:53:00,8873.87,8873.87,8873.87,8873.87,946000000
2008/3/25,09:54:00,8865.96,8865.96,8865.96,8865.96,790000000
2008/3/25,09:55:00,8863.33,8863.33,8863.33,8863.33,649000000
2008/3/25,09:56:00,8866.14,8866.14,8866.14,8866.14,990000000
2008/3/25,09:57:00,8863.68,8863.68,8863.68,8863.68,626000000
2008/3/25,09:58:00,8868.43,8868.43,8868.43,8868.43,917000000
2008/3/25,09:59:00,8870.46,8870.46,8870.46,8870.46,884000000
2008/3/25,10:00:00,8871.86,8871.86,8871.86,8871.86,587000000
2008/3/25,10:01:00,8871.69,8871.69,8871.69,8871.69,1028000000
2008/3/25,10:02:00,8868.80,8868.80,8868.80,8868.80,604000000
2008/3/25,10:03:00,8866.33,8866.33,8866.33,8866.33,816000000
2008/3/25,10:04:00,8861.45,8861.45,8861.45,8861.45,747000000
2008/3/25,10:05:00,8858.66,8858.66,8858.66,8858.66,589000000
2008/3/25,10:06:00,8849.91,8849.91,8849.91,8849.91,916000000
2008/3/25,10:07:00,8847.25,8847.25,8847.25,8847.25,619000000
2008/3/25,10:08:00,8842.41,8842.41,8842.41,8842.41,721000000
2008/3/25,10:09:00,8835.70,8835.70,8835.70,8835.70,725000000
2008/3/25,10:10:00,8832.45,8832.45,8832.45,8832.45,639000000
2008/3/25,10:11:00,8839.55,8839.55,8839.55,8839.55,958000000
2008/3/25,10:12:00,8837.28,8837.28,8837.28,8837.28,620000000
2008/3/25,10:13:00,8837.51,8837.51,8837.51,8837.51,708000000
2008/3/25,10:14:00,8834.38,8834.38,8834.38,8834.38,605000000
2008/3/25,10:15:00,8834.51,8834.51,8834.51,8834.51,480000000
2008/3/25,10:16:00,8836.64,8836.64,8836.64,8836.64,667000000
2008/3/25,10:17:00,8834.07,8834.07,8834.07,8834.07,510000000
2008/3/25,10:18:00,8832.16,8832.16,8832.16,8832.16,572000000
2008/3/25,10:19:00,8827.90,8827.90,8827.90,8827.90,448000000
2008/3/25,10:20:00,8823.01,8823.01,8823.01,8823.01,458000000
2008/3/25,10:21:00,8818.03,8818.03,8818.03,8818.03,703000000
2008/3/25,10:22:00,8815.29,8815.29,8815.29,8815.29,573000000
2008/3/25,10:23:00,8806.38,8806.38,8806.38,8806.38,813000000
2008/3/25,10:24:00,8806.72,8806.72,8806.72,8806.72,893000000
2008/3/25,10:25:00,8805.31,8805.31,8805.31,8805.31,735000000
2008/3/25,10:26:00,8802.71,8802.71,8802.71,8802.71,1066000000
2008/3/25,10:27:00,8813.49,8813.49,8813.49,8813.49,836000000
2008/3/25,10:28:00,8824.56,8824.56,8824.56,8824.56,996000000
2008/3/25,10:29:00,8824.46,8824.46,8824.46,8824.46,798000000
2008/3/25,10:30:00,8823.26,8823.26,8823.26,8823.26,470000000
2008/3/25,10:31:00,8831.67,8831.67,8831.67,8831.67,672000000
2008/3/25,10:32:00,8828.99,8828.99,8828.99,8828.99,400000000
2008/3/25,10:33:00,8828.63,8828.63,8828.63,8828.63,500000000
2008/3/25,10:34:00,8829.49,8829.49,8829.49,8829.49,448000000
2008/3/25,10:35:00,8823.97,8823.97,8823.97,8823.97,333000000
2008/3/25,10:36:00,8818.88,8818.88,8818.88,8818.88,523000000
2008/3/25,10:37:00,8810.69,8810.69,8810.69,8810.69,510000000
2008/3/25,10:38:00,8804.18,8804.18,8804.18,8804.18,669000000
2008/3/25,10:39:00,8793.19,8793.19,8793.19,8793.19,714000000
2008/3/25,10:40:00,8790.28,8790.28,8790.28,8790.28,568000000
2008/3/25,10:41:00,8783.10,8783.10,8783.10,8783.10,801000000
2008/3/25,10:42:00,8778.90,8778.90,8778.90,8778.90,732000000
2008/3/25,10:43:00,8773.33,8773.33,8773.33,8773.33,984000000
2008/3/25,10:44:00,8766.94,8766.94,8766.94,8766.94,897000000
2008/3/25,10:45:00,8761.01,8761.01,8761.01,8761.01,732000000
2008/3/25,10:46:00,8769.26,8769.26,8769.26,8769.26,999000000
2008/3/25,10:47:00,8773.70,8773.70,8773.70,8773.70,709000000
2008/3/25,10:48:00,8775.00,8775.00,8775.00,8775.00,742000000
2008/3/25,10:49:00,8782.90,8782.90,8782.90,8782.90,575000000
2008/3/25,10:50:00,8779.30,8779.30,8779.30,8779.30,432000000
2008/3/25,10:51:00,8779.70,8779.70,8779.70,8779.70,524000000
2008/3/25,10:52:00,8779.09,8779.09,8779.09,8779.09,381000000
2008/3/25,10:53:00,8777.48,8777.48,8777.48,8777.48,465000000
2008/3/25,10:54:00,8775.42,8775.42,8775.42,8775.42,412000000
2008/3/25,10:55:00,8774.61,8774.61,8774.61,8774.61,313000000
2008/3/25,10:56:00,8774.71,8774.71,8774.71,8774.71,441000000
2008/3/25,10:57:00,8771.11,8771.11,8771.11,8771.11,330000000
2008/3/25,10:58:00,8770.20,8770.20,8770.20,8770.20,464000000
2008/3/25,10:59:00,8772.99,8772.99,8772.99,8772.99,366000000
2008/3/25,11:00:00,8778.49,8778.49,8778.49,8778.49,493000000
2008/3/25,11:01:00,8789.96,8789.96,8789.96,8789.96,753000000
2008/3/25,11:02:00,8795.42,8795.42,8795.42,8795.42,477000000
2008/3/25,11:03:00,8804.97,8804.97,8804.97,8804.97,823000000
2008/3/25,11:04:00,8810.79,8810.79,8810.79,8810.79,696000000
2008/3/25,11:05:00,8812.04,8812.04,8812.04,8812.04,692000000
2008/3/25,11:06:00,8812.15,8812.15,8812.15,8812.15,776000000
2008/3/25,11:07:00,8808.57,8808.57,8808.57,8808.57,550000000
2008/3/25,11:08:00,8806.88,8806.88,8806.88,8806.88,724000000
2008/3/25,11:09:00,8801.99,8801.99,8801.99,8801.99,417000000
2008/3/25,11:10:00,8799.59,8799.59,8799.59,8799.59,401000000
2008/3/25,11:11:00,8795.44,8795.44,8795.44,8795.44,540000000
2008/3/25,11:12:00,8792.36,8792.36,8792.36,8792.36,373000000
2008/3/25,11:13:00,8790.00,8790.00,8790.00,8790.00,555000000
2008/3/25,11:14:00,8786.10,8786.10,8786.10,8786.10,441000000
2008/3/25,11:15:00,8783.85,8783.85,8783.85,8783.85,371000000
2008/3/25,11:16:00,8779.68,8779.68,8779.68,8779.68,591000000
2008/3/25,11:17:00,8781.20,8781.20,8781.20,8781.20,377000000
2008/3/25,11:18:00,8780.60,8780.60,8780.60,8780.60,583000000
2008/3/25,11:19:00,8781.56,8781.56,8781.56,8781.56,378000000
2008/3/25,11:20:00,8789.39,8789.39,8789.39,8789.39,489000000
2008/3/25,11:21:00,8801.35,8801.35,8801.35,8801.35,727000000
2008/3/25,11:22:00,8809.56,8809.56,8809.56,8809.56,571000000
2008/3/25,11:23:00,8811.47,8811.47,8811.47,8811.47,577000000
2008/3/25,11:24:00,8811.49,8811.49,8811.49,8811.49,467000000
2008/3/25,11:25:00,8809.33,8809.33,8809.33,8809.33,383000000
2008/3/25,11:26:00,8806.29,8806.29,8806.29,8806.29,517000000
2008/3/25,11:27:00,8807.88,8807.88,8807.88,8807.88,350000000
2008/3/25,11:28:00,8806.37,8806.37,8806.37,8806.37,443000000
2008/3/25,11:29:00,8801.86,8801.86,8801.86,8801.86,347000000
2008/3/25,11:30:00,8802.85,8802.85,8802.85,8802.85,355000000
2008/3/25,11:31:00,8804.79,8804.79,8804.79,8804.79,478000000
2008/3/25,11:32:00,8810.54,8810.54,8810.54,8810.54,659000000
2008/3/25,11:33:00,8817.45,8817.45,8817.45,8817.45,836000000
2008/3/25,11:34:00,8823.94,8823.94,8823.94,8823.94,851000000
2008/3/25,11:35:00,8822.74,8822.74,8822.74,8822.74,589000000
2008/3/25,11:36:00,8821.93,8821.93,8821.93,8821.93,605000000
2008/3/25,11:37:00,8821.42,8821.42,8821.42,8821.42,476000000
2008/3/25,11:38:00,8820.20,8820.20,8820.20,8820.20,550000000
2008/3/25,11:39:00,8819.57,8819.57,8819.57,8819.57,439000000
2008/3/25,11:40:00,8819.25,8819.25,8819.25,8819.25,394000000
2008/3/25,11:41:00,8819.27,8819.27,8819.27,8819.27,506000000
2008/3/25,11:42:00,8817.85,8817.85,8817.85,8817.85,374000000
2008/3/25,11:43:00,8817.38,8817.38,8817.38,8817.38,482000000
2008/3/25,11:44:00,8821.46,8821.46,8821.46,8821.46,404000000
2008/3/25,11:45:00,8825.08,8825.08,8825.08,8825.08,704000000
2008/3/25,11:46:00,8825.91,8825.91,8825.91,8825.91,685000000
2008/3/25,11:47:00,8826.12,8826.12,8826.12,8826.12,446000000
2008/3/25,11:48:00,8830.60,8830.60,8830.60,8830.60,586000000
2008/3/25,11:49:00,8835.36,8835.36,8835.36,8835.36,575000000
2008/3/25,11:50:00,8835.51,8835.51,8835.51,8835.51,651000000
2008/3/25,11:51:00,8837.99,8837.99,8837.99,8837.99,799000000
2008/3/25,11:52:00,8840.22,8840.22,8840.22,8840.22,493000000
2008/3/25,11:53:00,8839.51,8839.51,8839.51,8839.51,689000000
2008/3/25,11:54:00,8840.09,8840.09,8840.09,8840.09,637000000
2008/3/25,11:55:00,8838.43,8838.43,8838.43,8838.43,521000000
2008/3/25,11:56:00,8835.70,8835.70,8835.70,8835.70,551000000
2008/3/25,11:57:00,8833.56,8833.56,8833.56,8833.56,373000000
2008/3/25,11:58:00,8830.43,8830.43,8830.43,8830.43,505000000
2008/3/25,11:59:00,8827.38,8827.38,8827.38,8827.38,327000000
2008/3/25,12:00:00,8824.48,8824.48,8824.48,8824.48,394000000
2008/3/25,12:01:00,8819.34,8819.34,8819.34,8819.34,423000000
2008/3/25,12:02:00,8815.31,8815.31,8815.31,8815.31,302000000
2008/3/25,12:03:00,8811.48,8811.48,8811.48,8811.48,462000000
2008/3/25,12:04:00,8808.52,8808.52,8808.52,8808.52,370000000
2008/3/25,12:05:00,8801.65,8801.65,8801.65,8801.65,396000000
2008/3/25,12:06:00,8800.21,8800.21,8800.21,8800.21,406000000
2008/3/25,12:07:00,8800.22,8800.22,8800.22,8800.22,300000000
2008/3/25,12:08:00,8796.23,8796.23,8796.23,8796.23,558000000
2008/3/25,12:09:00,8798.52,8798.52,8798.52,8798.52,400000000
2008/3/25,12:10:00,8796.36,8796.36,8796.36,8796.36,418000000
2008/3/25,12:11:00,8797.73,8797.73,8797.73,8797.73,436000000
2008/3/25,12:12:00,8796.29,8796.29,8796.29,8796.29,283000000
2008/3/25,12:13:00,8794.91,8794.91,8794.91,8794.91,425000000
2008/3/25,12:14:00,8794.66,8794.66,8794.66,8794.66,305000000
2008/3/25,12:15:00,8792.59,8792.59,8792.59,8792.59,345000000
2008/3/25,12:16:00,8789.35,8789.35,8789.35,8789.35,521000000
2008/3/25,12:17:00,8791.01,8791.01,8791.01,8791.01,375000000
2008/3/25,12:18:00,8787.56,8787.56,8787.56,8787.56,464000000
2008/3/25,12:19:00,8788.87,8788.87,8788.87,8788.87,382000000
2008/3/25,12:20:00,8788.91,8788.91,8788.91,8788.91,403000000
2008/3/25,12:21:00,8791.56,8791.56,8791.56,8791.56,432000000
2008/3/25,12:22:00,8798.87,8798.87,8798.87,8798.87,508000000
2008/3/25,12:23:00,8800.55,8800.55,8800.55,8800.55,486000000
2008/3/25,12:24:00,8800.39,8800.39,8800.39,8800.39,371000000
2008/3/25,12:25:00,8798.63,8798.63,8798.63,8798.63,286000000
2008/3/25,12:26:00,8796.40,8796.40,8796.40,8796.40,410000000
2008/3/25,12:27:00,8794.19,8794.19,8794.19,8794.19,293000000
2008/3/25,12:28:00,8798.15,8798.15,8798.15,8798.15,507000000
2008/3/25,12:29:00,8801.49,8801.49,8801.49,8801.49,315000000
2008/3/25,12:30:00,8803.00,8803.00,8803.00,8803.00,481000000
2008/3/25,12:31:00,8803.00,8803.00,8803.00,8803.00,536000000
2008/3/25,12:32:00,8805.48,8805.48,8805.48,8805.48,300000000
2008/3/25,12:33:00,8804.80,8804.80,8804.80,8804.80,461000000
2008/3/25,12:34:00,8804.04,8804.04,8804.04,8804.04,455000000
2008/3/25,12:35:00,8802.46,8802.46,8802.46,8802.46,372000000
2008/3/25,12:36:00,8798.57,8798.57,8798.57,8798.57,372000000
2008/3/25,12:37:00,8797.00,8797.00,8797.00,8797.00,329000000
2008/3/25,12:38:00,8791.99,8791.99,8791.99,8791.99,402000000
2008/3/25,12:39:00,8790.94,8790.94,8790.94,8790.94,337000000
2008/3/25,12:40:00,8797.67,8797.67,8797.67,8797.67,600000000
2008/3/25,12:41:00,8803.59,8803.59,8803.59,8803.59,765000000
2008/3/25,12:42:00,8810.06,8810.06,8810.06,8810.06,528000000
2008/3/25,12:43:00,8810.46,8810.46,8810.46,8810.46,642000000
2008/3/25,12:44:00,8810.72,8810.72,8810.72,8810.72,420000000
2008/3/25,12:45:00,8811.22,8811.22,8811.22,8811.22,466000000
2008/3/25,12:46:00,8815.20,8815.20,8815.20,8815.20,892000000
2008/3/25,12:47:00,8817.58,8817.58,8817.58,8817.58,529000000
2008/3/25,12:48:00,8814.90,8814.90,8814.90,8814.90,636000000
2008/3/25,12:49:00,8816.28,8816.28,8816.28,8816.28,452000000
2008/3/25,12:50:00,8816.42,8816.42,8816.42,8816.42,441000000
2008/3/25,12:51:00,8818.18,8818.18,8818.18,8818.18,557000000
2008/3/25,12:52:00,8816.61,8816.61,8816.61,8816.61,370000000
2008/3/25,12:53:00,8816.17,8816.17,8816.17,8816.17,501000000
2008/3/25,12:54:00,8812.72,8812.72,8812.72,8812.72,455000000
2008/3/25,12:55:00,8809.64,8809.64,8809.64,8809.64,532000000
2008/3/25,12:56:00,8806.28,8806.28,8806.28,8806.28,626000000
2008/3/25,12:57:00,8801.93,8801.93,8801.93,8801.93,435000000
2008/3/25,12:58:00,8798.08,8798.08,8798.08,8798.08,528000000
2008/3/25,12:59:00,8795.22,8795.22,8795.22,8795.22,399000000
2008/3/25,13:00:00,8792.07,8792.07,8792.07,8792.07,455000000
2008/3/25,13:01:00,8789.61,8789.61,8789.61,8789.61,687000000
2008/3/25,13:02:00,8787.38,8787.38,8787.38,8787.38,521000000
2008/3/25,13:03:00,8781.43,8781.43,8781.43,8781.43,587000000
2008/3/25,13:04:00,8778.22,8778.22,8778.22,8778.22,534000000
2008/3/25,13:05:00,8774.35,8774.35,8774.35,8774.35,564000000
2008/3/25,13:06:00,8780.46,8780.46,8780.46,8780.46,799000000
2008/3/25,13:07:00,8784.15,8784.15,8784.15,8784.15,640000000
2008/3/25,13:08:00,8786.14,8786.14,8786.14,8786.14,722000000
2008/3/25,13:09:00,8786.19,8786.19,8786.19,8786.19,606000000
2008/3/25,13:10:00,8790.38,8790.38,8790.38,8790.38,542000000
2008/3/25,13:11:00,8797.13,8797.13,8797.13,8797.13,765000000
2008/3/25,13:12:00,8803.59,8803.59,8803.59,8803.59,747000000
2008/3/25,13:13:00,8808.88,8808.88,8808.88,8808.88,764000000
2008/3/25,13:14:00,8808.80,8808.80,8808.80,8808.80,681000000
2008/3/25,13:15:00,8807.39,8807.39,8807.39,8807.39,565000000
2008/3/25,13:16:00,8804.92,8804.92,8804.92,8804.92,776000000
2008/3/25,13:17:00,8801.80,8801.80,8801.80,8801.80,505000000
2008/3/25,13:18:00,8798.31,8798.31,8798.31,8798.31,624000000
2008/3/25,13:19:00,8791.55,8791.55,8791.55,8791.55,679000000
2008/3/25,13:20:00,8786.01,8786.01,8786.01,8786.01,661000000
2008/3/25,13:21:00,8781.54,8781.54,8781.54,8781.54,1073000000
2008/3/25,13:22:00,8779.08,8779.08,8779.08,8779.08,664000000
2008/3/25,13:23:00,8773.28,8773.28,8773.28,8773.28,1013000000
2008/3/25,13:24:00,8769.77,8769.77,8769.77,8769.77,954000000
2008/3/25,13:25:00,8771.92,8771.92,8771.92,8771.92,819000000
2008/3/25,13:26:00,8771.92,8771.92,8771.92,8771.92,0
2008/3/25,13:27:00,8771.92,8771.92,8771.92,8771.92,0
2008/3/25,13:28:00,8771.92,8771.92,8771.92,8771.92,0
2008/3/25,13:29:00,8771.92,8771.92,8771.92,8771.92,0
2008/3/25,13:30:00,8795.09,8795.09,8795.09,8795.09,3451032576
2008/3/26,09:01:00,8776.19,8776.19,8776.19,8776.19,4192000000
2008/3/26,09:02:00,8776.37,8776.37,8776.37,8776.37,1046000000
2008/3/26,09:03:00,8774.17,8774.17,8774.17,8774.17,1196999936
2008/3/26,09:04:00,8776.60,8776.60,8776.60,8776.60,1268999936
2008/3/26,09:05:00,8781.06,8781.06,8781.06,8781.06,980000000
2008/3/26,09:06:00,8793.18,8793.18,8793.18,8793.18,1484999936
2008/3/26,09:07:00,8802.40,8802.40,8802.40,8802.40,1034000000
2008/3/26,09:08:00,8810.50,8810.50,8810.50,8810.50,1326000000
2008/3/26,09:09:00,8813.62,8813.62,8813.62,8813.62,1320000000
2008/3/26,09:10:00,8813.81,8813.81,8813.81,8813.81,1006000000
2008/3/26,09:11:00,8810.79,8810.79,8810.79,8810.79,1207000064
2008/3/26,09:12:00,8810.91,8810.91,8810.91,8810.91,880000000
2008/3/26,09:13:00,8813.46,8813.46,8813.46,8813.46,1021000000
2008/3/26,09:14:00,8816.19,8816.19,8816.19,8816.19,1239000064
2008/3/26,09:15:00,8813.49,8813.49,8813.49,8813.49,846000000
2008/3/26,09:16:00,8813.96,8813.96,8813.96,8813.96,1086000000
2008/3/26,09:17:00,8807.28,8807.28,8807.28,8807.28,751000000
2008/3/26,09:18:00,8803.35,8803.35,8803.35,8803.35,1013000000
2008/3/26,09:19:00,8791.88,8791.88,8791.88,8791.88,963000000
2008/3/26,09:20:00,8783.49,8783.49,8783.49,8783.49,801000000
2008/3/26,09:21:00,8776.22,8776.22,8776.22,8776.22,1196000000
2008/3/26,09:22:00,8768.67,8768.67,8768.67,8768.67,896000000
2008/3/26,09:23:00,8756.65,8756.65,8756.65,8756.65,1029000000
2008/3/26,09:24:00,8758.85,8758.85,8758.85,8758.85,1027000000
2008/3/26,09:25:00,8761.46,8761.46,8761.46,8761.46,840000000
2008/3/26,09:26:00,8770.74,8770.74,8770.74,8770.74,1204000000
2008/3/26,09:27:00,8773.93,8773.93,8773.93,8773.93,724000000
2008/3/26,09:28:00,8770.41,8770.41,8770.41,8770.41,781000000
2008/3/26,09:29:00,8768.67,8768.67,8768.67,8768.67,675000000
2008/3/26,09:30:00,8768.25,8768.25,8768.25,8768.25,595000000
2008/3/26,09:31:00,8765.72,8765.72,8765.72,8765.72,1005000000
2008/3/26,09:32:00,8764.36,8764.36,8764.36,8764.36,673000000
2008/3/26,09:33:00,8759.75,8759.75,8759.75,8759.75,790000000
2008/3/26,09:34:00,8757.05,8757.05,8757.05,8757.05,708000000
2008/3/26,09:35:00,8760.76,8760.76,8760.76,8760.76,688000000
2008/3/26,09:36:00,8763.24,8763.24,8763.24,8763.24,1087000064
2008/3/26,09:37:00,8762.54,8762.54,8762.54,8762.54,631000000
2008/3/26,09:38:00,8762.24,8762.24,8762.24,8762.24,851000000
2008/3/26,09:39:00,8761.67,8761.67,8761.67,8761.67,730000000
2008/3/26,09:40:00,8763.01,8763.01,8763.01,8763.01,606000000
2008/3/26,09:41:00,8763.54,8763.54,8763.54,8763.54,778000000
2008/3/26,09:42:00,8766.05,8766.05,8766.05,8766.05,579000000
2008/3/26,09:43:00,8771.21,8771.21,8771.21,8771.21,648000000
2008/3/26,09:44:00,8772.51,8772.51,8772.51,8772.51,620000000
2008/3/26,09:45:00,8773.69,8773.69,8773.69,8773.69,588000000
2008/3/26,09:46:00,8780.04,8780.04,8780.04,8780.04,858000000
2008/3/26,09:47:00,8781.99,8781.99,8781.99,8781.99,630000000
2008/3/26,09:48:00,8781.40,8781.40,8781.40,8781.40,739000000
2008/3/26,09:49:00,8782.84,8782.84,8782.84,8782.84,790000000
2008/3/26,09:50:00,8781.65,8781.65,8781.65,8781.65,664000000
2008/3/26,09:51:00,8784.68,8784.68,8784.68,8784.68,878000000
2008/3/26,09:52:00,8786.92,8786.92,8786.92,8786.92,690000000
2008/3/26,09:53:00,8789.47,8789.47,8789.47,8789.47,698000000
2008/3/26,09:54:00,8788.56,8788.56,8788.56,8788.56,743000000
2008/3/26,09:55:00,8790.24,8790.24,8790.24,8790.24,547000000
2008/3/26,09:56:00,8788.43,8788.43,8788.43,8788.43,1024000000
2008/3/26,09:57:00,8790.97,8790.97,8790.97,8790.97,627000000
2008/3/26,09:58:00,8794.63,8794.63,8794.63,8794.63,844000000
2008/3/26,09:59:00,8801.22,8801.22,8801.22,8801.22,805000000
2008/3/26,10:00:00,8805.75,8805.75,8805.75,8805.75,710000000
2008/3/26,10:01:00,8810.92,8810.92,8810.92,8810.92,1160999936
2008/3/26,10:02:00,8815.67,8815.67,8815.67,8815.67,747000000
2008/3/26,10:03:00,8818.48,8818.48,8818.48,8818.48,1042000000
2008/3/26,10:04:00,8821.99,8821.99,8821.99,8821.99,941000000
2008/3/26,10:05:00,8820.04,8820.04,8820.04,8820.04,710000000
2008/3/26,10:06:00,8817.47,8817.47,8817.47,8817.47,1012000000
2008/3/26,10:07:00,8813.44,8813.44,8813.44,8813.44,688000000
2008/3/26,10:08:00,8811.39,8811.39,8811.39,8811.39,738000000
2008/3/26,10:09:00,8806.80,8806.80,8806.80,8806.80,616000000
2008/3/26,10:10:00,8806.71,8806.71,8806.71,8806.71,554000000
2008/3/26,10:11:00,8807.24,8807.24,8807.24,8807.24,754000000
2008/3/26,10:12:00,8802.87,8802.87,8802.87,8802.87,529000000
2008/3/26,10:13:00,8799.05,8799.05,8799.05,8799.05,510000000
2008/3/26,10:14:00,8797.11,8797.11,8797.11,8797.11,551000000
2008/3/26,10:15:00,8799.35,8799.35,8799.35,8799.35,503000000
2008/3/26,10:16:00,8794.93,8794.93,8794.93,8794.93,548000000
2008/3/26,10:17:00,8792.98,8792.98,8792.98,8792.98,357000000
2008/3/26,10:18:00,8789.02,8789.02,8789.02,8789.02,528000000
2008/3/26,10:19:00,8793.97,8793.97,8793.97,8793.97,502000000
2008/3/26,10:20:00,8796.80,8796.80,8796.80,8796.80,522000000
2008/3/26,10:21:00,8792.99,8792.99,8792.99,8792.99,581000000
2008/3/26,10:22:00,8792.24,8792.24,8792.24,8792.24,347000000
2008/3/26,10:23:00,8795.99,8795.99,8795.99,8795.99,477000000
2008/3/26,10:24:00,8796.75,8796.75,8796.75,8796.75,392000000
2008/3/26,10:25:00,8798.55,8798.55,8798.55,8798.55,408000000
2008/3/26,10:26:00,8797.62,8797.62,8797.62,8797.62,508000000
2008/3/26,10:27:00,8800.48,8800.48,8800.48,8800.48,562000000
2008/3/26,10:28:00,8802.30,8802.30,8802.30,8802.30,534000000
2008/3/26,10:29:00,8806.15,8806.15,8806.15,8806.15,633000000
2008/3/26,10:30:00,8808.55,8808.55,8808.55,8808.55,557000000
2008/3/26,10:31:00,8814.41,8814.41,8814.41,8814.41,784000000
2008/3/26,10:32:00,8812.80,8812.80,8812.80,8812.80,610000000
2008/3/26,10:33:00,8816.28,8816.28,8816.28,8816.28,664000000
2008/3/26,10:34:00,8816.07,8816.07,8816.07,8816.07,613000000
2008/3/26,10:35:00,8814.68,8814.68,8814.68,8814.68,561000000
2008/3/26,10:36:00,8814.95,8814.95,8814.95,8814.95,664000000
2008/3/26,10:37:00,8812.99,8812.99,8812.99,8812.99,481000000
2008/3/26,10:38:00,8815.69,8815.69,8815.69,8815.69,562000000
2008/3/26,10:39:00,8814.53,8814.53,8814.53,8814.53,408000000
2008/3/26,10:40:00,8813.33,8813.33,8813.33,8813.33,424000000
2008/3/26,10:41:00,8814.28,8814.28,8814.28,8814.28,634000000
2008/3/26,10:42:00,8815.85,8815.85,8815.85,8815.85,454000000
2008/3/26,10:43:00,8815.57,8815.57,8815.57,8815.57,598000000
2008/3/26,10:44:00,8816.97,8816.97,8816.97,8816.97,539000000
2008/3/26,10:45:00,8819.99,8819.99,8819.99,8819.99,495000000
2008/3/26,10:46:00,8825.37,8825.37,8825.37,8825.37,886000000
2008/3/26,10:47:00,8827.55,8827.55,8827.55,8827.55,795000000
2008/3/26,10:48:00,8832.63,8832.63,8832.63,8832.63,953000000
2008/3/26,10:49:00,8838.71,8838.71,8838.71,8838.71,883000000
2008/3/26,10:50:00,8839.23,8839.23,8839.23,8839.23,702000000
2008/3/26,10:51:00,8842.00,8842.00,8842.00,8842.00,1001000000
2008/3/26,10:52:00,8842.52,8842.52,8842.52,8842.52,690000000
2008/3/26,10:53:00,8840.94,8840.94,8840.94,8840.94,864000000
2008/3/26,10:54:00,8838.95,8838.95,8838.95,8838.95,743000000
2008/3/26,10:55:00,8838.29,8838.29,8838.29,8838.29,686000000
2008/3/26,10:56:00,8837.70,8837.70,8837.70,8837.70,723000000
2008/3/26,10:57:00,8833.85,8833.85,8833.85,8833.85,455000000
2008/3/26,10:58:00,8831.40,8831.40,8831.40,8831.40,681000000
2008/3/26,10:59:00,8827.38,8827.38,8827.38,8827.38,689000000
2008/3/26,11:00:00,8825.88,8825.88,8825.88,8825.88,555000000
2008/3/26,11:01:00,8824.31,8824.31,8824.31,8824.31,618000000
2008/3/26,11:02:00,8822.18,8822.18,8822.18,8822.18,442000000
2008/3/26,11:03:00,8821.51,8821.51,8821.51,8821.51,625000000
2008/3/26,11:04:00,8823.68,8823.68,8823.68,8823.68,526000000
2008/3/26,11:05:00,8821.91,8821.91,8821.91,8821.91,461000000
2008/3/26,11:06:00,8818.76,8818.76,8818.76,8818.76,613000000
2008/3/26,11:07:00,8817.42,8817.42,8817.42,8817.42,492000000
2008/3/26,11:08:00,8814.87,8814.87,8814.87,8814.87,619000000
2008/3/26,11:09:00,8811.50,8811.50,8811.50,8811.50,664000000
2008/3/26,11:10:00,8807.22,8807.22,8807.22,8807.22,732000000
2008/3/26,11:11:00,8803.56,8803.56,8803.56,8803.56,1017000000
2008/3/26,11:12:00,8799.33,8799.33,8799.33,8799.33,656000000
2008/3/26,11:13:00,8795.16,8795.16,8795.16,8795.16,900000000
2008/3/26,11:14:00,8791.62,8791.62,8791.62,8791.62,661000000
2008/3/26,11:15:00,8793.14,8793.14,8793.14,8793.14,570000000
2008/3/26,11:16:00,8795.10,8795.10,8795.10,8795.10,643000000
2008/3/26,11:17:00,8794.76,8794.76,8794.76,8794.76,447000000
2008/3/26,11:18:00,8793.97,8793.97,8793.97,8793.97,550000000
2008/3/26,11:19:00,8792.00,8792.00,8792.00,8792.00,465000000
2008/3/26,11:20:00,8791.12,8791.12,8791.12,8791.12,451000000
2008/3/26,11:21:00,8787.03,8787.03,8787.03,8787.03,670000000
2008/3/26,11:22:00,8783.99,8783.99,8783.99,8783.99,500000000
2008/3/26,11:23:00,8780.78,8780.78,8780.78,8780.78,627000000
2008/3/26,11:24:00,8778.01,8778.01,8778.01,8778.01,600000000
2008/3/26,11:25:00,8777.50,8777.50,8777.50,8777.50,478000000
2008/3/26,11:26:00,8779.19,8779.19,8779.19,8779.19,746000000
2008/3/26,11:27:00,8781.51,8781.51,8781.51,8781.51,563000000
2008/3/26,11:28:00,8781.48,8781.48,8781.48,8781.48,569000000
2008/3/26,11:29:00,8781.14,8781.14,8781.14,8781.14,408000000
2008/3/26,11:30:00,8786.07,8786.07,8786.07,8786.07,454000000
2008/3/26,11:31:00,8786.69,8786.69,8786.69,8786.69,567000000
2008/3/26,11:32:00,8784.20,8784.20,8784.20,8784.20,371000000
2008/3/26,11:33:00,8783.48,8783.48,8783.48,8783.48,445000000
2008/3/26,11:34:00,8781.03,8781.03,8781.03,8781.03,338000000
2008/3/26,11:35:00,8782.25,8782.25,8782.25,8782.25,397000000
2008/3/26,11:36:00,8780.99,8780.99,8780.99,8780.99,505000000
2008/3/26,11:37:00,8782.71,8782.71,8782.71,8782.71,383000000
2008/3/26,11:38:00,8782.57,8782.57,8782.57,8782.57,631000000
2008/3/26,11:39:00,8782.40,8782.40,8782.40,8782.40,366000000
2008/3/26,11:40:00,8783.29,8783.29,8783.29,8783.29,401000000
2008/3/26,11:41:00,8785.52,8785.52,8785.52,8785.52,642000000
2008/3/26,11:42:00,8785.25,8785.25,8785.25,8785.25,401000000
2008/3/26,11:43:00,8785.31,8785.31,8785.31,8785.31,572000000
2008/3/26,11:44:00,8783.24,8783.24,8783.24,8783.24,485000000
2008/3/26,11:45:00,8782.25,8782.25,8782.25,8782.25,431000000
2008/3/26,11:46:00,8779.16,8779.16,8779.16,8779.16,690000000
2008/3/26,11:47:00,8773.93,8773.93,8773.93,8773.93,553000000
2008/3/26,11:48:00,8771.85,8771.85,8771.85,8771.85,707000000
2008/3/26,11:49:00,8769.20,8769.20,8769.20,8769.20,581000000
2008/3/26,11:50:00,8765.77,8765.77,8765.77,8765.77,572000000
2008/3/26,11:51:00,8765.52,8765.52,8765.52,8765.52,703000000
2008/3/26,11:52:00,8764.10,8764.10,8764.10,8764.10,441000000
2008/3/26,11:53:00,8761.23,8761.23,8761.23,8761.23,684000000
2008/3/26,11:54:00,8761.55,8761.55,8761.55,8761.55,495000000
2008/3/26,11:55:00,8764.71,8764.71,8764.71,8764.71,511000000
2008/3/26,11:56:00,8771.16,8771.16,8771.16,8771.16,781000000
2008/3/26,11:57:00,8773.12,8773.12,8773.12,8773.12,393000000
2008/3/26,11:58:00,8775.89,8775.89,8775.89,8775.89,551000000
2008/3/26,11:59:00,8776.57,8776.57,8776.57,8776.57,410000000
2008/3/26,12:00:00,8781.59,8781.59,8781.59,8781.59,352000000
2008/3/26,12:01:00,8777.95,8777.95,8777.95,8777.95,470000000
2008/3/26,12:02:00,8779.53,8779.53,8779.53,8779.53,352000000
2008/3/26,12:03:00,8776.99,8776.99,8776.99,8776.99,480000000
2008/3/26,12:04:00,8776.56,8776.56,8776.56,8776.56,367000000
2008/3/26,12:05:00,8775.57,8775.57,8775.57,8775.57,446000000
2008/3/26,12:06:00,8771.65,8771.65,8771.65,8771.65,585000000
2008/3/26,12:07:00,8767.66,8767.66,8767.66,8767.66,463000000
2008/3/26,12:08:00,8759.97,8759.97,8759.97,8759.97,773000000
2008/3/26,12:09:00,8755.14,8755.14,8755.14,8755.14,734000000
2008/3/26,12:10:00,8752.17,8752.17,8752.17,8752.17,757000000
2008/3/26,12:11:00,8749.18,8749.18,8749.18,8749.18,811000000
2008/3/26,12:12:00,8746.63,8746.63,8746.63,8746.63,484000000
2008/3/26,12:13:00,8743.34,8743.34,8743.34,8743.34,726000000
2008/3/26,12:14:00,8746.10,8746.10,8746.10,8746.10,578000000
2008/3/26,12:15:00,8743.96,8743.96,8743.96,8743.96,593000000
2008/3/26,12:16:00,8745.12,8745.12,8745.12,8745.12,692000000
2008/3/26,12:17:00,8743.58,8743.58,8743.58,8743.58,484000000
2008/3/26,12:18:00,8740.81,8740.81,8740.81,8740.81,589000000
2008/3/26,12:19:00,8739.14,8739.14,8739.14,8739.14,552000000
2008/3/26,12:20:00,8737.97,8737.97,8737.97,8737.97,572000000
2008/3/26,12:21:00,8735.84,8735.84,8735.84,8735.84,649000000
2008/3/26,12:22:00,8734.18,8734.18,8734.18,8734.18,402000000
2008/3/26,12:23:00,8736.12,8736.12,8736.12,8736.12,594000000
2008/3/26,12:24:00,8736.29,8736.29,8736.29,8736.29,513000000
2008/3/26,12:25:00,8736.16,8736.16,8736.16,8736.16,493000000
2008/3/26,12:26:00,8737.14,8737.14,8737.14,8737.14,516000000
2008/3/26,12:27:00,8738.72,8738.72,8738.72,8738.72,377000000
2008/3/26,12:28:00,8740.62,8740.62,8740.62,8740.62,476000000
2008/3/26,12:29:00,8743.39,8743.39,8743.39,8743.39,372000000
2008/3/26,12:30:00,8744.53,8744.53,8744.53,8744.53,431000000
2008/3/26,12:31:00,8745.47,8745.47,8745.47,8745.47,437000000
2008/3/26,12:32:00,8745.28,8745.28,8745.28,8745.28,363000000
2008/3/26,12:33:00,8747.54,8747.54,8747.54,8747.54,577000000
2008/3/26,12:34:00,8748.20,8748.20,8748.20,8748.20,430000000
2008/3/26,12:35:00,8750.47,8750.47,8750.47,8750.47,449000000
2008/3/26,12:36:00,8750.80,8750.80,8750.80,8750.80,552000000
2008/3/26,12:37:00,8752.36,8752.36,8752.36,8752.36,459000000
2008/3/26,12:38:00,8754.95,8754.95,8754.95,8754.95,627000000
2008/3/26,12:39:00,8755.09,8755.09,8755.09,8755.09,481000000
2008/3/26,12:40:00,8757.46,8757.46,8757.46,8757.46,508000000
2008/3/26,12:41:00,8756.41,8756.41,8756.41,8756.41,626000000
2008/3/26,12:42:00,8755.79,8755.79,8755.79,8755.79,406000000
2008/3/26,12:43:00,8751.70,8751.70,8751.70,8751.70,612000000
2008/3/26,12:44:00,8749.35,8749.35,8749.35,8749.35,477000000
2008/3/26,12:45:00,8750.32,8750.32,8750.32,8750.32,603000000
2008/3/26,12:46:00,8747.83,8747.83,8747.83,8747.83,599000000
2008/3/26,12:47:00,8745.84,8745.84,8745.84,8745.84,454000000
2008/3/26,12:48:00,8745.62,8745.62,8745.62,8745.62,619000000
2008/3/26,12:49:00,8744.56,8744.56,8744.56,8744.56,422000000
2008/3/26,12:50:00,8740.26,8740.26,8740.26,8740.26,430000000
2008/3/26,12:51:00,8738.59,8738.59,8738.59,8738.59,583000000
2008/3/26,12:52:00,8734.78,8734.78,8734.78,8734.78,461000000
2008/3/26,12:53:00,8729.26,8729.26,8729.26,8729.26,836000000
2008/3/26,12:54:00,8723.87,8723.87,8723.87,8723.87,569000000
2008/3/26,12:55:00,8719.29,8719.29,8719.29,8719.29,671000000
2008/3/26,12:56:00,8713.75,8713.75,8713.75,8713.75,871000000
2008/3/26,12:57:00,8716.56,8716.56,8716.56,8716.56,627000000
2008/3/26,12:58:00,8712.39,8712.39,8712.39,8712.39,880000000
2008/3/26,12:59:00,8714.39,8714.39,8714.39,8714.39,568000000
2008/3/26,13:00:00,8715.74,8715.74,8715.74,8715.74,588000000
2008/3/26,13:01:00,8718.40,8718.40,8718.40,8718.40,692000000
2008/3/26,13:02:00,8720.13,8720.13,8720.13,8720.13,457000000
2008/3/26,13:03:00,8720.58,8720.58,8720.58,8720.58,577000000
2008/3/26,13:04:00,8722.56,8722.56,8722.56,8722.56,443000000
2008/3/26,13:05:00,8726.17,8726.17,8726.17,8726.17,491000000
2008/3/26,13:06:00,8725.87,8725.87,8725.87,8725.87,541000000
2008/3/26,13:07:00,8725.87,8725.87,8725.87,8725.87,431000000
2008/3/26,13:08:00,8724.92,8724.92,8724.92,8724.92,558000000
2008/3/26,13:09:00,8726.00,8726.00,8726.00,8726.00,474000000
2008/3/26,13:10:00,8731.08,8731.08,8731.08,8731.08,505000000
2008/3/26,13:11:00,8731.71,8731.71,8731.71,8731.71,693000000
2008/3/26,13:12:00,8733.42,8733.42,8733.42,8733.42,486000000
2008/3/26,13:13:00,8737.07,8737.07,8737.07,8737.07,737000000
2008/3/26,13:14:00,8740.23,8740.23,8740.23,8740.23,529000000
2008/3/26,13:15:00,8742.35,8742.35,8742.35,8742.35,539000000
2008/3/26,13:16:00,8744.25,8744.25,8744.25,8744.25,702000000
2008/3/26,13:17:00,8742.60,8742.60,8742.60,8742.60,483000000
2008/3/26,13:18:00,8738.89,8738.89,8738.89,8738.89,777000000
2008/3/26,13:19:00,8734.92,8734.92,8734.92,8734.92,569000000
2008/3/26,13:20:00,8731.36,8731.36,8731.36,8731.36,584000000
2008/3/26,13:21:00,8725.02,8725.02,8725.02,8725.02,789000000
2008/3/26,13:22:00,8721.38,8721.38,8721.38,8721.38,632000000
2008/3/26,13:23:00,8723.91,8723.91,8723.91,8723.91,967000000
2008/3/26,13:24:00,8723.26,8723.26,8723.26,8723.26,872000000
2008/3/26,13:25:00,8723.02,8723.02,8723.02,8723.02,796000000
2008/3/26,13:26:00,8723.02,8723.02,8723.02,8723.02,0
2008/3/26,13:27:00,8723.02,8723.02,8723.02,8723.02,0
2008/3/26,13:28:00,8723.02,8723.02,8723.02,8723.02,0
2008/3/26,13:29:00,8723.02,8723.02,8723.02,8723.02,0
2008/3/26,13:30:00,8768.02,8768.02,8768.02,8768.02,3363032576
2008/3/27,09:01:00,8698.16,8698.16,8698.16,8698.16,737032704
2008/3/27,09:02:00,8701.13,8701.13,8701.13,8701.13,1252999936
2008/3/27,09:03:00,8704.08,8704.08,8704.08,8704.08,1408000000
2008/3/27,09:04:00,8708.92,8708.92,8708.92,8708.92,1556000000
2008/3/27,09:05:00,8706.80,8706.80,8706.80,8706.80,1112000000
2008/3/27,09:06:00,8699.49,8699.49,8699.49,8699.49,1682000000
2008/3/27,09:07:00,8689.31,8689.31,8689.31,8689.31,1291000064
2008/3/27,09:08:00,8677.26,8677.26,8677.26,8677.26,1420000000
2008/3/27,09:09:00,8668.49,8668.49,8668.49,8668.49,1443000064
2008/3/27,09:10:00,8661.95,8661.95,8661.95,8661.95,1033000000
2008/3/27,09:11:00,8655.82,8655.82,8655.82,8655.82,1418000000
2008/3/27,09:12:00,8656.63,8656.63,8656.63,8656.63,949000000
2008/3/27,09:13:00,8656.19,8656.19,8656.19,8656.19,1099000064
2008/3/27,09:14:00,8662.69,8662.69,8662.69,8662.69,1100999936
2008/3/27,09:15:00,8663.62,8663.62,8663.62,8663.62,897000000
2008/3/27,09:16:00,8665.69,8665.69,8665.69,8665.69,1167000064
2008/3/27,09:17:00,8665.74,8665.74,8665.74,8665.74,850000000
2008/3/27,09:18:00,8667.91,8667.91,8667.91,8667.91,1152999936
2008/3/27,09:19:00,8671.42,8671.42,8671.42,8671.42,1220000000
2008/3/27,09:20:00,8672.61,8672.61,8672.61,8672.61,852000000
2008/3/27,09:21:00,8673.45,8673.45,8673.45,8673.45,1130000000
2008/3/27,09:22:00,8672.12,8672.12,8672.12,8672.12,933000000
2008/3/27,09:23:00,8670.74,8670.74,8670.74,8670.74,857000000
2008/3/27,09:24:00,8670.80,8670.80,8670.80,8670.80,787000000
2008/3/27,09:25:00,8669.85,8669.85,8669.85,8669.85,663000000
2008/3/27,09:26:00,8670.32,8670.32,8670.32,8670.32,874000000
2008/3/27,09:27:00,8671.80,8671.80,8671.80,8671.80,544000000
2008/3/27,09:28:00,8677.28,8677.28,8677.28,8677.28,813000000
2008/3/27,09:29:00,8682.01,8682.01,8682.01,8682.01,919000000
2008/3/27,09:30:00,8685.17,8685.17,8685.17,8685.17,698000000
2008/3/27,09:31:00,8685.49,8685.49,8685.49,8685.49,947000000
2008/3/27,09:32:00,8689.53,8689.53,8689.53,8689.53,574000000
2008/3/27,09:33:00,8690.32,8690.32,8690.32,8690.32,676000000
2008/3/27,09:34:00,8692.01,8692.01,8692.01,8692.01,854000000
2008/3/27,09:35:00,8689.43,8689.43,8689.43,8689.43,584000000
2008/3/27,09:36:00,8690.50,8690.50,8690.50,8690.50,829000000
2008/3/27,09:37:00,8687.94,8687.94,8687.94,8687.94,555000000
2008/3/27,09:38:00,8687.36,8687.36,8687.36,8687.36,683000000
2008/3/27,09:39:00,8682.60,8682.60,8682.60,8682.60,618000000
2008/3/27,09:40:00,8678.76,8678.76,8678.76,8678.76,521000000
2008/3/27,09:41:00,8671.75,8671.75,8671.75,8671.75,723000000
2008/3/27,09:42:00,8666.36,8666.36,8666.36,8666.36,689000000
2008/3/27,09:43:00,8657.69,8657.69,8657.69,8657.69,814000000
2008/3/27,09:44:00,8650.40,8650.40,8650.40,8650.40,938000000
2008/3/27,09:45:00,8642.33,8642.33,8642.33,8642.33,793000000
2008/3/27,09:46:00,8636.27,8636.27,8636.27,8636.27,1115000064
2008/3/27,09:47:00,8633.34,8633.34,8633.34,8633.34,784000000
2008/3/27,09:48:00,8631.53,8631.53,8631.53,8631.53,887000000
2008/3/27,09:49:00,8632.12,8632.12,8632.12,8632.12,706000000
2008/3/27,09:50:00,8631.79,8631.79,8631.79,8631.79,551000000
2008/3/27,09:51:00,8632.79,8632.79,8632.79,8632.79,799000000
2008/3/27,09:52:00,8634.65,8634.65,8634.65,8634.65,522000000
2008/3/27,09:53:00,8637.29,8637.29,8637.29,8637.29,686000000
2008/3/27,09:54:00,8639.98,8639.98,8639.98,8639.98,516000000
2008/3/27,09:55:00,8640.24,8640.24,8640.24,8640.24,602000000
2008/3/27,09:56:00,8640.34,8640.34,8640.34,8640.34,727000000
2008/3/27,09:57:00,8635.31,8635.31,8635.31,8635.31,684000000
2008/3/27,09:58:00,8630.10,8630.10,8630.10,8630.10,729000000
2008/3/27,09:59:00,8627.40,8627.40,8627.40,8627.40,597000000
2008/3/27,10:00:00,8621.63,8621.63,8621.63,8621.63,516000000
2008/3/27,10:01:00,8617.11,8617.11,8617.11,8617.11,887000000
2008/3/27,10:02:00,8611.78,8611.78,8611.78,8611.78,558000000
2008/3/27,10:03:00,8610.33,8610.33,8610.33,8610.33,757000000
2008/3/27,10:04:00,8607.70,8607.70,8607.70,8607.70,643000000
2008/3/27,10:05:00,8604.01,8604.01,8604.01,8604.01,518000000
2008/3/27,10:06:00,8597.83,8597.83,8597.83,8597.83,852000000
2008/3/27,10:07:00,8592.23,8592.23,8592.23,8592.23,604000000
2008/3/27,10:08:00,8589.04,8589.04,8589.04,8589.04,804000000
2008/3/27,10:09:00,8586.85,8586.85,8586.85,8586.85,753000000
2008/3/27,10:10:00,8587.46,8587.46,8587.46,8587.46,566000000
2008/3/27,10:11:00,8589.21,8589.21,8589.21,8589.21,777000000
2008/3/27,10:12:00,8593.35,8593.35,8593.35,8593.35,574000000
2008/3/27,10:13:00,8602.10,8602.10,8602.10,8602.10,755000000
2008/3/27,10:14:00,8605.42,8605.42,8605.42,8605.42,565000000
2008/3/27,10:15:00,8611.24,8611.24,8611.24,8611.24,494000000
2008/3/27,10:16:00,8615.12,8615.12,8615.12,8615.12,623000000
2008/3/27,10:17:00,8613.81,8613.81,8613.81,8613.81,440000000
2008/3/27,10:18:00,8617.26,8617.26,8617.26,8617.26,477000000
2008/3/27,10:19:00,8617.81,8617.81,8617.81,8617.81,393000000
2008/3/27,10:20:00,8614.84,8614.84,8614.84,8614.84,363000000
2008/3/27,10:21:00,8616.09,8616.09,8616.09,8616.09,454000000
2008/3/27,10:22:00,8614.96,8614.96,8614.96,8614.96,324000000
2008/3/27,10:23:00,8613.50,8613.50,8613.50,8613.50,465000000
2008/3/27,10:24:00,8611.75,8611.75,8611.75,8611.75,321000000
2008/3/27,10:25:00,8613.02,8613.02,8613.02,8613.02,335000000
2008/3/27,10:26:00,8613.72,8613.72,8613.72,8613.72,427000000
2008/3/27,10:27:00,8614.97,8614.97,8614.97,8614.97,276000000
2008/3/27,10:28:00,8615.64,8615.64,8615.64,8615.64,425000000
2008/3/27,10:29:00,8613.95,8613.95,8613.95,8613.95,361000000
2008/3/27,10:30:00,8614.58,8614.58,8614.58,8614.58,283000000
2008/3/27,10:31:00,8612.91,8612.91,8612.91,8612.91,411000000
2008/3/27,10:32:00,8611.91,8611.91,8611.91,8611.91,297000000
2008/3/27,10:33:00,8615.76,8615.76,8615.76,8615.76,407000000
2008/3/27,10:34:00,8616.11,8616.11,8616.11,8616.11,293000000
2008/3/27,10:35:00,8613.52,8613.52,8613.52,8613.52,292000000
2008/3/27,10:36:00,8612.18,8612.18,8612.18,8612.18,406000000
2008/3/27,10:37:00,8609.28,8609.28,8609.28,8609.28,268000000
2008/3/27,10:38:00,8607.58,8607.58,8607.58,8607.58,398000000
2008/3/27,10:39:00,8603.02,8603.02,8603.02,8603.02,331000000
2008/3/27,10:40:00,8602.00,8602.00,8602.00,8602.00,319000000
2008/3/27,10:41:00,8599.58,8599.58,8599.58,8599.58,453000000
2008/3/27,10:42:00,8597.78,8597.78,8597.78,8597.78,325000000
2008/3/27,10:43:00,8593.52,8593.52,8593.52,8593.52,480000000
2008/3/27,10:44:00,8591.29,8591.29,8591.29,8591.29,304000000
2008/3/27,10:45:00,8589.10,8589.10,8589.10,8589.10,332000000
2008/3/27,10:46:00,8588.63,8588.63,8588.63,8588.63,435000000
2008/3/27,10:47:00,8587.97,8587.97,8587.97,8587.97,389000000
2008/3/27,10:48:00,8583.54,8583.54,8583.54,8583.54,605000000
2008/3/27,10:49:00,8577.99,8577.99,8577.99,8577.99,492000000
2008/3/27,10:50:00,8572.26,8572.26,8572.26,8572.26,602000000
2008/3/27,10:51:00,8569.32,8569.32,8569.32,8569.32,682000000
2008/3/27,10:52:00,8565.15,8565.15,8565.15,8565.15,577000000
2008/3/27,10:53:00,8564.02,8564.02,8564.02,8564.02,675000000
2008/3/27,10:54:00,8564.31,8564.31,8564.31,8564.31,551000000
2008/3/27,10:55:00,8565.12,8565.12,8565.12,8565.12,490000000
2008/3/27,10:56:00,8568.17,8568.17,8568.17,8568.17,540000000
2008/3/27,10:57:00,8571.19,8571.19,8571.19,8571.19,364000000
2008/3/27,10:58:00,8576.55,8576.55,8576.55,8576.55,610000000
2008/3/27,10:59:00,8581.12,8581.12,8581.12,8581.12,442000000
2008/3/27,11:00:00,8581.68,8581.68,8581.68,8581.68,421000000
2008/3/27,11:01:00,8582.72,8582.72,8582.72,8582.72,590000000
2008/3/27,11:02:00,8582.36,8582.36,8582.36,8582.36,306000000
2008/3/27,11:03:00,8582.12,8582.12,8582.12,8582.12,399000000
2008/3/27,11:04:00,8582.33,8582.33,8582.33,8582.33,350000000
2008/3/27,11:05:00,8581.34,8581.34,8581.34,8581.34,298000000
2008/3/27,11:06:00,8580.17,8580.17,8580.17,8580.17,384000000
2008/3/27,11:07:00,8579.17,8579.17,8579.17,8579.17,288000000
2008/3/27,11:08:00,8575.03,8575.03,8575.03,8575.03,374000000
2008/3/27,11:09:00,8571.69,8571.69,8571.69,8571.69,391000000
2008/3/27,11:10:00,8569.74,8569.74,8569.74,8569.74,400000000
2008/3/27,11:11:00,8566.53,8566.53,8566.53,8566.53,511000000
2008/3/27,11:12:00,8564.75,8564.75,8564.75,8564.75,441000000
2008/3/27,11:13:00,8562.96,8562.96,8562.96,8562.96,554000000
2008/3/27,11:14:00,8559.10,8559.10,8559.10,8559.10,417000000
2008/3/27,11:15:00,8560.52,8560.52,8560.52,8560.52,428000000
2008/3/27,11:16:00,8561.56,8561.56,8561.56,8561.56,592000000
2008/3/27,11:17:00,8563.43,8563.43,8563.43,8563.43,344000000
2008/3/27,11:18:00,8567.54,8567.54,8567.54,8567.54,486000000
2008/3/27,11:19:00,8569.30,8569.30,8569.30,8569.30,421000000
2008/3/27,11:20:00,8569.15,8569.15,8569.15,8569.15,359000000
2008/3/27,11:21:00,8571.67,8571.67,8571.67,8571.67,509000000
2008/3/27,11:22:00,8574.58,8574.58,8574.58,8574.58,342000000
2008/3/27,11:23:00,8576.01,8576.01,8576.01,8576.01,439000000
2008/3/27,11:24:00,8576.85,8576.85,8576.85,8576.85,304000000
2008/3/27,11:25:00,8580.93,8580.93,8580.93,8580.93,320000000
2008/3/27,11:26:00,8580.10,8580.10,8580.10,8580.10,542000000
2008/3/27,11:27:00,8581.88,8581.88,8581.88,8581.88,343000000
2008/3/27,11:28:00,8583.41,8583.41,8583.41,8583.41,558000000
2008/3/27,11:29:00,8589.33,8589.33,8589.33,8589.33,431000000
2008/3/27,11:30:00,8591.46,8591.46,8591.46,8591.46,445000000
2008/3/27,11:31:00,8596.71,8596.71,8596.71,8596.71,736000000
2008/3/27,11:32:00,8597.13,8597.13,8597.13,8597.13,459000000
2008/3/27,11:33:00,8599.17,8599.17,8599.17,8599.17,638000000
2008/3/27,11:34:00,8596.91,8596.91,8596.91,8596.91,569000000
2008/3/27,11:35:00,8595.45,8595.45,8595.45,8595.45,596000000
2008/3/27,11:36:00,8594.57,8594.57,8594.57,8594.57,486000000
2008/3/27,11:37:00,8592.82,8592.82,8592.82,8592.82,316000000
2008/3/27,11:38:00,8593.58,8593.58,8593.58,8593.58,399000000
2008/3/27,11:39:00,8592.21,8592.21,8592.21,8592.21,315000000
2008/3/27,11:40:00,8592.57,8592.57,8592.57,8592.57,309000000
2008/3/27,11:41:00,8591.13,8591.13,8591.13,8591.13,397000000
2008/3/27,11:42:00,8591.93,8591.93,8591.93,8591.93,314000000
2008/3/27,11:43:00,8594.58,8594.58,8594.58,8594.58,444000000
2008/3/27,11:44:00,8594.44,8594.44,8594.44,8594.44,313000000
2008/3/27,11:45:00,8596.50,8596.50,8596.50,8596.50,490000000
2008/3/27,11:46:00,8599.04,8599.04,8599.04,8599.04,612000000
2008/3/27,11:47:00,8604.76,8604.76,8604.76,8604.76,500000000
2008/3/27,11:48:00,8607.59,8607.59,8607.59,8607.59,605000000
2008/3/27,11:49:00,8611.64,8611.64,8611.64,8611.64,445000000
2008/3/27,11:50:00,8612.39,8612.39,8612.39,8612.39,452000000
2008/3/27,11:51:00,8614.37,8614.37,8614.37,8614.37,550000000
2008/3/27,11:52:00,8615.43,8615.43,8615.43,8615.43,329000000
2008/3/27,11:53:00,8616.68,8616.68,8616.68,8616.68,463000000
2008/3/27,11:54:00,8613.34,8613.34,8613.34,8613.34,360000000
2008/3/27,11:55:00,8613.35,8613.35,8613.35,8613.35,406000000
2008/3/27,11:56:00,8614.02,8614.02,8614.02,8614.02,501000000
2008/3/27,11:57:00,8611.00,8611.00,8611.00,8611.00,347000000
2008/3/27,11:58:00,8612.41,8612.41,8612.41,8612.41,383000000
2008/3/27,11:59:00,8609.31,8609.31,8609.31,8609.31,315000000
2008/3/27,12:00:00,8608.89,8608.89,8608.89,8608.89,380000000
2008/3/27,12:01:00,8607.00,8607.00,8607.00,8607.00,394000000
2008/3/27,12:02:00,8606.84,8606.84,8606.84,8606.84,297000000
2008/3/27,12:03:00,8609.01,8609.01,8609.01,8609.01,370000000
2008/3/27,12:04:00,8606.65,8606.65,8606.65,8606.65,302000000
2008/3/27,12:05:00,8609.23,8609.23,8609.23,8609.23,400000000
2008/3/27,12:06:00,8606.92,8606.92,8606.92,8606.92,409000000
2008/3/27,12:07:00,8609.20,8609.20,8609.20,8609.20,303000000
2008/3/27,12:08:00,8611.87,8611.87,8611.87,8611.87,341000000
2008/3/27,12:09:00,8611.42,8611.42,8611.42,8611.42,318000000
2008/3/27,12:10:00,8615.17,8615.17,8615.17,8615.17,318000000
2008/3/27,12:11:00,8617.88,8617.88,8617.88,8617.88,413000000
2008/3/27,12:12:00,8617.88,8617.88,8617.88,8617.88,347000000
2008/3/27,12:13:00,8619.78,8619.78,8619.78,8619.78,502000000
2008/3/27,12:14:00,8618.37,8618.37,8618.37,8618.37,383000000
2008/3/27,12:15:00,8622.97,8622.97,8622.97,8622.97,408000000
2008/3/27,12:16:00,8622.81,8622.81,8622.81,8622.81,445000000
2008/3/27,12:17:00,8623.90,8623.90,8623.90,8623.90,359000000
2008/3/27,12:18:00,8627.21,8627.21,8627.21,8627.21,504000000
2008/3/27,12:19:00,8625.94,8625.94,8625.94,8625.94,433000000
2008/3/27,12:20:00,8627.83,8627.83,8627.83,8627.83,401000000
2008/3/27,12:21:00,8629.21,8629.21,8629.21,8629.21,620000000
2008/3/27,12:22:00,8630.95,8630.95,8630.95,8630.95,349000000
2008/3/27,12:23:00,8631.96,8631.96,8631.96,8631.96,525000000
2008/3/27,12:24:00,8631.24,8631.24,8631.24,8631.24,410000000
2008/3/27,12:25:00,8631.85,8631.85,8631.85,8631.85,463000000
2008/3/27,12:26:00,8631.02,8631.02,8631.02,8631.02,531000000
2008/3/27,12:27:00,8631.88,8631.88,8631.88,8631.88,405000000
2008/3/27,12:28:00,8631.75,8631.75,8631.75,8631.75,578000000
2008/3/27,12:29:00,8629.78,8629.78,8629.78,8629.78,413000000
2008/3/27,12:30:00,8630.80,8630.80,8630.80,8630.80,380000000
2008/3/27,12:31:00,8628.28,8628.28,8628.28,8628.28,637000000
2008/3/27,12:32:00,8628.98,8628.98,8628.98,8628.98,400000000
2008/3/27,12:33:00,8628.06,8628.06,8628.06,8628.06,506000000
2008/3/27,12:34:00,8626.64,8626.64,8626.64,8626.64,335000000
2008/3/27,12:35:00,8624.66,8624.66,8624.66,8624.66,373000000
2008/3/27,12:36:00,8618.86,8618.86,8618.86,8618.86,546000000
2008/3/27,12:37:00,8615.09,8615.09,8615.09,8615.09,423000000
2008/3/27,12:38:00,8613.21,8613.21,8613.21,8613.21,560000000
2008/3/27,12:39:00,8608.37,8608.37,8608.37,8608.37,446000000
2008/3/27,12:40:00,8608.81,8608.81,8608.81,8608.81,359000000
2008/3/27,12:41:00,8609.64,8609.64,8609.64,8609.64,443000000
2008/3/27,12:42:00,8607.16,8607.16,8607.16,8607.16,334000000
2008/3/27,12:43:00,8610.51,8610.51,8610.51,8610.51,433000000
2008/3/27,12:44:00,8610.59,8610.59,8610.59,8610.59,337000000
2008/3/27,12:45:00,8610.68,8610.68,8610.68,8610.68,302000000
2008/3/27,12:46:00,8610.47,8610.47,8610.47,8610.47,343000000
2008/3/27,12:47:00,8611.37,8611.37,8611.37,8611.37,402000000
2008/3/27,12:48:00,8609.86,8609.86,8609.86,8609.86,437000000
2008/3/27,12:49:00,8613.25,8613.25,8613.25,8613.25,322000000
2008/3/27,12:50:00,8609.90,8609.90,8609.90,8609.90,511000000
2008/3/27,12:51:00,8607.76,8607.76,8607.76,8607.76,519000000
2008/3/27,12:52:00,8609.80,8609.80,8609.80,8609.80,475000000
2008/3/27,12:53:00,8602.18,8602.18,8602.18,8602.18,760000000
2008/3/27,12:54:00,8602.70,8602.70,8602.70,8602.70,538000000
2008/3/27,12:55:00,8596.78,8596.78,8596.78,8596.78,661000000
2008/3/27,12:56:00,8592.35,8592.35,8592.35,8592.35,860000000
2008/3/27,12:57:00,8591.20,8591.20,8591.20,8591.20,552000000
2008/3/27,12:58:00,8587.50,8587.50,8587.50,8587.50,706000000
2008/3/27,12:59:00,8585.31,8585.31,8585.31,8585.31,471000000
2008/3/27,13:00:00,8586.91,8586.91,8586.91,8586.91,436000000
2008/3/27,13:01:00,8589.29,8589.29,8589.29,8589.29,505000000
2008/3/27,13:02:00,8592.14,8592.14,8592.14,8592.14,342000000
2008/3/27,13:03:00,8591.05,8591.05,8591.05,8591.05,454000000
2008/3/27,13:04:00,8593.82,8593.82,8593.82,8593.82,362000000
2008/3/27,13:05:00,8590.42,8590.42,8590.42,8590.42,436000000
2008/3/27,13:06:00,8582.91,8582.91,8582.91,8582.91,593000000
2008/3/27,13:07:00,8579.26,8579.26,8579.26,8579.26,464000000
2008/3/27,13:08:00,8577.44,8577.44,8577.44,8577.44,839000000
2008/3/27,13:09:00,8570.26,8570.26,8570.26,8570.26,636000000
2008/3/27,13:10:00,8570.00,8570.00,8570.00,8570.00,722000000
2008/3/27,13:11:00,8565.55,8565.55,8565.55,8565.55,775000000
2008/3/27,13:12:00,8563.68,8563.68,8563.68,8563.68,487000000
2008/3/27,13:13:00,8566.46,8566.46,8566.46,8566.46,659000000
2008/3/27,13:14:00,8571.45,8571.45,8571.45,8571.45,461000000
2008/3/27,13:15:00,8572.33,8572.33,8572.33,8572.33,465000000
2008/3/27,13:16:00,8575.34,8575.34,8575.34,8575.34,674000000
2008/3/27,13:17:00,8579.23,8579.23,8579.23,8579.23,406000000
2008/3/27,13:18:00,8578.24,8578.24,8578.24,8578.24,637000000
2008/3/27,13:19:00,8580.37,8580.37,8580.37,8580.37,586000000
2008/3/27,13:20:00,8579.10,8579.10,8579.10,8579.10,508000000
2008/3/27,13:21:00,8581.18,8581.18,8581.18,8581.18,699000000
2008/3/27,13:22:00,8581.89,8581.89,8581.89,8581.89,552000000
2008/3/27,13:23:00,8578.58,8578.58,8578.58,8578.58,789000000
2008/3/27,13:24:00,8579.44,8579.44,8579.44,8579.44,742000000
2008/3/27,13:25:00,8581.89,8581.89,8581.89,8581.89,695000000
2008/3/27,13:26:00,8581.92,8581.92,8581.92,8581.92,0
2008/3/27,13:27:00,8581.92,8581.92,8581.92,8581.92,0
2008/3/27,13:28:00,8581.92,8581.92,8581.92,8581.92,0
2008/3/27,13:29:00,8581.92,8581.92,8581.92,8581.92,0
2008/3/27,13:30:00,8605.95,8605.95,8605.95,8605.95,2739032576
2008/3/28,09:01:00,8591.91,8591.91,8591.91,8591.91,4016999936
2008/3/28,09:02:00,8607.07,8607.07,8607.07,8607.07,1120000000
2008/3/28,09:03:00,8622.81,8622.81,8622.81,8622.81,1346000000
2008/3/28,09:04:00,8629.57,8629.57,8629.57,8629.57,1308000000
2008/3/28,09:05:00,8624.80,8624.80,8624.80,8624.80,961000000
2008/3/28,09:06:00,8615.60,8615.60,8615.60,8615.60,1092000000
2008/3/28,09:07:00,8606.83,8606.83,8606.83,8606.83,785000000
2008/3/28,09:08:00,8597.30,8597.30,8597.30,8597.30,915000000
2008/3/28,09:09:00,8591.68,8591.68,8591.68,8591.68,928000000
2008/3/28,09:10:00,8584.16,8584.16,8584.16,8584.16,789000000
2008/3/28,09:11:00,8577.10,8577.10,8577.10,8577.10,978000000
2008/3/28,09:12:00,8574.37,8574.37,8574.37,8574.37,701000000
2008/3/28,09:13:00,8576.99,8576.99,8576.99,8576.99,904000000
2008/3/28,09:14:00,8578.38,8578.38,8578.38,8578.38,901000000
2008/3/28,09:15:00,8579.81,8579.81,8579.81,8579.81,810000000
2008/3/28,09:16:00,8580.16,8580.16,8580.16,8580.16,900000000
2008/3/28,09:17:00,8586.05,8586.05,8586.05,8586.05,625000000
2008/3/28,09:18:00,8591.38,8591.38,8591.38,8591.38,663000000
2008/3/28,09:19:00,8601.48,8601.48,8601.48,8601.48,700000000
2008/3/28,09:20:00,8602.93,8602.93,8602.93,8602.93,597000000
2008/3/28,09:21:00,8604.29,8604.29,8604.29,8604.29,905000000
2008/3/28,09:22:00,8606.30,8606.30,8606.30,8606.30,585000000
2008/3/28,09:23:00,8606.53,8606.53,8606.53,8606.53,688000000
2008/3/28,09:24:00,8603.29,8603.29,8603.29,8603.29,670000000
2008/3/28,09:25:00,8596.88,8596.88,8596.88,8596.88,684000000
2008/3/28,09:26:00,8583.95,8583.95,8583.95,8583.95,890000000
2008/3/28,09:27:00,8579.21,8579.21,8579.21,8579.21,566000000
2008/3/28,09:28:00,8571.24,8571.24,8571.24,8571.24,704000000
2008/3/28,09:29:00,8564.03,8564.03,8564.03,8564.03,656000000
2008/3/28,09:30:00,8564.85,8564.85,8564.85,8564.85,517000000
2008/3/28,09:31:00,8574.33,8574.33,8574.33,8574.33,867000000
2008/3/28,09:32:00,8577.04,8577.04,8577.04,8577.04,480000000
2008/3/28,09:33:00,8576.98,8576.98,8576.98,8576.98,567000000
2008/3/28,09:34:00,8578.78,8578.78,8578.78,8578.78,464000000
2008/3/28,09:35:00,8578.39,8578.39,8578.39,8578.39,370000000
2008/3/28,09:36:00,8576.30,8576.30,8576.30,8576.30,468000000
2008/3/28,09:37:00,8575.93,8575.93,8575.93,8575.93,295000000
2008/3/28,09:38:00,8574.52,8574.52,8574.52,8574.52,421000000
2008/3/28,09:39:00,8570.97,8570.97,8570.97,8570.97,389000000
2008/3/28,09:40:00,8569.00,8569.00,8569.00,8569.00,359000000
2008/3/28,09:41:00,8568.31,8568.31,8568.31,8568.31,489000000
2008/3/28,09:42:00,8568.81,8568.81,8568.81,8568.81,386000000
2008/3/28,09:43:00,8567.55,8567.55,8567.55,8567.55,518000000
2008/3/28,09:44:00,8565.59,8565.59,8565.59,8565.59,482000000
2008/3/28,09:45:00,8565.55,8565.55,8565.55,8565.55,428000000
2008/3/28,09:46:00,8567.17,8567.17,8567.17,8567.17,675000000
2008/3/28,09:47:00,8569.93,8569.93,8569.93,8569.93,483000000
2008/3/28,09:48:00,8569.12,8569.12,8569.12,8569.12,625000000
2008/3/28,09:49:00,8567.24,8567.24,8567.24,8567.24,612000000
2008/3/28,09:50:00,8566.37,8566.37,8566.37,8566.37,418000000
2008/3/28,09:51:00,8570.90,8570.90,8570.90,8570.90,608000000
2008/3/28,09:52:00,8569.27,8569.27,8569.27,8569.27,533000000
2008/3/28,09:53:00,8571.65,8571.65,8571.65,8571.65,527000000
2008/3/28,09:54:00,8575.98,8575.98,8575.98,8575.98,593000000
2008/3/28,09:55:00,8578.17,8578.17,8578.17,8578.17,523000000
2008/3/28,09:56:00,8579.41,8579.41,8579.41,8579.41,713000000
2008/3/28,09:57:00,8581.16,8581.16,8581.16,8581.16,532000000
2008/3/28,09:58:00,8584.72,8584.72,8584.72,8584.72,771000000
2008/3/28,09:59:00,8584.93,8584.93,8584.93,8584.93,655000000
2008/3/28,10:00:00,8588.37,8588.37,8588.37,8588.37,492000000
2008/3/28,10:01:00,8590.90,8590.90,8590.90,8590.90,612000000
2008/3/28,10:02:00,8591.03,8591.03,8591.03,8591.03,463000000
2008/3/28,10:03:00,8592.60,8592.60,8592.60,8592.60,604000000
2008/3/28,10:04:00,8595.47,8595.47,8595.47,8595.47,562000000
2008/3/28,10:05:00,8596.18,8596.18,8596.18,8596.18,583000000
2008/3/28,10:06:00,8600.59,8600.59,8600.59,8600.59,737000000
2008/3/28,10:07:00,8605.23,8605.23,8605.23,8605.23,487000000
2008/3/28,10:08:00,8606.18,8606.18,8606.18,8606.18,593000000
2008/3/28,10:09:00,8606.67,8606.67,8606.67,8606.67,587000000
2008/3/28,10:10:00,8609.03,8609.03,8609.03,8609.03,526000000
2008/3/28,10:11:00,8607.36,8607.36,8607.36,8607.36,618000000
2008/3/28,10:12:00,8607.36,8607.36,8607.36,8607.36,404000000
2008/3/28,10:13:00,8606.28,8606.28,8606.28,8606.28,457000000
2008/3/28,10:14:00,8601.45,8601.45,8601.45,8601.45,402000000
2008/3/28,10:15:00,8599.01,8599.01,8599.01,8599.01,380000000
2008/3/28,10:16:00,8597.10,8597.10,8597.10,8597.10,425000000
2008/3/28,10:17:00,8598.22,8598.22,8598.22,8598.22,332000000
2008/3/28,10:18:00,8597.09,8597.09,8597.09,8597.09,435000000
2008/3/28,10:19:00,8598.06,8598.06,8598.06,8598.06,301000000
2008/3/28,10:20:00,8600.44,8600.44,8600.44,8600.44,281000000
2008/3/28,10:21:00,8607.59,8607.59,8607.59,8607.59,503000000
2008/3/28,10:22:00,8617.03,8617.03,8617.03,8617.03,631000000
2008/3/28,10:23:00,8625.74,8625.74,8625.74,8625.74,891000000
2008/3/28,10:24:00,8631.25,8631.25,8631.25,8631.25,726000000
2008/3/28,10:25:00,8634.46,8634.46,8634.46,8634.46,632000000
2008/3/28,10:26:00,8636.73,8636.73,8636.73,8636.73,893000000
2008/3/28,10:27:00,8634.33,8634.33,8634.33,8634.33,632000000
2008/3/28,10:28:00,8630.36,8630.36,8630.36,8630.36,645000000
2008/3/28,10:29:00,8629.19,8629.19,8629.19,8629.19,425000000
2008/3/28,10:30:00,8626.02,8626.02,8626.02,8626.02,368000000
2008/3/28,10:31:00,8629.01,8629.01,8629.01,8629.01,480000000
2008/3/28,10:32:00,8629.86,8629.86,8629.86,8629.86,327000000
2008/3/28,10:33:00,8632.11,8632.11,8632.11,8632.11,475000000
2008/3/28,10:34:00,8636.82,8636.82,8636.82,8636.82,483000000
2008/3/28,10:35:00,8642.03,8642.03,8642.03,8642.03,542000000
2008/3/28,10:36:00,8639.29,8639.29,8639.29,8639.29,520000000
2008/3/28,10:37:00,8640.05,8640.05,8640.05,8640.05,399000000
2008/3/28,10:38:00,8637.64,8637.64,8637.64,8637.64,497000000
2008/3/28,10:39:00,8635.17,8635.17,8635.17,8635.17,394000000
2008/3/28,10:40:00,8633.70,8633.70,8633.70,8633.70,471000000
2008/3/28,10:41:00,8635.94,8635.94,8635.94,8635.94,617000000
2008/3/28,10:42:00,8634.98,8634.98,8634.98,8634.98,367000000
2008/3/28,10:43:00,8632.59,8632.59,8632.59,8632.59,498000000
2008/3/28,10:44:00,8631.88,8631.88,8631.88,8631.88,355000000
2008/3/28,10:45:00,8631.28,8631.28,8631.28,8631.28,387000000
2008/3/28,10:46:00,8627.89,8627.89,8627.89,8627.89,506000000
2008/3/28,10:47:00,8628.37,8628.37,8628.37,8628.37,311000000
2008/3/28,10:48:00,8627.79,8627.79,8627.79,8627.79,425000000
2008/3/28,10:49:00,8626.72,8626.72,8626.72,8626.72,351000000
2008/3/28,10:50:00,8626.13,8626.13,8626.13,8626.13,350000000
2008/3/28,10:51:00,8623.69,8623.69,8623.69,8623.69,396000000
2008/3/28,10:52:00,8623.99,8623.99,8623.99,8623.99,295000000
2008/3/28,10:53:00,8623.43,8623.43,8623.43,8623.43,446000000
2008/3/28,10:54:00,8619.35,8619.35,8619.35,8619.35,358000000
2008/3/28,10:55:00,8617.71,8617.71,8617.71,8617.71,316000000
2008/3/28,10:56:00,8614.21,8614.21,8614.21,8614.21,458000000
2008/3/28,10:57:00,8614.99,8614.99,8614.99,8614.99,279000000
2008/3/28,10:58:00,8611.67,8611.67,8611.67,8611.67,446000000
2008/3/28,10:59:00,8610.17,8610.17,8610.17,8610.17,335000000
2008/3/28,11:00:00,8608.67,8608.67,8608.67,8608.67,352000000
2008/3/28,11:01:00,8606.85,8606.85,8606.85,8606.85,463000000
2008/3/28,11:02:00,8606.83,8606.83,8606.83,8606.83,303000000
2008/3/28,11:03:00,8608.54,8608.54,8608.54,8608.54,448000000
2008/3/28,11:04:00,8608.43,8608.43,8608.43,8608.43,279000000
2008/3/28,11:05:00,8610.09,8610.09,8610.09,8610.09,267000000
2008/3/28,11:06:00,8614.51,8614.51,8614.51,8614.51,360000000
2008/3/28,11:07:00,8616.37,8616.37,8616.37,8616.37,276000000
2008/3/28,11:08:00,8614.57,8614.57,8614.57,8614.57,341000000
2008/3/28,11:09:00,8612.31,8612.31,8612.31,8612.31,256000000
2008/3/28,11:10:00,8612.71,8612.71,8612.71,8612.71,309000000
2008/3/28,11:11:00,8609.82,8609.82,8609.82,8609.82,374000000
2008/3/28,11:12:00,8610.46,8610.46,8610.46,8610.46,233000000
2008/3/28,11:13:00,8610.74,8610.74,8610.74,8610.74,350000000
2008/3/28,11:14:00,8612.40,8612.40,8612.40,8612.40,264000000
2008/3/28,11:15:00,8609.66,8609.66,8609.66,8609.66,306000000
2008/3/28,11:16:00,8610.46,8610.46,8610.46,8610.46,437000000
2008/3/28,11:17:00,8614.71,8614.71,8614.71,8614.71,244000000
2008/3/28,11:18:00,8619.36,8619.36,8619.36,8619.36,498000000
2008/3/28,11:19:00,8621.16,8621.16,8621.16,8621.16,420000000
2008/3/28,11:20:00,8624.17,8624.17,8624.17,8624.17,389000000
2008/3/28,11:21:00,8621.10,8621.10,8621.10,8621.10,425000000
2008/3/28,11:22:00,8621.70,8621.70,8621.70,8621.70,280000000
2008/3/28,11:23:00,8622.53,8622.53,8622.53,8622.53,331000000
2008/3/28,11:24:00,8622.06,8622.06,8622.06,8622.06,297000000
2008/3/28,11:25:00,8622.82,8622.82,8622.82,8622.82,314000000
2008/3/28,11:26:00,8627.03,8627.03,8627.03,8627.03,409000000
2008/3/28,11:27:00,8626.97,8626.97,8626.97,8626.97,327000000
2008/3/28,11:28:00,8624.75,8624.75,8624.75,8624.75,425000000
2008/3/28,11:29:00,8627.52,8627.52,8627.52,8627.52,361000000
2008/3/28,11:30:00,8626.33,8626.33,8626.33,8626.33,447000000
2008/3/28,11:31:00,8632.57,8632.57,8632.57,8632.57,533000000
2008/3/28,11:32:00,8630.96,8630.96,8630.96,8630.96,410000000
2008/3/28,11:33:00,8634.09,8634.09,8634.09,8634.09,567000000
2008/3/28,11:34:00,8635.48,8635.48,8635.48,8635.48,472000000
2008/3/28,11:35:00,8637.16,8637.16,8637.16,8637.16,470000000
2008/3/28,11:36:00,8639.82,8639.82,8639.82,8639.82,582000000
2008/3/28,11:37:00,8639.12,8639.12,8639.12,8639.12,334000000
2008/3/28,11:38:00,8636.95,8636.95,8636.95,8636.95,499000000
2008/3/28,11:39:00,8637.27,8637.27,8637.27,8637.27,356000000
2008/3/28,11:40:00,8636.96,8636.96,8636.96,8636.96,392000000
2008/3/28,11:41:00,8634.22,8634.22,8634.22,8634.22,461000000
2008/3/28,11:42:00,8636.00,8636.00,8636.00,8636.00,284000000
2008/3/28,11:43:00,8635.60,8635.60,8635.60,8635.60,426000000
2008/3/28,11:44:00,8635.13,8635.13,8635.13,8635.13,250000000
2008/3/28,11:45:00,8637.00,8637.00,8637.00,8637.00,453000000
2008/3/28,11:46:00,8647.29,8647.29,8647.29,8647.29,709000000
2008/3/28,11:47:00,8647.65,8647.65,8647.65,8647.65,311000000
2008/3/28,11:48:00,8647.72,8647.72,8647.72,8647.72,544000000
2008/3/28,11:49:00,8649.45,8649.45,8649.45,8649.45,380000000
2008/3/28,11:50:00,8645.76,8645.76,8645.76,8645.76,361000000
2008/3/28,11:51:00,8647.69,8647.69,8647.69,8647.69,501000000
2008/3/28,11:52:00,8647.07,8647.07,8647.07,8647.07,323000000
2008/3/28,11:53:00,8645.15,8645.15,8645.15,8645.15,423000000
2008/3/28,11:54:00,8643.25,8643.25,8643.25,8643.25,419000000
2008/3/28,11:55:00,8642.74,8642.74,8642.74,8642.74,321000000
2008/3/28,11:56:00,8638.76,8638.76,8638.76,8638.76,537000000
2008/3/28,11:57:00,8635.77,8635.77,8635.77,8635.77,373000000
2008/3/28,11:58:00,8630.63,8630.63,8630.63,8630.63,547000000
2008/3/28,11:59:00,8631.64,8631.64,8631.64,8631.64,347000000
2008/3/28,12:00:00,8632.02,8632.02,8632.02,8632.02,365000000
2008/3/28,12:01:00,8629.85,8629.85,8629.85,8629.85,396000000
2008/3/28,12:02:00,8632.06,8632.06,8632.06,8632.06,352000000
2008/3/28,12:03:00,8629.71,8629.71,8629.71,8629.71,415000000
2008/3/28,12:04:00,8628.74,8628.74,8628.74,8628.74,338000000
2008/3/28,12:05:00,8628.41,8628.41,8628.41,8628.41,281000000
2008/3/28,12:06:00,8629.81,8629.81,8629.81,8629.81,369000000
2008/3/28,12:07:00,8629.65,8629.65,8629.65,8629.65,254000000
2008/3/28,12:08:00,8630.47,8630.47,8630.47,8630.47,333000000
2008/3/28,12:09:00,8631.12,8631.12,8631.12,8631.12,276000000
2008/3/28,12:10:00,8630.31,8630.31,8630.31,8630.31,271000000
2008/3/28,12:11:00,8629.92,8629.92,8629.92,8629.92,343000000
2008/3/28,12:12:00,8632.30,8632.30,8632.30,8632.30,278000000
2008/3/28,12:13:00,8631.30,8631.30,8631.30,8631.30,385000000
2008/3/28,12:14:00,8630.97,8630.97,8630.97,8630.97,294000000
2008/3/28,12:15:00,8631.32,8631.32,8631.32,8631.32,315000000
2008/3/28,12:16:00,8633.58,8633.58,8633.58,8633.58,461000000
2008/3/28,12:17:00,8633.61,8633.61,8633.61,8633.61,260000000
2008/3/28,12:18:00,8632.84,8632.84,8632.84,8632.84,347000000
2008/3/28,12:19:00,8632.49,8632.49,8632.49,8632.49,274000000
2008/3/28,12:20:00,8631.74,8631.74,8631.74,8631.74,322000000
2008/3/28,12:21:00,8630.26,8630.26,8630.26,8630.26,352000000
2008/3/28,12:22:00,8628.26,8628.26,8628.26,8628.26,292000000
2008/3/28,12:23:00,8628.18,8628.18,8628.18,8628.18,406000000
2008/3/28,12:24:00,8624.50,8624.50,8624.50,8624.50,351000000
2008/3/28,12:25:00,8621.27,8621.27,8621.27,8621.27,367000000
2008/3/28,12:26:00,8617.89,8617.89,8617.89,8617.89,550000000
2008/3/28,12:27:00,8617.71,8617.71,8617.71,8617.71,378000000
2008/3/28,12:28:00,8616.11,8616.11,8616.11,8616.11,506000000
2008/3/28,12:29:00,8616.63,8616.63,8616.63,8616.63,457000000
2008/3/28,12:30:00,8615.89,8615.89,8615.89,8615.89,393000000
2008/3/28,12:31:00,8613.30,8613.30,8613.30,8613.30,422000000
2008/3/28,12:32:00,8614.35,8614.35,8614.35,8614.35,271000000
2008/3/28,12:33:00,8612.18,8612.18,8612.18,8612.18,307000000
2008/3/28,12:34:00,8613.63,8613.63,8613.63,8613.63,282000000
2008/3/28,12:35:00,8613.86,8613.86,8613.86,8613.86,369000000
2008/3/28,12:36:00,8614.20,8614.20,8614.20,8614.20,419000000
2008/3/28,12:37:00,8617.54,8617.54,8617.54,8617.54,305000000
2008/3/28,12:38:00,8618.85,8618.85,8618.85,8618.85,443000000
2008/3/28,12:39:00,8620.60,8620.60,8620.60,8620.60,385000000
2008/3/28,12:40:00,8624.62,8624.62,8624.62,8624.62,408000000
2008/3/28,12:41:00,8627.73,8627.73,8627.73,8627.73,390000000
2008/3/28,12:42:00,8627.84,8627.84,8627.84,8627.84,379000000
2008/3/28,12:43:00,8630.52,8630.52,8630.52,8630.52,592000000
2008/3/28,12:44:00,8630.48,8630.48,8630.48,8630.48,471000000
2008/3/28,12:45:00,8631.12,8631.12,8631.12,8631.12,471000000
2008/3/28,12:46:00,8633.41,8633.41,8633.41,8633.41,583000000
2008/3/28,12:47:00,8631.89,8631.89,8631.89,8631.89,410000000
2008/3/28,12:48:00,8631.84,8631.84,8631.84,8631.84,517000000
2008/3/28,12:49:00,8631.32,8631.32,8631.32,8631.32,362000000
2008/3/28,12:50:00,8631.77,8631.77,8631.77,8631.77,414000000
2008/3/28,12:51:00,8632.80,8632.80,8632.80,8632.80,452000000
2008/3/28,12:52:00,8633.55,8633.55,8633.55,8633.55,318000000
2008/3/28,12:53:00,8635.11,8635.11,8635.11,8635.11,547000000
2008/3/28,12:54:00,8638.23,8638.23,8638.23,8638.23,576000000
2008/3/28,12:55:00,8643.47,8643.47,8643.47,8643.47,474000000
2008/3/28,12:56:00,8646.38,8646.38,8646.38,8646.38,951000000
2008/3/28,12:57:00,8647.70,8647.70,8647.70,8647.70,650000000
2008/3/28,12:58:00,8653.11,8653.11,8653.11,8653.11,950000000
2008/3/28,12:59:00,8654.54,8654.54,8654.54,8654.54,588000000
2008/3/28,13:00:00,8655.07,8655.07,8655.07,8655.07,572000000
2008/3/28,13:01:00,8652.19,8652.19,8652.19,8652.19,610000000
2008/3/28,13:02:00,8649.99,8649.99,8649.99,8649.99,566000000
2008/3/28,13:03:00,8648.37,8648.37,8648.37,8648.37,626000000
2008/3/28,13:04:00,8646.81,8646.81,8646.81,8646.81,387000000
2008/3/28,13:05:00,8645.60,8645.60,8645.60,8645.60,557000000
2008/3/28,13:06:00,8644.09,8644.09,8644.09,8644.09,640000000
2008/3/28,13:07:00,8639.43,8639.43,8639.43,8639.43,468000000
2008/3/28,13:08:00,8639.38,8639.38,8639.38,8639.38,515000000
2008/3/28,13:09:00,8639.27,8639.27,8639.27,8639.27,419000000
2008/3/28,13:10:00,8639.48,8639.48,8639.48,8639.48,468000000
2008/3/28,13:11:00,8637.23,8637.23,8637.23,8637.23,583000000
2008/3/28,13:12:00,8637.61,8637.61,8637.61,8637.61,407000000
2008/3/28,13:13:00,8636.55,8636.55,8636.55,8636.55,591000000
2008/3/28,13:14:00,8636.49,8636.49,8636.49,8636.49,419000000
2008/3/28,13:15:00,8638.99,8638.99,8638.99,8638.99,434000000
2008/3/28,13:16:00,8642.12,8642.12,8642.12,8642.12,557000000
2008/3/28,13:17:00,8643.90,8643.90,8643.90,8643.90,449000000
2008/3/28,13:18:00,8648.42,8648.42,8648.42,8648.42,803000000
2008/3/28,13:19:00,8652.08,8652.08,8652.08,8652.08,648000000
2008/3/28,13:20:00,8653.01,8653.01,8653.01,8653.01,634000000
2008/3/28,13:21:00,8655.08,8655.08,8655.08,8655.08,1183000064
2008/3/28,13:22:00,8658.49,8658.49,8658.49,8658.49,689000000
2008/3/28,13:23:00,8661.16,8661.16,8661.16,8661.16,1184999936
2008/3/28,13:24:00,8663.74,8663.74,8663.74,8663.74,1084000000
2008/3/28,13:25:00,8668.22,8668.22,8668.22,8668.22,1023000000
2008/3/28,13:26:00,8668.22,8668.22,8668.22,8668.22,0
2008/3/28,13:27:00,8668.22,8668.22,8668.22,8668.22,0
2008/3/28,13:28:00,8668.22,8668.22,8668.22,8668.22,0
2008/3/28,13:29:00,8668.22,8668.22,8668.22,8668.22,0
2008/3/28,13:30:00,8623.48,8623.48,8623.48,8623.48,1910130688
2008/3/31,09:01:00,8605.90,8605.90,8605.90,8605.90,3116000000
2008/3/31,09:02:00,8617.35,8617.35,8617.35,8617.35,719000000
2008/3/31,09:03:00,8618.22,8618.22,8618.22,8618.22,943000000
2008/3/31,09:04:00,8622.15,8622.15,8622.15,8622.15,1080999936
2008/3/31,09:05:00,8626.96,8626.96,8626.96,8626.96,883000000
2008/3/31,09:06:00,8627.53,8627.53,8627.53,8627.53,1029000000
2008/3/31,09:07:00,8627.34,8627.34,8627.34,8627.34,725000000
2008/3/31,09:08:00,8622.57,8622.57,8622.57,8622.57,905000000
2008/3/31,09:09:00,8620.96,8620.96,8620.96,8620.96,916000000
2008/3/31,09:10:00,8616.87,8616.87,8616.87,8616.87,761000000
2008/3/31,09:11:00,8608.85,8608.85,8608.85,8608.85,970000000
2008/3/31,09:12:00,8602.72,8602.72,8602.72,8602.72,648000000
2008/3/31,09:13:00,8593.68,8593.68,8593.68,8593.68,929000000
2008/3/31,09:14:00,8580.96,8580.96,8580.96,8580.96,845000000
2008/3/31,09:15:00,8573.48,8573.48,8573.48,8573.48,734000000
2008/3/31,09:16:00,8565.10,8565.10,8565.10,8565.10,1019000000
2008/3/31,09:17:00,8565.72,8565.72,8565.72,8565.72,606000000
2008/3/31,09:18:00,8564.85,8564.85,8564.85,8564.85,791000000
2008/3/31,09:19:00,8567.63,8567.63,8567.63,8567.63,647000000
2008/3/31,09:20:00,8569.58,8569.58,8569.58,8569.58,744000000
2008/3/31,09:21:00,8574.24,8574.24,8574.24,8574.24,886000000
2008/3/31,09:22:00,8571.87,8571.87,8571.87,8571.87,591000000
2008/3/31,09:23:00,8571.25,8571.25,8571.25,8571.25,701000000
2008/3/31,09:24:00,8565.38,8565.38,8565.38,8565.38,910000000
2008/3/31,09:25:00,8557.00,8557.00,8557.00,8557.00,991000000
2008/3/31,09:26:00,8540.66,8540.66,8540.66,8540.66,1084999936
2008/3/31,09:27:00,8529.80,8529.80,8529.80,8529.80,895000000
2008/3/31,09:28:00,8516.33,8516.33,8516.33,8516.33,1295000064
2008/3/31,09:29:00,8502.68,8502.68,8502.68,8502.68,1110000000
2008/3/31,09:30:00,8499.03,8499.03,8499.03,8499.03,740000000
2008/3/31,09:31:00,8503.30,8503.30,8503.30,8503.30,1187000064
2008/3/31,09:32:00,8510.50,8510.50,8510.50,8510.50,710000000
2008/3/31,09:33:00,8520.44,8520.44,8520.44,8520.44,801000000
2008/3/31,09:34:00,8524.07,8524.07,8524.07,8524.07,740000000
2008/3/31,09:35:00,8527.91,8527.91,8527.91,8527.91,610000000
2008/3/31,09:36:00,8530.53,8530.53,8530.53,8530.53,1107000064
2008/3/31,09:37:00,8531.10,8531.10,8531.10,8531.10,782000000
2008/3/31,09:38:00,8527.37,8527.37,8527.37,8527.37,805000000
2008/3/31,09:39:00,8526.23,8526.23,8526.23,8526.23,641000000
2008/3/31,09:40:00,8525.23,8525.23,8525.23,8525.23,816000000
2008/3/31,09:41:00,8516.19,8516.19,8516.19,8516.19,778000000
2008/3/31,09:42:00,8516.88,8516.88,8516.88,8516.88,444000000
2008/3/31,09:43:00,8515.80,8515.80,8515.80,8515.80,584000000
2008/3/31,09:44:00,8515.93,8515.93,8515.93,8515.93,621000000
2008/3/31,09:45:00,8519.70,8519.70,8519.70,8519.70,520000000
2008/3/31,09:46:00,8523.05,8523.05,8523.05,8523.05,670000000
2008/3/31,09:47:00,8526.67,8526.67,8526.67,8526.67,376000000
2008/3/31,09:48:00,8526.59,8526.59,8526.59,8526.59,494000000
2008/3/31,09:49:00,8530.37,8530.37,8530.37,8530.37,410000000
2008/3/31,09:50:00,8533.37,8533.37,8533.37,8533.37,386000000
2008/3/31,09:51:00,8537.98,8537.98,8537.98,8537.98,622000000
2008/3/31,09:52:00,8538.06,8538.06,8538.06,8538.06,466000000
2008/3/31,09:53:00,8540.66,8540.66,8540.66,8540.66,589000000
2008/3/31,09:54:00,8540.73,8540.73,8540.73,8540.73,492000000
2008/3/31,09:55:00,8539.44,8539.44,8539.44,8539.44,541000000
2008/3/31,09:56:00,8538.73,8538.73,8538.73,8538.73,613000000
2008/3/31,09:57:00,8531.46,8531.46,8531.46,8531.46,484000000
2008/3/31,09:58:00,8531.49,8531.49,8531.49,8531.49,512000000
2008/3/31,09:59:00,8531.73,8531.73,8531.73,8531.73,455000000
2008/3/31,10:00:00,8529.12,8529.12,8529.12,8529.12,339000000
2008/3/31,10:01:00,8529.25,8529.25,8529.25,8529.25,471000000
2008/3/31,10:02:00,8533.49,8533.49,8533.49,8533.49,331000000
2008/3/31,10:03:00,8537.18,8537.18,8537.18,8537.18,555000000
2008/3/31,10:04:00,8538.92,8538.92,8538.92,8538.92,390000000
2008/3/31,10:05:00,8542.10,8542.10,8542.10,8542.10,340000000
2008/3/31,10:06:00,8542.93,8542.93,8542.93,8542.93,456000000
2008/3/31,10:07:00,8544.71,8544.71,8544.71,8544.71,300000000
2008/3/31,10:08:00,8545.08,8545.08,8545.08,8545.08,449000000
2008/3/31,10:09:00,8547.65,8547.65,8547.65,8547.65,348000000
2008/3/31,10:10:00,8546.11,8546.11,8546.11,8546.11,373000000
2008/3/31,10:11:00,8543.85,8543.85,8543.85,8543.85,488000000
2008/3/31,10:12:00,8541.75,8541.75,8541.75,8541.75,351000000
2008/3/31,10:13:00,8543.74,8543.74,8543.74,8543.74,412000000
2008/3/31,10:14:00,8544.23,8544.23,8544.23,8544.23,332000000
2008/3/31,10:15:00,8544.15,8544.15,8544.15,8544.15,263000000
2008/3/31,10:16:00,8543.53,8543.53,8543.53,8543.53,393000000
2008/3/31,10:17:00,8538.74,8538.74,8538.74,8538.74,284000000
2008/3/31,10:18:00,8539.24,8539.24,8539.24,8539.24,485000000
2008/3/31,10:19:00,8534.23,8534.23,8534.23,8534.23,459000000
2008/3/31,10:20:00,8531.02,8531.02,8531.02,8531.02,648000000
2008/3/31,10:21:00,8529.01,8529.01,8529.01,8529.01,505000000
2008/3/31,10:22:00,8525.32,8525.32,8525.32,8525.32,334000000
2008/3/31,10:23:00,8525.80,8525.80,8525.80,8525.80,401000000
2008/3/31,10:24:00,8528.99,8528.99,8528.99,8528.99,320000000
2008/3/31,10:25:00,8528.21,8528.21,8528.21,8528.21,320000000
2008/3/31,10:26:00,8533.23,8533.23,8533.23,8533.23,663000000
2008/3/31,10:27:00,8531.45,8531.45,8531.45,8531.45,354000000
2008/3/31,10:28:00,8530.54,8530.54,8530.54,8530.54,386000000
2008/3/31,10:29:00,8531.58,8531.58,8531.58,8531.58,322000000
2008/3/31,10:30:00,8526.34,8526.34,8526.34,8526.34,404000000
2008/3/31,10:31:00,8526.18,8526.18,8526.18,8526.18,524000000
2008/3/31,10:32:00,8522.50,8522.50,8522.50,8522.50,360000000
2008/3/31,10:33:00,8513.25,8513.25,8513.25,8513.25,612000000
2008/3/31,10:34:00,8507.90,8507.90,8507.90,8507.90,657000000
2008/3/31,10:35:00,8506.19,8506.19,8506.19,8506.19,575000000
2008/3/31,10:36:00,8505.09,8505.09,8505.09,8505.09,825000000
2008/3/31,10:37:00,8505.79,8505.79,8505.79,8505.79,351000000
2008/3/31,10:38:00,8508.48,8508.48,8508.48,8508.48,507000000
2008/3/31,10:39:00,8509.86,8509.86,8509.86,8509.86,404000000
2008/3/31,10:40:00,8509.02,8509.02,8509.02,8509.02,344000000
2008/3/31,10:41:00,8512.92,8512.92,8512.92,8512.92,438000000
2008/3/31,10:42:00,8514.88,8514.88,8514.88,8514.88,312000000
2008/3/31,10:43:00,8518.18,8518.18,8518.18,8518.18,457000000
2008/3/31,10:44:00,8520.84,8520.84,8520.84,8520.84,308000000
2008/3/31,10:45:00,8521.34,8521.34,8521.34,8521.34,349000000
2008/3/31,10:46:00,8521.92,8521.92,8521.92,8521.92,373000000
2008/3/31,10:47:00,8523.22,8523.22,8523.22,8523.22,267000000
2008/3/31,10:48:00,8524.84,8524.84,8524.84,8524.84,354000000
2008/3/31,10:49:00,8525.21,8525.21,8525.21,8525.21,472000000
2008/3/31,10:50:00,8530.34,8530.34,8530.34,8530.34,303000000
2008/3/31,10:51:00,8534.01,8534.01,8534.01,8534.01,452000000
2008/3/31,10:52:00,8534.97,8534.97,8534.97,8534.97,371000000
2008/3/31,10:53:00,8537.80,8537.80,8537.80,8537.80,418000000
2008/3/31,10:54:00,8534.47,8534.47,8534.47,8534.47,367000000
2008/3/31,10:55:00,8535.33,8535.33,8535.33,8535.33,312000000
2008/3/31,10:56:00,8533.76,8533.76,8533.76,8533.76,433000000
2008/3/31,10:57:00,8531.27,8531.27,8531.27,8531.27,254000000
2008/3/31,10:58:00,8534.37,8534.37,8534.37,8534.37,356000000
2008/3/31,10:59:00,8534.05,8534.05,8534.05,8534.05,222000000
2008/3/31,11:00:00,8535.26,8535.26,8535.26,8535.26,271000000
2008/3/31,11:01:00,8534.94,8534.94,8534.94,8534.94,364000000
2008/3/31,11:02:00,8533.64,8533.64,8533.64,8533.64,215000000
2008/3/31,11:03:00,8534.61,8534.61,8534.61,8534.61,295000000
2008/3/31,11:04:00,8533.41,8533.41,8533.41,8533.41,311000000
2008/3/31,11:05:00,8533.18,8533.18,8533.18,8533.18,250000000
2008/3/31,11:06:00,8532.10,8532.10,8532.10,8532.10,415000000
2008/3/31,11:07:00,8528.55,8528.55,8528.55,8528.55,240000000
2008/3/31,11:08:00,8528.85,8528.85,8528.85,8528.85,442000000
2008/3/31,11:09:00,8530.77,8530.77,8530.77,8530.77,317000000
2008/3/31,11:10:00,8528.77,8528.77,8528.77,8528.77,274000000
2008/3/31,11:11:00,8530.26,8530.26,8530.26,8530.26,323000000
2008/3/31,11:12:00,8531.17,8531.17,8531.17,8531.17,282000000
2008/3/31,11:13:00,8533.11,8533.11,8533.11,8533.11,403000000
2008/3/31,11:14:00,8534.37,8534.37,8534.37,8534.37,249000000
2008/3/31,11:15:00,8534.43,8534.43,8534.43,8534.43,263000000
2008/3/31,11:16:00,8534.49,8534.49,8534.49,8534.49,380000000
2008/3/31,11:17:00,8534.19,8534.19,8534.19,8534.19,316000000
2008/3/31,11:18:00,8529.66,8529.66,8529.66,8529.66,444000000
2008/3/31,11:19:00,8524.28,8524.28,8524.28,8524.28,400000000
2008/3/31,11:20:00,8521.73,8521.73,8521.73,8521.73,385000000
2008/3/31,11:21:00,8521.96,8521.96,8521.96,8521.96,439000000
2008/3/31,11:22:00,8524.15,8524.15,8524.15,8524.15,366000000
2008/3/31,11:23:00,8523.23,8523.23,8523.23,8523.23,333000000
2008/3/31,11:24:00,8522.56,8522.56,8522.56,8522.56,250000000
2008/3/31,11:25:00,8521.54,8521.54,8521.54,8521.54,320000000
2008/3/31,11:26:00,8523.24,8523.24,8523.24,8523.24,342000000
2008/3/31,11:27:00,8522.53,8522.53,8522.53,8522.53,261000000
2008/3/31,11:28:00,8521.54,8521.54,8521.54,8521.54,339000000
2008/3/31,11:29:00,8520.67,8520.67,8520.67,8520.67,281000000
2008/3/31,11:30:00,8523.43,8523.43,8523.43,8523.43,234000000
2008/3/31,11:31:00,8522.23,8522.23,8522.23,8522.23,315000000
2008/3/31,11:32:00,8523.49,8523.49,8523.49,8523.49,233000000
2008/3/31,11:33:00,8525.24,8525.24,8525.24,8525.24,409000000
2008/3/31,11:34:00,8525.30,8525.30,8525.30,8525.30,215000000
2008/3/31,11:35:00,8526.79,8526.79,8526.79,8526.79,353000000
2008/3/31,11:36:00,8530.51,8530.51,8530.51,8530.51,368000000
2008/3/31,11:37:00,8530.61,8530.61,8530.61,8530.61,299000000
2008/3/31,11:38:00,8532.71,8532.71,8532.71,8532.71,640000000
2008/3/31,11:39:00,8532.95,8532.95,8532.95,8532.95,278000000
2008/3/31,11:40:00,8533.76,8533.76,8533.76,8533.76,259000000
2008/3/31,11:41:00,8536.29,8536.29,8536.29,8536.29,703000000
2008/3/31,11:42:00,8535.05,8535.05,8535.05,8535.05,274000000
2008/3/31,11:43:00,8533.25,8533.25,8533.25,8533.25,366000000
2008/3/31,11:44:00,8533.55,8533.55,8533.55,8533.55,315000000
2008/3/31,11:45:00,8532.77,8532.77,8532.77,8532.77,364000000
2008/3/31,11:46:00,8536.39,8536.39,8536.39,8536.39,484000000
2008/3/31,11:47:00,8544.40,8544.40,8544.40,8544.40,738000000
2008/3/31,11:48:00,8546.87,8546.87,8546.87,8546.87,585000000
2008/3/31,11:49:00,8550.35,8550.35,8550.35,8550.35,422000000
2008/3/31,11:50:00,8553.67,8553.67,8553.67,8553.67,458000000
2008/3/31,11:51:00,8558.23,8558.23,8558.23,8558.23,610000000
2008/3/31,11:52:00,8558.16,8558.16,8558.16,8558.16,328000000
2008/3/31,11:53:00,8558.62,8558.62,8558.62,8558.62,486000000
2008/3/31,11:54:00,8560.23,8560.23,8560.23,8560.23,472000000
2008/3/31,11:55:00,8560.22,8560.22,8560.22,8560.22,343000000
2008/3/31,11:56:00,8559.51,8559.51,8559.51,8559.51,403000000
2008/3/31,11:57:00,8560.32,8560.32,8560.32,8560.32,445000000
2008/3/31,11:58:00,8558.31,8558.31,8558.31,8558.31,425000000
2008/3/31,11:59:00,8554.62,8554.62,8554.62,8554.62,280000000
2008/3/31,12:00:00,8554.42,8554.42,8554.42,8554.42,532000000
2008/3/31,12:01:00,8551.76,8551.76,8551.76,8551.76,365000000
2008/3/31,12:02:00,8549.62,8549.62,8549.62,8549.62,322000000
2008/3/31,12:03:00,8548.65,8548.65,8548.65,8548.65,368000000
2008/3/31,12:04:00,8548.98,8548.98,8548.98,8548.98,244000000
2008/3/31,12:05:00,8548.75,8548.75,8548.75,8548.75,269000000
2008/3/31,12:06:00,8547.33,8547.33,8547.33,8547.33,238000000
2008/3/31,12:07:00,8549.10,8549.10,8549.10,8549.10,215000000
2008/3/31,12:08:00,8552.53,8552.53,8552.53,8552.53,316000000
2008/3/31,12:09:00,8552.07,8552.07,8552.07,8552.07,166000000
2008/3/31,12:10:00,8550.36,8550.36,8550.36,8550.36,296000000
2008/3/31,12:11:00,8550.86,8550.86,8550.86,8550.86,312000000
2008/3/31,12:12:00,8551.82,8551.82,8551.82,8551.82,223000000
2008/3/31,12:13:00,8552.02,8552.02,8552.02,8552.02,354000000
2008/3/31,12:14:00,8552.43,8552.43,8552.43,8552.43,235000000
2008/3/31,12:15:00,8552.54,8552.54,8552.54,8552.54,254000000
2008/3/31,12:16:00,8554.03,8554.03,8554.03,8554.03,297000000
2008/3/31,12:17:00,8554.15,8554.15,8554.15,8554.15,247000000
2008/3/31,12:18:00,8554.48,8554.48,8554.48,8554.48,315000000
2008/3/31,12:19:00,8555.41,8555.41,8555.41,8555.41,243000000
2008/3/31,12:20:00,8551.12,8551.12,8551.12,8551.12,354000000
2008/3/31,12:21:00,8546.99,8546.99,8546.99,8546.99,418000000
2008/3/31,12:22:00,8549.02,8549.02,8549.02,8549.02,299000000
2008/3/31,12:23:00,8542.97,8542.97,8542.97,8542.97,495000000
2008/3/31,12:24:00,8541.16,8541.16,8541.16,8541.16,389000000
2008/3/31,12:25:00,8537.81,8537.81,8537.81,8537.81,442000000
2008/3/31,12:26:00,8534.06,8534.06,8534.06,8534.06,589000000
2008/3/31,12:27:00,8529.03,8529.03,8529.03,8529.03,367000000
2008/3/31,12:28:00,8528.82,8528.82,8528.82,8528.82,485000000
2008/3/31,12:29:00,8529.34,8529.34,8529.34,8529.34,338000000
2008/3/31,12:30:00,8530.23,8530.23,8530.23,8530.23,296000000
2008/3/31,12:31:00,8531.09,8531.09,8531.09,8531.09,391000000
2008/3/31,12:32:00,8526.95,8526.95,8526.95,8526.95,346000000
2008/3/31,12:33:00,8530.24,8530.24,8530.24,8530.24,418000000
2008/3/31,12:34:00,8531.92,8531.92,8531.92,8531.92,325000000
2008/3/31,12:35:00,8528.07,8528.07,8528.07,8528.07,327000000
2008/3/31,12:36:00,8530.83,8530.83,8530.83,8530.83,369000000
2008/3/31,12:37:00,8532.12,8532.12,8532.12,8532.12,281000000
2008/3/31,12:38:00,8533.32,8533.32,8533.32,8533.32,442000000
2008/3/31,12:39:00,8533.99,8533.99,8533.99,8533.99,360000000
2008/3/31,12:40:00,8534.50,8534.50,8534.50,8534.50,419000000
2008/3/31,12:41:00,8536.17,8536.17,8536.17,8536.17,373000000
2008/3/31,12:42:00,8536.70,8536.70,8536.70,8536.70,318000000
2008/3/31,12:43:00,8534.95,8534.95,8534.95,8534.95,385000000
2008/3/31,12:44:00,8536.80,8536.80,8536.80,8536.80,310000000
2008/3/31,12:45:00,8532.57,8532.57,8532.57,8532.57,380000000
2008/3/31,12:46:00,8525.93,8525.93,8525.93,8525.93,536000000
2008/3/31,12:47:00,8525.14,8525.14,8525.14,8525.14,385000000
2008/3/31,12:48:00,8521.34,8521.34,8521.34,8521.34,650000000
2008/3/31,12:49:00,8519.72,8519.72,8519.72,8519.72,545000000
2008/3/31,12:50:00,8516.89,8516.89,8516.89,8516.89,521000000
2008/3/31,12:51:00,8514.65,8514.65,8514.65,8514.65,511000000
2008/3/31,12:52:00,8513.53,8513.53,8513.53,8513.53,426000000
2008/3/31,12:53:00,8513.96,8513.96,8513.96,8513.96,526000000
2008/3/31,12:54:00,8514.99,8514.99,8514.99,8514.99,332000000
2008/3/31,12:55:00,8515.81,8515.81,8515.81,8515.81,436000000
2008/3/31,12:56:00,8520.91,8520.91,8520.91,8520.91,449000000
2008/3/31,12:57:00,8520.53,8520.53,8520.53,8520.53,360000000
2008/3/31,12:58:00,8523.96,8523.96,8523.96,8523.96,395000000
2008/3/31,12:59:00,8527.27,8527.27,8527.27,8527.27,311000000
2008/3/31,13:00:00,8526.43,8526.43,8526.43,8526.43,320000000
2008/3/31,13:01:00,8528.87,8528.87,8528.87,8528.87,382000000
2008/3/31,13:02:00,8529.54,8529.54,8529.54,8529.54,362000000
2008/3/31,13:03:00,8530.46,8530.46,8530.46,8530.46,384000000
2008/3/31,13:04:00,8532.99,8532.99,8532.99,8532.99,355000000
2008/3/31,13:05:00,8534.64,8534.64,8534.64,8534.64,351000000
2008/3/31,13:06:00,8535.42,8535.42,8535.42,8535.42,555000000
2008/3/31,13:07:00,8539.48,8539.48,8539.48,8539.48,441000000
2008/3/31,13:08:00,8544.11,8544.11,8544.11,8544.11,613000000
2008/3/31,13:09:00,8542.97,8542.97,8542.97,8542.97,571000000
2008/3/31,13:10:00,8544.63,8544.63,8544.63,8544.63,516000000
2008/3/31,13:11:00,8541.93,8541.93,8541.93,8541.93,644000000
2008/3/31,13:12:00,8540.03,8540.03,8540.03,8540.03,447000000
2008/3/31,13:13:00,8540.38,8540.38,8540.38,8540.38,704000000
2008/3/31,13:14:00,8540.38,8540.38,8540.38,8540.38,469000000
2008/3/31,13:15:00,8541.19,8541.19,8541.19,8541.19,469000000
2008/3/31,13:16:00,8541.14,8541.14,8541.14,8541.14,643000000
2008/3/31,13:17:00,8542.95,8542.95,8542.95,8542.95,493000000
2008/3/31,13:18:00,8544.27,8544.27,8544.27,8544.27,628000000
2008/3/31,13:19:00,8543.88,8543.88,8543.88,8543.88,526000000
2008/3/31,13:20:00,8544.90,8544.90,8544.90,8544.90,590000000
2008/3/31,13:21:00,8541.47,8541.47,8541.47,8541.47,770000000
2008/3/31,13:22:00,8538.81,8538.81,8538.81,8538.81,592000000
2008/3/31,13:23:00,8534.18,8534.18,8534.18,8534.18,859000000
2008/3/31,13:24:00,8531.99,8531.99,8531.99,8531.99,892000000
2008/3/31,13:25:00,8532.39,8532.39,8532.39,8532.39,774000000
2008/3/31,13:26:00,8532.39,8532.39,8532.39,8532.39,0
2008/3/31,13:27:00,8532.39,8532.39,8532.39,8532.39,0
2008/3/31,13:28:00,8532.39,8532.39,8532.39,8532.39,0
2008/3/31,13:29:00,8532.39,8532.39,8532.39,8532.39,0
2008/3/31,13:30:00,8572.59,8572.59,8572.59,8572.59,1285065728
2008/4/1,09:01:00,8593.20,8593.20,8593.20,8593.20,3368000000
2008/4/1,09:02:00,8596.00,8596.00,8596.00,8596.00,810000000
2008/4/1,09:03:00,8594.35,8594.35,8594.35,8594.35,1072000000
2008/4/1,09:04:00,8587.46,8587.46,8587.46,8587.46,931000000
2008/4/1,09:05:00,8584.16,8584.16,8584.16,8584.16,721000000
2008/4/1,09:06:00,8578.33,8578.33,8578.33,8578.33,952000000
2008/4/1,09:07:00,8577.08,8577.08,8577.08,8577.08,684000000
2008/4/1,09:08:00,8577.75,8577.75,8577.75,8577.75,930000000
2008/4/1,09:09:00,8578.57,8578.57,8578.57,8578.57,872000000
2008/4/1,09:10:00,8581.68,8581.68,8581.68,8581.68,654000000
2008/4/1,09:11:00,8587.38,8587.38,8587.38,8587.38,948000000
2008/4/1,09:12:00,8591.75,8591.75,8591.75,8591.75,685000000
2008/4/1,09:13:00,8594.91,8594.91,8594.91,8594.91,839000000
2008/4/1,09:14:00,8599.00,8599.00,8599.00,8599.00,1027000000
2008/4/1,09:15:00,8600.72,8600.72,8600.72,8600.72,746000000
2008/4/1,09:16:00,8601.76,8601.76,8601.76,8601.76,1116999936
2008/4/1,09:17:00,8604.39,8604.39,8604.39,8604.39,706000000
2008/4/1,09:18:00,8600.36,8600.36,8600.36,8600.36,781000000
2008/4/1,09:19:00,8600.60,8600.60,8600.60,8600.60,893000000
2008/4/1,09:20:00,8601.42,8601.42,8601.42,8601.42,701000000
2008/4/1,09:21:00,8605.72,8605.72,8605.72,8605.72,872000000
2008/4/1,09:22:00,8608.95,8608.95,8608.95,8608.95,644000000
2008/4/1,09:23:00,8607.04,8607.04,8607.04,8607.04,847000000
2008/4/1,09:24:00,8607.17,8607.17,8607.17,8607.17,707000000
2008/4/1,09:25:00,8603.79,8603.79,8603.79,8603.79,635000000
2008/4/1,09:26:00,8600.74,8600.74,8600.74,8600.74,1020000000
2008/4/1,09:27:00,8595.96,8595.96,8595.96,8595.96,697000000
2008/4/1,09:28:00,8592.59,8592.59,8592.59,8592.59,790000000
2008/4/1,09:29:00,8588.57,8588.57,8588.57,8588.57,707000000
2008/4/1,09:30:00,8588.00,8588.00,8588.00,8588.00,619000000
2008/4/1,09:31:00,8584.32,8584.32,8584.32,8584.32,883000000
2008/4/1,09:32:00,8583.90,8583.90,8583.90,8583.90,700000000
2008/4/1,09:33:00,8581.02,8581.02,8581.02,8581.02,809000000
2008/4/1,09:34:00,8582.63,8582.63,8582.63,8582.63,641000000
2008/4/1,09:35:00,8578.41,8578.41,8578.41,8578.41,503000000
2008/4/1,09:36:00,8578.88,8578.88,8578.88,8578.88,741000000
2008/4/1,09:37:00,8577.78,8577.78,8577.78,8577.78,490000000
2008/4/1,09:38:00,8581.62,8581.62,8581.62,8581.62,633000000
2008/4/1,09:39:00,8586.24,8586.24,8586.24,8586.24,565000000
2008/4/1,09:40:00,8587.43,8587.43,8587.43,8587.43,424000000
2008/4/1,09:41:00,8587.78,8587.78,8587.78,8587.78,555000000
2008/4/1,09:42:00,8587.13,8587.13,8587.13,8587.13,457000000
2008/4/1,09:43:00,8588.24,8588.24,8588.24,8588.24,569000000
2008/4/1,09:44:00,8588.77,8588.77,8588.77,8588.77,423000000
2008/4/1,09:45:00,8589.55,8589.55,8589.55,8589.55,438000000
2008/4/1,09:46:00,8592.46,8592.46,8592.46,8592.46,628000000
2008/4/1,09:47:00,8593.29,8593.29,8593.29,8593.29,436000000
2008/4/1,09:48:00,8594.12,8594.12,8594.12,8594.12,510000000
2008/4/1,09:49:00,8593.11,8593.11,8593.11,8593.11,435000000
2008/4/1,09:50:00,8594.74,8594.74,8594.74,8594.74,408000000
2008/4/1,09:51:00,8594.67,8594.67,8594.67,8594.67,567000000
2008/4/1,09:52:00,8592.63,8592.63,8592.63,8592.63,356000000
2008/4/1,09:53:00,8590.52,8590.52,8590.52,8590.52,496000000
2008/4/1,09:54:00,8589.06,8589.06,8589.06,8589.06,414000000
2008/4/1,09:55:00,8587.52,8587.52,8587.52,8587.52,384000000
2008/4/1,09:56:00,8584.24,8584.24,8584.24,8584.24,491000000
2008/4/1,09:57:00,8584.06,8584.06,8584.06,8584.06,353000000
2008/4/1,09:58:00,8580.58,8580.58,8580.58,8580.58,433000000
2008/4/1,09:59:00,8578.70,8578.70,8578.70,8578.70,405000000
2008/4/1,10:00:00,8576.74,8576.74,8576.74,8576.74,381000000
2008/4/1,10:01:00,8573.52,8573.52,8573.52,8573.52,534000000
2008/4/1,10:02:00,8571.30,8571.30,8571.30,8571.30,353000000
2008/4/1,10:03:00,8567.81,8567.81,8567.81,8567.81,624000000
2008/4/1,10:04:00,8562.28,8562.28,8562.28,8562.28,517000000
2008/4/1,10:05:00,8558.84,8558.84,8558.84,8558.84,559000000
2008/4/1,10:06:00,8553.00,8553.00,8553.00,8553.00,696000000
2008/4/1,10:07:00,8550.58,8550.58,8550.58,8550.58,452000000
2008/4/1,10:08:00,8546.78,8546.78,8546.78,8546.78,599000000
2008/4/1,10:09:00,8546.64,8546.64,8546.64,8546.64,654000000
2008/4/1,10:10:00,8546.14,8546.14,8546.14,8546.14,494000000
2008/4/1,10:11:00,8548.36,8548.36,8548.36,8548.36,703000000
2008/4/1,10:12:00,8553.35,8553.35,8553.35,8553.35,444000000
2008/4/1,10:13:00,8557.21,8557.21,8557.21,8557.21,531000000
2008/4/1,10:14:00,8560.70,8560.70,8560.70,8560.70,413000000
2008/4/1,10:15:00,8561.00,8561.00,8561.00,8561.00,343000000
2008/4/1,10:16:00,8565.74,8565.74,8565.74,8565.74,536000000
2008/4/1,10:17:00,8564.86,8564.86,8564.86,8564.86,305000000
2008/4/1,10:18:00,8564.13,8564.13,8564.13,8564.13,397000000
2008/4/1,10:19:00,8564.55,8564.55,8564.55,8564.55,390000000
2008/4/1,10:20:00,8566.00,8566.00,8566.00,8566.00,335000000
2008/4/1,10:21:00,8563.75,8563.75,8563.75,8563.75,370000000
2008/4/1,10:22:00,8563.53,8563.53,8563.53,8563.53,230000000
2008/4/1,10:23:00,8563.32,8563.32,8563.32,8563.32,386000000
2008/4/1,10:24:00,8563.04,8563.04,8563.04,8563.04,242000000
2008/4/1,10:25:00,8563.72,8563.72,8563.72,8563.72,313000000
2008/4/1,10:26:00,8570.88,8570.88,8570.88,8570.88,474000000
2008/4/1,10:27:00,8575.03,8575.03,8575.03,8575.03,311000000
2008/4/1,10:28:00,8573.30,8573.30,8573.30,8573.30,486000000
2008/4/1,10:29:00,8575.08,8575.08,8575.08,8575.08,333000000
2008/4/1,10:30:00,8574.71,8574.71,8574.71,8574.71,259000000
2008/4/1,10:31:00,8576.72,8576.72,8576.72,8576.72,334000000
2008/4/1,10:32:00,8574.43,8574.43,8574.43,8574.43,206000000
2008/4/1,10:33:00,8573.16,8573.16,8573.16,8573.16,291000000
2008/4/1,10:34:00,8573.33,8573.33,8573.33,8573.33,253000000
2008/4/1,10:35:00,8573.26,8573.26,8573.26,8573.26,273000000
2008/4/1,10:36:00,8578.39,8578.39,8578.39,8578.39,410000000
2008/4/1,10:37:00,8576.20,8576.20,8576.20,8576.20,302000000
2008/4/1,10:38:00,8575.21,8575.21,8575.21,8575.21,352000000
2008/4/1,10:39:00,8574.86,8574.86,8574.86,8574.86,288000000
2008/4/1,10:40:00,8573.69,8573.69,8573.69,8573.69,258000000
2008/4/1,10:41:00,8573.68,8573.68,8573.68,8573.68,387000000
2008/4/1,10:42:00,8572.49,8572.49,8572.49,8572.49,229000000
2008/4/1,10:43:00,8572.13,8572.13,8572.13,8572.13,361000000
2008/4/1,10:44:00,8570.37,8570.37,8570.37,8570.37,270000000
2008/4/1,10:45:00,8569.02,8569.02,8569.02,8569.02,292000000
2008/4/1,10:46:00,8566.43,8566.43,8566.43,8566.43,388000000
2008/4/1,10:47:00,8565.10,8565.10,8565.10,8565.10,336000000
2008/4/1,10:48:00,8563.91,8563.91,8563.91,8563.91,381000000
2008/4/1,10:49:00,8561.72,8561.72,8561.72,8561.72,270000000
2008/4/1,10:50:00,8561.86,8561.86,8561.86,8561.86,260000000
2008/4/1,10:51:00,8559.76,8559.76,8559.76,8559.76,338000000
2008/4/1,10:52:00,8556.15,8556.15,8556.15,8556.15,300000000
2008/4/1,10:53:00,8553.56,8553.56,8553.56,8553.56,400000000
2008/4/1,10:54:00,8555.70,8555.70,8555.70,8555.70,365000000
2008/4/1,10:55:00,8557.48,8557.48,8557.48,8557.48,273000000
2008/4/1,10:56:00,8556.39,8556.39,8556.39,8556.39,321000000
2008/4/1,10:57:00,8556.83,8556.83,8556.83,8556.83,244000000
2008/4/1,10:58:00,8555.34,8555.34,8555.34,8555.34,298000000
2008/4/1,10:59:00,8556.70,8556.70,8556.70,8556.70,212000000
2008/4/1,11:00:00,8556.64,8556.64,8556.64,8556.64,202000000
2008/4/1,11:01:00,8555.92,8555.92,8555.92,8555.92,295000000
2008/4/1,11:02:00,8556.30,8556.30,8556.30,8556.30,209000000
2008/4/1,11:03:00,8554.86,8554.86,8554.86,8554.86,259000000
2008/4/1,11:04:00,8553.24,8553.24,8553.24,8553.24,218000000
2008/4/1,11:05:00,8555.73,8555.73,8555.73,8555.73,187000000
2008/4/1,11:06:00,8554.47,8554.47,8554.47,8554.47,297000000
2008/4/1,11:07:00,8553.45,8553.45,8553.45,8553.45,268000000
2008/4/1,11:08:00,8554.48,8554.48,8554.48,8554.48,389000000
2008/4/1,11:09:00,8555.32,8555.32,8555.32,8555.32,274000000
2008/4/1,11:10:00,8555.58,8555.58,8555.58,8555.58,292000000
2008/4/1,11:11:00,8555.62,8555.62,8555.62,8555.62,339000000
2008/4/1,11:12:00,8558.56,8558.56,8558.56,8558.56,261000000
2008/4/1,11:13:00,8560.56,8560.56,8560.56,8560.56,307000000
2008/4/1,11:14:00,8562.79,8562.79,8562.79,8562.79,236000000
2008/4/1,11:15:00,8565.06,8565.06,8565.06,8565.06,267000000
2008/4/1,11:16:00,8568.39,8568.39,8568.39,8568.39,299000000
2008/4/1,11:17:00,8568.12,8568.12,8568.12,8568.12,214000000
2008/4/1,11:18:00,8569.28,8569.28,8569.28,8569.28,292000000
2008/4/1,11:19:00,8570.87,8570.87,8570.87,8570.87,208000000
2008/4/1,11:20:00,8568.34,8568.34,8568.34,8568.34,259000000
2008/4/1,11:21:00,8569.49,8569.49,8569.49,8569.49,278000000
2008/4/1,11:22:00,8569.93,8569.93,8569.93,8569.93,211000000
2008/4/1,11:23:00,8569.39,8569.39,8569.39,8569.39,272000000
2008/4/1,11:24:00,8572.06,8572.06,8572.06,8572.06,297000000
2008/4/1,11:25:00,8569.68,8569.68,8569.68,8569.68,244000000
2008/4/1,11:26:00,8572.77,8572.77,8572.77,8572.77,392000000
2008/4/1,11:27:00,8573.92,8573.92,8573.92,8573.92,225000000
2008/4/1,11:28:00,8575.16,8575.16,8575.16,8575.16,374000000
2008/4/1,11:29:00,8576.12,8576.12,8576.12,8576.12,310000000
2008/4/1,11:30:00,8575.82,8575.82,8575.82,8575.82,335000000
2008/4/1,11:31:00,8575.46,8575.46,8575.46,8575.46,344000000
2008/4/1,11:32:00,8576.21,8576.21,8576.21,8576.21,206000000
2008/4/1,11:33:00,8573.92,8573.92,8573.92,8573.92,308000000
2008/4/1,11:34:00,8574.45,8574.45,8574.45,8574.45,241000000
2008/4/1,11:35:00,8573.95,8573.95,8573.95,8573.95,238000000
2008/4/1,11:36:00,8572.93,8572.93,8572.93,8572.93,335000000
2008/4/1,11:37:00,8570.20,8570.20,8570.20,8570.20,236000000
2008/4/1,11:38:00,8570.19,8570.19,8570.19,8570.19,307000000
2008/4/1,11:39:00,8568.47,8568.47,8568.47,8568.47,239000000
2008/4/1,11:40:00,8568.15,8568.15,8568.15,8568.15,264000000
2008/4/1,11:41:00,8567.00,8567.00,8567.00,8567.00,337000000
2008/4/1,11:42:00,8565.86,8565.86,8565.86,8565.86,245000000
2008/4/1,11:43:00,8566.20,8566.20,8566.20,8566.20,423000000
2008/4/1,11:44:00,8563.50,8563.50,8563.50,8563.50,291000000
2008/4/1,11:45:00,8563.41,8563.41,8563.41,8563.41,298000000
2008/4/1,11:46:00,8560.20,8560.20,8560.20,8560.20,460000000
2008/4/1,11:47:00,8557.67,8557.67,8557.67,8557.67,382000000
2008/4/1,11:48:00,8556.49,8556.49,8556.49,8556.49,487000000
2008/4/1,11:49:00,8553.27,8553.27,8553.27,8553.27,390000000
2008/4/1,11:50:00,8550.38,8550.38,8550.38,8550.38,421000000
2008/4/1,11:51:00,8543.75,8543.75,8543.75,8543.75,656000000
2008/4/1,11:52:00,8540.58,8540.58,8540.58,8540.58,447000000
2008/4/1,11:53:00,8541.21,8541.21,8541.21,8541.21,668000000
2008/4/1,11:54:00,8541.05,8541.05,8541.05,8541.05,452000000
2008/4/1,11:55:00,8538.38,8538.38,8538.38,8538.38,415000000
2008/4/1,11:56:00,8540.47,8540.47,8540.47,8540.47,521000000
2008/4/1,11:57:00,8540.11,8540.11,8540.11,8540.11,218000000
2008/4/1,11:58:00,8538.13,8538.13,8538.13,8538.13,357000000
2008/4/1,11:59:00,8539.54,8539.54,8539.54,8539.54,279000000
2008/4/1,12:00:00,8539.13,8539.13,8539.13,8539.13,260000000
2008/4/1,12:01:00,8532.01,8532.01,8532.01,8532.01,444000000
2008/4/1,12:02:00,8527.54,8527.54,8527.54,8527.54,385000000
2008/4/1,12:03:00,8524.20,8524.20,8524.20,8524.20,495000000
2008/4/1,12:04:00,8521.95,8521.95,8521.95,8521.95,427000000
2008/4/1,12:05:00,8520.99,8520.99,8520.99,8520.99,385000000
2008/4/1,12:06:00,8519.16,8519.16,8519.16,8519.16,544000000
2008/4/1,12:07:00,8521.75,8521.75,8521.75,8521.75,323000000
2008/4/1,12:08:00,8524.80,8524.80,8524.80,8524.80,443000000
2008/4/1,12:09:00,8529.67,8529.67,8529.67,8529.67,448000000
2008/4/1,12:10:00,8531.93,8531.93,8531.93,8531.93,281000000
2008/4/1,12:11:00,8533.21,8533.21,8533.21,8533.21,267000000
2008/4/1,12:12:00,8532.01,8532.01,8532.01,8532.01,233000000
2008/4/1,12:13:00,8530.59,8530.59,8530.59,8530.59,258000000
2008/4/1,12:14:00,8530.30,8530.30,8530.30,8530.30,221000000
2008/4/1,12:15:00,8526.05,8526.05,8526.05,8526.05,324000000
2008/4/1,12:16:00,8517.77,8517.77,8517.77,8517.77,516000000
2008/4/1,12:17:00,8512.63,8512.63,8512.63,8512.63,392000000
2008/4/1,12:18:00,8507.08,8507.08,8507.08,8507.08,578000000
2008/4/1,12:19:00,8504.73,8504.73,8504.73,8504.73,457000000
2008/4/1,12:20:00,8506.37,8506.37,8506.37,8506.37,413000000
2008/4/1,12:21:00,8509.81,8509.81,8509.81,8509.81,571000000
2008/4/1,12:22:00,8510.06,8510.06,8510.06,8510.06,312000000
2008/4/1,12:23:00,8513.56,8513.56,8513.56,8513.56,364000000
2008/4/1,12:24:00,8514.84,8514.84,8514.84,8514.84,263000000
2008/4/1,12:25:00,8516.22,8516.22,8516.22,8516.22,306000000
2008/4/1,12:26:00,8517.75,8517.75,8517.75,8517.75,426000000
2008/4/1,12:27:00,8518.95,8518.95,8518.95,8518.95,279000000
2008/4/1,12:28:00,8517.95,8517.95,8517.95,8517.95,361000000
2008/4/1,12:29:00,8515.93,8515.93,8515.93,8515.93,263000000
2008/4/1,12:30:00,8516.63,8516.63,8516.63,8516.63,262000000
2008/4/1,12:31:00,8514.58,8514.58,8514.58,8514.58,348000000
2008/4/1,12:32:00,8513.50,8513.50,8513.50,8513.50,258000000
2008/4/1,12:33:00,8516.86,8516.86,8516.86,8516.86,337000000
2008/4/1,12:34:00,8520.17,8520.17,8520.17,8520.17,250000000
2008/4/1,12:35:00,8520.71,8520.71,8520.71,8520.71,279000000
2008/4/1,12:36:00,8517.50,8517.50,8517.50,8517.50,312000000
2008/4/1,12:37:00,8519.21,8519.21,8519.21,8519.21,212000000
2008/4/1,12:38:00,8518.86,8518.86,8518.86,8518.86,283000000
2008/4/1,12:39:00,8518.98,8518.98,8518.98,8518.98,256000000
2008/4/1,12:40:00,8519.27,8519.27,8519.27,8519.27,238000000
2008/4/1,12:41:00,8517.10,8517.10,8517.10,8517.10,316000000
2008/4/1,12:42:00,8516.01,8516.01,8516.01,8516.01,223000000
2008/4/1,12:43:00,8515.70,8515.70,8515.70,8515.70,339000000
2008/4/1,12:44:00,8515.75,8515.75,8515.75,8515.75,270000000
2008/4/1,12:45:00,8514.57,8514.57,8514.57,8514.57,281000000
2008/4/1,12:46:00,8512.89,8512.89,8512.89,8512.89,344000000
2008/4/1,12:47:00,8504.57,8504.57,8504.57,8504.57,502000000
2008/4/1,12:48:00,8492.99,8492.99,8492.99,8492.99,1064000000
2008/4/1,12:49:00,8485.09,8485.09,8485.09,8485.09,743000000
2008/4/1,12:50:00,8482.61,8482.61,8482.61,8482.61,729000000
2008/4/1,12:51:00,8477.64,8477.64,8477.64,8477.64,933000000
2008/4/1,12:52:00,8472.21,8472.21,8472.21,8472.21,725000000
2008/4/1,12:53:00,8463.28,8463.28,8463.28,8463.28,1172999936
2008/4/1,12:54:00,8459.98,8459.98,8459.98,8459.98,769000000
2008/4/1,12:55:00,8458.47,8458.47,8458.47,8458.47,824000000
2008/4/1,12:56:00,8462.93,8462.93,8462.93,8462.93,755000000
2008/4/1,12:57:00,8467.13,8467.13,8467.13,8467.13,490000000
2008/4/1,12:58:00,8470.51,8470.51,8470.51,8470.51,563000000
2008/4/1,12:59:00,8466.61,8466.61,8466.61,8466.61,480000000
2008/4/1,13:00:00,8466.64,8466.64,8466.64,8466.64,427000000
2008/4/1,13:01:00,8468.07,8468.07,8468.07,8468.07,454000000
2008/4/1,13:02:00,8469.14,8469.14,8469.14,8469.14,362000000
2008/4/1,13:03:00,8472.07,8472.07,8472.07,8472.07,438000000
2008/4/1,13:04:00,8475.85,8475.85,8475.85,8475.85,394000000
2008/4/1,13:05:00,8480.87,8480.87,8480.87,8480.87,433000000
2008/4/1,13:06:00,8484.82,8484.82,8484.82,8484.82,555000000
2008/4/1,13:07:00,8484.26,8484.26,8484.26,8484.26,333000000
2008/4/1,13:08:00,8485.24,8485.24,8485.24,8485.24,512000000
2008/4/1,13:09:00,8477.00,8477.00,8477.00,8477.00,574000000
2008/4/1,13:10:00,8474.57,8474.57,8474.57,8474.57,494000000
2008/4/1,13:11:00,8469.30,8469.30,8469.30,8469.30,685000000
2008/4/1,13:12:00,8463.33,8463.33,8463.33,8463.33,477000000
2008/4/1,13:13:00,8463.62,8463.62,8463.62,8463.62,536000000
2008/4/1,13:14:00,8462.95,8462.95,8462.95,8462.95,466000000
2008/4/1,13:15:00,8462.62,8462.62,8462.62,8462.62,476000000
2008/4/1,13:16:00,8458.89,8458.89,8458.89,8458.89,702000000
2008/4/1,13:17:00,8454.05,8454.05,8454.05,8454.05,639000000
2008/4/1,13:18:00,8445.69,8445.69,8445.69,8445.69,1124999936
2008/4/1,13:19:00,8442.84,8442.84,8442.84,8442.84,844000000
2008/4/1,13:20:00,8443.37,8443.37,8443.37,8443.37,768000000
2008/4/1,13:21:00,8438.14,8438.14,8438.14,8438.14,994000000
2008/4/1,13:22:00,8438.73,8438.73,8438.73,8438.73,608000000
2008/4/1,13:23:00,8437.63,8437.63,8437.63,8437.63,911000000
2008/4/1,13:24:00,8435.89,8435.89,8435.89,8435.89,732000000
2008/4/1,13:25:00,8434.48,8434.48,8434.48,8434.48,695000000
2008/4/1,13:26:00,8434.48,8434.48,8434.48,8434.48,0
2008/4/1,13:27:00,8434.48,8434.48,8434.48,8434.48,0
2008/4/1,13:28:00,8434.48,8434.48,8434.48,8434.48,0
2008/4/1,13:29:00,8434.48,8434.48,8434.48,8434.48,0
2008/4/1,13:30:00,8419.72,8419.72,8419.72,8419.72,2229032960
2008/4/2,09:01:00,8578.59,8578.59,8578.59,8578.59,705032704
2008/4/2,09:02:00,8584.93,8584.93,8584.93,8584.93,1450000000
2008/4/2,09:03:00,8573.97,8573.97,8573.97,8573.97,1466000000
2008/4/2,09:04:00,8562.39,8562.39,8562.39,8562.39,1358000000
2008/4/2,09:05:00,8551.37,8551.37,8551.37,8551.37,1152000000
2008/4/2,09:06:00,8545.79,8545.79,8545.79,8545.79,1451000064
2008/4/2,09:07:00,8543.48,8543.48,8543.48,8543.48,1128000000
2008/4/2,09:08:00,8545.57,8545.57,8545.57,8545.57,1184000000
2008/4/2,09:09:00,8547.98,8547.98,8547.98,8547.98,1174000000
2008/4/2,09:10:00,8548.77,8548.77,8548.77,8548.77,848000000
2008/4/2,09:11:00,8548.40,8548.40,8548.40,8548.40,1067000000
2008/4/2,09:12:00,8548.75,8548.75,8548.75,8548.75,747000000
2008/4/2,09:13:00,8552.64,8552.64,8552.64,8552.64,923000000
2008/4/2,09:14:00,8554.35,8554.35,8554.35,8554.35,910000000
2008/4/2,09:15:00,8557.06,8557.06,8557.06,8557.06,729000000
2008/4/2,09:16:00,8557.57,8557.57,8557.57,8557.57,899000000
2008/4/2,09:17:00,8554.01,8554.01,8554.01,8554.01,646000000
2008/4/2,09:18:00,8550.12,8550.12,8550.12,8550.12,860000000
2008/4/2,09:19:00,8546.57,8546.57,8546.57,8546.57,749000000
2008/4/2,09:20:00,8540.56,8540.56,8540.56,8540.56,626000000
2008/4/2,09:21:00,8535.52,8535.52,8535.52,8535.52,831000000
2008/4/2,09:22:00,8531.52,8531.52,8531.52,8531.52,695000000
2008/4/2,09:23:00,8526.74,8526.74,8526.74,8526.74,811000000
2008/4/2,09:24:00,8525.05,8525.05,8525.05,8525.05,697000000
2008/4/2,09:25:00,8522.82,8522.82,8522.82,8522.82,634000000
2008/4/2,09:26:00,8520.73,8520.73,8520.73,8520.73,829000000
2008/4/2,09:27:00,8520.91,8520.91,8520.91,8520.91,681000000
2008/4/2,09:28:00,8521.40,8521.40,8521.40,8521.40,769000000
2008/4/2,09:29:00,8522.60,8522.60,8522.60,8522.60,627000000
2008/4/2,09:30:00,8525.35,8525.35,8525.35,8525.35,568000000
2008/4/2,09:31:00,8523.17,8523.17,8523.17,8523.17,789000000
2008/4/2,09:32:00,8522.47,8522.47,8522.47,8522.47,513000000
2008/4/2,09:33:00,8519.67,8519.67,8519.67,8519.67,628000000
2008/4/2,09:34:00,8521.46,8521.46,8521.46,8521.46,551000000
2008/4/2,09:35:00,8519.77,8519.77,8519.77,8519.77,811000000
2008/4/2,09:36:00,8525.08,8525.08,8525.08,8525.08,899000000
2008/4/2,09:37:00,8527.93,8527.93,8527.93,8527.93,631000000
2008/4/2,09:38:00,8530.75,8530.75,8530.75,8530.75,809000000
2008/4/2,09:39:00,8535.01,8535.01,8535.01,8535.01,755000000
2008/4/2,09:40:00,8539.52,8539.52,8539.52,8539.52,621000000
2008/4/2,09:41:00,8540.93,8540.93,8540.93,8540.93,761000000
2008/4/2,09:42:00,8542.86,8542.86,8542.86,8542.86,527000000
2008/4/2,09:43:00,8543.87,8543.87,8543.87,8543.87,702000000
2008/4/2,09:44:00,8541.44,8541.44,8541.44,8541.44,513000000
2008/4/2,09:45:00,8540.48,8540.48,8540.48,8540.48,526000000
2008/4/2,09:46:00,8536.99,8536.99,8536.99,8536.99,618000000
2008/4/2,09:47:00,8535.69,8535.69,8535.69,8535.69,389000000
2008/4/2,09:48:00,8534.41,8534.41,8534.41,8534.41,496000000
2008/4/2,09:49:00,8535.64,8535.64,8535.64,8535.64,520000000
2008/4/2,09:50:00,8533.64,8533.64,8533.64,8533.64,477000000
2008/4/2,09:51:00,8538.99,8538.99,8538.99,8538.99,639000000
2008/4/2,09:52:00,8542.58,8542.58,8542.58,8542.58,486000000
2008/4/2,09:53:00,8544.04,8544.04,8544.04,8544.04,606000000
2008/4/2,09:54:00,8544.61,8544.61,8544.61,8544.61,540000000
2008/4/2,09:55:00,8545.90,8545.90,8545.90,8545.90,425000000
2008/4/2,09:56:00,8545.89,8545.89,8545.89,8545.89,497000000
2008/4/2,09:57:00,8545.86,8545.86,8545.86,8545.86,416000000
2008/4/2,09:58:00,8543.56,8543.56,8543.56,8543.56,546000000
2008/4/2,09:59:00,8542.89,8542.89,8542.89,8542.89,433000000
2008/4/2,10:00:00,8543.64,8543.64,8543.64,8543.64,430000000
2008/4/2,10:01:00,8537.95,8537.95,8537.95,8537.95,621000000
2008/4/2,10:02:00,8537.65,8537.65,8537.65,8537.65,474000000
2008/4/2,10:03:00,8537.32,8537.32,8537.32,8537.32,467000000
2008/4/2,10:04:00,8538.90,8538.90,8538.90,8538.90,493000000
2008/4/2,10:05:00,8538.49,8538.49,8538.49,8538.49,351000000
2008/4/2,10:06:00,8539.22,8539.22,8539.22,8539.22,450000000
2008/4/2,10:07:00,8537.89,8537.89,8537.89,8537.89,319000000
2008/4/2,10:08:00,8540.15,8540.15,8540.15,8540.15,354000000
2008/4/2,10:09:00,8540.69,8540.69,8540.69,8540.69,322000000
2008/4/2,10:10:00,8540.90,8540.90,8540.90,8540.90,296000000
2008/4/2,10:11:00,8540.60,8540.60,8540.60,8540.60,382000000
2008/4/2,10:12:00,8543.61,8543.61,8543.61,8543.61,345000000
2008/4/2,10:13:00,8544.34,8544.34,8544.34,8544.34,380000000
2008/4/2,10:14:00,8544.47,8544.47,8544.47,8544.47,373000000
2008/4/2,10:15:00,8545.50,8545.50,8545.50,8545.50,291000000
2008/4/2,10:16:00,8544.32,8544.32,8544.32,8544.32,474000000
2008/4/2,10:17:00,8544.17,8544.17,8544.17,8544.17,285000000
2008/4/2,10:18:00,8543.83,8543.83,8543.83,8543.83,353000000
2008/4/2,10:19:00,8544.97,8544.97,8544.97,8544.97,348000000
2008/4/2,10:20:00,8543.88,8543.88,8543.88,8543.88,258000000
2008/4/2,10:21:00,8550.15,8550.15,8550.15,8550.15,537000000
2008/4/2,10:22:00,8553.47,8553.47,8553.47,8553.47,471000000
2008/4/2,10:23:00,8555.67,8555.67,8555.67,8555.67,455000000
2008/4/2,10:24:00,8556.08,8556.08,8556.08,8556.08,356000000
2008/4/2,10:25:00,8557.43,8557.43,8557.43,8557.43,356000000
2008/4/2,10:26:00,8557.88,8557.88,8557.88,8557.88,522000000
2008/4/2,10:27:00,8558.07,8558.07,8558.07,8558.07,320000000
2008/4/2,10:28:00,8559.35,8559.35,8559.35,8559.35,445000000
2008/4/2,10:29:00,8561.87,8561.87,8561.87,8561.87,600000000
2008/4/2,10:30:00,8561.96,8561.96,8561.96,8561.96,447000000
2008/4/2,10:31:00,8561.70,8561.70,8561.70,8561.70,533000000
2008/4/2,10:32:00,8563.59,8563.59,8563.59,8563.59,358000000
2008/4/2,10:33:00,8560.69,8560.69,8560.69,8560.69,404000000
2008/4/2,10:34:00,8559.78,8559.78,8559.78,8559.78,333000000
2008/4/2,10:35:00,8558.27,8558.27,8558.27,8558.27,317000000
2008/4/2,10:36:00,8557.38,8557.38,8557.38,8557.38,402000000
2008/4/2,10:37:00,8555.97,8555.97,8555.97,8555.97,368000000
2008/4/2,10:38:00,8554.02,8554.02,8554.02,8554.02,350000000
2008/4/2,10:39:00,8552.86,8552.86,8552.86,8552.86,300000000
2008/4/2,10:40:00,8549.74,8549.74,8549.74,8549.74,348000000
2008/4/2,10:41:00,8549.06,8549.06,8549.06,8549.06,406000000
2008/4/2,10:42:00,8550.54,8550.54,8550.54,8550.54,371000000
2008/4/2,10:43:00,8550.60,8550.60,8550.60,8550.60,428000000
2008/4/2,10:44:00,8553.86,8553.86,8553.86,8553.86,504000000
2008/4/2,10:45:00,8551.80,8551.80,8551.80,8551.80,378000000
2008/4/2,10:46:00,8555.22,8555.22,8555.22,8555.22,528000000
2008/4/2,10:47:00,8556.98,8556.98,8556.98,8556.98,332000000
2008/4/2,10:48:00,8560.98,8560.98,8560.98,8560.98,551000000
2008/4/2,10:49:00,8565.42,8565.42,8565.42,8565.42,546000000
2008/4/2,10:50:00,8573.44,8573.44,8573.44,8573.44,771000000
2008/4/2,10:51:00,8577.53,8577.53,8577.53,8577.53,683000000
2008/4/2,10:52:00,8579.09,8579.09,8579.09,8579.09,545000000
2008/4/2,10:53:00,8584.27,8584.27,8584.27,8584.27,920000000
2008/4/2,10:54:00,8584.93,8584.93,8584.93,8584.93,790000000
2008/4/2,10:55:00,8587.16,8587.16,8587.16,8587.16,624000000
2008/4/2,10:56:00,8586.01,8586.01,8586.01,8586.01,742000000
2008/4/2,10:57:00,8582.70,8582.70,8582.70,8582.70,475000000
2008/4/2,10:58:00,8581.59,8581.59,8581.59,8581.59,528000000
2008/4/2,10:59:00,8577.06,8577.06,8577.06,8577.06,414000000
2008/4/2,11:00:00,8580.40,8580.40,8580.40,8580.40,350000000
2008/4/2,11:01:00,8586.67,8586.67,8586.67,8586.67,664000000
2008/4/2,11:02:00,8588.12,8588.12,8588.12,8588.12,387000000
2008/4/2,11:03:00,8589.67,8589.67,8589.67,8589.67,541000000
2008/4/2,11:04:00,8590.87,8590.87,8590.87,8590.87,568000000
2008/4/2,11:05:00,8589.06,8589.06,8589.06,8589.06,381000000
2008/4/2,11:06:00,8589.38,8589.38,8589.38,8589.38,530000000
2008/4/2,11:07:00,8589.77,8589.77,8589.77,8589.77,350000000
2008/4/2,11:08:00,8586.12,8586.12,8586.12,8586.12,495000000
2008/4/2,11:09:00,8585.99,8585.99,8585.99,8585.99,402000000
2008/4/2,11:10:00,8586.09,8586.09,8586.09,8586.09,322000000
2008/4/2,11:11:00,8584.50,8584.50,8584.50,8584.50,484000000
2008/4/2,11:12:00,8581.73,8581.73,8581.73,8581.73,286000000
2008/4/2,11:13:00,8578.88,8578.88,8578.88,8578.88,423000000
2008/4/2,11:14:00,8581.71,8581.71,8581.71,8581.71,376000000
2008/4/2,11:15:00,8579.38,8579.38,8579.38,8579.38,376000000
2008/4/2,11:16:00,8584.18,8584.18,8584.18,8584.18,586000000
2008/4/2,11:17:00,8583.16,8583.16,8583.16,8583.16,380000000
2008/4/2,11:18:00,8588.45,8588.45,8588.45,8588.45,656000000
2008/4/2,11:19:00,8593.64,8593.64,8593.64,8593.64,612000000
2008/4/2,11:20:00,8595.88,8595.88,8595.88,8595.88,434000000
2008/4/2,11:21:00,8593.41,8593.41,8593.41,8593.41,640000000
2008/4/2,11:22:00,8594.36,8594.36,8594.36,8594.36,480000000
2008/4/2,11:23:00,8599.08,8599.08,8599.08,8599.08,869000000
2008/4/2,11:24:00,8604.78,8604.78,8604.78,8604.78,792000000
2008/4/2,11:25:00,8606.81,8606.81,8606.81,8606.81,949000000
2008/4/2,11:26:00,8606.79,8606.79,8606.79,8606.79,1041000000
2008/4/2,11:27:00,8608.49,8608.49,8608.49,8608.49,766000000
2008/4/2,11:28:00,8608.85,8608.85,8608.85,8608.85,940000000
2008/4/2,11:29:00,8610.08,8610.08,8610.08,8610.08,792000000
2008/4/2,11:30:00,8613.73,8613.73,8613.73,8613.73,649000000
2008/4/2,11:31:00,8619.78,8619.78,8619.78,8619.78,964000000
2008/4/2,11:32:00,8618.08,8618.08,8618.08,8618.08,487000000
2008/4/2,11:33:00,8619.27,8619.27,8619.27,8619.27,698000000
2008/4/2,11:34:00,8614.90,8614.90,8614.90,8614.90,492000000
2008/4/2,11:35:00,8613.52,8613.52,8613.52,8613.52,389000000
2008/4/2,11:36:00,8613.23,8613.23,8613.23,8613.23,480000000
2008/4/2,11:37:00,8611.59,8611.59,8611.59,8611.59,310000000
2008/4/2,11:38:00,8611.35,8611.35,8611.35,8611.35,436000000
2008/4/2,11:39:00,8611.02,8611.02,8611.02,8611.02,384000000
2008/4/2,11:40:00,8613.68,8613.68,8613.68,8613.68,367000000
2008/4/2,11:41:00,8613.81,8613.81,8613.81,8613.81,394000000
2008/4/2,11:42:00,8614.01,8614.01,8614.01,8614.01,387000000
2008/4/2,11:43:00,8610.22,8610.22,8610.22,8610.22,401000000
2008/4/2,11:44:00,8609.98,8609.98,8609.98,8609.98,293000000
2008/4/2,11:45:00,8606.85,8606.85,8606.85,8606.85,318000000
2008/4/2,11:46:00,8608.44,8608.44,8608.44,8608.44,433000000
2008/4/2,11:47:00,8607.19,8607.19,8607.19,8607.19,318000000
2008/4/2,11:48:00,8605.11,8605.11,8605.11,8605.11,440000000
2008/4/2,11:49:00,8602.08,8602.08,8602.08,8602.08,336000000
2008/4/2,11:50:00,8603.29,8603.29,8603.29,8603.29,373000000
2008/4/2,11:51:00,8600.50,8600.50,8600.50,8600.50,420000000
2008/4/2,11:52:00,8596.27,8596.27,8596.27,8596.27,262000000
2008/4/2,11:53:00,8598.96,8598.96,8598.96,8598.96,388000000
2008/4/2,11:54:00,8596.46,8596.46,8596.46,8596.46,288000000
2008/4/2,11:55:00,8598.35,8598.35,8598.35,8598.35,314000000
2008/4/2,11:56:00,8596.40,8596.40,8596.40,8596.40,312000000
2008/4/2,11:57:00,8592.89,8592.89,8592.89,8592.89,243000000
2008/4/2,11:58:00,8595.84,8595.84,8595.84,8595.84,446000000
2008/4/2,11:59:00,8593.75,8593.75,8593.75,8593.75,285000000
2008/4/2,12:00:00,8599.35,8599.35,8599.35,8599.35,312000000
2008/4/2,12:01:00,8599.70,8599.70,8599.70,8599.70,445000000
2008/4/2,12:02:00,8604.18,8604.18,8604.18,8604.18,321000000
2008/4/2,12:03:00,8605.52,8605.52,8605.52,8605.52,417000000
2008/4/2,12:04:00,8607.90,8607.90,8607.90,8607.90,351000000
2008/4/2,12:05:00,8607.19,8607.19,8607.19,8607.19,413000000
2008/4/2,12:06:00,8607.13,8607.13,8607.13,8607.13,571000000
2008/4/2,12:07:00,8611.02,8611.02,8611.02,8611.02,310000000
2008/4/2,12:08:00,8609.87,8609.87,8609.87,8609.87,541000000
2008/4/2,12:09:00,8611.02,8611.02,8611.02,8611.02,313000000
2008/4/2,12:10:00,8610.04,8610.04,8610.04,8610.04,334000000
2008/4/2,12:11:00,8607.79,8607.79,8607.79,8607.79,470000000
2008/4/2,12:12:00,8606.90,8606.90,8606.90,8606.90,283000000
2008/4/2,12:13:00,8606.71,8606.71,8606.71,8606.71,349000000
2008/4/2,12:14:00,8603.25,8603.25,8603.25,8603.25,266000000
2008/4/2,12:15:00,8603.88,8603.88,8603.88,8603.88,354000000
2008/4/2,12:16:00,8607.68,8607.68,8607.68,8607.68,374000000
2008/4/2,12:17:00,8603.34,8603.34,8603.34,8603.34,259000000
2008/4/2,12:18:00,8603.81,8603.81,8603.81,8603.81,464000000
2008/4/2,12:19:00,8603.02,8603.02,8603.02,8603.02,317000000
2008/4/2,12:20:00,8605.52,8605.52,8605.52,8605.52,278000000
2008/4/2,12:21:00,8608.16,8608.16,8608.16,8608.16,463000000
2008/4/2,12:22:00,8607.93,8607.93,8607.93,8607.93,247000000
2008/4/2,12:23:00,8606.80,8606.80,8606.80,8606.80,382000000
2008/4/2,12:24:00,8611.80,8611.80,8611.80,8611.80,333000000
2008/4/2,12:25:00,8609.21,8609.21,8609.21,8609.21,281000000
2008/4/2,12:26:00,8608.37,8608.37,8608.37,8608.37,398000000
2008/4/2,12:27:00,8612.90,8612.90,8612.90,8612.90,322000000
2008/4/2,12:28:00,8610.14,8610.14,8610.14,8610.14,472000000
2008/4/2,12:29:00,8610.37,8610.37,8610.37,8610.37,278000000
2008/4/2,12:30:00,8608.76,8608.76,8608.76,8608.76,291000000
2008/4/2,12:31:00,8608.76,8608.76,8608.76,8608.76,432000000
2008/4/2,12:32:00,8603.75,8603.75,8603.75,8603.75,344000000
2008/4/2,12:33:00,8602.33,8602.33,8602.33,8602.33,464000000
2008/4/2,12:34:00,8600.38,8600.38,8600.38,8600.38,314000000
2008/4/2,12:35:00,8599.23,8599.23,8599.23,8599.23,316000000
2008/4/2,12:36:00,8599.71,8599.71,8599.71,8599.71,368000000
2008/4/2,12:37:00,8598.40,8598.40,8598.40,8598.40,272000000
2008/4/2,12:38:00,8594.07,8594.07,8594.07,8594.07,410000000
2008/4/2,12:39:00,8592.86,8592.86,8592.86,8592.86,296000000
2008/4/2,12:40:00,8598.54,8598.54,8598.54,8598.54,347000000
2008/4/2,12:41:00,8598.31,8598.31,8598.31,8598.31,425000000
2008/4/2,12:42:00,8597.48,8597.48,8597.48,8597.48,258000000
2008/4/2,12:43:00,8597.56,8597.56,8597.56,8597.56,397000000
2008/4/2,12:44:00,8597.06,8597.06,8597.06,8597.06,284000000
2008/4/2,12:45:00,8597.01,8597.01,8597.01,8597.01,357000000
2008/4/2,12:46:00,8596.20,8596.20,8596.20,8596.20,357000000
2008/4/2,12:47:00,8596.44,8596.44,8596.44,8596.44,257000000
2008/4/2,12:48:00,8596.63,8596.63,8596.63,8596.63,495000000
2008/4/2,12:49:00,8596.39,8596.39,8596.39,8596.39,333000000
2008/4/2,12:50:00,8596.50,8596.50,8596.50,8596.50,297000000
2008/4/2,12:51:00,8594.71,8594.71,8594.71,8594.71,430000000
2008/4/2,12:52:00,8596.42,8596.42,8596.42,8596.42,315000000
2008/4/2,12:53:00,8600.85,8600.85,8600.85,8600.85,564000000
2008/4/2,12:54:00,8600.84,8600.84,8600.84,8600.84,411000000
2008/4/2,12:55:00,8604.59,8604.59,8604.59,8604.59,350000000
2008/4/2,12:56:00,8606.40,8606.40,8606.40,8606.40,412000000
2008/4/2,12:57:00,8604.94,8604.94,8604.94,8604.94,368000000
2008/4/2,12:58:00,8606.33,8606.33,8606.33,8606.33,455000000
2008/4/2,12:59:00,8605.60,8605.60,8605.60,8605.60,372000000
2008/4/2,13:00:00,8604.37,8604.37,8604.37,8604.37,395000000
2008/4/2,13:01:00,8604.44,8604.44,8604.44,8604.44,428000000
2008/4/2,13:02:00,8607.42,8607.42,8607.42,8607.42,435000000
2008/4/2,13:03:00,8602.79,8602.79,8602.79,8602.79,455000000
2008/4/2,13:04:00,8606.12,8606.12,8606.12,8606.12,661000000
2008/4/2,13:05:00,8607.43,8607.43,8607.43,8607.43,414000000
2008/4/2,13:06:00,8608.23,8608.23,8608.23,8608.23,492000000
2008/4/2,13:07:00,8606.96,8606.96,8606.96,8606.96,354000000
2008/4/2,13:08:00,8611.39,8611.39,8611.39,8611.39,621000000
2008/4/2,13:09:00,8615.41,8615.41,8615.41,8615.41,574000000
2008/4/2,13:10:00,8614.19,8614.19,8614.19,8614.19,504000000
2008/4/2,13:11:00,8617.31,8617.31,8617.31,8617.31,698000000
2008/4/2,13:12:00,8616.88,8616.88,8616.88,8616.88,425000000
2008/4/2,13:13:00,8616.50,8616.50,8616.50,8616.50,661000000
2008/4/2,13:14:00,8615.92,8615.92,8615.92,8615.92,429000000
2008/4/2,13:15:00,8612.95,8612.95,8612.95,8612.95,460000000
2008/4/2,13:16:00,8611.70,8611.70,8611.70,8611.70,573000000
2008/4/2,13:17:00,8608.71,8608.71,8608.71,8608.71,497000000
2008/4/2,13:18:00,8612.17,8612.17,8612.17,8612.17,743000000
2008/4/2,13:19:00,8612.00,8612.00,8612.00,8612.00,539000000
2008/4/2,13:20:00,8615.62,8615.62,8615.62,8615.62,594000000
2008/4/2,13:21:00,8607.33,8607.33,8607.33,8607.33,694000000
2008/4/2,13:22:00,8612.49,8612.49,8612.49,8612.49,503000000
2008/4/2,13:23:00,8607.74,8607.74,8607.74,8607.74,624000000
2008/4/2,13:24:00,8607.42,8607.42,8607.42,8607.42,666000000
2008/4/2,13:25:00,8612.16,8612.16,8612.16,8612.16,716000000
2008/4/2,13:26:00,8612.16,8612.16,8612.16,8612.16,0
2008/4/2,13:27:00,8612.16,8612.16,8612.16,8612.16,0
2008/4/2,13:28:00,8612.16,8612.16,8612.16,8612.16,0
2008/4/2,13:29:00,8612.16,8612.16,8612.16,8612.16,0
2008/4/2,13:30:00,8605.32,8605.32,8605.32,8605.32,1660032512
2008/4/3,09:01:00,8593.85,8593.85,8593.85,8593.85,3764000000
2008/4/3,09:02:00,8586.99,8586.99,8586.99,8586.99,689000000
2008/4/3,09:03:00,8581.77,8581.77,8581.77,8581.77,929000000
2008/4/3,09:04:00,8573.98,8573.98,8573.98,8573.98,923000000
2008/4/3,09:05:00,8578.38,8578.38,8578.38,8578.38,840000000
2008/4/3,09:06:00,8575.80,8575.80,8575.80,8575.80,951000000
2008/4/3,09:07:00,8581.76,8581.76,8581.76,8581.76,701000000
2008/4/3,09:08:00,8586.15,8586.15,8586.15,8586.15,978000000
2008/4/3,09:09:00,8592.10,8592.10,8592.10,8592.10,979000000
2008/4/3,09:10:00,8592.95,8592.95,8592.95,8592.95,821000000
2008/4/3,09:11:00,8591.60,8591.60,8591.60,8591.60,1043000000
2008/4/3,09:12:00,8594.83,8594.83,8594.83,8594.83,623000000
2008/4/3,09:13:00,8595.32,8595.32,8595.32,8595.32,790000000
2008/4/3,09:14:00,8595.70,8595.70,8595.70,8595.70,685000000
2008/4/3,09:15:00,8597.46,8597.46,8597.46,8597.46,643000000
2008/4/3,09:16:00,8598.39,8598.39,8598.39,8598.39,765000000
2008/4/3,09:17:00,8598.28,8598.28,8598.28,8598.28,531000000
2008/4/3,09:18:00,8596.20,8596.20,8596.20,8596.20,687000000
2008/4/3,09:19:00,8595.02,8595.02,8595.02,8595.02,706000000
2008/4/3,09:20:00,8590.45,8590.45,8590.45,8590.45,674000000
2008/4/3,09:21:00,8581.59,8581.59,8581.59,8581.59,935000000
2008/4/3,09:22:00,8575.55,8575.55,8575.55,8575.55,714000000
2008/4/3,09:23:00,8567.58,8567.58,8567.58,8567.58,895000000
2008/4/3,09:24:00,8558.91,8558.91,8558.91,8558.91,720000000
2008/4/3,09:25:00,8556.86,8556.86,8556.86,8556.86,549000000
2008/4/3,09:26:00,8556.83,8556.83,8556.83,8556.83,818000000
2008/4/3,09:27:00,8555.94,8555.94,8555.94,8555.94,701000000
2008/4/3,09:28:00,8555.63,8555.63,8555.63,8555.63,843000000
2008/4/3,09:29:00,8555.62,8555.62,8555.62,8555.62,701000000
2008/4/3,09:30:00,8558.09,8558.09,8558.09,8558.09,598000000
2008/4/3,09:31:00,8559.86,8559.86,8559.86,8559.86,695000000
2008/4/3,09:32:00,8561.82,8561.82,8561.82,8561.82,577000000
2008/4/3,09:33:00,8565.97,8565.97,8565.97,8565.97,602000000
2008/4/3,09:34:00,8567.63,8567.63,8567.63,8567.63,595000000
2008/4/3,09:35:00,8569.33,8569.33,8569.33,8569.33,440000000
2008/4/3,09:36:00,8568.24,8568.24,8568.24,8568.24,652000000
2008/4/3,09:37:00,8571.43,8571.43,8571.43,8571.43,502000000
2008/4/3,09:38:00,8572.49,8572.49,8572.49,8572.49,666000000
2008/4/3,09:39:00,8576.78,8576.78,8576.78,8576.78,614000000
2008/4/3,09:40:00,8580.31,8580.31,8580.31,8580.31,678000000
2008/4/3,09:41:00,8584.52,8584.52,8584.52,8584.52,1006000000
2008/4/3,09:42:00,8587.37,8587.37,8587.37,8587.37,665000000
2008/4/3,09:43:00,8589.36,8589.36,8589.36,8589.36,779000000
2008/4/3,09:44:00,8586.63,8586.63,8586.63,8586.63,668000000
2008/4/3,09:45:00,8585.64,8585.64,8585.64,8585.64,557000000
2008/4/3,09:46:00,8583.92,8583.92,8583.92,8583.92,720000000
2008/4/3,09:47:00,8585.11,8585.11,8585.11,8585.11,508000000
2008/4/3,09:48:00,8585.17,8585.17,8585.17,8585.17,586000000
2008/4/3,09:49:00,8587.09,8587.09,8587.09,8587.09,503000000
2008/4/3,09:50:00,8582.89,8582.89,8582.89,8582.89,453000000
2008/4/3,09:51:00,8582.63,8582.63,8582.63,8582.63,602000000
2008/4/3,09:52:00,8581.63,8581.63,8581.63,8581.63,446000000
2008/4/3,09:53:00,8579.85,8579.85,8579.85,8579.85,544000000
2008/4/3,09:54:00,8578.13,8578.13,8578.13,8578.13,428000000
2008/4/3,09:55:00,8576.00,8576.00,8576.00,8576.00,481000000
2008/4/3,09:56:00,8574.49,8574.49,8574.49,8574.49,602000000
2008/4/3,09:57:00,8574.97,8574.97,8574.97,8574.97,428000000
2008/4/3,09:58:00,8574.71,8574.71,8574.71,8574.71,569000000
2008/4/3,09:59:00,8575.93,8575.93,8575.93,8575.93,420000000
2008/4/3,10:00:00,8575.20,8575.20,8575.20,8575.20,367000000
2008/4/3,10:01:00,8577.74,8577.74,8577.74,8577.74,608000000
2008/4/3,10:02:00,8582.55,8582.55,8582.55,8582.55,450000000
2008/4/3,10:03:00,8587.12,8587.12,8587.12,8587.12,537000000
2008/4/3,10:04:00,8590.39,8590.39,8590.39,8590.39,535000000
2008/4/3,10:05:00,8591.92,8591.92,8591.92,8591.92,513000000
2008/4/3,10:06:00,8596.80,8596.80,8596.80,8596.80,675000000
2008/4/3,10:07:00,8601.33,8601.33,8601.33,8601.33,544000000
2008/4/3,10:08:00,8602.28,8602.28,8602.28,8602.28,708000000
2008/4/3,10:09:00,8605.95,8605.95,8605.95,8605.95,620000000
2008/4/3,10:10:00,8608.37,8608.37,8608.37,8608.37,554000000
2008/4/3,10:11:00,8609.05,8609.05,8609.05,8609.05,677000000
2008/4/3,10:12:00,8611.19,8611.19,8611.19,8611.19,568000000
2008/4/3,10:13:00,8612.72,8612.72,8612.72,8612.72,687000000
2008/4/3,10:14:00,8611.60,8611.60,8611.60,8611.60,575000000
2008/4/3,10:15:00,8613.36,8613.36,8613.36,8613.36,551000000
2008/4/3,10:16:00,8615.35,8615.35,8615.35,8615.35,673000000
2008/4/3,10:17:00,8614.24,8614.24,8614.24,8614.24,525000000
2008/4/3,10:18:00,8617.59,8617.59,8617.59,8617.59,631000000
2008/4/3,10:19:00,8618.23,8618.23,8618.23,8618.23,457000000
2008/4/3,10:20:00,8619.28,8619.28,8619.28,8619.28,395000000
2008/4/3,10:21:00,8621.59,8621.59,8621.59,8621.59,553000000
2008/4/3,10:22:00,8619.84,8619.84,8619.84,8619.84,418000000
2008/4/3,10:23:00,8620.12,8620.12,8620.12,8620.12,559000000
2008/4/3,10:24:00,8619.05,8619.05,8619.05,8619.05,550000000
2008/4/3,10:25:00,8618.17,8618.17,8618.17,8618.17,412000000
2008/4/3,10:26:00,8618.60,8618.60,8618.60,8618.60,663000000
2008/4/3,10:27:00,8617.87,8617.87,8617.87,8617.87,422000000
2008/4/3,10:28:00,8613.05,8613.05,8613.05,8613.05,502000000
2008/4/3,10:29:00,8609.86,8609.86,8609.86,8609.86,412000000
2008/4/3,10:30:00,8608.45,8608.45,8608.45,8608.45,435000000
2008/4/3,10:31:00,8604.82,8604.82,8604.82,8604.82,546000000
2008/4/3,10:32:00,8601.37,8601.37,8601.37,8601.37,385000000
2008/4/3,10:33:00,8599.66,8599.66,8599.66,8599.66,491000000
2008/4/3,10:34:00,8597.21,8597.21,8597.21,8597.21,359000000
2008/4/3,10:35:00,8595.40,8595.40,8595.40,8595.40,326000000
2008/4/3,10:36:00,8592.28,8592.28,8592.28,8592.28,388000000
2008/4/3,10:37:00,8591.80,8591.80,8591.80,8591.80,288000000
2008/4/3,10:38:00,8593.07,8593.07,8593.07,8593.07,348000000
2008/4/3,10:39:00,8590.37,8590.37,8590.37,8590.37,315000000
2008/4/3,10:40:00,8593.94,8593.94,8593.94,8593.94,272000000
2008/4/3,10:41:00,8593.58,8593.58,8593.58,8593.58,428000000
2008/4/3,10:42:00,8594.44,8594.44,8594.44,8594.44,322000000
2008/4/3,10:43:00,8595.71,8595.71,8595.71,8595.71,337000000
2008/4/3,10:44:00,8597.40,8597.40,8597.40,8597.40,258000000
2008/4/3,10:45:00,8599.57,8599.57,8599.57,8599.57,261000000
2008/4/3,10:46:00,8601.96,8601.96,8601.96,8601.96,321000000
2008/4/3,10:47:00,8599.95,8599.95,8599.95,8599.95,234000000
2008/4/3,10:48:00,8600.36,8600.36,8600.36,8600.36,335000000
2008/4/3,10:49:00,8601.88,8601.88,8601.88,8601.88,264000000
2008/4/3,10:50:00,8599.83,8599.83,8599.83,8599.83,223000000
2008/4/3,10:51:00,8600.15,8600.15,8600.15,8600.15,367000000
2008/4/3,10:52:00,8599.93,8599.93,8599.93,8599.93,252000000
2008/4/3,10:53:00,8600.96,8600.96,8600.96,8600.96,387000000
2008/4/3,10:54:00,8600.82,8600.82,8600.82,8600.82,276000000
2008/4/3,10:55:00,8602.01,8602.01,8602.01,8602.01,266000000
2008/4/3,10:56:00,8604.76,8604.76,8604.76,8604.76,455000000
2008/4/3,10:57:00,8606.53,8606.53,8606.53,8606.53,371000000
2008/4/3,10:58:00,8608.83,8608.83,8608.83,8608.83,536000000
2008/4/3,10:59:00,8609.76,8609.76,8609.76,8609.76,328000000
2008/4/3,11:00:00,8611.79,8611.79,8611.79,8611.79,339000000
2008/4/3,11:01:00,8612.68,8612.68,8612.68,8612.68,463000000
2008/4/3,11:02:00,8612.69,8612.69,8612.69,8612.69,303000000
2008/4/3,11:03:00,8613.63,8613.63,8613.63,8613.63,423000000
2008/4/3,11:04:00,8612.12,8612.12,8612.12,8612.12,287000000
2008/4/3,11:05:00,8613.10,8613.10,8613.10,8613.10,307000000
2008/4/3,11:06:00,8614.51,8614.51,8614.51,8614.51,378000000
2008/4/3,11:07:00,8612.91,8612.91,8612.91,8612.91,270000000
2008/4/3,11:08:00,8613.93,8613.93,8613.93,8613.93,396000000
2008/4/3,11:09:00,8615.20,8615.20,8615.20,8615.20,232000000
2008/4/3,11:10:00,8613.93,8613.93,8613.93,8613.93,245000000
2008/4/3,11:11:00,8613.55,8613.55,8613.55,8613.55,303000000
2008/4/3,11:12:00,8613.43,8613.43,8613.43,8613.43,250000000
2008/4/3,11:13:00,8611.33,8611.33,8611.33,8611.33,395000000
2008/4/3,11:14:00,8611.45,8611.45,8611.45,8611.45,274000000
2008/4/3,11:15:00,8609.29,8609.29,8609.29,8609.29,297000000
2008/4/3,11:16:00,8606.87,8606.87,8606.87,8606.87,456000000
2008/4/3,11:17:00,8602.25,8602.25,8602.25,8602.25,410000000
2008/4/3,11:18:00,8594.38,8594.38,8594.38,8594.38,715000000
2008/4/3,11:19:00,8589.49,8589.49,8589.49,8589.49,500000000
2008/4/3,11:20:00,8586.12,8586.12,8586.12,8586.12,520000000
2008/4/3,11:21:00,8582.23,8582.23,8582.23,8582.23,671000000
2008/4/3,11:22:00,8578.99,8578.99,8578.99,8578.99,428000000
2008/4/3,11:23:00,8578.18,8578.18,8578.18,8578.18,508000000
2008/4/3,11:24:00,8577.98,8577.98,8577.98,8577.98,328000000
2008/4/3,11:25:00,8579.65,8579.65,8579.65,8579.65,310000000
2008/4/3,11:26:00,8582.55,8582.55,8582.55,8582.55,440000000
2008/4/3,11:27:00,8582.69,8582.69,8582.69,8582.69,322000000
2008/4/3,11:28:00,8589.00,8589.00,8589.00,8589.00,337000000
2008/4/3,11:29:00,8587.10,8587.10,8587.10,8587.10,240000000
2008/4/3,11:30:00,8588.46,8588.46,8588.46,8588.46,278000000
2008/4/3,11:31:00,8586.50,8586.50,8586.50,8586.50,383000000
2008/4/3,11:32:00,8584.51,8584.51,8584.51,8584.51,200000000
2008/4/3,11:33:00,8584.70,8584.70,8584.70,8584.70,309000000
2008/4/3,11:34:00,8582.52,8582.52,8582.52,8582.52,268000000
2008/4/3,11:35:00,8584.71,8584.71,8584.71,8584.71,296000000
2008/4/3,11:36:00,8584.76,8584.76,8584.76,8584.76,336000000
2008/4/3,11:37:00,8582.14,8582.14,8582.14,8582.14,275000000
2008/4/3,11:38:00,8582.42,8582.42,8582.42,8582.42,292000000
2008/4/3,11:39:00,8582.20,8582.20,8582.20,8582.20,241000000
2008/4/3,11:40:00,8583.21,8583.21,8583.21,8583.21,291000000
2008/4/3,11:41:00,8584.00,8584.00,8584.00,8584.00,499000000
2008/4/3,11:42:00,8585.31,8585.31,8585.31,8585.31,254000000
2008/4/3,11:43:00,8587.62,8587.62,8587.62,8587.62,360000000
2008/4/3,11:44:00,8588.73,8588.73,8588.73,8588.73,268000000
2008/4/3,11:45:00,8591.96,8591.96,8591.96,8591.96,237000000
2008/4/3,11:46:00,8591.24,8591.24,8591.24,8591.24,360000000
2008/4/3,11:47:00,8592.30,8592.30,8592.30,8592.30,223000000
2008/4/3,11:48:00,8593.45,8593.45,8593.45,8593.45,327000000
2008/4/3,11:49:00,8591.15,8591.15,8591.15,8591.15,234000000
2008/4/3,11:50:00,8594.14,8594.14,8594.14,8594.14,242000000
2008/4/3,11:51:00,8595.37,8595.37,8595.37,8595.37,404000000
2008/4/3,11:52:00,8594.95,8594.95,8594.95,8594.95,209000000
2008/4/3,11:53:00,8594.27,8594.27,8594.27,8594.27,321000000
2008/4/3,11:54:00,8595.66,8595.66,8595.66,8595.66,267000000
2008/4/3,11:55:00,8594.31,8594.31,8594.31,8594.31,284000000
2008/4/3,11:56:00,8594.65,8594.65,8594.65,8594.65,365000000
2008/4/3,11:57:00,8594.70,8594.70,8594.70,8594.70,300000000
2008/4/3,11:58:00,8594.38,8594.38,8594.38,8594.38,399000000
2008/4/3,11:59:00,8595.66,8595.66,8595.66,8595.66,296000000
2008/4/3,12:00:00,8597.52,8597.52,8597.52,8597.52,320000000
2008/4/3,12:01:00,8598.74,8598.74,8598.74,8598.74,309000000
2008/4/3,12:02:00,8597.25,8597.25,8597.25,8597.25,245000000
2008/4/3,12:03:00,8596.56,8596.56,8596.56,8596.56,377000000
2008/4/3,12:04:00,8597.07,8597.07,8597.07,8597.07,204000000
2008/4/3,12:05:00,8594.48,8594.48,8594.48,8594.48,393000000
2008/4/3,12:06:00,8595.17,8595.17,8595.17,8595.17,347000000
2008/4/3,12:07:00,8594.43,8594.43,8594.43,8594.43,249000000
2008/4/3,12:08:00,8595.58,8595.58,8595.58,8595.58,301000000
2008/4/3,12:09:00,8593.66,8593.66,8593.66,8593.66,233000000
2008/4/3,12:10:00,8595.82,8595.82,8595.82,8595.82,298000000
2008/4/3,12:11:00,8595.10,8595.10,8595.10,8595.10,330000000
2008/4/3,12:12:00,8595.68,8595.68,8595.68,8595.68,248000000
2008/4/3,12:13:00,8595.19,8595.19,8595.19,8595.19,364000000
2008/4/3,12:14:00,8598.28,8598.28,8598.28,8598.28,236000000
2008/4/3,12:15:00,8594.92,8594.92,8594.92,8594.92,292000000
2008/4/3,12:16:00,8595.05,8595.05,8595.05,8595.05,265000000
2008/4/3,12:17:00,8594.72,8594.72,8594.72,8594.72,229000000
2008/4/3,12:18:00,8597.65,8597.65,8597.65,8597.65,307000000
2008/4/3,12:19:00,8593.82,8593.82,8593.82,8593.82,248000000
2008/4/3,12:20:00,8595.84,8595.84,8595.84,8595.84,299000000
2008/4/3,12:21:00,8592.35,8592.35,8592.35,8592.35,377000000
2008/4/3,12:22:00,8592.13,8592.13,8592.13,8592.13,329000000
2008/4/3,12:23:00,8587.82,8587.82,8587.82,8587.82,431000000
2008/4/3,12:24:00,8586.21,8586.21,8586.21,8586.21,396000000
2008/4/3,12:25:00,8583.37,8583.37,8583.37,8583.37,389000000
2008/4/3,12:26:00,8581.06,8581.06,8581.06,8581.06,449000000
2008/4/3,12:27:00,8580.05,8580.05,8580.05,8580.05,326000000
2008/4/3,12:28:00,8577.00,8577.00,8577.00,8577.00,476000000
2008/4/3,12:29:00,8575.71,8575.71,8575.71,8575.71,380000000
2008/4/3,12:30:00,8574.37,8574.37,8574.37,8574.37,385000000
2008/4/3,12:31:00,8573.43,8573.43,8573.43,8573.43,409000000
2008/4/3,12:32:00,8571.41,8571.41,8571.41,8571.41,362000000
2008/4/3,12:33:00,8572.33,8572.33,8572.33,8572.33,439000000
2008/4/3,12:34:00,8570.70,8570.70,8570.70,8570.70,420000000
2008/4/3,12:35:00,8570.78,8570.78,8570.78,8570.78,311000000
2008/4/3,12:36:00,8570.70,8570.70,8570.70,8570.70,325000000
2008/4/3,12:37:00,8571.40,8571.40,8571.40,8571.40,242000000
2008/4/3,12:38:00,8570.02,8570.02,8570.02,8570.02,360000000
2008/4/3,12:39:00,8570.80,8570.80,8570.80,8570.80,270000000
2008/4/3,12:40:00,8569.74,8569.74,8569.74,8569.74,283000000
2008/4/3,12:41:00,8569.96,8569.96,8569.96,8569.96,311000000
2008/4/3,12:42:00,8570.92,8570.92,8570.92,8570.92,223000000
2008/4/3,12:43:00,8572.91,8572.91,8572.91,8572.91,296000000
2008/4/3,12:44:00,8575.92,8575.92,8575.92,8575.92,310000000
2008/4/3,12:45:00,8576.41,8576.41,8576.41,8576.41,307000000
2008/4/3,12:46:00,8580.77,8580.77,8580.77,8580.77,345000000
2008/4/3,12:47:00,8580.60,8580.60,8580.60,8580.60,247000000
2008/4/3,12:48:00,8583.32,8583.32,8583.32,8583.32,394000000
2008/4/3,12:49:00,8586.74,8586.74,8586.74,8586.74,322000000
2008/4/3,12:50:00,8589.38,8589.38,8589.38,8589.38,391000000
2008/4/3,12:51:00,8589.30,8589.30,8589.30,8589.30,498000000
2008/4/3,12:52:00,8591.41,8591.41,8591.41,8591.41,327000000
2008/4/3,12:53:00,8592.04,8592.04,8592.04,8592.04,519000000
2008/4/3,12:54:00,8591.30,8591.30,8591.30,8591.30,328000000
2008/4/3,12:55:00,8594.14,8594.14,8594.14,8594.14,405000000
2008/4/3,12:56:00,8593.81,8593.81,8593.81,8593.81,423000000
2008/4/3,12:57:00,8594.31,8594.31,8594.31,8594.31,358000000
2008/4/3,12:58:00,8596.30,8596.30,8596.30,8596.30,421000000
2008/4/3,12:59:00,8595.36,8595.36,8595.36,8595.36,320000000
2008/4/3,13:00:00,8595.98,8595.98,8595.98,8595.98,405000000
2008/4/3,13:01:00,8597.38,8597.38,8597.38,8597.38,575000000
2008/4/3,13:02:00,8596.87,8596.87,8596.87,8596.87,320000000
2008/4/3,13:03:00,8597.26,8597.26,8597.26,8597.26,409000000
2008/4/3,13:04:00,8598.80,8598.80,8598.80,8598.80,383000000
2008/4/3,13:05:00,8597.95,8597.95,8597.95,8597.95,403000000
2008/4/3,13:06:00,8598.04,8598.04,8598.04,8598.04,493000000
2008/4/3,13:07:00,8599.86,8599.86,8599.86,8599.86,450000000
2008/4/3,13:08:00,8599.72,8599.72,8599.72,8599.72,554000000
2008/4/3,13:09:00,8600.06,8600.06,8600.06,8600.06,441000000
2008/4/3,13:10:00,8600.63,8600.63,8600.63,8600.63,446000000
2008/4/3,13:11:00,8601.88,8601.88,8601.88,8601.88,517000000
2008/4/3,13:12:00,8599.94,8599.94,8599.94,8599.94,438000000
2008/4/3,13:13:00,8594.88,8594.88,8594.88,8594.88,660000000
2008/4/3,13:14:00,8591.62,8591.62,8591.62,8591.62,538000000
2008/4/3,13:15:00,8588.88,8588.88,8588.88,8588.88,620000000
2008/4/3,13:16:00,8581.87,8581.87,8581.87,8581.87,752000000
2008/4/3,13:17:00,8579.14,8579.14,8579.14,8579.14,450000000
2008/4/3,13:18:00,8578.58,8578.58,8578.58,8578.58,539000000
2008/4/3,13:19:00,8578.82,8578.82,8578.82,8578.82,493000000
2008/4/3,13:20:00,8581.58,8581.58,8581.58,8581.58,487000000
2008/4/3,13:21:00,8581.97,8581.97,8581.97,8581.97,661000000
2008/4/3,13:22:00,8584.29,8584.29,8584.29,8584.29,419000000
2008/4/3,13:23:00,8587.85,8587.85,8587.85,8587.85,600000000
2008/4/3,13:24:00,8589.67,8589.67,8589.67,8589.67,620000000
2008/4/3,13:25:00,8592.53,8592.53,8592.53,8592.53,623000000
2008/4/3,13:26:00,8592.53,8592.53,8592.53,8592.53,0
2008/4/3,13:27:00,8592.53,8592.53,8592.53,8592.53,0
2008/4/3,13:28:00,8592.53,8592.53,8592.53,8592.53,0
2008/4/3,13:29:00,8592.53,8592.53,8592.53,8592.53,0
2008/4/3,13:30:00,8596.34,8596.34,8596.34,8596.34,1226032640
2008/4/7,09:01:00,8638.63,8638.63,8638.63,8638.63,3372000000
2008/4/7,09:02:00,8637.21,8637.21,8637.21,8637.21,842000000
2008/4/7,09:03:00,8642.43,8642.43,8642.43,8642.43,1190000000
2008/4/7,09:04:00,8644.77,8644.77,8644.77,8644.77,1071000000
2008/4/7,09:05:00,8646.85,8646.85,8646.85,8646.85,864000000
2008/4/7,09:06:00,8649.67,8649.67,8649.67,8649.67,1223000064
2008/4/7,09:07:00,8650.20,8650.20,8650.20,8650.20,923000000
2008/4/7,09:08:00,8644.18,8644.18,8644.18,8644.18,1160000000
2008/4/7,09:09:00,8633.73,8633.73,8633.73,8633.73,958000000
2008/4/7,09:10:00,8626.44,8626.44,8626.44,8626.44,764000000
2008/4/7,09:11:00,8624.63,8624.63,8624.63,8624.63,1240000000
2008/4/7,09:12:00,8624.34,8624.34,8624.34,8624.34,770000000
2008/4/7,09:13:00,8626.48,8626.48,8626.48,8626.48,695000000
2008/4/7,09:14:00,8631.22,8631.22,8631.22,8631.22,888000000
2008/4/7,09:15:00,8632.87,8632.87,8632.87,8632.87,662000000
2008/4/7,09:16:00,8635.32,8635.32,8635.32,8635.32,846000000
2008/4/7,09:17:00,8633.59,8633.59,8633.59,8633.59,563000000
2008/4/7,09:18:00,8629.95,8629.95,8629.95,8629.95,791000000
2008/4/7,09:19:00,8627.36,8627.36,8627.36,8627.36,566000000
2008/4/7,09:20:00,8627.89,8627.89,8627.89,8627.89,524000000
2008/4/7,09:21:00,8622.95,8622.95,8622.95,8622.95,750000000
2008/4/7,09:22:00,8621.69,8621.69,8621.69,8621.69,589000000
2008/4/7,09:23:00,8622.90,8622.90,8622.90,8622.90,634000000
2008/4/7,09:24:00,8620.29,8620.29,8620.29,8620.29,572000000
2008/4/7,09:25:00,8619.99,8619.99,8619.99,8619.99,431000000
2008/4/7,09:26:00,8621.89,8621.89,8621.89,8621.89,697000000
2008/4/7,09:27:00,8625.22,8625.22,8625.22,8625.22,454000000
2008/4/7,09:28:00,8633.55,8633.55,8633.55,8633.55,786000000
2008/4/7,09:29:00,8637.31,8637.31,8637.31,8637.31,547000000
2008/4/7,09:30:00,8637.88,8637.88,8637.88,8637.88,458000000
2008/4/7,09:31:00,8639.09,8639.09,8639.09,8639.09,632000000
2008/4/7,09:32:00,8637.91,8637.91,8637.91,8637.91,424000000
2008/4/7,09:33:00,8637.61,8637.61,8637.61,8637.61,575000000
2008/4/7,09:34:00,8635.44,8635.44,8635.44,8635.44,494000000
2008/4/7,09:35:00,8632.44,8632.44,8632.44,8632.44,510000000
2008/4/7,09:36:00,8630.00,8630.00,8630.00,8630.00,575000000
2008/4/7,09:37:00,8628.76,8628.76,8628.76,8628.76,368000000
2008/4/7,09:38:00,8629.53,8629.53,8629.53,8629.53,460000000
2008/4/7,09:39:00,8630.19,8630.19,8630.19,8630.19,427000000
2008/4/7,09:40:00,8631.33,8631.33,8631.33,8631.33,511000000
2008/4/7,09:41:00,8633.91,8633.91,8633.91,8633.91,549000000
2008/4/7,09:42:00,8637.60,8637.60,8637.60,8637.60,449000000
2008/4/7,09:43:00,8639.63,8639.63,8639.63,8639.63,614000000
2008/4/7,09:44:00,8642.75,8642.75,8642.75,8642.75,492000000
2008/4/7,09:45:00,8642.92,8642.92,8642.92,8642.92,506000000
2008/4/7,09:46:00,8646.91,8646.91,8646.91,8646.91,666000000
2008/4/7,09:47:00,8647.94,8647.94,8647.94,8647.94,439000000
2008/4/7,09:48:00,8649.54,8649.54,8649.54,8649.54,503000000
2008/4/7,09:49:00,8649.19,8649.19,8649.19,8649.19,505000000
2008/4/7,09:50:00,8647.40,8647.40,8647.40,8647.40,466000000
2008/4/7,09:51:00,8646.27,8646.27,8646.27,8646.27,590000000
2008/4/7,09:52:00,8645.34,8645.34,8645.34,8645.34,383000000
2008/4/7,09:53:00,8644.31,8644.31,8644.31,8644.31,643000000
2008/4/7,09:54:00,8642.22,8642.22,8642.22,8642.22,497000000
2008/4/7,09:55:00,8640.53,8640.53,8640.53,8640.53,423000000
2008/4/7,09:56:00,8642.05,8642.05,8642.05,8642.05,508000000
2008/4/7,09:57:00,8642.52,8642.52,8642.52,8642.52,420000000
2008/4/7,09:58:00,8642.14,8642.14,8642.14,8642.14,673000000
2008/4/7,09:59:00,8642.03,8642.03,8642.03,8642.03,419000000
2008/4/7,10:00:00,8643.40,8643.40,8643.40,8643.40,458000000
2008/4/7,10:01:00,8643.97,8643.97,8643.97,8643.97,585000000
2008/4/7,10:02:00,8643.92,8643.92,8643.92,8643.92,441000000
2008/4/7,10:03:00,8643.97,8643.97,8643.97,8643.97,613000000
2008/4/7,10:04:00,8643.88,8643.88,8643.88,8643.88,450000000
2008/4/7,10:05:00,8645.18,8645.18,8645.18,8645.18,434000000
2008/4/7,10:06:00,8646.64,8646.64,8646.64,8646.64,546000000
2008/4/7,10:07:00,8646.68,8646.68,8646.68,8646.68,338000000
2008/4/7,10:08:00,8651.66,8651.66,8651.66,8651.66,564000000
2008/4/7,10:09:00,8657.67,8657.67,8657.67,8657.67,594000000
2008/4/7,10:10:00,8663.19,8663.19,8663.19,8663.19,552000000
2008/4/7,10:11:00,8670.84,8670.84,8670.84,8670.84,955000000
2008/4/7,10:12:00,8674.16,8674.16,8674.16,8674.16,648000000
2008/4/7,10:13:00,8677.16,8677.16,8677.16,8677.16,850000000
2008/4/7,10:14:00,8678.58,8678.58,8678.58,8678.58,661000000
2008/4/7,10:15:00,8679.95,8679.95,8679.95,8679.95,586000000
2008/4/7,10:16:00,8678.42,8678.42,8678.42,8678.42,723000000
2008/4/7,10:17:00,8675.75,8675.75,8675.75,8675.75,446000000
2008/4/7,10:18:00,8673.85,8673.85,8673.85,8673.85,540000000
2008/4/7,10:19:00,8671.18,8671.18,8671.18,8671.18,417000000
2008/4/7,10:20:00,8668.59,8668.59,8668.59,8668.59,410000000
2008/4/7,10:21:00,8667.87,8667.87,8667.87,8667.87,436000000
2008/4/7,10:22:00,8667.22,8667.22,8667.22,8667.22,342000000
2008/4/7,10:23:00,8665.28,8665.28,8665.28,8665.28,438000000
2008/4/7,10:24:00,8667.59,8667.59,8667.59,8667.59,342000000
2008/4/7,10:25:00,8667.15,8667.15,8667.15,8667.15,429000000
2008/4/7,10:26:00,8670.82,8670.82,8670.82,8670.82,570000000
2008/4/7,10:27:00,8672.64,8672.64,8672.64,8672.64,379000000
2008/4/7,10:28:00,8673.85,8673.85,8673.85,8673.85,403000000
2008/4/7,10:29:00,8674.21,8674.21,8674.21,8674.21,374000000
2008/4/7,10:30:00,8673.85,8673.85,8673.85,8673.85,375000000
2008/4/7,10:31:00,8674.35,8674.35,8674.35,8674.35,470000000
2008/4/7,10:32:00,8674.70,8674.70,8674.70,8674.70,315000000
2008/4/7,10:33:00,8672.43,8672.43,8672.43,8672.43,376000000
2008/4/7,10:34:00,8671.91,8671.91,8671.91,8671.91,307000000
2008/4/7,10:35:00,8672.97,8672.97,8672.97,8672.97,352000000
2008/4/7,10:36:00,8672.05,8672.05,8672.05,8672.05,394000000
2008/4/7,10:37:00,8668.41,8668.41,8668.41,8668.41,311000000
2008/4/7,10:38:00,8669.13,8669.13,8669.13,8669.13,500000000
2008/4/7,10:39:00,8665.92,8665.92,8665.92,8665.92,360000000
2008/4/7,10:40:00,8664.77,8664.77,8664.77,8664.77,328000000
2008/4/7,10:41:00,8663.71,8663.71,8663.71,8663.71,446000000
2008/4/7,10:42:00,8662.18,8662.18,8662.18,8662.18,315000000
2008/4/7,10:43:00,8664.03,8664.03,8664.03,8664.03,532000000
2008/4/7,10:44:00,8666.13,8666.13,8666.13,8666.13,424000000
2008/4/7,10:45:00,8667.94,8667.94,8667.94,8667.94,401000000
2008/4/7,10:46:00,8669.01,8669.01,8669.01,8669.01,487000000
2008/4/7,10:47:00,8669.66,8669.66,8669.66,8669.66,334000000
2008/4/7,10:48:00,8669.46,8669.46,8669.46,8669.46,435000000
2008/4/7,10:49:00,8669.34,8669.34,8669.34,8669.34,354000000
2008/4/7,10:50:00,8668.61,8668.61,8668.61,8668.61,308000000
2008/4/7,10:51:00,8671.59,8671.59,8671.59,8671.59,405000000
2008/4/7,10:52:00,8674.05,8674.05,8674.05,8674.05,371000000
2008/4/7,10:53:00,8673.62,8673.62,8673.62,8673.62,492000000
2008/4/7,10:54:00,8674.92,8674.92,8674.92,8674.92,513000000
2008/4/7,10:55:00,8674.33,8674.33,8674.33,8674.33,434000000
2008/4/7,10:56:00,8674.95,8674.95,8674.95,8674.95,431000000
2008/4/7,10:57:00,8673.91,8673.91,8673.91,8673.91,295000000
2008/4/7,10:58:00,8672.25,8672.25,8672.25,8672.25,373000000
2008/4/7,10:59:00,8673.83,8673.83,8673.83,8673.83,269000000
2008/4/7,11:00:00,8672.89,8672.89,8672.89,8672.89,334000000
2008/4/7,11:01:00,8671.36,8671.36,8671.36,8671.36,458000000
2008/4/7,11:02:00,8671.78,8671.78,8671.78,8671.78,290000000
2008/4/7,11:03:00,8670.40,8670.40,8670.40,8670.40,390000000
2008/4/7,11:04:00,8668.34,8668.34,8668.34,8668.34,373000000
2008/4/7,11:05:00,8669.27,8669.27,8669.27,8669.27,294000000
2008/4/7,11:06:00,8669.13,8669.13,8669.13,8669.13,410000000
2008/4/7,11:07:00,8668.05,8668.05,8668.05,8668.05,297000000
2008/4/7,11:08:00,8667.86,8667.86,8667.86,8667.86,445000000
2008/4/7,11:09:00,8668.46,8668.46,8668.46,8668.46,305000000
2008/4/7,11:10:00,8666.80,8666.80,8666.80,8666.80,291000000
2008/4/7,11:11:00,8666.30,8666.30,8666.30,8666.30,314000000
2008/4/7,11:12:00,8667.71,8667.71,8667.71,8667.71,285000000
2008/4/7,11:13:00,8664.97,8664.97,8664.97,8664.97,326000000
2008/4/7,11:14:00,8665.20,8665.20,8665.20,8665.20,241000000
2008/4/7,11:15:00,8663.61,8663.61,8663.61,8663.61,309000000
2008/4/7,11:16:00,8662.77,8662.77,8662.77,8662.77,424000000
2008/4/7,11:17:00,8661.59,8661.59,8661.59,8661.59,310000000
2008/4/7,11:18:00,8661.52,8661.52,8661.52,8661.52,366000000
2008/4/7,11:19:00,8659.80,8659.80,8659.80,8659.80,303000000
2008/4/7,11:20:00,8658.31,8658.31,8658.31,8658.31,281000000
2008/4/7,11:21:00,8655.73,8655.73,8655.73,8655.73,416000000
2008/4/7,11:22:00,8656.54,8656.54,8656.54,8656.54,279000000
2008/4/7,11:23:00,8653.68,8653.68,8653.68,8653.68,374000000
2008/4/7,11:24:00,8655.66,8655.66,8655.66,8655.66,267000000
2008/4/7,11:25:00,8652.78,8652.78,8652.78,8652.78,253000000
2008/4/7,11:26:00,8652.41,8652.41,8652.41,8652.41,341000000
2008/4/7,11:27:00,8653.00,8653.00,8653.00,8653.00,200000000
2008/4/7,11:28:00,8651.90,8651.90,8651.90,8651.90,380000000
2008/4/7,11:29:00,8654.55,8654.55,8654.55,8654.55,230000000
2008/4/7,11:30:00,8655.14,8655.14,8655.14,8655.14,280000000
2008/4/7,11:31:00,8658.64,8658.64,8658.64,8658.64,358000000
2008/4/7,11:32:00,8661.71,8661.71,8661.71,8661.71,270000000
2008/4/7,11:33:00,8662.92,8662.92,8662.92,8662.92,410000000
2008/4/7,11:34:00,8664.33,8664.33,8664.33,8664.33,251000000
2008/4/7,11:35:00,8666.56,8666.56,8666.56,8666.56,274000000
2008/4/7,11:36:00,8667.81,8667.81,8667.81,8667.81,326000000
2008/4/7,11:37:00,8670.13,8670.13,8670.13,8670.13,218000000
2008/4/7,11:38:00,8671.07,8671.07,8671.07,8671.07,390000000
2008/4/7,11:39:00,8668.51,8668.51,8668.51,8668.51,273000000
2008/4/7,11:40:00,8667.84,8667.84,8667.84,8667.84,277000000
2008/4/7,11:41:00,8667.92,8667.92,8667.92,8667.92,312000000
2008/4/7,11:42:00,8667.13,8667.13,8667.13,8667.13,249000000
2008/4/7,11:43:00,8667.96,8667.96,8667.96,8667.96,332000000
2008/4/7,11:44:00,8669.25,8669.25,8669.25,8669.25,298000000
2008/4/7,11:45:00,8668.25,8668.25,8668.25,8668.25,273000000
2008/4/7,11:46:00,8668.27,8668.27,8668.27,8668.27,289000000
2008/4/7,11:47:00,8668.73,8668.73,8668.73,8668.73,245000000
2008/4/7,11:48:00,8668.64,8668.64,8668.64,8668.64,306000000
2008/4/7,11:49:00,8668.88,8668.88,8668.88,8668.88,229000000
2008/4/7,11:50:00,8669.92,8669.92,8669.92,8669.92,334000000
2008/4/7,11:51:00,8670.56,8670.56,8670.56,8670.56,316000000
2008/4/7,11:52:00,8669.70,8669.70,8669.70,8669.70,227000000
2008/4/7,11:53:00,8670.02,8670.02,8670.02,8670.02,334000000
2008/4/7,11:54:00,8670.49,8670.49,8670.49,8670.49,256000000
2008/4/7,11:55:00,8669.92,8669.92,8669.92,8669.92,258000000
2008/4/7,11:56:00,8669.15,8669.15,8669.15,8669.15,321000000
2008/4/7,11:57:00,8670.18,8670.18,8670.18,8670.18,267000000
2008/4/7,11:58:00,8669.83,8669.83,8669.83,8669.83,399000000
2008/4/7,11:59:00,8671.87,8671.87,8671.87,8671.87,282000000
2008/4/7,12:00:00,8674.31,8674.31,8674.31,8674.31,306000000
2008/4/7,12:01:00,8679.82,8679.82,8679.82,8679.82,603000000
2008/4/7,12:02:00,8679.97,8679.97,8679.97,8679.97,329000000
2008/4/7,12:03:00,8682.58,8682.58,8682.58,8682.58,654000000
2008/4/7,12:04:00,8685.18,8685.18,8685.18,8685.18,337000000
2008/4/7,12:05:00,8684.61,8684.61,8684.61,8684.61,441000000
2008/4/7,12:06:00,8683.57,8683.57,8683.57,8683.57,497000000
2008/4/7,12:07:00,8685.12,8685.12,8685.12,8685.12,371000000
2008/4/7,12:08:00,8683.47,8683.47,8683.47,8683.47,411000000
2008/4/7,12:09:00,8681.44,8681.44,8681.44,8681.44,299000000
2008/4/7,12:10:00,8681.61,8681.61,8681.61,8681.61,289000000
2008/4/7,12:11:00,8678.86,8678.86,8678.86,8678.86,301000000
2008/4/7,12:12:00,8677.61,8677.61,8677.61,8677.61,290000000
2008/4/7,12:13:00,8678.81,8678.81,8678.81,8678.81,312000000
2008/4/7,12:14:00,8675.84,8675.84,8675.84,8675.84,250000000
2008/4/7,12:15:00,8676.14,8676.14,8676.14,8676.14,328000000
2008/4/7,12:16:00,8678.17,8678.17,8678.17,8678.17,325000000
2008/4/7,12:17:00,8676.75,8676.75,8676.75,8676.75,236000000
2008/4/7,12:18:00,8676.87,8676.87,8676.87,8676.87,295000000
2008/4/7,12:19:00,8679.08,8679.08,8679.08,8679.08,290000000
2008/4/7,12:20:00,8675.74,8675.74,8675.74,8675.74,277000000
2008/4/7,12:21:00,8678.55,8678.55,8678.55,8678.55,334000000
2008/4/7,12:22:00,8681.78,8681.78,8681.78,8681.78,300000000
2008/4/7,12:23:00,8684.58,8684.58,8684.58,8684.58,586000000
2008/4/7,12:24:00,8684.97,8684.97,8684.97,8684.97,385000000
2008/4/7,12:25:00,8686.17,8686.17,8686.17,8686.17,433000000
2008/4/7,12:26:00,8686.22,8686.22,8686.22,8686.22,491000000
2008/4/7,12:27:00,8685.87,8685.87,8685.87,8685.87,395000000
2008/4/7,12:28:00,8687.50,8687.50,8687.50,8687.50,598000000
2008/4/7,12:29:00,8688.69,8688.69,8688.69,8688.69,458000000
2008/4/7,12:30:00,8690.27,8690.27,8690.27,8690.27,420000000
2008/4/7,12:31:00,8692.55,8692.55,8692.55,8692.55,548000000
2008/4/7,12:32:00,8691.93,8691.93,8691.93,8691.93,352000000
2008/4/7,12:33:00,8692.99,8692.99,8692.99,8692.99,547000000
2008/4/7,12:34:00,8691.41,8691.41,8691.41,8691.41,372000000
2008/4/7,12:35:00,8692.33,8692.33,8692.33,8692.33,347000000
2008/4/7,12:36:00,8692.23,8692.23,8692.23,8692.23,404000000
2008/4/7,12:37:00,8690.49,8690.49,8690.49,8690.49,286000000
2008/4/7,12:38:00,8690.57,8690.57,8690.57,8690.57,399000000
2008/4/7,12:39:00,8690.25,8690.25,8690.25,8690.25,386000000
2008/4/7,12:40:00,8689.02,8689.02,8689.02,8689.02,320000000
2008/4/7,12:41:00,8689.48,8689.48,8689.48,8689.48,399000000
2008/4/7,12:42:00,8687.76,8687.76,8687.76,8687.76,302000000
2008/4/7,12:43:00,8687.83,8687.83,8687.83,8687.83,482000000
2008/4/7,12:44:00,8688.46,8688.46,8688.46,8688.46,353000000
2008/4/7,12:45:00,8688.49,8688.49,8688.49,8688.49,345000000
2008/4/7,12:46:00,8693.91,8693.91,8693.91,8693.91,787000000
2008/4/7,12:47:00,8695.00,8695.00,8695.00,8695.00,488000000
2008/4/7,12:48:00,8697.45,8697.45,8697.45,8697.45,827000000
2008/4/7,12:49:00,8701.13,8701.13,8701.13,8701.13,557000000
2008/4/7,12:50:00,8701.70,8701.70,8701.70,8701.70,514000000
2008/4/7,12:51:00,8701.50,8701.50,8701.50,8701.50,652000000
2008/4/7,12:52:00,8703.84,8703.84,8703.84,8703.84,415000000
2008/4/7,12:53:00,8704.37,8704.37,8704.37,8704.37,668000000
2008/4/7,12:54:00,8707.31,8707.31,8707.31,8707.31,426000000
2008/4/7,12:55:00,8708.91,8708.91,8708.91,8708.91,490000000
2008/4/7,12:56:00,8710.49,8710.49,8710.49,8710.49,577000000
2008/4/7,12:57:00,8709.96,8709.96,8709.96,8709.96,444000000
2008/4/7,12:58:00,8707.82,8707.82,8707.82,8707.82,548000000
2008/4/7,12:59:00,8705.90,8705.90,8705.90,8705.90,444000000
2008/4/7,13:00:00,8705.17,8705.17,8705.17,8705.17,460000000
2008/4/7,13:01:00,8705.24,8705.24,8705.24,8705.24,581000000
2008/4/7,13:02:00,8705.13,8705.13,8705.13,8705.13,355000000
2008/4/7,13:03:00,8701.82,8701.82,8701.82,8701.82,490000000
2008/4/7,13:04:00,8702.21,8702.21,8702.21,8702.21,438000000
2008/4/7,13:05:00,8705.91,8705.91,8705.91,8705.91,520000000
2008/4/7,13:06:00,8705.39,8705.39,8705.39,8705.39,626000000
2008/4/7,13:07:00,8708.17,8708.17,8708.17,8708.17,530000000
2008/4/7,13:08:00,8706.62,8706.62,8706.62,8706.62,561000000
2008/4/7,13:09:00,8708.17,8708.17,8708.17,8708.17,501000000
2008/4/7,13:10:00,8707.50,8707.50,8707.50,8707.50,419000000
2008/4/7,13:11:00,8709.57,8709.57,8709.57,8709.57,565000000
2008/4/7,13:12:00,8709.11,8709.11,8709.11,8709.11,493000000
2008/4/7,13:13:00,8711.11,8711.11,8711.11,8711.11,775000000
2008/4/7,13:14:00,8713.08,8713.08,8713.08,8713.08,502000000
2008/4/7,13:15:00,8719.20,8719.20,8719.20,8719.20,590000000
2008/4/7,13:16:00,8720.22,8720.22,8720.22,8720.22,823000000
2008/4/7,13:17:00,8724.74,8724.74,8724.74,8724.74,689000000
2008/4/7,13:18:00,8725.17,8725.17,8725.17,8725.17,780000000
2008/4/7,13:19:00,8724.59,8724.59,8724.59,8724.59,609000000
2008/4/7,13:20:00,8726.24,8726.24,8726.24,8726.24,667000000
2008/4/7,13:21:00,8724.14,8724.14,8724.14,8724.14,889000000
2008/4/7,13:22:00,8722.85,8722.85,8722.85,8722.85,667000000
2008/4/7,13:23:00,8723.82,8723.82,8723.82,8723.82,894000000
2008/4/7,13:24:00,8723.68,8723.68,8723.68,8723.68,913000000
2008/4/7,13:25:00,8720.91,8720.91,8720.91,8720.91,746000000
2008/4/7,13:26:00,8720.91,8720.91,8720.91,8720.91,0
2008/4/7,13:27:00,8720.91,8720.91,8720.91,8720.91,0
2008/4/7,13:28:00,8720.91,8720.91,8720.91,8720.91,0
2008/4/7,13:29:00,8720.91,8720.91,8720.91,8720.91,0
2008/4/7,13:30:00,8729.79,8729.79,8729.79,8729.79,2231032832
2008/4/8,09:01:00,8717.06,8717.06,8717.06,8717.06,606032896
2008/4/8,09:02:00,8699.61,8699.61,8699.61,8699.61,1246000000
2008/4/8,09:03:00,8685.05,8685.05,8685.05,8685.05,1595000064
2008/4/8,09:04:00,8681.87,8681.87,8681.87,8681.87,1150000000
2008/4/8,09:05:00,8682.19,8682.19,8682.19,8682.19,942000000
2008/4/8,09:06:00,8690.00,8690.00,8690.00,8690.00,1494000000
2008/4/8,09:07:00,8699.59,8699.59,8699.59,8699.59,1139000064
2008/4/8,09:08:00,8704.95,8704.95,8704.95,8704.95,1323000064
2008/4/8,09:09:00,8715.02,8715.02,8715.02,8715.02,1096999936
2008/4/8,09:10:00,8716.88,8716.88,8716.88,8716.88,937000000
2008/4/8,09:11:00,8722.51,8722.51,8722.51,8722.51,1459000064
2008/4/8,09:12:00,8721.40,8721.40,8721.40,8721.40,1022000000
2008/4/8,09:13:00,8715.07,8715.07,8715.07,8715.07,1264000000
2008/4/8,09:14:00,8704.60,8704.60,8704.60,8704.60,1270000000
2008/4/8,09:15:00,8699.25,8699.25,8699.25,8699.25,872000000
2008/4/8,09:16:00,8695.22,8695.22,8695.22,8695.22,1127000064
2008/4/8,09:17:00,8692.35,8692.35,8692.35,8692.35,706000000
2008/4/8,09:18:00,8694.35,8694.35,8694.35,8694.35,769000000
2008/4/8,09:19:00,8695.92,8695.92,8695.92,8695.92,706000000
2008/4/8,09:20:00,8700.94,8700.94,8700.94,8700.94,665000000
2008/4/8,09:21:00,8707.55,8707.55,8707.55,8707.55,1103000064
2008/4/8,09:22:00,8710.90,8710.90,8710.90,8710.90,783000000
2008/4/8,09:23:00,8715.81,8715.81,8715.81,8715.81,1047000000
2008/4/8,09:24:00,8720.55,8720.55,8720.55,8720.55,775000000
2008/4/8,09:25:00,8725.69,8725.69,8725.69,8725.69,784000000
2008/4/8,09:26:00,8719.49,8719.49,8719.49,8719.49,975000000
2008/4/8,09:27:00,8709.62,8709.62,8709.62,8709.62,887000000
2008/4/8,09:28:00,8706.06,8706.06,8706.06,8706.06,942000000
2008/4/8,09:29:00,8704.08,8704.08,8704.08,8704.08,659000000
2008/4/8,09:30:00,8702.05,8702.05,8702.05,8702.05,482000000
2008/4/8,09:31:00,8703.67,8703.67,8703.67,8703.67,744000000
2008/4/8,09:32:00,8703.53,8703.53,8703.53,8703.53,453000000
2008/4/8,09:33:00,8706.10,8706.10,8706.10,8706.10,561000000
2008/4/8,09:34:00,8708.84,8708.84,8708.84,8708.84,588000000
2008/4/8,09:35:00,8711.16,8711.16,8711.16,8711.16,514000000
2008/4/8,09:36:00,8715.15,8715.15,8715.15,8715.15,752000000
2008/4/8,09:37:00,8719.70,8719.70,8719.70,8719.70,561000000
2008/4/8,09:38:00,8718.14,8718.14,8718.14,8718.14,725000000
2008/4/8,09:39:00,8709.06,8709.06,8709.06,8709.06,907000000
2008/4/8,09:40:00,8708.84,8708.84,8708.84,8708.84,544000000
2008/4/8,09:41:00,8707.41,8707.41,8707.41,8707.41,690000000
2008/4/8,09:42:00,8706.48,8706.48,8706.48,8706.48,503000000
2008/4/8,09:43:00,8707.99,8707.99,8707.99,8707.99,650000000
2008/4/8,09:44:00,8708.37,8708.37,8708.37,8708.37,542000000
2008/4/8,09:45:00,8707.38,8707.38,8707.38,8707.38,415000000
2008/4/8,09:46:00,8708.19,8708.19,8708.19,8708.19,554000000
2008/4/8,09:47:00,8707.10,8707.10,8707.10,8707.10,294000000
2008/4/8,09:48:00,8704.88,8704.88,8704.88,8704.88,441000000
2008/4/8,09:49:00,8701.56,8701.56,8701.56,8701.56,457000000
2008/4/8,09:50:00,8698.38,8698.38,8698.38,8698.38,438000000
2008/4/8,09:51:00,8695.41,8695.41,8695.41,8695.41,708000000
2008/4/8,09:52:00,8685.97,8685.97,8685.97,8685.97,835000000
2008/4/8,09:53:00,8679.85,8679.85,8679.85,8679.85,778000000
2008/4/8,09:54:00,8678.40,8678.40,8678.40,8678.40,674000000
2008/4/8,09:55:00,8677.23,8677.23,8677.23,8677.23,479000000
2008/4/8,09:56:00,8676.40,8676.40,8676.40,8676.40,647000000
2008/4/8,09:57:00,8675.61,8675.61,8675.61,8675.61,432000000
2008/4/8,09:58:00,8675.88,8675.88,8675.88,8675.88,496000000
2008/4/8,09:59:00,8677.81,8677.81,8677.81,8677.81,412000000
2008/4/8,10:00:00,8679.70,8679.70,8679.70,8679.70,342000000
2008/4/8,10:01:00,8683.46,8683.46,8683.46,8683.46,521000000
2008/4/8,10:02:00,8686.73,8686.73,8686.73,8686.73,334000000
2008/4/8,10:03:00,8691.13,8691.13,8691.13,8691.13,550000000
2008/4/8,10:04:00,8692.73,8692.73,8692.73,8692.73,387000000
2008/4/8,10:05:00,8695.31,8695.31,8695.31,8695.31,372000000
2008/4/8,10:06:00,8692.43,8692.43,8692.43,8692.43,449000000
2008/4/8,10:07:00,8693.46,8693.46,8693.46,8693.46,281000000
2008/4/8,10:08:00,8692.34,8692.34,8692.34,8692.34,331000000
2008/4/8,10:09:00,8692.49,8692.49,8692.49,8692.49,306000000
2008/4/8,10:10:00,8690.53,8690.53,8690.53,8690.53,292000000
2008/4/8,10:11:00,8692.28,8692.28,8692.28,8692.28,384000000
2008/4/8,10:12:00,8691.58,8691.58,8691.58,8691.58,285000000
2008/4/8,10:13:00,8691.28,8691.28,8691.28,8691.28,413000000
2008/4/8,10:14:00,8690.72,8690.72,8690.72,8690.72,264000000
2008/4/8,10:15:00,8686.62,8686.62,8686.62,8686.62,289000000
2008/4/8,10:16:00,8687.51,8687.51,8687.51,8687.51,323000000
2008/4/8,10:17:00,8688.32,8688.32,8688.32,8688.32,245000000
2008/4/8,10:18:00,8686.67,8686.67,8686.67,8686.67,386000000
2008/4/8,10:19:00,8689.67,8689.67,8689.67,8689.67,333000000
2008/4/8,10:20:00,8684.93,8684.93,8684.93,8684.93,326000000
2008/4/8,10:21:00,8687.62,8687.62,8687.62,8687.62,327000000
2008/4/8,10:22:00,8687.98,8687.98,8687.98,8687.98,256000000
2008/4/8,10:23:00,8688.89,8688.89,8688.89,8688.89,398000000
2008/4/8,10:24:00,8687.12,8687.12,8687.12,8687.12,322000000
2008/4/8,10:25:00,8689.23,8689.23,8689.23,8689.23,260000000
2008/4/8,10:26:00,8690.35,8690.35,8690.35,8690.35,359000000
2008/4/8,10:27:00,8692.16,8692.16,8692.16,8692.16,300000000
2008/4/8,10:28:00,8694.10,8694.10,8694.10,8694.10,374000000
2008/4/8,10:29:00,8693.47,8693.47,8693.47,8693.47,397000000
2008/4/8,10:30:00,8696.79,8696.79,8696.79,8696.79,350000000
2008/4/8,10:31:00,8699.02,8699.02,8699.02,8699.02,401000000
2008/4/8,10:32:00,8700.26,8700.26,8700.26,8700.26,331000000
2008/4/8,10:33:00,8699.96,8699.96,8699.96,8699.96,391000000
2008/4/8,10:34:00,8699.66,8699.66,8699.66,8699.66,288000000
2008/4/8,10:35:00,8699.38,8699.38,8699.38,8699.38,286000000
2008/4/8,10:36:00,8698.50,8698.50,8698.50,8698.50,387000000
2008/4/8,10:37:00,8699.59,8699.59,8699.59,8699.59,238000000
2008/4/8,10:38:00,8703.18,8703.18,8703.18,8703.18,388000000
2008/4/8,10:39:00,8702.45,8702.45,8702.45,8702.45,306000000
2008/4/8,10:40:00,8704.46,8704.46,8704.46,8704.46,291000000
2008/4/8,10:41:00,8705.42,8705.42,8705.42,8705.42,440000000
2008/4/8,10:42:00,8705.63,8705.63,8705.63,8705.63,477000000
2008/4/8,10:43:00,8704.94,8704.94,8704.94,8704.94,568000000
2008/4/8,10:44:00,8706.32,8706.32,8706.32,8706.32,368000000
2008/4/8,10:45:00,8707.81,8707.81,8707.81,8707.81,377000000
2008/4/8,10:46:00,8707.61,8707.61,8707.61,8707.61,452000000
2008/4/8,10:47:00,8706.85,8706.85,8706.85,8706.85,280000000
2008/4/8,10:48:00,8710.95,8710.95,8710.95,8710.95,415000000
2008/4/8,10:49:00,8709.44,8709.44,8709.44,8709.44,324000000
2008/4/8,10:50:00,8709.70,8709.70,8709.70,8709.70,364000000
2008/4/8,10:51:00,8711.00,8711.00,8711.00,8711.00,389000000
2008/4/8,10:52:00,8711.82,8711.82,8711.82,8711.82,288000000
2008/4/8,10:53:00,8713.70,8713.70,8713.70,8713.70,416000000
2008/4/8,10:54:00,8713.90,8713.90,8713.90,8713.90,308000000
2008/4/8,10:55:00,8713.86,8713.86,8713.86,8713.86,368000000
2008/4/8,10:56:00,8717.31,8717.31,8717.31,8717.31,672000000
2008/4/8,10:57:00,8718.89,8718.89,8718.89,8718.89,530000000
2008/4/8,10:58:00,8721.58,8721.58,8721.58,8721.58,664000000
2008/4/8,10:59:00,8723.68,8723.68,8723.68,8723.68,548000000
2008/4/8,11:00:00,8725.08,8725.08,8725.08,8725.08,517000000
2008/4/8,11:01:00,8722.17,8722.17,8722.17,8722.17,678000000
2008/4/8,11:02:00,8722.78,8722.78,8722.78,8722.78,378000000
2008/4/8,11:03:00,8720.75,8720.75,8720.75,8720.75,564000000
2008/4/8,11:04:00,8718.59,8718.59,8718.59,8718.59,433000000
2008/4/8,11:05:00,8711.44,8711.44,8711.44,8711.44,602000000
2008/4/8,11:06:00,8712.60,8712.60,8712.60,8712.60,658000000
2008/4/8,11:07:00,8711.11,8711.11,8711.11,8711.11,338000000
2008/4/8,11:08:00,8710.98,8710.98,8710.98,8710.98,378000000
2008/4/8,11:09:00,8711.25,8711.25,8711.25,8711.25,239000000
2008/4/8,11:10:00,8711.07,8711.07,8711.07,8711.07,270000000
2008/4/8,11:11:00,8709.18,8709.18,8709.18,8709.18,414000000
2008/4/8,11:12:00,8706.51,8706.51,8706.51,8706.51,203000000
2008/4/8,11:13:00,8705.68,8705.68,8705.68,8705.68,330000000
2008/4/8,11:14:00,8706.28,8706.28,8706.28,8706.28,267000000
2008/4/8,11:15:00,8704.85,8704.85,8704.85,8704.85,278000000
2008/4/8,11:16:00,8703.70,8703.70,8703.70,8703.70,329000000
2008/4/8,11:17:00,8703.65,8703.65,8703.65,8703.65,293000000
2008/4/8,11:18:00,8704.39,8704.39,8704.39,8704.39,356000000
2008/4/8,11:19:00,8700.24,8700.24,8700.24,8700.24,300000000
2008/4/8,11:20:00,8703.02,8703.02,8703.02,8703.02,345000000
2008/4/8,11:21:00,8704.09,8704.09,8704.09,8704.09,323000000
2008/4/8,11:22:00,8703.53,8703.53,8703.53,8703.53,255000000
2008/4/8,11:23:00,8704.02,8704.02,8704.02,8704.02,357000000
2008/4/8,11:24:00,8704.69,8704.69,8704.69,8704.69,230000000
2008/4/8,11:25:00,8706.54,8706.54,8706.54,8706.54,248000000
2008/4/8,11:26:00,8707.82,8707.82,8707.82,8707.82,308000000
2008/4/8,11:27:00,8708.63,8708.63,8708.63,8708.63,207000000
2008/4/8,11:28:00,8710.83,8710.83,8710.83,8710.83,251000000
2008/4/8,11:29:00,8712.86,8712.86,8712.86,8712.86,184000000
2008/4/8,11:30:00,8712.80,8712.80,8712.80,8712.80,210000000
2008/4/8,11:31:00,8713.25,8713.25,8713.25,8713.25,295000000
2008/4/8,11:32:00,8713.70,8713.70,8713.70,8713.70,223000000
2008/4/8,11:33:00,8713.60,8713.60,8713.60,8713.60,424000000
2008/4/8,11:34:00,8708.75,8708.75,8708.75,8708.75,413000000
2008/4/8,11:35:00,8705.87,8705.87,8705.87,8705.87,306000000
2008/4/8,11:36:00,8704.21,8704.21,8704.21,8704.21,403000000
2008/4/8,11:37:00,8702.56,8702.56,8702.56,8702.56,390000000
2008/4/8,11:38:00,8703.29,8703.29,8703.29,8703.29,328000000
2008/4/8,11:39:00,8703.14,8703.14,8703.14,8703.14,305000000
2008/4/8,11:40:00,8702.37,8702.37,8702.37,8702.37,269000000
2008/4/8,11:41:00,8700.90,8700.90,8700.90,8700.90,276000000
2008/4/8,11:42:00,8700.22,8700.22,8700.22,8700.22,253000000
2008/4/8,11:43:00,8697.82,8697.82,8697.82,8697.82,347000000
2008/4/8,11:44:00,8696.63,8696.63,8696.63,8696.63,236000000
2008/4/8,11:45:00,8697.36,8697.36,8697.36,8697.36,265000000
2008/4/8,11:46:00,8693.99,8693.99,8693.99,8693.99,554000000
2008/4/8,11:47:00,8689.43,8689.43,8689.43,8689.43,446000000
2008/4/8,11:48:00,8685.24,8685.24,8685.24,8685.24,589000000
2008/4/8,11:49:00,8687.05,8687.05,8687.05,8687.05,381000000
2008/4/8,11:50:00,8684.59,8684.59,8684.59,8684.59,436000000
2008/4/8,11:51:00,8686.93,8686.93,8686.93,8686.93,435000000
2008/4/8,11:52:00,8686.48,8686.48,8686.48,8686.48,304000000
2008/4/8,11:53:00,8690.52,8690.52,8690.52,8690.52,411000000
2008/4/8,11:54:00,8690.64,8690.64,8690.64,8690.64,237000000
2008/4/8,11:55:00,8691.83,8691.83,8691.83,8691.83,214000000
2008/4/8,11:56:00,8694.52,8694.52,8694.52,8694.52,271000000
2008/4/8,11:57:00,8694.21,8694.21,8694.21,8694.21,213000000
2008/4/8,11:58:00,8692.87,8692.87,8692.87,8692.87,347000000
2008/4/8,11:59:00,8691.91,8691.91,8691.91,8691.91,261000000
2008/4/8,12:00:00,8691.73,8691.73,8691.73,8691.73,247000000
2008/4/8,12:01:00,8688.56,8688.56,8688.56,8688.56,280000000
2008/4/8,12:02:00,8690.39,8690.39,8690.39,8690.39,195000000
2008/4/8,12:03:00,8688.68,8688.68,8688.68,8688.68,262000000
2008/4/8,12:04:00,8689.79,8689.79,8689.79,8689.79,178000000
2008/4/8,12:05:00,8690.06,8690.06,8690.06,8690.06,193000000
2008/4/8,12:06:00,8690.74,8690.74,8690.74,8690.74,256000000
2008/4/8,12:07:00,8692.32,8692.32,8692.32,8692.32,186000000
2008/4/8,12:08:00,8694.29,8694.29,8694.29,8694.29,357000000
2008/4/8,12:09:00,8694.15,8694.15,8694.15,8694.15,212000000
2008/4/8,12:10:00,8694.85,8694.85,8694.85,8694.85,231000000
2008/4/8,12:11:00,8697.81,8697.81,8697.81,8697.81,285000000
2008/4/8,12:12:00,8697.11,8697.11,8697.11,8697.11,213000000
2008/4/8,12:13:00,8700.20,8700.20,8700.20,8700.20,327000000
2008/4/8,12:14:00,8701.50,8701.50,8701.50,8701.50,347000000
2008/4/8,12:15:00,8701.81,8701.81,8701.81,8701.81,256000000
2008/4/8,12:16:00,8704.23,8704.23,8704.23,8704.23,274000000
2008/4/8,12:17:00,8704.61,8704.61,8704.61,8704.61,200000000
2008/4/8,12:18:00,8707.31,8707.31,8707.31,8707.31,312000000
2008/4/8,12:19:00,8708.33,8708.33,8708.33,8708.33,230000000
2008/4/8,12:20:00,8713.69,8713.69,8713.69,8713.69,299000000
2008/4/8,12:21:00,8714.17,8714.17,8714.17,8714.17,366000000
2008/4/8,12:22:00,8709.76,8709.76,8709.76,8709.76,294000000
2008/4/8,12:23:00,8711.00,8711.00,8711.00,8711.00,580000000
2008/4/8,12:24:00,8706.66,8706.66,8706.66,8706.66,405000000
2008/4/8,12:25:00,8706.21,8706.21,8706.21,8706.21,307000000
2008/4/8,12:26:00,8707.45,8707.45,8707.45,8707.45,370000000
2008/4/8,12:27:00,8706.45,8706.45,8706.45,8706.45,194000000
2008/4/8,12:28:00,8703.09,8703.09,8703.09,8703.09,352000000
2008/4/8,12:29:00,8702.46,8702.46,8702.46,8702.46,294000000
2008/4/8,12:30:00,8701.95,8701.95,8701.95,8701.95,330000000
2008/4/8,12:31:00,8699.99,8699.99,8699.99,8699.99,430000000
2008/4/8,12:32:00,8698.19,8698.19,8698.19,8698.19,272000000
2008/4/8,12:33:00,8693.57,8693.57,8693.57,8693.57,498000000
2008/4/8,12:34:00,8691.57,8691.57,8691.57,8691.57,352000000
2008/4/8,12:35:00,8694.56,8694.56,8694.56,8694.56,327000000
2008/4/8,12:36:00,8696.00,8696.00,8696.00,8696.00,444000000
2008/4/8,12:37:00,8693.77,8693.77,8693.77,8693.77,279000000
2008/4/8,12:38:00,8696.56,8696.56,8696.56,8696.56,413000000
2008/4/8,12:39:00,8697.84,8697.84,8697.84,8697.84,297000000
2008/4/8,12:40:00,8698.95,8698.95,8698.95,8698.95,258000000
2008/4/8,12:41:00,8700.38,8700.38,8700.38,8700.38,341000000
2008/4/8,12:42:00,8701.60,8701.60,8701.60,8701.60,252000000
2008/4/8,12:43:00,8703.08,8703.08,8703.08,8703.08,448000000
2008/4/8,12:44:00,8702.72,8702.72,8702.72,8702.72,306000000
2008/4/8,12:45:00,8704.63,8704.63,8704.63,8704.63,284000000
2008/4/8,12:46:00,8699.20,8699.20,8699.20,8699.20,664000000
2008/4/8,12:47:00,8698.12,8698.12,8698.12,8698.12,336000000
2008/4/8,12:48:00,8696.63,8696.63,8696.63,8696.63,466000000
2008/4/8,12:49:00,8697.66,8697.66,8697.66,8697.66,297000000
2008/4/8,12:50:00,8698.95,8698.95,8698.95,8698.95,326000000
2008/4/8,12:51:00,8699.48,8699.48,8699.48,8699.48,367000000
2008/4/8,12:52:00,8700.35,8700.35,8700.35,8700.35,277000000
2008/4/8,12:53:00,8703.04,8703.04,8703.04,8703.04,436000000
2008/4/8,12:54:00,8703.05,8703.05,8703.05,8703.05,294000000
2008/4/8,12:55:00,8705.51,8705.51,8705.51,8705.51,334000000
2008/4/8,12:56:00,8703.45,8703.45,8703.45,8703.45,425000000
2008/4/8,12:57:00,8705.18,8705.18,8705.18,8705.18,249000000
2008/4/8,12:58:00,8707.17,8707.17,8707.17,8707.17,423000000
2008/4/8,12:59:00,8709.50,8709.50,8709.50,8709.50,330000000
2008/4/8,13:00:00,8709.65,8709.65,8709.65,8709.65,378000000
2008/4/8,13:01:00,8708.69,8708.69,8708.69,8708.69,463000000
2008/4/8,13:02:00,8708.57,8708.57,8708.57,8708.57,368000000
2008/4/8,13:03:00,8707.83,8707.83,8707.83,8707.83,469000000
2008/4/8,13:04:00,8705.08,8705.08,8705.08,8705.08,512000000
2008/4/8,13:05:00,8701.61,8701.61,8701.61,8701.61,654000000
2008/4/8,13:06:00,8694.18,8694.18,8694.18,8694.18,822000000
2008/4/8,13:07:00,8695.23,8695.23,8695.23,8695.23,440000000
2008/4/8,13:08:00,8695.03,8695.03,8695.03,8695.03,557000000
2008/4/8,13:09:00,8696.57,8696.57,8696.57,8696.57,424000000
2008/4/8,13:10:00,8694.62,8694.62,8694.62,8694.62,458000000
2008/4/8,13:11:00,8689.84,8689.84,8689.84,8689.84,672000000
2008/4/8,13:12:00,8689.38,8689.38,8689.38,8689.38,599000000
2008/4/8,13:13:00,8685.98,8685.98,8685.98,8685.98,738000000
2008/4/8,13:14:00,8681.71,8681.71,8681.71,8681.71,568000000
2008/4/8,13:15:00,8679.93,8679.93,8679.93,8679.93,610000000
2008/4/8,13:16:00,8678.44,8678.44,8678.44,8678.44,656000000
2008/4/8,13:17:00,8680.74,8680.74,8680.74,8680.74,503000000
2008/4/8,13:18:00,8677.36,8677.36,8677.36,8677.36,671000000
2008/4/8,13:19:00,8681.02,8681.02,8681.02,8681.02,517000000
2008/4/8,13:20:00,8682.75,8682.75,8682.75,8682.75,503000000
2008/4/8,13:21:00,8683.21,8683.21,8683.21,8683.21,631000000
2008/4/8,13:22:00,8679.93,8679.93,8679.93,8679.93,512000000
2008/4/8,13:23:00,8680.02,8680.02,8680.02,8680.02,802000000
2008/4/8,13:24:00,8681.26,8681.26,8681.26,8681.26,663000000
2008/4/8,13:25:00,8682.90,8682.90,8682.90,8682.90,591000000
2008/4/8,13:26:00,8682.90,8682.90,8682.90,8682.90,0
2008/4/8,13:27:00,8682.90,8682.90,8682.90,8682.90,0
2008/4/8,13:28:00,8682.90,8682.90,8682.90,8682.90,0
2008/4/8,13:29:00,8682.90,8682.90,8682.90,8682.90,0
2008/4/8,13:30:00,8672.85,8672.85,8672.85,8672.85,1481032704
2008/4/9,09:01:00,8684.66,8684.66,8684.66,8684.66,2852000000
2008/4/9,09:02:00,8687.63,8687.63,8687.63,8687.63,718000000
2008/4/9,09:03:00,8687.70,8687.70,8687.70,8687.70,861000000
2008/4/9,09:04:00,8688.88,8688.88,8688.88,8688.88,806000000
2008/4/9,09:05:00,8687.08,8687.08,8687.08,8687.08,644000000
2008/4/9,09:06:00,8688.81,8688.81,8688.81,8688.81,802000000
2008/4/9,09:07:00,8684.53,8684.53,8684.53,8684.53,515000000
2008/4/9,09:08:00,8686.77,8686.77,8686.77,8686.77,730000000
2008/4/9,09:09:00,8681.77,8681.77,8681.77,8681.77,571000000
2008/4/9,09:10:00,8679.99,8679.99,8679.99,8679.99,506000000
2008/4/9,09:11:00,8678.89,8678.89,8678.89,8678.89,608000000
2008/4/9,09:12:00,8675.72,8675.72,8675.72,8675.72,595000000
2008/4/9,09:13:00,8676.18,8676.18,8676.18,8676.18,628000000
2008/4/9,09:14:00,8676.07,8676.07,8676.07,8676.07,521000000
2008/4/9,09:15:00,8677.04,8677.04,8677.04,8677.04,448000000
2008/4/9,09:16:00,8675.49,8675.49,8675.49,8675.49,679000000
2008/4/9,09:17:00,8676.53,8676.53,8676.53,8676.53,468000000
2008/4/9,09:18:00,8681.26,8681.26,8681.26,8681.26,665000000
2008/4/9,09:19:00,8683.79,8683.79,8683.79,8683.79,644000000
2008/4/9,09:20:00,8684.92,8684.92,8684.92,8684.92,575000000
2008/4/9,09:21:00,8688.09,8688.09,8688.09,8688.09,747000000
2008/4/9,09:22:00,8694.06,8694.06,8694.06,8694.06,622000000
2008/4/9,09:23:00,8698.75,8698.75,8698.75,8698.75,796000000
2008/4/9,09:24:00,8703.52,8703.52,8703.52,8703.52,885000000
2008/4/9,09:25:00,8705.88,8705.88,8705.88,8705.88,703000000
2008/4/9,09:26:00,8708.28,8708.28,8708.28,8708.28,813000000
2008/4/9,09:27:00,8712.47,8712.47,8712.47,8712.47,601000000
2008/4/9,09:28:00,8717.27,8717.27,8717.27,8717.27,801000000
2008/4/9,09:29:00,8713.21,8713.21,8713.21,8713.21,724000000
2008/4/9,09:30:00,8717.10,8717.10,8717.10,8717.10,597000000
2008/4/9,09:31:00,8717.15,8717.15,8717.15,8717.15,704000000
2008/4/9,09:32:00,8716.51,8716.51,8716.51,8716.51,494000000
2008/4/9,09:33:00,8715.97,8715.97,8715.97,8715.97,642000000
2008/4/9,09:34:00,8715.21,8715.21,8715.21,8715.21,606000000
2008/4/9,09:35:00,8714.09,8714.09,8714.09,8714.09,515000000
2008/4/9,09:36:00,8713.78,8713.78,8713.78,8713.78,799000000
2008/4/9,09:37:00,8715.17,8715.17,8715.17,8715.17,556000000
2008/4/9,09:38:00,8719.63,8719.63,8719.63,8719.63,780000000
2008/4/9,09:39:00,8723.36,8723.36,8723.36,8723.36,819000000
2008/4/9,09:40:00,8726.34,8726.34,8726.34,8726.34,664000000
2008/4/9,09:41:00,8728.38,8728.38,8728.38,8728.38,714000000
2008/4/9,09:42:00,8728.34,8728.34,8728.34,8728.34,547000000
2008/4/9,09:43:00,8729.55,8729.55,8729.55,8729.55,694000000
2008/4/9,09:44:00,8727.91,8727.91,8727.91,8727.91,565000000
2008/4/9,09:45:00,8727.85,8727.85,8727.85,8727.85,491000000
2008/4/9,09:46:00,8728.36,8728.36,8728.36,8728.36,622000000
2008/4/9,09:47:00,8726.18,8726.18,8726.18,8726.18,395000000
2008/4/9,09:48:00,8726.45,8726.45,8726.45,8726.45,541000000
2008/4/9,09:49:00,8726.28,8726.28,8726.28,8726.28,360000000
2008/4/9,09:50:00,8723.74,8723.74,8723.74,8723.74,342000000
2008/4/9,09:51:00,8720.24,8720.24,8720.24,8720.24,529000000
2008/4/9,09:52:00,8720.06,8720.06,8720.06,8720.06,367000000
2008/4/9,09:53:00,8719.57,8719.57,8719.57,8719.57,477000000
2008/4/9,09:54:00,8718.17,8718.17,8718.17,8718.17,389000000
2008/4/9,09:55:00,8716.55,8716.55,8716.55,8716.55,352000000
2008/4/9,09:56:00,8722.11,8722.11,8722.11,8722.11,501000000
2008/4/9,09:57:00,8719.15,8719.15,8719.15,8719.15,347000000
2008/4/9,09:58:00,8720.88,8720.88,8720.88,8720.88,476000000
2008/4/9,09:59:00,8719.27,8719.27,8719.27,8719.27,468000000
2008/4/9,10:00:00,8720.72,8720.72,8720.72,8720.72,454000000
2008/4/9,10:01:00,8720.07,8720.07,8720.07,8720.07,455000000
2008/4/9,10:02:00,8720.95,8720.95,8720.95,8720.95,367000000
2008/4/9,10:03:00,8719.30,8719.30,8719.30,8719.30,469000000
2008/4/9,10:04:00,8718.39,8718.39,8718.39,8718.39,342000000
2008/4/9,10:05:00,8719.88,8719.88,8719.88,8719.88,425000000
2008/4/9,10:06:00,8721.83,8721.83,8721.83,8721.83,525000000
2008/4/9,10:07:00,8720.26,8720.26,8720.26,8720.26,398000000
2008/4/9,10:08:00,8720.56,8720.56,8720.56,8720.56,438000000
2008/4/9,10:09:00,8722.87,8722.87,8722.87,8722.87,377000000
2008/4/9,10:10:00,8721.91,8721.91,8721.91,8721.91,408000000
2008/4/9,10:11:00,8724.29,8724.29,8724.29,8724.29,620000000
2008/4/9,10:12:00,8724.23,8724.23,8724.23,8724.23,405000000
2008/4/9,10:13:00,8727.70,8727.70,8727.70,8727.70,666000000
2008/4/9,10:14:00,8734.32,8734.32,8734.32,8734.32,629000000
2008/4/9,10:15:00,8740.46,8740.46,8740.46,8740.46,825000000
2008/4/9,10:16:00,8744.31,8744.31,8744.31,8744.31,920000000
2008/4/9,10:17:00,8746.02,8746.02,8746.02,8746.02,647000000
2008/4/9,10:18:00,8746.23,8746.23,8746.23,8746.23,715000000
2008/4/9,10:19:00,8751.70,8751.70,8751.70,8751.70,664000000
2008/4/9,10:20:00,8752.08,8752.08,8752.08,8752.08,537000000
2008/4/9,10:21:00,8750.82,8750.82,8750.82,8750.82,719000000
2008/4/9,10:22:00,8753.48,8753.48,8753.48,8753.48,559000000
2008/4/9,10:23:00,8750.83,8750.83,8750.83,8750.83,791000000
2008/4/9,10:24:00,8750.28,8750.28,8750.28,8750.28,599000000
2008/4/9,10:25:00,8751.48,8751.48,8751.48,8751.48,588000000
2008/4/9,10:26:00,8748.56,8748.56,8748.56,8748.56,646000000
2008/4/9,10:27:00,8750.51,8750.51,8750.51,8750.51,427000000
2008/4/9,10:28:00,8748.88,8748.88,8748.88,8748.88,597000000
2008/4/9,10:29:00,8747.39,8747.39,8747.39,8747.39,409000000
2008/4/9,10:30:00,8748.70,8748.70,8748.70,8748.70,380000000
2008/4/9,10:31:00,8747.34,8747.34,8747.34,8747.34,488000000
2008/4/9,10:32:00,8746.08,8746.08,8746.08,8746.08,323000000
2008/4/9,10:33:00,8747.72,8747.72,8747.72,8747.72,402000000
2008/4/9,10:34:00,8746.27,8746.27,8746.27,8746.27,313000000
2008/4/9,10:35:00,8745.21,8745.21,8745.21,8745.21,378000000
2008/4/9,10:36:00,8744.10,8744.10,8744.10,8744.10,415000000
2008/4/9,10:37:00,8745.77,8745.77,8745.77,8745.77,334000000
2008/4/9,10:38:00,8749.05,8749.05,8749.05,8749.05,539000000
2008/4/9,10:39:00,8754.70,8754.70,8754.70,8754.70,596000000
2008/4/9,10:40:00,8755.48,8755.48,8755.48,8755.48,454000000
2008/4/9,10:41:00,8754.63,8754.63,8754.63,8754.63,566000000
2008/4/9,10:42:00,8758.57,8758.57,8758.57,8758.57,413000000
2008/4/9,10:43:00,8759.31,8759.31,8759.31,8759.31,628000000
2008/4/9,10:44:00,8759.75,8759.75,8759.75,8759.75,483000000
2008/4/9,10:45:00,8758.55,8758.55,8758.55,8758.55,400000000
2008/4/9,10:46:00,8756.60,8756.60,8756.60,8756.60,483000000
2008/4/9,10:47:00,8755.57,8755.57,8755.57,8755.57,348000000
2008/4/9,10:48:00,8756.44,8756.44,8756.44,8756.44,488000000
2008/4/9,10:49:00,8753.93,8753.93,8753.93,8753.93,389000000
2008/4/9,10:50:00,8752.66,8752.66,8752.66,8752.66,436000000
2008/4/9,10:51:00,8751.82,8751.82,8751.82,8751.82,497000000
2008/4/9,10:52:00,8751.02,8751.02,8751.02,8751.02,396000000
2008/4/9,10:53:00,8750.32,8750.32,8750.32,8750.32,433000000
2008/4/9,10:54:00,8750.07,8750.07,8750.07,8750.07,393000000
2008/4/9,10:55:00,8745.20,8745.20,8745.20,8745.20,302000000
2008/4/9,10:56:00,8746.89,8746.89,8746.89,8746.89,477000000
2008/4/9,10:57:00,8744.05,8744.05,8744.05,8744.05,359000000
2008/4/9,10:58:00,8746.80,8746.80,8746.80,8746.80,405000000
2008/4/9,10:59:00,8750.25,8750.25,8750.25,8750.25,364000000
2008/4/9,11:00:00,8747.51,8747.51,8747.51,8747.51,307000000
2008/4/9,11:01:00,8748.60,8748.60,8748.60,8748.60,414000000
2008/4/9,11:02:00,8748.22,8748.22,8748.22,8748.22,258000000
2008/4/9,11:03:00,8747.99,8747.99,8747.99,8747.99,365000000
2008/4/9,11:04:00,8748.87,8748.87,8748.87,8748.87,298000000
2008/4/9,11:05:00,8748.59,8748.59,8748.59,8748.59,300000000
2008/4/9,11:06:00,8743.86,8743.86,8743.86,8743.86,362000000
2008/4/9,11:07:00,8746.36,8746.36,8746.36,8746.36,263000000
2008/4/9,11:08:00,8744.44,8744.44,8744.44,8744.44,379000000
2008/4/9,11:09:00,8742.96,8742.96,8742.96,8742.96,326000000
2008/4/9,11:10:00,8746.67,8746.67,8746.67,8746.67,370000000
2008/4/9,11:11:00,8743.03,8743.03,8743.03,8743.03,376000000
2008/4/9,11:12:00,8747.56,8747.56,8747.56,8747.56,334000000
2008/4/9,11:13:00,8746.00,8746.00,8746.00,8746.00,375000000
2008/4/9,11:14:00,8746.10,8746.10,8746.10,8746.10,283000000
2008/4/9,11:15:00,8747.80,8747.80,8747.80,8747.80,296000000
2008/4/9,11:16:00,8751.61,8751.61,8751.61,8751.61,439000000
2008/4/9,11:17:00,8755.83,8755.83,8755.83,8755.83,407000000
2008/4/9,11:18:00,8754.03,8754.03,8754.03,8754.03,414000000
2008/4/9,11:19:00,8756.63,8756.63,8756.63,8756.63,287000000
2008/4/9,11:20:00,8757.30,8757.30,8757.30,8757.30,396000000
2008/4/9,11:21:00,8755.85,8755.85,8755.85,8755.85,435000000
2008/4/9,11:22:00,8756.47,8756.47,8756.47,8756.47,346000000
2008/4/9,11:23:00,8756.50,8756.50,8756.50,8756.50,428000000
2008/4/9,11:24:00,8754.16,8754.16,8754.16,8754.16,379000000
2008/4/9,11:25:00,8753.68,8753.68,8753.68,8753.68,356000000
2008/4/9,11:26:00,8752.68,8752.68,8752.68,8752.68,445000000
2008/4/9,11:27:00,8750.82,8750.82,8750.82,8750.82,271000000
2008/4/9,11:28:00,8750.87,8750.87,8750.87,8750.87,455000000
2008/4/9,11:29:00,8750.11,8750.11,8750.11,8750.11,309000000
2008/4/9,11:30:00,8750.92,8750.92,8750.92,8750.92,266000000
2008/4/9,11:31:00,8747.06,8747.06,8747.06,8747.06,403000000
2008/4/9,11:32:00,8746.31,8746.31,8746.31,8746.31,251000000
2008/4/9,11:33:00,8746.21,8746.21,8746.21,8746.21,417000000
2008/4/9,11:34:00,8745.12,8745.12,8745.12,8745.12,295000000
2008/4/9,11:35:00,8744.81,8744.81,8744.81,8744.81,271000000
2008/4/9,11:36:00,8743.29,8743.29,8743.29,8743.29,437000000
2008/4/9,11:37:00,8743.42,8743.42,8743.42,8743.42,338000000
2008/4/9,11:38:00,8743.48,8743.48,8743.48,8743.48,439000000
2008/4/9,11:39:00,8741.85,8741.85,8741.85,8741.85,318000000
2008/4/9,11:40:00,8743.42,8743.42,8743.42,8743.42,307000000
2008/4/9,11:41:00,8745.92,8745.92,8745.92,8745.92,422000000
2008/4/9,11:42:00,8743.13,8743.13,8743.13,8743.13,245000000
2008/4/9,11:43:00,8743.68,8743.68,8743.68,8743.68,304000000
2008/4/9,11:44:00,8743.22,8743.22,8743.22,8743.22,265000000
2008/4/9,11:45:00,8740.25,8740.25,8740.25,8740.25,232000000
2008/4/9,11:46:00,8739.34,8739.34,8739.34,8739.34,421000000
2008/4/9,11:47:00,8735.01,8735.01,8735.01,8735.01,351000000
2008/4/9,11:48:00,8733.66,8733.66,8733.66,8733.66,538000000
2008/4/9,11:49:00,8733.70,8733.70,8733.70,8733.70,438000000
2008/4/9,11:50:00,8730.61,8730.61,8730.61,8730.61,380000000
2008/4/9,11:51:00,8729.16,8729.16,8729.16,8729.16,515000000
2008/4/9,11:52:00,8726.77,8726.77,8726.77,8726.77,330000000
2008/4/9,11:53:00,8725.08,8725.08,8725.08,8725.08,490000000
2008/4/9,11:54:00,8726.89,8726.89,8726.89,8726.89,363000000
2008/4/9,11:55:00,8722.22,8722.22,8722.22,8722.22,335000000
2008/4/9,11:56:00,8722.30,8722.30,8722.30,8722.30,375000000
2008/4/9,11:57:00,8719.39,8719.39,8719.39,8719.39,451000000
2008/4/9,11:58:00,8716.43,8716.43,8716.43,8716.43,452000000
2008/4/9,11:59:00,8717.22,8717.22,8717.22,8717.22,379000000
2008/4/9,12:00:00,8715.49,8715.49,8715.49,8715.49,356000000
2008/4/9,12:01:00,8716.47,8716.47,8716.47,8716.47,461000000
2008/4/9,12:02:00,8716.20,8716.20,8716.20,8716.20,309000000
2008/4/9,12:03:00,8716.71,8716.71,8716.71,8716.71,354000000
2008/4/9,12:04:00,8716.08,8716.08,8716.08,8716.08,229000000
2008/4/9,12:05:00,8718.70,8718.70,8718.70,8718.70,301000000
2008/4/9,12:06:00,8715.66,8715.66,8715.66,8715.66,331000000
2008/4/9,12:07:00,8720.25,8720.25,8720.25,8720.25,254000000
2008/4/9,12:08:00,8718.57,8718.57,8718.57,8718.57,348000000
2008/4/9,12:09:00,8719.77,8719.77,8719.77,8719.77,242000000
2008/4/9,12:10:00,8717.23,8717.23,8717.23,8717.23,270000000
2008/4/9,12:11:00,8717.67,8717.67,8717.67,8717.67,391000000
2008/4/9,12:12:00,8713.49,8713.49,8713.49,8713.49,262000000
2008/4/9,12:13:00,8711.90,8711.90,8711.90,8711.90,577000000
2008/4/9,12:14:00,8707.20,8707.20,8707.20,8707.20,444000000
2008/4/9,12:15:00,8705.85,8705.85,8705.85,8705.85,538000000
2008/4/9,12:16:00,8691.94,8691.94,8691.94,8691.94,1302000000
2008/4/9,12:17:00,8684.03,8684.03,8684.03,8684.03,830000000
2008/4/9,12:18:00,8681.19,8681.19,8681.19,8681.19,1027000000
2008/4/9,12:19:00,8677.47,8677.47,8677.47,8677.47,704000000
2008/4/9,12:20:00,8676.41,8676.41,8676.41,8676.41,571000000
2008/4/9,12:21:00,8672.52,8672.52,8672.52,8672.52,672000000
2008/4/9,12:22:00,8667.46,8667.46,8667.46,8667.46,513000000
2008/4/9,12:23:00,8660.75,8660.75,8660.75,8660.75,819000000
2008/4/9,12:24:00,8655.61,8655.61,8655.61,8655.61,827000000
2008/4/9,12:25:00,8648.77,8648.77,8648.77,8648.77,690000000
2008/4/9,12:26:00,8646.51,8646.51,8646.51,8646.51,816000000
2008/4/9,12:27:00,8647.36,8647.36,8647.36,8647.36,535000000
2008/4/9,12:28:00,8652.94,8652.94,8652.94,8652.94,606000000
2008/4/9,12:29:00,8661.15,8661.15,8661.15,8661.15,556000000
2008/4/9,12:30:00,8665.84,8665.84,8665.84,8665.84,452000000
2008/4/9,12:31:00,8665.49,8665.49,8665.49,8665.49,519000000
2008/4/9,12:32:00,8660.02,8660.02,8660.02,8660.02,496000000
2008/4/9,12:33:00,8664.65,8664.65,8664.65,8664.65,394000000
2008/4/9,12:34:00,8663.79,8663.79,8663.79,8663.79,358000000
2008/4/9,12:35:00,8662.05,8662.05,8662.05,8662.05,438000000
2008/4/9,12:36:00,8661.63,8661.63,8661.63,8661.63,432000000
2008/4/9,12:37:00,8660.70,8660.70,8660.70,8660.70,218000000
2008/4/9,12:38:00,8662.66,8662.66,8662.66,8662.66,313000000
2008/4/9,12:39:00,8661.72,8661.72,8661.72,8661.72,300000000
2008/4/9,12:40:00,8663.80,8663.80,8663.80,8663.80,271000000
2008/4/9,12:41:00,8666.85,8666.85,8666.85,8666.85,338000000
2008/4/9,12:42:00,8668.58,8668.58,8668.58,8668.58,220000000
2008/4/9,12:43:00,8669.91,8669.91,8669.91,8669.91,301000000
2008/4/9,12:44:00,8664.32,8664.32,8664.32,8664.32,273000000
2008/4/9,12:45:00,8665.78,8665.78,8665.78,8665.78,439000000
2008/4/9,12:46:00,8656.12,8656.12,8656.12,8656.12,620000000
2008/4/9,12:47:00,8660.40,8660.40,8660.40,8660.40,325000000
2008/4/9,12:48:00,8660.53,8660.53,8660.53,8660.53,384000000
2008/4/9,12:49:00,8663.01,8663.01,8663.01,8663.01,304000000
2008/4/9,12:50:00,8660.61,8660.61,8660.61,8660.61,289000000
2008/4/9,12:51:00,8664.00,8664.00,8664.00,8664.00,378000000
2008/4/9,12:52:00,8665.34,8665.34,8665.34,8665.34,246000000
2008/4/9,12:53:00,8670.47,8670.47,8670.47,8670.47,330000000
2008/4/9,12:54:00,8675.05,8675.05,8675.05,8675.05,267000000
2008/4/9,12:55:00,8673.24,8673.24,8673.24,8673.24,371000000
2008/4/9,12:56:00,8676.37,8676.37,8676.37,8676.37,357000000
2008/4/9,12:57:00,8673.11,8673.11,8673.11,8673.11,283000000
2008/4/9,12:58:00,8667.01,8667.01,8667.01,8667.01,616000000
2008/4/9,12:59:00,8661.02,8661.02,8661.02,8661.02,529000000
2008/4/9,13:00:00,8660.73,8660.73,8660.73,8660.73,406000000
2008/4/9,13:01:00,8659.26,8659.26,8659.26,8659.26,562000000
2008/4/9,13:02:00,8654.22,8654.22,8654.22,8654.22,424000000
2008/4/9,13:03:00,8650.37,8650.37,8650.37,8650.37,620000000
2008/4/9,13:04:00,8644.55,8644.55,8644.55,8644.55,588000000
2008/4/9,13:05:00,8634.01,8634.01,8634.01,8634.01,940000000
2008/4/9,13:06:00,8629.57,8629.57,8629.57,8629.57,885000000
2008/4/9,13:07:00,8628.62,8628.62,8628.62,8628.62,616000000
2008/4/9,13:08:00,8631.34,8631.34,8631.34,8631.34,658000000
2008/4/9,13:09:00,8631.52,8631.52,8631.52,8631.52,506000000
2008/4/9,13:10:00,8638.35,8638.35,8638.35,8638.35,412000000
2008/4/9,13:11:00,8647.77,8647.77,8647.77,8647.77,507000000
2008/4/9,13:12:00,8652.20,8652.20,8652.20,8652.20,330000000
2008/4/9,13:13:00,8662.21,8662.21,8662.21,8662.21,501000000
2008/4/9,13:14:00,8666.60,8666.60,8666.60,8666.60,347000000
2008/4/9,13:15:00,8671.65,8671.65,8671.65,8671.65,403000000
2008/4/9,13:16:00,8674.37,8674.37,8674.37,8674.37,534000000
2008/4/9,13:17:00,8676.29,8676.29,8676.29,8676.29,413000000
2008/4/9,13:18:00,8678.44,8678.44,8678.44,8678.44,560000000
2008/4/9,13:19:00,8675.85,8675.85,8675.85,8675.85,618000000
2008/4/9,13:20:00,8670.18,8670.18,8670.18,8670.18,558000000
2008/4/9,13:21:00,8667.04,8667.04,8667.04,8667.04,594000000
2008/4/9,13:22:00,8667.78,8667.78,8667.78,8667.78,494000000
2008/4/9,13:23:00,8665.54,8665.54,8665.54,8665.54,612000000
2008/4/9,13:24:00,8660.69,8660.69,8660.69,8660.69,921000000
2008/4/9,13:25:00,8666.14,8666.14,8666.14,8666.14,530000000
2008/4/9,13:26:00,8666.14,8666.14,8666.14,8666.14,0
2008/4/9,13:27:00,8666.14,8666.14,8666.14,8666.14,0
2008/4/9,13:28:00,8666.14,8666.14,8666.14,8666.14,0
2008/4/9,13:29:00,8666.14,8666.14,8666.14,8666.14,0
2008/4/9,13:30:00,8667.93,8667.93,8667.93,8667.93,141032448
2008/4/10,09:01:00,8682.10,8682.10,8682.10,8682.10,3009999872
2008/4/10,09:02:00,8681.89,8681.89,8681.89,8681.89,639000000
2008/4/10,09:03:00,8684.79,8684.79,8684.79,8684.79,794000000
2008/4/10,09:04:00,8690.73,8690.73,8690.73,8690.73,736000000
2008/4/10,09:05:00,8695.89,8695.89,8695.89,8695.89,665000000
2008/4/10,09:06:00,8700.26,8700.26,8700.26,8700.26,845000000
2008/4/10,09:07:00,8700.91,8700.91,8700.91,8700.91,555000000
2008/4/10,09:08:00,8701.36,8701.36,8701.36,8701.36,712000000
2008/4/10,09:09:00,8704.48,8704.48,8704.48,8704.48,708000000
2008/4/10,09:10:00,8703.15,8703.15,8703.15,8703.15,569000000
2008/4/10,09:11:00,8705.93,8705.93,8705.93,8705.93,712000000
2008/4/10,09:12:00,8705.29,8705.29,8705.29,8705.29,544000000
2008/4/10,09:13:00,8703.57,8703.57,8703.57,8703.57,586000000
2008/4/10,09:14:00,8703.27,8703.27,8703.27,8703.27,661000000
2008/4/10,09:15:00,8708.39,8708.39,8708.39,8708.39,638000000
2008/4/10,09:16:00,8720.00,8720.00,8720.00,8720.00,973000000
2008/4/10,09:17:00,8736.40,8736.40,8736.40,8736.40,913000000
2008/4/10,09:18:00,8748.40,8748.40,8748.40,8748.40,1071000000
2008/4/10,09:19:00,8750.28,8750.28,8750.28,8750.28,836000000
2008/4/10,09:20:00,8750.22,8750.22,8750.22,8750.22,704000000
2008/4/10,09:21:00,8747.57,8747.57,8747.57,8747.57,854000000
2008/4/10,09:22:00,8746.99,8746.99,8746.99,8746.99,725000000
2008/4/10,09:23:00,8748.34,8748.34,8748.34,8748.34,746000000
2008/4/10,09:24:00,8740.79,8740.79,8740.79,8740.79,739000000
2008/4/10,09:25:00,8737.99,8737.99,8737.99,8737.99,554000000
2008/4/10,09:26:00,8732.97,8732.97,8732.97,8732.97,708000000
2008/4/10,09:27:00,8729.16,8729.16,8729.16,8729.16,504000000
2008/4/10,09:28:00,8727.14,8727.14,8727.14,8727.14,552000000
2008/4/10,09:29:00,8737.42,8737.42,8737.42,8737.42,629000000
2008/4/10,09:30:00,8737.20,8737.20,8737.20,8737.20,519000000
2008/4/10,09:31:00,8743.43,8743.43,8743.43,8743.43,851000000
2008/4/10,09:32:00,8749.19,8749.19,8749.19,8749.19,563000000
2008/4/10,09:33:00,8749.63,8749.63,8749.63,8749.63,515000000
2008/4/10,09:34:00,8746.43,8746.43,8746.43,8746.43,416000000
2008/4/10,09:35:00,8746.64,8746.64,8746.64,8746.64,332000000
2008/4/10,09:36:00,8745.51,8745.51,8745.51,8745.51,482000000
2008/4/10,09:37:00,8745.06,8745.06,8745.06,8745.06,379000000
2008/4/10,09:38:00,8745.44,8745.44,8745.44,8745.44,378000000
2008/4/10,09:39:00,8752.27,8752.27,8752.27,8752.27,543000000
2008/4/10,09:40:00,8760.71,8760.71,8760.71,8760.71,791000000
2008/4/10,09:41:00,8775.18,8775.18,8775.18,8775.18,1148000000
2008/4/10,09:42:00,8777.96,8777.96,8777.96,8777.96,822000000
2008/4/10,09:43:00,8776.94,8776.94,8776.94,8776.94,739000000
2008/4/10,09:44:00,8776.81,8776.81,8776.81,8776.81,639000000
2008/4/10,09:45:00,8778.63,8778.63,8778.63,8778.63,457000000
2008/4/10,09:46:00,8775.85,8775.85,8775.85,8775.85,657000000
2008/4/10,09:47:00,8777.78,8777.78,8777.78,8777.78,445000000
2008/4/10,09:48:00,8775.92,8775.92,8775.92,8775.92,569000000
2008/4/10,09:49:00,8777.05,8777.05,8777.05,8777.05,481000000
2008/4/10,09:50:00,8776.69,8776.69,8776.69,8776.69,396000000
2008/4/10,09:51:00,8778.02,8778.02,8778.02,8778.02,565000000
2008/4/10,09:52:00,8774.85,8774.85,8774.85,8774.85,376000000
2008/4/10,09:53:00,8771.61,8771.61,8771.61,8771.61,443000000
2008/4/10,09:54:00,8769.41,8769.41,8769.41,8769.41,449000000
2008/4/10,09:55:00,8768.12,8768.12,8768.12,8768.12,373000000
2008/4/10,09:56:00,8766.69,8766.69,8766.69,8766.69,519000000
2008/4/10,09:57:00,8765.34,8765.34,8765.34,8765.34,325000000
2008/4/10,09:58:00,8761.41,8761.41,8761.41,8761.41,478000000
2008/4/10,09:59:00,8758.98,8758.98,8758.98,8758.98,515000000
2008/4/10,10:00:00,8764.69,8764.69,8764.69,8764.69,407000000
2008/4/10,10:01:00,8760.23,8760.23,8760.23,8760.23,516000000
2008/4/10,10:02:00,8761.78,8761.78,8761.78,8761.78,382000000
2008/4/10,10:03:00,8759.71,8759.71,8759.71,8759.71,414000000
2008/4/10,10:04:00,8759.40,8759.40,8759.40,8759.40,313000000
2008/4/10,10:05:00,8759.10,8759.10,8759.10,8759.10,309000000
2008/4/10,10:06:00,8757.25,8757.25,8757.25,8757.25,413000000
2008/4/10,10:07:00,8756.95,8756.95,8756.95,8756.95,250000000
2008/4/10,10:08:00,8758.66,8758.66,8758.66,8758.66,318000000
2008/4/10,10:09:00,8760.95,8760.95,8760.95,8760.95,303000000
2008/4/10,10:10:00,8763.87,8763.87,8763.87,8763.87,423000000
2008/4/10,10:11:00,8765.82,8765.82,8765.82,8765.82,495000000
2008/4/10,10:12:00,8767.52,8767.52,8767.52,8767.52,373000000
2008/4/10,10:13:00,8769.36,8769.36,8769.36,8769.36,528000000
2008/4/10,10:14:00,8771.86,8771.86,8771.86,8771.86,580000000
2008/4/10,10:15:00,8774.24,8774.24,8774.24,8774.24,460000000
2008/4/10,10:16:00,8776.55,8776.55,8776.55,8776.55,653000000
2008/4/10,10:17:00,8774.64,8774.64,8774.64,8774.64,434000000
2008/4/10,10:18:00,8769.11,8769.11,8769.11,8769.11,606000000
2008/4/10,10:19:00,8769.04,8769.04,8769.04,8769.04,522000000
2008/4/10,10:20:00,8765.24,8765.24,8765.24,8765.24,437000000
2008/4/10,10:21:00,8764.73,8764.73,8764.73,8764.73,516000000
2008/4/10,10:22:00,8765.53,8765.53,8765.53,8765.53,396000000
2008/4/10,10:23:00,8764.33,8764.33,8764.33,8764.33,453000000
2008/4/10,10:24:00,8765.03,8765.03,8765.03,8765.03,323000000
2008/4/10,10:25:00,8762.14,8762.14,8762.14,8762.14,274000000
2008/4/10,10:26:00,8762.10,8762.10,8762.10,8762.10,359000000
2008/4/10,10:27:00,8762.26,8762.26,8762.26,8762.26,362000000
2008/4/10,10:28:00,8764.17,8764.17,8764.17,8764.17,436000000
2008/4/10,10:29:00,8767.10,8767.10,8767.10,8767.10,435000000
2008/4/10,10:30:00,8768.22,8768.22,8768.22,8768.22,416000000
2008/4/10,10:31:00,8771.35,8771.35,8771.35,8771.35,522000000
2008/4/10,10:32:00,8777.42,8777.42,8777.42,8777.42,372000000
2008/4/10,10:33:00,8781.43,8781.43,8781.43,8781.43,716000000
2008/4/10,10:34:00,8786.54,8786.54,8786.54,8786.54,594000000
2008/4/10,10:35:00,8787.15,8787.15,8787.15,8787.15,509000000
2008/4/10,10:36:00,8785.21,8785.21,8785.21,8785.21,679000000
2008/4/10,10:37:00,8788.11,8788.11,8788.11,8788.11,425000000
2008/4/10,10:38:00,8793.44,8793.44,8793.44,8793.44,729000000
2008/4/10,10:39:00,8796.07,8796.07,8796.07,8796.07,716000000
2008/4/10,10:40:00,8796.07,8796.07,8796.07,8796.07,543000000
2008/4/10,10:41:00,8796.77,8796.77,8796.77,8796.77,750000000
2008/4/10,10:42:00,8795.18,8795.18,8795.18,8795.18,470000000
2008/4/10,10:43:00,8792.79,8792.79,8792.79,8792.79,556000000
2008/4/10,10:44:00,8797.40,8797.40,8797.40,8797.40,462000000
2008/4/10,10:45:00,8793.63,8793.63,8793.63,8793.63,390000000
2008/4/10,10:46:00,8791.76,8791.76,8791.76,8791.76,585000000
2008/4/10,10:47:00,8789.14,8789.14,8789.14,8789.14,465000000
2008/4/10,10:48:00,8789.47,8789.47,8789.47,8789.47,429000000
2008/4/10,10:49:00,8784.22,8784.22,8784.22,8784.22,390000000
2008/4/10,10:50:00,8786.28,8786.28,8786.28,8786.28,333000000
2008/4/10,10:51:00,8782.69,8782.69,8782.69,8782.69,533000000
2008/4/10,10:52:00,8781.58,8781.58,8781.58,8781.58,282000000
2008/4/10,10:53:00,8782.82,8782.82,8782.82,8782.82,379000000
2008/4/10,10:54:00,8782.25,8782.25,8782.25,8782.25,308000000
2008/4/10,10:55:00,8782.26,8782.26,8782.26,8782.26,341000000
2008/4/10,10:56:00,8783.94,8783.94,8783.94,8783.94,308000000
2008/4/10,10:57:00,8785.78,8785.78,8785.78,8785.78,251000000
2008/4/10,10:58:00,8786.71,8786.71,8786.71,8786.71,376000000
2008/4/10,10:59:00,8785.83,8785.83,8785.83,8785.83,290000000
2008/4/10,11:00:00,8785.24,8785.24,8785.24,8785.24,267000000
2008/4/10,11:01:00,8784.50,8784.50,8784.50,8784.50,356000000
2008/4/10,11:02:00,8784.24,8784.24,8784.24,8784.24,240000000
2008/4/10,11:03:00,8784.28,8784.28,8784.28,8784.28,325000000
2008/4/10,11:04:00,8785.16,8785.16,8785.16,8785.16,270000000
2008/4/10,11:05:00,8785.09,8785.09,8785.09,8785.09,269000000
2008/4/10,11:06:00,8786.26,8786.26,8786.26,8786.26,348000000
2008/4/10,11:07:00,8787.03,8787.03,8787.03,8787.03,208000000
2008/4/10,11:08:00,8787.44,8787.44,8787.44,8787.44,311000000
2008/4/10,11:09:00,8788.58,8788.58,8788.58,8788.58,301000000
2008/4/10,11:10:00,8787.22,8787.22,8787.22,8787.22,302000000
2008/4/10,11:11:00,8787.68,8787.68,8787.68,8787.68,476000000
2008/4/10,11:12:00,8789.13,8789.13,8789.13,8789.13,340000000
2008/4/10,11:13:00,8789.41,8789.41,8789.41,8789.41,442000000
2008/4/10,11:14:00,8792.03,8792.03,8792.03,8792.03,295000000
2008/4/10,11:15:00,8792.84,8792.84,8792.84,8792.84,365000000
2008/4/10,11:16:00,8794.31,8794.31,8794.31,8794.31,477000000
2008/4/10,11:17:00,8795.57,8795.57,8795.57,8795.57,415000000
2008/4/10,11:18:00,8795.80,8795.80,8795.80,8795.80,569000000
2008/4/10,11:19:00,8799.57,8799.57,8799.57,8799.57,561000000
2008/4/10,11:20:00,8799.05,8799.05,8799.05,8799.05,495000000
2008/4/10,11:21:00,8800.84,8800.84,8800.84,8800.84,581000000
2008/4/10,11:22:00,8800.16,8800.16,8800.16,8800.16,278000000
2008/4/10,11:23:00,8800.82,8800.82,8800.82,8800.82,445000000
2008/4/10,11:24:00,8800.82,8800.82,8800.82,8800.82,360000000
2008/4/10,11:25:00,8801.74,8801.74,8801.74,8801.74,335000000
2008/4/10,11:26:00,8800.64,8800.64,8800.64,8800.64,423000000
2008/4/10,11:27:00,8801.77,8801.77,8801.77,8801.77,324000000
2008/4/10,11:28:00,8799.91,8799.91,8799.91,8799.91,401000000
2008/4/10,11:29:00,8798.75,8798.75,8798.75,8798.75,316000000
2008/4/10,11:30:00,8797.69,8797.69,8797.69,8797.69,338000000
2008/4/10,11:31:00,8798.96,8798.96,8798.96,8798.96,633000000
2008/4/10,11:32:00,8799.46,8799.46,8799.46,8799.46,310000000
2008/4/10,11:33:00,8798.62,8798.62,8798.62,8798.62,363000000
2008/4/10,11:34:00,8800.42,8800.42,8800.42,8800.42,305000000
2008/4/10,11:35:00,8798.12,8798.12,8798.12,8798.12,265000000
2008/4/10,11:36:00,8794.02,8794.02,8794.02,8794.02,392000000
2008/4/10,11:37:00,8791.17,8791.17,8791.17,8791.17,350000000
2008/4/10,11:38:00,8787.22,8787.22,8787.22,8787.22,573000000
2008/4/10,11:39:00,8780.85,8780.85,8780.85,8780.85,553000000
2008/4/10,11:40:00,8778.57,8778.57,8778.57,8778.57,413000000
2008/4/10,11:41:00,8774.65,8774.65,8774.65,8774.65,440000000
2008/4/10,11:42:00,8776.14,8776.14,8776.14,8776.14,306000000
2008/4/10,11:43:00,8776.24,8776.24,8776.24,8776.24,414000000
2008/4/10,11:44:00,8772.83,8772.83,8772.83,8772.83,262000000
2008/4/10,11:45:00,8773.40,8773.40,8773.40,8773.40,272000000
2008/4/10,11:46:00,8776.42,8776.42,8776.42,8776.42,350000000
2008/4/10,11:47:00,8775.29,8775.29,8775.29,8775.29,245000000
2008/4/10,11:48:00,8774.34,8774.34,8774.34,8774.34,290000000
2008/4/10,11:49:00,8775.83,8775.83,8775.83,8775.83,178000000
2008/4/10,11:50:00,8774.94,8774.94,8774.94,8774.94,239000000
2008/4/10,11:51:00,8774.48,8774.48,8774.48,8774.48,332000000
2008/4/10,11:52:00,8775.46,8775.46,8775.46,8775.46,281000000
2008/4/10,11:53:00,8778.41,8778.41,8778.41,8778.41,451000000
2008/4/10,11:54:00,8777.78,8777.78,8777.78,8777.78,321000000
2008/4/10,11:55:00,8779.23,8779.23,8779.23,8779.23,251000000
2008/4/10,11:56:00,8779.27,8779.27,8779.27,8779.27,391000000
2008/4/10,11:57:00,8779.52,8779.52,8779.52,8779.52,652000000
2008/4/10,11:58:00,8782.85,8782.85,8782.85,8782.85,377000000
2008/4/10,11:59:00,8783.26,8783.26,8783.26,8783.26,283000000
2008/4/10,12:00:00,8784.15,8784.15,8784.15,8784.15,275000000
2008/4/10,12:01:00,8785.23,8785.23,8785.23,8785.23,291000000
2008/4/10,12:02:00,8784.49,8784.49,8784.49,8784.49,196000000
2008/4/10,12:03:00,8785.88,8785.88,8785.88,8785.88,321000000
2008/4/10,12:04:00,8785.42,8785.42,8785.42,8785.42,271000000
2008/4/10,12:05:00,8783.81,8783.81,8783.81,8783.81,188000000
2008/4/10,12:06:00,8785.92,8785.92,8785.92,8785.92,292000000
2008/4/10,12:07:00,8785.33,8785.33,8785.33,8785.33,228000000
2008/4/10,12:08:00,8791.68,8791.68,8791.68,8791.68,476000000
2008/4/10,12:09:00,8792.72,8792.72,8792.72,8792.72,348000000
2008/4/10,12:10:00,8792.96,8792.96,8792.96,8792.96,299000000
2008/4/10,12:11:00,8793.49,8793.49,8793.49,8793.49,430000000
2008/4/10,12:12:00,8793.53,8793.53,8793.53,8793.53,271000000
2008/4/10,12:13:00,8792.14,8792.14,8792.14,8792.14,302000000
2008/4/10,12:14:00,8793.82,8793.82,8793.82,8793.82,264000000
2008/4/10,12:15:00,8791.45,8791.45,8791.45,8791.45,255000000
2008/4/10,12:16:00,8789.78,8789.78,8789.78,8789.78,339000000
2008/4/10,12:17:00,8791.77,8791.77,8791.77,8791.77,279000000
2008/4/10,12:18:00,8791.22,8791.22,8791.22,8791.22,407000000
2008/4/10,12:19:00,8789.74,8789.74,8789.74,8789.74,260000000
2008/4/10,12:20:00,8789.74,8789.74,8789.74,8789.74,302000000
2008/4/10,12:21:00,8788.48,8788.48,8788.48,8788.48,370000000
2008/4/10,12:22:00,8787.32,8787.32,8787.32,8787.32,269000000
2008/4/10,12:23:00,8787.45,8787.45,8787.45,8787.45,462000000
2008/4/10,12:24:00,8786.56,8786.56,8786.56,8786.56,271000000
2008/4/10,12:25:00,8787.41,8787.41,8787.41,8787.41,290000000
2008/4/10,12:26:00,8785.80,8785.80,8785.80,8785.80,379000000
2008/4/10,12:27:00,8786.10,8786.10,8786.10,8786.10,270000000
2008/4/10,12:28:00,8785.37,8785.37,8785.37,8785.37,310000000
2008/4/10,12:29:00,8785.94,8785.94,8785.94,8785.94,264000000
2008/4/10,12:30:00,8786.40,8786.40,8786.40,8786.40,264000000
2008/4/10,12:31:00,8784.51,8784.51,8784.51,8784.51,410000000
2008/4/10,12:32:00,8783.97,8783.97,8783.97,8783.97,258000000
2008/4/10,12:33:00,8784.84,8784.84,8784.84,8784.84,393000000
2008/4/10,12:34:00,8784.29,8784.29,8784.29,8784.29,363000000
2008/4/10,12:35:00,8783.13,8783.13,8783.13,8783.13,347000000
2008/4/10,12:36:00,8782.83,8782.83,8782.83,8782.83,472000000
2008/4/10,12:37:00,8783.69,8783.69,8783.69,8783.69,280000000
2008/4/10,12:38:00,8782.06,8782.06,8782.06,8782.06,391000000
2008/4/10,12:39:00,8785.04,8785.04,8785.04,8785.04,292000000
2008/4/10,12:40:00,8784.84,8784.84,8784.84,8784.84,313000000
2008/4/10,12:41:00,8783.39,8783.39,8783.39,8783.39,424000000
2008/4/10,12:42:00,8784.20,8784.20,8784.20,8784.20,239000000
2008/4/10,12:43:00,8786.85,8786.85,8786.85,8786.85,397000000
2008/4/10,12:44:00,8791.40,8791.40,8791.40,8791.40,409000000
2008/4/10,12:45:00,8790.48,8790.48,8790.48,8790.48,461000000
2008/4/10,12:46:00,8798.25,8798.25,8798.25,8798.25,665000000
2008/4/10,12:47:00,8800.37,8800.37,8800.37,8800.37,447000000
2008/4/10,12:48:00,8807.27,8807.27,8807.27,8807.27,690000000
2008/4/10,12:49:00,8807.72,8807.72,8807.72,8807.72,455000000
2008/4/10,12:50:00,8802.31,8802.31,8802.31,8802.31,385000000
2008/4/10,12:51:00,8808.50,8808.50,8808.50,8808.50,572000000
2008/4/10,12:52:00,8806.53,8806.53,8806.53,8806.53,378000000
2008/4/10,12:53:00,8806.87,8806.87,8806.87,8806.87,487000000
2008/4/10,12:54:00,8812.46,8812.46,8812.46,8812.46,426000000
2008/4/10,12:55:00,8810.57,8810.57,8810.57,8810.57,457000000
2008/4/10,12:56:00,8816.16,8816.16,8816.16,8816.16,745000000
2008/4/10,12:57:00,8814.46,8814.46,8814.46,8814.46,523000000
2008/4/10,12:58:00,8817.29,8817.29,8817.29,8817.29,661000000
2008/4/10,12:59:00,8819.27,8819.27,8819.27,8819.27,461000000
2008/4/10,13:00:00,8818.87,8818.87,8818.87,8818.87,528000000
2008/4/10,13:01:00,8815.98,8815.98,8815.98,8815.98,547000000
2008/4/10,13:02:00,8815.00,8815.00,8815.00,8815.00,431000000
2008/4/10,13:03:00,8817.45,8817.45,8817.45,8817.45,551000000
2008/4/10,13:04:00,8813.63,8813.63,8813.63,8813.63,505000000
2008/4/10,13:05:00,8808.68,8808.68,8808.68,8808.68,458000000
2008/4/10,13:06:00,8798.83,8798.83,8798.83,8798.83,741000000
2008/4/10,13:07:00,8798.08,8798.08,8798.08,8798.08,413000000
2008/4/10,13:08:00,8798.09,8798.09,8798.09,8798.09,482000000
2008/4/10,13:09:00,8796.52,8796.52,8796.52,8796.52,385000000
2008/4/10,13:10:00,8795.52,8795.52,8795.52,8795.52,405000000
2008/4/10,13:11:00,8795.31,8795.31,8795.31,8795.31,527000000
2008/4/10,13:12:00,8794.71,8794.71,8794.71,8794.71,392000000
2008/4/10,13:13:00,8794.20,8794.20,8794.20,8794.20,460000000
2008/4/10,13:14:00,8794.24,8794.24,8794.24,8794.24,373000000
2008/4/10,13:15:00,8796.02,8796.02,8796.02,8796.02,481000000
2008/4/10,13:16:00,8798.36,8798.36,8798.36,8798.36,563000000
2008/4/10,13:17:00,8799.49,8799.49,8799.49,8799.49,430000000
2008/4/10,13:18:00,8801.80,8801.80,8801.80,8801.80,596000000
2008/4/10,13:19:00,8802.92,8802.92,8802.92,8802.92,558000000
2008/4/10,13:20:00,8804.06,8804.06,8804.06,8804.06,581000000
2008/4/10,13:21:00,8807.29,8807.29,8807.29,8807.29,754000000
2008/4/10,13:22:00,8808.88,8808.88,8808.88,8808.88,613000000
2008/4/10,13:23:00,8807.72,8807.72,8807.72,8807.72,727000000
2008/4/10,13:24:00,8808.94,8808.94,8808.94,8808.94,906000000
2008/4/10,13:25:00,8807.81,8807.81,8807.81,8807.81,787000000
2008/4/10,13:26:00,8807.81,8807.81,8807.81,8807.81,0
2008/4/10,13:27:00,8807.81,8807.81,8807.81,8807.81,0
2008/4/10,13:28:00,8807.81,8807.81,8807.81,8807.81,0
2008/4/10,13:29:00,8807.81,8807.81,8807.81,8807.81,0
2008/4/10,13:30:00,8829.40,8829.40,8829.40,8829.40,2514032640
2008/4/11,09:01:00,8872.65,8872.65,8872.65,8872.65,2453032960
2008/4/11,09:02:00,8871.03,8871.03,8871.03,8871.03,1650000000
2008/4/11,09:03:00,8861.88,8861.88,8861.88,8861.88,1920000000
2008/4/11,09:04:00,8856.47,8856.47,8856.47,8856.47,2255000064
2008/4/11,09:05:00,8853.00,8853.00,8853.00,8853.00,1627000064
2008/4/11,09:06:00,8846.94,8846.94,8846.94,8846.94,1915000064
2008/4/11,09:07:00,8842.43,8842.43,8842.43,8842.43,1298000000
2008/4/11,09:08:00,8840.04,8840.04,8840.04,8840.04,1368000000
2008/4/11,09:09:00,8841.26,8841.26,8841.26,8841.26,1304000000
2008/4/11,09:10:00,8844.65,8844.65,8844.65,8844.65,1220999936
2008/4/11,09:11:00,8854.92,8854.92,8854.92,8854.92,1756999936
2008/4/11,09:12:00,8859.47,8859.47,8859.47,8859.47,1440000000
2008/4/11,09:13:00,8866.74,8866.74,8866.74,8866.74,1723000064
2008/4/11,09:14:00,8874.14,8874.14,8874.14,8874.14,1607000064
2008/4/11,09:15:00,8879.35,8879.35,8879.35,8879.35,1380000000
2008/4/11,09:16:00,8882.36,8882.36,8882.36,8882.36,1772000000
2008/4/11,09:17:00,8884.05,8884.05,8884.05,8884.05,1244000000
2008/4/11,09:18:00,8880.25,8880.25,8880.25,8880.25,1351000064
2008/4/11,09:19:00,8874.82,8874.82,8874.82,8874.82,1292000000
2008/4/11,09:20:00,8876.37,8876.37,8876.37,8876.37,955000000
2008/4/11,09:21:00,8874.75,8874.75,8874.75,8874.75,1282000000
2008/4/11,09:22:00,8874.65,8874.65,8874.65,8874.65,943000000
2008/4/11,09:23:00,8873.24,8873.24,8873.24,8873.24,1239000064
2008/4/11,09:24:00,8874.91,8874.91,8874.91,8874.91,1258000000
2008/4/11,09:25:00,8875.09,8875.09,8875.09,8875.09,1116000000
2008/4/11,09:26:00,8877.23,8877.23,8877.23,8877.23,1291000064
2008/4/11,09:27:00,8880.63,8880.63,8880.63,8880.63,932000000
2008/4/11,09:28:00,8883.55,8883.55,8883.55,8883.55,1082000000
2008/4/11,09:29:00,8884.92,8884.92,8884.92,8884.92,1248000000
2008/4/11,09:30:00,8890.72,8890.72,8890.72,8890.72,1200000000
2008/4/11,09:31:00,8902.20,8902.20,8902.20,8902.20,1920999936
2008/4/11,09:32:00,8909.92,8909.92,8909.92,8909.92,1579000064
2008/4/11,09:33:00,8912.41,8912.41,8912.41,8912.41,1666000000
2008/4/11,09:34:00,8911.89,8911.89,8911.89,8911.89,1508000000
2008/4/11,09:35:00,8911.23,8911.23,8911.23,8911.23,1164999936
2008/4/11,09:36:00,8906.46,8906.46,8906.46,8906.46,1340999936
2008/4/11,09:37:00,8900.68,8900.68,8900.68,8900.68,877000000
2008/4/11,09:38:00,8896.21,8896.21,8896.21,8896.21,1090000000
2008/4/11,09:39:00,8896.06,8896.06,8896.06,8896.06,949000000
2008/4/11,09:40:00,8893.31,8893.31,8893.31,8893.31,831000000
2008/4/11,09:41:00,8887.18,8887.18,8887.18,8887.18,1179000064
2008/4/11,09:42:00,8881.96,8881.96,8881.96,8881.96,850000000
2008/4/11,09:43:00,8884.79,8884.79,8884.79,8884.79,948000000
2008/4/11,09:44:00,8882.92,8882.92,8882.92,8882.92,941000000
2008/4/11,09:45:00,8881.98,8881.98,8881.98,8881.98,742000000
2008/4/11,09:46:00,8885.73,8885.73,8885.73,8885.73,971000000
2008/4/11,09:47:00,8884.16,8884.16,8884.16,8884.16,658000000
2008/4/11,09:48:00,8881.63,8881.63,8881.63,8881.63,798000000
2008/4/11,09:49:00,8878.31,8878.31,8878.31,8878.31,729000000
2008/4/11,09:50:00,8874.66,8874.66,8874.66,8874.66,759000000
2008/4/11,09:51:00,8874.12,8874.12,8874.12,8874.12,860000000
2008/4/11,09:52:00,8872.16,8872.16,8872.16,8872.16,702000000
2008/4/11,09:53:00,8869.54,8869.54,8869.54,8869.54,775000000
2008/4/11,09:54:00,8866.97,8866.97,8866.97,8866.97,727000000
2008/4/11,09:55:00,8867.69,8867.69,8867.69,8867.69,664000000
2008/4/11,09:56:00,8867.20,8867.20,8867.20,8867.20,980000000
2008/4/11,09:57:00,8867.58,8867.58,8867.58,8867.58,644000000
2008/4/11,09:58:00,8866.48,8866.48,8866.48,8866.48,763000000
2008/4/11,09:59:00,8867.54,8867.54,8867.54,8867.54,630000000
2008/4/11,10:00:00,8867.62,8867.62,8867.62,8867.62,614000000
2008/4/11,10:01:00,8868.72,8868.72,8868.72,8868.72,749000000
2008/4/11,10:02:00,8870.05,8870.05,8870.05,8870.05,518000000
2008/4/11,10:03:00,8872.78,8872.78,8872.78,8872.78,696000000
2008/4/11,10:04:00,8875.62,8875.62,8875.62,8875.62,590000000
2008/4/11,10:05:00,8879.82,8879.82,8879.82,8879.82,565000000
2008/4/11,10:06:00,8880.80,8880.80,8880.80,8880.80,801000000
2008/4/11,10:07:00,8881.31,8881.31,8881.31,8881.31,582000000
2008/4/11,10:08:00,8884.93,8884.93,8884.93,8884.93,777000000
2008/4/11,10:09:00,8886.34,8886.34,8886.34,8886.34,770000000
2008/4/11,10:10:00,8888.06,8888.06,8888.06,8888.06,642000000
2008/4/11,10:11:00,8890.37,8890.37,8890.37,8890.37,734000000
2008/4/11,10:12:00,8892.11,8892.11,8892.11,8892.11,523000000
2008/4/11,10:13:00,8890.71,8890.71,8890.71,8890.71,738000000
2008/4/11,10:14:00,8887.74,8887.74,8887.74,8887.74,609000000
2008/4/11,10:15:00,8884.31,8884.31,8884.31,8884.31,706000000
2008/4/11,10:16:00,8876.09,8876.09,8876.09,8876.09,954000000
2008/4/11,10:17:00,8869.11,8869.11,8869.11,8869.11,822000000
2008/4/11,10:18:00,8864.86,8864.86,8864.86,8864.86,920000000
2008/4/11,10:19:00,8861.74,8861.74,8861.74,8861.74,720000000
2008/4/11,10:20:00,8857.49,8857.49,8857.49,8857.49,644000000
2008/4/11,10:21:00,8856.91,8856.91,8856.91,8856.91,736000000
2008/4/11,10:22:00,8854.93,8854.93,8854.93,8854.93,594000000
2008/4/11,10:23:00,8856.19,8856.19,8856.19,8856.19,615000000
2008/4/11,10:24:00,8857.27,8857.27,8857.27,8857.27,588000000
2008/4/11,10:25:00,8856.93,8856.93,8856.93,8856.93,462000000
2008/4/11,10:26:00,8855.67,8855.67,8855.67,8855.67,534000000
2008/4/11,10:27:00,8857.06,8857.06,8857.06,8857.06,367000000
2008/4/11,10:28:00,8859.12,8859.12,8859.12,8859.12,527000000
2008/4/11,10:29:00,8861.04,8861.04,8861.04,8861.04,410000000
2008/4/11,10:30:00,8861.87,8861.87,8861.87,8861.87,349000000
2008/4/11,10:31:00,8863.97,8863.97,8863.97,8863.97,488000000
2008/4/11,10:32:00,8865.27,8865.27,8865.27,8865.27,434000000
2008/4/11,10:33:00,8864.97,8864.97,8864.97,8864.97,399000000
2008/4/11,10:34:00,8865.42,8865.42,8865.42,8865.42,440000000
2008/4/11,10:35:00,8866.21,8866.21,8866.21,8866.21,330000000
2008/4/11,10:36:00,8868.27,8868.27,8868.27,8868.27,411000000
2008/4/11,10:37:00,8870.03,8870.03,8870.03,8870.03,333000000
2008/4/11,10:38:00,8868.28,8868.28,8868.28,8868.28,418000000
2008/4/11,10:39:00,8872.63,8872.63,8872.63,8872.63,357000000
2008/4/11,10:40:00,8869.91,8869.91,8869.91,8869.91,396000000
2008/4/11,10:41:00,8871.84,8871.84,8871.84,8871.84,525000000
2008/4/11,10:42:00,8874.42,8874.42,8874.42,8874.42,445000000
2008/4/11,10:43:00,8878.52,8878.52,8878.52,8878.52,753000000
2008/4/11,10:44:00,8883.54,8883.54,8883.54,8883.54,624000000
2008/4/11,10:45:00,8886.75,8886.75,8886.75,8886.75,659000000
2008/4/11,10:46:00,8888.19,8888.19,8888.19,8888.19,700000000
2008/4/11,10:47:00,8888.20,8888.20,8888.20,8888.20,630000000
2008/4/11,10:48:00,8891.74,8891.74,8891.74,8891.74,752000000
2008/4/11,10:49:00,8892.38,8892.38,8892.38,8892.38,691000000
2008/4/11,10:50:00,8892.62,8892.62,8892.62,8892.62,522000000
2008/4/11,10:51:00,8893.96,8893.96,8893.96,8893.96,591000000
2008/4/11,10:52:00,8892.97,8892.97,8892.97,8892.97,501000000
2008/4/11,10:53:00,8893.22,8893.22,8893.22,8893.22,504000000
2008/4/11,10:54:00,8893.82,8893.82,8893.82,8893.82,483000000
2008/4/11,10:55:00,8891.40,8891.40,8891.40,8891.40,517000000
2008/4/11,10:56:00,8894.70,8894.70,8894.70,8894.70,593000000
2008/4/11,10:57:00,8894.91,8894.91,8894.91,8894.91,476000000
2008/4/11,10:58:00,8894.92,8894.92,8894.92,8894.92,605000000
2008/4/11,10:59:00,8890.68,8890.68,8890.68,8890.68,490000000
2008/4/11,11:00:00,8889.91,8889.91,8889.91,8889.91,452000000
2008/4/11,11:01:00,8882.18,8882.18,8882.18,8882.18,682000000
2008/4/11,11:02:00,8879.66,8879.66,8879.66,8879.66,456000000
2008/4/11,11:03:00,8876.67,8876.67,8876.67,8876.67,572000000
2008/4/11,11:04:00,8875.94,8875.94,8875.94,8875.94,468000000
2008/4/11,11:05:00,8872.84,8872.84,8872.84,8872.84,450000000
2008/4/11,11:06:00,8870.27,8870.27,8870.27,8870.27,627000000
2008/4/11,11:07:00,8866.59,8866.59,8866.59,8866.59,469000000
2008/4/11,11:08:00,8866.66,8866.66,8866.66,8866.66,558000000
2008/4/11,11:09:00,8867.61,8867.61,8867.61,8867.61,428000000
2008/4/11,11:10:00,8866.17,8866.17,8866.17,8866.17,394000000
2008/4/11,11:11:00,8865.28,8865.28,8865.28,8865.28,654000000
2008/4/11,11:12:00,8866.41,8866.41,8866.41,8866.41,387000000
2008/4/11,11:13:00,8865.95,8865.95,8865.95,8865.95,550000000
2008/4/11,11:14:00,8869.27,8869.27,8869.27,8869.27,418000000
2008/4/11,11:15:00,8870.07,8870.07,8870.07,8870.07,389000000
2008/4/11,11:16:00,8870.57,8870.57,8870.57,8870.57,458000000
2008/4/11,11:17:00,8871.59,8871.59,8871.59,8871.59,291000000
2008/4/11,11:18:00,8874.69,8874.69,8874.69,8874.69,405000000
2008/4/11,11:19:00,8876.15,8876.15,8876.15,8876.15,386000000
2008/4/11,11:20:00,8876.58,8876.58,8876.58,8876.58,365000000
2008/4/11,11:21:00,8877.45,8877.45,8877.45,8877.45,535000000
2008/4/11,11:22:00,8878.50,8878.50,8878.50,8878.50,373000000
2008/4/11,11:23:00,8878.22,8878.22,8878.22,8878.22,453000000
2008/4/11,11:24:00,8881.04,8881.04,8881.04,8881.04,397000000
2008/4/11,11:25:00,8874.56,8874.56,8874.56,8874.56,434000000
2008/4/11,11:26:00,8875.78,8875.78,8875.78,8875.78,522000000
2008/4/11,11:27:00,8877.71,8877.71,8877.71,8877.71,336000000
2008/4/11,11:28:00,8877.41,8877.41,8877.41,8877.41,525000000
2008/4/11,11:29:00,8874.50,8874.50,8874.50,8874.50,378000000
2008/4/11,11:30:00,8876.81,8876.81,8876.81,8876.81,350000000
2008/4/11,11:31:00,8873.79,8873.79,8873.79,8873.79,471000000
2008/4/11,11:32:00,8873.39,8873.39,8873.39,8873.39,291000000
2008/4/11,11:33:00,8877.65,8877.65,8877.65,8877.65,409000000
2008/4/11,11:34:00,8874.68,8874.68,8874.68,8874.68,366000000
2008/4/11,11:35:00,8875.32,8875.32,8875.32,8875.32,352000000
2008/4/11,11:36:00,8875.36,8875.36,8875.36,8875.36,445000000
2008/4/11,11:37:00,8873.46,8873.46,8873.46,8873.46,340000000
2008/4/11,11:38:00,8874.83,8874.83,8874.83,8874.83,503000000
2008/4/11,11:39:00,8875.61,8875.61,8875.61,8875.61,355000000
2008/4/11,11:40:00,8877.46,8877.46,8877.46,8877.46,407000000
2008/4/11,11:41:00,8874.66,8874.66,8874.66,8874.66,498000000
2008/4/11,11:42:00,8875.70,8875.70,8875.70,8875.70,301000000
2008/4/11,11:43:00,8879.45,8879.45,8879.45,8879.45,522000000
2008/4/11,11:44:00,8880.39,8880.39,8880.39,8880.39,523000000
2008/4/11,11:45:00,8883.72,8883.72,8883.72,8883.72,549000000
2008/4/11,11:46:00,8886.65,8886.65,8886.65,8886.65,736000000
2008/4/11,11:47:00,8887.22,8887.22,8887.22,8887.22,524000000
2008/4/11,11:48:00,8887.77,8887.77,8887.77,8887.77,846000000
2008/4/11,11:49:00,8890.48,8890.48,8890.48,8890.48,525000000
2008/4/11,11:50:00,8892.15,8892.15,8892.15,8892.15,460000000
2008/4/11,11:51:00,8895.97,8895.97,8895.97,8895.97,753000000
2008/4/11,11:52:00,8896.29,8896.29,8896.29,8896.29,449000000
2008/4/11,11:53:00,8897.43,8897.43,8897.43,8897.43,659000000
2008/4/11,11:54:00,8897.40,8897.40,8897.40,8897.40,499000000
2008/4/11,11:55:00,8899.66,8899.66,8899.66,8899.66,390000000
2008/4/11,11:56:00,8898.58,8898.58,8898.58,8898.58,650000000
2008/4/11,11:57:00,8902.41,8902.41,8902.41,8902.41,581000000
2008/4/11,11:58:00,8905.56,8905.56,8905.56,8905.56,786000000
2008/4/11,11:59:00,8904.73,8904.73,8904.73,8904.73,914000000
2008/4/11,12:00:00,8905.99,8905.99,8905.99,8905.99,621000000
2008/4/11,12:01:00,8907.07,8907.07,8907.07,8907.07,945000000
2008/4/11,12:02:00,8908.02,8908.02,8908.02,8908.02,581000000
2008/4/11,12:03:00,8908.89,8908.89,8908.89,8908.89,871000000
2008/4/11,12:04:00,8910.31,8910.31,8910.31,8910.31,608000000
2008/4/11,12:05:00,8910.47,8910.47,8910.47,8910.47,544000000
2008/4/11,12:06:00,8909.16,8909.16,8909.16,8909.16,646000000
2008/4/11,12:07:00,8910.62,8910.62,8910.62,8910.62,439000000
2008/4/11,12:08:00,8911.86,8911.86,8911.86,8911.86,742000000
2008/4/11,12:09:00,8912.87,8912.87,8912.87,8912.87,501000000
2008/4/11,12:10:00,8913.43,8913.43,8913.43,8913.43,640000000
2008/4/11,12:11:00,8917.50,8917.50,8917.50,8917.50,655000000
2008/4/11,12:12:00,8916.42,8916.42,8916.42,8916.42,484000000
2008/4/11,12:13:00,8916.42,8916.42,8916.42,8916.42,878000000
2008/4/11,12:14:00,8915.76,8915.76,8915.76,8915.76,466000000
2008/4/11,12:15:00,8914.85,8914.85,8914.85,8914.85,490000000
2008/4/11,12:16:00,8915.08,8915.08,8915.08,8915.08,553000000
2008/4/11,12:17:00,8914.43,8914.43,8914.43,8914.43,386000000
2008/4/11,12:18:00,8915.76,8915.76,8915.76,8915.76,464000000
2008/4/11,12:19:00,8915.22,8915.22,8915.22,8915.22,348000000
2008/4/11,12:20:00,8916.03,8916.03,8916.03,8916.03,375000000
2008/4/11,12:21:00,8918.23,8918.23,8918.23,8918.23,552000000
2008/4/11,12:22:00,8918.06,8918.06,8918.06,8918.06,433000000
2008/4/11,12:23:00,8917.88,8917.88,8917.88,8917.88,571000000
2008/4/11,12:24:00,8916.88,8916.88,8916.88,8916.88,513000000
2008/4/11,12:25:00,8917.26,8917.26,8917.26,8917.26,526000000
2008/4/11,12:26:00,8918.85,8918.85,8918.85,8918.85,584000000
2008/4/11,12:27:00,8919.81,8919.81,8919.81,8919.81,511000000
2008/4/11,12:28:00,8922.98,8922.98,8922.98,8922.98,919000000
2008/4/11,12:29:00,8924.54,8924.54,8924.54,8924.54,855000000
2008/4/11,12:30:00,8925.64,8925.64,8925.64,8925.64,695000000
2008/4/11,12:31:00,8927.48,8927.48,8927.48,8927.48,781000000
2008/4/11,12:32:00,8927.37,8927.37,8927.37,8927.37,559000000
2008/4/11,12:33:00,8928.55,8928.55,8928.55,8928.55,789000000
2008/4/11,12:34:00,8930.15,8930.15,8930.15,8930.15,706000000
2008/4/11,12:35:00,8929.94,8929.94,8929.94,8929.94,568000000
2008/4/11,12:36:00,8930.61,8930.61,8930.61,8930.61,663000000
2008/4/11,12:37:00,8933.33,8933.33,8933.33,8933.33,591000000
2008/4/11,12:38:00,8934.79,8934.79,8934.79,8934.79,938000000
2008/4/11,12:39:00,8935.46,8935.46,8935.46,8935.46,602000000
2008/4/11,12:40:00,8934.47,8934.47,8934.47,8934.47,521000000
2008/4/11,12:41:00,8935.35,8935.35,8935.35,8935.35,669000000
2008/4/11,12:42:00,8937.12,8937.12,8937.12,8937.12,536000000
2008/4/11,12:43:00,8935.14,8935.14,8935.14,8935.14,767000000
2008/4/11,12:44:00,8934.99,8934.99,8934.99,8934.99,558000000
2008/4/11,12:45:00,8931.11,8931.11,8931.11,8931.11,545000000
2008/4/11,12:46:00,8929.38,8929.38,8929.38,8929.38,759000000
2008/4/11,12:47:00,8927.72,8927.72,8927.72,8927.72,609000000
2008/4/11,12:48:00,8924.44,8924.44,8924.44,8924.44,710000000
2008/4/11,12:49:00,8919.86,8919.86,8919.86,8919.86,603000000
2008/4/11,12:50:00,8918.14,8918.14,8918.14,8918.14,588000000
2008/4/11,12:51:00,8910.89,8910.89,8910.89,8910.89,818000000
2008/4/11,12:52:00,8907.47,8907.47,8907.47,8907.47,584000000
2008/4/11,12:53:00,8904.56,8904.56,8904.56,8904.56,721000000
2008/4/11,12:54:00,8904.43,8904.43,8904.43,8904.43,604000000
2008/4/11,12:55:00,8905.03,8905.03,8905.03,8905.03,625000000
2008/4/11,12:56:00,8905.94,8905.94,8905.94,8905.94,733000000
2008/4/11,12:57:00,8907.09,8907.09,8907.09,8907.09,405000000
2008/4/11,12:58:00,8908.44,8908.44,8908.44,8908.44,580000000
2008/4/11,12:59:00,8909.22,8909.22,8909.22,8909.22,509000000
2008/4/11,13:00:00,8907.96,8907.96,8907.96,8907.96,489000000
2008/4/11,13:01:00,8912.71,8912.71,8912.71,8912.71,619000000
2008/4/11,13:02:00,8914.53,8914.53,8914.53,8914.53,490000000
2008/4/11,13:03:00,8916.14,8916.14,8916.14,8916.14,590000000
2008/4/11,13:04:00,8917.62,8917.62,8917.62,8917.62,584000000
2008/4/11,13:05:00,8917.38,8917.38,8917.38,8917.38,502000000
2008/4/11,13:06:00,8915.49,8915.49,8915.49,8915.49,730000000
2008/4/11,13:07:00,8913.69,8913.69,8913.69,8913.69,628000000
2008/4/11,13:08:00,8914.15,8914.15,8914.15,8914.15,760000000
2008/4/11,13:09:00,8914.66,8914.66,8914.66,8914.66,674000000
2008/4/11,13:10:00,8914.52,8914.52,8914.52,8914.52,583000000
2008/4/11,13:11:00,8912.95,8912.95,8912.95,8912.95,824000000
2008/4/11,13:12:00,8908.54,8908.54,8908.54,8908.54,585000000
2008/4/11,13:13:00,8906.24,8906.24,8906.24,8906.24,1033000000
2008/4/11,13:14:00,8902.83,8902.83,8902.83,8902.83,834000000
2008/4/11,13:15:00,8901.59,8901.59,8901.59,8901.59,778000000
2008/4/11,13:16:00,8898.10,8898.10,8898.10,8898.10,871000000
2008/4/11,13:17:00,8896.40,8896.40,8896.40,8896.40,707000000
2008/4/11,13:18:00,8894.88,8894.88,8894.88,8894.88,819000000
2008/4/11,13:19:00,8896.08,8896.08,8896.08,8896.08,733000000
2008/4/11,13:20:00,8895.15,8895.15,8895.15,8895.15,693000000
2008/4/11,13:21:00,8893.78,8893.78,8893.78,8893.78,1003000000
2008/4/11,13:22:00,8893.88,8893.88,8893.88,8893.88,659000000
2008/4/11,13:23:00,8894.07,8894.07,8894.07,8894.07,1013000000
2008/4/11,13:24:00,8895.14,8895.14,8895.14,8895.14,933000000
2008/4/11,13:25:00,8894.67,8894.67,8894.67,8894.67,922000000
2008/4/11,13:26:00,8894.64,8894.64,8894.64,8894.64,0
2008/4/11,13:27:00,8894.64,8894.64,8894.64,8894.64,0
2008/4/11,13:28:00,8894.64,8894.64,8894.64,8894.64,0
2008/4/11,13:29:00,8894.64,8894.64,8894.64,8894.64,0
2008/4/11,13:30:00,8909.58,8909.58,8909.58,8909.58,3356032512
2008/4/14,09:01:00,8877.47,8877.47,8877.47,8877.47,1434032640
2008/4/14,09:02:00,8878.75,8878.75,8878.75,8878.75,1699000064
2008/4/14,09:03:00,8880.03,8880.03,8880.03,8880.03,1475000064
2008/4/14,09:04:00,8879.61,8879.61,8879.61,8879.61,1714000000
2008/4/14,09:05:00,8875.42,8875.42,8875.42,8875.42,1154000000
2008/4/14,09:06:00,8868.86,8868.86,8868.86,8868.86,1528999936
2008/4/14,09:07:00,8860.58,8860.58,8860.58,8860.58,1078000000
2008/4/14,09:08:00,8853.51,8853.51,8853.51,8853.51,1120999936
2008/4/14,09:09:00,8847.78,8847.78,8847.78,8847.78,1098000000
2008/4/14,09:10:00,8843.13,8843.13,8843.13,8843.13,893000000
2008/4/14,09:11:00,8842.16,8842.16,8842.16,8842.16,1212999936
2008/4/14,09:12:00,8840.72,8840.72,8840.72,8840.72,947000000
2008/4/14,09:13:00,8842.96,8842.96,8842.96,8842.96,1016000000
2008/4/14,09:14:00,8849.18,8849.18,8849.18,8849.18,1074000000
2008/4/14,09:15:00,8857.14,8857.14,8857.14,8857.14,845000000
2008/4/14,09:16:00,8869.24,8869.24,8869.24,8869.24,1259000064
2008/4/14,09:17:00,8873.94,8873.94,8873.94,8873.94,1096999936
2008/4/14,09:18:00,8878.15,8878.15,8878.15,8878.15,1128000000
2008/4/14,09:19:00,8880.00,8880.00,8880.00,8880.00,1042000000
2008/4/14,09:20:00,8882.09,8882.09,8882.09,8882.09,794000000
2008/4/14,09:21:00,8885.42,8885.42,8885.42,8885.42,1012000000
2008/4/14,09:22:00,8886.23,8886.23,8886.23,8886.23,722000000
2008/4/14,09:23:00,8884.21,8884.21,8884.21,8884.21,938000000
2008/4/14,09:24:00,8881.75,8881.75,8881.75,8881.75,996000000
2008/4/14,09:25:00,8881.41,8881.41,8881.41,8881.41,842000000
2008/4/14,09:26:00,8879.59,8879.59,8879.59,8879.59,1071000000
2008/4/14,09:27:00,8878.91,8878.91,8878.91,8878.91,699000000
2008/4/14,09:28:00,8881.39,8881.39,8881.39,8881.39,769000000
2008/4/14,09:29:00,8882.95,8882.95,8882.95,8882.95,970000000
2008/4/14,09:30:00,8884.69,8884.69,8884.69,8884.69,697000000
2008/4/14,09:31:00,8889.38,8889.38,8889.38,8889.38,1084999936
2008/4/14,09:32:00,8892.98,8892.98,8892.98,8892.98,773000000
2008/4/14,09:33:00,8899.05,8899.05,8899.05,8899.05,1156000000
2008/4/14,09:34:00,8902.69,8902.69,8902.69,8902.69,1029000000
2008/4/14,09:35:00,8906.98,8906.98,8906.98,8906.98,995000000
2008/4/14,09:36:00,8914.79,8914.79,8914.79,8914.79,1406000000
2008/4/14,09:37:00,8918.28,8918.28,8918.28,8918.28,986000000
2008/4/14,09:38:00,8919.26,8919.26,8919.26,8919.26,1172000000
2008/4/14,09:39:00,8915.91,8915.91,8915.91,8915.91,1087000064
2008/4/14,09:40:00,8915.53,8915.53,8915.53,8915.53,891000000
2008/4/14,09:41:00,8912.46,8912.46,8912.46,8912.46,1174000000
2008/4/14,09:42:00,8911.68,8911.68,8911.68,8911.68,651000000
2008/4/14,09:43:00,8907.08,8907.08,8907.08,8907.08,840000000
2008/4/14,09:44:00,8902.79,8902.79,8902.79,8902.79,860000000
2008/4/14,09:45:00,8898.01,8898.01,8898.01,8898.01,647000000
2008/4/14,09:46:00,8893.20,8893.20,8893.20,8893.20,899000000
2008/4/14,09:47:00,8888.86,8888.86,8888.86,8888.86,691000000
2008/4/14,09:48:00,8884.67,8884.67,8884.67,8884.67,837000000
2008/4/14,09:49:00,8887.38,8887.38,8887.38,8887.38,678000000
2008/4/14,09:50:00,8886.95,8886.95,8886.95,8886.95,584000000
2008/4/14,09:51:00,8887.31,8887.31,8887.31,8887.31,775000000
2008/4/14,09:52:00,8887.14,8887.14,8887.14,8887.14,584000000
2008/4/14,09:53:00,8891.53,8891.53,8891.53,8891.53,655000000
2008/4/14,09:54:00,8892.18,8892.18,8892.18,8892.18,793000000
2008/4/14,09:55:00,8894.88,8894.88,8894.88,8894.88,686000000
2008/4/14,09:56:00,8898.07,8898.07,8898.07,8898.07,941000000
2008/4/14,09:57:00,8899.54,8899.54,8899.54,8899.54,646000000
2008/4/14,09:58:00,8902.00,8902.00,8902.00,8902.00,877000000
2008/4/14,09:59:00,8901.84,8901.84,8901.84,8901.84,686000000
2008/4/14,10:00:00,8903.70,8903.70,8903.70,8903.70,586000000
2008/4/14,10:01:00,8900.73,8900.73,8900.73,8900.73,750000000
2008/4/14,10:02:00,8900.32,8900.32,8900.32,8900.32,562000000
2008/4/14,10:03:00,8896.22,8896.22,8896.22,8896.22,573000000
2008/4/14,10:04:00,8892.72,8892.72,8892.72,8892.72,621000000
2008/4/14,10:05:00,8891.81,8891.81,8891.81,8891.81,525000000
2008/4/14,10:06:00,8891.66,8891.66,8891.66,8891.66,620000000
2008/4/14,10:07:00,8892.70,8892.70,8892.70,8892.70,461000000
2008/4/14,10:08:00,8892.51,8892.51,8892.51,8892.51,517000000
2008/4/14,10:09:00,8894.11,8894.11,8894.11,8894.11,377000000
2008/4/14,10:10:00,8894.52,8894.52,8894.52,8894.52,414000000
2008/4/14,10:11:00,8896.52,8896.52,8896.52,8896.52,538000000
2008/4/14,10:12:00,8898.98,8898.98,8898.98,8898.98,402000000
2008/4/14,10:13:00,8898.76,8898.76,8898.76,8898.76,588000000
2008/4/14,10:14:00,8901.07,8901.07,8901.07,8901.07,458000000
2008/4/14,10:15:00,8901.25,8901.25,8901.25,8901.25,446000000
2008/4/14,10:16:00,8903.11,8903.11,8903.11,8903.11,733000000
2008/4/14,10:17:00,8903.92,8903.92,8903.92,8903.92,448000000
2008/4/14,10:18:00,8908.08,8908.08,8908.08,8908.08,613000000
2008/4/14,10:19:00,8910.65,8910.65,8910.65,8910.65,669000000
2008/4/14,10:20:00,8913.95,8913.95,8913.95,8913.95,702000000
2008/4/14,10:21:00,8921.71,8921.71,8921.71,8921.71,1168999936
2008/4/14,10:22:00,8925.10,8925.10,8925.10,8925.10,756000000
2008/4/14,10:23:00,8928.10,8928.10,8928.10,8928.10,1057000000
2008/4/14,10:24:00,8928.87,8928.87,8928.87,8928.87,735000000
2008/4/14,10:25:00,8923.80,8923.80,8923.80,8923.80,610000000
2008/4/14,10:26:00,8919.46,8919.46,8919.46,8919.46,736000000
2008/4/14,10:27:00,8917.39,8917.39,8917.39,8917.39,464000000
2008/4/14,10:28:00,8917.96,8917.96,8917.96,8917.96,566000000
2008/4/14,10:29:00,8915.97,8915.97,8915.97,8915.97,515000000
2008/4/14,10:30:00,8915.30,8915.30,8915.30,8915.30,455000000
2008/4/14,10:31:00,8915.29,8915.29,8915.29,8915.29,862000000
2008/4/14,10:32:00,8915.66,8915.66,8915.66,8915.66,643000000
2008/4/14,10:33:00,8917.40,8917.40,8917.40,8917.40,694000000
2008/4/14,10:34:00,8918.90,8918.90,8918.90,8918.90,473000000
2008/4/14,10:35:00,8917.05,8917.05,8917.05,8917.05,384000000
2008/4/14,10:36:00,8916.38,8916.38,8916.38,8916.38,568000000
2008/4/14,10:37:00,8917.46,8917.46,8917.46,8917.46,454000000
2008/4/14,10:38:00,8914.29,8914.29,8914.29,8914.29,590000000
2008/4/14,10:39:00,8912.24,8912.24,8912.24,8912.24,566000000
2008/4/14,10:40:00,8910.72,8910.72,8910.72,8910.72,573000000
2008/4/14,10:41:00,8906.28,8906.28,8906.28,8906.28,687000000
2008/4/14,10:42:00,8906.14,8906.14,8906.14,8906.14,422000000
2008/4/14,10:43:00,8907.97,8907.97,8907.97,8907.97,548000000
2008/4/14,10:44:00,8906.53,8906.53,8906.53,8906.53,439000000
2008/4/14,10:45:00,8906.16,8906.16,8906.16,8906.16,386000000
2008/4/14,10:46:00,8905.65,8905.65,8905.65,8905.65,580000000
2008/4/14,10:47:00,8901.01,8901.01,8901.01,8901.01,337000000
2008/4/14,10:48:00,8900.35,8900.35,8900.35,8900.35,549000000
2008/4/14,10:49:00,8898.52,8898.52,8898.52,8898.52,517000000
2008/4/14,10:50:00,8897.77,8897.77,8897.77,8897.77,378000000
2008/4/14,10:51:00,8897.73,8897.73,8897.73,8897.73,488000000
2008/4/14,10:52:00,8899.38,8899.38,8899.38,8899.38,318000000
2008/4/14,10:53:00,8898.27,8898.27,8898.27,8898.27,414000000
2008/4/14,10:54:00,8897.06,8897.06,8897.06,8897.06,361000000
2008/4/14,10:55:00,8896.74,8896.74,8896.74,8896.74,298000000
2008/4/14,10:56:00,8894.93,8894.93,8894.93,8894.93,377000000
2008/4/14,10:57:00,8897.67,8897.67,8897.67,8897.67,280000000
2008/4/14,10:58:00,8896.73,8896.73,8896.73,8896.73,368000000
2008/4/14,10:59:00,8896.27,8896.27,8896.27,8896.27,363000000
2008/4/14,11:00:00,8897.95,8897.95,8897.95,8897.95,329000000
2008/4/14,11:01:00,8899.66,8899.66,8899.66,8899.66,710000000
2008/4/14,11:02:00,8898.39,8898.39,8898.39,8898.39,509000000
2008/4/14,11:03:00,8898.41,8898.41,8898.41,8898.41,532000000
2008/4/14,11:04:00,8902.66,8902.66,8902.66,8902.66,463000000
2008/4/14,11:05:00,8900.19,8900.19,8900.19,8900.19,469000000
2008/4/14,11:06:00,8903.32,8903.32,8903.32,8903.32,533000000
2008/4/14,11:07:00,8902.58,8902.58,8902.58,8902.58,377000000
2008/4/14,11:08:00,8902.40,8902.40,8902.40,8902.40,415000000
2008/4/14,11:09:00,8902.70,8902.70,8902.70,8902.70,370000000
2008/4/14,11:10:00,8900.96,8900.96,8900.96,8900.96,450000000
2008/4/14,11:11:00,8900.72,8900.72,8900.72,8900.72,496000000
2008/4/14,11:12:00,8902.86,8902.86,8902.86,8902.86,384000000
2008/4/14,11:13:00,8904.07,8904.07,8904.07,8904.07,450000000
2008/4/14,11:14:00,8902.52,8902.52,8902.52,8902.52,379000000
2008/4/14,11:15:00,8905.32,8905.32,8905.32,8905.32,342000000
2008/4/14,11:16:00,8904.38,8904.38,8904.38,8904.38,435000000
2008/4/14,11:17:00,8906.40,8906.40,8906.40,8906.40,320000000
2008/4/14,11:18:00,8905.25,8905.25,8905.25,8905.25,523000000
2008/4/14,11:19:00,8907.08,8907.08,8907.08,8907.08,390000000
2008/4/14,11:20:00,8906.16,8906.16,8906.16,8906.16,390000000
2008/4/14,11:21:00,8906.62,8906.62,8906.62,8906.62,508000000
2008/4/14,11:22:00,8910.61,8910.61,8910.61,8910.61,352000000
2008/4/14,11:23:00,8909.48,8909.48,8909.48,8909.48,542000000
2008/4/14,11:24:00,8909.70,8909.70,8909.70,8909.70,460000000
2008/4/14,11:25:00,8907.21,8907.21,8907.21,8907.21,425000000
2008/4/14,11:26:00,8899.99,8899.99,8899.99,8899.99,713000000
2008/4/14,11:27:00,8897.30,8897.30,8897.30,8897.30,582000000
2008/4/14,11:28:00,8888.67,8888.67,8888.67,8888.67,903000000
2008/4/14,11:29:00,8883.00,8883.00,8883.00,8883.00,671000000
2008/4/14,11:30:00,8880.60,8880.60,8880.60,8880.60,702000000
2008/4/14,11:31:00,8877.07,8877.07,8877.07,8877.07,881000000
2008/4/14,11:32:00,8873.83,8873.83,8873.83,8873.83,593000000
2008/4/14,11:33:00,8869.21,8869.21,8869.21,8869.21,814000000
2008/4/14,11:34:00,8867.23,8867.23,8867.23,8867.23,678000000
2008/4/14,11:35:00,8865.17,8865.17,8865.17,8865.17,636000000
2008/4/14,11:36:00,8864.47,8864.47,8864.47,8864.47,796000000
2008/4/14,11:37:00,8864.95,8864.95,8864.95,8864.95,449000000
2008/4/14,11:38:00,8867.31,8867.31,8867.31,8867.31,532000000
2008/4/14,11:39:00,8869.67,8869.67,8869.67,8869.67,379000000
2008/4/14,11:40:00,8869.89,8869.89,8869.89,8869.89,386000000
2008/4/14,11:41:00,8874.24,8874.24,8874.24,8874.24,436000000
2008/4/14,11:42:00,8875.04,8875.04,8875.04,8875.04,249000000
2008/4/14,11:43:00,8877.41,8877.41,8877.41,8877.41,321000000
2008/4/14,11:44:00,8877.29,8877.29,8877.29,8877.29,278000000
2008/4/14,11:45:00,8877.16,8877.16,8877.16,8877.16,317000000
2008/4/14,11:46:00,8878.83,8878.83,8878.83,8878.83,380000000
2008/4/14,11:47:00,8877.91,8877.91,8877.91,8877.91,252000000
2008/4/14,11:48:00,8876.31,8876.31,8876.31,8876.31,515000000
2008/4/14,11:49:00,8876.36,8876.36,8876.36,8876.36,375000000
2008/4/14,11:50:00,8872.21,8872.21,8872.21,8872.21,403000000
2008/4/14,11:51:00,8865.39,8865.39,8865.39,8865.39,607000000
2008/4/14,11:52:00,8861.32,8861.32,8861.32,8861.32,414000000
2008/4/14,11:53:00,8859.07,8859.07,8859.07,8859.07,660000000
2008/4/14,11:54:00,8857.64,8857.64,8857.64,8857.64,506000000
2008/4/14,11:55:00,8857.35,8857.35,8857.35,8857.35,485000000
2008/4/14,11:56:00,8848.41,8848.41,8848.41,8848.41,857000000
2008/4/14,11:57:00,8843.53,8843.53,8843.53,8843.53,754000000
2008/4/14,11:58:00,8839.36,8839.36,8839.36,8839.36,942000000
2008/4/14,11:59:00,8839.12,8839.12,8839.12,8839.12,575000000
2008/4/14,12:00:00,8840.84,8840.84,8840.84,8840.84,497000000
2008/4/14,12:01:00,8841.84,8841.84,8841.84,8841.84,648000000
2008/4/14,12:02:00,8844.40,8844.40,8844.40,8844.40,351000000
2008/4/14,12:03:00,8847.09,8847.09,8847.09,8847.09,461000000
2008/4/14,12:04:00,8852.02,8852.02,8852.02,8852.02,320000000
2008/4/14,12:05:00,8853.59,8853.59,8853.59,8853.59,315000000
2008/4/14,12:06:00,8858.51,8858.51,8858.51,8858.51,377000000
2008/4/14,12:07:00,8859.65,8859.65,8859.65,8859.65,296000000
2008/4/14,12:08:00,8860.32,8860.32,8860.32,8860.32,436000000
2008/4/14,12:09:00,8860.78,8860.78,8860.78,8860.78,349000000
2008/4/14,12:10:00,8864.63,8864.63,8864.63,8864.63,342000000
2008/4/14,12:11:00,8864.29,8864.29,8864.29,8864.29,434000000
2008/4/14,12:12:00,8864.54,8864.54,8864.54,8864.54,405000000
2008/4/14,12:13:00,8865.98,8865.98,8865.98,8865.98,495000000
2008/4/14,12:14:00,8861.62,8861.62,8861.62,8861.62,334000000
2008/4/14,12:15:00,8858.43,8858.43,8858.43,8858.43,429000000
2008/4/14,12:16:00,8856.25,8856.25,8856.25,8856.25,391000000
2008/4/14,12:17:00,8855.19,8855.19,8855.19,8855.19,294000000
2008/4/14,12:18:00,8857.24,8857.24,8857.24,8857.24,429000000
2008/4/14,12:19:00,8855.30,8855.30,8855.30,8855.30,265000000
2008/4/14,12:20:00,8858.29,8858.29,8858.29,8858.29,300000000
2008/4/14,12:21:00,8859.57,8859.57,8859.57,8859.57,400000000
2008/4/14,12:22:00,8860.86,8860.86,8860.86,8860.86,348000000
2008/4/14,12:23:00,8859.10,8859.10,8859.10,8859.10,505000000
2008/4/14,12:24:00,8860.79,8860.79,8860.79,8860.79,302000000
2008/4/14,12:25:00,8862.15,8862.15,8862.15,8862.15,357000000
2008/4/14,12:26:00,8863.00,8863.00,8863.00,8863.00,437000000
2008/4/14,12:27:00,8865.37,8865.37,8865.37,8865.37,266000000
2008/4/14,12:28:00,8866.51,8866.51,8866.51,8866.51,455000000
2008/4/14,12:29:00,8868.20,8868.20,8868.20,8868.20,352000000
2008/4/14,12:30:00,8870.51,8870.51,8870.51,8870.51,358000000
2008/4/14,12:31:00,8871.47,8871.47,8871.47,8871.47,405000000
2008/4/14,12:32:00,8872.54,8872.54,8872.54,8872.54,359000000
2008/4/14,12:33:00,8874.00,8874.00,8874.00,8874.00,437000000
2008/4/14,12:34:00,8876.34,8876.34,8876.34,8876.34,355000000
2008/4/14,12:35:00,8876.74,8876.74,8876.74,8876.74,468000000
2008/4/14,12:36:00,8876.39,8876.39,8876.39,8876.39,655000000
2008/4/14,12:37:00,8880.60,8880.60,8880.60,8880.60,484000000
2008/4/14,12:38:00,8883.76,8883.76,8883.76,8883.76,657000000
2008/4/14,12:39:00,8883.17,8883.17,8883.17,8883.17,594000000
2008/4/14,12:40:00,8880.91,8880.91,8880.91,8880.91,515000000
2008/4/14,12:41:00,8880.92,8880.92,8880.92,8880.92,556000000
2008/4/14,12:42:00,8883.65,8883.65,8883.65,8883.65,382000000
2008/4/14,12:43:00,8884.07,8884.07,8884.07,8884.07,558000000
2008/4/14,12:44:00,8884.06,8884.06,8884.06,8884.06,461000000
2008/4/14,12:45:00,8882.87,8882.87,8882.87,8882.87,418000000
2008/4/14,12:46:00,8883.16,8883.16,8883.16,8883.16,480000000
2008/4/14,12:47:00,8883.12,8883.12,8883.12,8883.12,349000000
2008/4/14,12:48:00,8881.99,8881.99,8881.99,8881.99,465000000
2008/4/14,12:49:00,8877.57,8877.57,8877.57,8877.57,414000000
2008/4/14,12:50:00,8872.54,8872.54,8872.54,8872.54,533000000
2008/4/14,12:51:00,8869.48,8869.48,8869.48,8869.48,611000000
2008/4/14,12:52:00,8866.74,8866.74,8866.74,8866.74,489000000
2008/4/14,12:53:00,8863.25,8863.25,8863.25,8863.25,650000000
2008/4/14,12:54:00,8861.50,8861.50,8861.50,8861.50,585000000
2008/4/14,12:55:00,8858.49,8858.49,8858.49,8858.49,651000000
2008/4/14,12:56:00,8859.95,8859.95,8859.95,8859.95,704000000
2008/4/14,12:57:00,8858.76,8858.76,8858.76,8858.76,378000000
2008/4/14,12:58:00,8859.41,8859.41,8859.41,8859.41,552000000
2008/4/14,12:59:00,8862.91,8862.91,8862.91,8862.91,521000000
2008/4/14,13:00:00,8867.86,8867.86,8867.86,8867.86,476000000
2008/4/14,13:01:00,8870.56,8870.56,8870.56,8870.56,545000000
2008/4/14,13:02:00,8873.94,8873.94,8873.94,8873.94,449000000
2008/4/14,13:03:00,8878.80,8878.80,8878.80,8878.80,601000000
2008/4/14,13:04:00,8882.14,8882.14,8882.14,8882.14,484000000
2008/4/14,13:05:00,8882.53,8882.53,8882.53,8882.53,621000000
2008/4/14,13:06:00,8884.39,8884.39,8884.39,8884.39,642000000
2008/4/14,13:07:00,8886.47,8886.47,8886.47,8886.47,502000000
2008/4/14,13:08:00,8888.49,8888.49,8888.49,8888.49,589000000
2008/4/14,13:09:00,8886.25,8886.25,8886.25,8886.25,520000000
2008/4/14,13:10:00,8887.06,8887.06,8887.06,8887.06,497000000
2008/4/14,13:11:00,8887.02,8887.02,8887.02,8887.02,622000000
2008/4/14,13:12:00,8883.53,8883.53,8883.53,8883.53,399000000
2008/4/14,13:13:00,8882.26,8882.26,8882.26,8882.26,648000000
2008/4/14,13:14:00,8880.46,8880.46,8880.46,8880.46,515000000
2008/4/14,13:15:00,8882.34,8882.34,8882.34,8882.34,514000000
2008/4/14,13:16:00,8879.43,8879.43,8879.43,8879.43,648000000
2008/4/14,13:17:00,8881.09,8881.09,8881.09,8881.09,529000000
2008/4/14,13:18:00,8882.64,8882.64,8882.64,8882.64,598000000
2008/4/14,13:19:00,8887.86,8887.86,8887.86,8887.86,535000000
2008/4/14,13:20:00,8886.90,8886.90,8886.90,8886.90,633000000
2008/4/14,13:21:00,8887.52,8887.52,8887.52,8887.52,816000000
2008/4/14,13:22:00,8888.82,8888.82,8888.82,8888.82,594000000
2008/4/14,13:23:00,8890.83,8890.83,8890.83,8890.83,887000000
2008/4/14,13:24:00,8886.72,8886.72,8886.72,8886.72,750000000
2008/4/14,13:25:00,8890.15,8890.15,8890.15,8890.15,774000000
2008/4/14,13:26:00,8890.15,8890.15,8890.15,8890.15,0
2008/4/14,13:27:00,8890.15,8890.15,8890.15,8890.15,0
2008/4/14,13:28:00,8890.15,8890.15,8890.15,8890.15,0
2008/4/14,13:29:00,8890.15,8890.15,8890.15,8890.15,0
2008/4/14,13:30:00,8892.68,8892.68,8892.68,8892.68,2826032640
2008/4/15,09:01:00,8931.08,8931.08,8931.08,8931.08,821032960
2008/4/15,09:02:00,8937.75,8937.75,8937.75,8937.75,1320000000
2008/4/15,09:03:00,8936.28,8936.28,8936.28,8936.28,1520999936
2008/4/15,09:04:00,8937.82,8937.82,8937.82,8937.82,1774000000
2008/4/15,09:05:00,8933.45,8933.45,8933.45,8933.45,1283000064
2008/4/15,09:06:00,8931.19,8931.19,8931.19,8931.19,1652000000
2008/4/15,09:07:00,8925.33,8925.33,8925.33,8925.33,1170000000
2008/4/15,09:08:00,8923.48,8923.48,8923.48,8923.48,1395000064
2008/4/15,09:09:00,8915.71,8915.71,8915.71,8915.71,1158000000
2008/4/15,09:10:00,8913.62,8913.62,8913.62,8913.62,822000000
2008/4/15,09:11:00,8913.96,8913.96,8913.96,8913.96,1057000000
2008/4/15,09:12:00,8911.08,8911.08,8911.08,8911.08,766000000
2008/4/15,09:13:00,8913.07,8913.07,8913.07,8913.07,1005000000
2008/4/15,09:14:00,8913.55,8913.55,8913.55,8913.55,1220000000
2008/4/15,09:15:00,8916.06,8916.06,8916.06,8916.06,989000000
2008/4/15,09:16:00,8918.35,8918.35,8918.35,8918.35,1216000000
2008/4/15,09:17:00,8919.30,8919.30,8919.30,8919.30,870000000
2008/4/15,09:18:00,8924.61,8924.61,8924.61,8924.61,936000000
2008/4/15,09:19:00,8929.06,8929.06,8929.06,8929.06,1120999936
2008/4/15,09:20:00,8931.30,8931.30,8931.30,8931.30,1041000000
2008/4/15,09:21:00,8937.53,8937.53,8937.53,8937.53,1266000000
2008/4/15,09:22:00,8938.71,8938.71,8938.71,8938.71,1092000000
2008/4/15,09:23:00,8943.86,8943.86,8943.86,8943.86,1388000000
2008/4/15,09:24:00,8949.44,8949.44,8949.44,8949.44,1276999936
2008/4/15,09:25:00,8950.04,8950.04,8950.04,8950.04,980000000
2008/4/15,09:26:00,8949.70,8949.70,8949.70,8949.70,1432999936
2008/4/15,09:27:00,8944.10,8944.10,8944.10,8944.10,1049000000
2008/4/15,09:28:00,8935.00,8935.00,8935.00,8935.00,1256999936
2008/4/15,09:29:00,8925.70,8925.70,8925.70,8925.70,1158000000
2008/4/15,09:30:00,8920.07,8920.07,8920.07,8920.07,947000000
2008/4/15,09:31:00,8914.01,8914.01,8914.01,8914.01,1180999936
2008/4/15,09:32:00,8912.85,8912.85,8912.85,8912.85,820000000
2008/4/15,09:33:00,8910.42,8910.42,8910.42,8910.42,927000000
2008/4/15,09:34:00,8908.26,8908.26,8908.26,8908.26,882000000
2008/4/15,09:35:00,8910.19,8910.19,8910.19,8910.19,656000000
2008/4/15,09:36:00,8910.51,8910.51,8910.51,8910.51,872000000
2008/4/15,09:37:00,8912.67,8912.67,8912.67,8912.67,644000000
2008/4/15,09:38:00,8914.95,8914.95,8914.95,8914.95,907000000
2008/4/15,09:39:00,8920.99,8920.99,8920.99,8920.99,724000000
2008/4/15,09:40:00,8923.59,8923.59,8923.59,8923.59,746000000
2008/4/15,09:41:00,8923.70,8923.70,8923.70,8923.70,1104000000
2008/4/15,09:42:00,8924.87,8924.87,8924.87,8924.87,706000000
2008/4/15,09:43:00,8926.35,8926.35,8926.35,8926.35,793000000
2008/4/15,09:44:00,8927.80,8927.80,8927.80,8927.80,749000000
2008/4/15,09:45:00,8926.05,8926.05,8926.05,8926.05,535000000
2008/4/15,09:46:00,8928.73,8928.73,8928.73,8928.73,886000000
2008/4/15,09:47:00,8927.74,8927.74,8927.74,8927.74,569000000
2008/4/15,09:48:00,8927.68,8927.68,8927.68,8927.68,630000000
2008/4/15,09:49:00,8929.18,8929.18,8929.18,8929.18,508000000
2008/4/15,09:50:00,8928.99,8928.99,8928.99,8928.99,496000000
2008/4/15,09:51:00,8927.65,8927.65,8927.65,8927.65,576000000
2008/4/15,09:52:00,8928.79,8928.79,8928.79,8928.79,520000000
2008/4/15,09:53:00,8928.11,8928.11,8928.11,8928.11,539000000
2008/4/15,09:54:00,8929.88,8929.88,8929.88,8929.88,530000000
2008/4/15,09:55:00,8930.30,8930.30,8930.30,8930.30,502000000
2008/4/15,09:56:00,8932.73,8932.73,8932.73,8932.73,659000000
2008/4/15,09:57:00,8934.79,8934.79,8934.79,8934.79,580000000
2008/4/15,09:58:00,8939.67,8939.67,8939.67,8939.67,851000000
2008/4/15,09:59:00,8939.90,8939.90,8939.90,8939.90,822000000
2008/4/15,10:00:00,8941.62,8941.62,8941.62,8941.62,727000000
2008/4/15,10:01:00,8945.32,8945.32,8945.32,8945.32,881000000
2008/4/15,10:02:00,8947.47,8947.47,8947.47,8947.47,522000000
2008/4/15,10:03:00,8947.09,8947.09,8947.09,8947.09,694000000
2008/4/15,10:04:00,8946.97,8946.97,8946.97,8946.97,590000000
2008/4/15,10:05:00,8949.14,8949.14,8949.14,8949.14,634000000
2008/4/15,10:06:00,8948.73,8948.73,8948.73,8948.73,987000000
2008/4/15,10:07:00,8949.58,8949.58,8949.58,8949.58,565000000
2008/4/15,10:08:00,8950.72,8950.72,8950.72,8950.72,597000000
2008/4/15,10:09:00,8950.63,8950.63,8950.63,8950.63,573000000
2008/4/15,10:10:00,8950.01,8950.01,8950.01,8950.01,485000000
2008/4/15,10:11:00,8951.56,8951.56,8951.56,8951.56,710000000
2008/4/15,10:12:00,8951.29,8951.29,8951.29,8951.29,706000000
2008/4/15,10:13:00,8950.86,8950.86,8950.86,8950.86,784000000
2008/4/15,10:14:00,8949.00,8949.00,8949.00,8949.00,719000000
2008/4/15,10:15:00,8945.23,8945.23,8945.23,8945.23,587000000
2008/4/15,10:16:00,8943.54,8943.54,8943.54,8943.54,859000000
2008/4/15,10:17:00,8940.71,8940.71,8940.71,8940.71,570000000
2008/4/15,10:18:00,8940.53,8940.53,8940.53,8940.53,591000000
2008/4/15,10:19:00,8937.03,8937.03,8937.03,8937.03,534000000
2008/4/15,10:20:00,8934.97,8934.97,8934.97,8934.97,556000000
2008/4/15,10:21:00,8938.06,8938.06,8938.06,8938.06,929000000
2008/4/15,10:22:00,8936.16,8936.16,8936.16,8936.16,566000000
2008/4/15,10:23:00,8938.45,8938.45,8938.45,8938.45,755000000
2008/4/15,10:24:00,8935.76,8935.76,8935.76,8935.76,524000000
2008/4/15,10:25:00,8936.36,8936.36,8936.36,8936.36,492000000
2008/4/15,10:26:00,8936.24,8936.24,8936.24,8936.24,662000000
2008/4/15,10:27:00,8935.75,8935.75,8935.75,8935.75,465000000
2008/4/15,10:28:00,8932.28,8932.28,8932.28,8932.28,595000000
2008/4/15,10:29:00,8930.81,8930.81,8930.81,8930.81,525000000
2008/4/15,10:30:00,8929.22,8929.22,8929.22,8929.22,473000000
2008/4/15,10:31:00,8928.68,8928.68,8928.68,8928.68,568000000
2008/4/15,10:32:00,8928.42,8928.42,8928.42,8928.42,383000000
2008/4/15,10:33:00,8923.90,8923.90,8923.90,8923.90,570000000
2008/4/15,10:34:00,8920.92,8920.92,8920.92,8920.92,435000000
2008/4/15,10:35:00,8921.40,8921.40,8921.40,8921.40,459000000
2008/4/15,10:36:00,8920.45,8920.45,8920.45,8920.45,531000000
2008/4/15,10:37:00,8920.75,8920.75,8920.75,8920.75,449000000
2008/4/15,10:38:00,8920.26,8920.26,8920.26,8920.26,470000000
2008/4/15,10:39:00,8917.21,8917.21,8917.21,8917.21,438000000
2008/4/15,10:40:00,8918.25,8918.25,8918.25,8918.25,415000000
2008/4/15,10:41:00,8916.65,8916.65,8916.65,8916.65,470000000
2008/4/15,10:42:00,8919.78,8919.78,8919.78,8919.78,349000000
2008/4/15,10:43:00,8915.44,8915.44,8915.44,8915.44,539000000
2008/4/15,10:44:00,8916.16,8916.16,8916.16,8916.16,509000000
2008/4/15,10:45:00,8915.28,8915.28,8915.28,8915.28,399000000
2008/4/15,10:46:00,8914.70,8914.70,8914.70,8914.70,661000000
2008/4/15,10:47:00,8912.37,8912.37,8912.37,8912.37,383000000
2008/4/15,10:48:00,8908.11,8908.11,8908.11,8908.11,557000000
2008/4/15,10:49:00,8903.92,8903.92,8903.92,8903.92,574000000
2008/4/15,10:50:00,8900.94,8900.94,8900.94,8900.94,631000000
2008/4/15,10:51:00,8898.05,8898.05,8898.05,8898.05,805000000
2008/4/15,10:52:00,8896.58,8896.58,8896.58,8896.58,610000000
2008/4/15,10:53:00,8894.56,8894.56,8894.56,8894.56,900000000
2008/4/15,10:54:00,8892.74,8892.74,8892.74,8892.74,713000000
2008/4/15,10:55:00,8889.25,8889.25,8889.25,8889.25,558000000
2008/4/15,10:56:00,8889.01,8889.01,8889.01,8889.01,847000000
2008/4/15,10:57:00,8886.55,8886.55,8886.55,8886.55,474000000
2008/4/15,10:58:00,8887.83,8887.83,8887.83,8887.83,661000000
2008/4/15,10:59:00,8885.92,8885.92,8885.92,8885.92,460000000
2008/4/15,11:00:00,8885.32,8885.32,8885.32,8885.32,412000000
2008/4/15,11:01:00,8887.02,8887.02,8887.02,8887.02,444000000
2008/4/15,11:02:00,8887.71,8887.71,8887.71,8887.71,336000000
2008/4/15,11:03:00,8890.40,8890.40,8890.40,8890.40,488000000
2008/4/15,11:04:00,8893.43,8893.43,8893.43,8893.43,371000000
2008/4/15,11:05:00,8897.97,8897.97,8897.97,8897.97,408000000
2008/4/15,11:06:00,8903.16,8903.16,8903.16,8903.16,473000000
2008/4/15,11:07:00,8906.63,8906.63,8906.63,8906.63,358000000
2008/4/15,11:08:00,8909.72,8909.72,8909.72,8909.72,467000000
2008/4/15,11:09:00,8913.25,8913.25,8913.25,8913.25,430000000
2008/4/15,11:10:00,8914.43,8914.43,8914.43,8914.43,375000000
2008/4/15,11:11:00,8913.80,8913.80,8913.80,8913.80,454000000
2008/4/15,11:12:00,8914.83,8914.83,8914.83,8914.83,315000000
2008/4/15,11:13:00,8914.77,8914.77,8914.77,8914.77,349000000
2008/4/15,11:14:00,8913.17,8913.17,8913.17,8913.17,307000000
2008/4/15,11:15:00,8913.90,8913.90,8913.90,8913.90,267000000
2008/4/15,11:16:00,8914.08,8914.08,8914.08,8914.08,381000000
2008/4/15,11:17:00,8910.64,8910.64,8910.64,8910.64,224000000
2008/4/15,11:18:00,8911.67,8911.67,8911.67,8911.67,370000000
2008/4/15,11:19:00,8910.93,8910.93,8910.93,8910.93,294000000
2008/4/15,11:20:00,8911.04,8911.04,8911.04,8911.04,303000000
2008/4/15,11:21:00,8912.44,8912.44,8912.44,8912.44,394000000
2008/4/15,11:22:00,8915.17,8915.17,8915.17,8915.17,233000000
2008/4/15,11:23:00,8916.32,8916.32,8916.32,8916.32,389000000
2008/4/15,11:24:00,8918.74,8918.74,8918.74,8918.74,325000000
2008/4/15,11:25:00,8921.15,8921.15,8921.15,8921.15,378000000
2008/4/15,11:26:00,8920.65,8920.65,8920.65,8920.65,469000000
2008/4/15,11:27:00,8921.55,8921.55,8921.55,8921.55,359000000
2008/4/15,11:28:00,8922.57,8922.57,8922.57,8922.57,489000000
2008/4/15,11:29:00,8921.41,8921.41,8921.41,8921.41,502000000
2008/4/15,11:30:00,8921.28,8921.28,8921.28,8921.28,412000000
2008/4/15,11:31:00,8920.72,8920.72,8920.72,8920.72,467000000
2008/4/15,11:32:00,8920.68,8920.68,8920.68,8920.68,338000000
2008/4/15,11:33:00,8920.07,8920.07,8920.07,8920.07,428000000
2008/4/15,11:34:00,8919.96,8919.96,8919.96,8919.96,285000000
2008/4/15,11:35:00,8918.61,8918.61,8918.61,8918.61,266000000
2008/4/15,11:36:00,8920.90,8920.90,8920.90,8920.90,413000000
2008/4/15,11:37:00,8921.35,8921.35,8921.35,8921.35,291000000
2008/4/15,11:38:00,8918.32,8918.32,8918.32,8918.32,353000000
2008/4/15,11:39:00,8920.48,8920.48,8920.48,8920.48,262000000
2008/4/15,11:40:00,8920.40,8920.40,8920.40,8920.40,265000000
2008/4/15,11:41:00,8921.30,8921.30,8921.30,8921.30,370000000
2008/4/15,11:42:00,8919.08,8919.08,8919.08,8919.08,334000000
2008/4/15,11:43:00,8914.56,8914.56,8914.56,8914.56,412000000
2008/4/15,11:44:00,8912.66,8912.66,8912.66,8912.66,296000000
2008/4/15,11:45:00,8910.46,8910.46,8910.46,8910.46,394000000
2008/4/15,11:46:00,8907.59,8907.59,8907.59,8907.59,461000000
2008/4/15,11:47:00,8905.47,8905.47,8905.47,8905.47,435000000
2008/4/15,11:48:00,8905.28,8905.28,8905.28,8905.28,573000000
2008/4/15,11:49:00,8904.58,8904.58,8904.58,8904.58,384000000
2008/4/15,11:50:00,8905.29,8905.29,8905.29,8905.29,314000000
2008/4/15,11:51:00,8906.97,8906.97,8906.97,8906.97,378000000
2008/4/15,11:52:00,8909.15,8909.15,8909.15,8909.15,294000000
2008/4/15,11:53:00,8912.60,8912.60,8912.60,8912.60,452000000
2008/4/15,11:54:00,8912.87,8912.87,8912.87,8912.87,384000000
2008/4/15,11:55:00,8914.72,8914.72,8914.72,8914.72,373000000
2008/4/15,11:56:00,8914.20,8914.20,8914.20,8914.20,670000000
2008/4/15,11:57:00,8915.89,8915.89,8915.89,8915.89,499000000
2008/4/15,11:58:00,8915.06,8915.06,8915.06,8915.06,615000000
2008/4/15,11:59:00,8917.36,8917.36,8917.36,8917.36,439000000
2008/4/15,12:00:00,8917.57,8917.57,8917.57,8917.57,441000000
2008/4/15,12:01:00,8918.96,8918.96,8918.96,8918.96,623000000
2008/4/15,12:02:00,8919.80,8919.80,8919.80,8919.80,367000000
2008/4/15,12:03:00,8924.38,8924.38,8924.38,8924.38,633000000
2008/4/15,12:04:00,8923.35,8923.35,8923.35,8923.35,363000000
2008/4/15,12:05:00,8927.55,8927.55,8927.55,8927.55,410000000
2008/4/15,12:06:00,8927.07,8927.07,8927.07,8927.07,534000000
2008/4/15,12:07:00,8929.16,8929.16,8929.16,8929.16,322000000
2008/4/15,12:08:00,8928.63,8928.63,8928.63,8928.63,417000000
2008/4/15,12:09:00,8928.73,8928.73,8928.73,8928.73,370000000
2008/4/15,12:10:00,8929.85,8929.85,8929.85,8929.85,336000000
2008/4/15,12:11:00,8928.20,8928.20,8928.20,8928.20,563000000
2008/4/15,12:12:00,8927.47,8927.47,8927.47,8927.47,332000000
2008/4/15,12:13:00,8925.72,8925.72,8925.72,8925.72,415000000
2008/4/15,12:14:00,8924.09,8924.09,8924.09,8924.09,289000000
2008/4/15,12:15:00,8925.44,8925.44,8925.44,8925.44,306000000
2008/4/15,12:16:00,8922.10,8922.10,8922.10,8922.10,415000000
2008/4/15,12:17:00,8924.44,8924.44,8924.44,8924.44,264000000
2008/4/15,12:18:00,8921.83,8921.83,8921.83,8921.83,365000000
2008/4/15,12:19:00,8921.92,8921.92,8921.92,8921.92,298000000
2008/4/15,12:20:00,8922.79,8922.79,8922.79,8922.79,331000000
2008/4/15,12:21:00,8922.66,8922.66,8922.66,8922.66,385000000
2008/4/15,12:22:00,8923.52,8923.52,8923.52,8923.52,289000000
2008/4/15,12:23:00,8923.28,8923.28,8923.28,8923.28,414000000
2008/4/15,12:24:00,8922.76,8922.76,8922.76,8922.76,343000000
2008/4/15,12:25:00,8923.35,8923.35,8923.35,8923.35,331000000
2008/4/15,12:26:00,8924.15,8924.15,8924.15,8924.15,469000000
2008/4/15,12:27:00,8923.20,8923.20,8923.20,8923.20,326000000
2008/4/15,12:28:00,8926.26,8926.26,8926.26,8926.26,468000000
2008/4/15,12:29:00,8925.94,8925.94,8925.94,8925.94,368000000
2008/4/15,12:30:00,8924.54,8924.54,8924.54,8924.54,395000000
2008/4/15,12:31:00,8927.86,8927.86,8927.86,8927.86,527000000
2008/4/15,12:32:00,8928.16,8928.16,8928.16,8928.16,414000000
2008/4/15,12:33:00,8929.50,8929.50,8929.50,8929.50,537000000
2008/4/15,12:34:00,8931.98,8931.98,8931.98,8931.98,462000000
2008/4/15,12:35:00,8931.19,8931.19,8931.19,8931.19,390000000
2008/4/15,12:36:00,8935.20,8935.20,8935.20,8935.20,560000000
2008/4/15,12:37:00,8935.65,8935.65,8935.65,8935.65,423000000
2008/4/15,12:38:00,8940.76,8940.76,8940.76,8940.76,629000000
2008/4/15,12:39:00,8940.90,8940.90,8940.90,8940.90,523000000
2008/4/15,12:40:00,8941.82,8941.82,8941.82,8941.82,532000000
2008/4/15,12:41:00,8942.23,8942.23,8942.23,8942.23,656000000
2008/4/15,12:42:00,8943.91,8943.91,8943.91,8943.91,537000000
2008/4/15,12:43:00,8943.59,8943.59,8943.59,8943.59,593000000
2008/4/15,12:44:00,8945.59,8945.59,8945.59,8945.59,594000000
2008/4/15,12:45:00,8945.66,8945.66,8945.66,8945.66,568000000
2008/4/15,12:46:00,8946.85,8946.85,8946.85,8946.85,599000000
2008/4/15,12:47:00,8947.16,8947.16,8947.16,8947.16,395000000
2008/4/15,12:48:00,8946.83,8946.83,8946.83,8946.83,521000000
2008/4/15,12:49:00,8944.88,8944.88,8944.88,8944.88,372000000
2008/4/15,12:50:00,8944.23,8944.23,8944.23,8944.23,369000000
2008/4/15,12:51:00,8942.94,8942.94,8942.94,8942.94,499000000
2008/4/15,12:52:00,8942.26,8942.26,8942.26,8942.26,381000000
2008/4/15,12:53:00,8938.92,8938.92,8938.92,8938.92,559000000
2008/4/15,12:54:00,8936.02,8936.02,8936.02,8936.02,533000000
2008/4/15,12:55:00,8935.61,8935.61,8935.61,8935.61,478000000
2008/4/15,12:56:00,8933.77,8933.77,8933.77,8933.77,536000000
2008/4/15,12:57:00,8932.37,8932.37,8932.37,8932.37,411000000
2008/4/15,12:58:00,8933.88,8933.88,8933.88,8933.88,713000000
2008/4/15,12:59:00,8931.55,8931.55,8931.55,8931.55,469000000
2008/4/15,13:00:00,8931.15,8931.15,8931.15,8931.15,510000000
2008/4/15,13:01:00,8930.16,8930.16,8930.16,8930.16,490000000
2008/4/15,13:02:00,8930.05,8930.05,8930.05,8930.05,364000000
2008/4/15,13:03:00,8931.04,8931.04,8931.04,8931.04,453000000
2008/4/15,13:04:00,8929.27,8929.27,8929.27,8929.27,482000000
2008/4/15,13:05:00,8929.22,8929.22,8929.22,8929.22,401000000
2008/4/15,13:06:00,8931.25,8931.25,8931.25,8931.25,583000000
2008/4/15,13:07:00,8932.16,8932.16,8932.16,8932.16,484000000
2008/4/15,13:08:00,8930.43,8930.43,8930.43,8930.43,638000000
2008/4/15,13:09:00,8929.97,8929.97,8929.97,8929.97,495000000
2008/4/15,13:10:00,8929.81,8929.81,8929.81,8929.81,520000000
2008/4/15,13:11:00,8928.90,8928.90,8928.90,8928.90,680000000
2008/4/15,13:12:00,8926.89,8926.89,8926.89,8926.89,469000000
2008/4/15,13:13:00,8925.33,8925.33,8925.33,8925.33,665000000
2008/4/15,13:14:00,8922.08,8922.08,8922.08,8922.08,591000000
2008/4/15,13:15:00,8919.70,8919.70,8919.70,8919.70,578000000
2008/4/15,13:16:00,8918.09,8918.09,8918.09,8918.09,767000000
2008/4/15,13:17:00,8919.07,8919.07,8919.07,8919.07,539000000
2008/4/15,13:18:00,8920.32,8920.32,8920.32,8920.32,810000000
2008/4/15,13:19:00,8920.50,8920.50,8920.50,8920.50,657000000
2008/4/15,13:20:00,8920.20,8920.20,8920.20,8920.20,584000000
2008/4/15,13:21:00,8920.18,8920.18,8920.18,8920.18,896000000
2008/4/15,13:22:00,8922.82,8922.82,8922.82,8922.82,697000000
2008/4/15,13:23:00,8922.60,8922.60,8922.60,8922.60,805000000
2008/4/15,13:24:00,8923.11,8923.11,8923.11,8923.11,783000000
2008/4/15,13:25:00,8927.26,8927.26,8927.26,8927.26,704000000
2008/4/15,13:26:00,8927.26,8927.26,8927.26,8927.26,0
2008/4/15,13:27:00,8927.26,8927.26,8927.26,8927.26,0
2008/4/15,13:28:00,8927.26,8927.26,8927.26,8927.26,0
2008/4/15,13:29:00,8927.26,8927.26,8927.26,8927.26,0
2008/4/15,13:30:00,8924.78,8924.78,8924.78,8924.78,2513032704
2008/4/16,09:01:00,9007.63,9007.63,9007.63,9007.63,1770032640
2008/4/16,09:02:00,9011.96,9011.96,9011.96,9011.96,1707000064
2008/4/16,09:03:00,9012.86,9012.86,9012.86,9012.86,1935000064
2008/4/16,09:04:00,9014.51,9014.51,9014.51,9014.51,1992999936
2008/4/16,09:05:00,9014.98,9014.98,9014.98,9014.98,1484000000
2008/4/16,09:06:00,9015.66,9015.66,9015.66,9015.66,1990000000
2008/4/16,09:07:00,9013.64,9013.64,9013.64,9013.64,1288000000
2008/4/16,09:08:00,9012.87,9012.87,9012.87,9012.87,1514000000
2008/4/16,09:09:00,9007.43,9007.43,9007.43,9007.43,1360999936
2008/4/16,09:10:00,9004.34,9004.34,9004.34,9004.34,1263000064
2008/4/16,09:11:00,9001.59,9001.59,9001.59,9001.59,1504000000
2008/4/16,09:12:00,8999.85,8999.85,8999.85,8999.85,1106000000
2008/4/16,09:13:00,9002.67,9002.67,9002.67,9002.67,1252000000
2008/4/16,09:14:00,9006.97,9006.97,9006.97,9006.97,1480000000
2008/4/16,09:15:00,9011.83,9011.83,9011.83,9011.83,1208999936
2008/4/16,09:16:00,9018.38,9018.38,9018.38,9018.38,1634000000
2008/4/16,09:17:00,9022.36,9022.36,9022.36,9022.36,1367000064
2008/4/16,09:18:00,9025.38,9025.38,9025.38,9025.38,1518000000
2008/4/16,09:19:00,9025.06,9025.06,9025.06,9025.06,1311000064
2008/4/16,09:20:00,9024.83,9024.83,9024.83,9024.83,1036000000
2008/4/16,09:21:00,9023.93,9023.93,9023.93,9023.93,1659000064
2008/4/16,09:22:00,9023.76,9023.76,9023.76,9023.76,1090000000
2008/4/16,09:23:00,9022.13,9022.13,9022.13,9022.13,1294000000
2008/4/16,09:24:00,9021.21,9021.21,9021.21,9021.21,1163000064
2008/4/16,09:25:00,9019.88,9019.88,9019.88,9019.88,919000000
2008/4/16,09:26:00,9015.70,9015.70,9015.70,9015.70,1471000064
2008/4/16,09:27:00,9014.84,9014.84,9014.84,9014.84,992000000
2008/4/16,09:28:00,9014.43,9014.43,9014.43,9014.43,1034000000
2008/4/16,09:29:00,9012.15,9012.15,9012.15,9012.15,1027000000
2008/4/16,09:30:00,9008.85,9008.85,9008.85,9008.85,836000000
2008/4/16,09:31:00,9006.64,9006.64,9006.64,9006.64,1167000064
2008/4/16,09:32:00,9002.29,9002.29,9002.29,9002.29,773000000
2008/4/16,09:33:00,8998.48,8998.48,8998.48,8998.48,1038000000
2008/4/16,09:34:00,8993.68,8993.68,8993.68,8993.68,1104000000
2008/4/16,09:35:00,8989.06,8989.06,8989.06,8989.06,982000000
2008/4/16,09:36:00,8984.30,8984.30,8984.30,8984.30,1275000064
2008/4/16,09:37:00,8981.91,8981.91,8981.91,8981.91,791000000
2008/4/16,09:38:00,8982.46,8982.46,8982.46,8982.46,953000000
2008/4/16,09:39:00,8983.73,8983.73,8983.73,8983.73,967000000
2008/4/16,09:40:00,8987.32,8987.32,8987.32,8987.32,747000000
2008/4/16,09:41:00,8987.62,8987.62,8987.62,8987.62,905000000
2008/4/16,09:42:00,8988.72,8988.72,8988.72,8988.72,643000000
2008/4/16,09:43:00,8991.71,8991.71,8991.71,8991.71,658000000
2008/4/16,09:44:00,8992.71,8992.71,8992.71,8992.71,631000000
2008/4/16,09:45:00,8991.98,8991.98,8991.98,8991.98,537000000
2008/4/16,09:46:00,8996.55,8996.55,8996.55,8996.55,825000000
2008/4/16,09:47:00,8995.95,8995.95,8995.95,8995.95,704000000
2008/4/16,09:48:00,8997.90,8997.90,8997.90,8997.90,791000000
2008/4/16,09:49:00,8998.30,8998.30,8998.30,8998.30,770000000
2008/4/16,09:50:00,8999.64,8999.64,8999.64,8999.64,624000000
2008/4/16,09:51:00,9001.75,9001.75,9001.75,9001.75,904000000
2008/4/16,09:52:00,9000.73,9000.73,9000.73,9000.73,592000000
2008/4/16,09:53:00,9000.00,9000.00,9000.00,9000.00,881000000
2008/4/16,09:54:00,9001.38,9001.38,9001.38,9001.38,902000000
2008/4/16,09:55:00,8998.59,8998.59,8998.59,8998.59,734000000
2008/4/16,09:56:00,8997.82,8997.82,8997.82,8997.82,1069000000
2008/4/16,09:57:00,8996.34,8996.34,8996.34,8996.34,655000000
2008/4/16,09:58:00,8993.62,8993.62,8993.62,8993.62,839000000
2008/4/16,09:59:00,8992.22,8992.22,8992.22,8992.22,897000000
2008/4/16,10:00:00,8992.41,8992.41,8992.41,8992.41,689000000
2008/4/16,10:01:00,8990.46,8990.46,8990.46,8990.46,885000000
2008/4/16,10:02:00,8990.53,8990.53,8990.53,8990.53,516000000
2008/4/16,10:03:00,8989.87,8989.87,8989.87,8989.87,707000000
2008/4/16,10:04:00,8989.55,8989.55,8989.55,8989.55,594000000
2008/4/16,10:05:00,8992.28,8992.28,8992.28,8992.28,543000000
2008/4/16,10:06:00,8990.30,8990.30,8990.30,8990.30,669000000
2008/4/16,10:07:00,8990.05,8990.05,8990.05,8990.05,421000000
2008/4/16,10:08:00,8991.58,8991.58,8991.58,8991.58,662000000
2008/4/16,10:09:00,8992.03,8992.03,8992.03,8992.03,501000000
2008/4/16,10:10:00,8990.42,8990.42,8990.42,8990.42,555000000
2008/4/16,10:11:00,8992.97,8992.97,8992.97,8992.97,702000000
2008/4/16,10:12:00,8992.90,8992.90,8992.90,8992.90,438000000
2008/4/16,10:13:00,8996.85,8996.85,8996.85,8996.85,704000000
2008/4/16,10:14:00,9002.72,9002.72,9002.72,9002.72,716000000
2008/4/16,10:15:00,9003.39,9003.39,9003.39,9003.39,567000000
2008/4/16,10:16:00,9008.07,9008.07,9008.07,9008.07,915000000
2008/4/16,10:17:00,9008.29,9008.29,9008.29,9008.29,724000000
2008/4/16,10:18:00,9011.22,9011.22,9011.22,9011.22,888000000
2008/4/16,10:19:00,9013.46,9013.46,9013.46,9013.46,808000000
2008/4/16,10:20:00,9014.27,9014.27,9014.27,9014.27,737000000
2008/4/16,10:21:00,9015.42,9015.42,9015.42,9015.42,1011000000
2008/4/16,10:22:00,9016.66,9016.66,9016.66,9016.66,690000000
2008/4/16,10:23:00,9018.06,9018.06,9018.06,9018.06,1009000000
2008/4/16,10:24:00,9014.83,9014.83,9014.83,9014.83,796000000
2008/4/16,10:25:00,9015.00,9015.00,9015.00,9015.00,654000000
2008/4/16,10:26:00,9012.56,9012.56,9012.56,9012.56,966000000
2008/4/16,10:27:00,9010.47,9010.47,9010.47,9010.47,652000000
2008/4/16,10:28:00,9007.03,9007.03,9007.03,9007.03,935000000
2008/4/16,10:29:00,9001.78,9001.78,9001.78,9001.78,1016000000
2008/4/16,10:30:00,8998.29,8998.29,8998.29,8998.29,893000000
2008/4/16,10:31:00,8994.11,8994.11,8994.11,8994.11,1200000000
2008/4/16,10:32:00,8994.15,8994.15,8994.15,8994.15,689000000
2008/4/16,10:33:00,8992.30,8992.30,8992.30,8992.30,758000000
2008/4/16,10:34:00,8992.88,8992.88,8992.88,8992.88,633000000
2008/4/16,10:35:00,8989.54,8989.54,8989.54,8989.54,538000000
2008/4/16,10:36:00,8989.93,8989.93,8989.93,8989.93,777000000
2008/4/16,10:37:00,8988.79,8988.79,8988.79,8988.79,440000000
2008/4/16,10:38:00,8989.42,8989.42,8989.42,8989.42,624000000
2008/4/16,10:39:00,8990.50,8990.50,8990.50,8990.50,625000000
2008/4/16,10:40:00,8988.85,8988.85,8988.85,8988.85,541000000
2008/4/16,10:41:00,8995.08,8995.08,8995.08,8995.08,669000000
2008/4/16,10:42:00,8993.72,8993.72,8993.72,8993.72,509000000
2008/4/16,10:43:00,8993.79,8993.79,8993.79,8993.79,666000000
2008/4/16,10:44:00,8993.71,8993.71,8993.71,8993.71,488000000
2008/4/16,10:45:00,8992.14,8992.14,8992.14,8992.14,522000000
2008/4/16,10:46:00,8992.41,8992.41,8992.41,8992.41,611000000
2008/4/16,10:47:00,8994.24,8994.24,8994.24,8994.24,483000000
2008/4/16,10:48:00,8995.34,8995.34,8995.34,8995.34,525000000
2008/4/16,10:49:00,8997.66,8997.66,8997.66,8997.66,476000000
2008/4/16,10:50:00,8998.33,8998.33,8998.33,8998.33,483000000
2008/4/16,10:51:00,9001.88,9001.88,9001.88,9001.88,753000000
2008/4/16,10:52:00,9003.23,9003.23,9003.23,9003.23,510000000
2008/4/16,10:53:00,9004.98,9004.98,9004.98,9004.98,698000000
2008/4/16,10:54:00,9008.39,9008.39,9008.39,9008.39,578000000
2008/4/16,10:55:00,9007.31,9007.31,9007.31,9007.31,512000000
2008/4/16,10:56:00,9010.82,9010.82,9010.82,9010.82,625000000
2008/4/16,10:57:00,9011.23,9011.23,9011.23,9011.23,461000000
2008/4/16,10:58:00,9011.50,9011.50,9011.50,9011.50,585000000
2008/4/16,10:59:00,9011.80,9011.80,9011.80,9011.80,491000000
2008/4/16,11:00:00,9012.52,9012.52,9012.52,9012.52,466000000
2008/4/16,11:01:00,9009.33,9009.33,9009.33,9009.33,746000000
2008/4/16,11:02:00,9010.97,9010.97,9010.97,9010.97,502000000
2008/4/16,11:03:00,9010.73,9010.73,9010.73,9010.73,642000000
2008/4/16,11:04:00,9010.55,9010.55,9010.55,9010.55,536000000
2008/4/16,11:05:00,9010.38,9010.38,9010.38,9010.38,501000000
2008/4/16,11:06:00,9009.23,9009.23,9009.23,9009.23,656000000
2008/4/16,11:07:00,9008.56,9008.56,9008.56,9008.56,403000000
2008/4/16,11:08:00,9009.80,9009.80,9009.80,9009.80,542000000
2008/4/16,11:09:00,9010.69,9010.69,9010.69,9010.69,490000000
2008/4/16,11:10:00,9008.64,9008.64,9008.64,9008.64,518000000
2008/4/16,11:11:00,9008.57,9008.57,9008.57,9008.57,512000000
2008/4/16,11:12:00,9008.89,9008.89,9008.89,9008.89,374000000
2008/4/16,11:13:00,9009.42,9009.42,9009.42,9009.42,534000000
2008/4/16,11:14:00,9010.14,9010.14,9010.14,9010.14,420000000
2008/4/16,11:15:00,9011.37,9011.37,9011.37,9011.37,497000000
2008/4/16,11:16:00,9013.18,9013.18,9013.18,9013.18,591000000
2008/4/16,11:17:00,9012.05,9012.05,9012.05,9012.05,396000000
2008/4/16,11:18:00,9013.65,9013.65,9013.65,9013.65,575000000
2008/4/16,11:19:00,9011.75,9011.75,9011.75,9011.75,526000000
2008/4/16,11:20:00,9011.02,9011.02,9011.02,9011.02,516000000
2008/4/16,11:21:00,9013.99,9013.99,9013.99,9013.99,639000000
2008/4/16,11:22:00,9015.01,9015.01,9015.01,9015.01,446000000
2008/4/16,11:23:00,9016.73,9016.73,9016.73,9016.73,733000000
2008/4/16,11:24:00,9020.78,9020.78,9020.78,9020.78,598000000
2008/4/16,11:25:00,9023.09,9023.09,9023.09,9023.09,618000000
2008/4/16,11:26:00,9027.42,9027.42,9027.42,9027.42,998000000
2008/4/16,11:27:00,9030.30,9030.30,9030.30,9030.30,709000000
2008/4/16,11:28:00,9031.93,9031.93,9031.93,9031.93,1002000000
2008/4/16,11:29:00,9030.18,9030.18,9030.18,9030.18,658000000
2008/4/16,11:30:00,9032.25,9032.25,9032.25,9032.25,889000000
2008/4/16,11:31:00,9033.91,9033.91,9033.91,9033.91,922000000
2008/4/16,11:32:00,9034.18,9034.18,9034.18,9034.18,692000000
2008/4/16,11:33:00,9034.23,9034.23,9034.23,9034.23,789000000
2008/4/16,11:34:00,9032.69,9032.69,9032.69,9032.69,621000000
2008/4/16,11:35:00,9029.77,9029.77,9029.77,9029.77,597000000
2008/4/16,11:36:00,9026.02,9026.02,9026.02,9026.02,726000000
2008/4/16,11:37:00,9022.60,9022.60,9022.60,9022.60,463000000
2008/4/16,11:38:00,9020.94,9020.94,9020.94,9020.94,697000000
2008/4/16,11:39:00,9018.20,9018.20,9018.20,9018.20,497000000
2008/4/16,11:40:00,9017.19,9017.19,9017.19,9017.19,484000000
2008/4/16,11:41:00,9015.55,9015.55,9015.55,9015.55,620000000
2008/4/16,11:42:00,9017.49,9017.49,9017.49,9017.49,395000000
2008/4/16,11:43:00,9016.59,9016.59,9016.59,9016.59,562000000
2008/4/16,11:44:00,9019.39,9019.39,9019.39,9019.39,506000000
2008/4/16,11:45:00,9019.24,9019.24,9019.24,9019.24,435000000
2008/4/16,11:46:00,9021.87,9021.87,9021.87,9021.87,555000000
2008/4/16,11:47:00,9020.54,9020.54,9020.54,9020.54,433000000
2008/4/16,11:48:00,9023.16,9023.16,9023.16,9023.16,477000000
2008/4/16,11:49:00,9024.68,9024.68,9024.68,9024.68,408000000
2008/4/16,11:50:00,9023.42,9023.42,9023.42,9023.42,450000000
2008/4/16,11:51:00,9025.32,9025.32,9025.32,9025.32,631000000
2008/4/16,11:52:00,9026.14,9026.14,9026.14,9026.14,401000000
2008/4/16,11:53:00,9024.47,9024.47,9024.47,9024.47,636000000
2008/4/16,11:54:00,9025.72,9025.72,9025.72,9025.72,459000000
2008/4/16,11:55:00,9025.43,9025.43,9025.43,9025.43,575000000
2008/4/16,11:56:00,9027.58,9027.58,9027.58,9027.58,825000000
2008/4/16,11:57:00,9028.46,9028.46,9028.46,9028.46,746000000
2008/4/16,11:58:00,9024.96,9024.96,9024.96,9024.96,792000000
2008/4/16,11:59:00,9025.65,9025.65,9025.65,9025.65,581000000
2008/4/16,12:00:00,9025.53,9025.53,9025.53,9025.53,538000000
2008/4/16,12:01:00,9021.69,9021.69,9021.69,9021.69,776000000
2008/4/16,12:02:00,9018.97,9018.97,9018.97,9018.97,458000000
2008/4/16,12:03:00,9018.76,9018.76,9018.76,9018.76,644000000
2008/4/16,12:04:00,9016.75,9016.75,9016.75,9016.75,510000000
2008/4/16,12:05:00,9014.05,9014.05,9014.05,9014.05,523000000
2008/4/16,12:06:00,9012.99,9012.99,9012.99,9012.99,598000000
2008/4/16,12:07:00,9010.22,9010.22,9010.22,9010.22,487000000
2008/4/16,12:08:00,9008.13,9008.13,9008.13,9008.13,675000000
2008/4/16,12:09:00,9006.78,9006.78,9006.78,9006.78,496000000
2008/4/16,12:10:00,9004.85,9004.85,9004.85,9004.85,476000000
2008/4/16,12:11:00,9004.52,9004.52,9004.52,9004.52,667000000
2008/4/16,12:12:00,9002.74,9002.74,9002.74,9002.74,421000000
2008/4/16,12:13:00,9001.65,9001.65,9001.65,9001.65,624000000
2008/4/16,12:14:00,9002.81,9002.81,9002.81,9002.81,588000000
2008/4/16,12:15:00,9001.60,9001.60,9001.60,9001.60,581000000
2008/4/16,12:16:00,9005.99,9005.99,9005.99,9005.99,629000000
2008/4/16,12:17:00,9006.95,9006.95,9006.95,9006.95,354000000
2008/4/16,12:18:00,9009.24,9009.24,9009.24,9009.24,510000000
2008/4/16,12:19:00,9011.27,9011.27,9011.27,9011.27,421000000
2008/4/16,12:20:00,9012.88,9012.88,9012.88,9012.88,432000000
2008/4/16,12:21:00,9017.59,9017.59,9017.59,9017.59,485000000
2008/4/16,12:22:00,9017.99,9017.99,9017.99,9017.99,373000000
2008/4/16,12:23:00,9018.57,9018.57,9018.57,9018.57,589000000
2008/4/16,12:24:00,9020.42,9020.42,9020.42,9020.42,420000000
2008/4/16,12:25:00,9021.47,9021.47,9021.47,9021.47,651000000
2008/4/16,12:26:00,9021.88,9021.88,9021.88,9021.88,711000000
2008/4/16,12:27:00,9023.89,9023.89,9023.89,9023.89,426000000
2008/4/16,12:28:00,9026.75,9026.75,9026.75,9026.75,763000000
2008/4/16,12:29:00,9027.22,9027.22,9027.22,9027.22,652000000
2008/4/16,12:30:00,9030.31,9030.31,9030.31,9030.31,768000000
2008/4/16,12:31:00,9037.16,9037.16,9037.16,9037.16,820000000
2008/4/16,12:32:00,9037.90,9037.90,9037.90,9037.90,631000000
2008/4/16,12:33:00,9038.99,9038.99,9038.99,9038.99,758000000
2008/4/16,12:34:00,9038.92,9038.92,9038.92,9038.92,569000000
2008/4/16,12:35:00,9039.33,9039.33,9039.33,9039.33,568000000
2008/4/16,12:36:00,9038.61,9038.61,9038.61,9038.61,635000000
2008/4/16,12:37:00,9039.14,9039.14,9039.14,9039.14,464000000
2008/4/16,12:38:00,9039.78,9039.78,9039.78,9039.78,722000000
2008/4/16,12:39:00,9037.71,9037.71,9037.71,9037.71,548000000
2008/4/16,12:40:00,9036.23,9036.23,9036.23,9036.23,479000000
2008/4/16,12:41:00,9035.01,9035.01,9035.01,9035.01,547000000
2008/4/16,12:42:00,9034.39,9034.39,9034.39,9034.39,500000000
2008/4/16,12:43:00,9036.94,9036.94,9036.94,9036.94,636000000
2008/4/16,12:44:00,9035.52,9035.52,9035.52,9035.52,530000000
2008/4/16,12:45:00,9036.51,9036.51,9036.51,9036.51,500000000
2008/4/16,12:46:00,9037.19,9037.19,9037.19,9037.19,611000000
2008/4/16,12:47:00,9038.56,9038.56,9038.56,9038.56,381000000
2008/4/16,12:48:00,9043.48,9043.48,9043.48,9043.48,864000000
2008/4/16,12:49:00,9044.33,9044.33,9044.33,9044.33,662000000
2008/4/16,12:50:00,9044.78,9044.78,9044.78,9044.78,696000000
2008/4/16,12:51:00,9049.77,9049.77,9049.77,9049.77,1039000000
2008/4/16,12:52:00,9051.73,9051.73,9051.73,9051.73,756000000
2008/4/16,12:53:00,9052.14,9052.14,9052.14,9052.14,902000000
2008/4/16,12:54:00,9052.91,9052.91,9052.91,9052.91,739000000
2008/4/16,12:55:00,9057.19,9057.19,9057.19,9057.19,758000000
2008/4/16,12:56:00,9056.11,9056.11,9056.11,9056.11,803000000
2008/4/16,12:57:00,9057.11,9057.11,9057.11,9057.11,683000000
2008/4/16,12:58:00,9058.50,9058.50,9058.50,9058.50,797000000
2008/4/16,12:59:00,9058.06,9058.06,9058.06,9058.06,716000000
2008/4/16,13:00:00,9057.00,9057.00,9057.00,9057.00,670000000
2008/4/16,13:01:00,9053.14,9053.14,9053.14,9053.14,757000000
2008/4/16,13:02:00,9050.21,9050.21,9050.21,9050.21,627000000
2008/4/16,13:03:00,9049.51,9049.51,9049.51,9049.51,725000000
2008/4/16,13:04:00,9046.93,9046.93,9046.93,9046.93,532000000
2008/4/16,13:05:00,9047.85,9047.85,9047.85,9047.85,638000000
2008/4/16,13:06:00,9046.49,9046.49,9046.49,9046.49,637000000
2008/4/16,13:07:00,9051.65,9051.65,9051.65,9051.65,565000000
2008/4/16,13:08:00,9050.57,9050.57,9050.57,9050.57,912000000
2008/4/16,13:09:00,9052.72,9052.72,9052.72,9052.72,801000000
2008/4/16,13:10:00,9054.83,9054.83,9054.83,9054.83,776000000
2008/4/16,13:11:00,9059.33,9059.33,9059.33,9059.33,1135000064
2008/4/16,13:12:00,9059.79,9059.79,9059.79,9059.79,635000000
2008/4/16,13:13:00,9063.26,9063.26,9063.26,9063.26,885000000
2008/4/16,13:14:00,9063.59,9063.59,9063.59,9063.59,721000000
2008/4/16,13:15:00,9063.54,9063.54,9063.54,9063.54,672000000
2008/4/16,13:16:00,9060.87,9060.87,9060.87,9060.87,964000000
2008/4/16,13:17:00,9065.78,9065.78,9065.78,9065.78,750000000
2008/4/16,13:18:00,9065.76,9065.76,9065.76,9065.76,934000000
2008/4/16,13:19:00,9064.29,9064.29,9064.29,9064.29,854000000
2008/4/16,13:20:00,9068.97,9068.97,9068.97,9068.97,847000000
2008/4/16,13:21:00,9067.93,9067.93,9067.93,9067.93,1063000000
2008/4/16,13:22:00,9065.59,9065.59,9065.59,9065.59,731000000
2008/4/16,13:23:00,9067.62,9067.62,9067.62,9067.62,1140000000
2008/4/16,13:24:00,9064.39,9064.39,9064.39,9064.39,1112000000
2008/4/16,13:25:00,9060.17,9060.17,9060.17,9060.17,954000000
2008/4/16,13:26:00,9060.17,9060.17,9060.17,9060.17,0
2008/4/16,13:27:00,9060.17,9060.17,9060.17,9060.17,0
2008/4/16,13:28:00,9060.17,9060.17,9060.17,9060.17,0
2008/4/16,13:29:00,9060.17,9060.17,9060.17,9060.17,0
2008/4/16,13:30:00,9066.04,9066.04,9066.04,9066.04,3444032512
2008/4/17,09:01:00,9185.58,9185.58,9185.58,9185.58,2491065344
2008/4/17,09:02:00,9184.08,9184.08,9184.08,9184.08,2755000064
2008/4/17,09:03:00,9175.38,9175.38,9175.38,9175.38,2918000128
2008/4/17,09:04:00,9163.98,9163.98,9163.98,9163.98,3120999936
2008/4/17,09:05:00,9163.36,9163.36,9163.36,9163.36,2404999936
2008/4/17,09:06:00,9162.96,9162.96,9162.96,9162.96,2950000128
2008/4/17,09:07:00,9155.68,9155.68,9155.68,9155.68,2091000064
2008/4/17,09:08:00,9153.17,9153.17,9153.17,9153.17,1934000000
2008/4/17,09:09:00,9152.61,9152.61,9152.61,9152.61,2048000000
2008/4/17,09:10:00,9148.20,9148.20,9148.20,9148.20,1587000064
2008/4/17,09:11:00,9150.85,9150.85,9150.85,9150.85,1940999936
2008/4/17,09:12:00,9183.11,9183.11,9183.11,9183.11,2724000000
2008/4/17,09:13:00,9192.69,9192.69,9192.69,9192.69,2708999936
2008/4/17,09:14:00,9194.86,9194.86,9194.86,9194.86,2127000064
2008/4/17,09:15:00,9187.65,9187.65,9187.65,9187.65,1799000064
2008/4/17,09:16:00,9181.19,9181.19,9181.19,9181.19,2143000064
2008/4/17,09:17:00,9167.42,9167.42,9167.42,9167.42,1536000000
2008/4/17,09:18:00,9157.02,9157.02,9157.02,9157.02,1564000000
2008/4/17,09:19:00,9150.97,9150.97,9150.97,9150.97,1436999936
2008/4/17,09:20:00,9141.86,9141.86,9141.86,9141.86,1202000000
2008/4/17,09:21:00,9137.66,9137.66,9137.66,9137.66,1652000000
2008/4/17,09:22:00,9131.71,9131.71,9131.71,9131.71,1228000000
2008/4/17,09:23:00,9128.06,9128.06,9128.06,9128.06,1336999936
2008/4/17,09:24:00,9124.96,9124.96,9124.96,9124.96,1280999936
2008/4/17,09:25:00,9122.28,9122.28,9122.28,9122.28,1030000000
2008/4/17,09:26:00,9119.48,9119.48,9119.48,9119.48,1380999936
2008/4/17,09:27:00,9121.20,9121.20,9121.20,9121.20,1019000000
2008/4/17,09:28:00,9126.97,9126.97,9126.97,9126.97,1094000000
2008/4/17,09:29:00,9134.56,9134.56,9134.56,9134.56,1318000000
2008/4/17,09:30:00,9141.37,9141.37,9141.37,9141.37,1136000000
2008/4/17,09:31:00,9144.93,9144.93,9144.93,9144.93,1512999936
2008/4/17,09:32:00,9146.91,9146.91,9146.91,9146.91,914000000
2008/4/17,09:33:00,9147.85,9147.85,9147.85,9147.85,1057000000
2008/4/17,09:34:00,9146.12,9146.12,9146.12,9146.12,1043000000
2008/4/17,09:35:00,9146.14,9146.14,9146.14,9146.14,752000000
2008/4/17,09:36:00,9137.27,9137.27,9137.27,9137.27,1219000064
2008/4/17,09:37:00,9133.57,9133.57,9133.57,9133.57,875000000
2008/4/17,09:38:00,9131.95,9131.95,9131.95,9131.95,1151000064
2008/4/17,09:39:00,9127.22,9127.22,9127.22,9127.22,1066000000
2008/4/17,09:40:00,9125.85,9125.85,9125.85,9125.85,840000000
2008/4/17,09:41:00,9125.10,9125.10,9125.10,9125.10,1150000000
2008/4/17,09:42:00,9126.89,9126.89,9126.89,9126.89,796000000
2008/4/17,09:43:00,9133.82,9133.82,9133.82,9133.82,1020000000
2008/4/17,09:44:00,9137.63,9137.63,9137.63,9137.63,1041000000
2008/4/17,09:45:00,9141.08,9141.08,9141.08,9141.08,1003000000
2008/4/17,09:46:00,9146.00,9146.00,9146.00,9146.00,1126000000
2008/4/17,09:47:00,9147.58,9147.58,9147.58,9147.58,695000000
2008/4/17,09:48:00,9149.40,9149.40,9149.40,9149.40,982000000
2008/4/17,09:49:00,9149.95,9149.95,9149.95,9149.95,945000000
2008/4/17,09:50:00,9152.09,9152.09,9152.09,9152.09,750000000
2008/4/17,09:51:00,9151.93,9151.93,9151.93,9151.93,1062000000
2008/4/17,09:52:00,9152.67,9152.67,9152.67,9152.67,771000000
2008/4/17,09:53:00,9151.84,9151.84,9151.84,9151.84,804000000
2008/4/17,09:54:00,9153.26,9153.26,9153.26,9153.26,711000000
2008/4/17,09:55:00,9152.19,9152.19,9152.19,9152.19,560000000
2008/4/17,09:56:00,9150.30,9150.30,9150.30,9150.30,841000000
2008/4/17,09:57:00,9150.30,9150.30,9150.30,9150.30,611000000
2008/4/17,09:58:00,9149.13,9149.13,9149.13,9149.13,874000000
2008/4/17,09:59:00,9146.12,9146.12,9146.12,9146.12,717000000
2008/4/17,10:00:00,9146.20,9146.20,9146.20,9146.20,594000000
2008/4/17,10:01:00,9143.33,9143.33,9143.33,9143.33,925000000
2008/4/17,10:02:00,9140.40,9140.40,9140.40,9140.40,619000000
2008/4/17,10:03:00,9134.88,9134.88,9134.88,9134.88,1007000000
2008/4/17,10:04:00,9130.03,9130.03,9130.03,9130.03,1068000000
2008/4/17,10:05:00,9127.66,9127.66,9127.66,9127.66,747000000
2008/4/17,10:06:00,9129.00,9129.00,9129.00,9129.00,965000000
2008/4/17,10:07:00,9127.15,9127.15,9127.15,9127.15,653000000
2008/4/17,10:08:00,9124.78,9124.78,9124.78,9124.78,684000000
2008/4/17,10:09:00,9123.63,9123.63,9123.63,9123.63,649000000
2008/4/17,10:10:00,9125.92,9125.92,9125.92,9125.92,632000000
2008/4/17,10:11:00,9122.11,9122.11,9122.11,9122.11,835000000
2008/4/17,10:12:00,9119.14,9119.14,9119.14,9119.14,600000000
2008/4/17,10:13:00,9119.43,9119.43,9119.43,9119.43,835000000
2008/4/17,10:14:00,9114.46,9114.46,9114.46,9114.46,1044000000
2008/4/17,10:15:00,9109.89,9109.89,9109.89,9109.89,965000000
2008/4/17,10:16:00,9103.41,9103.41,9103.41,9103.41,1379000064
2008/4/17,10:17:00,9097.71,9097.71,9097.71,9097.71,939000000
2008/4/17,10:18:00,9095.71,9095.71,9095.71,9095.71,1300999936
2008/4/17,10:19:00,9095.08,9095.08,9095.08,9095.08,960000000
2008/4/17,10:20:00,9097.08,9097.08,9097.08,9097.08,770000000
2008/4/17,10:21:00,9099.29,9099.29,9099.29,9099.29,1004000000
2008/4/17,10:22:00,9106.71,9106.71,9106.71,9106.71,788000000
2008/4/17,10:23:00,9113.87,9113.87,9113.87,9113.87,1000000000
2008/4/17,10:24:00,9115.78,9115.78,9115.78,9115.78,684000000
2008/4/17,10:25:00,9118.68,9118.68,9118.68,9118.68,445000000
2008/4/17,10:26:00,9119.85,9119.85,9119.85,9119.85,725000000
2008/4/17,10:27:00,9119.66,9119.66,9119.66,9119.66,526000000
2008/4/17,10:28:00,9119.30,9119.30,9119.30,9119.30,713000000
2008/4/17,10:29:00,9118.68,9118.68,9118.68,9118.68,529000000
2008/4/17,10:30:00,9119.10,9119.10,9119.10,9119.10,421000000
2008/4/17,10:31:00,9118.72,9118.72,9118.72,9118.72,625000000
2008/4/17,10:32:00,9122.26,9122.26,9122.26,9122.26,387000000
2008/4/17,10:33:00,9121.92,9121.92,9121.92,9121.92,515000000
2008/4/17,10:34:00,9123.01,9123.01,9123.01,9123.01,541000000
2008/4/17,10:35:00,9125.85,9125.85,9125.85,9125.85,482000000
2008/4/17,10:36:00,9126.15,9126.15,9126.15,9126.15,665000000
2008/4/17,10:37:00,9129.27,9129.27,9129.27,9129.27,452000000
2008/4/17,10:38:00,9131.03,9131.03,9131.03,9131.03,607000000
2008/4/17,10:39:00,9130.87,9130.87,9130.87,9130.87,655000000
2008/4/17,10:40:00,9131.31,9131.31,9131.31,9131.31,580000000
2008/4/17,10:41:00,9133.07,9133.07,9133.07,9133.07,725000000
2008/4/17,10:42:00,9129.34,9129.34,9129.34,9129.34,508000000
2008/4/17,10:43:00,9129.49,9129.49,9129.49,9129.49,564000000
2008/4/17,10:44:00,9127.13,9127.13,9127.13,9127.13,597000000
2008/4/17,10:45:00,9125.74,9125.74,9125.74,9125.74,443000000
2008/4/17,10:46:00,9132.09,9132.09,9132.09,9132.09,608000000
2008/4/17,10:47:00,9130.59,9130.59,9130.59,9130.59,355000000
2008/4/17,10:48:00,9131.94,9131.94,9131.94,9131.94,611000000
2008/4/17,10:49:00,9134.42,9134.42,9134.42,9134.42,625000000
2008/4/17,10:50:00,9133.98,9133.98,9133.98,9133.98,603000000
2008/4/17,10:51:00,9134.53,9134.53,9134.53,9134.53,718000000
2008/4/17,10:52:00,9137.21,9137.21,9137.21,9137.21,559000000
2008/4/17,10:53:00,9136.82,9136.82,9136.82,9136.82,697000000
2008/4/17,10:54:00,9138.57,9138.57,9138.57,9138.57,774000000
2008/4/17,10:55:00,9140.68,9140.68,9140.68,9140.68,799000000
2008/4/17,10:56:00,9142.34,9142.34,9142.34,9142.34,1046000000
2008/4/17,10:57:00,9145.31,9145.31,9145.31,9145.31,609000000
2008/4/17,10:58:00,9144.59,9144.59,9144.59,9144.59,703000000
2008/4/17,10:59:00,9146.45,9146.45,9146.45,9146.45,602000000
2008/4/17,11:00:00,9144.79,9144.79,9144.79,9144.79,558000000
2008/4/17,11:01:00,9144.97,9144.97,9144.97,9144.97,671000000
2008/4/17,11:02:00,9143.15,9143.15,9143.15,9143.15,512000000
2008/4/17,11:03:00,9144.14,9144.14,9144.14,9144.14,709000000
2008/4/17,11:04:00,9140.69,9140.69,9140.69,9140.69,567000000
2008/4/17,11:05:00,9140.08,9140.08,9140.08,9140.08,473000000
2008/4/17,11:06:00,9140.86,9140.86,9140.86,9140.86,599000000
2008/4/17,11:07:00,9137.87,9137.87,9137.87,9137.87,553000000
2008/4/17,11:08:00,9134.96,9134.96,9134.96,9134.96,723000000
2008/4/17,11:09:00,9134.29,9134.29,9134.29,9134.29,614000000
2008/4/17,11:10:00,9134.66,9134.66,9134.66,9134.66,518000000
2008/4/17,11:11:00,9134.44,9134.44,9134.44,9134.44,756000000
2008/4/17,11:12:00,9135.62,9135.62,9135.62,9135.62,499000000
2008/4/17,11:13:00,9140.64,9140.64,9140.64,9140.64,734000000
2008/4/17,11:14:00,9142.49,9142.49,9142.49,9142.49,674000000
2008/4/17,11:15:00,9147.45,9147.45,9147.45,9147.45,525000000
2008/4/17,11:16:00,9148.42,9148.42,9148.42,9148.42,683000000
2008/4/17,11:17:00,9150.20,9150.20,9150.20,9150.20,542000000
2008/4/17,11:18:00,9151.64,9151.64,9151.64,9151.64,735000000
2008/4/17,11:19:00,9151.61,9151.61,9151.61,9151.61,686000000
2008/4/17,11:20:00,9154.34,9154.34,9154.34,9154.34,619000000
2008/4/17,11:21:00,9156.86,9156.86,9156.86,9156.86,989000000
2008/4/17,11:22:00,9158.93,9158.93,9158.93,9158.93,575000000
2008/4/17,11:23:00,9161.08,9161.08,9161.08,9161.08,809000000
2008/4/17,11:24:00,9161.90,9161.90,9161.90,9161.90,575000000
2008/4/17,11:25:00,9162.06,9162.06,9162.06,9162.06,628000000
2008/4/17,11:26:00,9157.73,9157.73,9157.73,9157.73,981000000
2008/4/17,11:27:00,9155.84,9155.84,9155.84,9155.84,489000000
2008/4/17,11:28:00,9155.37,9155.37,9155.37,9155.37,694000000
2008/4/17,11:29:00,9151.52,9151.52,9151.52,9151.52,694000000
2008/4/17,11:30:00,9150.85,9150.85,9150.85,9150.85,514000000
2008/4/17,11:31:00,9147.93,9147.93,9147.93,9147.93,603000000
2008/4/17,11:32:00,9148.37,9148.37,9148.37,9148.37,457000000
2008/4/17,11:33:00,9147.63,9147.63,9147.63,9147.63,592000000
2008/4/17,11:34:00,9149.09,9149.09,9149.09,9149.09,470000000
2008/4/17,11:35:00,9148.66,9148.66,9148.66,9148.66,563000000
2008/4/17,11:36:00,9150.33,9150.33,9150.33,9150.33,677000000
2008/4/17,11:37:00,9149.68,9149.68,9149.68,9149.68,365000000
2008/4/17,11:38:00,9150.93,9150.93,9150.93,9150.93,601000000
2008/4/17,11:39:00,9151.70,9151.70,9151.70,9151.70,397000000
2008/4/17,11:40:00,9149.92,9149.92,9149.92,9149.92,380000000
2008/4/17,11:41:00,9150.23,9150.23,9150.23,9150.23,602000000
2008/4/17,11:42:00,9150.41,9150.41,9150.41,9150.41,409000000
2008/4/17,11:43:00,9151.30,9151.30,9151.30,9151.30,586000000
2008/4/17,11:44:00,9150.18,9150.18,9150.18,9150.18,505000000
2008/4/17,11:45:00,9150.98,9150.98,9150.98,9150.98,542000000
2008/4/17,11:46:00,9153.85,9153.85,9153.85,9153.85,614000000
2008/4/17,11:47:00,9150.55,9150.55,9150.55,9150.55,394000000
2008/4/17,11:48:00,9152.06,9152.06,9152.06,9152.06,638000000
2008/4/17,11:49:00,9152.84,9152.84,9152.84,9152.84,446000000
2008/4/17,11:50:00,9151.48,9151.48,9151.48,9151.48,565000000
2008/4/17,11:51:00,9150.45,9150.45,9150.45,9150.45,592000000
2008/4/17,11:52:00,9149.59,9149.59,9149.59,9149.59,495000000
2008/4/17,11:53:00,9148.52,9148.52,9148.52,9148.52,856000000
2008/4/17,11:54:00,9146.37,9146.37,9146.37,9146.37,713000000
2008/4/17,11:55:00,9141.49,9141.49,9141.49,9141.49,961000000
2008/4/17,11:56:00,9136.20,9136.20,9136.20,9136.20,1029000000
2008/4/17,11:57:00,9134.44,9134.44,9134.44,9134.44,1010000000
2008/4/17,11:58:00,9130.86,9130.86,9130.86,9130.86,1119000064
2008/4/17,11:59:00,9130.62,9130.62,9130.62,9130.62,887000000
2008/4/17,12:00:00,9128.36,9128.36,9128.36,9128.36,709000000
2008/4/17,12:01:00,9126.25,9126.25,9126.25,9126.25,780000000
2008/4/17,12:02:00,9126.64,9126.64,9126.64,9126.64,629000000
2008/4/17,12:03:00,9129.02,9129.02,9129.02,9129.02,807000000
2008/4/17,12:04:00,9127.58,9127.58,9127.58,9127.58,492000000
2008/4/17,12:05:00,9125.58,9125.58,9125.58,9125.58,493000000
2008/4/17,12:06:00,9125.01,9125.01,9125.01,9125.01,595000000
2008/4/17,12:07:00,9123.54,9123.54,9123.54,9123.54,531000000
2008/4/17,12:08:00,9121.95,9121.95,9121.95,9121.95,664000000
2008/4/17,12:09:00,9118.06,9118.06,9118.06,9118.06,619000000
2008/4/17,12:10:00,9116.87,9116.87,9116.87,9116.87,696000000
2008/4/17,12:11:00,9116.80,9116.80,9116.80,9116.80,847000000
2008/4/17,12:12:00,9119.03,9119.03,9119.03,9119.03,509000000
2008/4/17,12:13:00,9114.77,9114.77,9114.77,9114.77,634000000
2008/4/17,12:14:00,9115.29,9115.29,9115.29,9115.29,598000000
2008/4/17,12:15:00,9114.23,9114.23,9114.23,9114.23,659000000
2008/4/17,12:16:00,9111.87,9111.87,9111.87,9111.87,776000000
2008/4/17,12:17:00,9110.97,9110.97,9110.97,9110.97,570000000
2008/4/17,12:18:00,9108.70,9108.70,9108.70,9108.70,694000000
2008/4/17,12:19:00,9107.23,9107.23,9107.23,9107.23,558000000
2008/4/17,12:20:00,9108.76,9108.76,9108.76,9108.76,515000000
2008/4/17,12:21:00,9108.05,9108.05,9108.05,9108.05,666000000
2008/4/17,12:22:00,9106.21,9106.21,9106.21,9106.21,466000000
2008/4/17,12:23:00,9109.32,9109.32,9109.32,9109.32,555000000
2008/4/17,12:24:00,9110.52,9110.52,9110.52,9110.52,521000000
2008/4/17,12:25:00,9111.69,9111.69,9111.69,9111.69,451000000
2008/4/17,12:26:00,9112.68,9112.68,9112.68,9112.68,531000000
2008/4/17,12:27:00,9113.53,9113.53,9113.53,9113.53,392000000
2008/4/17,12:28:00,9115.08,9115.08,9115.08,9115.08,516000000
2008/4/17,12:29:00,9116.40,9116.40,9116.40,9116.40,429000000
2008/4/17,12:30:00,9117.58,9117.58,9117.58,9117.58,464000000
2008/4/17,12:31:00,9118.03,9118.03,9118.03,9118.03,636000000
2008/4/17,12:32:00,9117.41,9117.41,9117.41,9117.41,402000000
2008/4/17,12:33:00,9118.09,9118.09,9118.09,9118.09,625000000
2008/4/17,12:34:00,9116.71,9116.71,9116.71,9116.71,441000000
2008/4/17,12:35:00,9117.65,9117.65,9117.65,9117.65,439000000
2008/4/17,12:36:00,9116.20,9116.20,9116.20,9116.20,550000000
2008/4/17,12:37:00,9115.57,9115.57,9115.57,9115.57,442000000
2008/4/17,12:38:00,9113.55,9113.55,9113.55,9113.55,733000000
2008/4/17,12:39:00,9111.70,9111.70,9111.70,9111.70,590000000
2008/4/17,12:40:00,9108.60,9108.60,9108.60,9108.60,582000000
2008/4/17,12:41:00,9104.71,9104.71,9104.71,9104.71,781000000
2008/4/17,12:42:00,9100.96,9100.96,9100.96,9100.96,620000000
2008/4/17,12:43:00,9096.29,9096.29,9096.29,9096.29,1080999936
2008/4/17,12:44:00,9089.93,9089.93,9089.93,9089.93,999000000
2008/4/17,12:45:00,9086.17,9086.17,9086.17,9086.17,990000000
2008/4/17,12:46:00,9078.00,9078.00,9078.00,9078.00,1090000000
2008/4/17,12:47:00,9073.83,9073.83,9073.83,9073.83,812000000
2008/4/17,12:48:00,9067.78,9067.78,9067.78,9067.78,1130000000
2008/4/17,12:49:00,9064.39,9064.39,9064.39,9064.39,1007000000
2008/4/17,12:50:00,9064.58,9064.58,9064.58,9064.58,1120000000
2008/4/17,12:51:00,9063.69,9063.69,9063.69,9063.69,1331000064
2008/4/17,12:52:00,9064.05,9064.05,9064.05,9064.05,1029000000
2008/4/17,12:53:00,9064.90,9064.90,9064.90,9064.90,1041000000
2008/4/17,12:54:00,9067.02,9067.02,9067.02,9067.02,725000000
2008/4/17,12:55:00,9069.19,9069.19,9069.19,9069.19,723000000
2008/4/17,12:56:00,9078.26,9078.26,9078.26,9078.26,844000000
2008/4/17,12:57:00,9082.35,9082.35,9082.35,9082.35,623000000
2008/4/17,12:58:00,9084.10,9084.10,9084.10,9084.10,722000000
2008/4/17,12:59:00,9090.03,9090.03,9090.03,9090.03,620000000
2008/4/17,13:00:00,9093.09,9093.09,9093.09,9093.09,548000000
2008/4/17,13:01:00,9094.96,9094.96,9094.96,9094.96,683000000
2008/4/17,13:02:00,9094.66,9094.66,9094.66,9094.66,422000000
2008/4/17,13:03:00,9093.62,9093.62,9093.62,9093.62,572000000
2008/4/17,13:04:00,9092.76,9092.76,9092.76,9092.76,501000000
2008/4/17,13:05:00,9090.25,9090.25,9090.25,9090.25,565000000
2008/4/17,13:06:00,9089.08,9089.08,9089.08,9089.08,821000000
2008/4/17,13:07:00,9086.06,9086.06,9086.06,9086.06,466000000
2008/4/17,13:08:00,9084.30,9084.30,9084.30,9084.30,690000000
2008/4/17,13:09:00,9080.94,9080.94,9080.94,9080.94,567000000
2008/4/17,13:10:00,9080.74,9080.74,9080.74,9080.74,576000000
2008/4/17,13:11:00,9078.52,9078.52,9078.52,9078.52,772000000
2008/4/17,13:12:00,9080.99,9080.99,9080.99,9080.99,565000000
2008/4/17,13:13:00,9079.03,9079.03,9079.03,9079.03,888000000
2008/4/17,13:14:00,9079.88,9079.88,9079.88,9079.88,621000000
2008/4/17,13:15:00,9080.54,9080.54,9080.54,9080.54,628000000
2008/4/17,13:16:00,9082.71,9082.71,9082.71,9082.71,902000000
2008/4/17,13:17:00,9083.07,9083.07,9083.07,9083.07,598000000
2008/4/17,13:18:00,9085.95,9085.95,9085.95,9085.95,781000000
2008/4/17,13:19:00,9086.84,9086.84,9086.84,9086.84,668000000
2008/4/17,13:20:00,9088.21,9088.21,9088.21,9088.21,633000000
2008/4/17,13:21:00,9088.85,9088.85,9088.85,9088.85,953000000
2008/4/17,13:22:00,9087.38,9087.38,9087.38,9087.38,673000000
2008/4/17,13:23:00,9087.83,9087.83,9087.83,9087.83,808000000
2008/4/17,13:24:00,9084.92,9084.92,9084.92,9084.92,784000000
2008/4/17,13:25:00,9083.51,9083.51,9083.51,9083.51,819000000
2008/4/17,13:26:00,9083.51,9083.51,9083.51,9083.51,0
2008/4/17,13:27:00,9083.51,9083.51,9083.51,9083.51,0
2008/4/17,13:28:00,9083.51,9083.51,9083.51,9083.51,0
2008/4/17,13:29:00,9083.51,9083.51,9083.51,9083.51,0
2008/4/17,13:30:00,9090.43,9090.43,9090.43,9090.43,4207032832
2008/4/18,09:01:00,9092.93,9092.93,9092.93,9092.93,595032576
2008/4/18,09:02:00,9101.84,9101.84,9101.84,9101.84,1190000000
2008/4/18,09:03:00,9105.60,9105.60,9105.60,9105.60,1164999936
2008/4/18,09:04:00,9100.48,9100.48,9100.48,9100.48,1376000000
2008/4/18,09:05:00,9093.79,9093.79,9093.79,9093.79,964000000
2008/4/18,09:06:00,9090.49,9090.49,9090.49,9090.49,1555000064
2008/4/18,09:07:00,9089.17,9089.17,9089.17,9089.17,1098000000
2008/4/18,09:08:00,9089.10,9089.10,9089.10,9089.10,1195000064
2008/4/18,09:09:00,9083.29,9083.29,9083.29,9083.29,1270000000
2008/4/18,09:10:00,9080.71,9080.71,9080.71,9080.71,816000000
2008/4/18,09:11:00,9077.96,9077.96,9077.96,9077.96,1252999936
2008/4/18,09:12:00,9074.75,9074.75,9074.75,9074.75,838000000
2008/4/18,09:13:00,9073.37,9073.37,9073.37,9073.37,980000000
2008/4/18,09:14:00,9072.47,9072.47,9072.47,9072.47,1000000000
2008/4/18,09:15:00,9074.19,9074.19,9074.19,9074.19,800000000
2008/4/18,09:16:00,9075.53,9075.53,9075.53,9075.53,1110000000
2008/4/18,09:17:00,9078.87,9078.87,9078.87,9078.87,741000000
2008/4/18,09:18:00,9083.08,9083.08,9083.08,9083.08,992000000
2008/4/18,09:19:00,9087.09,9087.09,9087.09,9087.09,1179000064
2008/4/18,09:20:00,9093.07,9093.07,9093.07,9093.07,1006000000
2008/4/18,09:21:00,9100.23,9100.23,9100.23,9100.23,1412999936
2008/4/18,09:22:00,9104.41,9104.41,9104.41,9104.41,1024000000
2008/4/18,09:23:00,9105.73,9105.73,9105.73,9105.73,1172999936
2008/4/18,09:24:00,9107.49,9107.49,9107.49,9107.49,1143000064
2008/4/18,09:25:00,9107.38,9107.38,9107.38,9107.38,973000000
2008/4/18,09:26:00,9106.71,9106.71,9106.71,9106.71,1382000000
2008/4/18,09:27:00,9104.03,9104.03,9104.03,9104.03,931000000
2008/4/18,09:28:00,9101.05,9101.05,9101.05,9101.05,1012000000
2008/4/18,09:29:00,9098.25,9098.25,9098.25,9098.25,989000000
2008/4/18,09:30:00,9097.67,9097.67,9097.67,9097.67,829000000
2008/4/18,09:31:00,9093.88,9093.88,9093.88,9093.88,930000000
2008/4/18,09:32:00,9092.61,9092.61,9092.61,9092.61,656000000
2008/4/18,09:33:00,9092.29,9092.29,9092.29,9092.29,718000000
2008/4/18,09:34:00,9087.77,9087.77,9087.77,9087.77,797000000
2008/4/18,09:35:00,9086.76,9086.76,9086.76,9086.76,557000000
2008/4/18,09:36:00,9085.17,9085.17,9085.17,9085.17,966000000
2008/4/18,09:37:00,9084.96,9084.96,9084.96,9084.96,535000000
2008/4/18,09:38:00,9084.87,9084.87,9084.87,9084.87,762000000
2008/4/18,09:39:00,9089.11,9089.11,9089.11,9089.11,926000000
2008/4/18,09:40:00,9091.40,9091.40,9091.40,9091.40,958000000
2008/4/18,09:41:00,9096.23,9096.23,9096.23,9096.23,1000000000
2008/4/18,09:42:00,9100.63,9100.63,9100.63,9100.63,731000000
2008/4/18,09:43:00,9102.46,9102.46,9102.46,9102.46,995000000
2008/4/18,09:44:00,9107.38,9107.38,9107.38,9107.38,1062000000
2008/4/18,09:45:00,9112.91,9112.91,9112.91,9112.91,1021000000
2008/4/18,09:46:00,9116.33,9116.33,9116.33,9116.33,1428000000
2008/4/18,09:47:00,9117.70,9117.70,9117.70,9117.70,1036000000
2008/4/18,09:48:00,9121.25,9121.25,9121.25,9121.25,1154000000
2008/4/18,09:49:00,9119.92,9119.92,9119.92,9119.92,1086000000
2008/4/18,09:50:00,9123.07,9123.07,9123.07,9123.07,783000000
2008/4/18,09:51:00,9122.20,9122.20,9122.20,9122.20,1047000000
2008/4/18,09:52:00,9120.77,9120.77,9120.77,9120.77,705000000
2008/4/18,09:53:00,9119.16,9119.16,9119.16,9119.16,811000000
2008/4/18,09:54:00,9118.19,9118.19,9118.19,9118.19,739000000
2008/4/18,09:55:00,9115.45,9115.45,9115.45,9115.45,629000000
2008/4/18,09:56:00,9114.09,9114.09,9114.09,9114.09,829000000
2008/4/18,09:57:00,9113.37,9113.37,9113.37,9113.37,474000000
2008/4/18,09:58:00,9113.52,9113.52,9113.52,9113.52,610000000
2008/4/18,09:59:00,9110.15,9110.15,9110.15,9110.15,628000000
2008/4/18,10:00:00,9110.82,9110.82,9110.82,9110.82,512000000
2008/4/18,10:01:00,9109.31,9109.31,9109.31,9109.31,771000000
2008/4/18,10:02:00,9105.26,9105.26,9105.26,9105.26,502000000
2008/4/18,10:03:00,9104.08,9104.08,9104.08,9104.08,561000000
2008/4/18,10:04:00,9102.94,9102.94,9102.94,9102.94,636000000
2008/4/18,10:05:00,9102.05,9102.05,9102.05,9102.05,526000000
2008/4/18,10:06:00,9099.99,9099.99,9099.99,9099.99,782000000
2008/4/18,10:07:00,9099.12,9099.12,9099.12,9099.12,484000000
2008/4/18,10:08:00,9097.63,9097.63,9097.63,9097.63,718000000
2008/4/18,10:09:00,9096.33,9096.33,9096.33,9096.33,525000000
2008/4/18,10:10:00,9097.57,9097.57,9097.57,9097.57,531000000
2008/4/18,10:11:00,9093.62,9093.62,9093.62,9093.62,700000000
2008/4/18,10:12:00,9093.75,9093.75,9093.75,9093.75,500000000
2008/4/18,10:13:00,9090.23,9090.23,9090.23,9090.23,585000000
2008/4/18,10:14:00,9091.11,9091.11,9091.11,9091.11,627000000
2008/4/18,10:15:00,9090.24,9090.24,9090.24,9090.24,541000000
2008/4/18,10:16:00,9088.79,9088.79,9088.79,9088.79,746000000
2008/4/18,10:17:00,9087.66,9087.66,9087.66,9087.66,520000000
2008/4/18,10:18:00,9088.53,9088.53,9088.53,9088.53,680000000
2008/4/18,10:19:00,9086.74,9086.74,9086.74,9086.74,598000000
2008/4/18,10:20:00,9087.95,9087.95,9087.95,9087.95,499000000
2008/4/18,10:21:00,9086.58,9086.58,9086.58,9086.58,547000000
2008/4/18,10:22:00,9083.93,9083.93,9083.93,9083.93,402000000
2008/4/18,10:23:00,9082.75,9082.75,9082.75,9082.75,535000000
2008/4/18,10:24:00,9078.84,9078.84,9078.84,9078.84,613000000
2008/4/18,10:25:00,9075.66,9075.66,9075.66,9075.66,580000000
2008/4/18,10:26:00,9070.94,9070.94,9070.94,9070.94,899000000
2008/4/18,10:27:00,9067.98,9067.98,9067.98,9067.98,653000000
2008/4/18,10:28:00,9066.04,9066.04,9066.04,9066.04,849000000
2008/4/18,10:29:00,9063.22,9063.22,9063.22,9063.22,713000000
2008/4/18,10:30:00,9066.18,9066.18,9066.18,9066.18,639000000
2008/4/18,10:31:00,9068.43,9068.43,9068.43,9068.43,626000000
2008/4/18,10:32:00,9067.75,9067.75,9067.75,9067.75,423000000
2008/4/18,10:33:00,9068.47,9068.47,9068.47,9068.47,543000000
2008/4/18,10:34:00,9067.62,9067.62,9067.62,9067.62,379000000
2008/4/18,10:35:00,9069.55,9069.55,9069.55,9069.55,358000000
2008/4/18,10:36:00,9068.45,9068.45,9068.45,9068.45,458000000
2008/4/18,10:37:00,9068.08,9068.08,9068.08,9068.08,288000000
2008/4/18,10:38:00,9069.85,9069.85,9069.85,9069.85,528000000
2008/4/18,10:39:00,9069.68,9069.68,9069.68,9069.68,447000000
2008/4/18,10:40:00,9069.33,9069.33,9069.33,9069.33,522000000
2008/4/18,10:41:00,9069.89,9069.89,9069.89,9069.89,628000000
2008/4/18,10:42:00,9069.86,9069.86,9069.86,9069.86,570000000
2008/4/18,10:43:00,9069.83,9069.83,9069.83,9069.83,590000000
2008/4/18,10:44:00,9068.36,9068.36,9068.36,9068.36,513000000
2008/4/18,10:45:00,9067.03,9067.03,9067.03,9067.03,373000000
2008/4/18,10:46:00,9067.74,9067.74,9067.74,9067.74,569000000
2008/4/18,10:47:00,9066.36,9066.36,9066.36,9066.36,323000000
2008/4/18,10:48:00,9063.96,9063.96,9063.96,9063.96,485000000
2008/4/18,10:49:00,9064.60,9064.60,9064.60,9064.60,350000000
2008/4/18,10:50:00,9063.37,9063.37,9063.37,9063.37,426000000
2008/4/18,10:51:00,9063.37,9063.37,9063.37,9063.37,544000000
2008/4/18,10:52:00,9060.87,9060.87,9060.87,9060.87,352000000
2008/4/18,10:53:00,9057.88,9057.88,9057.88,9057.88,529000000
2008/4/18,10:54:00,9054.93,9054.93,9054.93,9054.93,494000000
2008/4/18,10:55:00,9050.20,9050.20,9050.20,9050.20,665000000
2008/4/18,10:56:00,9046.15,9046.15,9046.15,9046.15,926000000
2008/4/18,10:57:00,9043.88,9043.88,9043.88,9043.88,726000000
2008/4/18,10:58:00,9036.32,9036.32,9036.32,9036.32,951000000
2008/4/18,10:59:00,9031.19,9031.19,9031.19,9031.19,689000000
2008/4/18,11:00:00,9027.71,9027.71,9027.71,9027.71,771000000
2008/4/18,11:01:00,9027.28,9027.28,9027.28,9027.28,1090000000
2008/4/18,11:02:00,9025.01,9025.01,9025.01,9025.01,546000000
2008/4/18,11:03:00,9026.67,9026.67,9026.67,9026.67,701000000
2008/4/18,11:04:00,9025.76,9025.76,9025.76,9025.76,615000000
2008/4/18,11:05:00,9029.24,9029.24,9029.24,9029.24,506000000
2008/4/18,11:06:00,9033.56,9033.56,9033.56,9033.56,798000000
2008/4/18,11:07:00,9040.09,9040.09,9040.09,9040.09,542000000
2008/4/18,11:08:00,9042.67,9042.67,9042.67,9042.67,654000000
2008/4/18,11:09:00,9043.52,9043.52,9043.52,9043.52,546000000
2008/4/18,11:10:00,9044.09,9044.09,9044.09,9044.09,538000000
2008/4/18,11:11:00,9042.32,9042.32,9042.32,9042.32,649000000
2008/4/18,11:12:00,9039.66,9039.66,9039.66,9039.66,404000000
2008/4/18,11:13:00,9041.08,9041.08,9041.08,9041.08,482000000
2008/4/18,11:14:00,9038.81,9038.81,9038.81,9038.81,358000000
2008/4/18,11:15:00,9038.06,9038.06,9038.06,9038.06,288000000
2008/4/18,11:16:00,9037.59,9037.59,9037.59,9037.59,424000000
2008/4/18,11:17:00,9040.11,9040.11,9040.11,9040.11,239000000
2008/4/18,11:18:00,9041.13,9041.13,9041.13,9041.13,519000000
2008/4/18,11:19:00,9042.76,9042.76,9042.76,9042.76,451000000
2008/4/18,11:20:00,9043.67,9043.67,9043.67,9043.67,469000000
2008/4/18,11:21:00,9047.07,9047.07,9047.07,9047.07,419000000
2008/4/18,11:22:00,9048.21,9048.21,9048.21,9048.21,350000000
2008/4/18,11:23:00,9051.31,9051.31,9051.31,9051.31,493000000
2008/4/18,11:24:00,9052.23,9052.23,9052.23,9052.23,494000000
2008/4/18,11:25:00,9053.98,9053.98,9053.98,9053.98,499000000
2008/4/18,11:26:00,9056.70,9056.70,9056.70,9056.70,555000000
2008/4/18,11:27:00,9056.16,9056.16,9056.16,9056.16,395000000
2008/4/18,11:28:00,9057.19,9057.19,9057.19,9057.19,507000000
2008/4/18,11:29:00,9056.49,9056.49,9056.49,9056.49,386000000
2008/4/18,11:30:00,9056.61,9056.61,9056.61,9056.61,414000000
2008/4/18,11:31:00,9055.11,9055.11,9055.11,9055.11,439000000
2008/4/18,11:32:00,9056.36,9056.36,9056.36,9056.36,373000000
2008/4/18,11:33:00,9055.54,9055.54,9055.54,9055.54,473000000
2008/4/18,11:34:00,9053.11,9053.11,9053.11,9053.11,364000000
2008/4/18,11:35:00,9052.40,9052.40,9052.40,9052.40,392000000
2008/4/18,11:36:00,9050.78,9050.78,9050.78,9050.78,420000000
2008/4/18,11:37:00,9050.64,9050.64,9050.64,9050.64,318000000
2008/4/18,11:38:00,9049.40,9049.40,9049.40,9049.40,464000000
2008/4/18,11:39:00,9048.23,9048.23,9048.23,9048.23,361000000
2008/4/18,11:40:00,9048.51,9048.51,9048.51,9048.51,425000000
2008/4/18,11:41:00,9044.64,9044.64,9044.64,9044.64,447000000
2008/4/18,11:42:00,9044.40,9044.40,9044.40,9044.40,297000000
2008/4/18,11:43:00,9044.76,9044.76,9044.76,9044.76,561000000
2008/4/18,11:44:00,9041.92,9041.92,9041.92,9041.92,376000000
2008/4/18,11:45:00,9043.35,9043.35,9043.35,9043.35,315000000
2008/4/18,11:46:00,9043.24,9043.24,9043.24,9043.24,458000000
2008/4/18,11:47:00,9044.68,9044.68,9044.68,9044.68,324000000
2008/4/18,11:48:00,9043.02,9043.02,9043.02,9043.02,530000000
2008/4/18,11:49:00,9042.90,9042.90,9042.90,9042.90,364000000
2008/4/18,11:50:00,9041.60,9041.60,9041.60,9041.60,334000000
2008/4/18,11:51:00,9042.93,9042.93,9042.93,9042.93,432000000
2008/4/18,11:52:00,9040.75,9040.75,9040.75,9040.75,248000000
2008/4/18,11:53:00,9040.59,9040.59,9040.59,9040.59,506000000
2008/4/18,11:54:00,9041.32,9041.32,9041.32,9041.32,279000000
2008/4/18,11:55:00,9040.93,9040.93,9040.93,9040.93,398000000
2008/4/18,11:56:00,9042.25,9042.25,9042.25,9042.25,510000000
2008/4/18,11:57:00,9042.26,9042.26,9042.26,9042.26,758000000
2008/4/18,11:58:00,9044.00,9044.00,9044.00,9044.00,776000000
2008/4/18,11:59:00,9045.78,9045.78,9045.78,9045.78,471000000
2008/4/18,12:00:00,9046.64,9046.64,9046.64,9046.64,403000000
2008/4/18,12:01:00,9052.88,9052.88,9052.88,9052.88,481000000
2008/4/18,12:02:00,9052.00,9052.00,9052.00,9052.00,359000000
2008/4/18,12:03:00,9053.95,9053.95,9053.95,9053.95,444000000
2008/4/18,12:04:00,9054.19,9054.19,9054.19,9054.19,360000000
2008/4/18,12:05:00,9053.60,9053.60,9053.60,9053.60,347000000
2008/4/18,12:06:00,9053.32,9053.32,9053.32,9053.32,499000000
2008/4/18,12:07:00,9052.66,9052.66,9052.66,9052.66,291000000
2008/4/18,12:08:00,9054.04,9054.04,9054.04,9054.04,388000000
2008/4/18,12:09:00,9053.06,9053.06,9053.06,9053.06,294000000
2008/4/18,12:10:00,9055.32,9055.32,9055.32,9055.32,322000000
2008/4/18,12:11:00,9053.69,9053.69,9053.69,9053.69,345000000
2008/4/18,12:12:00,9052.70,9052.70,9052.70,9052.70,295000000
2008/4/18,12:13:00,9053.39,9053.39,9053.39,9053.39,421000000
2008/4/18,12:14:00,9052.98,9052.98,9052.98,9052.98,290000000
2008/4/18,12:15:00,9053.03,9053.03,9053.03,9053.03,346000000
2008/4/18,12:16:00,9051.55,9051.55,9051.55,9051.55,411000000
2008/4/18,12:17:00,9052.65,9052.65,9052.65,9052.65,266000000
2008/4/18,12:18:00,9054.03,9054.03,9054.03,9054.03,415000000
2008/4/18,12:19:00,9053.58,9053.58,9053.58,9053.58,305000000
2008/4/18,12:20:00,9052.62,9052.62,9052.62,9052.62,296000000
2008/4/18,12:21:00,9053.13,9053.13,9053.13,9053.13,424000000
2008/4/18,12:22:00,9052.56,9052.56,9052.56,9052.56,285000000
2008/4/18,12:23:00,9051.40,9051.40,9051.40,9051.40,418000000
2008/4/18,12:24:00,9050.61,9050.61,9050.61,9050.61,287000000
2008/4/18,12:25:00,9051.38,9051.38,9051.38,9051.38,355000000
2008/4/18,12:26:00,9048.53,9048.53,9048.53,9048.53,420000000
2008/4/18,12:27:00,9046.85,9046.85,9046.85,9046.85,322000000
2008/4/18,12:28:00,9044.19,9044.19,9044.19,9044.19,572000000
2008/4/18,12:29:00,9042.70,9042.70,9042.70,9042.70,393000000
2008/4/18,12:30:00,9042.75,9042.75,9042.75,9042.75,450000000
2008/4/18,12:31:00,9039.44,9039.44,9039.44,9039.44,595000000
2008/4/18,12:32:00,9036.41,9036.41,9036.41,9036.41,439000000
2008/4/18,12:33:00,9033.09,9033.09,9033.09,9033.09,754000000
2008/4/18,12:34:00,9032.44,9032.44,9032.44,9032.44,603000000
2008/4/18,12:35:00,9030.02,9030.02,9030.02,9030.02,499000000
2008/4/18,12:36:00,9028.26,9028.26,9028.26,9028.26,625000000
2008/4/18,12:37:00,9026.45,9026.45,9026.45,9026.45,533000000
2008/4/18,12:38:00,9027.07,9027.07,9027.07,9027.07,632000000
2008/4/18,12:39:00,9025.82,9025.82,9025.82,9025.82,419000000
2008/4/18,12:40:00,9026.46,9026.46,9026.46,9026.46,428000000
2008/4/18,12:41:00,9026.75,9026.75,9026.75,9026.75,635000000
2008/4/18,12:42:00,9030.38,9030.38,9030.38,9030.38,333000000
2008/4/18,12:43:00,9033.55,9033.55,9033.55,9033.55,483000000
2008/4/18,12:44:00,9034.00,9034.00,9034.00,9034.00,361000000
2008/4/18,12:45:00,9034.36,9034.36,9034.36,9034.36,447000000
2008/4/18,12:46:00,9035.21,9035.21,9035.21,9035.21,534000000
2008/4/18,12:47:00,9036.63,9036.63,9036.63,9036.63,377000000
2008/4/18,12:48:00,9037.74,9037.74,9037.74,9037.74,620000000
2008/4/18,12:49:00,9046.33,9046.33,9046.33,9046.33,586000000
2008/4/18,12:50:00,9046.72,9046.72,9046.72,9046.72,543000000
2008/4/18,12:51:00,9047.57,9047.57,9047.57,9047.57,666000000
2008/4/18,12:52:00,9051.47,9051.47,9051.47,9051.47,494000000
2008/4/18,12:53:00,9051.73,9051.73,9051.73,9051.73,739000000
2008/4/18,12:54:00,9053.61,9053.61,9053.61,9053.61,533000000
2008/4/18,12:55:00,9055.52,9055.52,9055.52,9055.52,470000000
2008/4/18,12:56:00,9056.93,9056.93,9056.93,9056.93,784000000
2008/4/18,12:57:00,9056.74,9056.74,9056.74,9056.74,439000000
2008/4/18,12:58:00,9059.30,9059.30,9059.30,9059.30,585000000
2008/4/18,12:59:00,9059.41,9059.41,9059.41,9059.41,486000000
2008/4/18,13:00:00,9057.22,9057.22,9057.22,9057.22,527000000
2008/4/18,13:01:00,9058.38,9058.38,9058.38,9058.38,516000000
2008/4/18,13:02:00,9056.88,9056.88,9056.88,9056.88,398000000
2008/4/18,13:03:00,9055.87,9055.87,9055.87,9055.87,534000000
2008/4/18,13:04:00,9054.85,9054.85,9054.85,9054.85,433000000
2008/4/18,13:05:00,9053.96,9053.96,9053.96,9053.96,464000000
2008/4/18,13:06:00,9056.07,9056.07,9056.07,9056.07,679000000
2008/4/18,13:07:00,9056.71,9056.71,9056.71,9056.71,509000000
2008/4/18,13:08:00,9061.27,9061.27,9061.27,9061.27,745000000
2008/4/18,13:09:00,9062.12,9062.12,9062.12,9062.12,706000000
2008/4/18,13:10:00,9069.83,9069.83,9069.83,9069.83,791000000
2008/4/18,13:11:00,9076.67,9076.67,9076.67,9076.67,1208999936
2008/4/18,13:12:00,9079.80,9079.80,9079.80,9079.80,812000000
2008/4/18,13:13:00,9081.24,9081.24,9081.24,9081.24,1191000064
2008/4/18,13:14:00,9084.70,9084.70,9084.70,9084.70,917000000
2008/4/18,13:15:00,9084.64,9084.64,9084.64,9084.64,867000000
2008/4/18,13:16:00,9090.69,9090.69,9090.69,9090.69,1564000000
2008/4/18,13:17:00,9093.99,9093.99,9093.99,9093.99,847000000
2008/4/18,13:18:00,9102.39,9102.39,9102.39,9102.39,1471000064
2008/4/18,13:19:00,9101.28,9101.28,9101.28,9101.28,996000000
2008/4/18,13:20:00,9097.45,9097.45,9097.45,9097.45,850000000
2008/4/18,13:21:00,9092.50,9092.50,9092.50,9092.50,1090000000
2008/4/18,13:22:00,9085.21,9085.21,9085.21,9085.21,708000000
2008/4/18,13:23:00,9080.36,9080.36,9080.36,9080.36,986000000
2008/4/18,13:24:00,9080.56,9080.56,9080.56,9080.56,1018000000
2008/4/18,13:25:00,9085.97,9085.97,9085.97,9085.97,877000000
2008/4/18,13:26:00,9085.97,9085.97,9085.97,9085.97,0
2008/4/18,13:27:00,9085.97,9085.97,9085.97,9085.97,0
2008/4/18,13:28:00,9085.97,9085.97,9085.97,9085.97,0
2008/4/18,13:29:00,9085.97,9085.97,9085.97,9085.97,0
2008/4/18,13:30:00,9074.34,9074.34,9074.34,9074.34,3894032896
2008/4/21,09:01:00,9156.77,9156.77,9156.77,9156.77,1982032896
2008/4/21,09:02:00,9160.10,9160.10,9160.10,9160.10,1652999936
2008/4/21,09:03:00,9158.33,9158.33,9158.33,9158.33,1703000064
2008/4/21,09:04:00,9145.01,9145.01,9145.01,9145.01,1592000000
2008/4/21,09:05:00,9139.36,9139.36,9139.36,9139.36,1220000000
2008/4/21,09:06:00,9135.55,9135.55,9135.55,9135.55,1659000064
2008/4/21,09:07:00,9140.49,9140.49,9140.49,9140.49,1232000000
2008/4/21,09:08:00,9142.43,9142.43,9142.43,9142.43,1344000000
2008/4/21,09:09:00,9142.41,9142.41,9142.41,9142.41,1308999936
2008/4/21,09:10:00,9143.01,9143.01,9143.01,9143.01,1061000000
2008/4/21,09:11:00,9140.82,9140.82,9140.82,9140.82,1396999936
2008/4/21,09:12:00,9138.25,9138.25,9138.25,9138.25,921000000
2008/4/21,09:13:00,9129.74,9129.74,9129.74,9129.74,1082000000
2008/4/21,09:14:00,9123.44,9123.44,9123.44,9123.44,1041000000
2008/4/21,09:15:00,9121.65,9121.65,9121.65,9121.65,824000000
2008/4/21,09:16:00,9118.75,9118.75,9118.75,9118.75,1148000000
2008/4/21,09:17:00,9118.32,9118.32,9118.32,9118.32,784000000
2008/4/21,09:18:00,9118.90,9118.90,9118.90,9118.90,992000000
2008/4/21,09:19:00,9126.39,9126.39,9126.39,9126.39,1047000000
2008/4/21,09:20:00,9130.99,9130.99,9130.99,9130.99,981000000
2008/4/21,09:21:00,9136.42,9136.42,9136.42,9136.42,1288999936
2008/4/21,09:22:00,9138.51,9138.51,9138.51,9138.51,764000000
2008/4/21,09:23:00,9140.12,9140.12,9140.12,9140.12,911000000
2008/4/21,09:24:00,9141.18,9141.18,9141.18,9141.18,933000000
2008/4/21,09:25:00,9143.19,9143.19,9143.19,9143.19,732000000
2008/4/21,09:26:00,9145.73,9145.73,9145.73,9145.73,1056000000
2008/4/21,09:27:00,9146.68,9146.68,9146.68,9146.68,769000000
2008/4/21,09:28:00,9147.30,9147.30,9147.30,9147.30,890000000
2008/4/21,09:29:00,9146.52,9146.52,9146.52,9146.52,848000000
2008/4/21,09:30:00,9143.16,9143.16,9143.16,9143.16,647000000
2008/4/21,09:31:00,9141.62,9141.62,9141.62,9141.62,830000000
2008/4/21,09:32:00,9138.45,9138.45,9138.45,9138.45,552000000
2008/4/21,09:33:00,9136.09,9136.09,9136.09,9136.09,746000000
2008/4/21,09:34:00,9136.69,9136.69,9136.69,9136.69,715000000
2008/4/21,09:35:00,9137.08,9137.08,9137.08,9137.08,631000000
2008/4/21,09:36:00,9138.69,9138.69,9138.69,9138.69,806000000
2008/4/21,09:37:00,9135.38,9135.38,9135.38,9135.38,514000000
2008/4/21,09:38:00,9136.04,9136.04,9136.04,9136.04,684000000
2008/4/21,09:39:00,9137.72,9137.72,9137.72,9137.72,736000000
2008/4/21,09:40:00,9139.11,9139.11,9139.11,9139.11,623000000
2008/4/21,09:41:00,9139.81,9139.81,9139.81,9139.81,832000000
2008/4/21,09:42:00,9143.69,9143.69,9143.69,9143.69,614000000
2008/4/21,09:43:00,9147.34,9147.34,9147.34,9147.34,803000000
2008/4/21,09:44:00,9147.86,9147.86,9147.86,9147.86,732000000
2008/4/21,09:45:00,9146.46,9146.46,9146.46,9146.46,677000000
2008/4/21,09:46:00,9144.10,9144.10,9144.10,9144.10,999000000
2008/4/21,09:47:00,9138.55,9138.55,9138.55,9138.55,708000000
2008/4/21,09:48:00,9134.29,9134.29,9134.29,9134.29,867000000
2008/4/21,09:49:00,9130.68,9130.68,9130.68,9130.68,855000000
2008/4/21,09:50:00,9129.06,9129.06,9129.06,9129.06,887000000
2008/4/21,09:51:00,9124.33,9124.33,9124.33,9124.33,955000000
2008/4/21,09:52:00,9119.10,9119.10,9119.10,9119.10,727000000
2008/4/21,09:53:00,9114.76,9114.76,9114.76,9114.76,951000000
2008/4/21,09:54:00,9108.28,9108.28,9108.28,9108.28,884000000
2008/4/21,09:55:00,9103.83,9103.83,9103.83,9103.83,778000000
2008/4/21,09:56:00,9103.35,9103.35,9103.35,9103.35,1079000064
2008/4/21,09:57:00,9105.27,9105.27,9105.27,9105.27,739000000
2008/4/21,09:58:00,9107.07,9107.07,9107.07,9107.07,966000000
2008/4/21,09:59:00,9108.96,9108.96,9108.96,9108.96,842000000
2008/4/21,10:00:00,9110.37,9110.37,9110.37,9110.37,577000000
2008/4/21,10:01:00,9111.51,9111.51,9111.51,9111.51,734000000
2008/4/21,10:02:00,9112.07,9112.07,9112.07,9112.07,561000000
2008/4/21,10:03:00,9114.22,9114.22,9114.22,9114.22,664000000
2008/4/21,10:04:00,9112.45,9112.45,9112.45,9112.45,458000000
2008/4/21,10:05:00,9113.15,9113.15,9113.15,9113.15,434000000
2008/4/21,10:06:00,9114.14,9114.14,9114.14,9114.14,654000000
2008/4/21,10:07:00,9117.94,9117.94,9117.94,9117.94,381000000
2008/4/21,10:08:00,9117.39,9117.39,9117.39,9117.39,581000000
2008/4/21,10:09:00,9117.85,9117.85,9117.85,9117.85,520000000
2008/4/21,10:10:00,9119.76,9119.76,9119.76,9119.76,445000000
2008/4/21,10:11:00,9120.26,9120.26,9120.26,9120.26,579000000
2008/4/21,10:12:00,9119.09,9119.09,9119.09,9119.09,395000000
2008/4/21,10:13:00,9117.60,9117.60,9117.60,9117.60,670000000
2008/4/21,10:14:00,9114.65,9114.65,9114.65,9114.65,444000000
2008/4/21,10:15:00,9112.39,9112.39,9112.39,9112.39,457000000
2008/4/21,10:16:00,9109.33,9109.33,9109.33,9109.33,689000000
2008/4/21,10:17:00,9107.65,9107.65,9107.65,9107.65,573000000
2008/4/21,10:18:00,9103.40,9103.40,9103.40,9103.40,606000000
2008/4/21,10:19:00,9101.65,9101.65,9101.65,9101.65,534000000
2008/4/21,10:20:00,9099.67,9099.67,9099.67,9099.67,459000000
2008/4/21,10:21:00,9093.81,9093.81,9093.81,9093.81,672000000
2008/4/21,10:22:00,9094.81,9094.81,9094.81,9094.81,496000000
2008/4/21,10:23:00,9093.59,9093.59,9093.59,9093.59,730000000
2008/4/21,10:24:00,9096.18,9096.18,9096.18,9096.18,585000000
2008/4/21,10:25:00,9094.78,9094.78,9094.78,9094.78,418000000
2008/4/21,10:26:00,9103.20,9103.20,9103.20,9103.20,672000000
2008/4/21,10:27:00,9105.17,9105.17,9105.17,9105.17,565000000
2008/4/21,10:28:00,9108.81,9108.81,9108.81,9108.81,595000000
2008/4/21,10:29:00,9109.99,9109.99,9109.99,9109.99,492000000
2008/4/21,10:30:00,9112.60,9112.60,9112.60,9112.60,500000000
2008/4/21,10:31:00,9112.75,9112.75,9112.75,9112.75,515000000
2008/4/21,10:32:00,9111.29,9111.29,9111.29,9111.29,332000000
2008/4/21,10:33:00,9111.44,9111.44,9111.44,9111.44,526000000
2008/4/21,10:34:00,9110.03,9110.03,9110.03,9110.03,413000000
2008/4/21,10:35:00,9109.24,9109.24,9109.24,9109.24,441000000
2008/4/21,10:36:00,9109.06,9109.06,9109.06,9109.06,554000000
2008/4/21,10:37:00,9108.38,9108.38,9108.38,9108.38,329000000
2008/4/21,10:38:00,9109.49,9109.49,9109.49,9109.49,560000000
2008/4/21,10:39:00,9114.74,9114.74,9114.74,9114.74,485000000
2008/4/21,10:40:00,9118.15,9118.15,9118.15,9118.15,500000000
2008/4/21,10:41:00,9118.92,9118.92,9118.92,9118.92,644000000
2008/4/21,10:42:00,9122.11,9122.11,9122.11,9122.11,497000000
2008/4/21,10:43:00,9121.75,9121.75,9121.75,9121.75,666000000
2008/4/21,10:44:00,9123.64,9123.64,9123.64,9123.64,569000000
2008/4/21,10:45:00,9122.08,9122.08,9122.08,9122.08,481000000
2008/4/21,10:46:00,9125.37,9125.37,9125.37,9125.37,631000000
2008/4/21,10:47:00,9124.40,9124.40,9124.40,9124.40,451000000
2008/4/21,10:48:00,9123.34,9123.34,9123.34,9123.34,574000000
2008/4/21,10:49:00,9123.18,9123.18,9123.18,9123.18,522000000
2008/4/21,10:50:00,9123.51,9123.51,9123.51,9123.51,500000000
2008/4/21,10:51:00,9121.58,9121.58,9121.58,9121.58,750000000
2008/4/21,10:52:00,9119.74,9119.74,9119.74,9119.74,456000000
2008/4/21,10:53:00,9117.22,9117.22,9117.22,9117.22,457000000
2008/4/21,10:54:00,9115.08,9115.08,9115.08,9115.08,417000000
2008/4/21,10:55:00,9113.63,9113.63,9113.63,9113.63,405000000
2008/4/21,10:56:00,9110.98,9110.98,9110.98,9110.98,471000000
2008/4/21,10:57:00,9109.66,9109.66,9109.66,9109.66,380000000
2008/4/21,10:58:00,9109.34,9109.34,9109.34,9109.34,544000000
2008/4/21,10:59:00,9108.21,9108.21,9108.21,9108.21,491000000
2008/4/21,11:00:00,9109.30,9109.30,9109.30,9109.30,401000000
2008/4/21,11:01:00,9108.58,9108.58,9108.58,9108.58,460000000
2008/4/21,11:02:00,9106.24,9106.24,9106.24,9106.24,325000000
2008/4/21,11:03:00,9105.32,9105.32,9105.32,9105.32,411000000
2008/4/21,11:04:00,9102.80,9102.80,9102.80,9102.80,328000000
2008/4/21,11:05:00,9102.60,9102.60,9102.60,9102.60,374000000
2008/4/21,11:06:00,9101.40,9101.40,9101.40,9101.40,623000000
2008/4/21,11:07:00,9101.52,9101.52,9101.52,9101.52,401000000
2008/4/21,11:08:00,9103.12,9103.12,9103.12,9103.12,517000000
2008/4/21,11:09:00,9106.39,9106.39,9106.39,9106.39,526000000
2008/4/21,11:10:00,9108.93,9108.93,9108.93,9108.93,438000000
2008/4/21,11:11:00,9109.97,9109.97,9109.97,9109.97,436000000
2008/4/21,11:12:00,9109.55,9109.55,9109.55,9109.55,299000000
2008/4/21,11:13:00,9110.54,9110.54,9110.54,9110.54,347000000
2008/4/21,11:14:00,9109.12,9109.12,9109.12,9109.12,277000000
2008/4/21,11:15:00,9107.06,9107.06,9107.06,9107.06,286000000
2008/4/21,11:16:00,9109.03,9109.03,9109.03,9109.03,378000000
2008/4/21,11:17:00,9105.65,9105.65,9105.65,9105.65,256000000
2008/4/21,11:18:00,9106.12,9106.12,9106.12,9106.12,325000000
2008/4/21,11:19:00,9103.68,9103.68,9103.68,9103.68,287000000
2008/4/21,11:20:00,9102.29,9102.29,9102.29,9102.29,338000000
2008/4/21,11:21:00,9099.97,9099.97,9099.97,9099.97,653000000
2008/4/21,11:22:00,9096.51,9096.51,9096.51,9096.51,414000000
2008/4/21,11:23:00,9093.71,9093.71,9093.71,9093.71,526000000
2008/4/21,11:24:00,9092.25,9092.25,9092.25,9092.25,489000000
2008/4/21,11:25:00,9088.99,9088.99,9088.99,9088.99,481000000
2008/4/21,11:26:00,9084.59,9084.59,9084.59,9084.59,782000000
2008/4/21,11:27:00,9079.21,9079.21,9079.21,9079.21,544000000
2008/4/21,11:28:00,9077.54,9077.54,9077.54,9077.54,695000000
2008/4/21,11:29:00,9076.79,9076.79,9076.79,9076.79,630000000
2008/4/21,11:30:00,9074.24,9074.24,9074.24,9074.24,587000000
2008/4/21,11:31:00,9077.49,9077.49,9077.49,9077.49,799000000
2008/4/21,11:32:00,9083.75,9083.75,9083.75,9083.75,582000000
2008/4/21,11:33:00,9088.04,9088.04,9088.04,9088.04,726000000
2008/4/21,11:34:00,9092.60,9092.60,9092.60,9092.60,441000000
2008/4/21,11:35:00,9096.00,9096.00,9096.00,9096.00,360000000
2008/4/21,11:36:00,9094.42,9094.42,9094.42,9094.42,469000000
2008/4/21,11:37:00,9096.91,9096.91,9096.91,9096.91,245000000
2008/4/21,11:38:00,9093.96,9093.96,9093.96,9093.96,349000000
2008/4/21,11:39:00,9092.61,9092.61,9092.61,9092.61,256000000
2008/4/21,11:40:00,9092.57,9092.57,9092.57,9092.57,297000000
2008/4/21,11:41:00,9093.94,9093.94,9093.94,9093.94,308000000
2008/4/21,11:42:00,9091.77,9091.77,9091.77,9091.77,256000000
2008/4/21,11:43:00,9090.72,9090.72,9090.72,9090.72,345000000
2008/4/21,11:44:00,9091.64,9091.64,9091.64,9091.64,302000000
2008/4/21,11:45:00,9091.52,9091.52,9091.52,9091.52,270000000
2008/4/21,11:46:00,9090.60,9090.60,9090.60,9090.60,409000000
2008/4/21,11:47:00,9090.07,9090.07,9090.07,9090.07,295000000
2008/4/21,11:48:00,9090.55,9090.55,9090.55,9090.55,410000000
2008/4/21,11:49:00,9091.02,9091.02,9091.02,9091.02,308000000
2008/4/21,11:50:00,9093.34,9093.34,9093.34,9093.34,357000000
2008/4/21,11:51:00,9094.01,9094.01,9094.01,9094.01,379000000
2008/4/21,11:52:00,9092.89,9092.89,9092.89,9092.89,255000000
2008/4/21,11:53:00,9092.60,9092.60,9092.60,9092.60,414000000
2008/4/21,11:54:00,9092.32,9092.32,9092.32,9092.32,242000000
2008/4/21,11:55:00,9092.90,9092.90,9092.90,9092.90,260000000
2008/4/21,11:56:00,9092.91,9092.91,9092.91,9092.91,329000000
2008/4/21,11:57:00,9090.82,9090.82,9090.82,9090.82,276000000
2008/4/21,11:58:00,9087.67,9087.67,9087.67,9087.67,430000000
2008/4/21,11:59:00,9085.84,9085.84,9085.84,9085.84,347000000
2008/4/21,12:00:00,9085.27,9085.27,9085.27,9085.27,355000000
2008/4/21,12:01:00,9083.39,9083.39,9083.39,9083.39,363000000
2008/4/21,12:02:00,9083.72,9083.72,9083.72,9083.72,260000000
2008/4/21,12:03:00,9082.92,9082.92,9082.92,9082.92,391000000
2008/4/21,12:04:00,9079.62,9079.62,9079.62,9079.62,295000000
2008/4/21,12:05:00,9078.81,9078.81,9078.81,9078.81,336000000
2008/4/21,12:06:00,9079.64,9079.64,9079.64,9079.64,446000000
2008/4/21,12:07:00,9076.40,9076.40,9076.40,9076.40,334000000
2008/4/21,12:08:00,9074.72,9074.72,9074.72,9074.72,442000000
2008/4/21,12:09:00,9073.36,9073.36,9073.36,9073.36,350000000
2008/4/21,12:10:00,9071.85,9071.85,9071.85,9071.85,380000000
2008/4/21,12:11:00,9071.25,9071.25,9071.25,9071.25,470000000
2008/4/21,12:12:00,9069.96,9069.96,9069.96,9069.96,319000000
2008/4/21,12:13:00,9072.27,9072.27,9072.27,9072.27,537000000
2008/4/21,12:14:00,9069.67,9069.67,9069.67,9069.67,393000000
2008/4/21,12:15:00,9067.69,9067.69,9067.69,9067.69,422000000
2008/4/21,12:16:00,9067.23,9067.23,9067.23,9067.23,615000000
2008/4/21,12:17:00,9064.36,9064.36,9064.36,9064.36,546000000
2008/4/21,12:18:00,9061.16,9061.16,9061.16,9061.16,817000000
2008/4/21,12:19:00,9058.34,9058.34,9058.34,9058.34,572000000
2008/4/21,12:20:00,9054.34,9054.34,9054.34,9054.34,607000000
2008/4/21,12:21:00,9051.86,9051.86,9051.86,9051.86,733000000
2008/4/21,12:22:00,9048.80,9048.80,9048.80,9048.80,476000000
2008/4/21,12:23:00,9049.09,9049.09,9049.09,9049.09,685000000
2008/4/21,12:24:00,9047.66,9047.66,9047.66,9047.66,483000000
2008/4/21,12:25:00,9050.54,9050.54,9050.54,9050.54,458000000
2008/4/21,12:26:00,9051.57,9051.57,9051.57,9051.57,544000000
2008/4/21,12:27:00,9054.36,9054.36,9054.36,9054.36,381000000
2008/4/21,12:28:00,9057.12,9057.12,9057.12,9057.12,447000000
2008/4/21,12:29:00,9058.94,9058.94,9058.94,9058.94,326000000
2008/4/21,12:30:00,9058.87,9058.87,9058.87,9058.87,359000000
2008/4/21,12:31:00,9063.48,9063.48,9063.48,9063.48,383000000
2008/4/21,12:32:00,9062.09,9062.09,9062.09,9062.09,315000000
2008/4/21,12:33:00,9062.07,9062.07,9062.07,9062.07,401000000
2008/4/21,12:34:00,9063.71,9063.71,9063.71,9063.71,323000000
2008/4/21,12:35:00,9064.06,9064.06,9064.06,9064.06,327000000
2008/4/21,12:36:00,9066.88,9066.88,9066.88,9066.88,421000000
2008/4/21,12:37:00,9067.47,9067.47,9067.47,9067.47,248000000
2008/4/21,12:38:00,9067.20,9067.20,9067.20,9067.20,322000000
2008/4/21,12:39:00,9065.94,9065.94,9065.94,9065.94,313000000
2008/4/21,12:40:00,9068.08,9068.08,9068.08,9068.08,360000000
2008/4/21,12:41:00,9068.44,9068.44,9068.44,9068.44,389000000
2008/4/21,12:42:00,9065.92,9065.92,9065.92,9065.92,337000000
2008/4/21,12:43:00,9068.48,9068.48,9068.48,9068.48,457000000
2008/4/21,12:44:00,9067.43,9067.43,9067.43,9067.43,289000000
2008/4/21,12:45:00,9064.83,9064.83,9064.83,9064.83,345000000
2008/4/21,12:46:00,9066.44,9066.44,9066.44,9066.44,502000000
2008/4/21,12:47:00,9062.76,9062.76,9062.76,9062.76,324000000
2008/4/21,12:48:00,9064.04,9064.04,9064.04,9064.04,413000000
2008/4/21,12:49:00,9062.49,9062.49,9062.49,9062.49,369000000
2008/4/21,12:50:00,9065.24,9065.24,9065.24,9065.24,318000000
2008/4/21,12:51:00,9063.41,9063.41,9063.41,9063.41,449000000
2008/4/21,12:52:00,9061.63,9061.63,9061.63,9061.63,316000000
2008/4/21,12:53:00,9064.86,9064.86,9064.86,9064.86,440000000
2008/4/21,12:54:00,9064.34,9064.34,9064.34,9064.34,419000000
2008/4/21,12:55:00,9069.78,9069.78,9069.78,9069.78,387000000
2008/4/21,12:56:00,9071.22,9071.22,9071.22,9071.22,536000000
2008/4/21,12:57:00,9074.03,9074.03,9074.03,9074.03,464000000
2008/4/21,12:58:00,9077.58,9077.58,9077.58,9077.58,552000000
2008/4/21,12:59:00,9080.29,9080.29,9080.29,9080.29,481000000
2008/4/21,13:00:00,9084.41,9084.41,9084.41,9084.41,534000000
2008/4/21,13:01:00,9087.73,9087.73,9087.73,9087.73,694000000
2008/4/21,13:02:00,9088.68,9088.68,9088.68,9088.68,479000000
2008/4/21,13:03:00,9087.71,9087.71,9087.71,9087.71,682000000
2008/4/21,13:04:00,9090.22,9090.22,9090.22,9090.22,521000000
2008/4/21,13:05:00,9087.04,9087.04,9087.04,9087.04,465000000
2008/4/21,13:06:00,9086.65,9086.65,9086.65,9086.65,747000000
2008/4/21,13:07:00,9085.80,9085.80,9085.80,9085.80,484000000
2008/4/21,13:08:00,9086.14,9086.14,9086.14,9086.14,544000000
2008/4/21,13:09:00,9082.93,9082.93,9082.93,9082.93,451000000
2008/4/21,13:10:00,9082.45,9082.45,9082.45,9082.45,483000000
2008/4/21,13:11:00,9079.57,9079.57,9079.57,9079.57,642000000
2008/4/21,13:12:00,9077.01,9077.01,9077.01,9077.01,468000000
2008/4/21,13:13:00,9074.27,9074.27,9074.27,9074.27,650000000
2008/4/21,13:14:00,9072.68,9072.68,9072.68,9072.68,545000000
2008/4/21,13:15:00,9071.04,9071.04,9071.04,9071.04,553000000
2008/4/21,13:16:00,9070.73,9070.73,9070.73,9070.73,687000000
2008/4/21,13:17:00,9071.49,9071.49,9071.49,9071.49,468000000
2008/4/21,13:18:00,9069.80,9069.80,9069.80,9069.80,684000000
2008/4/21,13:19:00,9070.29,9070.29,9070.29,9070.29,644000000
2008/4/21,13:20:00,9072.00,9072.00,9072.00,9072.00,592000000
2008/4/21,13:21:00,9070.64,9070.64,9070.64,9070.64,775000000
2008/4/21,13:22:00,9070.14,9070.14,9070.14,9070.14,557000000
2008/4/21,13:23:00,9070.72,9070.72,9070.72,9070.72,813000000
2008/4/21,13:24:00,9069.27,9069.27,9069.27,9069.27,774000000
2008/4/21,13:25:00,9068.55,9068.55,9068.55,9068.55,772000000
2008/4/21,13:26:00,9068.55,9068.55,9068.55,9068.55,0
2008/4/21,13:27:00,9068.55,9068.55,9068.55,9068.55,0
2008/4/21,13:28:00,9068.55,9068.55,9068.55,9068.55,0
2008/4/21,13:29:00,9068.55,9068.55,9068.55,9068.55,0
2008/4/21,13:30:00,9083.32,9083.32,9083.32,9083.32,2517032960
2008/4/22,09:01:00,9067.90,9067.90,9067.90,9067.90,3721999872
2008/4/22,09:02:00,9070.04,9070.04,9070.04,9070.04,882000000
2008/4/22,09:03:00,9076.37,9076.37,9076.37,9076.37,1124000000
2008/4/22,09:04:00,9081.29,9081.29,9081.29,9081.29,1318000000
2008/4/22,09:05:00,9080.02,9080.02,9080.02,9080.02,991000000
2008/4/22,09:06:00,9074.06,9074.06,9074.06,9074.06,1284999936
2008/4/22,09:07:00,9068.07,9068.07,9068.07,9068.07,877000000
2008/4/22,09:08:00,9060.09,9060.09,9060.09,9060.09,939000000
2008/4/22,09:09:00,9055.88,9055.88,9055.88,9055.88,874000000
2008/4/22,09:10:00,9055.92,9055.92,9055.92,9055.92,712000000
2008/4/22,09:11:00,9049.43,9049.43,9049.43,9049.43,937000000
2008/4/22,09:12:00,9047.09,9047.09,9047.09,9047.09,622000000
2008/4/22,09:13:00,9041.91,9041.91,9041.91,9041.91,893000000
2008/4/22,09:14:00,9039.24,9039.24,9039.24,9039.24,818000000
2008/4/22,09:15:00,9038.37,9038.37,9038.37,9038.37,652000000
2008/4/22,09:16:00,9036.38,9036.38,9036.38,9036.38,940000000
2008/4/22,09:17:00,9037.53,9037.53,9037.53,9037.53,674000000
2008/4/22,09:18:00,9038.72,9038.72,9038.72,9038.72,694000000
2008/4/22,09:19:00,9042.36,9042.36,9042.36,9042.36,679000000
2008/4/22,09:20:00,9044.27,9044.27,9044.27,9044.27,600000000
2008/4/22,09:21:00,9050.25,9050.25,9050.25,9050.25,925000000
2008/4/22,09:22:00,9051.67,9051.67,9051.67,9051.67,831000000
2008/4/22,09:23:00,9055.10,9055.10,9055.10,9055.10,957000000
2008/4/22,09:24:00,9057.76,9057.76,9057.76,9057.76,888000000
2008/4/22,09:25:00,9057.85,9057.85,9057.85,9057.85,749000000
2008/4/22,09:26:00,9055.39,9055.39,9055.39,9055.39,1130000000
2008/4/22,09:27:00,9049.81,9049.81,9049.81,9049.81,655000000
2008/4/22,09:28:00,9048.27,9048.27,9048.27,9048.27,788000000
2008/4/22,09:29:00,9047.06,9047.06,9047.06,9047.06,766000000
2008/4/22,09:30:00,9046.23,9046.23,9046.23,9046.23,560000000
2008/4/22,09:31:00,9043.20,9043.20,9043.20,9043.20,901000000
2008/4/22,09:32:00,9038.18,9038.18,9038.18,9038.18,534000000
2008/4/22,09:33:00,9034.74,9034.74,9034.74,9034.74,792000000
2008/4/22,09:34:00,9031.25,9031.25,9031.25,9031.25,734000000
2008/4/22,09:35:00,9031.06,9031.06,9031.06,9031.06,501000000
2008/4/22,09:36:00,9029.59,9029.59,9029.59,9029.59,855000000
2008/4/22,09:37:00,9030.38,9030.38,9030.38,9030.38,435000000
2008/4/22,09:38:00,9032.09,9032.09,9032.09,9032.09,555000000
2008/4/22,09:39:00,9032.23,9032.23,9032.23,9032.23,481000000
2008/4/22,09:40:00,9032.54,9032.54,9032.54,9032.54,409000000
2008/4/22,09:41:00,9032.12,9032.12,9032.12,9032.12,641000000
2008/4/22,09:42:00,9034.10,9034.10,9034.10,9034.10,388000000
2008/4/22,09:43:00,9037.60,9037.60,9037.60,9037.60,623000000
2008/4/22,09:44:00,9041.91,9041.91,9041.91,9041.91,591000000
2008/4/22,09:45:00,9045.57,9045.57,9045.57,9045.57,602000000
2008/4/22,09:46:00,9050.68,9050.68,9050.68,9050.68,698000000
2008/4/22,09:47:00,9051.41,9051.41,9051.41,9051.41,438000000
2008/4/22,09:48:00,9054.57,9054.57,9054.57,9054.57,565000000
2008/4/22,09:49:00,9056.72,9056.72,9056.72,9056.72,529000000
2008/4/22,09:50:00,9056.38,9056.38,9056.38,9056.38,491000000
2008/4/22,09:51:00,9055.62,9055.62,9055.62,9055.62,618000000
2008/4/22,09:52:00,9053.55,9053.55,9053.55,9053.55,489000000
2008/4/22,09:53:00,9050.26,9050.26,9050.26,9050.26,543000000
2008/4/22,09:54:00,9046.47,9046.47,9046.47,9046.47,447000000
2008/4/22,09:55:00,9045.60,9045.60,9045.60,9045.60,378000000
2008/4/22,09:56:00,9045.34,9045.34,9045.34,9045.34,529000000
2008/4/22,09:57:00,9042.94,9042.94,9042.94,9042.94,335000000
2008/4/22,09:58:00,9043.94,9043.94,9043.94,9043.94,489000000
2008/4/22,09:59:00,9037.42,9037.42,9037.42,9037.42,511000000
2008/4/22,10:00:00,9034.80,9034.80,9034.80,9034.80,478000000
2008/4/22,10:01:00,9030.85,9030.85,9030.85,9030.85,710000000
2008/4/22,10:02:00,9026.81,9026.81,9026.81,9026.81,503000000
2008/4/22,10:03:00,9026.54,9026.54,9026.54,9026.54,636000000
2008/4/22,10:04:00,9022.02,9022.02,9022.02,9022.02,566000000
2008/4/22,10:05:00,9021.31,9021.31,9021.31,9021.31,487000000
2008/4/22,10:06:00,9018.31,9018.31,9018.31,9018.31,687000000
2008/4/22,10:07:00,9019.13,9019.13,9019.13,9019.13,478000000
2008/4/22,10:08:00,9018.70,9018.70,9018.70,9018.70,506000000
2008/4/22,10:09:00,9018.85,9018.85,9018.85,9018.85,439000000
2008/4/22,10:10:00,9020.02,9020.02,9020.02,9020.02,409000000
2008/4/22,10:11:00,9020.46,9020.46,9020.46,9020.46,610000000
2008/4/22,10:12:00,9018.74,9018.74,9018.74,9018.74,310000000
2008/4/22,10:13:00,9018.45,9018.45,9018.45,9018.45,415000000
2008/4/22,10:14:00,9016.92,9016.92,9016.92,9016.92,331000000
2008/4/22,10:15:00,9013.05,9013.05,9013.05,9013.05,338000000
2008/4/22,10:16:00,9011.88,9011.88,9011.88,9011.88,485000000
2008/4/22,10:17:00,9010.85,9010.85,9010.85,9010.85,368000000
2008/4/22,10:18:00,9007.69,9007.69,9007.69,9007.69,445000000
2008/4/22,10:19:00,9005.33,9005.33,9005.33,9005.33,462000000
2008/4/22,10:20:00,9006.06,9006.06,9006.06,9006.06,383000000
2008/4/22,10:21:00,9003.01,9003.01,9003.01,9003.01,497000000
2008/4/22,10:22:00,9003.20,9003.20,9003.20,9003.20,334000000
2008/4/22,10:23:00,9001.19,9001.19,9001.19,9001.19,461000000
2008/4/22,10:24:00,9000.84,9000.84,9000.84,9000.84,389000000
2008/4/22,10:25:00,8998.82,8998.82,8998.82,8998.82,371000000
2008/4/22,10:26:00,8998.30,8998.30,8998.30,8998.30,556000000
2008/4/22,10:27:00,8998.14,8998.14,8998.14,8998.14,308000000
2008/4/22,10:28:00,8997.02,8997.02,8997.02,8997.02,395000000
2008/4/22,10:29:00,9001.74,9001.74,9001.74,9001.74,345000000
2008/4/22,10:30:00,9001.25,9001.25,9001.25,9001.25,308000000
2008/4/22,10:31:00,9005.58,9005.58,9005.58,9005.58,442000000
2008/4/22,10:32:00,9007.07,9007.07,9007.07,9007.07,324000000
2008/4/22,10:33:00,9014.20,9014.20,9014.20,9014.20,401000000
2008/4/22,10:34:00,9013.62,9013.62,9013.62,9013.62,465000000
2008/4/22,10:35:00,9018.11,9018.11,9018.11,9018.11,349000000
2008/4/22,10:36:00,9019.08,9019.08,9019.08,9019.08,474000000
2008/4/22,10:37:00,9019.91,9019.91,9019.91,9019.91,386000000
2008/4/22,10:38:00,9022.87,9022.87,9022.87,9022.87,456000000
2008/4/22,10:39:00,9022.27,9022.27,9022.27,9022.27,414000000
2008/4/22,10:40:00,9023.64,9023.64,9023.64,9023.64,343000000
2008/4/22,10:41:00,9022.78,9022.78,9022.78,9022.78,485000000
2008/4/22,10:42:00,9022.38,9022.38,9022.38,9022.38,306000000
2008/4/22,10:43:00,9020.01,9020.01,9020.01,9020.01,383000000
2008/4/22,10:44:00,9020.99,9020.99,9020.99,9020.99,387000000
2008/4/22,10:45:00,9020.91,9020.91,9020.91,9020.91,325000000
2008/4/22,10:46:00,9020.91,9020.91,9020.91,9020.91,458000000
2008/4/22,10:47:00,9020.46,9020.46,9020.46,9020.46,368000000
2008/4/22,10:48:00,9018.86,9018.86,9018.86,9018.86,529000000
2008/4/22,10:49:00,9019.94,9019.94,9019.94,9019.94,403000000
2008/4/22,10:50:00,9019.85,9019.85,9019.85,9019.85,338000000
2008/4/22,10:51:00,9020.93,9020.93,9020.93,9020.93,433000000
2008/4/22,10:52:00,9021.28,9021.28,9021.28,9021.28,278000000
2008/4/22,10:53:00,9023.24,9023.24,9023.24,9023.24,369000000
2008/4/22,10:54:00,9023.24,9023.24,9023.24,9023.24,318000000
2008/4/22,10:55:00,9022.89,9022.89,9022.89,9022.89,331000000
2008/4/22,10:56:00,9022.51,9022.51,9022.51,9022.51,552000000
2008/4/22,10:57:00,9024.48,9024.48,9024.48,9024.48,343000000
2008/4/22,10:58:00,9024.02,9024.02,9024.02,9024.02,471000000
2008/4/22,10:59:00,9024.94,9024.94,9024.94,9024.94,476000000
2008/4/22,11:00:00,9028.07,9028.07,9028.07,9028.07,364000000
2008/4/22,11:01:00,9028.81,9028.81,9028.81,9028.81,597000000
2008/4/22,11:02:00,9030.56,9030.56,9030.56,9030.56,348000000
2008/4/22,11:03:00,9028.47,9028.47,9028.47,9028.47,522000000
2008/4/22,11:04:00,9031.55,9031.55,9031.55,9031.55,410000000
2008/4/22,11:05:00,9029.98,9029.98,9029.98,9029.98,436000000
2008/4/22,11:06:00,9027.26,9027.26,9027.26,9027.26,658000000
2008/4/22,11:07:00,9026.95,9026.95,9026.95,9026.95,409000000
2008/4/22,11:08:00,9028.48,9028.48,9028.48,9028.48,462000000
2008/4/22,11:09:00,9024.35,9024.35,9024.35,9024.35,428000000
2008/4/22,11:10:00,9022.31,9022.31,9022.31,9022.31,317000000
2008/4/22,11:11:00,9020.22,9020.22,9020.22,9020.22,478000000
2008/4/22,11:12:00,9019.02,9019.02,9019.02,9019.02,319000000
2008/4/22,11:13:00,9015.46,9015.46,9015.46,9015.46,398000000
2008/4/22,11:14:00,9015.90,9015.90,9015.90,9015.90,334000000
2008/4/22,11:15:00,9014.27,9014.27,9014.27,9014.27,293000000
2008/4/22,11:16:00,9013.75,9013.75,9013.75,9013.75,433000000
2008/4/22,11:17:00,9014.28,9014.28,9014.28,9014.28,295000000
2008/4/22,11:18:00,9009.42,9009.42,9009.42,9009.42,420000000
2008/4/22,11:19:00,9012.76,9012.76,9012.76,9012.76,297000000
2008/4/22,11:20:00,9008.20,9008.20,9008.20,9008.20,340000000
2008/4/22,11:21:00,9009.77,9009.77,9009.77,9009.77,392000000
2008/4/22,11:22:00,9010.71,9010.71,9010.71,9010.71,261000000
2008/4/22,11:23:00,9010.86,9010.86,9010.86,9010.86,401000000
2008/4/22,11:24:00,9009.13,9009.13,9009.13,9009.13,339000000
2008/4/22,11:25:00,9011.32,9011.32,9011.32,9011.32,319000000
2008/4/22,11:26:00,9008.56,9008.56,9008.56,9008.56,374000000
2008/4/22,11:27:00,9007.45,9007.45,9007.45,9007.45,225000000
2008/4/22,11:28:00,9006.66,9006.66,9006.66,9006.66,387000000
2008/4/22,11:29:00,9006.74,9006.74,9006.74,9006.74,279000000
2008/4/22,11:30:00,9010.45,9010.45,9010.45,9010.45,319000000
2008/4/22,11:31:00,9009.70,9009.70,9009.70,9009.70,398000000
2008/4/22,11:32:00,9008.15,9008.15,9008.15,9008.15,226000000
2008/4/22,11:33:00,9009.37,9009.37,9009.37,9009.37,301000000
2008/4/22,11:34:00,9010.66,9010.66,9010.66,9010.66,253000000
2008/4/22,11:35:00,9011.04,9011.04,9011.04,9011.04,285000000
2008/4/22,11:36:00,9016.14,9016.14,9016.14,9016.14,528000000
2008/4/22,11:37:00,9017.84,9017.84,9017.84,9017.84,556000000
2008/4/22,11:38:00,9022.50,9022.50,9022.50,9022.50,656000000
2008/4/22,11:39:00,9025.15,9025.15,9025.15,9025.15,566000000
2008/4/22,11:40:00,9027.36,9027.36,9027.36,9027.36,527000000
2008/4/22,11:41:00,9028.28,9028.28,9028.28,9028.28,563000000
2008/4/22,11:42:00,9028.03,9028.03,9028.03,9028.03,387000000
2008/4/22,11:43:00,9029.02,9029.02,9029.02,9029.02,417000000
2008/4/22,11:44:00,9028.22,9028.22,9028.22,9028.22,362000000
2008/4/22,11:45:00,9027.14,9027.14,9027.14,9027.14,302000000
2008/4/22,11:46:00,9027.22,9027.22,9027.22,9027.22,377000000
2008/4/22,11:47:00,9026.38,9026.38,9026.38,9026.38,251000000
2008/4/22,11:48:00,9026.15,9026.15,9026.15,9026.15,343000000
2008/4/22,11:49:00,9026.85,9026.85,9026.85,9026.85,297000000
2008/4/22,11:50:00,9027.04,9027.04,9027.04,9027.04,240000000
2008/4/22,11:51:00,9027.10,9027.10,9027.10,9027.10,301000000
2008/4/22,11:52:00,9023.93,9023.93,9023.93,9023.93,315000000
2008/4/22,11:53:00,9026.03,9026.03,9026.03,9026.03,433000000
2008/4/22,11:54:00,9025.36,9025.36,9025.36,9025.36,404000000
2008/4/22,11:55:00,9026.25,9026.25,9026.25,9026.25,257000000
2008/4/22,11:56:00,9025.87,9025.87,9025.87,9025.87,397000000
2008/4/22,11:57:00,9026.64,9026.64,9026.64,9026.64,309000000
2008/4/22,11:58:00,9027.04,9027.04,9027.04,9027.04,315000000
2008/4/22,11:59:00,9026.68,9026.68,9026.68,9026.68,269000000
2008/4/22,12:00:00,9025.35,9025.35,9025.35,9025.35,245000000
2008/4/22,12:01:00,9027.81,9027.81,9027.81,9027.81,433000000
2008/4/22,12:02:00,9024.93,9024.93,9024.93,9024.93,323000000
2008/4/22,12:03:00,9020.27,9020.27,9020.27,9020.27,413000000
2008/4/22,12:04:00,9020.21,9020.21,9020.21,9020.21,431000000
2008/4/22,12:05:00,9016.25,9016.25,9016.25,9016.25,389000000
2008/4/22,12:06:00,9017.83,9017.83,9017.83,9017.83,465000000
2008/4/22,12:07:00,9016.60,9016.60,9016.60,9016.60,276000000
2008/4/22,12:08:00,9015.09,9015.09,9015.09,9015.09,349000000
2008/4/22,12:09:00,9014.56,9014.56,9014.56,9014.56,248000000
2008/4/22,12:10:00,9014.70,9014.70,9014.70,9014.70,283000000
2008/4/22,12:11:00,9016.27,9016.27,9016.27,9016.27,384000000
2008/4/22,12:12:00,9014.72,9014.72,9014.72,9014.72,241000000
2008/4/22,12:13:00,9015.35,9015.35,9015.35,9015.35,366000000
2008/4/22,12:14:00,9015.15,9015.15,9015.15,9015.15,228000000
2008/4/22,12:15:00,9018.19,9018.19,9018.19,9018.19,247000000
2008/4/22,12:16:00,9016.49,9016.49,9016.49,9016.49,286000000
2008/4/22,12:17:00,9013.36,9013.36,9013.36,9013.36,269000000
2008/4/22,12:18:00,9011.72,9011.72,9011.72,9011.72,332000000
2008/4/22,12:19:00,9011.84,9011.84,9011.84,9011.84,313000000
2008/4/22,12:20:00,9012.01,9012.01,9012.01,9012.01,290000000
2008/4/22,12:21:00,9012.78,9012.78,9012.78,9012.78,352000000
2008/4/22,12:22:00,9013.68,9013.68,9013.68,9013.68,243000000
2008/4/22,12:23:00,9011.82,9011.82,9011.82,9011.82,400000000
2008/4/22,12:24:00,9013.08,9013.08,9013.08,9013.08,321000000
2008/4/22,12:25:00,9012.60,9012.60,9012.60,9012.60,290000000
2008/4/22,12:26:00,9014.66,9014.66,9014.66,9014.66,379000000
2008/4/22,12:27:00,9014.88,9014.88,9014.88,9014.88,250000000
2008/4/22,12:28:00,9013.95,9013.95,9013.95,9013.95,374000000
2008/4/22,12:29:00,9013.68,9013.68,9013.68,9013.68,305000000
2008/4/22,12:30:00,9014.18,9014.18,9014.18,9014.18,312000000
2008/4/22,12:31:00,9015.90,9015.90,9015.90,9015.90,415000000
2008/4/22,12:32:00,9016.69,9016.69,9016.69,9016.69,274000000
2008/4/22,12:33:00,9017.10,9017.10,9017.10,9017.10,322000000
2008/4/22,12:34:00,9019.14,9019.14,9019.14,9019.14,340000000
2008/4/22,12:35:00,9018.69,9018.69,9018.69,9018.69,332000000
2008/4/22,12:36:00,9020.64,9020.64,9020.64,9020.64,399000000
2008/4/22,12:37:00,9021.76,9021.76,9021.76,9021.76,300000000
2008/4/22,12:38:00,9023.99,9023.99,9023.99,9023.99,583000000
2008/4/22,12:39:00,9025.66,9025.66,9025.66,9025.66,321000000
2008/4/22,12:40:00,9027.66,9027.66,9027.66,9027.66,361000000
2008/4/22,12:41:00,9028.26,9028.26,9028.26,9028.26,557000000
2008/4/22,12:42:00,9028.01,9028.01,9028.01,9028.01,360000000
2008/4/22,12:43:00,9032.39,9032.39,9032.39,9032.39,464000000
2008/4/22,12:44:00,9033.58,9033.58,9033.58,9033.58,407000000
2008/4/22,12:45:00,9035.09,9035.09,9035.09,9035.09,443000000
2008/4/22,12:46:00,9036.87,9036.87,9036.87,9036.87,571000000
2008/4/22,12:47:00,9036.55,9036.55,9036.55,9036.55,405000000
2008/4/22,12:48:00,9036.96,9036.96,9036.96,9036.96,538000000
2008/4/22,12:49:00,9040.33,9040.33,9040.33,9040.33,514000000
2008/4/22,12:50:00,9038.11,9038.11,9038.11,9038.11,460000000
2008/4/22,12:51:00,9039.60,9039.60,9039.60,9039.60,541000000
2008/4/22,12:52:00,9037.44,9037.44,9037.44,9037.44,418000000
2008/4/22,12:53:00,9038.97,9038.97,9038.97,9038.97,442000000
2008/4/22,12:54:00,9039.43,9039.43,9039.43,9039.43,376000000
2008/4/22,12:55:00,9037.12,9037.12,9037.12,9037.12,347000000
2008/4/22,12:56:00,9037.19,9037.19,9037.19,9037.19,499000000
2008/4/22,12:57:00,9035.60,9035.60,9035.60,9035.60,355000000
2008/4/22,12:58:00,9034.64,9034.64,9034.64,9034.64,444000000
2008/4/22,12:59:00,9033.67,9033.67,9033.67,9033.67,473000000
2008/4/22,13:00:00,9032.94,9032.94,9032.94,9032.94,359000000
2008/4/22,13:01:00,9032.82,9032.82,9032.82,9032.82,497000000
2008/4/22,13:02:00,9032.84,9032.84,9032.84,9032.84,387000000
2008/4/22,13:03:00,9033.11,9033.11,9033.11,9033.11,450000000
2008/4/22,13:04:00,9032.61,9032.61,9032.61,9032.61,415000000
2008/4/22,13:05:00,9032.12,9032.12,9032.12,9032.12,410000000
2008/4/22,13:06:00,9032.76,9032.76,9032.76,9032.76,467000000
2008/4/22,13:07:00,9034.40,9034.40,9034.40,9034.40,406000000
2008/4/22,13:08:00,9035.60,9035.60,9035.60,9035.60,616000000
2008/4/22,13:09:00,9037.59,9037.59,9037.59,9037.59,599000000
2008/4/22,13:10:00,9038.07,9038.07,9038.07,9038.07,551000000
2008/4/22,13:11:00,9040.79,9040.79,9040.79,9040.79,757000000
2008/4/22,13:12:00,9042.12,9042.12,9042.12,9042.12,600000000
2008/4/22,13:13:00,9044.20,9044.20,9044.20,9044.20,676000000
2008/4/22,13:14:00,9044.68,9044.68,9044.68,9044.68,564000000
2008/4/22,13:15:00,9042.61,9042.61,9042.61,9042.61,541000000
2008/4/22,13:16:00,9042.73,9042.73,9042.73,9042.73,780000000
2008/4/22,13:17:00,9043.64,9043.64,9043.64,9043.64,562000000
2008/4/22,13:18:00,9045.78,9045.78,9045.78,9045.78,715000000
2008/4/22,13:19:00,9043.45,9043.45,9043.45,9043.45,670000000
2008/4/22,13:20:00,9042.33,9042.33,9042.33,9042.33,727000000
2008/4/22,13:21:00,9040.66,9040.66,9040.66,9040.66,866000000
2008/4/22,13:22:00,9036.72,9036.72,9036.72,9036.72,682000000
2008/4/22,13:23:00,9034.11,9034.11,9034.11,9034.11,914000000
2008/4/22,13:24:00,9035.23,9035.23,9035.23,9035.23,840000000
2008/4/22,13:25:00,9037.36,9037.36,9037.36,9037.36,765000000
2008/4/22,13:26:00,9037.51,9037.51,9037.51,9037.51,0
2008/4/22,13:27:00,9037.51,9037.51,9037.51,9037.51,0
2008/4/22,13:28:00,9037.51,9037.51,9037.51,9037.51,0
2008/4/22,13:29:00,9037.51,9037.51,9037.51,9037.51,0
2008/4/22,13:30:00,9037.25,9037.25,9037.25,9037.25,2438032896
2008/4/23,09:01:00,9032.61,9032.61,9032.61,9032.61,2041032704
2008/4/23,09:02:00,9025.65,9025.65,9025.65,9025.65,1658000000
2008/4/23,09:03:00,9020.69,9020.69,9020.69,9020.69,1578000000
2008/4/23,09:04:00,9013.22,9013.22,9013.22,9013.22,1843000064
2008/4/23,09:05:00,9009.79,9009.79,9009.79,9009.79,1508999936
2008/4/23,09:06:00,9008.40,9008.40,9008.40,9008.40,2092999936
2008/4/23,09:07:00,9002.71,9002.71,9002.71,9002.71,1262000000
2008/4/23,09:08:00,9001.52,9001.52,9001.52,9001.52,1200999936
2008/4/23,09:09:00,9005.55,9005.55,9005.55,9005.55,1339000064
2008/4/23,09:10:00,9008.70,9008.70,9008.70,9008.70,1009000000
2008/4/23,09:11:00,9011.58,9011.58,9011.58,9011.58,1506000000
2008/4/23,09:12:00,9011.05,9011.05,9011.05,9011.05,1187000064
2008/4/23,09:13:00,9010.87,9010.87,9010.87,9010.87,1004000000
2008/4/23,09:14:00,9011.74,9011.74,9011.74,9011.74,1057000000
2008/4/23,09:15:00,9009.00,9009.00,9009.00,9009.00,826000000
2008/4/23,09:16:00,9006.83,9006.83,9006.83,9006.83,1099000064
2008/4/23,09:17:00,8999.56,8999.56,8999.56,8999.56,1032000000
2008/4/23,09:18:00,8988.77,8988.77,8988.77,8988.77,1203000064
2008/4/23,09:19:00,8980.34,8980.34,8980.34,8980.34,1508000000
2008/4/23,09:20:00,8978.63,8978.63,8978.63,8978.63,1020000000
2008/4/23,09:21:00,8980.53,8980.53,8980.53,8980.53,1150000000
2008/4/23,09:22:00,8978.35,8978.35,8978.35,8978.35,890000000
2008/4/23,09:23:00,8979.86,8979.86,8979.86,8979.86,767000000
2008/4/23,09:24:00,8979.56,8979.56,8979.56,8979.56,794000000
2008/4/23,09:25:00,8980.84,8980.84,8980.84,8980.84,621000000
2008/4/23,09:26:00,8974.58,8974.58,8974.58,8974.58,1138000000
2008/4/23,09:27:00,8971.70,8971.70,8971.70,8971.70,795000000
2008/4/23,09:28:00,8969.00,8969.00,8969.00,8969.00,752000000
2008/4/23,09:29:00,8963.83,8963.83,8963.83,8963.83,974000000
2008/4/23,09:30:00,8962.58,8962.58,8962.58,8962.58,869000000
2008/4/23,09:31:00,8956.80,8956.80,8956.80,8956.80,1224999936
2008/4/23,09:32:00,8951.84,8951.84,8951.84,8951.84,1015000000
2008/4/23,09:33:00,8951.53,8951.53,8951.53,8951.53,886000000
2008/4/23,09:34:00,8953.51,8953.51,8953.51,8953.51,845000000
2008/4/23,09:35:00,8953.66,8953.66,8953.66,8953.66,749000000
2008/4/23,09:36:00,8961.01,8961.01,8961.01,8961.01,929000000
2008/4/23,09:37:00,8963.68,8963.68,8963.68,8963.68,693000000
2008/4/23,09:38:00,8967.33,8967.33,8967.33,8967.33,819000000
2008/4/23,09:39:00,8973.35,8973.35,8973.35,8973.35,766000000
2008/4/23,09:40:00,8977.44,8977.44,8977.44,8977.44,654000000
2008/4/23,09:41:00,8977.56,8977.56,8977.56,8977.56,1009000000
2008/4/23,09:42:00,8978.53,8978.53,8978.53,8978.53,589000000
2008/4/23,09:43:00,8980.07,8980.07,8980.07,8980.07,707000000
2008/4/23,09:44:00,8982.77,8982.77,8982.77,8982.77,659000000
2008/4/23,09:45:00,8984.41,8984.41,8984.41,8984.41,593000000
2008/4/23,09:46:00,8982.29,8982.29,8982.29,8982.29,816000000
2008/4/23,09:47:00,8982.97,8982.97,8982.97,8982.97,652000000
2008/4/23,09:48:00,8985.61,8985.61,8985.61,8985.61,677000000
2008/4/23,09:49:00,8985.90,8985.90,8985.90,8985.90,737000000
2008/4/23,09:50:00,8984.44,8984.44,8984.44,8984.44,743000000
2008/4/23,09:51:00,8985.46,8985.46,8985.46,8985.46,886000000
2008/4/23,09:52:00,8989.35,8989.35,8989.35,8989.35,552000000
2008/4/23,09:53:00,8989.42,8989.42,8989.42,8989.42,643000000
2008/4/23,09:54:00,8988.77,8988.77,8988.77,8988.77,630000000
2008/4/23,09:55:00,8990.02,8990.02,8990.02,8990.02,529000000
2008/4/23,09:56:00,8990.42,8990.42,8990.42,8990.42,695000000
2008/4/23,09:57:00,8986.88,8986.88,8986.88,8986.88,492000000
2008/4/23,09:58:00,8986.97,8986.97,8986.97,8986.97,588000000
2008/4/23,09:59:00,8984.34,8984.34,8984.34,8984.34,500000000
2008/4/23,10:00:00,8987.42,8987.42,8987.42,8987.42,379000000
2008/4/23,10:01:00,8984.39,8984.39,8984.39,8984.39,535000000
2008/4/23,10:02:00,8984.48,8984.48,8984.48,8984.48,363000000
2008/4/23,10:03:00,8981.95,8981.95,8981.95,8981.95,497000000
2008/4/23,10:04:00,8981.38,8981.38,8981.38,8981.38,508000000
2008/4/23,10:05:00,8982.04,8982.04,8982.04,8982.04,569000000
2008/4/23,10:06:00,8983.17,8983.17,8983.17,8983.17,629000000
2008/4/23,10:07:00,8981.73,8981.73,8981.73,8981.73,440000000
2008/4/23,10:08:00,8982.57,8982.57,8982.57,8982.57,580000000
2008/4/23,10:09:00,8983.41,8983.41,8983.41,8983.41,478000000
2008/4/23,10:10:00,8983.34,8983.34,8983.34,8983.34,456000000
2008/4/23,10:11:00,8985.14,8985.14,8985.14,8985.14,726000000
2008/4/23,10:12:00,8987.83,8987.83,8987.83,8987.83,479000000
2008/4/23,10:13:00,8988.37,8988.37,8988.37,8988.37,630000000
2008/4/23,10:14:00,8988.62,8988.62,8988.62,8988.62,659000000
2008/4/23,10:15:00,8990.40,8990.40,8990.40,8990.40,474000000
2008/4/23,10:16:00,8991.06,8991.06,8991.06,8991.06,755000000
2008/4/23,10:17:00,8991.08,8991.08,8991.08,8991.08,409000000
2008/4/23,10:18:00,8994.06,8994.06,8994.06,8994.06,514000000
2008/4/23,10:19:00,8992.40,8992.40,8992.40,8992.40,563000000
2008/4/23,10:20:00,8994.93,8994.93,8994.93,8994.93,508000000
2008/4/23,10:21:00,8995.09,8995.09,8995.09,8995.09,717000000
2008/4/23,10:22:00,8994.21,8994.21,8994.21,8994.21,497000000
2008/4/23,10:23:00,8995.63,8995.63,8995.63,8995.63,590000000
2008/4/23,10:24:00,8993.79,8993.79,8993.79,8993.79,547000000
2008/4/23,10:25:00,8994.14,8994.14,8994.14,8994.14,410000000
2008/4/23,10:26:00,8994.15,8994.15,8994.15,8994.15,605000000
2008/4/23,10:27:00,8993.25,8993.25,8993.25,8993.25,434000000
2008/4/23,10:28:00,8993.27,8993.27,8993.27,8993.27,590000000
2008/4/23,10:29:00,8991.20,8991.20,8991.20,8991.20,635000000
2008/4/23,10:30:00,8989.86,8989.86,8989.86,8989.86,636000000
2008/4/23,10:31:00,8988.07,8988.07,8988.07,8988.07,987000000
2008/4/23,10:32:00,8986.85,8986.85,8986.85,8986.85,583000000
2008/4/23,10:33:00,8986.74,8986.74,8986.74,8986.74,736000000
2008/4/23,10:34:00,8985.39,8985.39,8985.39,8985.39,610000000
2008/4/23,10:35:00,8986.83,8986.83,8986.83,8986.83,600000000
2008/4/23,10:36:00,8990.27,8990.27,8990.27,8990.27,840000000
2008/4/23,10:37:00,8992.46,8992.46,8992.46,8992.46,660000000
2008/4/23,10:38:00,8997.42,8997.42,8997.42,8997.42,900000000
2008/4/23,10:39:00,9005.18,9005.18,9005.18,9005.18,1058000000
2008/4/23,10:40:00,9009.98,9009.98,9009.98,9009.98,923000000
2008/4/23,10:41:00,9016.06,9016.06,9016.06,9016.06,1300000000
2008/4/23,10:42:00,9016.55,9016.55,9016.55,9016.55,831000000
2008/4/23,10:43:00,9019.65,9019.65,9019.65,9019.65,849000000
2008/4/23,10:44:00,9015.11,9015.11,9015.11,9015.11,745000000
2008/4/23,10:45:00,9017.68,9017.68,9017.68,9017.68,699000000
2008/4/23,10:46:00,9027.84,9027.84,9027.84,9027.84,1140000000
2008/4/23,10:47:00,9032.52,9032.52,9032.52,9032.52,685000000
2008/4/23,10:48:00,9037.25,9037.25,9037.25,9037.25,795000000
2008/4/23,10:49:00,9042.90,9042.90,9042.90,9042.90,913000000
2008/4/23,10:50:00,9051.93,9051.93,9051.93,9051.93,1100999936
2008/4/23,10:51:00,9053.13,9053.13,9053.13,9053.13,1250000000
2008/4/23,10:52:00,9054.22,9054.22,9054.22,9054.22,796000000
2008/4/23,10:53:00,9054.42,9054.42,9054.42,9054.42,938000000
2008/4/23,10:54:00,9049.30,9049.30,9049.30,9049.30,819000000
2008/4/23,10:55:00,9046.84,9046.84,9046.84,9046.84,607000000
2008/4/23,10:56:00,9047.15,9047.15,9047.15,9047.15,834000000
2008/4/23,10:57:00,9042.07,9042.07,9042.07,9042.07,476000000
2008/4/23,10:58:00,9040.18,9040.18,9040.18,9040.18,580000000
2008/4/23,10:59:00,9036.15,9036.15,9036.15,9036.15,646000000
2008/4/23,11:00:00,9032.80,9032.80,9032.80,9032.80,479000000
2008/4/23,11:01:00,9027.81,9027.81,9027.81,9027.81,644000000
2008/4/23,11:02:00,9031.45,9031.45,9031.45,9031.45,451000000
2008/4/23,11:03:00,9031.89,9031.89,9031.89,9031.89,521000000
2008/4/23,11:04:00,9036.25,9036.25,9036.25,9036.25,534000000
2008/4/23,11:05:00,9035.01,9035.01,9035.01,9035.01,420000000
2008/4/23,11:06:00,9035.73,9035.73,9035.73,9035.73,570000000
2008/4/23,11:07:00,9036.28,9036.28,9036.28,9036.28,333000000
2008/4/23,11:08:00,9035.09,9035.09,9035.09,9035.09,451000000
2008/4/23,11:09:00,9034.81,9034.81,9034.81,9034.81,456000000
2008/4/23,11:10:00,9036.78,9036.78,9036.78,9036.78,386000000
2008/4/23,11:11:00,9036.94,9036.94,9036.94,9036.94,643000000
2008/4/23,11:12:00,9036.87,9036.87,9036.87,9036.87,396000000
2008/4/23,11:13:00,9036.18,9036.18,9036.18,9036.18,429000000
2008/4/23,11:14:00,9034.75,9034.75,9034.75,9034.75,344000000
2008/4/23,11:15:00,9034.27,9034.27,9034.27,9034.27,323000000
2008/4/23,11:16:00,9036.09,9036.09,9036.09,9036.09,533000000
2008/4/23,11:17:00,9038.19,9038.19,9038.19,9038.19,556000000
2008/4/23,11:18:00,9048.46,9048.46,9048.46,9048.46,798000000
2008/4/23,11:19:00,9055.79,9055.79,9055.79,9055.79,703000000
2008/4/23,11:20:00,9056.94,9056.94,9056.94,9056.94,473000000
2008/4/23,11:21:00,9062.02,9062.02,9062.02,9062.02,779000000
2008/4/23,11:22:00,9067.89,9067.89,9067.89,9067.89,818000000
2008/4/23,11:23:00,9072.03,9072.03,9072.03,9072.03,848000000
2008/4/23,11:24:00,9070.52,9070.52,9070.52,9070.52,763000000
2008/4/23,11:25:00,9071.75,9071.75,9071.75,9071.75,524000000
2008/4/23,11:26:00,9071.03,9071.03,9071.03,9071.03,774000000
2008/4/23,11:27:00,9069.17,9069.17,9069.17,9069.17,463000000
2008/4/23,11:28:00,9067.88,9067.88,9067.88,9067.88,553000000
2008/4/23,11:29:00,9061.66,9061.66,9061.66,9061.66,459000000
2008/4/23,11:30:00,9059.06,9059.06,9059.06,9059.06,383000000
2008/4/23,11:31:00,9068.74,9068.74,9068.74,9068.74,701000000
2008/4/23,11:32:00,9075.75,9075.75,9075.75,9075.75,699000000
2008/4/23,11:33:00,9079.43,9079.43,9079.43,9079.43,567000000
2008/4/23,11:34:00,9077.42,9077.42,9077.42,9077.42,449000000
2008/4/23,11:35:00,9077.97,9077.97,9077.97,9077.97,377000000
2008/4/23,11:36:00,9077.01,9077.01,9077.01,9077.01,541000000
2008/4/23,11:37:00,9074.87,9074.87,9074.87,9074.87,402000000
2008/4/23,11:38:00,9073.38,9073.38,9073.38,9073.38,493000000
2008/4/23,11:39:00,9073.10,9073.10,9073.10,9073.10,445000000
2008/4/23,11:40:00,9072.72,9072.72,9072.72,9072.72,478000000
2008/4/23,11:41:00,9068.40,9068.40,9068.40,9068.40,603000000
2008/4/23,11:42:00,9068.04,9068.04,9068.04,9068.04,352000000
2008/4/23,11:43:00,9060.90,9060.90,9060.90,9060.90,679000000
2008/4/23,11:44:00,9058.83,9058.83,9058.83,9058.83,672000000
2008/4/23,11:45:00,9058.13,9058.13,9058.13,9058.13,634000000
2008/4/23,11:46:00,9056.77,9056.77,9056.77,9056.77,567000000
2008/4/23,11:47:00,9056.48,9056.48,9056.48,9056.48,377000000
2008/4/23,11:48:00,9054.96,9054.96,9054.96,9054.96,502000000
2008/4/23,11:49:00,9053.69,9053.69,9053.69,9053.69,347000000
2008/4/23,11:50:00,9050.31,9050.31,9050.31,9050.31,373000000
2008/4/23,11:51:00,9050.58,9050.58,9050.58,9050.58,435000000
2008/4/23,11:52:00,9049.99,9049.99,9049.99,9049.99,354000000
2008/4/23,11:53:00,9049.60,9049.60,9049.60,9049.60,459000000
2008/4/23,11:54:00,9053.92,9053.92,9053.92,9053.92,461000000
2008/4/23,11:55:00,9057.15,9057.15,9057.15,9057.15,504000000
2008/4/23,11:56:00,9054.98,9054.98,9054.98,9054.98,553000000
2008/4/23,11:57:00,9056.19,9056.19,9056.19,9056.19,359000000
2008/4/23,11:58:00,9054.57,9054.57,9054.57,9054.57,408000000
2008/4/23,11:59:00,9052.45,9052.45,9052.45,9052.45,479000000
2008/4/23,12:00:00,9053.22,9053.22,9053.22,9053.22,439000000
2008/4/23,12:01:00,9053.44,9053.44,9053.44,9053.44,525000000
2008/4/23,12:02:00,9050.75,9050.75,9050.75,9050.75,313000000
2008/4/23,12:03:00,9048.75,9048.75,9048.75,9048.75,382000000
2008/4/23,12:04:00,9051.26,9051.26,9051.26,9051.26,396000000
2008/4/23,12:05:00,9050.87,9050.87,9050.87,9050.87,330000000
2008/4/23,12:06:00,9049.01,9049.01,9049.01,9049.01,449000000
2008/4/23,12:07:00,9049.38,9049.38,9049.38,9049.38,248000000
2008/4/23,12:08:00,9051.27,9051.27,9051.27,9051.27,472000000
2008/4/23,12:09:00,9050.25,9050.25,9050.25,9050.25,365000000
2008/4/23,12:10:00,9052.26,9052.26,9052.26,9052.26,418000000
2008/4/23,12:11:00,9051.96,9051.96,9051.96,9051.96,498000000
2008/4/23,12:12:00,9051.18,9051.18,9051.18,9051.18,271000000
2008/4/23,12:13:00,9052.67,9052.67,9052.67,9052.67,367000000
2008/4/23,12:14:00,9051.85,9051.85,9051.85,9051.85,351000000
2008/4/23,12:15:00,9055.32,9055.32,9055.32,9055.32,284000000
2008/4/23,12:16:00,9055.98,9055.98,9055.98,9055.98,392000000
2008/4/23,12:17:00,9054.90,9054.90,9054.90,9054.90,274000000
2008/4/23,12:18:00,9054.94,9054.94,9054.94,9054.94,317000000
2008/4/23,12:19:00,9055.45,9055.45,9055.45,9055.45,409000000
2008/4/23,12:20:00,9056.07,9056.07,9056.07,9056.07,414000000
2008/4/23,12:21:00,9055.38,9055.38,9055.38,9055.38,410000000
2008/4/23,12:22:00,9059.95,9059.95,9059.95,9059.95,370000000
2008/4/23,12:23:00,9060.52,9060.52,9060.52,9060.52,383000000
2008/4/23,12:24:00,9061.28,9061.28,9061.28,9061.28,379000000
2008/4/23,12:25:00,9063.01,9063.01,9063.01,9063.01,297000000
2008/4/23,12:26:00,9062.33,9062.33,9062.33,9062.33,385000000
2008/4/23,12:27:00,9061.36,9061.36,9061.36,9061.36,305000000
2008/4/23,12:28:00,9061.77,9061.77,9061.77,9061.77,439000000
2008/4/23,12:29:00,9065.12,9065.12,9065.12,9065.12,390000000
2008/4/23,12:30:00,9063.75,9063.75,9063.75,9063.75,319000000
2008/4/23,12:31:00,9061.48,9061.48,9061.48,9061.48,457000000
2008/4/23,12:32:00,9060.66,9060.66,9060.66,9060.66,276000000
2008/4/23,12:33:00,9060.44,9060.44,9060.44,9060.44,378000000
2008/4/23,12:34:00,9057.54,9057.54,9057.54,9057.54,298000000
2008/4/23,12:35:00,9059.42,9059.42,9059.42,9059.42,319000000
2008/4/23,12:36:00,9060.14,9060.14,9060.14,9060.14,448000000
2008/4/23,12:37:00,9058.20,9058.20,9058.20,9058.20,390000000
2008/4/23,12:38:00,9060.77,9060.77,9060.77,9060.77,507000000
2008/4/23,12:39:00,9061.86,9061.86,9061.86,9061.86,431000000
2008/4/23,12:40:00,9064.61,9064.61,9064.61,9064.61,324000000
2008/4/23,12:41:00,9063.35,9063.35,9063.35,9063.35,544000000
2008/4/23,12:42:00,9064.89,9064.89,9064.89,9064.89,416000000
2008/4/23,12:43:00,9061.46,9061.46,9061.46,9061.46,490000000
2008/4/23,12:44:00,9064.48,9064.48,9064.48,9064.48,406000000
2008/4/23,12:45:00,9065.31,9065.31,9065.31,9065.31,435000000
2008/4/23,12:46:00,9063.89,9063.89,9063.89,9063.89,522000000
2008/4/23,12:47:00,9067.54,9067.54,9067.54,9067.54,358000000
2008/4/23,12:48:00,9065.01,9065.01,9065.01,9065.01,429000000
2008/4/23,12:49:00,9064.14,9064.14,9064.14,9064.14,484000000
2008/4/23,12:50:00,9061.79,9061.79,9061.79,9061.79,403000000
2008/4/23,12:51:00,9060.73,9060.73,9060.73,9060.73,630000000
2008/4/23,12:52:00,9060.09,9060.09,9060.09,9060.09,477000000
2008/4/23,12:53:00,9060.92,9060.92,9060.92,9060.92,529000000
2008/4/23,12:54:00,9060.38,9060.38,9060.38,9060.38,461000000
2008/4/23,12:55:00,9059.82,9059.82,9059.82,9059.82,480000000
2008/4/23,12:56:00,9060.50,9060.50,9060.50,9060.50,735000000
2008/4/23,12:57:00,9061.73,9061.73,9061.73,9061.73,442000000
2008/4/23,12:58:00,9061.75,9061.75,9061.75,9061.75,509000000
2008/4/23,12:59:00,9062.05,9062.05,9062.05,9062.05,503000000
2008/4/23,13:00:00,9061.44,9061.44,9061.44,9061.44,391000000
2008/4/23,13:01:00,9062.08,9062.08,9062.08,9062.08,510000000
2008/4/23,13:02:00,9058.97,9058.97,9058.97,9058.97,343000000
2008/4/23,13:03:00,9061.09,9061.09,9061.09,9061.09,491000000
2008/4/23,13:04:00,9059.27,9059.27,9059.27,9059.27,488000000
2008/4/23,13:05:00,9059.08,9059.08,9059.08,9059.08,413000000
2008/4/23,13:06:00,9057.27,9057.27,9057.27,9057.27,575000000
2008/4/23,13:07:00,9055.56,9055.56,9055.56,9055.56,455000000
2008/4/23,13:08:00,9054.82,9054.82,9054.82,9054.82,593000000
2008/4/23,13:09:00,9051.98,9051.98,9051.98,9051.98,589000000
2008/4/23,13:10:00,9050.72,9050.72,9050.72,9050.72,577000000
2008/4/23,13:11:00,9049.05,9049.05,9049.05,9049.05,782000000
2008/4/23,13:12:00,9044.70,9044.70,9044.70,9044.70,557000000
2008/4/23,13:13:00,9040.24,9040.24,9040.24,9040.24,949000000
2008/4/23,13:14:00,9032.81,9032.81,9032.81,9032.81,985000000
2008/4/23,13:15:00,9030.36,9030.36,9030.36,9030.36,798000000
2008/4/23,13:16:00,9026.75,9026.75,9026.75,9026.75,970000000
2008/4/23,13:17:00,9023.97,9023.97,9023.97,9023.97,660000000
2008/4/23,13:18:00,9024.88,9024.88,9024.88,9024.88,987000000
2008/4/23,13:19:00,9025.19,9025.19,9025.19,9025.19,840000000
2008/4/23,13:20:00,9025.88,9025.88,9025.88,9025.88,654000000
2008/4/23,13:21:00,9023.31,9023.31,9023.31,9023.31,893000000
2008/4/23,13:22:00,9024.36,9024.36,9024.36,9024.36,547000000
2008/4/23,13:23:00,9024.33,9024.33,9024.33,9024.33,750000000
2008/4/23,13:24:00,9020.36,9020.36,9020.36,9020.36,847000000
2008/4/23,13:25:00,9023.23,9023.23,9023.23,9023.23,745000000
2008/4/23,13:26:00,9023.23,9023.23,9023.23,9023.23,0
2008/4/23,13:27:00,9023.23,9023.23,9023.23,9023.23,0
2008/4/23,13:28:00,9023.23,9023.23,9023.23,9023.23,0
2008/4/23,13:29:00,9023.23,9023.23,9023.23,9023.23,0
2008/4/23,13:30:00,9008.49,9008.49,9008.49,9008.49,3724032512
2008/4/24,09:01:00,9025.47,9025.47,9025.47,9025.47,3927000064
2008/4/24,09:02:00,9016.82,9016.82,9016.82,9016.82,1144999936
2008/4/24,09:03:00,9004.50,9004.50,9004.50,9004.50,1551000064
2008/4/24,09:04:00,9003.45,9003.45,9003.45,9003.45,1312000000
2008/4/24,09:05:00,9004.44,9004.44,9004.44,9004.44,866000000
2008/4/24,09:06:00,9009.05,9009.05,9009.05,9009.05,1372000000
2008/4/24,09:07:00,9019.74,9019.74,9019.74,9019.74,1004000000
2008/4/24,09:08:00,9032.58,9032.58,9032.58,9032.58,1263000064
2008/4/24,09:09:00,9040.82,9040.82,9040.82,9040.82,1322000000
2008/4/24,09:10:00,9043.10,9043.10,9043.10,9043.10,924000000
2008/4/24,09:11:00,9040.89,9040.89,9040.89,9040.89,1134000000
2008/4/24,09:12:00,9040.23,9040.23,9040.23,9040.23,813000000
2008/4/24,09:13:00,9038.07,9038.07,9038.07,9038.07,857000000
2008/4/24,09:14:00,9038.19,9038.19,9038.19,9038.19,768000000
2008/4/24,09:15:00,9040.87,9040.87,9040.87,9040.87,781000000
2008/4/24,09:16:00,9042.24,9042.24,9042.24,9042.24,1106000000
2008/4/24,09:17:00,9045.91,9045.91,9045.91,9045.91,854000000
2008/4/24,09:18:00,9047.95,9047.95,9047.95,9047.95,939000000
2008/4/24,09:19:00,9051.74,9051.74,9051.74,9051.74,905000000
2008/4/24,09:20:00,9052.55,9052.55,9052.55,9052.55,736000000
2008/4/24,09:21:00,9055.40,9055.40,9055.40,9055.40,1001000000
2008/4/24,09:22:00,9053.56,9053.56,9053.56,9053.56,767000000
2008/4/24,09:23:00,9056.49,9056.49,9056.49,9056.49,996000000
2008/4/24,09:24:00,9056.09,9056.09,9056.09,9056.09,1069000000
2008/4/24,09:25:00,9054.61,9054.61,9054.61,9054.61,931000000
2008/4/24,09:26:00,9052.05,9052.05,9052.05,9052.05,1116000000
2008/4/24,09:27:00,9048.12,9048.12,9048.12,9048.12,812000000
2008/4/24,09:28:00,9044.22,9044.22,9044.22,9044.22,925000000
2008/4/24,09:29:00,9042.34,9042.34,9042.34,9042.34,872000000
2008/4/24,09:30:00,9040.07,9040.07,9040.07,9040.07,632000000
2008/4/24,09:31:00,9036.84,9036.84,9036.84,9036.84,969000000
2008/4/24,09:32:00,9034.47,9034.47,9034.47,9034.47,704000000
2008/4/24,09:33:00,9032.90,9032.90,9032.90,9032.90,778000000
2008/4/24,09:34:00,9030.73,9030.73,9030.73,9030.73,715000000
2008/4/24,09:35:00,9031.42,9031.42,9031.42,9031.42,596000000
2008/4/24,09:36:00,9033.14,9033.14,9033.14,9033.14,771000000
2008/4/24,09:37:00,9035.26,9035.26,9035.26,9035.26,659000000
2008/4/24,09:38:00,9041.08,9041.08,9041.08,9041.08,864000000
2008/4/24,09:39:00,9045.99,9045.99,9045.99,9045.99,723000000
2008/4/24,09:40:00,9047.65,9047.65,9047.65,9047.65,741000000
2008/4/24,09:41:00,9050.28,9050.28,9050.28,9050.28,890000000
2008/4/24,09:42:00,9052.89,9052.89,9052.89,9052.89,694000000
2008/4/24,09:43:00,9055.87,9055.87,9055.87,9055.87,840000000
2008/4/24,09:44:00,9055.34,9055.34,9055.34,9055.34,643000000
2008/4/24,09:45:00,9056.55,9056.55,9056.55,9056.55,683000000
2008/4/24,09:46:00,9057.14,9057.14,9057.14,9057.14,871000000
2008/4/24,09:47:00,9056.16,9056.16,9056.16,9056.16,520000000
2008/4/24,09:48:00,9053.96,9053.96,9053.96,9053.96,645000000
2008/4/24,09:49:00,9051.84,9051.84,9051.84,9051.84,598000000
2008/4/24,09:50:00,9047.83,9047.83,9047.83,9047.83,529000000
2008/4/24,09:51:00,9045.22,9045.22,9045.22,9045.22,741000000
2008/4/24,09:52:00,9043.95,9043.95,9043.95,9043.95,559000000
2008/4/24,09:53:00,9042.52,9042.52,9042.52,9042.52,898000000
2008/4/24,09:54:00,9042.36,9042.36,9042.36,9042.36,508000000
2008/4/24,09:55:00,9040.13,9040.13,9040.13,9040.13,465000000
2008/4/24,09:56:00,9040.74,9040.74,9040.74,9040.74,704000000
2008/4/24,09:57:00,9041.56,9041.56,9041.56,9041.56,465000000
2008/4/24,09:58:00,9044.97,9044.97,9044.97,9044.97,631000000
2008/4/24,09:59:00,9047.97,9047.97,9047.97,9047.97,524000000
2008/4/24,10:00:00,9049.14,9049.14,9049.14,9049.14,496000000
2008/4/24,10:01:00,9048.17,9048.17,9048.17,9048.17,567000000
2008/4/24,10:02:00,9047.77,9047.77,9047.77,9047.77,461000000
2008/4/24,10:03:00,9047.99,9047.99,9047.99,9047.99,581000000
2008/4/24,10:04:00,9046.03,9046.03,9046.03,9046.03,507000000
2008/4/24,10:05:00,9046.15,9046.15,9046.15,9046.15,499000000
2008/4/24,10:06:00,9046.27,9046.27,9046.27,9046.27,631000000
2008/4/24,10:07:00,9045.53,9045.53,9045.53,9045.53,461000000
2008/4/24,10:08:00,9048.25,9048.25,9048.25,9048.25,606000000
2008/4/24,10:09:00,9048.65,9048.65,9048.65,9048.65,503000000
2008/4/24,10:10:00,9051.29,9051.29,9051.29,9051.29,552000000
2008/4/24,10:11:00,9053.90,9053.90,9053.90,9053.90,735000000
2008/4/24,10:12:00,9056.43,9056.43,9056.43,9056.43,533000000
2008/4/24,10:13:00,9059.47,9059.47,9059.47,9059.47,566000000
2008/4/24,10:14:00,9060.57,9060.57,9060.57,9060.57,571000000
2008/4/24,10:15:00,9061.79,9061.79,9061.79,9061.79,446000000
2008/4/24,10:16:00,9063.31,9063.31,9063.31,9063.31,640000000
2008/4/24,10:17:00,9062.55,9062.55,9062.55,9062.55,464000000
2008/4/24,10:18:00,9064.15,9064.15,9064.15,9064.15,678000000
2008/4/24,10:19:00,9062.49,9062.49,9062.49,9062.49,591000000
2008/4/24,10:20:00,9061.25,9061.25,9061.25,9061.25,437000000
2008/4/24,10:21:00,9060.56,9060.56,9060.56,9060.56,591000000
2008/4/24,10:22:00,9062.26,9062.26,9062.26,9062.26,352000000
2008/4/24,10:23:00,9058.69,9058.69,9058.69,9058.69,437000000
2008/4/24,10:24:00,9058.01,9058.01,9058.01,9058.01,481000000
2008/4/24,10:25:00,9055.54,9055.54,9055.54,9055.54,493000000
2008/4/24,10:26:00,9053.41,9053.41,9053.41,9053.41,534000000
2008/4/24,10:27:00,9053.99,9053.99,9053.99,9053.99,447000000
2008/4/24,10:28:00,9050.82,9050.82,9050.82,9050.82,528000000
2008/4/24,10:29:00,9053.43,9053.43,9053.43,9053.43,423000000
2008/4/24,10:30:00,9052.98,9052.98,9052.98,9052.98,371000000
2008/4/24,10:31:00,9052.23,9052.23,9052.23,9052.23,440000000
2008/4/24,10:32:00,9052.65,9052.65,9052.65,9052.65,276000000
2008/4/24,10:33:00,9050.25,9050.25,9050.25,9050.25,398000000
2008/4/24,10:34:00,9051.30,9051.30,9051.30,9051.30,294000000
2008/4/24,10:35:00,9049.97,9049.97,9049.97,9049.97,323000000
2008/4/24,10:36:00,9048.94,9048.94,9048.94,9048.94,424000000
2008/4/24,10:37:00,9048.94,9048.94,9048.94,9048.94,327000000
2008/4/24,10:38:00,9045.57,9045.57,9045.57,9045.57,416000000
2008/4/24,10:39:00,9043.68,9043.68,9043.68,9043.68,277000000
2008/4/24,10:40:00,9044.45,9044.45,9044.45,9044.45,304000000
2008/4/24,10:41:00,9041.15,9041.15,9041.15,9041.15,466000000
2008/4/24,10:42:00,9036.29,9036.29,9036.29,9036.29,385000000
2008/4/24,10:43:00,9033.81,9033.81,9033.81,9033.81,604000000
2008/4/24,10:44:00,9032.15,9032.15,9032.15,9032.15,488000000
2008/4/24,10:45:00,9031.00,9031.00,9031.00,9031.00,499000000
2008/4/24,10:46:00,9026.50,9026.50,9026.50,9026.50,626000000
2008/4/24,10:47:00,9026.85,9026.85,9026.85,9026.85,420000000
2008/4/24,10:48:00,9025.02,9025.02,9025.02,9025.02,535000000
2008/4/24,10:49:00,9021.64,9021.64,9021.64,9021.64,484000000
2008/4/24,10:50:00,9021.55,9021.55,9021.55,9021.55,418000000
2008/4/24,10:51:00,9021.31,9021.31,9021.31,9021.31,513000000
2008/4/24,10:52:00,9022.97,9022.97,9022.97,9022.97,315000000
2008/4/24,10:53:00,9023.36,9023.36,9023.36,9023.36,401000000
2008/4/24,10:54:00,9026.40,9026.40,9026.40,9026.40,335000000
2008/4/24,10:55:00,9025.01,9025.01,9025.01,9025.01,415000000
2008/4/24,10:56:00,9023.71,9023.71,9023.71,9023.71,560000000
2008/4/24,10:57:00,9024.17,9024.17,9024.17,9024.17,324000000
2008/4/24,10:58:00,9025.31,9025.31,9025.31,9025.31,433000000
2008/4/24,10:59:00,9022.92,9022.92,9022.92,9022.92,387000000
2008/4/24,11:00:00,9023.80,9023.80,9023.80,9023.80,410000000
2008/4/24,11:01:00,9021.37,9021.37,9021.37,9021.37,448000000
2008/4/24,11:02:00,9022.36,9022.36,9022.36,9022.36,266000000
2008/4/24,11:03:00,9019.57,9019.57,9019.57,9019.57,507000000
2008/4/24,11:04:00,9018.11,9018.11,9018.11,9018.11,397000000
2008/4/24,11:05:00,9016.42,9016.42,9016.42,9016.42,352000000
2008/4/24,11:06:00,9015.93,9015.93,9015.93,9015.93,491000000
2008/4/24,11:07:00,9016.38,9016.38,9016.38,9016.38,260000000
2008/4/24,11:08:00,9015.14,9015.14,9015.14,9015.14,421000000
2008/4/24,11:09:00,9015.89,9015.89,9015.89,9015.89,393000000
2008/4/24,11:10:00,9013.91,9013.91,9013.91,9013.91,324000000
2008/4/24,11:11:00,9012.95,9012.95,9012.95,9012.95,527000000
2008/4/24,11:12:00,9013.10,9013.10,9013.10,9013.10,303000000
2008/4/24,11:13:00,9012.47,9012.47,9012.47,9012.47,512000000
2008/4/24,11:14:00,9013.69,9013.69,9013.69,9013.69,364000000
2008/4/24,11:15:00,9013.61,9013.61,9013.61,9013.61,328000000
2008/4/24,11:16:00,9013.95,9013.95,9013.95,9013.95,425000000
2008/4/24,11:17:00,9013.97,9013.97,9013.97,9013.97,304000000
2008/4/24,11:18:00,9012.27,9012.27,9012.27,9012.27,347000000
2008/4/24,11:19:00,9013.72,9013.72,9013.72,9013.72,294000000
2008/4/24,11:20:00,9012.29,9012.29,9012.29,9012.29,361000000
2008/4/24,11:21:00,9009.08,9009.08,9009.08,9009.08,345000000
2008/4/24,11:22:00,9010.54,9010.54,9010.54,9010.54,254000000
2008/4/24,11:23:00,9008.16,9008.16,9008.16,9008.16,456000000
2008/4/24,11:24:00,9009.35,9009.35,9009.35,9009.35,343000000
2008/4/24,11:25:00,9008.06,9008.06,9008.06,9008.06,366000000
2008/4/24,11:26:00,9008.80,9008.80,9008.80,9008.80,529000000
2008/4/24,11:27:00,9009.51,9009.51,9009.51,9009.51,288000000
2008/4/24,11:28:00,9007.44,9007.44,9007.44,9007.44,426000000
2008/4/24,11:29:00,9008.69,9008.69,9008.69,9008.69,275000000
2008/4/24,11:30:00,9010.68,9010.68,9010.68,9010.68,358000000
2008/4/24,11:31:00,9012.47,9012.47,9012.47,9012.47,412000000
2008/4/24,11:32:00,9014.14,9014.14,9014.14,9014.14,353000000
2008/4/24,11:33:00,9014.22,9014.22,9014.22,9014.22,518000000
2008/4/24,11:34:00,9016.49,9016.49,9016.49,9016.49,333000000
2008/4/24,11:35:00,9018.41,9018.41,9018.41,9018.41,343000000
2008/4/24,11:36:00,9019.43,9019.43,9019.43,9019.43,382000000
2008/4/24,11:37:00,9019.57,9019.57,9019.57,9019.57,265000000
2008/4/24,11:38:00,9019.10,9019.10,9019.10,9019.10,377000000
2008/4/24,11:39:00,9018.41,9018.41,9018.41,9018.41,301000000
2008/4/24,11:40:00,9017.41,9017.41,9017.41,9017.41,286000000
2008/4/24,11:41:00,9017.99,9017.99,9017.99,9017.99,403000000
2008/4/24,11:42:00,9017.39,9017.39,9017.39,9017.39,275000000
2008/4/24,11:43:00,9015.88,9015.88,9015.88,9015.88,341000000
2008/4/24,11:44:00,9017.16,9017.16,9017.16,9017.16,275000000
2008/4/24,11:45:00,9015.24,9015.24,9015.24,9015.24,324000000
2008/4/24,11:46:00,9015.20,9015.20,9015.20,9015.20,410000000
2008/4/24,11:47:00,9016.48,9016.48,9016.48,9016.48,271000000
2008/4/24,11:48:00,9012.57,9012.57,9012.57,9012.57,297000000
2008/4/24,11:49:00,9015.49,9015.49,9015.49,9015.49,247000000
2008/4/24,11:50:00,9016.94,9016.94,9016.94,9016.94,341000000
2008/4/24,11:51:00,9015.14,9015.14,9015.14,9015.14,375000000
2008/4/24,11:52:00,9014.45,9014.45,9014.45,9014.45,325000000
2008/4/24,11:53:00,9015.26,9015.26,9015.26,9015.26,408000000
2008/4/24,11:54:00,9016.84,9016.84,9016.84,9016.84,295000000
2008/4/24,11:55:00,9017.67,9017.67,9017.67,9017.67,286000000
2008/4/24,11:56:00,9017.77,9017.77,9017.77,9017.77,354000000
2008/4/24,11:57:00,9018.23,9018.23,9018.23,9018.23,261000000
2008/4/24,11:58:00,9016.33,9016.33,9016.33,9016.33,397000000
2008/4/24,11:59:00,9015.13,9015.13,9015.13,9015.13,271000000
2008/4/24,12:00:00,9015.04,9015.04,9015.04,9015.04,289000000
2008/4/24,12:01:00,9010.14,9010.14,9010.14,9010.14,409000000
2008/4/24,12:02:00,9008.22,9008.22,9008.22,9008.22,427000000
2008/4/24,12:03:00,9004.48,9004.48,9004.48,9004.48,742000000
2008/4/24,12:04:00,9000.50,9000.50,9000.50,9000.50,652000000
2008/4/24,12:05:00,8999.38,8999.38,8999.38,8999.38,559000000
2008/4/24,12:06:00,8996.74,8996.74,8996.74,8996.74,633000000
2008/4/24,12:07:00,8994.52,8994.52,8994.52,8994.52,394000000
2008/4/24,12:08:00,8993.35,8993.35,8993.35,8993.35,519000000
2008/4/24,12:09:00,8993.83,8993.83,8993.83,8993.83,389000000
2008/4/24,12:10:00,8993.66,8993.66,8993.66,8993.66,406000000
2008/4/24,12:11:00,8993.29,8993.29,8993.29,8993.29,567000000
2008/4/24,12:12:00,8992.76,8992.76,8992.76,8992.76,471000000
2008/4/24,12:13:00,8990.68,8990.68,8990.68,8990.68,469000000
2008/4/24,12:14:00,8989.25,8989.25,8989.25,8989.25,370000000
2008/4/24,12:15:00,8988.66,8988.66,8988.66,8988.66,291000000
2008/4/24,12:16:00,8986.04,8986.04,8986.04,8986.04,415000000
2008/4/24,12:17:00,8988.02,8988.02,8988.02,8988.02,311000000
2008/4/24,12:18:00,8987.77,8987.77,8987.77,8987.77,509000000
2008/4/24,12:19:00,8987.72,8987.72,8987.72,8987.72,332000000
2008/4/24,12:20:00,8989.97,8989.97,8989.97,8989.97,368000000
2008/4/24,12:21:00,8991.49,8991.49,8991.49,8991.49,485000000
2008/4/24,12:22:00,8992.98,8992.98,8992.98,8992.98,266000000
2008/4/24,12:23:00,8994.13,8994.13,8994.13,8994.13,404000000
2008/4/24,12:24:00,8993.80,8993.80,8993.80,8993.80,280000000
2008/4/24,12:25:00,8992.59,8992.59,8992.59,8992.59,355000000
2008/4/24,12:26:00,8993.46,8993.46,8993.46,8993.46,358000000
2008/4/24,12:27:00,8994.76,8994.76,8994.76,8994.76,219000000
2008/4/24,12:28:00,8994.07,8994.07,8994.07,8994.07,345000000
2008/4/24,12:29:00,8993.77,8993.77,8993.77,8993.77,274000000
2008/4/24,12:30:00,8994.93,8994.93,8994.93,8994.93,319000000
2008/4/24,12:31:00,8993.89,8993.89,8993.89,8993.89,386000000
2008/4/24,12:32:00,8992.35,8992.35,8992.35,8992.35,253000000
2008/4/24,12:33:00,8990.63,8990.63,8990.63,8990.63,426000000
2008/4/24,12:34:00,8989.87,8989.87,8989.87,8989.87,326000000
2008/4/24,12:35:00,8986.84,8986.84,8986.84,8986.84,365000000
2008/4/24,12:36:00,8985.53,8985.53,8985.53,8985.53,436000000
2008/4/24,12:37:00,8982.91,8982.91,8982.91,8982.91,397000000
2008/4/24,12:38:00,8981.97,8981.97,8981.97,8981.97,529000000
2008/4/24,12:39:00,8982.01,8982.01,8982.01,8982.01,394000000
2008/4/24,12:40:00,8981.38,8981.38,8981.38,8981.38,457000000
2008/4/24,12:41:00,8979.03,8979.03,8979.03,8979.03,476000000
2008/4/24,12:42:00,8979.02,8979.02,8979.02,8979.02,382000000
2008/4/24,12:43:00,8978.47,8978.47,8978.47,8978.47,567000000
2008/4/24,12:44:00,8975.84,8975.84,8975.84,8975.84,397000000
2008/4/24,12:45:00,8976.06,8976.06,8976.06,8976.06,358000000
2008/4/24,12:46:00,8974.96,8974.96,8974.96,8974.96,504000000
2008/4/24,12:47:00,8974.79,8974.79,8974.79,8974.79,319000000
2008/4/24,12:48:00,8980.88,8980.88,8980.88,8980.88,584000000
2008/4/24,12:49:00,8987.05,8987.05,8987.05,8987.05,596000000
2008/4/24,12:50:00,8994.52,8994.52,8994.52,8994.52,720000000
2008/4/24,12:51:00,9002.66,9002.66,9002.66,9002.66,1017000000
2008/4/24,12:52:00,9010.56,9010.56,9010.56,9010.56,638000000
2008/4/24,12:53:00,9010.62,9010.62,9010.62,9010.62,669000000
2008/4/24,12:54:00,9010.12,9010.12,9010.12,9010.12,516000000
2008/4/24,12:55:00,9006.93,9006.93,9006.93,9006.93,509000000
2008/4/24,12:56:00,9005.42,9005.42,9005.42,9005.42,502000000
2008/4/24,12:57:00,9005.29,9005.29,9005.29,9005.29,306000000
2008/4/24,12:58:00,9002.31,9002.31,9002.31,9002.31,428000000
2008/4/24,12:59:00,8999.73,8999.73,8999.73,8999.73,280000000
2008/4/24,13:00:00,9000.15,9000.15,9000.15,9000.15,332000000
2008/4/24,13:01:00,8997.67,8997.67,8997.67,8997.67,500000000
2008/4/24,13:02:00,8996.85,8996.85,8996.85,8996.85,356000000
2008/4/24,13:03:00,8995.20,8995.20,8995.20,8995.20,482000000
2008/4/24,13:04:00,8996.12,8996.12,8996.12,8996.12,377000000
2008/4/24,13:05:00,8995.68,8995.68,8995.68,8995.68,368000000
2008/4/24,13:06:00,8998.07,8998.07,8998.07,8998.07,558000000
2008/4/24,13:07:00,8999.65,8999.65,8999.65,8999.65,373000000
2008/4/24,13:08:00,9002.46,9002.46,9002.46,9002.46,487000000
2008/4/24,13:09:00,9002.43,9002.43,9002.43,9002.43,390000000
2008/4/24,13:10:00,9003.02,9003.02,9003.02,9003.02,376000000
2008/4/24,13:11:00,9002.30,9002.30,9002.30,9002.30,515000000
2008/4/24,13:12:00,9000.38,9000.38,9000.38,9000.38,377000000
2008/4/24,13:13:00,8998.91,8998.91,8998.91,8998.91,532000000
2008/4/24,13:14:00,8997.44,8997.44,8997.44,8997.44,447000000
2008/4/24,13:15:00,8994.48,8994.48,8994.48,8994.48,442000000
2008/4/24,13:16:00,8995.10,8995.10,8995.10,8995.10,712000000
2008/4/24,13:17:00,8994.82,8994.82,8994.82,8994.82,455000000
2008/4/24,13:18:00,8991.79,8991.79,8991.79,8991.79,562000000
2008/4/24,13:19:00,8993.24,8993.24,8993.24,8993.24,520000000
2008/4/24,13:20:00,8988.90,8988.90,8988.90,8988.90,515000000
2008/4/24,13:21:00,8984.28,8984.28,8984.28,8984.28,936000000
2008/4/24,13:22:00,8984.14,8984.14,8984.14,8984.14,647000000
2008/4/24,13:23:00,8980.92,8980.92,8980.92,8980.92,818000000
2008/4/24,13:24:00,8980.32,8980.32,8980.32,8980.32,841000000
2008/4/24,13:25:00,8981.01,8981.01,8981.01,8981.01,842000000
2008/4/24,13:26:00,8981.01,8981.01,8981.01,8981.01,0
2008/4/24,13:27:00,8981.01,8981.01,8981.01,8981.01,0
2008/4/24,13:28:00,8981.01,8981.01,8981.01,8981.01,0
2008/4/24,13:29:00,8981.01,8981.01,8981.01,8981.01,0
2008/4/24,13:30:00,8990.33,8990.33,8990.33,8990.33,2778032640
2008/4/25,09:01:00,9053.30,9053.30,9053.30,9053.30,3838000128
2008/4/25,09:02:00,9059.36,9059.36,9059.36,9059.36,1028000000
2008/4/25,09:03:00,9062.81,9062.81,9062.81,9062.81,1284000000
2008/4/25,09:04:00,9062.97,9062.97,9062.97,9062.97,1106000000
2008/4/25,09:05:00,9059.56,9059.56,9059.56,9059.56,998000000
2008/4/25,09:06:00,9050.42,9050.42,9050.42,9050.42,1280999936
2008/4/25,09:07:00,9049.07,9049.07,9049.07,9049.07,856000000
2008/4/25,09:08:00,9045.97,9045.97,9045.97,9045.97,1076999936
2008/4/25,09:09:00,9045.43,9045.43,9045.43,9045.43,882000000
2008/4/25,09:10:00,9044.55,9044.55,9044.55,9044.55,750000000
2008/4/25,09:11:00,9048.18,9048.18,9048.18,9048.18,1179000064
2008/4/25,09:12:00,9051.51,9051.51,9051.51,9051.51,797000000
2008/4/25,09:13:00,9054.85,9054.85,9054.85,9054.85,1070000000
2008/4/25,09:14:00,9055.48,9055.48,9055.48,9055.48,1032000000
2008/4/25,09:15:00,9054.93,9054.93,9054.93,9054.93,854000000
2008/4/25,09:16:00,9055.83,9055.83,9055.83,9055.83,1066000000
2008/4/25,09:17:00,9054.52,9054.52,9054.52,9054.52,676000000
2008/4/25,09:18:00,9051.77,9051.77,9051.77,9051.77,916000000
2008/4/25,09:19:00,9051.39,9051.39,9051.39,9051.39,752000000
2008/4/25,09:20:00,9050.55,9050.55,9050.55,9050.55,628000000
2008/4/25,09:21:00,9051.10,9051.10,9051.10,9051.10,791000000
2008/4/25,09:22:00,9050.08,9050.08,9050.08,9050.08,601000000
2008/4/25,09:23:00,9048.43,9048.43,9048.43,9048.43,794000000
2008/4/25,09:24:00,9047.61,9047.61,9047.61,9047.61,700000000
2008/4/25,09:25:00,9046.62,9046.62,9046.62,9046.62,616000000
2008/4/25,09:26:00,9045.96,9045.96,9045.96,9045.96,933000000
2008/4/25,09:27:00,9043.45,9043.45,9043.45,9043.45,502000000
2008/4/25,09:28:00,9041.19,9041.19,9041.19,9041.19,782000000
2008/4/25,09:29:00,9041.39,9041.39,9041.39,9041.39,690000000
2008/4/25,09:30:00,9039.82,9039.82,9039.82,9039.82,596000000
2008/4/25,09:31:00,9039.04,9039.04,9039.04,9039.04,753000000
2008/4/25,09:32:00,9034.91,9034.91,9034.91,9034.91,539000000
2008/4/25,09:33:00,9033.09,9033.09,9033.09,9033.09,713000000
2008/4/25,09:34:00,9029.37,9029.37,9029.37,9029.37,647000000
2008/4/25,09:35:00,9028.91,9028.91,9028.91,9028.91,686000000
2008/4/25,09:36:00,9026.15,9026.15,9026.15,9026.15,976000000
2008/4/25,09:37:00,9023.21,9023.21,9023.21,9023.21,531000000
2008/4/25,09:38:00,9025.04,9025.04,9025.04,9025.04,671000000
2008/4/25,09:39:00,9027.31,9027.31,9027.31,9027.31,521000000
2008/4/25,09:40:00,9027.05,9027.05,9027.05,9027.05,430000000
2008/4/25,09:41:00,9028.10,9028.10,9028.10,9028.10,756000000
2008/4/25,09:42:00,9031.37,9031.37,9031.37,9031.37,584000000
2008/4/25,09:43:00,9035.17,9035.17,9035.17,9035.17,752000000
2008/4/25,09:44:00,9035.38,9035.38,9035.38,9035.38,562000000
2008/4/25,09:45:00,9035.91,9035.91,9035.91,9035.91,427000000
2008/4/25,09:46:00,9036.38,9036.38,9036.38,9036.38,595000000
2008/4/25,09:47:00,9037.05,9037.05,9037.05,9037.05,452000000
2008/4/25,09:48:00,9037.43,9037.43,9037.43,9037.43,608000000
2008/4/25,09:49:00,9038.55,9038.55,9038.55,9038.55,569000000
2008/4/25,09:50:00,9037.74,9037.74,9037.74,9037.74,584000000
2008/4/25,09:51:00,9037.73,9037.73,9037.73,9037.73,650000000
2008/4/25,09:52:00,9035.79,9035.79,9035.79,9035.79,363000000
2008/4/25,09:53:00,9036.24,9036.24,9036.24,9036.24,505000000
2008/4/25,09:54:00,9036.64,9036.64,9036.64,9036.64,411000000
2008/4/25,09:55:00,9036.40,9036.40,9036.40,9036.40,312000000
2008/4/25,09:56:00,9043.10,9043.10,9043.10,9043.10,643000000
2008/4/25,09:57:00,9046.40,9046.40,9046.40,9046.40,437000000
2008/4/25,09:58:00,9050.48,9050.48,9050.48,9050.48,706000000
2008/4/25,09:59:00,9055.25,9055.25,9055.25,9055.25,619000000
2008/4/25,10:00:00,9053.49,9053.49,9053.49,9053.49,595000000
2008/4/25,10:01:00,9055.17,9055.17,9055.17,9055.17,692000000
2008/4/25,10:02:00,9056.75,9056.75,9056.75,9056.75,481000000
2008/4/25,10:03:00,9058.65,9058.65,9058.65,9058.65,682000000
2008/4/25,10:04:00,9057.96,9057.96,9057.96,9057.96,639000000
2008/4/25,10:05:00,9058.52,9058.52,9058.52,9058.52,552000000
2008/4/25,10:06:00,9058.20,9058.20,9058.20,9058.20,812000000
2008/4/25,10:07:00,9059.92,9059.92,9059.92,9059.92,571000000
2008/4/25,10:08:00,9060.25,9060.25,9060.25,9060.25,1018000000
2008/4/25,10:09:00,9059.42,9059.42,9059.42,9059.42,601000000
2008/4/25,10:10:00,9059.35,9059.35,9059.35,9059.35,700000000
2008/4/25,10:11:00,9057.47,9057.47,9057.47,9057.47,946000000
2008/4/25,10:12:00,9055.07,9055.07,9055.07,9055.07,544000000
2008/4/25,10:13:00,9050.29,9050.29,9050.29,9050.29,669000000
2008/4/25,10:14:00,9048.67,9048.67,9048.67,9048.67,658000000
2008/4/25,10:15:00,9046.91,9046.91,9046.91,9046.91,456000000
2008/4/25,10:16:00,9041.87,9041.87,9041.87,9041.87,670000000
2008/4/25,10:17:00,9039.07,9039.07,9039.07,9039.07,397000000
2008/4/25,10:18:00,9037.27,9037.27,9037.27,9037.27,568000000
2008/4/25,10:19:00,9039.71,9039.71,9039.71,9039.71,467000000
2008/4/25,10:20:00,9040.30,9040.30,9040.30,9040.30,390000000
2008/4/25,10:21:00,9039.38,9039.38,9039.38,9039.38,636000000
2008/4/25,10:22:00,9038.01,9038.01,9038.01,9038.01,354000000
2008/4/25,10:23:00,9036.59,9036.59,9036.59,9036.59,466000000
2008/4/25,10:24:00,9036.16,9036.16,9036.16,9036.16,371000000
2008/4/25,10:25:00,9038.55,9038.55,9038.55,9038.55,389000000
2008/4/25,10:26:00,9035.87,9035.87,9035.87,9035.87,509000000
2008/4/25,10:27:00,9035.52,9035.52,9035.52,9035.52,475000000
2008/4/25,10:28:00,9032.16,9032.16,9032.16,9032.16,497000000
2008/4/25,10:29:00,9031.96,9031.96,9031.96,9031.96,379000000
2008/4/25,10:30:00,9030.48,9030.48,9030.48,9030.48,364000000
2008/4/25,10:31:00,9029.11,9029.11,9029.11,9029.11,459000000
2008/4/25,10:32:00,9027.21,9027.21,9027.21,9027.21,319000000
2008/4/25,10:33:00,9027.57,9027.57,9027.57,9027.57,368000000
2008/4/25,10:34:00,9027.41,9027.41,9027.41,9027.41,382000000
2008/4/25,10:35:00,9025.87,9025.87,9025.87,9025.87,312000000
2008/4/25,10:36:00,9023.57,9023.57,9023.57,9023.57,412000000
2008/4/25,10:37:00,9024.16,9024.16,9024.16,9024.16,292000000
2008/4/25,10:38:00,9022.45,9022.45,9022.45,9022.45,325000000
2008/4/25,10:39:00,9023.01,9023.01,9023.01,9023.01,298000000
2008/4/25,10:40:00,9021.89,9021.89,9021.89,9021.89,390000000
2008/4/25,10:41:00,9020.50,9020.50,9020.50,9020.50,602000000
2008/4/25,10:42:00,9021.01,9021.01,9021.01,9021.01,317000000
2008/4/25,10:43:00,9015.94,9015.94,9015.94,9015.94,485000000
2008/4/25,10:44:00,9016.07,9016.07,9016.07,9016.07,397000000
2008/4/25,10:45:00,9013.06,9013.06,9013.06,9013.06,687000000
2008/4/25,10:46:00,9007.13,9007.13,9007.13,9007.13,801000000
2008/4/25,10:47:00,9004.49,9004.49,9004.49,9004.49,554000000
2008/4/25,10:48:00,9000.66,9000.66,9000.66,9000.66,720000000
2008/4/25,10:49:00,8999.78,8999.78,8999.78,8999.78,602000000
2008/4/25,10:50:00,8998.31,8998.31,8998.31,8998.31,508000000
2008/4/25,10:51:00,8993.34,8993.34,8993.34,8993.34,754000000
2008/4/25,10:52:00,8992.79,8992.79,8992.79,8992.79,466000000
2008/4/25,10:53:00,8993.47,8993.47,8993.47,8993.47,598000000
2008/4/25,10:54:00,8992.54,8992.54,8992.54,8992.54,509000000
2008/4/25,10:55:00,8993.00,8993.00,8993.00,8993.00,464000000
2008/4/25,10:56:00,8993.08,8993.08,8993.08,8993.08,578000000
2008/4/25,10:57:00,8988.50,8988.50,8988.50,8988.50,467000000
2008/4/25,10:58:00,8979.52,8979.52,8979.52,8979.52,650000000
2008/4/25,10:59:00,8977.91,8977.91,8977.91,8977.91,484000000
2008/4/25,11:00:00,8975.93,8975.93,8975.93,8975.93,495000000
2008/4/25,11:01:00,8973.84,8973.84,8973.84,8973.84,729000000
2008/4/25,11:02:00,8972.91,8972.91,8972.91,8972.91,510000000
2008/4/25,11:03:00,8976.57,8976.57,8976.57,8976.57,619000000
2008/4/25,11:04:00,8978.34,8978.34,8978.34,8978.34,450000000
2008/4/25,11:05:00,8978.11,8978.11,8978.11,8978.11,440000000
2008/4/25,11:06:00,8980.26,8980.26,8980.26,8980.26,528000000
2008/4/25,11:07:00,8983.21,8983.21,8983.21,8983.21,332000000
2008/4/25,11:08:00,8983.60,8983.60,8983.60,8983.60,462000000
2008/4/25,11:09:00,8987.45,8987.45,8987.45,8987.45,405000000
2008/4/25,11:10:00,8988.37,8988.37,8988.37,8988.37,292000000
2008/4/25,11:11:00,8989.07,8989.07,8989.07,8989.07,396000000
2008/4/25,11:12:00,8987.64,8987.64,8987.64,8987.64,259000000
2008/4/25,11:13:00,8987.33,8987.33,8987.33,8987.33,379000000
2008/4/25,11:14:00,8986.77,8986.77,8986.77,8986.77,305000000
2008/4/25,11:15:00,8985.03,8985.03,8985.03,8985.03,353000000
2008/4/25,11:16:00,8978.99,8978.99,8978.99,8978.99,399000000
2008/4/25,11:17:00,8976.00,8976.00,8976.00,8976.00,342000000
2008/4/25,11:18:00,8971.54,8971.54,8971.54,8971.54,560000000
2008/4/25,11:19:00,8969.70,8969.70,8969.70,8969.70,476000000
2008/4/25,11:20:00,8967.61,8967.61,8967.61,8967.61,452000000
2008/4/25,11:21:00,8965.95,8965.95,8965.95,8965.95,528000000
2008/4/25,11:22:00,8963.16,8963.16,8963.16,8963.16,367000000
2008/4/25,11:23:00,8961.50,8961.50,8961.50,8961.50,494000000
2008/4/25,11:24:00,8963.48,8963.48,8963.48,8963.48,416000000
2008/4/25,11:25:00,8964.03,8964.03,8964.03,8964.03,421000000
2008/4/25,11:26:00,8963.81,8963.81,8963.81,8963.81,444000000
2008/4/25,11:27:00,8962.36,8962.36,8962.36,8962.36,399000000
2008/4/25,11:28:00,8961.68,8961.68,8961.68,8961.68,654000000
2008/4/25,11:29:00,8965.44,8965.44,8965.44,8965.44,357000000
2008/4/25,11:30:00,8968.75,8968.75,8968.75,8968.75,360000000
2008/4/25,11:31:00,8970.73,8970.73,8970.73,8970.73,721000000
2008/4/25,11:32:00,8971.48,8971.48,8971.48,8971.48,393000000
2008/4/25,11:33:00,8972.26,8972.26,8972.26,8972.26,456000000
2008/4/25,11:34:00,8974.51,8974.51,8974.51,8974.51,510000000
2008/4/25,11:35:00,8976.39,8976.39,8976.39,8976.39,339000000
2008/4/25,11:36:00,8978.75,8978.75,8978.75,8978.75,359000000
2008/4/25,11:37:00,8977.69,8977.69,8977.69,8977.69,470000000
2008/4/25,11:38:00,8980.70,8980.70,8980.70,8980.70,443000000
2008/4/25,11:39:00,8982.21,8982.21,8982.21,8982.21,312000000
2008/4/25,11:40:00,8984.42,8984.42,8984.42,8984.42,268000000
2008/4/25,11:41:00,8985.65,8985.65,8985.65,8985.65,322000000
2008/4/25,11:42:00,8987.39,8987.39,8987.39,8987.39,258000000
2008/4/25,11:43:00,8986.92,8986.92,8986.92,8986.92,359000000
2008/4/25,11:44:00,8987.65,8987.65,8987.65,8987.65,281000000
2008/4/25,11:45:00,8985.43,8985.43,8985.43,8985.43,413000000
2008/4/25,11:46:00,8984.25,8984.25,8984.25,8984.25,415000000
2008/4/25,11:47:00,8983.81,8983.81,8983.81,8983.81,285000000
2008/4/25,11:48:00,8982.75,8982.75,8982.75,8982.75,364000000
2008/4/25,11:49:00,8983.47,8983.47,8983.47,8983.47,280000000
2008/4/25,11:50:00,8981.89,8981.89,8981.89,8981.89,345000000
2008/4/25,11:51:00,8982.50,8982.50,8982.50,8982.50,441000000
2008/4/25,11:52:00,8980.26,8980.26,8980.26,8980.26,404000000
2008/4/25,11:53:00,8979.95,8979.95,8979.95,8979.95,369000000
2008/4/25,11:54:00,8976.72,8976.72,8976.72,8976.72,290000000
2008/4/25,11:55:00,8978.52,8978.52,8978.52,8978.52,249000000
2008/4/25,11:56:00,8979.34,8979.34,8979.34,8979.34,383000000
2008/4/25,11:57:00,8979.72,8979.72,8979.72,8979.72,269000000
2008/4/25,11:58:00,8979.61,8979.61,8979.61,8979.61,391000000
2008/4/25,11:59:00,8978.33,8978.33,8978.33,8978.33,310000000
2008/4/25,12:00:00,8977.61,8977.61,8977.61,8977.61,255000000
2008/4/25,12:01:00,8977.01,8977.01,8977.01,8977.01,377000000
2008/4/25,12:02:00,8978.13,8978.13,8978.13,8978.13,226000000
2008/4/25,12:03:00,8978.82,8978.82,8978.82,8978.82,584000000
2008/4/25,12:04:00,8977.53,8977.53,8977.53,8977.53,348000000
2008/4/25,12:05:00,8978.03,8978.03,8978.03,8978.03,521000000
2008/4/25,12:06:00,8977.41,8977.41,8977.41,8977.41,419000000
2008/4/25,12:07:00,8977.10,8977.10,8977.10,8977.10,276000000
2008/4/25,12:08:00,8975.77,8975.77,8975.77,8975.77,445000000
2008/4/25,12:09:00,8974.01,8974.01,8974.01,8974.01,448000000
2008/4/25,12:10:00,8972.88,8972.88,8972.88,8972.88,644000000
2008/4/25,12:11:00,8972.52,8972.52,8972.52,8972.52,382000000
2008/4/25,12:12:00,8971.29,8971.29,8971.29,8971.29,371000000
2008/4/25,12:13:00,8970.82,8970.82,8970.82,8970.82,686000000
2008/4/25,12:14:00,8968.98,8968.98,8968.98,8968.98,323000000
2008/4/25,12:15:00,8967.65,8967.65,8967.65,8967.65,363000000
2008/4/25,12:16:00,8966.80,8966.80,8966.80,8966.80,430000000
2008/4/25,12:17:00,8967.83,8967.83,8967.83,8967.83,332000000
2008/4/25,12:18:00,8966.18,8966.18,8966.18,8966.18,464000000
2008/4/25,12:19:00,8964.55,8964.55,8964.55,8964.55,366000000
2008/4/25,12:20:00,8965.85,8965.85,8965.85,8965.85,333000000
2008/4/25,12:21:00,8963.88,8963.88,8963.88,8963.88,435000000
2008/4/25,12:22:00,8962.98,8962.98,8962.98,8962.98,325000000
2008/4/25,12:23:00,8961.18,8961.18,8961.18,8961.18,415000000
2008/4/25,12:24:00,8961.19,8961.19,8961.19,8961.19,355000000
2008/4/25,12:25:00,8959.48,8959.48,8959.48,8959.48,443000000
2008/4/25,12:26:00,8958.40,8958.40,8958.40,8958.40,532000000
2008/4/25,12:27:00,8957.31,8957.31,8957.31,8957.31,395000000
2008/4/25,12:28:00,8960.57,8960.57,8960.57,8960.57,665000000
2008/4/25,12:29:00,8959.59,8959.59,8959.59,8959.59,513000000
2008/4/25,12:30:00,8959.90,8959.90,8959.90,8959.90,353000000
2008/4/25,12:31:00,8959.32,8959.32,8959.32,8959.32,540000000
2008/4/25,12:32:00,8960.33,8960.33,8960.33,8960.33,358000000
2008/4/25,12:33:00,8963.47,8963.47,8963.47,8963.47,678000000
2008/4/25,12:34:00,8966.01,8966.01,8966.01,8966.01,336000000
2008/4/25,12:35:00,8968.83,8968.83,8968.83,8968.83,363000000
2008/4/25,12:36:00,8970.66,8970.66,8970.66,8970.66,485000000
2008/4/25,12:37:00,8971.76,8971.76,8971.76,8971.76,398000000
2008/4/25,12:38:00,8973.13,8973.13,8973.13,8973.13,491000000
2008/4/25,12:39:00,8976.56,8976.56,8976.56,8976.56,559000000
2008/4/25,12:40:00,8977.97,8977.97,8977.97,8977.97,439000000
2008/4/25,12:41:00,8979.19,8979.19,8979.19,8979.19,423000000
2008/4/25,12:42:00,8980.20,8980.20,8980.20,8980.20,330000000
2008/4/25,12:43:00,8978.75,8978.75,8978.75,8978.75,402000000
2008/4/25,12:44:00,8978.86,8978.86,8978.86,8978.86,332000000
2008/4/25,12:45:00,8978.81,8978.81,8978.81,8978.81,320000000
2008/4/25,12:46:00,8977.16,8977.16,8977.16,8977.16,432000000
2008/4/25,12:47:00,8976.74,8976.74,8976.74,8976.74,367000000
2008/4/25,12:48:00,8974.54,8974.54,8974.54,8974.54,650000000
2008/4/25,12:49:00,8974.27,8974.27,8974.27,8974.27,334000000
2008/4/25,12:50:00,8974.50,8974.50,8974.50,8974.50,352000000
2008/4/25,12:51:00,8970.34,8970.34,8970.34,8970.34,565000000
2008/4/25,12:52:00,8970.44,8970.44,8970.44,8970.44,322000000
2008/4/25,12:53:00,8969.09,8969.09,8969.09,8969.09,384000000
2008/4/25,12:54:00,8969.41,8969.41,8969.41,8969.41,388000000
2008/4/25,12:55:00,8967.58,8967.58,8967.58,8967.58,367000000
2008/4/25,12:56:00,8966.22,8966.22,8966.22,8966.22,456000000
2008/4/25,12:57:00,8965.67,8965.67,8965.67,8965.67,365000000
2008/4/25,12:58:00,8963.46,8963.46,8963.46,8963.46,580000000
2008/4/25,12:59:00,8963.16,8963.16,8963.16,8963.16,426000000
2008/4/25,13:00:00,8962.17,8962.17,8962.17,8962.17,450000000
2008/4/25,13:01:00,8962.33,8962.33,8962.33,8962.33,486000000
2008/4/25,13:02:00,8962.33,8962.33,8962.33,8962.33,376000000
2008/4/25,13:03:00,8962.08,8962.08,8962.08,8962.08,498000000
2008/4/25,13:04:00,8962.35,8962.35,8962.35,8962.35,445000000
2008/4/25,13:05:00,8962.39,8962.39,8962.39,8962.39,384000000
2008/4/25,13:06:00,8963.86,8963.86,8963.86,8963.86,537000000
2008/4/25,13:07:00,8967.57,8967.57,8967.57,8967.57,407000000
2008/4/25,13:08:00,8966.47,8966.47,8966.47,8966.47,538000000
2008/4/25,13:09:00,8965.97,8965.97,8965.97,8965.97,458000000
2008/4/25,13:10:00,8968.61,8968.61,8968.61,8968.61,470000000
2008/4/25,13:11:00,8970.36,8970.36,8970.36,8970.36,549000000
2008/4/25,13:12:00,8968.66,8968.66,8968.66,8968.66,489000000
2008/4/25,13:13:00,8969.73,8969.73,8969.73,8969.73,535000000
2008/4/25,13:14:00,8968.55,8968.55,8968.55,8968.55,564000000
2008/4/25,13:15:00,8969.47,8969.47,8969.47,8969.47,463000000
2008/4/25,13:16:00,8969.13,8969.13,8969.13,8969.13,640000000
2008/4/25,13:17:00,8966.15,8966.15,8966.15,8966.15,464000000
2008/4/25,13:18:00,8966.17,8966.17,8966.17,8966.17,679000000
2008/4/25,13:19:00,8963.21,8963.21,8963.21,8963.21,629000000
2008/4/25,13:20:00,8959.87,8959.87,8959.87,8959.87,620000000
2008/4/25,13:21:00,8954.72,8954.72,8954.72,8954.72,934000000
2008/4/25,13:22:00,8953.42,8953.42,8953.42,8953.42,750000000
2008/4/25,13:23:00,8951.05,8951.05,8951.05,8951.05,1084999936
2008/4/25,13:24:00,8949.96,8949.96,8949.96,8949.96,919000000
2008/4/25,13:25:00,8945.22,8945.22,8945.22,8945.22,839000000
2008/4/25,13:26:00,8945.22,8945.22,8945.22,8945.22,0
2008/4/25,13:27:00,8945.22,8945.22,8945.22,8945.22,0
2008/4/25,13:28:00,8945.22,8945.22,8945.22,8945.22,0
2008/4/25,13:29:00,8945.22,8945.22,8945.22,8945.22,0
2008/4/25,13:30:00,8947.83,8947.83,8947.83,8947.83,2450032640
2008/4/28,09:01:00,8965.73,8965.73,8965.73,8965.73,3995000064
2008/4/28,09:02:00,8974.55,8974.55,8974.55,8974.55,782000000
2008/4/28,09:03:00,8973.13,8973.13,8973.13,8973.13,1108000000
2008/4/28,09:04:00,8964.73,8964.73,8964.73,8964.73,1338000000
2008/4/28,09:05:00,8970.43,8970.43,8970.43,8970.43,908000000
2008/4/28,09:06:00,8968.98,8968.98,8968.98,8968.98,1162000000
2008/4/28,09:07:00,8970.08,8970.08,8970.08,8970.08,790000000
2008/4/28,09:08:00,8973.90,8973.90,8973.90,8973.90,903000000
2008/4/28,09:09:00,8981.43,8981.43,8981.43,8981.43,1083000064
2008/4/28,09:10:00,8987.41,8987.41,8987.41,8987.41,863000000
2008/4/28,09:11:00,8992.95,8992.95,8992.95,8992.95,1144999936
2008/4/28,09:12:00,8992.33,8992.33,8992.33,8992.33,800000000
2008/4/28,09:13:00,8991.84,8991.84,8991.84,8991.84,721000000
2008/4/28,09:14:00,8992.14,8992.14,8992.14,8992.14,775000000
2008/4/28,09:15:00,8988.92,8988.92,8988.92,8988.92,630000000
2008/4/28,09:16:00,8989.71,8989.71,8989.71,8989.71,847000000
2008/4/28,09:17:00,8998.05,8998.05,8998.05,8998.05,663000000
2008/4/28,09:18:00,9002.63,9002.63,9002.63,9002.63,754000000
2008/4/28,09:19:00,9006.60,9006.60,9006.60,9006.60,835000000
2008/4/28,09:20:00,9007.40,9007.40,9007.40,9007.40,554000000
2008/4/28,09:21:00,9012.94,9012.94,9012.94,9012.94,961000000
2008/4/28,09:22:00,9015.18,9015.18,9015.18,9015.18,704000000
2008/4/28,09:23:00,9015.48,9015.48,9015.48,9015.48,851000000
2008/4/28,09:24:00,9010.96,9010.96,9010.96,9010.96,694000000
2008/4/28,09:25:00,9008.03,9008.03,9008.03,9008.03,579000000
2008/4/28,09:26:00,9006.08,9006.08,9006.08,9006.08,760000000
2008/4/28,09:27:00,9004.45,9004.45,9004.45,9004.45,460000000
2008/4/28,09:28:00,9001.97,9001.97,9001.97,9001.97,610000000
2008/4/28,09:29:00,8999.45,8999.45,8999.45,8999.45,650000000
2008/4/28,09:30:00,8994.91,8994.91,8994.91,8994.91,600000000
2008/4/28,09:31:00,8995.29,8995.29,8995.29,8995.29,813000000
2008/4/28,09:32:00,8992.49,8992.49,8992.49,8992.49,575000000
2008/4/28,09:33:00,8991.68,8991.68,8991.68,8991.68,715000000
2008/4/28,09:34:00,8988.80,8988.80,8988.80,8988.80,643000000
2008/4/28,09:35:00,8990.41,8990.41,8990.41,8990.41,657000000
2008/4/28,09:36:00,8993.56,8993.56,8993.56,8993.56,854000000
2008/4/28,09:37:00,8994.68,8994.68,8994.68,8994.68,531000000
2008/4/28,09:38:00,8996.55,8996.55,8996.55,8996.55,637000000
2008/4/28,09:39:00,8997.60,8997.60,8997.60,8997.60,481000000
2008/4/28,09:40:00,8997.38,8997.38,8997.38,8997.38,354000000
2008/4/28,09:41:00,8994.92,8994.92,8994.92,8994.92,542000000
2008/4/28,09:42:00,8991.97,8991.97,8991.97,8991.97,358000000
2008/4/28,09:43:00,8988.61,8988.61,8988.61,8988.61,484000000
2008/4/28,09:44:00,8984.02,8984.02,8984.02,8984.02,497000000
2008/4/28,09:45:00,8986.52,8986.52,8986.52,8986.52,401000000
2008/4/28,09:46:00,8987.04,8987.04,8987.04,8987.04,696000000
2008/4/28,09:47:00,8986.70,8986.70,8986.70,8986.70,364000000
2008/4/28,09:48:00,8984.62,8984.62,8984.62,8984.62,398000000
2008/4/28,09:49:00,8985.94,8985.94,8985.94,8985.94,415000000
2008/4/28,09:50:00,8986.00,8986.00,8986.00,8986.00,341000000
2008/4/28,09:51:00,8982.44,8982.44,8982.44,8982.44,595000000
2008/4/28,09:52:00,8980.83,8980.83,8980.83,8980.83,343000000
2008/4/28,09:53:00,8979.75,8979.75,8979.75,8979.75,442000000
2008/4/28,09:54:00,8976.87,8976.87,8976.87,8976.87,507000000
2008/4/28,09:55:00,8972.62,8972.62,8972.62,8972.62,552000000
2008/4/28,09:56:00,8970.00,8970.00,8970.00,8970.00,666000000
2008/4/28,09:57:00,8967.29,8967.29,8967.29,8967.29,468000000
2008/4/28,09:58:00,8969.77,8969.77,8969.77,8969.77,584000000
2008/4/28,09:59:00,8972.66,8972.66,8972.66,8972.66,645000000
2008/4/28,10:00:00,8968.94,8968.94,8968.94,8968.94,433000000
2008/4/28,10:01:00,8965.55,8965.55,8965.55,8965.55,628000000
2008/4/28,10:02:00,8964.56,8964.56,8964.56,8964.56,412000000
2008/4/28,10:03:00,8960.88,8960.88,8960.88,8960.88,793000000
2008/4/28,10:04:00,8959.89,8959.89,8959.89,8959.89,477000000
2008/4/28,10:05:00,8957.06,8957.06,8957.06,8957.06,401000000
2008/4/28,10:06:00,8954.58,8954.58,8954.58,8954.58,578000000
2008/4/28,10:07:00,8953.95,8953.95,8953.95,8953.95,397000000
2008/4/28,10:08:00,8954.26,8954.26,8954.26,8954.26,711000000
2008/4/28,10:09:00,8955.90,8955.90,8955.90,8955.90,472000000
2008/4/28,10:10:00,8959.14,8959.14,8959.14,8959.14,419000000
2008/4/28,10:11:00,8962.64,8962.64,8962.64,8962.64,907000000
2008/4/28,10:12:00,8967.54,8967.54,8967.54,8967.54,399000000
2008/4/28,10:13:00,8968.50,8968.50,8968.50,8968.50,626000000
2008/4/28,10:14:00,8970.33,8970.33,8970.33,8970.33,353000000
2008/4/28,10:15:00,8971.32,8971.32,8971.32,8971.32,502000000
2008/4/28,10:16:00,8971.89,8971.89,8971.89,8971.89,459000000
2008/4/28,10:17:00,8973.13,8973.13,8973.13,8973.13,281000000
2008/4/28,10:18:00,8974.54,8974.54,8974.54,8974.54,500000000
2008/4/28,10:19:00,8977.86,8977.86,8977.86,8977.86,332000000
2008/4/28,10:20:00,8978.80,8978.80,8978.80,8978.80,349000000
2008/4/28,10:21:00,8977.43,8977.43,8977.43,8977.43,545000000
2008/4/28,10:22:00,8979.44,8979.44,8979.44,8979.44,361000000
2008/4/28,10:23:00,8980.81,8980.81,8980.81,8980.81,339000000
2008/4/28,10:24:00,8983.05,8983.05,8983.05,8983.05,288000000
2008/4/28,10:25:00,8982.91,8982.91,8982.91,8982.91,389000000
2008/4/28,10:26:00,8983.61,8983.61,8983.61,8983.61,410000000
2008/4/28,10:27:00,8982.19,8982.19,8982.19,8982.19,258000000
2008/4/28,10:28:00,8982.15,8982.15,8982.15,8982.15,433000000
2008/4/28,10:29:00,8982.60,8982.60,8982.60,8982.60,299000000
2008/4/28,10:30:00,8984.35,8984.35,8984.35,8984.35,271000000
2008/4/28,10:31:00,8985.65,8985.65,8985.65,8985.65,331000000
2008/4/28,10:32:00,8987.68,8987.68,8987.68,8987.68,248000000
2008/4/28,10:33:00,8989.72,8989.72,8989.72,8989.72,363000000
2008/4/28,10:34:00,8989.99,8989.99,8989.99,8989.99,335000000
2008/4/28,10:35:00,8990.90,8990.90,8990.90,8990.90,274000000
2008/4/28,10:36:00,8989.46,8989.46,8989.46,8989.46,383000000
2008/4/28,10:37:00,8988.31,8988.31,8988.31,8988.31,264000000
2008/4/28,10:38:00,8986.42,8986.42,8986.42,8986.42,319000000
2008/4/28,10:39:00,8984.70,8984.70,8984.70,8984.70,230000000
2008/4/28,10:40:00,8980.52,8980.52,8980.52,8980.52,416000000
2008/4/28,10:41:00,8982.15,8982.15,8982.15,8982.15,363000000
2008/4/28,10:42:00,8980.03,8980.03,8980.03,8980.03,236000000
2008/4/28,10:43:00,8980.02,8980.02,8980.02,8980.02,360000000
2008/4/28,10:44:00,8980.55,8980.55,8980.55,8980.55,226000000
2008/4/28,10:45:00,8978.99,8978.99,8978.99,8978.99,330000000
2008/4/28,10:46:00,8977.47,8977.47,8977.47,8977.47,376000000
2008/4/28,10:47:00,8973.97,8973.97,8973.97,8973.97,284000000
2008/4/28,10:48:00,8972.90,8972.90,8972.90,8972.90,373000000
2008/4/28,10:49:00,8975.94,8975.94,8975.94,8975.94,302000000
2008/4/28,10:50:00,8977.44,8977.44,8977.44,8977.44,361000000
2008/4/28,10:51:00,8990.26,8990.26,8990.26,8990.26,768000000
2008/4/28,10:52:00,8997.25,8997.25,8997.25,8997.25,572000000
2008/4/28,10:53:00,9003.17,9003.17,9003.17,9003.17,1011000000
2008/4/28,10:54:00,9007.54,9007.54,9007.54,9007.54,721000000
2008/4/28,10:55:00,9010.49,9010.49,9010.49,9010.49,617000000
2008/4/28,10:56:00,9013.59,9013.59,9013.59,9013.59,840000000
2008/4/28,10:57:00,9012.62,9012.62,9012.62,9012.62,495000000
2008/4/28,10:58:00,9023.22,9023.22,9023.22,9023.22,1065000000
2008/4/28,10:59:00,9024.87,9024.87,9024.87,9024.87,705000000
2008/4/28,11:00:00,9022.05,9022.05,9022.05,9022.05,643000000
2008/4/28,11:01:00,9029.13,9029.13,9029.13,9029.13,870000000
2008/4/28,11:02:00,9028.16,9028.16,9028.16,9028.16,383000000
2008/4/28,11:03:00,9026.03,9026.03,9026.03,9026.03,550000000
2008/4/28,11:04:00,9022.65,9022.65,9022.65,9022.65,348000000
2008/4/28,11:05:00,9029.27,9029.27,9029.27,9029.27,623000000
2008/4/28,11:06:00,9034.56,9034.56,9034.56,9034.56,567000000
2008/4/28,11:07:00,9033.92,9033.92,9033.92,9033.92,329000000
2008/4/28,11:08:00,9032.89,9032.89,9032.89,9032.89,459000000
2008/4/28,11:09:00,9030.09,9030.09,9030.09,9030.09,300000000
2008/4/28,11:10:00,9027.04,9027.04,9027.04,9027.04,333000000
2008/4/28,11:11:00,9024.53,9024.53,9024.53,9024.53,458000000
2008/4/28,11:12:00,9020.02,9020.02,9020.02,9020.02,269000000
2008/4/28,11:13:00,9021.48,9021.48,9021.48,9021.48,367000000
2008/4/28,11:14:00,9020.43,9020.43,9020.43,9020.43,263000000
2008/4/28,11:15:00,9019.88,9019.88,9019.88,9019.88,300000000
2008/4/28,11:16:00,9030.92,9030.92,9030.92,9030.92,575000000
2008/4/28,11:17:00,9031.94,9031.94,9031.94,9031.94,446000000
2008/4/28,11:18:00,9033.46,9033.46,9033.46,9033.46,622000000
2008/4/28,11:19:00,9033.93,9033.93,9033.93,9033.93,441000000
2008/4/28,11:20:00,9031.84,9031.84,9031.84,9031.84,344000000
2008/4/28,11:21:00,9034.15,9034.15,9034.15,9034.15,639000000
2008/4/28,11:22:00,9034.58,9034.58,9034.58,9034.58,287000000
2008/4/28,11:23:00,9036.88,9036.88,9036.88,9036.88,572000000
2008/4/28,11:24:00,9039.13,9039.13,9039.13,9039.13,454000000
2008/4/28,11:25:00,9035.17,9035.17,9035.17,9035.17,341000000
2008/4/28,11:26:00,9036.13,9036.13,9036.13,9036.13,439000000
2008/4/28,11:27:00,9034.34,9034.34,9034.34,9034.34,363000000
2008/4/28,11:28:00,9034.48,9034.48,9034.48,9034.48,425000000
2008/4/28,11:29:00,9035.73,9035.73,9035.73,9035.73,600000000
2008/4/28,11:30:00,9035.51,9035.51,9035.51,9035.51,580000000
2008/4/28,11:31:00,9034.10,9034.10,9034.10,9034.10,499000000
2008/4/28,11:32:00,9032.68,9032.68,9032.68,9032.68,305000000
2008/4/28,11:33:00,9037.79,9037.79,9037.79,9037.79,562000000
2008/4/28,11:34:00,9041.19,9041.19,9041.19,9041.19,351000000
2008/4/28,11:35:00,9042.27,9042.27,9042.27,9042.27,280000000
2008/4/28,11:36:00,9039.63,9039.63,9039.63,9039.63,592000000
2008/4/28,11:37:00,9038.57,9038.57,9038.57,9038.57,297000000
2008/4/28,11:38:00,9038.77,9038.77,9038.77,9038.77,414000000
2008/4/28,11:39:00,9039.02,9039.02,9039.02,9039.02,325000000
2008/4/28,11:40:00,9041.05,9041.05,9041.05,9041.05,369000000
2008/4/28,11:41:00,9046.23,9046.23,9046.23,9046.23,476000000
2008/4/28,11:42:00,9046.77,9046.77,9046.77,9046.77,420000000
2008/4/28,11:43:00,9047.06,9047.06,9047.06,9047.06,455000000
2008/4/28,11:44:00,9047.35,9047.35,9047.35,9047.35,359000000
2008/4/28,11:45:00,9047.76,9047.76,9047.76,9047.76,575000000
2008/4/28,11:46:00,9053.46,9053.46,9053.46,9053.46,698000000
2008/4/28,11:47:00,9059.08,9059.08,9059.08,9059.08,534000000
2008/4/28,11:48:00,9062.35,9062.35,9062.35,9062.35,815000000
2008/4/28,11:49:00,9067.11,9067.11,9067.11,9067.11,711000000
2008/4/28,11:50:00,9070.79,9070.79,9070.79,9070.79,740000000
2008/4/28,11:51:00,9070.63,9070.63,9070.63,9070.63,1140000000
2008/4/28,11:52:00,9070.13,9070.13,9070.13,9070.13,633000000
2008/4/28,11:53:00,9069.79,9069.79,9069.79,9069.79,845000000
2008/4/28,11:54:00,9068.39,9068.39,9068.39,9068.39,505000000
2008/4/28,11:55:00,9064.45,9064.45,9064.45,9064.45,512000000
2008/4/28,11:56:00,9059.84,9059.84,9059.84,9059.84,553000000
2008/4/28,11:57:00,9056.73,9056.73,9056.73,9056.73,342000000
2008/4/28,11:58:00,9058.00,9058.00,9058.00,9058.00,422000000
2008/4/28,11:59:00,9060.99,9060.99,9060.99,9060.99,410000000
2008/4/28,12:00:00,9057.88,9057.88,9057.88,9057.88,328000000
2008/4/28,12:01:00,9056.12,9056.12,9056.12,9056.12,575000000
2008/4/28,12:02:00,9060.47,9060.47,9060.47,9060.47,405000000
2008/4/28,12:03:00,9059.07,9059.07,9059.07,9059.07,379000000
2008/4/28,12:04:00,9057.43,9057.43,9057.43,9057.43,264000000
2008/4/28,12:05:00,9059.53,9059.53,9059.53,9059.53,336000000
2008/4/28,12:06:00,9056.59,9056.59,9056.59,9056.59,451000000
2008/4/28,12:07:00,9053.24,9053.24,9053.24,9053.24,264000000
2008/4/28,12:08:00,9057.03,9057.03,9057.03,9057.03,475000000
2008/4/28,12:09:00,9059.00,9059.00,9059.00,9059.00,432000000
2008/4/28,12:10:00,9061.41,9061.41,9061.41,9061.41,389000000
2008/4/28,12:11:00,9058.13,9058.13,9058.13,9058.13,372000000
2008/4/28,12:12:00,9057.13,9057.13,9057.13,9057.13,271000000
2008/4/28,12:13:00,9056.63,9056.63,9056.63,9056.63,358000000
2008/4/28,12:14:00,9055.31,9055.31,9055.31,9055.31,279000000
2008/4/28,12:15:00,9051.59,9051.59,9051.59,9051.59,277000000
2008/4/28,12:16:00,9052.86,9052.86,9052.86,9052.86,541000000
2008/4/28,12:17:00,9051.92,9051.92,9051.92,9051.92,286000000
2008/4/28,12:18:00,9050.96,9050.96,9050.96,9050.96,371000000
2008/4/28,12:19:00,9050.24,9050.24,9050.24,9050.24,329000000
2008/4/28,12:20:00,9048.18,9048.18,9048.18,9048.18,299000000
2008/4/28,12:21:00,9045.76,9045.76,9045.76,9045.76,378000000
2008/4/28,12:22:00,9046.24,9046.24,9046.24,9046.24,284000000
2008/4/28,12:23:00,9041.54,9041.54,9041.54,9041.54,697000000
2008/4/28,12:24:00,9039.92,9039.92,9039.92,9039.92,425000000
2008/4/28,12:25:00,9041.25,9041.25,9041.25,9041.25,531000000
2008/4/28,12:26:00,9046.46,9046.46,9046.46,9046.46,783000000
2008/4/28,12:27:00,9048.84,9048.84,9048.84,9048.84,416000000
2008/4/28,12:28:00,9047.31,9047.31,9047.31,9047.31,443000000
2008/4/28,12:29:00,9045.68,9045.68,9045.68,9045.68,351000000
2008/4/28,12:30:00,9045.78,9045.78,9045.78,9045.78,333000000
2008/4/28,12:31:00,9042.01,9042.01,9042.01,9042.01,360000000
2008/4/28,12:32:00,9040.50,9040.50,9040.50,9040.50,334000000
2008/4/28,12:33:00,9039.71,9039.71,9039.71,9039.71,515000000
2008/4/28,12:34:00,9037.72,9037.72,9037.72,9037.72,357000000
2008/4/28,12:35:00,9033.11,9033.11,9033.11,9033.11,431000000
2008/4/28,12:36:00,9028.39,9028.39,9028.39,9028.39,506000000
2008/4/28,12:37:00,9025.10,9025.10,9025.10,9025.10,366000000
2008/4/28,12:38:00,9027.65,9027.65,9027.65,9027.65,468000000
2008/4/28,12:39:00,9027.12,9027.12,9027.12,9027.12,462000000
2008/4/28,12:40:00,9027.27,9027.27,9027.27,9027.27,426000000
2008/4/28,12:41:00,9026.03,9026.03,9026.03,9026.03,469000000
2008/4/28,12:42:00,9022.90,9022.90,9022.90,9022.90,370000000
2008/4/28,12:43:00,9019.13,9019.13,9019.13,9019.13,527000000
2008/4/28,12:44:00,9014.60,9014.60,9014.60,9014.60,403000000
2008/4/28,12:45:00,9015.52,9015.52,9015.52,9015.52,432000000
2008/4/28,12:46:00,9017.94,9017.94,9017.94,9017.94,536000000
2008/4/28,12:47:00,9018.21,9018.21,9018.21,9018.21,315000000
2008/4/28,12:48:00,9020.45,9020.45,9020.45,9020.45,424000000
2008/4/28,12:49:00,9024.83,9024.83,9024.83,9024.83,347000000
2008/4/28,12:50:00,9028.44,9028.44,9028.44,9028.44,469000000
2008/4/28,12:51:00,9028.84,9028.84,9028.84,9028.84,446000000
2008/4/28,12:52:00,9030.23,9030.23,9030.23,9030.23,323000000
2008/4/28,12:53:00,9032.45,9032.45,9032.45,9032.45,425000000
2008/4/28,12:54:00,9032.43,9032.43,9032.43,9032.43,408000000
2008/4/28,12:55:00,9034.24,9034.24,9034.24,9034.24,368000000
2008/4/28,12:56:00,9032.12,9032.12,9032.12,9032.12,341000000
2008/4/28,12:57:00,9030.71,9030.71,9030.71,9030.71,316000000
2008/4/28,12:58:00,9033.09,9033.09,9033.09,9033.09,422000000
2008/4/28,12:59:00,9032.75,9032.75,9032.75,9032.75,266000000
2008/4/28,13:00:00,9031.68,9031.68,9031.68,9031.68,227000000
2008/4/28,13:01:00,9029.34,9029.34,9029.34,9029.34,355000000
2008/4/28,13:02:00,9031.59,9031.59,9031.59,9031.59,275000000
2008/4/28,13:03:00,9037.91,9037.91,9037.91,9037.91,566000000
2008/4/28,13:04:00,9040.16,9040.16,9040.16,9040.16,450000000
2008/4/28,13:05:00,9042.32,9042.32,9042.32,9042.32,375000000
2008/4/28,13:06:00,9043.52,9043.52,9043.52,9043.52,657000000
2008/4/28,13:07:00,9041.49,9041.49,9041.49,9041.49,391000000
2008/4/28,13:08:00,9041.95,9041.95,9041.95,9041.95,534000000
2008/4/28,13:09:00,9045.37,9045.37,9045.37,9045.37,460000000
2008/4/28,13:10:00,9043.36,9043.36,9043.36,9043.36,385000000
2008/4/28,13:11:00,9044.48,9044.48,9044.48,9044.48,586000000
2008/4/28,13:12:00,9043.76,9043.76,9043.76,9043.76,410000000
2008/4/28,13:13:00,9043.22,9043.22,9043.22,9043.22,583000000
2008/4/28,13:14:00,9042.15,9042.15,9042.15,9042.15,518000000
2008/4/28,13:15:00,9039.73,9039.73,9039.73,9039.73,401000000
2008/4/28,13:16:00,9036.82,9036.82,9036.82,9036.82,634000000
2008/4/28,13:17:00,9034.36,9034.36,9034.36,9034.36,492000000
2008/4/28,13:18:00,9032.30,9032.30,9032.30,9032.30,627000000
2008/4/28,13:19:00,9034.60,9034.60,9034.60,9034.60,568000000
2008/4/28,13:20:00,9031.84,9031.84,9031.84,9031.84,477000000
2008/4/28,13:21:00,9038.01,9038.01,9038.01,9038.01,824000000
2008/4/28,13:22:00,9042.33,9042.33,9042.33,9042.33,628000000
2008/4/28,13:23:00,9041.55,9041.55,9041.55,9041.55,706000000
2008/4/28,13:24:00,9042.26,9042.26,9042.26,9042.26,671000000
2008/4/28,13:25:00,9041.07,9041.07,9041.07,9041.07,640000000
2008/4/28,13:26:00,9041.06,9041.06,9041.06,9041.06,0
2008/4/28,13:27:00,9041.06,9041.06,9041.06,9041.06,0
2008/4/28,13:28:00,9041.06,9041.06,9041.06,9041.06,0
2008/4/28,13:29:00,9041.06,9041.06,9041.06,9041.06,0
2008/4/28,13:30:00,9079.60,9079.60,9079.60,9079.60,3815032832
2008/4/29,09:01:00,9056.16,9056.16,9056.16,9056.16,3344999936
2008/4/29,09:02:00,9053.39,9053.39,9053.39,9053.39,671000000
2008/4/29,09:03:00,9052.35,9052.35,9052.35,9052.35,759000000
2008/4/29,09:04:00,9052.70,9052.70,9052.70,9052.70,931000000
2008/4/29,09:05:00,9060.43,9060.43,9060.43,9060.43,720000000
2008/4/29,09:06:00,9065.81,9065.81,9065.81,9065.81,1194000000
2008/4/29,09:07:00,9072.96,9072.96,9072.96,9072.96,828000000
2008/4/29,09:08:00,9076.46,9076.46,9076.46,9076.46,1067000000
2008/4/29,09:09:00,9077.77,9077.77,9077.77,9077.77,989000000
2008/4/29,09:10:00,9077.58,9077.58,9077.58,9077.58,676000000
2008/4/29,09:11:00,9072.46,9072.46,9072.46,9072.46,1021000000
2008/4/29,09:12:00,9068.34,9068.34,9068.34,9068.34,620000000
2008/4/29,09:13:00,9063.24,9063.24,9063.24,9063.24,714000000
2008/4/29,09:14:00,9057.62,9057.62,9057.62,9057.62,787000000
2008/4/29,09:15:00,9054.47,9054.47,9054.47,9054.47,708000000
2008/4/29,09:16:00,9049.86,9049.86,9049.86,9049.86,1046000000
2008/4/29,09:17:00,9046.64,9046.64,9046.64,9046.64,728000000
2008/4/29,09:18:00,9043.64,9043.64,9043.64,9043.64,807000000
2008/4/29,09:19:00,9041.33,9041.33,9041.33,9041.33,728000000
2008/4/29,09:20:00,9038.83,9038.83,9038.83,9038.83,626000000
2008/4/29,09:21:00,9037.64,9037.64,9037.64,9037.64,946000000
2008/4/29,09:22:00,9035.12,9035.12,9035.12,9035.12,665000000
2008/4/29,09:23:00,9029.21,9029.21,9029.21,9029.21,830000000
2008/4/29,09:24:00,9023.72,9023.72,9023.72,9023.72,803000000
2008/4/29,09:25:00,9021.23,9021.23,9021.23,9021.23,651000000
2008/4/29,09:26:00,9016.13,9016.13,9016.13,9016.13,948000000
2008/4/29,09:27:00,9022.39,9022.39,9022.39,9022.39,640000000
2008/4/29,09:28:00,9025.02,9025.02,9025.02,9025.02,755000000
2008/4/29,09:29:00,9030.13,9030.13,9030.13,9030.13,784000000
2008/4/29,09:30:00,9032.66,9032.66,9032.66,9032.66,625000000
2008/4/29,09:31:00,9035.66,9035.66,9035.66,9035.66,896000000
2008/4/29,09:32:00,9035.58,9035.58,9035.58,9035.58,518000000
2008/4/29,09:33:00,9036.74,9036.74,9036.74,9036.74,599000000
2008/4/29,09:34:00,9038.15,9038.15,9038.15,9038.15,507000000
2008/4/29,09:35:00,9037.71,9037.71,9037.71,9037.71,475000000
2008/4/29,09:36:00,9037.63,9037.63,9037.63,9037.63,588000000
2008/4/29,09:37:00,9032.87,9032.87,9032.87,9032.87,402000000
2008/4/29,09:38:00,9032.34,9032.34,9032.34,9032.34,503000000
2008/4/29,09:39:00,9029.07,9029.07,9029.07,9029.07,479000000
2008/4/29,09:40:00,9027.25,9027.25,9027.25,9027.25,473000000
2008/4/29,09:41:00,9027.84,9027.84,9027.84,9027.84,865000000
2008/4/29,09:42:00,9022.90,9022.90,9022.90,9022.90,652000000
2008/4/29,09:43:00,9020.02,9020.02,9020.02,9020.02,750000000
2008/4/29,09:44:00,9022.85,9022.85,9022.85,9022.85,636000000
2008/4/29,09:45:00,9024.05,9024.05,9024.05,9024.05,512000000
2008/4/29,09:46:00,9026.41,9026.41,9026.41,9026.41,634000000
2008/4/29,09:47:00,9027.47,9027.47,9027.47,9027.47,387000000
2008/4/29,09:48:00,9034.95,9034.95,9034.95,9034.95,667000000
2008/4/29,09:49:00,9038.38,9038.38,9038.38,9038.38,507000000
2008/4/29,09:50:00,9039.78,9039.78,9039.78,9039.78,372000000
2008/4/29,09:51:00,9043.58,9043.58,9043.58,9043.58,737000000
2008/4/29,09:52:00,9045.99,9045.99,9045.99,9045.99,424000000
2008/4/29,09:53:00,9043.72,9043.72,9043.72,9043.72,519000000
2008/4/29,09:54:00,9043.77,9043.77,9043.77,9043.77,394000000
2008/4/29,09:55:00,9043.41,9043.41,9043.41,9043.41,454000000
2008/4/29,09:56:00,9040.99,9040.99,9040.99,9040.99,668000000
2008/4/29,09:57:00,9038.73,9038.73,9038.73,9038.73,406000000
2008/4/29,09:58:00,9036.50,9036.50,9036.50,9036.50,508000000
2008/4/29,09:59:00,9036.61,9036.61,9036.61,9036.61,468000000
2008/4/29,10:00:00,9034.84,9034.84,9034.84,9034.84,376000000
2008/4/29,10:01:00,9034.31,9034.31,9034.31,9034.31,427000000
2008/4/29,10:02:00,9033.79,9033.79,9033.79,9033.79,340000000
2008/4/29,10:03:00,9036.91,9036.91,9036.91,9036.91,423000000
2008/4/29,10:04:00,9041.97,9041.97,9041.97,9041.97,453000000
2008/4/29,10:05:00,9044.45,9044.45,9044.45,9044.45,291000000
2008/4/29,10:06:00,9043.79,9043.79,9043.79,9043.79,462000000
2008/4/29,10:07:00,9045.69,9045.69,9045.69,9045.69,308000000
2008/4/29,10:08:00,9045.56,9045.56,9045.56,9045.56,385000000
2008/4/29,10:09:00,9044.75,9044.75,9044.75,9044.75,306000000
2008/4/29,10:10:00,9045.32,9045.32,9045.32,9045.32,282000000
2008/4/29,10:11:00,9043.15,9043.15,9043.15,9043.15,393000000
2008/4/29,10:12:00,9044.01,9044.01,9044.01,9044.01,291000000
2008/4/29,10:13:00,9043.45,9043.45,9043.45,9043.45,332000000
2008/4/29,10:14:00,9041.06,9041.06,9041.06,9041.06,295000000
2008/4/29,10:15:00,9040.74,9040.74,9040.74,9040.74,296000000
2008/4/29,10:16:00,9037.99,9037.99,9037.99,9037.99,407000000
2008/4/29,10:17:00,9035.71,9035.71,9035.71,9035.71,266000000
2008/4/29,10:18:00,9037.21,9037.21,9037.21,9037.21,434000000
2008/4/29,10:19:00,9034.60,9034.60,9034.60,9034.60,316000000
2008/4/29,10:20:00,9034.21,9034.21,9034.21,9034.21,297000000
2008/4/29,10:21:00,9036.10,9036.10,9036.10,9036.10,444000000
2008/4/29,10:22:00,9039.85,9039.85,9039.85,9039.85,390000000
2008/4/29,10:23:00,9041.19,9041.19,9041.19,9041.19,394000000
2008/4/29,10:24:00,9045.27,9045.27,9045.27,9045.27,412000000
2008/4/29,10:25:00,9047.92,9047.92,9047.92,9047.92,382000000
2008/4/29,10:26:00,9052.10,9052.10,9052.10,9052.10,672000000
2008/4/29,10:27:00,9051.00,9051.00,9051.00,9051.00,383000000
2008/4/29,10:28:00,9052.50,9052.50,9052.50,9052.50,499000000
2008/4/29,10:29:00,9053.26,9053.26,9053.26,9053.26,375000000
2008/4/29,10:30:00,9052.97,9052.97,9052.97,9052.97,367000000
2008/4/29,10:31:00,9057.34,9057.34,9057.34,9057.34,470000000
2008/4/29,10:32:00,9058.07,9058.07,9058.07,9058.07,399000000
2008/4/29,10:33:00,9061.55,9061.55,9061.55,9061.55,594000000
2008/4/29,10:34:00,9062.29,9062.29,9062.29,9062.29,469000000
2008/4/29,10:35:00,9062.42,9062.42,9062.42,9062.42,456000000
2008/4/29,10:36:00,9063.79,9063.79,9063.79,9063.79,514000000
2008/4/29,10:37:00,9064.01,9064.01,9064.01,9064.01,414000000
2008/4/29,10:38:00,9063.80,9063.80,9063.80,9063.80,492000000
2008/4/29,10:39:00,9064.33,9064.33,9064.33,9064.33,427000000
2008/4/29,10:40:00,9065.05,9065.05,9065.05,9065.05,410000000
2008/4/29,10:41:00,9064.37,9064.37,9064.37,9064.37,495000000
2008/4/29,10:42:00,9063.91,9063.91,9063.91,9063.91,332000000
2008/4/29,10:43:00,9065.22,9065.22,9065.22,9065.22,451000000
2008/4/29,10:44:00,9064.23,9064.23,9064.23,9064.23,447000000
2008/4/29,10:45:00,9062.93,9062.93,9062.93,9062.93,536000000
2008/4/29,10:46:00,9064.21,9064.21,9064.21,9064.21,526000000
2008/4/29,10:47:00,9064.01,9064.01,9064.01,9064.01,386000000
2008/4/29,10:48:00,9064.32,9064.32,9064.32,9064.32,483000000
2008/4/29,10:49:00,9064.30,9064.30,9064.30,9064.30,336000000
2008/4/29,10:50:00,9063.38,9063.38,9063.38,9063.38,348000000
2008/4/29,10:51:00,9062.43,9062.43,9062.43,9062.43,479000000
2008/4/29,10:52:00,9065.00,9065.00,9065.00,9065.00,300000000
2008/4/29,10:53:00,9064.53,9064.53,9064.53,9064.53,404000000
2008/4/29,10:54:00,9061.51,9061.51,9061.51,9061.51,364000000
2008/4/29,10:55:00,9062.00,9062.00,9062.00,9062.00,499000000
2008/4/29,10:56:00,9060.61,9060.61,9060.61,9060.61,550000000
2008/4/29,10:57:00,9062.09,9062.09,9062.09,9062.09,716000000
2008/4/29,10:58:00,9060.31,9060.31,9060.31,9060.31,432000000
2008/4/29,10:59:00,9058.57,9058.57,9058.57,9058.57,395000000
2008/4/29,11:00:00,9057.69,9057.69,9057.69,9057.69,351000000
2008/4/29,11:01:00,9058.39,9058.39,9058.39,9058.39,398000000
2008/4/29,11:02:00,9056.67,9056.67,9056.67,9056.67,279000000
2008/4/29,11:03:00,9056.82,9056.82,9056.82,9056.82,437000000
2008/4/29,11:04:00,9055.26,9055.26,9055.26,9055.26,316000000
2008/4/29,11:05:00,9057.07,9057.07,9057.07,9057.07,296000000
2008/4/29,11:06:00,9055.83,9055.83,9055.83,9055.83,422000000
2008/4/29,11:07:00,9054.51,9054.51,9054.51,9054.51,281000000
2008/4/29,11:08:00,9054.15,9054.15,9054.15,9054.15,456000000
2008/4/29,11:09:00,9055.32,9055.32,9055.32,9055.32,415000000
2008/4/29,11:10:00,9052.91,9052.91,9052.91,9052.91,397000000
2008/4/29,11:11:00,9054.52,9054.52,9054.52,9054.52,462000000
2008/4/29,11:12:00,9055.12,9055.12,9055.12,9055.12,344000000
2008/4/29,11:13:00,9055.11,9055.11,9055.11,9055.11,521000000
2008/4/29,11:14:00,9054.73,9054.73,9054.73,9054.73,441000000
2008/4/29,11:15:00,9053.70,9053.70,9053.70,9053.70,380000000
2008/4/29,11:16:00,9052.48,9052.48,9052.48,9052.48,538000000
2008/4/29,11:17:00,9051.04,9051.04,9051.04,9051.04,376000000
2008/4/29,11:18:00,9050.09,9050.09,9050.09,9050.09,528000000
2008/4/29,11:19:00,9048.73,9048.73,9048.73,9048.73,349000000
2008/4/29,11:20:00,9047.09,9047.09,9047.09,9047.09,328000000
2008/4/29,11:21:00,9045.16,9045.16,9045.16,9045.16,567000000
2008/4/29,11:22:00,9045.06,9045.06,9045.06,9045.06,392000000
2008/4/29,11:23:00,9041.69,9041.69,9041.69,9041.69,532000000
2008/4/29,11:24:00,9039.10,9039.10,9039.10,9039.10,487000000
2008/4/29,11:25:00,9036.34,9036.34,9036.34,9036.34,408000000
2008/4/29,11:26:00,9035.66,9035.66,9035.66,9035.66,522000000
2008/4/29,11:27:00,9032.99,9032.99,9032.99,9032.99,432000000
2008/4/29,11:28:00,9033.46,9033.46,9033.46,9033.46,507000000
2008/4/29,11:29:00,9029.03,9029.03,9029.03,9029.03,405000000
2008/4/29,11:30:00,9029.34,9029.34,9029.34,9029.34,378000000
2008/4/29,11:31:00,9026.74,9026.74,9026.74,9026.74,520000000
2008/4/29,11:32:00,9025.68,9025.68,9025.68,9025.68,357000000
2008/4/29,11:33:00,9028.87,9028.87,9028.87,9028.87,445000000
2008/4/29,11:34:00,9028.15,9028.15,9028.15,9028.15,383000000
2008/4/29,11:35:00,9029.78,9029.78,9029.78,9029.78,298000000
2008/4/29,11:36:00,9026.82,9026.82,9026.82,9026.82,389000000
2008/4/29,11:37:00,9027.67,9027.67,9027.67,9027.67,316000000
2008/4/29,11:38:00,9029.23,9029.23,9029.23,9029.23,417000000
2008/4/29,11:39:00,9029.03,9029.03,9029.03,9029.03,332000000
2008/4/29,11:40:00,9027.86,9027.86,9027.86,9027.86,362000000
2008/4/29,11:41:00,9027.24,9027.24,9027.24,9027.24,484000000
2008/4/29,11:42:00,9027.19,9027.19,9027.19,9027.19,345000000
2008/4/29,11:43:00,9028.08,9028.08,9028.08,9028.08,399000000
2008/4/29,11:44:00,9026.65,9026.65,9026.65,9026.65,283000000
2008/4/29,11:45:00,9025.86,9025.86,9025.86,9025.86,345000000
2008/4/29,11:46:00,9028.46,9028.46,9028.46,9028.46,422000000
2008/4/29,11:47:00,9024.20,9024.20,9024.20,9024.20,310000000
2008/4/29,11:48:00,9024.28,9024.28,9024.28,9024.28,409000000
2008/4/29,11:49:00,9024.05,9024.05,9024.05,9024.05,283000000
2008/4/29,11:50:00,9026.47,9026.47,9026.47,9026.47,296000000
2008/4/29,11:51:00,9025.43,9025.43,9025.43,9025.43,370000000
2008/4/29,11:52:00,9025.98,9025.98,9025.98,9025.98,248000000
2008/4/29,11:53:00,9024.85,9024.85,9024.85,9024.85,353000000
2008/4/29,11:54:00,9025.22,9025.22,9025.22,9025.22,294000000
2008/4/29,11:55:00,9023.86,9023.86,9023.86,9023.86,327000000
2008/4/29,11:56:00,9025.58,9025.58,9025.58,9025.58,360000000
2008/4/29,11:57:00,9023.79,9023.79,9023.79,9023.79,355000000
2008/4/29,11:58:00,9024.30,9024.30,9024.30,9024.30,484000000
2008/4/29,11:59:00,9024.87,9024.87,9024.87,9024.87,243000000
2008/4/29,12:00:00,9024.18,9024.18,9024.18,9024.18,311000000
2008/4/29,12:01:00,9023.87,9023.87,9023.87,9023.87,420000000
2008/4/29,12:02:00,9023.07,9023.07,9023.07,9023.07,228000000
2008/4/29,12:03:00,9023.48,9023.48,9023.48,9023.48,429000000
2008/4/29,12:04:00,9024.43,9024.43,9024.43,9024.43,272000000
2008/4/29,12:05:00,9024.60,9024.60,9024.60,9024.60,268000000
2008/4/29,12:06:00,9023.01,9023.01,9023.01,9023.01,331000000
2008/4/29,12:07:00,9024.16,9024.16,9024.16,9024.16,280000000
2008/4/29,12:08:00,9021.70,9021.70,9021.70,9021.70,407000000
2008/4/29,12:09:00,9022.27,9022.27,9022.27,9022.27,285000000
2008/4/29,12:10:00,9023.33,9023.33,9023.33,9023.33,339000000
2008/4/29,12:11:00,9022.73,9022.73,9022.73,9022.73,381000000
2008/4/29,12:12:00,9020.00,9020.00,9020.00,9020.00,274000000
2008/4/29,12:13:00,9020.33,9020.33,9020.33,9020.33,347000000
2008/4/29,12:14:00,9012.78,9012.78,9012.78,9012.78,606000000
2008/4/29,12:15:00,9007.29,9007.29,9007.29,9007.29,582000000
2008/4/29,12:16:00,8999.03,8999.03,8999.03,8999.03,902000000
2008/4/29,12:17:00,8992.55,8992.55,8992.55,8992.55,802000000
2008/4/29,12:18:00,8986.64,8986.64,8986.64,8986.64,1206000000
2008/4/29,12:19:00,8981.92,8981.92,8981.92,8981.92,786000000
2008/4/29,12:20:00,8979.48,8979.48,8979.48,8979.48,589000000
2008/4/29,12:21:00,8979.64,8979.64,8979.64,8979.64,797000000
2008/4/29,12:22:00,8980.67,8980.67,8980.67,8980.67,547000000
2008/4/29,12:23:00,8983.84,8983.84,8983.84,8983.84,665000000
2008/4/29,12:24:00,8985.06,8985.06,8985.06,8985.06,423000000
2008/4/29,12:25:00,8986.44,8986.44,8986.44,8986.44,417000000
2008/4/29,12:26:00,8988.51,8988.51,8988.51,8988.51,433000000
2008/4/29,12:27:00,8987.33,8987.33,8987.33,8987.33,368000000
2008/4/29,12:28:00,8987.41,8987.41,8987.41,8987.41,452000000
2008/4/29,12:29:00,8985.86,8985.86,8985.86,8985.86,355000000
2008/4/29,12:30:00,8985.39,8985.39,8985.39,8985.39,310000000
2008/4/29,12:31:00,8974.39,8974.39,8974.39,8974.39,535000000
2008/4/29,12:32:00,8974.59,8974.59,8974.59,8974.59,362000000
2008/4/29,12:33:00,8967.68,8967.68,8967.68,8967.68,698000000
2008/4/29,12:34:00,8959.21,8959.21,8959.21,8959.21,623000000
2008/4/29,12:35:00,8953.66,8953.66,8953.66,8953.66,693000000
2008/4/29,12:36:00,8948.76,8948.76,8948.76,8948.76,931000000
2008/4/29,12:37:00,8945.43,8945.43,8945.43,8945.43,624000000
2008/4/29,12:38:00,8943.67,8943.67,8943.67,8943.67,823000000
2008/4/29,12:39:00,8931.32,8931.32,8931.32,8931.32,831000000
2008/4/29,12:40:00,8928.46,8928.46,8928.46,8928.46,837000000
2008/4/29,12:41:00,8915.43,8915.43,8915.43,8915.43,1140000000
2008/4/29,12:42:00,8900.43,8900.43,8900.43,8900.43,1055000000
2008/4/29,12:43:00,8899.48,8899.48,8899.48,8899.48,1288000000
2008/4/29,12:44:00,8906.91,8906.91,8906.91,8906.91,878000000
2008/4/29,12:45:00,8908.12,8908.12,8908.12,8908.12,764000000
2008/4/29,12:46:00,8918.57,8918.57,8918.57,8918.57,810000000
2008/4/29,12:47:00,8917.76,8917.76,8917.76,8917.76,577000000
2008/4/29,12:48:00,8919.17,8919.17,8919.17,8919.17,733000000
2008/4/29,12:49:00,8921.16,8921.16,8921.16,8921.16,530000000
2008/4/29,12:50:00,8916.88,8916.88,8916.88,8916.88,641000000
2008/4/29,12:51:00,8922.17,8922.17,8922.17,8922.17,563000000
2008/4/29,12:52:00,8919.48,8919.48,8919.48,8919.48,398000000
2008/4/29,12:53:00,8923.19,8923.19,8923.19,8923.19,536000000
2008/4/29,12:54:00,8924.13,8924.13,8924.13,8924.13,434000000
2008/4/29,12:55:00,8926.27,8926.27,8926.27,8926.27,361000000
2008/4/29,12:56:00,8932.89,8932.89,8932.89,8932.89,526000000
2008/4/29,12:57:00,8926.02,8926.02,8926.02,8926.02,431000000
2008/4/29,12:58:00,8929.67,8929.67,8929.67,8929.67,561000000
2008/4/29,12:59:00,8925.78,8925.78,8925.78,8925.78,522000000
2008/4/29,13:00:00,8925.28,8925.28,8925.28,8925.28,373000000
2008/4/29,13:01:00,8925.59,8925.59,8925.59,8925.59,515000000
2008/4/29,13:02:00,8925.21,8925.21,8925.21,8925.21,378000000
2008/4/29,13:03:00,8926.83,8926.83,8926.83,8926.83,475000000
2008/4/29,13:04:00,8924.92,8924.92,8924.92,8924.92,454000000
2008/4/29,13:05:00,8924.77,8924.77,8924.77,8924.77,505000000
2008/4/29,13:06:00,8924.96,8924.96,8924.96,8924.96,601000000
2008/4/29,13:07:00,8925.71,8925.71,8925.71,8925.71,413000000
2008/4/29,13:08:00,8930.71,8930.71,8930.71,8930.71,580000000
2008/4/29,13:09:00,8931.17,8931.17,8931.17,8931.17,418000000
2008/4/29,13:10:00,8930.03,8930.03,8930.03,8930.03,437000000
2008/4/29,13:11:00,8935.88,8935.88,8935.88,8935.88,576000000
2008/4/29,13:12:00,8937.75,8937.75,8937.75,8937.75,419000000
2008/4/29,13:13:00,8938.37,8938.37,8938.37,8938.37,560000000
2008/4/29,13:14:00,8944.41,8944.41,8944.41,8944.41,464000000
2008/4/29,13:15:00,8942.00,8942.00,8942.00,8942.00,490000000
2008/4/29,13:16:00,8942.26,8942.26,8942.26,8942.26,651000000
2008/4/29,13:17:00,8946.63,8946.63,8946.63,8946.63,441000000
2008/4/29,13:18:00,8944.91,8944.91,8944.91,8944.91,635000000
2008/4/29,13:19:00,8936.50,8936.50,8936.50,8936.50,710000000
2008/4/29,13:20:00,8936.38,8936.38,8936.38,8936.38,648000000
2008/4/29,13:21:00,8930.38,8930.38,8930.38,8930.38,881000000
2008/4/29,13:22:00,8931.39,8931.39,8931.39,8931.39,534000000
2008/4/29,13:23:00,8932.02,8932.02,8932.02,8932.02,689000000
2008/4/29,13:24:00,8935.95,8935.95,8935.95,8935.95,730000000
2008/4/29,13:25:00,8933.88,8933.88,8933.88,8933.88,634000000
2008/4/29,13:26:00,8933.88,8933.88,8933.88,8933.88,0
2008/4/29,13:27:00,8933.88,8933.88,8933.88,8933.88,0
2008/4/29,13:28:00,8933.88,8933.88,8933.88,8933.88,0
2008/4/29,13:29:00,8933.88,8933.88,8933.88,8933.88,0
2008/4/29,13:30:00,8891.74,8891.74,8891.74,8891.74,53065728
2008/4/30,09:01:00,8917.62,8917.62,8917.62,8917.62,3953999872
2008/4/30,09:02:00,8923.47,8923.47,8923.47,8923.47,985000000
2008/4/30,09:03:00,8934.16,8934.16,8934.16,8934.16,1194000000
2008/4/30,09:04:00,8938.67,8938.67,8938.67,8938.67,1104000000
2008/4/30,09:05:00,8942.87,8942.87,8942.87,8942.87,904000000
2008/4/30,09:06:00,8944.02,8944.02,8944.02,8944.02,1100999936
2008/4/30,09:07:00,8946.00,8946.00,8946.00,8946.00,839000000
2008/4/30,09:08:00,8948.22,8948.22,8948.22,8948.22,902000000
2008/4/30,09:09:00,8948.74,8948.74,8948.74,8948.74,926000000
2008/4/30,09:10:00,8946.95,8946.95,8946.95,8946.95,700000000
2008/4/30,09:11:00,8942.92,8942.92,8942.92,8942.92,915000000
2008/4/30,09:12:00,8941.39,8941.39,8941.39,8941.39,756000000
2008/4/30,09:13:00,8937.74,8937.74,8937.74,8937.74,854000000
2008/4/30,09:14:00,8931.27,8931.27,8931.27,8931.27,867000000
2008/4/30,09:15:00,8926.61,8926.61,8926.61,8926.61,731000000
2008/4/30,09:16:00,8919.41,8919.41,8919.41,8919.41,1001000000
2008/4/30,09:17:00,8913.84,8913.84,8913.84,8913.84,718000000
2008/4/30,09:18:00,8909.05,8909.05,8909.05,8909.05,781000000
2008/4/30,09:19:00,8903.07,8903.07,8903.07,8903.07,774000000
2008/4/30,09:20:00,8897.43,8897.43,8897.43,8897.43,695000000
2008/4/30,09:21:00,8890.14,8890.14,8890.14,8890.14,948000000
2008/4/30,09:22:00,8888.30,8888.30,8888.30,8888.30,678000000
2008/4/30,09:23:00,8882.89,8882.89,8882.89,8882.89,846000000
2008/4/30,09:24:00,8885.30,8885.30,8885.30,8885.30,926000000
2008/4/30,09:25:00,8887.41,8887.41,8887.41,8887.41,783000000
2008/4/30,09:26:00,8889.89,8889.89,8889.89,8889.89,952000000
2008/4/30,09:27:00,8894.32,8894.32,8894.32,8894.32,619000000
2008/4/30,09:28:00,8898.44,8898.44,8898.44,8898.44,889000000
2008/4/30,09:29:00,8904.03,8904.03,8904.03,8904.03,841000000
2008/4/30,09:30:00,8906.00,8906.00,8906.00,8906.00,690000000
2008/4/30,09:31:00,8908.52,8908.52,8908.52,8908.52,979000000
2008/4/30,09:32:00,8911.74,8911.74,8911.74,8911.74,582000000
2008/4/30,09:33:00,8912.58,8912.58,8912.58,8912.58,673000000
2008/4/30,09:34:00,8912.89,8912.89,8912.89,8912.89,596000000
2008/4/30,09:35:00,8913.25,8913.25,8913.25,8913.25,565000000
2008/4/30,09:36:00,8913.31,8913.31,8913.31,8913.31,707000000
2008/4/30,09:37:00,8913.23,8913.23,8913.23,8913.23,492000000
2008/4/30,09:38:00,8910.53,8910.53,8910.53,8910.53,667000000
2008/4/30,09:39:00,8909.42,8909.42,8909.42,8909.42,685000000
2008/4/30,09:40:00,8907.37,8907.37,8907.37,8907.37,668000000
2008/4/30,09:41:00,8903.29,8903.29,8903.29,8903.29,811000000
2008/4/30,09:42:00,8900.82,8900.82,8900.82,8900.82,553000000
2008/4/30,09:43:00,8896.88,8896.88,8896.88,8896.88,903000000
2008/4/30,09:44:00,8894.28,8894.28,8894.28,8894.28,579000000
2008/4/30,09:45:00,8890.13,8890.13,8890.13,8890.13,685000000
2008/4/30,09:46:00,8886.03,8886.03,8886.03,8886.03,724000000
2008/4/30,09:47:00,8882.57,8882.57,8882.57,8882.57,530000000
2008/4/30,09:48:00,8885.17,8885.17,8885.17,8885.17,811000000
2008/4/30,09:49:00,8892.03,8892.03,8892.03,8892.03,650000000
2008/4/30,09:50:00,8892.74,8892.74,8892.74,8892.74,484000000
2008/4/30,09:51:00,8898.51,8898.51,8898.51,8898.51,684000000
2008/4/30,09:52:00,8901.84,8901.84,8901.84,8901.84,545000000
2008/4/30,09:53:00,8903.95,8903.95,8903.95,8903.95,609000000
2008/4/30,09:54:00,8906.38,8906.38,8906.38,8906.38,524000000
2008/4/30,09:55:00,8908.12,8908.12,8908.12,8908.12,482000000
2008/4/30,09:56:00,8907.04,8907.04,8907.04,8907.04,579000000
2008/4/30,09:57:00,8907.11,8907.11,8907.11,8907.11,441000000
2008/4/30,09:58:00,8906.57,8906.57,8906.57,8906.57,519000000
2008/4/30,09:59:00,8905.21,8905.21,8905.21,8905.21,459000000
2008/4/30,10:00:00,8904.97,8904.97,8904.97,8904.97,423000000
2008/4/30,10:01:00,8904.01,8904.01,8904.01,8904.01,533000000
2008/4/30,10:02:00,8902.16,8902.16,8902.16,8902.16,376000000
2008/4/30,10:03:00,8901.59,8901.59,8901.59,8901.59,418000000
2008/4/30,10:04:00,8903.97,8903.97,8903.97,8903.97,408000000
2008/4/30,10:05:00,8905.53,8905.53,8905.53,8905.53,411000000
2008/4/30,10:06:00,8908.15,8908.15,8908.15,8908.15,512000000
2008/4/30,10:07:00,8907.88,8907.88,8907.88,8907.88,400000000
2008/4/30,10:08:00,8909.00,8909.00,8909.00,8909.00,525000000
2008/4/30,10:09:00,8913.31,8913.31,8913.31,8913.31,519000000
2008/4/30,10:10:00,8919.35,8919.35,8919.35,8919.35,662000000
2008/4/30,10:11:00,8931.80,8931.80,8931.80,8931.80,1224999936
2008/4/30,10:12:00,8937.50,8937.50,8937.50,8937.50,790000000
2008/4/30,10:13:00,8940.17,8940.17,8940.17,8940.17,954000000
2008/4/30,10:14:00,8942.39,8942.39,8942.39,8942.39,770000000
2008/4/30,10:15:00,8943.04,8943.04,8943.04,8943.04,712000000
2008/4/30,10:16:00,8944.29,8944.29,8944.29,8944.29,967000000
2008/4/30,10:17:00,8944.95,8944.95,8944.95,8944.95,636000000
2008/4/30,10:18:00,8946.83,8946.83,8946.83,8946.83,710000000
2008/4/30,10:19:00,8943.74,8943.74,8943.74,8943.74,864000000
2008/4/30,10:20:00,8943.63,8943.63,8943.63,8943.63,554000000
2008/4/30,10:21:00,8941.41,8941.41,8941.41,8941.41,628000000
2008/4/30,10:22:00,8939.78,8939.78,8939.78,8939.78,434000000
2008/4/30,10:23:00,8939.04,8939.04,8939.04,8939.04,547000000
2008/4/30,10:24:00,8938.77,8938.77,8938.77,8938.77,496000000
2008/4/30,10:25:00,8937.85,8937.85,8937.85,8937.85,414000000
2008/4/30,10:26:00,8936.35,8936.35,8936.35,8936.35,587000000
2008/4/30,10:27:00,8937.61,8937.61,8937.61,8937.61,325000000
2008/4/30,10:28:00,8934.80,8934.80,8934.80,8934.80,474000000
2008/4/30,10:29:00,8933.71,8933.71,8933.71,8933.71,390000000
2008/4/30,10:30:00,8932.96,8932.96,8932.96,8932.96,366000000
2008/4/30,10:31:00,8932.01,8932.01,8932.01,8932.01,468000000
2008/4/30,10:32:00,8931.72,8931.72,8931.72,8931.72,355000000
2008/4/30,10:33:00,8930.02,8930.02,8930.02,8930.02,451000000
2008/4/30,10:34:00,8930.01,8930.01,8930.01,8930.01,373000000
2008/4/30,10:35:00,8931.91,8931.91,8931.91,8931.91,300000000
2008/4/30,10:36:00,8929.58,8929.58,8929.58,8929.58,479000000
2008/4/30,10:37:00,8930.04,8930.04,8930.04,8930.04,368000000
2008/4/30,10:38:00,8928.54,8928.54,8928.54,8928.54,481000000
2008/4/30,10:39:00,8929.11,8929.11,8929.11,8929.11,376000000
2008/4/30,10:40:00,8927.40,8927.40,8927.40,8927.40,408000000
2008/4/30,10:41:00,8926.57,8926.57,8926.57,8926.57,546000000
2008/4/30,10:42:00,8924.96,8924.96,8924.96,8924.96,354000000
2008/4/30,10:43:00,8923.32,8923.32,8923.32,8923.32,450000000
2008/4/30,10:44:00,8922.07,8922.07,8922.07,8922.07,365000000
2008/4/30,10:45:00,8919.84,8919.84,8919.84,8919.84,329000000
2008/4/30,10:46:00,8917.61,8917.61,8917.61,8917.61,467000000
2008/4/30,10:47:00,8914.39,8914.39,8914.39,8914.39,406000000
2008/4/30,10:48:00,8913.86,8913.86,8913.86,8913.86,500000000
2008/4/30,10:49:00,8912.43,8912.43,8912.43,8912.43,480000000
2008/4/30,10:50:00,8912.18,8912.18,8912.18,8912.18,400000000
2008/4/30,10:51:00,8912.09,8912.09,8912.09,8912.09,476000000
2008/4/30,10:52:00,8912.66,8912.66,8912.66,8912.66,329000000
2008/4/30,10:53:00,8912.29,8912.29,8912.29,8912.29,463000000
2008/4/30,10:54:00,8916.22,8916.22,8916.22,8916.22,348000000
2008/4/30,10:55:00,8916.48,8916.48,8916.48,8916.48,386000000
2008/4/30,10:56:00,8917.98,8917.98,8917.98,8917.98,487000000
2008/4/30,10:57:00,8919.99,8919.99,8919.99,8919.99,360000000
2008/4/30,10:58:00,8921.51,8921.51,8921.51,8921.51,477000000
2008/4/30,10:59:00,8922.14,8922.14,8922.14,8922.14,398000000
2008/4/30,11:00:00,8920.00,8920.00,8920.00,8920.00,358000000
2008/4/30,11:01:00,8923.22,8923.22,8923.22,8923.22,451000000
2008/4/30,11:02:00,8921.99,8921.99,8921.99,8921.99,320000000
2008/4/30,11:03:00,8924.45,8924.45,8924.45,8924.45,486000000
2008/4/30,11:04:00,8925.22,8925.22,8925.22,8925.22,377000000
2008/4/30,11:05:00,8925.08,8925.08,8925.08,8925.08,316000000
2008/4/30,11:06:00,8928.12,8928.12,8928.12,8928.12,479000000
2008/4/30,11:07:00,8930.80,8930.80,8930.80,8930.80,364000000
2008/4/30,11:08:00,8931.97,8931.97,8931.97,8931.97,508000000
2008/4/30,11:09:00,8931.11,8931.11,8931.11,8931.11,350000000
2008/4/30,11:10:00,8931.26,8931.26,8931.26,8931.26,333000000
2008/4/30,11:11:00,8931.30,8931.30,8931.30,8931.30,402000000
2008/4/30,11:12:00,8930.13,8930.13,8930.13,8930.13,262000000
2008/4/30,11:13:00,8929.00,8929.00,8929.00,8929.00,393000000
2008/4/30,11:14:00,8929.27,8929.27,8929.27,8929.27,324000000
2008/4/30,11:15:00,8928.87,8928.87,8928.87,8928.87,384000000
2008/4/30,11:16:00,8929.92,8929.92,8929.92,8929.92,428000000
2008/4/30,11:17:00,8930.17,8930.17,8930.17,8930.17,321000000
2008/4/30,11:18:00,8930.68,8930.68,8930.68,8930.68,415000000
2008/4/30,11:19:00,8932.61,8932.61,8932.61,8932.61,414000000
2008/4/30,11:20:00,8931.74,8931.74,8931.74,8931.74,316000000
2008/4/30,11:21:00,8934.27,8934.27,8934.27,8934.27,414000000
2008/4/30,11:22:00,8936.45,8936.45,8936.45,8936.45,360000000
2008/4/30,11:23:00,8933.96,8933.96,8933.96,8933.96,442000000
2008/4/30,11:24:00,8933.13,8933.13,8933.13,8933.13,320000000
2008/4/30,11:25:00,8934.21,8934.21,8934.21,8934.21,338000000
2008/4/30,11:26:00,8936.04,8936.04,8936.04,8936.04,464000000
2008/4/30,11:27:00,8936.69,8936.69,8936.69,8936.69,323000000
2008/4/30,11:28:00,8936.79,8936.79,8936.79,8936.79,496000000
2008/4/30,11:29:00,8937.38,8937.38,8937.38,8937.38,427000000
2008/4/30,11:30:00,8937.09,8937.09,8937.09,8937.09,390000000
2008/4/30,11:31:00,8936.27,8936.27,8936.27,8936.27,530000000
2008/4/30,11:32:00,8936.88,8936.88,8936.88,8936.88,467000000
2008/4/30,11:33:00,8937.72,8937.72,8937.72,8937.72,400000000
2008/4/30,11:34:00,8939.80,8939.80,8939.80,8939.80,427000000
2008/4/30,11:35:00,8946.98,8946.98,8946.98,8946.98,603000000
2008/4/30,11:36:00,8950.83,8950.83,8950.83,8950.83,721000000
2008/4/30,11:37:00,8953.31,8953.31,8953.31,8953.31,502000000
2008/4/30,11:38:00,8958.99,8958.99,8958.99,8958.99,780000000
2008/4/30,11:39:00,8959.05,8959.05,8959.05,8959.05,514000000
2008/4/30,11:40:00,8957.12,8957.12,8957.12,8957.12,528000000
2008/4/30,11:41:00,8957.10,8957.10,8957.10,8957.10,608000000
2008/4/30,11:42:00,8955.05,8955.05,8955.05,8955.05,348000000
2008/4/30,11:43:00,8955.79,8955.79,8955.79,8955.79,557000000
2008/4/30,11:44:00,8955.65,8955.65,8955.65,8955.65,376000000
2008/4/30,11:45:00,8955.03,8955.03,8955.03,8955.03,426000000
2008/4/30,11:46:00,8954.47,8954.47,8954.47,8954.47,435000000
2008/4/30,11:47:00,8954.89,8954.89,8954.89,8954.89,306000000
2008/4/30,11:48:00,8957.59,8957.59,8957.59,8957.59,573000000
2008/4/30,11:49:00,8956.28,8956.28,8956.28,8956.28,364000000
2008/4/30,11:50:00,8955.24,8955.24,8955.24,8955.24,411000000
2008/4/30,11:51:00,8959.40,8959.40,8959.40,8959.40,514000000
2008/4/30,11:52:00,8959.59,8959.59,8959.59,8959.59,469000000
2008/4/30,11:53:00,8959.63,8959.63,8959.63,8959.63,559000000
2008/4/30,11:54:00,8961.89,8961.89,8961.89,8961.89,400000000
2008/4/30,11:55:00,8962.68,8962.68,8962.68,8962.68,367000000
2008/4/30,11:56:00,8962.99,8962.99,8962.99,8962.99,490000000
2008/4/30,11:57:00,8961.17,8961.17,8961.17,8961.17,348000000
2008/4/30,11:58:00,8957.08,8957.08,8957.08,8957.08,512000000
2008/4/30,11:59:00,8958.23,8958.23,8958.23,8958.23,395000000
2008/4/30,12:00:00,8955.61,8955.61,8955.61,8955.61,450000000
2008/4/30,12:01:00,8956.29,8956.29,8956.29,8956.29,544000000
2008/4/30,12:02:00,8955.15,8955.15,8955.15,8955.15,374000000
2008/4/30,12:03:00,8952.49,8952.49,8952.49,8952.49,452000000
2008/4/30,12:04:00,8952.35,8952.35,8952.35,8952.35,357000000
2008/4/30,12:05:00,8951.35,8951.35,8951.35,8951.35,422000000
2008/4/30,12:06:00,8948.67,8948.67,8948.67,8948.67,462000000
2008/4/30,12:07:00,8947.26,8947.26,8947.26,8947.26,333000000
2008/4/30,12:08:00,8947.58,8947.58,8947.58,8947.58,434000000
2008/4/30,12:09:00,8945.24,8945.24,8945.24,8945.24,319000000
2008/4/30,12:10:00,8944.23,8944.23,8944.23,8944.23,384000000
2008/4/30,12:11:00,8945.03,8945.03,8945.03,8945.03,408000000
2008/4/30,12:12:00,8944.78,8944.78,8944.78,8944.78,401000000
2008/4/30,12:13:00,8943.66,8943.66,8943.66,8943.66,494000000
2008/4/30,12:14:00,8945.60,8945.60,8945.60,8945.60,262000000
2008/4/30,12:15:00,8943.89,8943.89,8943.89,8943.89,315000000
2008/4/30,12:16:00,8947.72,8947.72,8947.72,8947.72,455000000
2008/4/30,12:17:00,8947.48,8947.48,8947.48,8947.48,289000000
2008/4/30,12:18:00,8948.26,8948.26,8948.26,8948.26,498000000
2008/4/30,12:19:00,8950.96,8950.96,8950.96,8950.96,348000000
2008/4/30,12:20:00,8949.27,8949.27,8949.27,8949.27,298000000
2008/4/30,12:21:00,8949.37,8949.37,8949.37,8949.37,399000000
2008/4/30,12:22:00,8949.64,8949.64,8949.64,8949.64,283000000
2008/4/30,12:23:00,8949.62,8949.62,8949.62,8949.62,400000000
2008/4/30,12:24:00,8950.69,8950.69,8950.69,8950.69,297000000
2008/4/30,12:25:00,8948.68,8948.68,8948.68,8948.68,337000000
2008/4/30,12:26:00,8947.22,8947.22,8947.22,8947.22,346000000
2008/4/30,12:27:00,8948.18,8948.18,8948.18,8948.18,279000000
2008/4/30,12:28:00,8946.49,8946.49,8946.49,8946.49,346000000
2008/4/30,12:29:00,8943.29,8943.29,8943.29,8943.29,372000000
2008/4/30,12:30:00,8943.05,8943.05,8943.05,8943.05,346000000
2008/4/30,12:31:00,8939.10,8939.10,8939.10,8939.10,440000000
2008/4/30,12:32:00,8940.02,8940.02,8940.02,8940.02,323000000
2008/4/30,12:33:00,8935.74,8935.74,8935.74,8935.74,547000000
2008/4/30,12:34:00,8933.13,8933.13,8933.13,8933.13,320000000
2008/4/30,12:35:00,8934.16,8934.16,8934.16,8934.16,417000000
2008/4/30,12:36:00,8937.01,8937.01,8937.01,8937.01,516000000
2008/4/30,12:37:00,8935.36,8935.36,8935.36,8935.36,391000000
2008/4/30,12:38:00,8935.32,8935.32,8935.32,8935.32,386000000
2008/4/30,12:39:00,8937.01,8937.01,8937.01,8937.01,275000000
2008/4/30,12:40:00,8938.49,8938.49,8938.49,8938.49,457000000
2008/4/30,12:41:00,8937.93,8937.93,8937.93,8937.93,452000000
2008/4/30,12:42:00,8937.45,8937.45,8937.45,8937.45,329000000
2008/4/30,12:43:00,8937.91,8937.91,8937.91,8937.91,504000000
2008/4/30,12:44:00,8937.19,8937.19,8937.19,8937.19,374000000
2008/4/30,12:45:00,8935.96,8935.96,8935.96,8935.96,503000000
2008/4/30,12:46:00,8932.50,8932.50,8932.50,8932.50,573000000
2008/4/30,12:47:00,8929.17,8929.17,8929.17,8929.17,495000000
2008/4/30,12:48:00,8926.95,8926.95,8926.95,8926.95,606000000
2008/4/30,12:49:00,8926.57,8926.57,8926.57,8926.57,517000000
2008/4/30,12:50:00,8923.13,8923.13,8923.13,8923.13,494000000
2008/4/30,12:51:00,8920.41,8920.41,8920.41,8920.41,572000000
2008/4/30,12:52:00,8919.32,8919.32,8919.32,8919.32,493000000
2008/4/30,12:53:00,8917.71,8917.71,8917.71,8917.71,618000000
2008/4/30,12:54:00,8918.15,8918.15,8918.15,8918.15,415000000
2008/4/30,12:55:00,8917.27,8917.27,8917.27,8917.27,401000000
2008/4/30,12:56:00,8919.81,8919.81,8919.81,8919.81,474000000
2008/4/30,12:57:00,8921.70,8921.70,8921.70,8921.70,437000000
2008/4/30,12:58:00,8921.35,8921.35,8921.35,8921.35,595000000
2008/4/30,12:59:00,8923.04,8923.04,8923.04,8923.04,418000000
2008/4/30,13:00:00,8922.47,8922.47,8922.47,8922.47,466000000
2008/4/30,13:01:00,8925.45,8925.45,8925.45,8925.45,517000000
2008/4/30,13:02:00,8925.38,8925.38,8925.38,8925.38,306000000
2008/4/30,13:03:00,8924.67,8924.67,8924.67,8924.67,484000000
2008/4/30,13:04:00,8925.07,8925.07,8925.07,8925.07,413000000
2008/4/30,13:05:00,8922.21,8922.21,8922.21,8922.21,432000000
2008/4/30,13:06:00,8918.75,8918.75,8918.75,8918.75,563000000
2008/4/30,13:07:00,8919.59,8919.59,8919.59,8919.59,428000000
2008/4/30,13:08:00,8915.57,8915.57,8915.57,8915.57,532000000
2008/4/30,13:09:00,8912.82,8912.82,8912.82,8912.82,398000000
2008/4/30,13:10:00,8913.27,8913.27,8913.27,8913.27,469000000
2008/4/30,13:11:00,8912.04,8912.04,8912.04,8912.04,581000000
2008/4/30,13:12:00,8910.12,8910.12,8910.12,8910.12,415000000
2008/4/30,13:13:00,8913.36,8913.36,8913.36,8913.36,638000000
2008/4/30,13:14:00,8912.15,8912.15,8912.15,8912.15,487000000
2008/4/30,13:15:00,8913.12,8913.12,8913.12,8913.12,437000000
2008/4/30,13:16:00,8914.64,8914.64,8914.64,8914.64,501000000
2008/4/30,13:17:00,8914.67,8914.67,8914.67,8914.67,376000000
2008/4/30,13:18:00,8914.99,8914.99,8914.99,8914.99,590000000
2008/4/30,13:19:00,8916.19,8916.19,8916.19,8916.19,498000000
2008/4/30,13:20:00,8914.81,8914.81,8914.81,8914.81,499000000
2008/4/30,13:21:00,8916.02,8916.02,8916.02,8916.02,647000000
2008/4/30,13:22:00,8919.20,8919.20,8919.20,8919.20,516000000
2008/4/30,13:23:00,8920.89,8920.89,8920.89,8920.89,727000000
2008/4/30,13:24:00,8922.16,8922.16,8922.16,8922.16,631000000
2008/4/30,13:25:00,8922.50,8922.50,8922.50,8922.50,666000000
2008/4/30,13:26:00,8922.50,8922.50,8922.50,8922.50,0
2008/4/30,13:27:00,8922.50,8922.50,8922.50,8922.50,0
2008/4/30,13:28:00,8922.50,8922.50,8922.50,8922.50,0
2008/4/30,13:29:00,8922.50,8922.50,8922.50,8922.50,0
2008/4/30,13:30:00,8919.92,8919.92,8919.92,8919.92,2905032704
2008/5/2,09:01:00,8998.06,8998.06,8998.06,8998.06,4128032768
2008/5/2,09:02:00,9010.71,9010.71,9010.71,9010.71,1984000000
2008/5/2,09:03:00,9008.63,9008.63,9008.63,9008.63,1992000000
2008/5/2,09:04:00,9007.50,9007.50,9007.50,9007.50,1879000064
2008/5/2,09:05:00,8999.85,8999.85,8999.85,8999.85,1500999936
2008/5/2,09:06:00,8991.34,8991.34,8991.34,8991.34,2059000064
2008/5/2,09:07:00,8990.19,8990.19,8990.19,8990.19,1539000064
2008/5/2,09:08:00,9002.39,9002.39,9002.39,9002.39,1700000000
2008/5/2,09:09:00,9005.19,9005.19,9005.19,9005.19,1727000064
2008/5/2,09:10:00,9005.81,9005.81,9005.81,9005.81,1271000064
2008/5/2,09:11:00,9007.54,9007.54,9007.54,9007.54,1888000000
2008/5/2,09:12:00,9004.76,9004.76,9004.76,9004.76,1084999936
2008/5/2,09:13:00,9002.07,9002.07,9002.07,9002.07,1146000000
2008/5/2,09:14:00,8997.80,8997.80,8997.80,8997.80,1308000000
2008/5/2,09:15:00,8996.01,8996.01,8996.01,8996.01,998000000
2008/5/2,09:16:00,8994.01,8994.01,8994.01,8994.01,1504000000
2008/5/2,09:17:00,8994.00,8994.00,8994.00,8994.00,955000000
2008/5/2,09:18:00,8998.16,8998.16,8998.16,8998.16,1592000000
2008/5/2,09:19:00,9002.54,9002.54,9002.54,9002.54,1335000064
2008/5/2,09:20:00,9002.84,9002.84,9002.84,9002.84,887000000
2008/5/2,09:21:00,8999.76,8999.76,8999.76,8999.76,1346000000
2008/5/2,09:22:00,8994.99,8994.99,8994.99,8994.99,928000000
2008/5/2,09:23:00,8993.34,8993.34,8993.34,8993.34,1079000064
2008/5/2,09:24:00,8984.83,8984.83,8984.83,8984.83,1459000064
2008/5/2,09:25:00,8985.32,8985.32,8985.32,8985.32,945000000
2008/5/2,09:26:00,8982.63,8982.63,8982.63,8982.63,1224999936
2008/5/2,09:27:00,8985.79,8985.79,8985.79,8985.79,983000000
2008/5/2,09:28:00,8987.60,8987.60,8987.60,8987.60,971000000
2008/5/2,09:29:00,8987.14,8987.14,8987.14,8987.14,1119000064
2008/5/2,09:30:00,8988.22,8988.22,8988.22,8988.22,732000000
2008/5/2,09:31:00,8987.58,8987.58,8987.58,8987.58,992000000
2008/5/2,09:32:00,8986.12,8986.12,8986.12,8986.12,806000000
2008/5/2,09:33:00,8984.11,8984.11,8984.11,8984.11,873000000
2008/5/2,09:34:00,8984.96,8984.96,8984.96,8984.96,865000000
2008/5/2,09:35:00,8981.37,8981.37,8981.37,8981.37,722000000
2008/5/2,09:36:00,8980.21,8980.21,8980.21,8980.21,926000000
2008/5/2,09:37:00,8977.58,8977.58,8977.58,8977.58,598000000
2008/5/2,09:38:00,8973.90,8973.90,8973.90,8973.90,837000000
2008/5/2,09:39:00,8968.33,8968.33,8968.33,8968.33,794000000
2008/5/2,09:40:00,8965.65,8965.65,8965.65,8965.65,792000000
2008/5/2,09:41:00,8961.78,8961.78,8961.78,8961.78,1500999936
2008/5/2,09:42:00,8962.30,8962.30,8962.30,8962.30,820000000
2008/5/2,09:43:00,8964.06,8964.06,8964.06,8964.06,891000000
2008/5/2,09:44:00,8968.41,8968.41,8968.41,8968.41,833000000
2008/5/2,09:45:00,8969.41,8969.41,8969.41,8969.41,734000000
2008/5/2,09:46:00,8969.48,8969.48,8969.48,8969.48,889000000
2008/5/2,09:47:00,8971.40,8971.40,8971.40,8971.40,488000000
2008/5/2,09:48:00,8973.85,8973.85,8973.85,8973.85,744000000
2008/5/2,09:49:00,8975.19,8975.19,8975.19,8975.19,816000000
2008/5/2,09:50:00,8976.79,8976.79,8976.79,8976.79,761000000
2008/5/2,09:51:00,8982.06,8982.06,8982.06,8982.06,1256000000
2008/5/2,09:52:00,8982.62,8982.62,8982.62,8982.62,709000000
2008/5/2,09:53:00,8984.09,8984.09,8984.09,8984.09,691000000
2008/5/2,09:54:00,8983.77,8983.77,8983.77,8983.77,625000000
2008/5/2,09:55:00,8981.72,8981.72,8981.72,8981.72,555000000
2008/5/2,09:56:00,8982.36,8982.36,8982.36,8982.36,688000000
2008/5/2,09:57:00,8988.26,8988.26,8988.26,8988.26,531000000
2008/5/2,09:58:00,8988.55,8988.55,8988.55,8988.55,739000000
2008/5/2,09:59:00,8989.43,8989.43,8989.43,8989.43,605000000
2008/5/2,10:00:00,8990.84,8990.84,8990.84,8990.84,471000000
2008/5/2,10:01:00,8990.25,8990.25,8990.25,8990.25,651000000
2008/5/2,10:02:00,8990.69,8990.69,8990.69,8990.69,567000000
2008/5/2,10:03:00,8989.49,8989.49,8989.49,8989.49,728000000
2008/5/2,10:04:00,8991.81,8991.81,8991.81,8991.81,588000000
2008/5/2,10:05:00,8990.53,8990.53,8990.53,8990.53,578000000
2008/5/2,10:06:00,8989.95,8989.95,8989.95,8989.95,765000000
2008/5/2,10:07:00,8995.37,8995.37,8995.37,8995.37,444000000
2008/5/2,10:08:00,8991.88,8991.88,8991.88,8991.88,520000000
2008/5/2,10:09:00,8991.41,8991.41,8991.41,8991.41,587000000
2008/5/2,10:10:00,8994.63,8994.63,8994.63,8994.63,597000000
2008/5/2,10:11:00,8992.68,8992.68,8992.68,8992.68,756000000
2008/5/2,10:12:00,8993.09,8993.09,8993.09,8993.09,595000000
2008/5/2,10:13:00,8991.45,8991.45,8991.45,8991.45,609000000
2008/5/2,10:14:00,8995.54,8995.54,8995.54,8995.54,611000000
2008/5/2,10:15:00,8992.46,8992.46,8992.46,8992.46,416000000
2008/5/2,10:16:00,8992.95,8992.95,8992.95,8992.95,750000000
2008/5/2,10:17:00,8991.33,8991.33,8991.33,8991.33,402000000
2008/5/2,10:18:00,8989.75,8989.75,8989.75,8989.75,568000000
2008/5/2,10:19:00,8991.35,8991.35,8991.35,8991.35,571000000
2008/5/2,10:20:00,8988.41,8988.41,8988.41,8988.41,533000000
2008/5/2,10:21:00,8986.43,8986.43,8986.43,8986.43,607000000
2008/5/2,10:22:00,8987.57,8987.57,8987.57,8987.57,439000000
2008/5/2,10:23:00,8984.22,8984.22,8984.22,8984.22,596000000
2008/5/2,10:24:00,8980.26,8980.26,8980.26,8980.26,499000000
2008/5/2,10:25:00,8981.78,8981.78,8981.78,8981.78,603000000
2008/5/2,10:26:00,8976.74,8976.74,8976.74,8976.74,1172999936
2008/5/2,10:27:00,8976.76,8976.76,8976.76,8976.76,478000000
2008/5/2,10:28:00,8980.83,8980.83,8980.83,8980.83,605000000
2008/5/2,10:29:00,8982.66,8982.66,8982.66,8982.66,511000000
2008/5/2,10:30:00,8982.82,8982.82,8982.82,8982.82,413000000
2008/5/2,10:31:00,8982.74,8982.74,8982.74,8982.74,577000000
2008/5/2,10:32:00,8982.45,8982.45,8982.45,8982.45,371000000
2008/5/2,10:33:00,8982.51,8982.51,8982.51,8982.51,425000000
2008/5/2,10:34:00,8983.42,8983.42,8983.42,8983.42,322000000
2008/5/2,10:35:00,8985.18,8985.18,8985.18,8985.18,340000000
2008/5/2,10:36:00,8984.34,8984.34,8984.34,8984.34,495000000
2008/5/2,10:37:00,8983.74,8983.74,8983.74,8983.74,342000000
2008/5/2,10:38:00,8981.67,8981.67,8981.67,8981.67,565000000
2008/5/2,10:39:00,8983.16,8983.16,8983.16,8983.16,318000000
2008/5/2,10:40:00,8984.23,8984.23,8984.23,8984.23,379000000
2008/5/2,10:41:00,8981.96,8981.96,8981.96,8981.96,587000000
2008/5/2,10:42:00,8979.71,8979.71,8979.71,8979.71,407000000
2008/5/2,10:43:00,8977.52,8977.52,8977.52,8977.52,619000000
2008/5/2,10:44:00,8976.21,8976.21,8976.21,8976.21,519000000
2008/5/2,10:45:00,8977.09,8977.09,8977.09,8977.09,461000000
2008/5/2,10:46:00,8977.51,8977.51,8977.51,8977.51,653000000
2008/5/2,10:47:00,8980.87,8980.87,8980.87,8980.87,373000000
2008/5/2,10:48:00,8980.42,8980.42,8980.42,8980.42,497000000
2008/5/2,10:49:00,8978.34,8978.34,8978.34,8978.34,678000000
2008/5/2,10:50:00,8979.14,8979.14,8979.14,8979.14,735000000
2008/5/2,10:51:00,8983.23,8983.23,8983.23,8983.23,806000000
2008/5/2,10:52:00,8984.52,8984.52,8984.52,8984.52,579000000
2008/5/2,10:53:00,8986.18,8986.18,8986.18,8986.18,674000000
2008/5/2,10:54:00,8986.76,8986.76,8986.76,8986.76,559000000
2008/5/2,10:55:00,8989.13,8989.13,8989.13,8989.13,583000000
2008/5/2,10:56:00,8992.03,8992.03,8992.03,8992.03,643000000
2008/5/2,10:57:00,8992.95,8992.95,8992.95,8992.95,406000000
2008/5/2,10:58:00,8992.54,8992.54,8992.54,8992.54,648000000
2008/5/2,10:59:00,8989.92,8989.92,8989.92,8989.92,556000000
2008/5/2,11:00:00,8993.46,8993.46,8993.46,8993.46,515000000
2008/5/2,11:01:00,8992.77,8992.77,8992.77,8992.77,715000000
2008/5/2,11:02:00,8993.50,8993.50,8993.50,8993.50,448000000
2008/5/2,11:03:00,8990.70,8990.70,8990.70,8990.70,501000000
2008/5/2,11:04:00,8989.65,8989.65,8989.65,8989.65,460000000
2008/5/2,11:05:00,8989.15,8989.15,8989.15,8989.15,351000000
2008/5/2,11:06:00,8987.27,8987.27,8987.27,8987.27,481000000
2008/5/2,11:07:00,8988.50,8988.50,8988.50,8988.50,373000000
2008/5/2,11:08:00,8986.18,8986.18,8986.18,8986.18,477000000
2008/5/2,11:09:00,8984.92,8984.92,8984.92,8984.92,343000000
2008/5/2,11:10:00,8985.06,8985.06,8985.06,8985.06,406000000
2008/5/2,11:11:00,8987.27,8987.27,8987.27,8987.27,545000000
2008/5/2,11:12:00,8987.38,8987.38,8987.38,8987.38,342000000
2008/5/2,11:13:00,8986.33,8986.33,8986.33,8986.33,445000000
2008/5/2,11:14:00,8987.12,8987.12,8987.12,8987.12,366000000
2008/5/2,11:15:00,8986.83,8986.83,8986.83,8986.83,381000000
2008/5/2,11:16:00,8988.89,8988.89,8988.89,8988.89,414000000
2008/5/2,11:17:00,8986.44,8986.44,8986.44,8986.44,283000000
2008/5/2,11:18:00,8985.81,8985.81,8985.81,8985.81,495000000
2008/5/2,11:19:00,8988.12,8988.12,8988.12,8988.12,310000000
2008/5/2,11:20:00,8988.57,8988.57,8988.57,8988.57,349000000
2008/5/2,11:21:00,8988.20,8988.20,8988.20,8988.20,430000000
2008/5/2,11:22:00,8989.49,8989.49,8989.49,8989.49,338000000
2008/5/2,11:23:00,8987.74,8987.74,8987.74,8987.74,535000000
2008/5/2,11:24:00,8987.67,8987.67,8987.67,8987.67,467000000
2008/5/2,11:25:00,8987.14,8987.14,8987.14,8987.14,588000000
2008/5/2,11:26:00,8990.07,8990.07,8990.07,8990.07,532000000
2008/5/2,11:27:00,8988.93,8988.93,8988.93,8988.93,315000000
2008/5/2,11:28:00,8988.87,8988.87,8988.87,8988.87,471000000
2008/5/2,11:29:00,8987.40,8987.40,8987.40,8987.40,495000000
2008/5/2,11:30:00,8987.17,8987.17,8987.17,8987.17,403000000
2008/5/2,11:31:00,8984.41,8984.41,8984.41,8984.41,1216000000
2008/5/2,11:32:00,8982.21,8982.21,8982.21,8982.21,406000000
2008/5/2,11:33:00,8979.57,8979.57,8979.57,8979.57,854000000
2008/5/2,11:34:00,8970.73,8970.73,8970.73,8970.73,718000000
2008/5/2,11:35:00,8969.12,8969.12,8969.12,8969.12,543000000
2008/5/2,11:36:00,8964.50,8964.50,8964.50,8964.50,763000000
2008/5/2,11:37:00,8959.73,8959.73,8959.73,8959.73,716000000
2008/5/2,11:38:00,8955.55,8955.55,8955.55,8955.55,669000000
2008/5/2,11:39:00,8952.39,8952.39,8952.39,8952.39,545000000
2008/5/2,11:40:00,8951.30,8951.30,8951.30,8951.30,434000000
2008/5/2,11:41:00,8950.35,8950.35,8950.35,8950.35,476000000
2008/5/2,11:42:00,8951.55,8951.55,8951.55,8951.55,377000000
2008/5/2,11:43:00,8951.86,8951.86,8951.86,8951.86,639000000
2008/5/2,11:44:00,8954.03,8954.03,8954.03,8954.03,394000000
2008/5/2,11:45:00,8954.20,8954.20,8954.20,8954.20,385000000
2008/5/2,11:46:00,8955.10,8955.10,8955.10,8955.10,456000000
2008/5/2,11:47:00,8955.49,8955.49,8955.49,8955.49,248000000
2008/5/2,11:48:00,8955.70,8955.70,8955.70,8955.70,308000000
2008/5/2,11:49:00,8950.28,8950.28,8950.28,8950.28,335000000
2008/5/2,11:50:00,8953.17,8953.17,8953.17,8953.17,306000000
2008/5/2,11:51:00,8953.96,8953.96,8953.96,8953.96,348000000
2008/5/2,11:52:00,8955.03,8955.03,8955.03,8955.03,265000000
2008/5/2,11:53:00,8957.63,8957.63,8957.63,8957.63,374000000
2008/5/2,11:54:00,8957.85,8957.85,8957.85,8957.85,312000000
2008/5/2,11:55:00,8957.89,8957.89,8957.89,8957.89,332000000
2008/5/2,11:56:00,8959.12,8959.12,8959.12,8959.12,361000000
2008/5/2,11:57:00,8959.12,8959.12,8959.12,8959.12,267000000
2008/5/2,11:58:00,8958.82,8958.82,8958.82,8958.82,401000000
2008/5/2,11:59:00,8957.99,8957.99,8957.99,8957.99,245000000
2008/5/2,12:00:00,8957.41,8957.41,8957.41,8957.41,254000000
2008/5/2,12:01:00,8954.84,8954.84,8954.84,8954.84,432000000
2008/5/2,12:02:00,8951.54,8951.54,8951.54,8951.54,368000000
2008/5/2,12:03:00,8951.36,8951.36,8951.36,8951.36,461000000
2008/5/2,12:04:00,8952.68,8952.68,8952.68,8952.68,313000000
2008/5/2,12:05:00,8952.88,8952.88,8952.88,8952.88,268000000
2008/5/2,12:06:00,8953.63,8953.63,8953.63,8953.63,333000000
2008/5/2,12:07:00,8952.58,8952.58,8952.58,8952.58,259000000
2008/5/2,12:08:00,8953.44,8953.44,8953.44,8953.44,315000000
2008/5/2,12:09:00,8953.33,8953.33,8953.33,8953.33,269000000
2008/5/2,12:10:00,8953.47,8953.47,8953.47,8953.47,304000000
2008/5/2,12:11:00,8955.33,8955.33,8955.33,8955.33,348000000
2008/5/2,12:12:00,8954.14,8954.14,8954.14,8954.14,230000000
2008/5/2,12:13:00,8956.06,8956.06,8956.06,8956.06,379000000
2008/5/2,12:14:00,8956.23,8956.23,8956.23,8956.23,266000000
2008/5/2,12:15:00,8956.18,8956.18,8956.18,8956.18,303000000
2008/5/2,12:16:00,8956.52,8956.52,8956.52,8956.52,342000000
2008/5/2,12:17:00,8957.12,8957.12,8957.12,8957.12,315000000
2008/5/2,12:18:00,8957.57,8957.57,8957.57,8957.57,561000000
2008/5/2,12:19:00,8959.62,8959.62,8959.62,8959.62,428000000
2008/5/2,12:20:00,8960.59,8960.59,8960.59,8960.59,339000000
2008/5/2,12:21:00,8961.19,8961.19,8961.19,8961.19,434000000
2008/5/2,12:22:00,8960.98,8960.98,8960.98,8960.98,326000000
2008/5/2,12:23:00,8963.32,8963.32,8963.32,8963.32,427000000
2008/5/2,12:24:00,8962.93,8962.93,8962.93,8962.93,401000000
2008/5/2,12:25:00,8962.22,8962.22,8962.22,8962.22,398000000
2008/5/2,12:26:00,8960.27,8960.27,8960.27,8960.27,429000000
2008/5/2,12:27:00,8960.69,8960.69,8960.69,8960.69,340000000
2008/5/2,12:28:00,8961.53,8961.53,8961.53,8961.53,531000000
2008/5/2,12:29:00,8959.68,8959.68,8959.68,8959.68,371000000
2008/5/2,12:30:00,8960.47,8960.47,8960.47,8960.47,329000000
2008/5/2,12:31:00,8957.48,8957.48,8957.48,8957.48,412000000
2008/5/2,12:32:00,8957.93,8957.93,8957.93,8957.93,299000000
2008/5/2,12:33:00,8957.20,8957.20,8957.20,8957.20,484000000
2008/5/2,12:34:00,8956.93,8956.93,8956.93,8956.93,266000000
2008/5/2,12:35:00,8954.43,8954.43,8954.43,8954.43,288000000
2008/5/2,12:36:00,8954.98,8954.98,8954.98,8954.98,348000000
2008/5/2,12:37:00,8954.84,8954.84,8954.84,8954.84,332000000
2008/5/2,12:38:00,8954.04,8954.04,8954.04,8954.04,446000000
2008/5/2,12:39:00,8951.66,8951.66,8951.66,8951.66,326000000
2008/5/2,12:40:00,8952.18,8952.18,8952.18,8952.18,361000000
2008/5/2,12:41:00,8953.38,8953.38,8953.38,8953.38,409000000
2008/5/2,12:42:00,8952.06,8952.06,8952.06,8952.06,377000000
2008/5/2,12:43:00,8953.01,8953.01,8953.01,8953.01,523000000
2008/5/2,12:44:00,8953.01,8953.01,8953.01,8953.01,373000000
2008/5/2,12:45:00,8953.25,8953.25,8953.25,8953.25,528000000
2008/5/2,12:46:00,8955.03,8955.03,8955.03,8955.03,453000000
2008/5/2,12:47:00,8957.74,8957.74,8957.74,8957.74,387000000
2008/5/2,12:48:00,8957.77,8957.77,8957.77,8957.77,535000000
2008/5/2,12:49:00,8958.21,8958.21,8958.21,8958.21,382000000
2008/5/2,12:50:00,8960.98,8960.98,8960.98,8960.98,529000000
2008/5/2,12:51:00,8961.59,8961.59,8961.59,8961.59,538000000
2008/5/2,12:52:00,8960.83,8960.83,8960.83,8960.83,383000000
2008/5/2,12:53:00,8961.75,8961.75,8961.75,8961.75,506000000
2008/5/2,12:54:00,8961.13,8961.13,8961.13,8961.13,367000000
2008/5/2,12:55:00,8960.62,8960.62,8960.62,8960.62,418000000
2008/5/2,12:56:00,8959.05,8959.05,8959.05,8959.05,463000000
2008/5/2,12:57:00,8960.23,8960.23,8960.23,8960.23,352000000
2008/5/2,12:58:00,8958.51,8958.51,8958.51,8958.51,536000000
2008/5/2,12:59:00,8958.42,8958.42,8958.42,8958.42,368000000
2008/5/2,13:00:00,8960.70,8960.70,8960.70,8960.70,361000000
2008/5/2,13:01:00,8960.48,8960.48,8960.48,8960.48,417000000
2008/5/2,13:02:00,8958.37,8958.37,8958.37,8958.37,338000000
2008/5/2,13:03:00,8956.73,8956.73,8956.73,8956.73,423000000
2008/5/2,13:04:00,8955.79,8955.79,8955.79,8955.79,374000000
2008/5/2,13:05:00,8955.29,8955.29,8955.29,8955.29,418000000
2008/5/2,13:06:00,8956.72,8956.72,8956.72,8956.72,639000000
2008/5/2,13:07:00,8954.93,8954.93,8954.93,8954.93,444000000
2008/5/2,13:08:00,8953.50,8953.50,8953.50,8953.50,681000000
2008/5/2,13:09:00,8953.60,8953.60,8953.60,8953.60,585000000
2008/5/2,13:10:00,8953.23,8953.23,8953.23,8953.23,562000000
2008/5/2,13:11:00,8954.04,8954.04,8954.04,8954.04,679000000
2008/5/2,13:12:00,8956.20,8956.20,8956.20,8956.20,454000000
2008/5/2,13:13:00,8955.48,8955.48,8955.48,8955.48,599000000
2008/5/2,13:14:00,8956.87,8956.87,8956.87,8956.87,617000000
2008/5/2,13:15:00,8960.64,8960.64,8960.64,8960.64,891000000
2008/5/2,13:16:00,8962.05,8962.05,8962.05,8962.05,922000000
2008/5/2,13:17:00,8964.91,8964.91,8964.91,8964.91,689000000
2008/5/2,13:18:00,8963.37,8963.37,8963.37,8963.37,875000000
2008/5/2,13:19:00,8967.87,8967.87,8967.87,8967.87,719000000
2008/5/2,13:20:00,8967.82,8967.82,8967.82,8967.82,754000000
2008/5/2,13:21:00,8966.95,8966.95,8966.95,8966.95,874000000
2008/5/2,13:22:00,8966.57,8966.57,8966.57,8966.57,690000000
2008/5/2,13:23:00,8967.47,8967.47,8967.47,8967.47,919000000
2008/5/2,13:24:00,8966.01,8966.01,8966.01,8966.01,920000000
2008/5/2,13:25:00,8968.60,8968.60,8968.60,8968.60,1024000000
2008/5/2,13:26:00,8968.53,8968.53,8968.53,8968.53,0
2008/5/2,13:27:00,8968.53,8968.53,8968.53,8968.53,0
2008/5/2,13:28:00,8968.53,8968.53,8968.53,8968.53,0
2008/5/2,13:29:00,8968.53,8968.53,8968.53,8968.53,0
2008/5/2,13:30:00,8963.63,8963.63,8963.63,8963.63,2527032832
2008/5/5,09:01:00,8968.54,8968.54,8968.54,8968.54,950032896
2008/5/5,09:02:00,8973.91,8973.91,8973.91,8973.91,1062000000
2008/5/5,09:03:00,8975.69,8975.69,8975.69,8975.69,1606000000
2008/5/5,09:04:00,8974.66,8974.66,8974.66,8974.66,1540000000
2008/5/5,09:05:00,8972.21,8972.21,8972.21,8972.21,1200999936
2008/5/5,09:06:00,8960.56,8960.56,8960.56,8960.56,1780999936
2008/5/5,09:07:00,8954.01,8954.01,8954.01,8954.01,1328999936
2008/5/5,09:08:00,8945.56,8945.56,8945.56,8945.56,1598000000
2008/5/5,09:09:00,8937.10,8937.10,8937.10,8937.10,1094000000
2008/5/5,09:10:00,8936.34,8936.34,8936.34,8936.34,861000000
2008/5/5,09:11:00,8940.71,8940.71,8940.71,8940.71,1095000064
2008/5/5,09:12:00,8941.41,8941.41,8941.41,8941.41,791000000
2008/5/5,09:13:00,8945.26,8945.26,8945.26,8945.26,891000000
2008/5/5,09:14:00,8949.34,8949.34,8949.34,8949.34,1075000064
2008/5/5,09:15:00,8950.42,8950.42,8950.42,8950.42,824000000
2008/5/5,09:16:00,8955.62,8955.62,8955.62,8955.62,1174000000
2008/5/5,09:17:00,8956.05,8956.05,8956.05,8956.05,833000000
2008/5/5,09:18:00,8958.30,8958.30,8958.30,8958.30,928000000
2008/5/5,09:19:00,8959.77,8959.77,8959.77,8959.77,945000000
2008/5/5,09:20:00,8959.74,8959.74,8959.74,8959.74,711000000
2008/5/5,09:21:00,8959.88,8959.88,8959.88,8959.88,1139000064
2008/5/5,09:22:00,8959.66,8959.66,8959.66,8959.66,788000000
2008/5/5,09:23:00,8962.22,8962.22,8962.22,8962.22,1066000000
2008/5/5,09:24:00,8959.97,8959.97,8959.97,8959.97,893000000
2008/5/5,09:25:00,8960.40,8960.40,8960.40,8960.40,727000000
2008/5/5,09:26:00,8962.14,8962.14,8962.14,8962.14,1154000000
2008/5/5,09:27:00,8961.54,8961.54,8961.54,8961.54,942000000
2008/5/5,09:28:00,8964.96,8964.96,8964.96,8964.96,982000000
2008/5/5,09:29:00,8968.45,8968.45,8968.45,8968.45,701000000
2008/5/5,09:30:00,8971.76,8971.76,8971.76,8971.76,622000000
2008/5/5,09:31:00,8973.44,8973.44,8973.44,8973.44,784000000
2008/5/5,09:32:00,8972.86,8972.86,8972.86,8972.86,650000000
2008/5/5,09:33:00,8973.88,8973.88,8973.88,8973.88,746000000
2008/5/5,09:34:00,8972.86,8972.86,8972.86,8972.86,680000000
2008/5/5,09:35:00,8974.33,8974.33,8974.33,8974.33,532000000
2008/5/5,09:36:00,8973.77,8973.77,8973.77,8973.77,725000000
2008/5/5,09:37:00,8974.14,8974.14,8974.14,8974.14,548000000
2008/5/5,09:38:00,8976.22,8976.22,8976.22,8976.22,745000000
2008/5/5,09:39:00,8973.77,8973.77,8973.77,8973.77,697000000
2008/5/5,09:40:00,8972.94,8972.94,8972.94,8972.94,651000000
2008/5/5,09:41:00,8971.62,8971.62,8971.62,8971.62,830000000
2008/5/5,09:42:00,8971.64,8971.64,8971.64,8971.64,571000000
2008/5/5,09:43:00,8970.02,8970.02,8970.02,8970.02,763000000
2008/5/5,09:44:00,8969.88,8969.88,8969.88,8969.88,729000000
2008/5/5,09:45:00,8967.57,8967.57,8967.57,8967.57,516000000
2008/5/5,09:46:00,8966.94,8966.94,8966.94,8966.94,748000000
2008/5/5,09:47:00,8963.27,8963.27,8963.27,8963.27,543000000
2008/5/5,09:48:00,8963.15,8963.15,8963.15,8963.15,627000000
2008/5/5,09:49:00,8959.74,8959.74,8959.74,8959.74,771000000
2008/5/5,09:50:00,8957.05,8957.05,8957.05,8957.05,769000000
2008/5/5,09:51:00,8953.10,8953.10,8953.10,8953.10,1156000000
2008/5/5,09:52:00,8947.44,8947.44,8947.44,8947.44,677000000
2008/5/5,09:53:00,8942.69,8942.69,8942.69,8942.69,820000000
2008/5/5,09:54:00,8935.49,8935.49,8935.49,8935.49,705000000
2008/5/5,09:55:00,8930.91,8930.91,8930.91,8930.91,633000000
2008/5/5,09:56:00,8928.28,8928.28,8928.28,8928.28,819000000
2008/5/5,09:57:00,8925.81,8925.81,8925.81,8925.81,617000000
2008/5/5,09:58:00,8927.72,8927.72,8927.72,8927.72,693000000
2008/5/5,09:59:00,8928.62,8928.62,8928.62,8928.62,540000000
2008/5/5,10:00:00,8927.26,8927.26,8927.26,8927.26,493000000
2008/5/5,10:01:00,8924.12,8924.12,8924.12,8924.12,681000000
2008/5/5,10:02:00,8924.79,8924.79,8924.79,8924.79,442000000
2008/5/5,10:03:00,8923.06,8923.06,8923.06,8923.06,570000000
2008/5/5,10:04:00,8922.47,8922.47,8922.47,8922.47,466000000
2008/5/5,10:05:00,8923.98,8923.98,8923.98,8923.98,423000000
2008/5/5,10:06:00,8925.89,8925.89,8925.89,8925.89,603000000
2008/5/5,10:07:00,8926.85,8926.85,8926.85,8926.85,379000000
2008/5/5,10:08:00,8928.67,8928.67,8928.67,8928.67,495000000
2008/5/5,10:09:00,8926.85,8926.85,8926.85,8926.85,351000000
2008/5/5,10:10:00,8929.87,8929.87,8929.87,8929.87,387000000
2008/5/5,10:11:00,8930.14,8930.14,8930.14,8930.14,456000000
2008/5/5,10:12:00,8931.25,8931.25,8931.25,8931.25,379000000
2008/5/5,10:13:00,8932.75,8932.75,8932.75,8932.75,535000000
2008/5/5,10:14:00,8936.18,8936.18,8936.18,8936.18,525000000
2008/5/5,10:15:00,8937.24,8937.24,8937.24,8937.24,389000000
2008/5/5,10:16:00,8940.27,8940.27,8940.27,8940.27,635000000
2008/5/5,10:17:00,8942.64,8942.64,8942.64,8942.64,473000000
2008/5/5,10:18:00,8933.96,8933.96,8933.96,8933.96,727000000
2008/5/5,10:19:00,8922.36,8922.36,8922.36,8922.36,846000000
2008/5/5,10:20:00,8915.59,8915.59,8915.59,8915.59,591000000
2008/5/5,10:21:00,8910.68,8910.68,8910.68,8910.68,801000000
2008/5/5,10:22:00,8903.73,8903.73,8903.73,8903.73,568000000
2008/5/5,10:23:00,8898.34,8898.34,8898.34,8898.34,812000000
2008/5/5,10:24:00,8897.22,8897.22,8897.22,8897.22,622000000
2008/5/5,10:25:00,8896.98,8896.98,8896.98,8896.98,520000000
2008/5/5,10:26:00,8895.97,8895.97,8895.97,8895.97,595000000
2008/5/5,10:27:00,8892.90,8892.90,8892.90,8892.90,491000000
2008/5/5,10:28:00,8889.74,8889.74,8889.74,8889.74,662000000
2008/5/5,10:29:00,8892.21,8892.21,8892.21,8892.21,468000000
2008/5/5,10:30:00,8890.12,8890.12,8890.12,8890.12,436000000
2008/5/5,10:31:00,8893.74,8893.74,8893.74,8893.74,612000000
2008/5/5,10:32:00,8897.00,8897.00,8897.00,8897.00,406000000
2008/5/5,10:33:00,8897.26,8897.26,8897.26,8897.26,493000000
2008/5/5,10:34:00,8898.87,8898.87,8898.87,8898.87,470000000
2008/5/5,10:35:00,8899.88,8899.88,8899.88,8899.88,428000000
2008/5/5,10:36:00,8897.86,8897.86,8897.86,8897.86,645000000
2008/5/5,10:37:00,8899.33,8899.33,8899.33,8899.33,352000000
2008/5/5,10:38:00,8900.91,8900.91,8900.91,8900.91,425000000
2008/5/5,10:39:00,8894.36,8894.36,8894.36,8894.36,518000000
2008/5/5,10:40:00,8888.24,8888.24,8888.24,8888.24,679000000
2008/5/5,10:41:00,8887.14,8887.14,8887.14,8887.14,653000000
2008/5/5,10:42:00,8885.15,8885.15,8885.15,8885.15,409000000
2008/5/5,10:43:00,8881.51,8881.51,8881.51,8881.51,446000000
2008/5/5,10:44:00,8881.51,8881.51,8881.51,8881.51,339000000
2008/5/5,10:45:00,8880.39,8880.39,8880.39,8880.39,401000000
2008/5/5,10:46:00,8882.28,8882.28,8882.28,8882.28,524000000
2008/5/5,10:47:00,8883.97,8883.97,8883.97,8883.97,351000000
2008/5/5,10:48:00,8886.66,8886.66,8886.66,8886.66,480000000
2008/5/5,10:49:00,8888.53,8888.53,8888.53,8888.53,415000000
2008/5/5,10:50:00,8890.28,8890.28,8890.28,8890.28,354000000
2008/5/5,10:51:00,8893.30,8893.30,8893.30,8893.30,409000000
2008/5/5,10:52:00,8894.30,8894.30,8894.30,8894.30,294000000
2008/5/5,10:53:00,8896.84,8896.84,8896.84,8896.84,344000000
2008/5/5,10:54:00,8896.39,8896.39,8896.39,8896.39,300000000
2008/5/5,10:55:00,8897.78,8897.78,8897.78,8897.78,335000000
2008/5/5,10:56:00,8897.87,8897.87,8897.87,8897.87,380000000
2008/5/5,10:57:00,8899.28,8899.28,8899.28,8899.28,270000000
2008/5/5,10:58:00,8898.16,8898.16,8898.16,8898.16,463000000
2008/5/5,10:59:00,8902.09,8902.09,8902.09,8902.09,444000000
2008/5/5,11:00:00,8903.53,8903.53,8903.53,8903.53,400000000
2008/5/5,11:01:00,8902.31,8902.31,8902.31,8902.31,517000000
2008/5/5,11:02:00,8901.42,8901.42,8901.42,8901.42,281000000
2008/5/5,11:03:00,8900.88,8900.88,8900.88,8900.88,457000000
2008/5/5,11:04:00,8897.89,8897.89,8897.89,8897.89,378000000
2008/5/5,11:05:00,8896.34,8896.34,8896.34,8896.34,359000000
2008/5/5,11:06:00,8896.97,8896.97,8896.97,8896.97,389000000
2008/5/5,11:07:00,8895.53,8895.53,8895.53,8895.53,327000000
2008/5/5,11:08:00,8892.45,8892.45,8892.45,8892.45,375000000
2008/5/5,11:09:00,8892.41,8892.41,8892.41,8892.41,267000000
2008/5/5,11:10:00,8890.00,8890.00,8890.00,8890.00,344000000
2008/5/5,11:11:00,8885.95,8885.95,8885.95,8885.95,457000000
2008/5/5,11:12:00,8883.68,8883.68,8883.68,8883.68,455000000
2008/5/5,11:13:00,8872.95,8872.95,8872.95,8872.95,1069000000
2008/5/5,11:14:00,8861.76,8861.76,8861.76,8861.76,1582000000
2008/5/5,11:15:00,8853.42,8853.42,8853.42,8853.42,1283000064
2008/5/5,11:16:00,8839.00,8839.00,8839.00,8839.00,1340999936
2008/5/5,11:17:00,8831.27,8831.27,8831.27,8831.27,846000000
2008/5/5,11:18:00,8830.62,8830.62,8830.62,8830.62,1076999936
2008/5/5,11:19:00,8833.64,8833.64,8833.64,8833.64,641000000
2008/5/5,11:20:00,8837.53,8837.53,8837.53,8837.53,527000000
2008/5/5,11:21:00,8844.12,8844.12,8844.12,8844.12,599000000
2008/5/5,11:22:00,8842.81,8842.81,8842.81,8842.81,446000000
2008/5/5,11:23:00,8846.43,8846.43,8846.43,8846.43,530000000
2008/5/5,11:24:00,8842.62,8842.62,8842.62,8842.62,390000000
2008/5/5,11:25:00,8843.74,8843.74,8843.74,8843.74,398000000
2008/5/5,11:26:00,8840.41,8840.41,8840.41,8840.41,479000000
2008/5/5,11:27:00,8839.57,8839.57,8839.57,8839.57,355000000
2008/5/5,11:28:00,8831.73,8831.73,8831.73,8831.73,827000000
2008/5/5,11:29:00,8824.82,8824.82,8824.82,8824.82,558000000
2008/5/5,11:30:00,8821.51,8821.51,8821.51,8821.51,541000000
2008/5/5,11:31:00,8819.32,8819.32,8819.32,8819.32,598000000
2008/5/5,11:32:00,8819.25,8819.25,8819.25,8819.25,483000000
2008/5/5,11:33:00,8820.75,8820.75,8820.75,8820.75,601000000
2008/5/5,11:34:00,8820.36,8820.36,8820.36,8820.36,474000000
2008/5/5,11:35:00,8822.59,8822.59,8822.59,8822.59,351000000
2008/5/5,11:36:00,8827.17,8827.17,8827.17,8827.17,445000000
2008/5/5,11:37:00,8825.56,8825.56,8825.56,8825.56,391000000
2008/5/5,11:38:00,8830.02,8830.02,8830.02,8830.02,491000000
2008/5/5,11:39:00,8831.97,8831.97,8831.97,8831.97,387000000
2008/5/5,11:40:00,8834.10,8834.10,8834.10,8834.10,361000000
2008/5/5,11:41:00,8837.48,8837.48,8837.48,8837.48,399000000
2008/5/5,11:42:00,8838.65,8838.65,8838.65,8838.65,288000000
2008/5/5,11:43:00,8838.52,8838.52,8838.52,8838.52,440000000
2008/5/5,11:44:00,8836.93,8836.93,8836.93,8836.93,343000000
2008/5/5,11:45:00,8834.94,8834.94,8834.94,8834.94,318000000
2008/5/5,11:46:00,8831.21,8831.21,8831.21,8831.21,432000000
2008/5/5,11:47:00,8826.47,8826.47,8826.47,8826.47,477000000
2008/5/5,11:48:00,8825.39,8825.39,8825.39,8825.39,536000000
2008/5/5,11:49:00,8820.72,8820.72,8820.72,8820.72,438000000
2008/5/5,11:50:00,8817.35,8817.35,8817.35,8817.35,489000000
2008/5/5,11:51:00,8814.70,8814.70,8814.70,8814.70,510000000
2008/5/5,11:52:00,8816.28,8816.28,8816.28,8816.28,373000000
2008/5/5,11:53:00,8816.15,8816.15,8816.15,8816.15,814000000
2008/5/5,11:54:00,8814.48,8814.48,8814.48,8814.48,651000000
2008/5/5,11:55:00,8816.93,8816.93,8816.93,8816.93,379000000
2008/5/5,11:56:00,8824.78,8824.78,8824.78,8824.78,377000000
2008/5/5,11:57:00,8827.95,8827.95,8827.95,8827.95,319000000
2008/5/5,11:58:00,8830.98,8830.98,8830.98,8830.98,407000000
2008/5/5,11:59:00,8831.83,8831.83,8831.83,8831.83,218000000
2008/5/5,12:00:00,8832.58,8832.58,8832.58,8832.58,301000000
2008/5/5,12:01:00,8833.76,8833.76,8833.76,8833.76,397000000
2008/5/5,12:02:00,8833.85,8833.85,8833.85,8833.85,260000000
2008/5/5,12:03:00,8838.14,8838.14,8838.14,8838.14,299000000
2008/5/5,12:04:00,8835.79,8835.79,8835.79,8835.79,378000000
2008/5/5,12:05:00,8834.38,8834.38,8834.38,8834.38,296000000
2008/5/5,12:06:00,8832.48,8832.48,8832.48,8832.48,354000000
2008/5/5,12:07:00,8833.47,8833.47,8833.47,8833.47,246000000
2008/5/5,12:08:00,8834.18,8834.18,8834.18,8834.18,304000000
2008/5/5,12:09:00,8834.43,8834.43,8834.43,8834.43,239000000
2008/5/5,12:10:00,8835.81,8835.81,8835.81,8835.81,348000000
2008/5/5,12:11:00,8839.10,8839.10,8839.10,8839.10,379000000
2008/5/5,12:12:00,8839.89,8839.89,8839.89,8839.89,266000000
2008/5/5,12:13:00,8842.85,8842.85,8842.85,8842.85,416000000
2008/5/5,12:14:00,8844.01,8844.01,8844.01,8844.01,405000000
2008/5/5,12:15:00,8845.42,8845.42,8845.42,8845.42,441000000
2008/5/5,12:16:00,8848.79,8848.79,8848.79,8848.79,503000000
2008/5/5,12:17:00,8850.01,8850.01,8850.01,8850.01,345000000
2008/5/5,12:18:00,8847.94,8847.94,8847.94,8847.94,603000000
2008/5/5,12:19:00,8848.85,8848.85,8848.85,8848.85,284000000
2008/5/5,12:20:00,8849.69,8849.69,8849.69,8849.69,365000000
2008/5/5,12:21:00,8850.91,8850.91,8850.91,8850.91,392000000
2008/5/5,12:22:00,8852.04,8852.04,8852.04,8852.04,242000000
2008/5/5,12:23:00,8854.75,8854.75,8854.75,8854.75,360000000
2008/5/5,12:24:00,8854.56,8854.56,8854.56,8854.56,268000000
2008/5/5,12:25:00,8857.80,8857.80,8857.80,8857.80,341000000
2008/5/5,12:26:00,8859.57,8859.57,8859.57,8859.57,441000000
2008/5/5,12:27:00,8860.32,8860.32,8860.32,8860.32,390000000
2008/5/5,12:28:00,8862.44,8862.44,8862.44,8862.44,622000000
2008/5/5,12:29:00,8865.73,8865.73,8865.73,8865.73,440000000
2008/5/5,12:30:00,8867.43,8867.43,8867.43,8867.43,414000000
2008/5/5,12:31:00,8864.74,8864.74,8864.74,8864.74,444000000
2008/5/5,12:32:00,8864.25,8864.25,8864.25,8864.25,334000000
2008/5/5,12:33:00,8863.66,8863.66,8863.66,8863.66,469000000
2008/5/5,12:34:00,8860.31,8860.31,8860.31,8860.31,375000000
2008/5/5,12:35:00,8860.08,8860.08,8860.08,8860.08,315000000
2008/5/5,12:36:00,8858.23,8858.23,8858.23,8858.23,412000000
2008/5/5,12:37:00,8858.91,8858.91,8858.91,8858.91,284000000
2008/5/5,12:38:00,8854.55,8854.55,8854.55,8854.55,443000000
2008/5/5,12:39:00,8854.76,8854.76,8854.76,8854.76,283000000
2008/5/5,12:40:00,8854.99,8854.99,8854.99,8854.99,364000000
2008/5/5,12:41:00,8854.81,8854.81,8854.81,8854.81,376000000
2008/5/5,12:42:00,8855.71,8855.71,8855.71,8855.71,252000000
2008/5/5,12:43:00,8854.18,8854.18,8854.18,8854.18,400000000
2008/5/5,12:44:00,8854.91,8854.91,8854.91,8854.91,279000000
2008/5/5,12:45:00,8853.53,8853.53,8853.53,8853.53,275000000
2008/5/5,12:46:00,8853.11,8853.11,8853.11,8853.11,352000000
2008/5/5,12:47:00,8852.67,8852.67,8852.67,8852.67,223000000
2008/5/5,12:48:00,8852.98,8852.98,8852.98,8852.98,297000000
2008/5/5,12:49:00,8853.28,8853.28,8853.28,8853.28,303000000
2008/5/5,12:50:00,8853.81,8853.81,8853.81,8853.81,313000000
2008/5/5,12:51:00,8853.15,8853.15,8853.15,8853.15,297000000
2008/5/5,12:52:00,8852.99,8852.99,8852.99,8852.99,278000000
2008/5/5,12:53:00,8852.75,8852.75,8852.75,8852.75,412000000
2008/5/5,12:54:00,8851.16,8851.16,8851.16,8851.16,299000000
2008/5/5,12:55:00,8847.68,8847.68,8847.68,8847.68,451000000
2008/5/5,12:56:00,8840.33,8840.33,8840.33,8840.33,705000000
2008/5/5,12:57:00,8836.73,8836.73,8836.73,8836.73,437000000
2008/5/5,12:58:00,8835.93,8835.93,8835.93,8835.93,693000000
2008/5/5,12:59:00,8833.74,8833.74,8833.74,8833.74,479000000
2008/5/5,13:00:00,8830.55,8830.55,8830.55,8830.55,498000000
2008/5/5,13:01:00,8826.21,8826.21,8826.21,8826.21,560000000
2008/5/5,13:02:00,8824.43,8824.43,8824.43,8824.43,411000000
2008/5/5,13:03:00,8824.53,8824.53,8824.53,8824.53,558000000
2008/5/5,13:04:00,8825.37,8825.37,8825.37,8825.37,429000000
2008/5/5,13:05:00,8828.23,8828.23,8828.23,8828.23,405000000
2008/5/5,13:06:00,8830.55,8830.55,8830.55,8830.55,456000000
2008/5/5,13:07:00,8833.81,8833.81,8833.81,8833.81,273000000
2008/5/5,13:08:00,8835.76,8835.76,8835.76,8835.76,440000000
2008/5/5,13:09:00,8836.17,8836.17,8836.17,8836.17,319000000
2008/5/5,13:10:00,8836.98,8836.98,8836.98,8836.98,344000000
2008/5/5,13:11:00,8837.96,8837.96,8837.96,8837.96,411000000
2008/5/5,13:12:00,8838.94,8838.94,8838.94,8838.94,277000000
2008/5/5,13:13:00,8837.09,8837.09,8837.09,8837.09,458000000
2008/5/5,13:14:00,8838.69,8838.69,8838.69,8838.69,380000000
2008/5/5,13:15:00,8837.02,8837.02,8837.02,8837.02,386000000
2008/5/5,13:16:00,8837.43,8837.43,8837.43,8837.43,515000000
2008/5/5,13:17:00,8835.42,8835.42,8835.42,8835.42,371000000
2008/5/5,13:18:00,8835.27,8835.27,8835.27,8835.27,503000000
2008/5/5,13:19:00,8835.84,8835.84,8835.84,8835.84,489000000
2008/5/5,13:20:00,8837.02,8837.02,8837.02,8837.02,533000000
2008/5/5,13:21:00,8837.55,8837.55,8837.55,8837.55,607000000
2008/5/5,13:22:00,8837.17,8837.17,8837.17,8837.17,443000000
2008/5/5,13:23:00,8836.46,8836.46,8836.46,8836.46,674000000
2008/5/5,13:24:00,8836.30,8836.30,8836.30,8836.30,668000000
2008/5/5,13:25:00,8834.65,8834.65,8834.65,8834.65,742000000
2008/5/5,13:26:00,8834.65,8834.65,8834.65,8834.65,0
2008/5/5,13:27:00,8834.65,8834.65,8834.65,8834.65,0
2008/5/5,13:28:00,8834.65,8834.65,8834.65,8834.65,0
2008/5/5,13:29:00,8834.65,8834.65,8834.65,8834.65,0
2008/5/5,13:30:00,8837.07,8837.07,8837.07,8837.07,1427032576
2008/5/6,09:01:00,8852.20,8852.20,8852.20,8852.20,3958000128
2008/5/6,09:02:00,8855.78,8855.78,8855.78,8855.78,803000000
2008/5/6,09:03:00,8858.57,8858.57,8858.57,8858.57,1062000000
2008/5/6,09:04:00,8856.14,8856.14,8856.14,8856.14,1103000064
2008/5/6,09:05:00,8852.89,8852.89,8852.89,8852.89,930000000
2008/5/6,09:06:00,8848.81,8848.81,8848.81,8848.81,1236000000
2008/5/6,09:07:00,8839.61,8839.61,8839.61,8839.61,877000000
2008/5/6,09:08:00,8831.16,8831.16,8831.16,8831.16,957000000
2008/5/6,09:09:00,8824.53,8824.53,8824.53,8824.53,841000000
2008/5/6,09:10:00,8821.78,8821.78,8821.78,8821.78,690000000
2008/5/6,09:11:00,8823.57,8823.57,8823.57,8823.57,1027000000
2008/5/6,09:12:00,8819.92,8819.92,8819.92,8819.92,709000000
2008/5/6,09:13:00,8816.88,8816.88,8816.88,8816.88,883000000
2008/5/6,09:14:00,8818.45,8818.45,8818.45,8818.45,859000000
2008/5/6,09:15:00,8820.87,8820.87,8820.87,8820.87,753000000
2008/5/6,09:16:00,8829.98,8829.98,8829.98,8829.98,1059000000
2008/5/6,09:17:00,8832.48,8832.48,8832.48,8832.48,852000000
2008/5/6,09:18:00,8837.13,8837.13,8837.13,8837.13,909000000
2008/5/6,09:19:00,8843.53,8843.53,8843.53,8843.53,938000000
2008/5/6,09:20:00,8846.70,8846.70,8846.70,8846.70,664000000
2008/5/6,09:21:00,8849.60,8849.60,8849.60,8849.60,860000000
2008/5/6,09:22:00,8852.15,8852.15,8852.15,8852.15,612000000
2008/5/6,09:23:00,8854.27,8854.27,8854.27,8854.27,707000000
2008/5/6,09:24:00,8854.52,8854.52,8854.52,8854.52,757000000
2008/5/6,09:25:00,8857.10,8857.10,8857.10,8857.10,665000000
2008/5/6,09:26:00,8859.87,8859.87,8859.87,8859.87,973000000
2008/5/6,09:27:00,8859.17,8859.17,8859.17,8859.17,584000000
2008/5/6,09:28:00,8856.36,8856.36,8856.36,8856.36,649000000
2008/5/6,09:29:00,8854.38,8854.38,8854.38,8854.38,670000000
2008/5/6,09:30:00,8850.31,8850.31,8850.31,8850.31,509000000
2008/5/6,09:31:00,8848.31,8848.31,8848.31,8848.31,733000000
2008/5/6,09:32:00,8847.83,8847.83,8847.83,8847.83,459000000
2008/5/6,09:33:00,8847.73,8847.73,8847.73,8847.73,591000000
2008/5/6,09:34:00,8844.41,8844.41,8844.41,8844.41,564000000
2008/5/6,09:35:00,8843.24,8843.24,8843.24,8843.24,490000000
2008/5/6,09:36:00,8846.78,8846.78,8846.78,8846.78,606000000
2008/5/6,09:37:00,8847.59,8847.59,8847.59,8847.59,405000000
2008/5/6,09:38:00,8847.66,8847.66,8847.66,8847.66,609000000
2008/5/6,09:39:00,8843.71,8843.71,8843.71,8843.71,528000000
2008/5/6,09:40:00,8842.52,8842.52,8842.52,8842.52,557000000
2008/5/6,09:41:00,8838.88,8838.88,8838.88,8838.88,734000000
2008/5/6,09:42:00,8836.79,8836.79,8836.79,8836.79,517000000
2008/5/6,09:43:00,8833.68,8833.68,8833.68,8833.68,639000000
2008/5/6,09:44:00,8832.75,8832.75,8832.75,8832.75,560000000
2008/5/6,09:45:00,8831.10,8831.10,8831.10,8831.10,508000000
2008/5/6,09:46:00,8826.33,8826.33,8826.33,8826.33,766000000
2008/5/6,09:47:00,8823.70,8823.70,8823.70,8823.70,511000000
2008/5/6,09:48:00,8819.62,8819.62,8819.62,8819.62,740000000
2008/5/6,09:49:00,8811.18,8811.18,8811.18,8811.18,769000000
2008/5/6,09:50:00,8808.91,8808.91,8808.91,8808.91,661000000
2008/5/6,09:51:00,8806.63,8806.63,8806.63,8806.63,867000000
2008/5/6,09:52:00,8801.64,8801.64,8801.64,8801.64,583000000
2008/5/6,09:53:00,8798.74,8798.74,8798.74,8798.74,683000000
2008/5/6,09:54:00,8797.37,8797.37,8797.37,8797.37,462000000
2008/5/6,09:55:00,8798.62,8798.62,8798.62,8798.62,409000000
2008/5/6,09:56:00,8801.18,8801.18,8801.18,8801.18,698000000
2008/5/6,09:57:00,8802.76,8802.76,8802.76,8802.76,575000000
2008/5/6,09:58:00,8804.94,8804.94,8804.94,8804.94,647000000
2008/5/6,09:59:00,8806.77,8806.77,8806.77,8806.77,639000000
2008/5/6,10:00:00,8806.97,8806.97,8806.97,8806.97,451000000
2008/5/6,10:01:00,8810.64,8810.64,8810.64,8810.64,600000000
2008/5/6,10:02:00,8810.89,8810.89,8810.89,8810.89,437000000
2008/5/6,10:03:00,8813.55,8813.55,8813.55,8813.55,547000000
2008/5/6,10:04:00,8814.03,8814.03,8814.03,8814.03,433000000
2008/5/6,10:05:00,8814.48,8814.48,8814.48,8814.48,401000000
2008/5/6,10:06:00,8814.82,8814.82,8814.82,8814.82,460000000
2008/5/6,10:07:00,8813.90,8813.90,8813.90,8813.90,355000000
2008/5/6,10:08:00,8811.59,8811.59,8811.59,8811.59,504000000
2008/5/6,10:09:00,8810.84,8810.84,8810.84,8810.84,378000000
2008/5/6,10:10:00,8807.07,8807.07,8807.07,8807.07,327000000
2008/5/6,10:11:00,8804.50,8804.50,8804.50,8804.50,508000000
2008/5/6,10:12:00,8804.38,8804.38,8804.38,8804.38,330000000
2008/5/6,10:13:00,8803.60,8803.60,8803.60,8803.60,427000000
2008/5/6,10:14:00,8803.90,8803.90,8803.90,8803.90,374000000
2008/5/6,10:15:00,8803.21,8803.21,8803.21,8803.21,349000000
2008/5/6,10:16:00,8802.21,8802.21,8802.21,8802.21,488000000
2008/5/6,10:17:00,8802.42,8802.42,8802.42,8802.42,326000000
2008/5/6,10:18:00,8803.02,8803.02,8803.02,8803.02,387000000
2008/5/6,10:19:00,8800.97,8800.97,8800.97,8800.97,418000000
2008/5/6,10:20:00,8802.13,8802.13,8802.13,8802.13,446000000
2008/5/6,10:21:00,8804.92,8804.92,8804.92,8804.92,572000000
2008/5/6,10:22:00,8807.33,8807.33,8807.33,8807.33,391000000
2008/5/6,10:23:00,8811.91,8811.91,8811.91,8811.91,500000000
2008/5/6,10:24:00,8817.42,8817.42,8817.42,8817.42,515000000
2008/5/6,10:25:00,8820.27,8820.27,8820.27,8820.27,382000000
2008/5/6,10:26:00,8820.96,8820.96,8820.96,8820.96,586000000
2008/5/6,10:27:00,8820.87,8820.87,8820.87,8820.87,338000000
2008/5/6,10:28:00,8821.81,8821.81,8821.81,8821.81,440000000
2008/5/6,10:29:00,8820.83,8820.83,8820.83,8820.83,557000000
2008/5/6,10:30:00,8820.39,8820.39,8820.39,8820.39,380000000
2008/5/6,10:31:00,8820.46,8820.46,8820.46,8820.46,449000000
2008/5/6,10:32:00,8820.90,8820.90,8820.90,8820.90,287000000
2008/5/6,10:33:00,8820.62,8820.62,8820.62,8820.62,387000000
2008/5/6,10:34:00,8819.11,8819.11,8819.11,8819.11,378000000
2008/5/6,10:35:00,8817.48,8817.48,8817.48,8817.48,324000000
2008/5/6,10:36:00,8816.09,8816.09,8816.09,8816.09,428000000
2008/5/6,10:37:00,8813.72,8813.72,8813.72,8813.72,298000000
2008/5/6,10:38:00,8812.07,8812.07,8812.07,8812.07,392000000
2008/5/6,10:39:00,8812.36,8812.36,8812.36,8812.36,291000000
2008/5/6,10:40:00,8811.19,8811.19,8811.19,8811.19,314000000
2008/5/6,10:41:00,8811.45,8811.45,8811.45,8811.45,389000000
2008/5/6,10:42:00,8809.95,8809.95,8809.95,8809.95,244000000
2008/5/6,10:43:00,8808.58,8808.58,8808.58,8808.58,324000000
2008/5/6,10:44:00,8807.63,8807.63,8807.63,8807.63,353000000
2008/5/6,10:45:00,8806.81,8806.81,8806.81,8806.81,321000000
2008/5/6,10:46:00,8807.46,8807.46,8807.46,8807.46,382000000
2008/5/6,10:47:00,8808.48,8808.48,8808.48,8808.48,300000000
2008/5/6,10:48:00,8812.66,8812.66,8812.66,8812.66,579000000
2008/5/6,10:49:00,8813.69,8813.69,8813.69,8813.69,336000000
2008/5/6,10:50:00,8811.38,8811.38,8811.38,8811.38,368000000
2008/5/6,10:51:00,8809.14,8809.14,8809.14,8809.14,535000000
2008/5/6,10:52:00,8807.73,8807.73,8807.73,8807.73,280000000
2008/5/6,10:53:00,8805.93,8805.93,8805.93,8805.93,453000000
2008/5/6,10:54:00,8804.10,8804.10,8804.10,8804.10,413000000
2008/5/6,10:55:00,8802.56,8802.56,8802.56,8802.56,385000000
2008/5/6,10:56:00,8799.39,8799.39,8799.39,8799.39,519000000
2008/5/6,10:57:00,8798.38,8798.38,8798.38,8798.38,466000000
2008/5/6,10:58:00,8792.69,8792.69,8792.69,8792.69,558000000
2008/5/6,10:59:00,8790.76,8790.76,8790.76,8790.76,470000000
2008/5/6,11:00:00,8790.34,8790.34,8790.34,8790.34,385000000
2008/5/6,11:01:00,8787.41,8787.41,8787.41,8787.41,496000000
2008/5/6,11:02:00,8786.15,8786.15,8786.15,8786.15,348000000
2008/5/6,11:03:00,8784.66,8784.66,8784.66,8784.66,489000000
2008/5/6,11:04:00,8784.33,8784.33,8784.33,8784.33,406000000
2008/5/6,11:05:00,8788.01,8788.01,8788.01,8788.01,408000000
2008/5/6,11:06:00,8787.44,8787.44,8787.44,8787.44,492000000
2008/5/6,11:07:00,8787.10,8787.10,8787.10,8787.10,286000000
2008/5/6,11:08:00,8789.55,8789.55,8789.55,8789.55,425000000
2008/5/6,11:09:00,8790.30,8790.30,8790.30,8790.30,336000000
2008/5/6,11:10:00,8792.57,8792.57,8792.57,8792.57,294000000
2008/5/6,11:11:00,8792.95,8792.95,8792.95,8792.95,370000000
2008/5/6,11:12:00,8791.50,8791.50,8791.50,8791.50,248000000
2008/5/6,11:13:00,8790.70,8790.70,8790.70,8790.70,346000000
2008/5/6,11:14:00,8791.90,8791.90,8791.90,8791.90,207000000
2008/5/6,11:15:00,8789.80,8789.80,8789.80,8789.80,220000000
2008/5/6,11:16:00,8790.18,8790.18,8790.18,8790.18,339000000
2008/5/6,11:17:00,8787.81,8787.81,8787.81,8787.81,209000000
2008/5/6,11:18:00,8787.30,8787.30,8787.30,8787.30,361000000
2008/5/6,11:19:00,8783.31,8783.31,8783.31,8783.31,288000000
2008/5/6,11:20:00,8783.55,8783.55,8783.55,8783.55,298000000
2008/5/6,11:21:00,8782.96,8782.96,8782.96,8782.96,782000000
2008/5/6,11:22:00,8784.51,8784.51,8784.51,8784.51,347000000
2008/5/6,11:23:00,8790.80,8790.80,8790.80,8790.80,492000000
2008/5/6,11:24:00,8802.55,8802.55,8802.55,8802.55,692000000
2008/5/6,11:25:00,8810.34,8810.34,8810.34,8810.34,846000000
2008/5/6,11:26:00,8830.65,8830.65,8830.65,8830.65,1143000064
2008/5/6,11:27:00,8832.62,8832.62,8832.62,8832.62,666000000
2008/5/6,11:28:00,8837.85,8837.85,8837.85,8837.85,659000000
2008/5/6,11:29:00,8837.84,8837.84,8837.84,8837.84,525000000
2008/5/6,11:30:00,8839.02,8839.02,8839.02,8839.02,466000000
2008/5/6,11:31:00,8838.48,8838.48,8838.48,8838.48,633000000
2008/5/6,11:32:00,8845.04,8845.04,8845.04,8845.04,571000000
2008/5/6,11:33:00,8853.06,8853.06,8853.06,8853.06,744000000
2008/5/6,11:34:00,8860.45,8860.45,8860.45,8860.45,579000000
2008/5/6,11:35:00,8862.50,8862.50,8862.50,8862.50,459000000
2008/5/6,11:36:00,8861.28,8861.28,8861.28,8861.28,712000000
2008/5/6,11:37:00,8857.58,8857.58,8857.58,8857.58,404000000
2008/5/6,11:38:00,8850.24,8850.24,8850.24,8850.24,573000000
2008/5/6,11:39:00,8845.55,8845.55,8845.55,8845.55,328000000
2008/5/6,11:40:00,8844.51,8844.51,8844.51,8844.51,308000000
2008/5/6,11:41:00,8841.88,8841.88,8841.88,8841.88,376000000
2008/5/6,11:42:00,8842.28,8842.28,8842.28,8842.28,222000000
2008/5/6,11:43:00,8838.78,8838.78,8838.78,8838.78,344000000
2008/5/6,11:44:00,8838.33,8838.33,8838.33,8838.33,234000000
2008/5/6,11:45:00,8838.42,8838.42,8838.42,8838.42,234000000
2008/5/6,11:46:00,8841.04,8841.04,8841.04,8841.04,358000000
2008/5/6,11:47:00,8840.50,8840.50,8840.50,8840.50,235000000
2008/5/6,11:48:00,8839.36,8839.36,8839.36,8839.36,310000000
2008/5/6,11:49:00,8839.53,8839.53,8839.53,8839.53,215000000
2008/5/6,11:50:00,8836.99,8836.99,8836.99,8836.99,222000000
2008/5/6,11:51:00,8836.24,8836.24,8836.24,8836.24,368000000
2008/5/6,11:52:00,8833.60,8833.60,8833.60,8833.60,210000000
2008/5/6,11:53:00,8833.57,8833.57,8833.57,8833.57,323000000
2008/5/6,11:54:00,8831.47,8831.47,8831.47,8831.47,245000000
2008/5/6,11:55:00,8832.56,8832.56,8832.56,8832.56,252000000
2008/5/6,11:56:00,8836.84,8836.84,8836.84,8836.84,345000000
2008/5/6,11:57:00,8839.61,8839.61,8839.61,8839.61,368000000
2008/5/6,11:58:00,8844.70,8844.70,8844.70,8844.70,461000000
2008/5/6,11:59:00,8846.81,8846.81,8846.81,8846.81,278000000
2008/5/6,12:00:00,8845.91,8845.91,8845.91,8845.91,268000000
2008/5/6,12:01:00,8843.46,8843.46,8843.46,8843.46,383000000
2008/5/6,12:02:00,8841.50,8841.50,8841.50,8841.50,223000000
2008/5/6,12:03:00,8840.92,8840.92,8840.92,8840.92,328000000
2008/5/6,12:04:00,8838.93,8838.93,8838.93,8838.93,190000000
2008/5/6,12:05:00,8838.44,8838.44,8838.44,8838.44,276000000
2008/5/6,12:06:00,8838.79,8838.79,8838.79,8838.79,286000000
2008/5/6,12:07:00,8838.38,8838.38,8838.38,8838.38,173000000
2008/5/6,12:08:00,8837.23,8837.23,8837.23,8837.23,262000000
2008/5/6,12:09:00,8837.28,8837.28,8837.28,8837.28,238000000
2008/5/6,12:10:00,8837.74,8837.74,8837.74,8837.74,265000000
2008/5/6,12:11:00,8838.17,8838.17,8838.17,8838.17,297000000
2008/5/6,12:12:00,8838.46,8838.46,8838.46,8838.46,224000000
2008/5/6,12:13:00,8837.84,8837.84,8837.84,8837.84,342000000
2008/5/6,12:14:00,8838.36,8838.36,8838.36,8838.36,236000000
2008/5/6,12:15:00,8837.00,8837.00,8837.00,8837.00,319000000
2008/5/6,12:16:00,8837.07,8837.07,8837.07,8837.07,323000000
2008/5/6,12:17:00,8835.93,8835.93,8835.93,8835.93,228000000
2008/5/6,12:18:00,8833.11,8833.11,8833.11,8833.11,400000000
2008/5/6,12:19:00,8833.47,8833.47,8833.47,8833.47,237000000
2008/5/6,12:20:00,8829.34,8829.34,8829.34,8829.34,267000000
2008/5/6,12:21:00,8829.05,8829.05,8829.05,8829.05,311000000
2008/5/6,12:22:00,8830.19,8830.19,8830.19,8830.19,252000000
2008/5/6,12:23:00,8827.03,8827.03,8827.03,8827.03,388000000
2008/5/6,12:24:00,8826.94,8826.94,8826.94,8826.94,228000000
2008/5/6,12:25:00,8825.63,8825.63,8825.63,8825.63,334000000
2008/5/6,12:26:00,8824.47,8824.47,8824.47,8824.47,338000000
2008/5/6,12:27:00,8823.07,8823.07,8823.07,8823.07,246000000
2008/5/6,12:28:00,8824.12,8824.12,8824.12,8824.12,331000000
2008/5/6,12:29:00,8827.26,8827.26,8827.26,8827.26,316000000
2008/5/6,12:30:00,8832.95,8832.95,8832.95,8832.95,344000000
2008/5/6,12:31:00,8831.18,8831.18,8831.18,8831.18,378000000
2008/5/6,12:32:00,8831.72,8831.72,8831.72,8831.72,235000000
2008/5/6,12:33:00,8832.66,8832.66,8832.66,8832.66,312000000
2008/5/6,12:34:00,8841.81,8841.81,8841.81,8841.81,375000000
2008/5/6,12:35:00,8839.01,8839.01,8839.01,8839.01,270000000
2008/5/6,12:36:00,8840.25,8840.25,8840.25,8840.25,359000000
2008/5/6,12:37:00,8839.39,8839.39,8839.39,8839.39,249000000
2008/5/6,12:38:00,8839.37,8839.37,8839.37,8839.37,357000000
2008/5/6,12:39:00,8840.58,8840.58,8840.58,8840.58,294000000
2008/5/6,12:40:00,8839.64,8839.64,8839.64,8839.64,233000000
2008/5/6,12:41:00,8839.83,8839.83,8839.83,8839.83,466000000
2008/5/6,12:42:00,8840.41,8840.41,8840.41,8840.41,364000000
2008/5/6,12:43:00,8838.92,8838.92,8838.92,8838.92,450000000
2008/5/6,12:44:00,8839.63,8839.63,8839.63,8839.63,241000000
2008/5/6,12:45:00,8838.59,8838.59,8838.59,8838.59,408000000
2008/5/6,12:46:00,8847.56,8847.56,8847.56,8847.56,841000000
2008/5/6,12:47:00,8851.47,8851.47,8851.47,8851.47,463000000
2008/5/6,12:48:00,8851.64,8851.64,8851.64,8851.64,655000000
2008/5/6,12:49:00,8851.07,8851.07,8851.07,8851.07,412000000
2008/5/6,12:50:00,8851.77,8851.77,8851.77,8851.77,484000000
2008/5/6,12:51:00,8853.83,8853.83,8853.83,8853.83,564000000
2008/5/6,12:52:00,8853.23,8853.23,8853.23,8853.23,383000000
2008/5/6,12:53:00,8855.40,8855.40,8855.40,8855.40,446000000
2008/5/6,12:54:00,8855.15,8855.15,8855.15,8855.15,451000000
2008/5/6,12:55:00,8855.58,8855.58,8855.58,8855.58,421000000
2008/5/6,12:56:00,8857.99,8857.99,8857.99,8857.99,609000000
2008/5/6,12:57:00,8858.02,8858.02,8858.02,8858.02,447000000
2008/5/6,12:58:00,8859.90,8859.90,8859.90,8859.90,782000000
2008/5/6,12:59:00,8860.57,8860.57,8860.57,8860.57,387000000
2008/5/6,13:00:00,8860.11,8860.11,8860.11,8860.11,412000000
2008/5/6,13:01:00,8858.92,8858.92,8858.92,8858.92,477000000
2008/5/6,13:02:00,8858.30,8858.30,8858.30,8858.30,347000000
2008/5/6,13:03:00,8855.78,8855.78,8855.78,8855.78,533000000
2008/5/6,13:04:00,8852.39,8852.39,8852.39,8852.39,459000000
2008/5/6,13:05:00,8849.28,8849.28,8849.28,8849.28,447000000
2008/5/6,13:06:00,8845.31,8845.31,8845.31,8845.31,772000000
2008/5/6,13:07:00,8843.86,8843.86,8843.86,8843.86,332000000
2008/5/6,13:08:00,8843.61,8843.61,8843.61,8843.61,470000000
2008/5/6,13:09:00,8838.39,8838.39,8838.39,8838.39,405000000
2008/5/6,13:10:00,8839.96,8839.96,8839.96,8839.96,384000000
2008/5/6,13:11:00,8838.95,8838.95,8838.95,8838.95,499000000
2008/5/6,13:12:00,8838.97,8838.97,8838.97,8838.97,316000000
2008/5/6,13:13:00,8837.50,8837.50,8837.50,8837.50,433000000
2008/5/6,13:14:00,8840.03,8840.03,8840.03,8840.03,351000000
2008/5/6,13:15:00,8837.93,8837.93,8837.93,8837.93,413000000
2008/5/6,13:16:00,8839.05,8839.05,8839.05,8839.05,545000000
2008/5/6,13:17:00,8837.89,8837.89,8837.89,8837.89,373000000
2008/5/6,13:18:00,8838.74,8838.74,8838.74,8838.74,575000000
2008/5/6,13:19:00,8838.23,8838.23,8838.23,8838.23,610000000
2008/5/6,13:20:00,8841.86,8841.86,8841.86,8841.86,489000000
2008/5/6,13:21:00,8842.51,8842.51,8842.51,8842.51,796000000
2008/5/6,13:22:00,8841.09,8841.09,8841.09,8841.09,567000000
2008/5/6,13:23:00,8840.03,8840.03,8840.03,8840.03,756000000
2008/5/6,13:24:00,8840.97,8840.97,8840.97,8840.97,658000000
2008/5/6,13:25:00,8841.24,8841.24,8841.24,8841.24,610000000
2008/5/6,13:26:00,8841.24,8841.24,8841.24,8841.24,0
2008/5/6,13:27:00,8841.24,8841.24,8841.24,8841.24,0
2008/5/6,13:28:00,8841.24,8841.24,8841.24,8841.24,0
2008/5/6,13:29:00,8841.24,8841.24,8841.24,8841.24,0
2008/5/6,13:30:00,8857.37,8857.37,8857.37,8857.37,1573032960
2008/5/7,09:01:00,8919.93,8919.93,8919.93,8919.93,423032832
2008/5/7,09:02:00,8918.68,8918.68,8918.68,8918.68,1319000064
2008/5/7,09:03:00,8917.00,8917.00,8917.00,8917.00,1526000000
2008/5/7,09:04:00,8913.42,8913.42,8913.42,8913.42,1518000000
2008/5/7,09:05:00,8909.68,8909.68,8909.68,8909.68,981000000
2008/5/7,09:06:00,8907.35,8907.35,8907.35,8907.35,1355000064
2008/5/7,09:07:00,8906.18,8906.18,8906.18,8906.18,934000000
2008/5/7,09:08:00,8904.81,8904.81,8904.81,8904.81,1099000064
2008/5/7,09:09:00,8906.75,8906.75,8906.75,8906.75,1135000064
2008/5/7,09:10:00,8908.14,8908.14,8908.14,8908.14,1020000000
2008/5/7,09:11:00,8910.78,8910.78,8910.78,8910.78,1426000000
2008/5/7,09:12:00,8911.97,8911.97,8911.97,8911.97,1036000000
2008/5/7,09:13:00,8913.51,8913.51,8913.51,8913.51,1062000000
2008/5/7,09:14:00,8915.91,8915.91,8915.91,8915.91,1082000000
2008/5/7,09:15:00,8912.28,8912.28,8912.28,8912.28,870000000
2008/5/7,09:16:00,8907.89,8907.89,8907.89,8907.89,1264000000
2008/5/7,09:17:00,8903.60,8903.60,8903.60,8903.60,841000000
2008/5/7,09:18:00,8903.16,8903.16,8903.16,8903.16,866000000
2008/5/7,09:19:00,8902.19,8902.19,8902.19,8902.19,816000000
2008/5/7,09:20:00,8903.89,8903.89,8903.89,8903.89,638000000
2008/5/7,09:21:00,8903.05,8903.05,8903.05,8903.05,805000000
2008/5/7,09:22:00,8904.32,8904.32,8904.32,8904.32,538000000
2008/5/7,09:23:00,8906.05,8906.05,8906.05,8906.05,845000000
2008/5/7,09:24:00,8909.48,8909.48,8909.48,8909.48,814000000
2008/5/7,09:25:00,8911.40,8911.40,8911.40,8911.40,802000000
2008/5/7,09:26:00,8919.15,8919.15,8919.15,8919.15,1079000064
2008/5/7,09:27:00,8924.09,8924.09,8924.09,8924.09,800000000
2008/5/7,09:28:00,8925.46,8925.46,8925.46,8925.46,868000000
2008/5/7,09:29:00,8927.31,8927.31,8927.31,8927.31,1032000000
2008/5/7,09:30:00,8928.59,8928.59,8928.59,8928.59,653000000
2008/5/7,09:31:00,8930.08,8930.08,8930.08,8930.08,1112999936
2008/5/7,09:32:00,8934.65,8934.65,8934.65,8934.65,755000000
2008/5/7,09:33:00,8934.91,8934.91,8934.91,8934.91,963000000
2008/5/7,09:34:00,8937.10,8937.10,8937.10,8937.10,867000000
2008/5/7,09:35:00,8936.28,8936.28,8936.28,8936.28,737000000
2008/5/7,09:36:00,8937.06,8937.06,8937.06,8937.06,996000000
2008/5/7,09:37:00,8933.34,8933.34,8933.34,8933.34,687000000
2008/5/7,09:38:00,8931.11,8931.11,8931.11,8931.11,798000000
2008/5/7,09:39:00,8931.13,8931.13,8931.13,8931.13,723000000
2008/5/7,09:40:00,8929.48,8929.48,8929.48,8929.48,616000000
2008/5/7,09:41:00,8927.16,8927.16,8927.16,8927.16,775000000
2008/5/7,09:42:00,8924.64,8924.64,8924.64,8924.64,543000000
2008/5/7,09:43:00,8922.87,8922.87,8922.87,8922.87,711000000
2008/5/7,09:44:00,8920.50,8920.50,8920.50,8920.50,686000000
2008/5/7,09:45:00,8919.36,8919.36,8919.36,8919.36,496000000
2008/5/7,09:46:00,8918.37,8918.37,8918.37,8918.37,665000000
2008/5/7,09:47:00,8918.69,8918.69,8918.69,8918.69,462000000
2008/5/7,09:48:00,8920.70,8920.70,8920.70,8920.70,609000000
2008/5/7,09:49:00,8920.86,8920.86,8920.86,8920.86,522000000
2008/5/7,09:50:00,8922.08,8922.08,8922.08,8922.08,430000000
2008/5/7,09:51:00,8925.51,8925.51,8925.51,8925.51,634000000
2008/5/7,09:52:00,8927.72,8927.72,8927.72,8927.72,704000000
2008/5/7,09:53:00,8928.96,8928.96,8928.96,8928.96,697000000
2008/5/7,09:54:00,8931.47,8931.47,8931.47,8931.47,603000000
2008/5/7,09:55:00,8932.30,8932.30,8932.30,8932.30,522000000
2008/5/7,09:56:00,8937.28,8937.28,8937.28,8937.28,788000000
2008/5/7,09:57:00,8938.64,8938.64,8938.64,8938.64,566000000
2008/5/7,09:58:00,8940.18,8940.18,8940.18,8940.18,672000000
2008/5/7,09:59:00,8941.14,8941.14,8941.14,8941.14,684000000
2008/5/7,10:00:00,8941.35,8941.35,8941.35,8941.35,583000000
2008/5/7,10:01:00,8946.53,8946.53,8946.53,8946.53,856000000
2008/5/7,10:02:00,8946.87,8946.87,8946.87,8946.87,506000000
2008/5/7,10:03:00,8946.83,8946.83,8946.83,8946.83,594000000
2008/5/7,10:04:00,8946.82,8946.82,8946.82,8946.82,673000000
2008/5/7,10:05:00,8946.12,8946.12,8946.12,8946.12,590000000
2008/5/7,10:06:00,8946.08,8946.08,8946.08,8946.08,665000000
2008/5/7,10:07:00,8944.07,8944.07,8944.07,8944.07,456000000
2008/5/7,10:08:00,8943.44,8943.44,8943.44,8943.44,544000000
2008/5/7,10:09:00,8943.31,8943.31,8943.31,8943.31,435000000
2008/5/7,10:10:00,8942.28,8942.28,8942.28,8942.28,475000000
2008/5/7,10:11:00,8941.06,8941.06,8941.06,8941.06,614000000
2008/5/7,10:12:00,8938.78,8938.78,8938.78,8938.78,471000000
2008/5/7,10:13:00,8937.83,8937.83,8937.83,8937.83,536000000
2008/5/7,10:14:00,8939.59,8939.59,8939.59,8939.59,504000000
2008/5/7,10:15:00,8940.07,8940.07,8940.07,8940.07,387000000
2008/5/7,10:16:00,8940.19,8940.19,8940.19,8940.19,514000000
2008/5/7,10:17:00,8938.02,8938.02,8938.02,8938.02,408000000
2008/5/7,10:18:00,8937.76,8937.76,8937.76,8937.76,577000000
2008/5/7,10:19:00,8934.35,8934.35,8934.35,8934.35,447000000
2008/5/7,10:20:00,8932.18,8932.18,8932.18,8932.18,388000000
2008/5/7,10:21:00,8929.41,8929.41,8929.41,8929.41,579000000
2008/5/7,10:22:00,8929.52,8929.52,8929.52,8929.52,481000000
2008/5/7,10:23:00,8928.39,8928.39,8928.39,8928.39,637000000
2008/5/7,10:24:00,8927.15,8927.15,8927.15,8927.15,643000000
2008/5/7,10:25:00,8929.11,8929.11,8929.11,8929.11,519000000
2008/5/7,10:26:00,8929.84,8929.84,8929.84,8929.84,587000000
2008/5/7,10:27:00,8933.27,8933.27,8933.27,8933.27,352000000
2008/5/7,10:28:00,8933.67,8933.67,8933.67,8933.67,444000000
2008/5/7,10:29:00,8934.15,8934.15,8934.15,8934.15,413000000
2008/5/7,10:30:00,8937.83,8937.83,8937.83,8937.83,439000000
2008/5/7,10:31:00,8940.28,8940.28,8940.28,8940.28,500000000
2008/5/7,10:32:00,8941.03,8941.03,8941.03,8941.03,355000000
2008/5/7,10:33:00,8942.57,8942.57,8942.57,8942.57,567000000
2008/5/7,10:34:00,8946.40,8946.40,8946.40,8946.40,474000000
2008/5/7,10:35:00,8949.13,8949.13,8949.13,8949.13,506000000
2008/5/7,10:36:00,8952.03,8952.03,8952.03,8952.03,656000000
2008/5/7,10:37:00,8954.95,8954.95,8954.95,8954.95,536000000
2008/5/7,10:38:00,8954.48,8954.48,8954.48,8954.48,675000000
2008/5/7,10:39:00,8956.11,8956.11,8956.11,8956.11,685000000
2008/5/7,10:40:00,8959.54,8959.54,8959.54,8959.54,632000000
2008/5/7,10:41:00,8960.25,8960.25,8960.25,8960.25,842000000
2008/5/7,10:42:00,8962.23,8962.23,8962.23,8962.23,491000000
2008/5/7,10:43:00,8960.30,8960.30,8960.30,8960.30,597000000
2008/5/7,10:44:00,8958.58,8958.58,8958.58,8958.58,561000000
2008/5/7,10:45:00,8957.82,8957.82,8957.82,8957.82,477000000
2008/5/7,10:46:00,8957.06,8957.06,8957.06,8957.06,578000000
2008/5/7,10:47:00,8956.88,8956.88,8956.88,8956.88,398000000
2008/5/7,10:48:00,8955.20,8955.20,8955.20,8955.20,491000000
2008/5/7,10:49:00,8954.99,8954.99,8954.99,8954.99,391000000
2008/5/7,10:50:00,8954.11,8954.11,8954.11,8954.11,453000000
2008/5/7,10:51:00,8951.16,8951.16,8951.16,8951.16,501000000
2008/5/7,10:52:00,8951.82,8951.82,8951.82,8951.82,378000000
2008/5/7,10:53:00,8949.25,8949.25,8949.25,8949.25,497000000
2008/5/7,10:54:00,8948.39,8948.39,8948.39,8948.39,407000000
2008/5/7,10:55:00,8950.92,8950.92,8950.92,8950.92,396000000
2008/5/7,10:56:00,8950.95,8950.95,8950.95,8950.95,382000000
2008/5/7,10:57:00,8950.36,8950.36,8950.36,8950.36,333000000
2008/5/7,10:58:00,8952.77,8952.77,8952.77,8952.77,441000000
2008/5/7,10:59:00,8949.90,8949.90,8949.90,8949.90,405000000
2008/5/7,11:00:00,8949.78,8949.78,8949.78,8949.78,397000000
2008/5/7,11:01:00,8955.22,8955.22,8955.22,8955.22,514000000
2008/5/7,11:02:00,8957.79,8957.79,8957.79,8957.79,431000000
2008/5/7,11:03:00,8963.93,8963.93,8963.93,8963.93,707000000
2008/5/7,11:04:00,8966.07,8966.07,8966.07,8966.07,532000000
2008/5/7,11:05:00,8966.70,8966.70,8966.70,8966.70,458000000
2008/5/7,11:06:00,8967.29,8967.29,8967.29,8967.29,558000000
2008/5/7,11:07:00,8968.88,8968.88,8968.88,8968.88,539000000
2008/5/7,11:08:00,8972.33,8972.33,8972.33,8972.33,683000000
2008/5/7,11:09:00,8976.81,8976.81,8976.81,8976.81,605000000
2008/5/7,11:10:00,8975.05,8975.05,8975.05,8975.05,533000000
2008/5/7,11:11:00,8977.49,8977.49,8977.49,8977.49,631000000
2008/5/7,11:12:00,8977.90,8977.90,8977.90,8977.90,440000000
2008/5/7,11:13:00,8975.53,8975.53,8975.53,8975.53,679000000
2008/5/7,11:14:00,8974.89,8974.89,8974.89,8974.89,531000000
2008/5/7,11:15:00,8974.57,8974.57,8974.57,8974.57,454000000
2008/5/7,11:16:00,8972.45,8972.45,8972.45,8972.45,501000000
2008/5/7,11:17:00,8971.55,8971.55,8971.55,8971.55,380000000
2008/5/7,11:18:00,8972.11,8972.11,8972.11,8972.11,521000000
2008/5/7,11:19:00,8969.16,8969.16,8969.16,8969.16,341000000
2008/5/7,11:20:00,8969.20,8969.20,8969.20,8969.20,367000000
2008/5/7,11:21:00,8969.05,8969.05,8969.05,8969.05,492000000
2008/5/7,11:22:00,8966.33,8966.33,8966.33,8966.33,300000000
2008/5/7,11:23:00,8965.05,8965.05,8965.05,8965.05,418000000
2008/5/7,11:24:00,8965.92,8965.92,8965.92,8965.92,456000000
2008/5/7,11:25:00,8963.87,8963.87,8963.87,8963.87,385000000
2008/5/7,11:26:00,8963.60,8963.60,8963.60,8963.60,448000000
2008/5/7,11:27:00,8963.37,8963.37,8963.37,8963.37,360000000
2008/5/7,11:28:00,8964.01,8964.01,8964.01,8964.01,511000000
2008/5/7,11:29:00,8963.20,8963.20,8963.20,8963.20,319000000
2008/5/7,11:30:00,8962.29,8962.29,8962.29,8962.29,371000000
2008/5/7,11:31:00,8962.85,8962.85,8962.85,8962.85,430000000
2008/5/7,11:32:00,8964.48,8964.48,8964.48,8964.48,275000000
2008/5/7,11:33:00,8962.31,8962.31,8962.31,8962.31,417000000
2008/5/7,11:34:00,8962.81,8962.81,8962.81,8962.81,302000000
2008/5/7,11:35:00,8963.48,8963.48,8963.48,8963.48,333000000
2008/5/7,11:36:00,8963.46,8963.46,8963.46,8963.46,445000000
2008/5/7,11:37:00,8961.41,8961.41,8961.41,8961.41,303000000
2008/5/7,11:38:00,8959.49,8959.49,8959.49,8959.49,432000000
2008/5/7,11:39:00,8956.84,8956.84,8956.84,8956.84,332000000
2008/5/7,11:40:00,8955.06,8955.06,8955.06,8955.06,410000000
2008/5/7,11:41:00,8952.64,8952.64,8952.64,8952.64,635000000
2008/5/7,11:42:00,8947.30,8947.30,8947.30,8947.30,502000000
2008/5/7,11:43:00,8946.41,8946.41,8946.41,8946.41,612000000
2008/5/7,11:44:00,8945.13,8945.13,8945.13,8945.13,590000000
2008/5/7,11:45:00,8942.91,8942.91,8942.91,8942.91,496000000
2008/5/7,11:46:00,8940.75,8940.75,8940.75,8940.75,555000000
2008/5/7,11:47:00,8941.13,8941.13,8941.13,8941.13,319000000
2008/5/7,11:48:00,8939.72,8939.72,8939.72,8939.72,442000000
2008/5/7,11:49:00,8940.24,8940.24,8940.24,8940.24,374000000
2008/5/7,11:50:00,8940.82,8940.82,8940.82,8940.82,302000000
2008/5/7,11:51:00,8942.47,8942.47,8942.47,8942.47,385000000
2008/5/7,11:52:00,8940.66,8940.66,8940.66,8940.66,302000000
2008/5/7,11:53:00,8940.10,8940.10,8940.10,8940.10,409000000
2008/5/7,11:54:00,8941.89,8941.89,8941.89,8941.89,299000000
2008/5/7,11:55:00,8943.01,8943.01,8943.01,8943.01,293000000
2008/5/7,11:56:00,8940.91,8940.91,8940.91,8940.91,365000000
2008/5/7,11:57:00,8941.44,8941.44,8941.44,8941.44,284000000
2008/5/7,11:58:00,8940.97,8940.97,8940.97,8940.97,447000000
2008/5/7,11:59:00,8941.35,8941.35,8941.35,8941.35,322000000
2008/5/7,12:00:00,8941.33,8941.33,8941.33,8941.33,343000000
2008/5/7,12:01:00,8940.98,8940.98,8940.98,8940.98,404000000
2008/5/7,12:02:00,8938.39,8938.39,8938.39,8938.39,264000000
2008/5/7,12:03:00,8940.65,8940.65,8940.65,8940.65,410000000
2008/5/7,12:04:00,8940.99,8940.99,8940.99,8940.99,284000000
2008/5/7,12:05:00,8937.69,8937.69,8937.69,8937.69,339000000
2008/5/7,12:06:00,8937.38,8937.38,8937.38,8937.38,338000000
2008/5/7,12:07:00,8939.18,8939.18,8939.18,8939.18,309000000
2008/5/7,12:08:00,8939.68,8939.68,8939.68,8939.68,403000000
2008/5/7,12:09:00,8938.46,8938.46,8938.46,8938.46,276000000
2008/5/7,12:10:00,8939.46,8939.46,8939.46,8939.46,300000000
2008/5/7,12:11:00,8941.67,8941.67,8941.67,8941.67,353000000
2008/5/7,12:12:00,8942.13,8942.13,8942.13,8942.13,260000000
2008/5/7,12:13:00,8942.51,8942.51,8942.51,8942.51,373000000
2008/5/7,12:14:00,8943.97,8943.97,8943.97,8943.97,255000000
2008/5/7,12:15:00,8943.87,8943.87,8943.87,8943.87,297000000
2008/5/7,12:16:00,8943.61,8943.61,8943.61,8943.61,356000000
2008/5/7,12:17:00,8940.89,8940.89,8940.89,8940.89,249000000
2008/5/7,12:18:00,8940.26,8940.26,8940.26,8940.26,412000000
2008/5/7,12:19:00,8937.84,8937.84,8937.84,8937.84,277000000
2008/5/7,12:20:00,8938.68,8938.68,8938.68,8938.68,346000000
2008/5/7,12:21:00,8937.88,8937.88,8937.88,8937.88,467000000
2008/5/7,12:22:00,8935.51,8935.51,8935.51,8935.51,376000000
2008/5/7,12:23:00,8934.03,8934.03,8934.03,8934.03,581000000
2008/5/7,12:24:00,8928.74,8928.74,8928.74,8928.74,505000000
2008/5/7,12:25:00,8927.25,8927.25,8927.25,8927.25,463000000
2008/5/7,12:26:00,8924.02,8924.02,8924.02,8924.02,566000000
2008/5/7,12:27:00,8922.76,8922.76,8922.76,8922.76,476000000
2008/5/7,12:28:00,8921.69,8921.69,8921.69,8921.69,614000000
2008/5/7,12:29:00,8921.32,8921.32,8921.32,8921.32,476000000
2008/5/7,12:30:00,8920.30,8920.30,8920.30,8920.30,667000000
2008/5/7,12:31:00,8922.49,8922.49,8922.49,8922.49,560000000
2008/5/7,12:32:00,8923.35,8923.35,8923.35,8923.35,387000000
2008/5/7,12:33:00,8926.50,8926.50,8926.50,8926.50,452000000
2008/5/7,12:34:00,8927.36,8927.36,8927.36,8927.36,347000000
2008/5/7,12:35:00,8926.94,8926.94,8926.94,8926.94,357000000
2008/5/7,12:36:00,8925.30,8925.30,8925.30,8925.30,367000000
2008/5/7,12:37:00,8926.84,8926.84,8926.84,8926.84,268000000
2008/5/7,12:38:00,8928.00,8928.00,8928.00,8928.00,371000000
2008/5/7,12:39:00,8927.25,8927.25,8927.25,8927.25,330000000
2008/5/7,12:40:00,8929.45,8929.45,8929.45,8929.45,309000000
2008/5/7,12:41:00,8931.32,8931.32,8931.32,8931.32,397000000
2008/5/7,12:42:00,8931.48,8931.48,8931.48,8931.48,323000000
2008/5/7,12:43:00,8931.83,8931.83,8931.83,8931.83,484000000
2008/5/7,12:44:00,8934.79,8934.79,8934.79,8934.79,316000000
2008/5/7,12:45:00,8935.19,8935.19,8935.19,8935.19,412000000
2008/5/7,12:46:00,8936.90,8936.90,8936.90,8936.90,540000000
2008/5/7,12:47:00,8934.48,8934.48,8934.48,8934.48,290000000
2008/5/7,12:48:00,8935.62,8935.62,8935.62,8935.62,529000000
2008/5/7,12:49:00,8939.17,8939.17,8939.17,8939.17,377000000
2008/5/7,12:50:00,8941.17,8941.17,8941.17,8941.17,344000000
2008/5/7,12:51:00,8940.61,8940.61,8940.61,8940.61,365000000
2008/5/7,12:52:00,8940.58,8940.58,8940.58,8940.58,278000000
2008/5/7,12:53:00,8939.17,8939.17,8939.17,8939.17,357000000
2008/5/7,12:54:00,8938.41,8938.41,8938.41,8938.41,291000000
2008/5/7,12:55:00,8941.56,8941.56,8941.56,8941.56,325000000
2008/5/7,12:56:00,8942.08,8942.08,8942.08,8942.08,480000000
2008/5/7,12:57:00,8941.11,8941.11,8941.11,8941.11,301000000
2008/5/7,12:58:00,8944.50,8944.50,8944.50,8944.50,412000000
2008/5/7,12:59:00,8943.00,8943.00,8943.00,8943.00,327000000
2008/5/7,13:00:00,8943.15,8943.15,8943.15,8943.15,345000000
2008/5/7,13:01:00,8944.74,8944.74,8944.74,8944.74,474000000
2008/5/7,13:02:00,8945.06,8945.06,8945.06,8945.06,359000000
2008/5/7,13:03:00,8945.39,8945.39,8945.39,8945.39,483000000
2008/5/7,13:04:00,8944.47,8944.47,8944.47,8944.47,386000000
2008/5/7,13:05:00,8946.98,8946.98,8946.98,8946.98,380000000
2008/5/7,13:06:00,8944.72,8944.72,8944.72,8944.72,614000000
2008/5/7,13:07:00,8945.44,8945.44,8945.44,8945.44,359000000
2008/5/7,13:08:00,8943.24,8943.24,8943.24,8943.24,761000000
2008/5/7,13:09:00,8944.34,8944.34,8944.34,8944.34,383000000
2008/5/7,13:10:00,8944.47,8944.47,8944.47,8944.47,425000000
2008/5/7,13:11:00,8941.16,8941.16,8941.16,8941.16,679000000
2008/5/7,13:12:00,8939.79,8939.79,8939.79,8939.79,439000000
2008/5/7,13:13:00,8938.62,8938.62,8938.62,8938.62,557000000
2008/5/7,13:14:00,8936.00,8936.00,8936.00,8936.00,451000000
2008/5/7,13:15:00,8933.97,8933.97,8933.97,8933.97,601000000
2008/5/7,13:16:00,8932.01,8932.01,8932.01,8932.01,664000000
2008/5/7,13:17:00,8931.34,8931.34,8931.34,8931.34,455000000
2008/5/7,13:18:00,8929.21,8929.21,8929.21,8929.21,574000000
2008/5/7,13:19:00,8929.11,8929.11,8929.11,8929.11,483000000
2008/5/7,13:20:00,8928.74,8928.74,8928.74,8928.74,499000000
2008/5/7,13:21:00,8926.49,8926.49,8926.49,8926.49,819000000
2008/5/7,13:22:00,8926.40,8926.40,8926.40,8926.40,481000000
2008/5/7,13:23:00,8925.38,8925.38,8925.38,8925.38,826000000
2008/5/7,13:24:00,8927.55,8927.55,8927.55,8927.55,658000000
2008/5/7,13:25:00,8924.46,8924.46,8924.46,8924.46,640000000
2008/5/7,13:26:00,8924.46,8924.46,8924.46,8924.46,0
2008/5/7,13:27:00,8924.46,8924.46,8924.46,8924.46,0
2008/5/7,13:28:00,8924.46,8924.46,8924.46,8924.46,0
2008/5/7,13:29:00,8924.46,8924.46,8924.46,8924.46,0
2008/5/7,13:30:00,8926.34,8926.34,8926.34,8926.34,1931032576
2008/5/8,09:01:00,8865.73,8865.73,8865.73,8865.73,381032448
2008/5/8,09:02:00,8856.23,8856.23,8856.23,8856.23,1119000064
2008/5/8,09:03:00,8857.99,8857.99,8857.99,8857.99,1296000000
2008/5/8,09:04:00,8861.12,8861.12,8861.12,8861.12,1291000064
2008/5/8,09:05:00,8863.32,8863.32,8863.32,8863.32,1099000064
2008/5/8,09:06:00,8866.45,8866.45,8866.45,8866.45,1380000000
2008/5/8,09:07:00,8869.79,8869.79,8869.79,8869.79,966000000
2008/5/8,09:08:00,8871.42,8871.42,8871.42,8871.42,1030000000
2008/5/8,09:09:00,8862.04,8862.04,8862.04,8862.04,1216999936
2008/5/8,09:10:00,8856.74,8856.74,8856.74,8856.74,805000000
2008/5/8,09:11:00,8856.20,8856.20,8856.20,8856.20,1016000000
2008/5/8,09:12:00,8858.24,8858.24,8858.24,8858.24,668000000
2008/5/8,09:13:00,8862.29,8862.29,8862.29,8862.29,833000000
2008/5/8,09:14:00,8871.31,8871.31,8871.31,8871.31,871000000
2008/5/8,09:15:00,8873.04,8873.04,8873.04,8873.04,702000000
2008/5/8,09:16:00,8872.42,8872.42,8872.42,8872.42,951000000
2008/5/8,09:17:00,8875.97,8875.97,8875.97,8875.97,596000000
2008/5/8,09:18:00,8875.45,8875.45,8875.45,8875.45,879000000
2008/5/8,09:19:00,8874.67,8874.67,8874.67,8874.67,751000000
2008/5/8,09:20:00,8873.18,8873.18,8873.18,8873.18,756000000
2008/5/8,09:21:00,8871.32,8871.32,8871.32,8871.32,963000000
2008/5/8,09:22:00,8869.68,8869.68,8869.68,8869.68,680000000
2008/5/8,09:23:00,8866.77,8866.77,8866.77,8866.77,809000000
2008/5/8,09:24:00,8862.23,8862.23,8862.23,8862.23,745000000
2008/5/8,09:25:00,8858.66,8858.66,8858.66,8858.66,665000000
2008/5/8,09:26:00,8856.54,8856.54,8856.54,8856.54,968000000
2008/5/8,09:27:00,8856.53,8856.53,8856.53,8856.53,593000000
2008/5/8,09:28:00,8859.69,8859.69,8859.69,8859.69,762000000
2008/5/8,09:29:00,8864.25,8864.25,8864.25,8864.25,663000000
2008/5/8,09:30:00,8864.11,8864.11,8864.11,8864.11,492000000
2008/5/8,09:31:00,8857.91,8857.91,8857.91,8857.91,934000000
2008/5/8,09:32:00,8853.59,8853.59,8853.59,8853.59,536000000
2008/5/8,09:33:00,8856.23,8856.23,8856.23,8856.23,627000000
2008/5/8,09:34:00,8856.74,8856.74,8856.74,8856.74,580000000
2008/5/8,09:35:00,8858.02,8858.02,8858.02,8858.02,491000000
2008/5/8,09:36:00,8861.55,8861.55,8861.55,8861.55,661000000
2008/5/8,09:37:00,8863.79,8863.79,8863.79,8863.79,376000000
2008/5/8,09:38:00,8862.89,8862.89,8862.89,8862.89,599000000
2008/5/8,09:39:00,8866.13,8866.13,8866.13,8866.13,593000000
2008/5/8,09:40:00,8865.34,8865.34,8865.34,8865.34,444000000
2008/5/8,09:41:00,8863.65,8863.65,8863.65,8863.65,710000000
2008/5/8,09:42:00,8868.61,8868.61,8868.61,8868.61,384000000
2008/5/8,09:43:00,8869.48,8869.48,8869.48,8869.48,639000000
2008/5/8,09:44:00,8872.46,8872.46,8872.46,8872.46,700000000
2008/5/8,09:45:00,8869.58,8869.58,8869.58,8869.58,579000000
2008/5/8,09:46:00,8874.85,8874.85,8874.85,8874.85,645000000
2008/5/8,09:47:00,8875.47,8875.47,8875.47,8875.47,423000000
2008/5/8,09:48:00,8877.49,8877.49,8877.49,8877.49,580000000
2008/5/8,09:49:00,8879.70,8879.70,8879.70,8879.70,540000000
2008/5/8,09:50:00,8878.08,8878.08,8878.08,8878.08,488000000
2008/5/8,09:51:00,8878.39,8878.39,8878.39,8878.39,619000000
2008/5/8,09:52:00,8880.40,8880.40,8880.40,8880.40,569000000
2008/5/8,09:53:00,8877.00,8877.00,8877.00,8877.00,843000000
2008/5/8,09:54:00,8874.04,8874.04,8874.04,8874.04,732000000
2008/5/8,09:55:00,8872.27,8872.27,8872.27,8872.27,520000000
2008/5/8,09:56:00,8871.85,8871.85,8871.85,8871.85,766000000
2008/5/8,09:57:00,8870.02,8870.02,8870.02,8870.02,457000000
2008/5/8,09:58:00,8869.82,8869.82,8869.82,8869.82,501000000
2008/5/8,09:59:00,8872.36,8872.36,8872.36,8872.36,543000000
2008/5/8,10:00:00,8870.45,8870.45,8870.45,8870.45,380000000
2008/5/8,10:01:00,8875.60,8875.60,8875.60,8875.60,600000000
2008/5/8,10:02:00,8877.30,8877.30,8877.30,8877.30,491000000
2008/5/8,10:03:00,8879.69,8879.69,8879.69,8879.69,645000000
2008/5/8,10:04:00,8879.65,8879.65,8879.65,8879.65,657000000
2008/5/8,10:05:00,8873.49,8873.49,8873.49,8873.49,629000000
2008/5/8,10:06:00,8869.09,8869.09,8869.09,8869.09,846000000
2008/5/8,10:07:00,8868.69,8868.69,8868.69,8868.69,533000000
2008/5/8,10:08:00,8865.68,8865.68,8865.68,8865.68,745000000
2008/5/8,10:09:00,8867.32,8867.32,8867.32,8867.32,576000000
2008/5/8,10:10:00,8866.38,8866.38,8866.38,8866.38,495000000
2008/5/8,10:11:00,8866.78,8866.78,8866.78,8866.78,700000000
2008/5/8,10:12:00,8867.39,8867.39,8867.39,8867.39,429000000
2008/5/8,10:13:00,8865.19,8865.19,8865.19,8865.19,551000000
2008/5/8,10:14:00,8865.76,8865.76,8865.76,8865.76,372000000
2008/5/8,10:15:00,8864.18,8864.18,8864.18,8864.18,371000000
2008/5/8,10:16:00,8864.13,8864.13,8864.13,8864.13,574000000
2008/5/8,10:17:00,8864.90,8864.90,8864.90,8864.90,418000000
2008/5/8,10:18:00,8863.49,8863.49,8863.49,8863.49,469000000
2008/5/8,10:19:00,8863.98,8863.98,8863.98,8863.98,326000000
2008/5/8,10:20:00,8866.75,8866.75,8866.75,8866.75,411000000
2008/5/8,10:21:00,8866.27,8866.27,8866.27,8866.27,615000000
2008/5/8,10:22:00,8864.63,8864.63,8864.63,8864.63,334000000
2008/5/8,10:23:00,8866.69,8866.69,8866.69,8866.69,414000000
2008/5/8,10:24:00,8868.77,8868.77,8868.77,8868.77,388000000
2008/5/8,10:25:00,8868.45,8868.45,8868.45,8868.45,349000000
2008/5/8,10:26:00,8868.53,8868.53,8868.53,8868.53,450000000
2008/5/8,10:27:00,8868.53,8868.53,8868.53,8868.53,329000000
2008/5/8,10:28:00,8869.14,8869.14,8869.14,8869.14,404000000
2008/5/8,10:29:00,8868.96,8868.96,8868.96,8868.96,309000000
2008/5/8,10:30:00,8869.87,8869.87,8869.87,8869.87,259000000
2008/5/8,10:31:00,8871.22,8871.22,8871.22,8871.22,338000000
2008/5/8,10:32:00,8874.55,8874.55,8874.55,8874.55,279000000
2008/5/8,10:33:00,8875.72,8875.72,8875.72,8875.72,373000000
2008/5/8,10:34:00,8878.52,8878.52,8878.52,8878.52,298000000
2008/5/8,10:35:00,8876.77,8876.77,8876.77,8876.77,346000000
2008/5/8,10:36:00,8878.63,8878.63,8878.63,8878.63,514000000
2008/5/8,10:37:00,8879.25,8879.25,8879.25,8879.25,360000000
2008/5/8,10:38:00,8878.84,8878.84,8878.84,8878.84,436000000
2008/5/8,10:39:00,8880.71,8880.71,8880.71,8880.71,327000000
2008/5/8,10:40:00,8880.70,8880.70,8880.70,8880.70,337000000
2008/5/8,10:41:00,8880.44,8880.44,8880.44,8880.44,396000000
2008/5/8,10:42:00,8880.35,8880.35,8880.35,8880.35,271000000
2008/5/8,10:43:00,8878.24,8878.24,8878.24,8878.24,420000000
2008/5/8,10:44:00,8879.93,8879.93,8879.93,8879.93,313000000
2008/5/8,10:45:00,8873.21,8873.21,8873.21,8873.21,311000000
2008/5/8,10:46:00,8873.37,8873.37,8873.37,8873.37,408000000
2008/5/8,10:47:00,8872.38,8872.38,8872.38,8872.38,256000000
2008/5/8,10:48:00,8871.85,8871.85,8871.85,8871.85,291000000
2008/5/8,10:49:00,8873.67,8873.67,8873.67,8873.67,245000000
2008/5/8,10:50:00,8875.80,8875.80,8875.80,8875.80,266000000
2008/5/8,10:51:00,8872.90,8872.90,8872.90,8872.90,345000000
2008/5/8,10:52:00,8872.52,8872.52,8872.52,8872.52,186000000
2008/5/8,10:53:00,8873.00,8873.00,8873.00,8873.00,285000000
2008/5/8,10:54:00,8874.97,8874.97,8874.97,8874.97,199000000
2008/5/8,10:55:00,8876.41,8876.41,8876.41,8876.41,237000000
2008/5/8,10:56:00,8873.98,8873.98,8873.98,8873.98,429000000
2008/5/8,10:57:00,8874.19,8874.19,8874.19,8874.19,282000000
2008/5/8,10:58:00,8874.99,8874.99,8874.99,8874.99,334000000
2008/5/8,10:59:00,8876.97,8876.97,8876.97,8876.97,260000000
2008/5/8,11:00:00,8875.33,8875.33,8875.33,8875.33,287000000
2008/5/8,11:01:00,8878.14,8878.14,8878.14,8878.14,421000000
2008/5/8,11:02:00,8876.30,8876.30,8876.30,8876.30,289000000
2008/5/8,11:03:00,8879.30,8879.30,8879.30,8879.30,405000000
2008/5/8,11:04:00,8877.61,8877.61,8877.61,8877.61,325000000
2008/5/8,11:05:00,8877.02,8877.02,8877.02,8877.02,329000000
2008/5/8,11:06:00,8873.84,8873.84,8873.84,8873.84,449000000
2008/5/8,11:07:00,8875.27,8875.27,8875.27,8875.27,294000000
2008/5/8,11:08:00,8875.90,8875.90,8875.90,8875.90,551000000
2008/5/8,11:09:00,8874.00,8874.00,8874.00,8874.00,286000000
2008/5/8,11:10:00,8872.75,8872.75,8872.75,8872.75,240000000
2008/5/8,11:11:00,8866.82,8866.82,8866.82,8866.82,334000000
2008/5/8,11:12:00,8866.27,8866.27,8866.27,8866.27,274000000
2008/5/8,11:13:00,8866.51,8866.51,8866.51,8866.51,409000000
2008/5/8,11:14:00,8867.78,8867.78,8867.78,8867.78,279000000
2008/5/8,11:15:00,8867.15,8867.15,8867.15,8867.15,329000000
2008/5/8,11:16:00,8868.10,8868.10,8868.10,8868.10,381000000
2008/5/8,11:17:00,8867.36,8867.36,8867.36,8867.36,249000000
2008/5/8,11:18:00,8866.56,8866.56,8866.56,8866.56,301000000
2008/5/8,11:19:00,8866.86,8866.86,8866.86,8866.86,281000000
2008/5/8,11:20:00,8865.44,8865.44,8865.44,8865.44,315000000
2008/5/8,11:21:00,8865.36,8865.36,8865.36,8865.36,367000000
2008/5/8,11:22:00,8866.28,8866.28,8866.28,8866.28,263000000
2008/5/8,11:23:00,8865.67,8865.67,8865.67,8865.67,329000000
2008/5/8,11:24:00,8859.99,8859.99,8859.99,8859.99,310000000
2008/5/8,11:25:00,8860.08,8860.08,8860.08,8860.08,368000000
2008/5/8,11:26:00,8856.76,8856.76,8856.76,8856.76,591000000
2008/5/8,11:27:00,8853.09,8853.09,8853.09,8853.09,471000000
2008/5/8,11:28:00,8848.33,8848.33,8848.33,8848.33,784000000
2008/5/8,11:29:00,8838.32,8838.32,8838.32,8838.32,1186000000
2008/5/8,11:30:00,8830.55,8830.55,8830.55,8830.55,874000000
2008/5/8,11:31:00,8823.10,8823.10,8823.10,8823.10,1179000064
2008/5/8,11:32:00,8821.87,8821.87,8821.87,8821.87,835000000
2008/5/8,11:33:00,8822.92,8822.92,8822.92,8822.92,744000000
2008/5/8,11:34:00,8819.46,8819.46,8819.46,8819.46,750000000
2008/5/8,11:35:00,8820.95,8820.95,8820.95,8820.95,475000000
2008/5/8,11:36:00,8824.43,8824.43,8824.43,8824.43,512000000
2008/5/8,11:37:00,8827.77,8827.77,8827.77,8827.77,370000000
2008/5/8,11:38:00,8824.76,8824.76,8824.76,8824.76,527000000
2008/5/8,11:39:00,8824.99,8824.99,8824.99,8824.99,324000000
2008/5/8,11:40:00,8823.66,8823.66,8823.66,8823.66,298000000
2008/5/8,11:41:00,8825.65,8825.65,8825.65,8825.65,377000000
2008/5/8,11:42:00,8825.19,8825.19,8825.19,8825.19,269000000
2008/5/8,11:43:00,8828.56,8828.56,8828.56,8828.56,380000000
2008/5/8,11:44:00,8831.06,8831.06,8831.06,8831.06,269000000
2008/5/8,11:45:00,8833.30,8833.30,8833.30,8833.30,289000000
2008/5/8,11:46:00,8833.64,8833.64,8833.64,8833.64,361000000
2008/5/8,11:47:00,8830.17,8830.17,8830.17,8830.17,347000000
2008/5/8,11:48:00,8827.26,8827.26,8827.26,8827.26,540000000
2008/5/8,11:49:00,8820.98,8820.98,8820.98,8820.98,412000000
2008/5/8,11:50:00,8821.39,8821.39,8821.39,8821.39,340000000
2008/5/8,11:51:00,8812.52,8812.52,8812.52,8812.52,622000000
2008/5/8,11:52:00,8808.68,8808.68,8808.68,8808.68,577000000
2008/5/8,11:53:00,8806.99,8806.99,8806.99,8806.99,635000000
2008/5/8,11:54:00,8809.98,8809.98,8809.98,8809.98,496000000
2008/5/8,11:55:00,8809.33,8809.33,8809.33,8809.33,409000000
2008/5/8,11:56:00,8812.32,8812.32,8812.32,8812.32,469000000
2008/5/8,11:57:00,8810.19,8810.19,8810.19,8810.19,362000000
2008/5/8,11:58:00,8814.34,8814.34,8814.34,8814.34,360000000
2008/5/8,11:59:00,8814.21,8814.21,8814.21,8814.21,331000000
2008/5/8,12:00:00,8812.26,8812.26,8812.26,8812.26,273000000
2008/5/8,12:01:00,8817.81,8817.81,8817.81,8817.81,336000000
2008/5/8,12:02:00,8819.20,8819.20,8819.20,8819.20,228000000
2008/5/8,12:03:00,8820.71,8820.71,8820.71,8820.71,324000000
2008/5/8,12:04:00,8819.04,8819.04,8819.04,8819.04,224000000
2008/5/8,12:05:00,8819.31,8819.31,8819.31,8819.31,229000000
2008/5/8,12:06:00,8821.50,8821.50,8821.50,8821.50,297000000
2008/5/8,12:07:00,8821.45,8821.45,8821.45,8821.45,195000000
2008/5/8,12:08:00,8819.79,8819.79,8819.79,8819.79,316000000
2008/5/8,12:09:00,8815.87,8815.87,8815.87,8815.87,274000000
2008/5/8,12:10:00,8813.94,8813.94,8813.94,8813.94,372000000
2008/5/8,12:11:00,8813.11,8813.11,8813.11,8813.11,468000000
2008/5/8,12:12:00,8812.56,8812.56,8812.56,8812.56,281000000
2008/5/8,12:13:00,8814.48,8814.48,8814.48,8814.48,337000000
2008/5/8,12:14:00,8813.41,8813.41,8813.41,8813.41,281000000
2008/5/8,12:15:00,8816.20,8816.20,8816.20,8816.20,252000000
2008/5/8,12:16:00,8818.39,8818.39,8818.39,8818.39,275000000
2008/5/8,12:17:00,8819.99,8819.99,8819.99,8819.99,224000000
2008/5/8,12:18:00,8820.49,8820.49,8820.49,8820.49,353000000
2008/5/8,12:19:00,8822.12,8822.12,8822.12,8822.12,245000000
2008/5/8,12:20:00,8822.17,8822.17,8822.17,8822.17,311000000
2008/5/8,12:21:00,8824.87,8824.87,8824.87,8824.87,283000000
2008/5/8,12:22:00,8823.97,8823.97,8823.97,8823.97,193000000
2008/5/8,12:23:00,8825.05,8825.05,8825.05,8825.05,326000000
2008/5/8,12:24:00,8824.98,8824.98,8824.98,8824.98,265000000
2008/5/8,12:25:00,8824.03,8824.03,8824.03,8824.03,233000000
2008/5/8,12:26:00,8822.58,8822.58,8822.58,8822.58,324000000
2008/5/8,12:27:00,8823.72,8823.72,8823.72,8823.72,189000000
2008/5/8,12:28:00,8823.38,8823.38,8823.38,8823.38,294000000
2008/5/8,12:29:00,8822.78,8822.78,8822.78,8822.78,255000000
2008/5/8,12:30:00,8823.10,8823.10,8823.10,8823.10,289000000
2008/5/8,12:31:00,8824.24,8824.24,8824.24,8824.24,314000000
2008/5/8,12:32:00,8821.95,8821.95,8821.95,8821.95,300000000
2008/5/8,12:33:00,8825.21,8825.21,8825.21,8825.21,310000000
2008/5/8,12:34:00,8823.54,8823.54,8823.54,8823.54,282000000
2008/5/8,12:35:00,8827.15,8827.15,8827.15,8827.15,283000000
2008/5/8,12:36:00,8828.45,8828.45,8828.45,8828.45,313000000
2008/5/8,12:37:00,8831.51,8831.51,8831.51,8831.51,229000000
2008/5/8,12:38:00,8831.99,8831.99,8831.99,8831.99,426000000
2008/5/8,12:39:00,8835.05,8835.05,8835.05,8835.05,305000000
2008/5/8,12:40:00,8833.80,8833.80,8833.80,8833.80,420000000
2008/5/8,12:41:00,8837.46,8837.46,8837.46,8837.46,533000000
2008/5/8,12:42:00,8836.07,8836.07,8836.07,8836.07,385000000
2008/5/8,12:43:00,8840.27,8840.27,8840.27,8840.27,450000000
2008/5/8,12:44:00,8842.34,8842.34,8842.34,8842.34,395000000
2008/5/8,12:45:00,8844.52,8844.52,8844.52,8844.52,423000000
2008/5/8,12:46:00,8844.10,8844.10,8844.10,8844.10,486000000
2008/5/8,12:47:00,8843.58,8843.58,8843.58,8843.58,382000000
2008/5/8,12:48:00,8841.89,8841.89,8841.89,8841.89,477000000
2008/5/8,12:49:00,8841.04,8841.04,8841.04,8841.04,417000000
2008/5/8,12:50:00,8841.46,8841.46,8841.46,8841.46,344000000
2008/5/8,12:51:00,8839.47,8839.47,8839.47,8839.47,396000000
2008/5/8,12:52:00,8836.91,8836.91,8836.91,8836.91,344000000
2008/5/8,12:53:00,8837.90,8837.90,8837.90,8837.90,386000000
2008/5/8,12:54:00,8836.22,8836.22,8836.22,8836.22,357000000
2008/5/8,12:55:00,8834.01,8834.01,8834.01,8834.01,345000000
2008/5/8,12:56:00,8830.92,8830.92,8830.92,8830.92,444000000
2008/5/8,12:57:00,8828.34,8828.34,8828.34,8828.34,320000000
2008/5/8,12:58:00,8830.75,8830.75,8830.75,8830.75,455000000
2008/5/8,12:59:00,8828.55,8828.55,8828.55,8828.55,359000000
2008/5/8,13:00:00,8829.92,8829.92,8829.92,8829.92,333000000
2008/5/8,13:01:00,8832.21,8832.21,8832.21,8832.21,358000000
2008/5/8,13:02:00,8834.46,8834.46,8834.46,8834.46,299000000
2008/5/8,13:03:00,8836.36,8836.36,8836.36,8836.36,385000000
2008/5/8,13:04:00,8839.00,8839.00,8839.00,8839.00,417000000
2008/5/8,13:05:00,8841.08,8841.08,8841.08,8841.08,522000000
2008/5/8,13:06:00,8847.82,8847.82,8847.82,8847.82,786000000
2008/5/8,13:07:00,8852.27,8852.27,8852.27,8852.27,445000000
2008/5/8,13:08:00,8855.14,8855.14,8855.14,8855.14,505000000
2008/5/8,13:09:00,8856.32,8856.32,8856.32,8856.32,500000000
2008/5/8,13:10:00,8856.03,8856.03,8856.03,8856.03,428000000
2008/5/8,13:11:00,8857.45,8857.45,8857.45,8857.45,601000000
2008/5/8,13:12:00,8856.40,8856.40,8856.40,8856.40,423000000
2008/5/8,13:13:00,8855.26,8855.26,8855.26,8855.26,649000000
2008/5/8,13:14:00,8855.20,8855.20,8855.20,8855.20,503000000
2008/5/8,13:15:00,8853.49,8853.49,8853.49,8853.49,401000000
2008/5/8,13:16:00,8854.42,8854.42,8854.42,8854.42,541000000
2008/5/8,13:17:00,8854.35,8854.35,8854.35,8854.35,416000000
2008/5/8,13:18:00,8853.92,8853.92,8853.92,8853.92,550000000
2008/5/8,13:19:00,8855.87,8855.87,8855.87,8855.87,546000000
2008/5/8,13:20:00,8857.28,8857.28,8857.28,8857.28,488000000
2008/5/8,13:21:00,8859.50,8859.50,8859.50,8859.50,624000000
2008/5/8,13:22:00,8860.84,8860.84,8860.84,8860.84,496000000
2008/5/8,13:23:00,8865.75,8865.75,8865.75,8865.75,758000000
2008/5/8,13:24:00,8862.64,8862.64,8862.64,8862.64,754000000
2008/5/8,13:25:00,8865.43,8865.43,8865.43,8865.43,640000000
2008/5/8,13:26:00,8865.42,8865.42,8865.42,8865.42,0
2008/5/8,13:27:00,8865.42,8865.42,8865.42,8865.42,0
2008/5/8,13:28:00,8865.42,8865.42,8865.42,8865.42,0
2008/5/8,13:29:00,8865.42,8865.42,8865.42,8865.42,0
2008/5/8,13:30:00,8866.62,8866.62,8866.62,8866.62,1436032512
2008/5/9,09:01:00,8895.05,8895.05,8895.05,8895.05,4294000128
2008/5/9,09:02:00,8891.79,8891.79,8891.79,8891.79,942000000
2008/5/9,09:03:00,8889.55,8889.55,8889.55,8889.55,1104999936
2008/5/9,09:04:00,8884.19,8884.19,8884.19,8884.19,1208999936
2008/5/9,09:05:00,8881.17,8881.17,8881.17,8881.17,890000000
2008/5/9,09:06:00,8880.39,8880.39,8880.39,8880.39,1073000000
2008/5/9,09:07:00,8876.20,8876.20,8876.20,8876.20,763000000
2008/5/9,09:08:00,8878.41,8878.41,8878.41,8878.41,862000000
2008/5/9,09:09:00,8875.65,8875.65,8875.65,8875.65,881000000
2008/5/9,09:10:00,8873.03,8873.03,8873.03,8873.03,743000000
2008/5/9,09:11:00,8868.16,8868.16,8868.16,8868.16,1073000000
2008/5/9,09:12:00,8868.13,8868.13,8868.13,8868.13,726000000
2008/5/9,09:13:00,8873.56,8873.56,8873.56,8873.56,906000000
2008/5/9,09:14:00,8873.92,8873.92,8873.92,8873.92,835000000
2008/5/9,09:15:00,8876.16,8876.16,8876.16,8876.16,610000000
2008/5/9,09:16:00,8878.54,8878.54,8878.54,8878.54,971000000
2008/5/9,09:17:00,8879.45,8879.45,8879.45,8879.45,599000000
2008/5/9,09:18:00,8881.49,8881.49,8881.49,8881.49,731000000
2008/5/9,09:19:00,8885.29,8885.29,8885.29,8885.29,777000000
2008/5/9,09:20:00,8887.53,8887.53,8887.53,8887.53,606000000
2008/5/9,09:21:00,8891.65,8891.65,8891.65,8891.65,944000000
2008/5/9,09:22:00,8892.90,8892.90,8892.90,8892.90,590000000
2008/5/9,09:23:00,8895.55,8895.55,8895.55,8895.55,749000000
2008/5/9,09:24:00,8895.57,8895.57,8895.57,8895.57,728000000
2008/5/9,09:25:00,8896.31,8896.31,8896.31,8896.31,587000000
2008/5/9,09:26:00,8894.60,8894.60,8894.60,8894.60,956000000
2008/5/9,09:27:00,8896.13,8896.13,8896.13,8896.13,523000000
2008/5/9,09:28:00,8895.73,8895.73,8895.73,8895.73,701000000
2008/5/9,09:29:00,8893.41,8893.41,8893.41,8893.41,609000000
2008/5/9,09:30:00,8891.36,8891.36,8891.36,8891.36,548000000
2008/5/9,09:31:00,8887.41,8887.41,8887.41,8887.41,783000000
2008/5/9,09:32:00,8881.73,8881.73,8881.73,8881.73,634000000
2008/5/9,09:33:00,8877.28,8877.28,8877.28,8877.28,818000000
2008/5/9,09:34:00,8871.61,8871.61,8871.61,8871.61,705000000
2008/5/9,09:35:00,8867.14,8867.14,8867.14,8867.14,665000000
2008/5/9,09:36:00,8858.57,8858.57,8858.57,8858.57,866000000
2008/5/9,09:37:00,8849.47,8849.47,8849.47,8849.47,743000000
2008/5/9,09:38:00,8848.83,8848.83,8848.83,8848.83,800000000
2008/5/9,09:39:00,8849.09,8849.09,8849.09,8849.09,663000000
2008/5/9,09:40:00,8849.44,8849.44,8849.44,8849.44,479000000
2008/5/9,09:41:00,8852.24,8852.24,8852.24,8852.24,646000000
2008/5/9,09:42:00,8855.66,8855.66,8855.66,8855.66,456000000
2008/5/9,09:43:00,8858.70,8858.70,8858.70,8858.70,531000000
2008/5/9,09:44:00,8859.74,8859.74,8859.74,8859.74,523000000
2008/5/9,09:45:00,8861.46,8861.46,8861.46,8861.46,420000000
2008/5/9,09:46:00,8860.20,8860.20,8860.20,8860.20,618000000
2008/5/9,09:47:00,8856.76,8856.76,8856.76,8856.76,620000000
2008/5/9,09:48:00,8850.35,8850.35,8850.35,8850.35,638000000
2008/5/9,09:49:00,8849.94,8849.94,8849.94,8849.94,507000000
2008/5/9,09:50:00,8850.35,8850.35,8850.35,8850.35,414000000
2008/5/9,09:51:00,8851.64,8851.64,8851.64,8851.64,484000000
2008/5/9,09:52:00,8851.69,8851.69,8851.69,8851.69,299000000
2008/5/9,09:53:00,8849.36,8849.36,8849.36,8849.36,499000000
2008/5/9,09:54:00,8845.86,8845.86,8845.86,8845.86,427000000
2008/5/9,09:55:00,8836.25,8836.25,8836.25,8836.25,740000000
2008/5/9,09:56:00,8820.24,8820.24,8820.24,8820.24,1236000000
2008/5/9,09:57:00,8807.74,8807.74,8807.74,8807.74,979000000
2008/5/9,09:58:00,8805.03,8805.03,8805.03,8805.03,1020000000
2008/5/9,09:59:00,8803.31,8803.31,8803.31,8803.31,861000000
2008/5/9,10:00:00,8805.73,8805.73,8805.73,8805.73,815000000
2008/5/9,10:01:00,8813.31,8813.31,8813.31,8813.31,750000000
2008/5/9,10:02:00,8818.84,8818.84,8818.84,8818.84,511000000
2008/5/9,10:03:00,8821.22,8821.22,8821.22,8821.22,616000000
2008/5/9,10:04:00,8819.71,8819.71,8819.71,8819.71,483000000
2008/5/9,10:05:00,8820.99,8820.99,8820.99,8820.99,470000000
2008/5/9,10:06:00,8822.33,8822.33,8822.33,8822.33,474000000
2008/5/9,10:07:00,8821.03,8821.03,8821.03,8821.03,317000000
2008/5/9,10:08:00,8822.73,8822.73,8822.73,8822.73,339000000
2008/5/9,10:09:00,8824.51,8824.51,8824.51,8824.51,280000000
2008/5/9,10:10:00,8824.36,8824.36,8824.36,8824.36,267000000
2008/5/9,10:11:00,8827.41,8827.41,8827.41,8827.41,389000000
2008/5/9,10:12:00,8824.57,8824.57,8824.57,8824.57,313000000
2008/5/9,10:13:00,8824.07,8824.07,8824.07,8824.07,540000000
2008/5/9,10:14:00,8823.77,8823.77,8823.77,8823.77,362000000
2008/5/9,10:15:00,8825.48,8825.48,8825.48,8825.48,336000000
2008/5/9,10:16:00,8828.03,8828.03,8828.03,8828.03,375000000
2008/5/9,10:17:00,8829.24,8829.24,8829.24,8829.24,290000000
2008/5/9,10:18:00,8829.04,8829.04,8829.04,8829.04,384000000
2008/5/9,10:19:00,8831.65,8831.65,8831.65,8831.65,266000000
2008/5/9,10:20:00,8831.22,8831.22,8831.22,8831.22,235000000
2008/5/9,10:21:00,8835.44,8835.44,8835.44,8835.44,329000000
2008/5/9,10:22:00,8834.59,8834.59,8834.59,8834.59,235000000
2008/5/9,10:23:00,8834.99,8834.99,8834.99,8834.99,296000000
2008/5/9,10:24:00,8834.84,8834.84,8834.84,8834.84,228000000
2008/5/9,10:25:00,8831.45,8831.45,8831.45,8831.45,263000000
2008/5/9,10:26:00,8825.54,8825.54,8825.54,8825.54,429000000
2008/5/9,10:27:00,8824.20,8824.20,8824.20,8824.20,361000000
2008/5/9,10:28:00,8825.18,8825.18,8825.18,8825.18,384000000
2008/5/9,10:29:00,8822.36,8822.36,8822.36,8822.36,359000000
2008/5/9,10:30:00,8817.63,8817.63,8817.63,8817.63,295000000
2008/5/9,10:31:00,8822.18,8822.18,8822.18,8822.18,337000000
2008/5/9,10:32:00,8822.21,8822.21,8822.21,8822.21,227000000
2008/5/9,10:33:00,8827.17,8827.17,8827.17,8827.17,326000000
2008/5/9,10:34:00,8827.69,8827.69,8827.69,8827.69,298000000
2008/5/9,10:35:00,8830.72,8830.72,8830.72,8830.72,250000000
2008/5/9,10:36:00,8836.88,8836.88,8836.88,8836.88,533000000
2008/5/9,10:37:00,8837.92,8837.92,8837.92,8837.92,273000000
2008/5/9,10:38:00,8839.67,8839.67,8839.67,8839.67,431000000
2008/5/9,10:39:00,8842.60,8842.60,8842.60,8842.60,321000000
2008/5/9,10:40:00,8841.59,8841.59,8841.59,8841.59,312000000
2008/5/9,10:41:00,8842.00,8842.00,8842.00,8842.00,404000000
2008/5/9,10:42:00,8840.59,8840.59,8840.59,8840.59,222000000
2008/5/9,10:43:00,8844.03,8844.03,8844.03,8844.03,362000000
2008/5/9,10:44:00,8843.00,8843.00,8843.00,8843.00,277000000
2008/5/9,10:45:00,8843.44,8843.44,8843.44,8843.44,293000000
2008/5/9,10:46:00,8841.97,8841.97,8841.97,8841.97,420000000
2008/5/9,10:47:00,8840.12,8840.12,8840.12,8840.12,266000000
2008/5/9,10:48:00,8840.90,8840.90,8840.90,8840.90,416000000
2008/5/9,10:49:00,8842.47,8842.47,8842.47,8842.47,328000000
2008/5/9,10:50:00,8843.21,8843.21,8843.21,8843.21,388000000
2008/5/9,10:51:00,8843.36,8843.36,8843.36,8843.36,483000000
2008/5/9,10:52:00,8842.69,8842.69,8842.69,8842.69,239000000
2008/5/9,10:53:00,8843.51,8843.51,8843.51,8843.51,304000000
2008/5/9,10:54:00,8843.46,8843.46,8843.46,8843.46,274000000
2008/5/9,10:55:00,8844.51,8844.51,8844.51,8844.51,265000000
2008/5/9,10:56:00,8844.85,8844.85,8844.85,8844.85,329000000
2008/5/9,10:57:00,8846.80,8846.80,8846.80,8846.80,216000000
2008/5/9,10:58:00,8848.17,8848.17,8848.17,8848.17,371000000
2008/5/9,10:59:00,8846.66,8846.66,8846.66,8846.66,285000000
2008/5/9,11:00:00,8846.64,8846.64,8846.64,8846.64,275000000
2008/5/9,11:01:00,8848.24,8848.24,8848.24,8848.24,332000000
2008/5/9,11:02:00,8846.69,8846.69,8846.69,8846.69,254000000
2008/5/9,11:03:00,8847.09,8847.09,8847.09,8847.09,321000000
2008/5/9,11:04:00,8846.22,8846.22,8846.22,8846.22,352000000
2008/5/9,11:05:00,8847.57,8847.57,8847.57,8847.57,243000000
2008/5/9,11:06:00,8844.68,8844.68,8844.68,8844.68,466000000
2008/5/9,11:07:00,8842.89,8842.89,8842.89,8842.89,287000000
2008/5/9,11:08:00,8841.80,8841.80,8841.80,8841.80,313000000
2008/5/9,11:09:00,8841.51,8841.51,8841.51,8841.51,225000000
2008/5/9,11:10:00,8843.58,8843.58,8843.58,8843.58,231000000
2008/5/9,11:11:00,8843.44,8843.44,8843.44,8843.44,311000000
2008/5/9,11:12:00,8843.04,8843.04,8843.04,8843.04,236000000
2008/5/9,11:13:00,8840.37,8840.37,8840.37,8840.37,315000000
2008/5/9,11:14:00,8838.71,8838.71,8838.71,8838.71,265000000
2008/5/9,11:15:00,8837.33,8837.33,8837.33,8837.33,363000000
2008/5/9,11:16:00,8837.12,8837.12,8837.12,8837.12,383000000
2008/5/9,11:17:00,8836.48,8836.48,8836.48,8836.48,261000000
2008/5/9,11:18:00,8833.96,8833.96,8833.96,8833.96,457000000
2008/5/9,11:19:00,8830.72,8830.72,8830.72,8830.72,437000000
2008/5/9,11:20:00,8831.11,8831.11,8831.11,8831.11,425000000
2008/5/9,11:21:00,8830.76,8830.76,8830.76,8830.76,450000000
2008/5/9,11:22:00,8832.20,8832.20,8832.20,8832.20,435000000
2008/5/9,11:23:00,8832.94,8832.94,8832.94,8832.94,409000000
2008/5/9,11:24:00,8832.34,8832.34,8832.34,8832.34,363000000
2008/5/9,11:25:00,8831.49,8831.49,8831.49,8831.49,313000000
2008/5/9,11:26:00,8828.13,8828.13,8828.13,8828.13,398000000
2008/5/9,11:27:00,8824.58,8824.58,8824.58,8824.58,409000000
2008/5/9,11:28:00,8823.09,8823.09,8823.09,8823.09,653000000
2008/5/9,11:29:00,8820.53,8820.53,8820.53,8820.53,396000000
2008/5/9,11:30:00,8821.83,8821.83,8821.83,8821.83,323000000
2008/5/9,11:31:00,8823.43,8823.43,8823.43,8823.43,433000000
2008/5/9,11:32:00,8821.78,8821.78,8821.78,8821.78,335000000
2008/5/9,11:33:00,8822.92,8822.92,8822.92,8822.92,328000000
2008/5/9,11:34:00,8820.82,8820.82,8820.82,8820.82,237000000
2008/5/9,11:35:00,8820.61,8820.61,8820.61,8820.61,258000000
2008/5/9,11:36:00,8823.22,8823.22,8823.22,8823.22,363000000
2008/5/9,11:37:00,8825.65,8825.65,8825.65,8825.65,237000000
2008/5/9,11:38:00,8829.68,8829.68,8829.68,8829.68,274000000
2008/5/9,11:39:00,8830.76,8830.76,8830.76,8830.76,308000000
2008/5/9,11:40:00,8832.20,8832.20,8832.20,8832.20,281000000
2008/5/9,11:41:00,8834.46,8834.46,8834.46,8834.46,304000000
2008/5/9,11:42:00,8833.28,8833.28,8833.28,8833.28,186000000
2008/5/9,11:43:00,8836.44,8836.44,8836.44,8836.44,304000000
2008/5/9,11:44:00,8836.27,8836.27,8836.27,8836.27,208000000
2008/5/9,11:45:00,8836.93,8836.93,8836.93,8836.93,227000000
2008/5/9,11:46:00,8837.11,8837.11,8837.11,8837.11,306000000
2008/5/9,11:47:00,8838.67,8838.67,8838.67,8838.67,230000000
2008/5/9,11:48:00,8837.68,8837.68,8837.68,8837.68,287000000
2008/5/9,11:49:00,8839.99,8839.99,8839.99,8839.99,212000000
2008/5/9,11:50:00,8840.03,8840.03,8840.03,8840.03,260000000
2008/5/9,11:51:00,8842.30,8842.30,8842.30,8842.30,273000000
2008/5/9,11:52:00,8842.90,8842.90,8842.90,8842.90,152000000
2008/5/9,11:53:00,8843.27,8843.27,8843.27,8843.27,304000000
2008/5/9,11:54:00,8844.05,8844.05,8844.05,8844.05,268000000
2008/5/9,11:55:00,8843.95,8843.95,8843.95,8843.95,261000000
2008/5/9,11:56:00,8842.42,8842.42,8842.42,8842.42,352000000
2008/5/9,11:57:00,8842.82,8842.82,8842.82,8842.82,272000000
2008/5/9,11:58:00,8841.52,8841.52,8841.52,8841.52,324000000
2008/5/9,11:59:00,8842.39,8842.39,8842.39,8842.39,279000000
2008/5/9,12:00:00,8840.02,8840.02,8840.02,8840.02,301000000
2008/5/9,12:01:00,8836.48,8836.48,8836.48,8836.48,493000000
2008/5/9,12:02:00,8836.15,8836.15,8836.15,8836.15,344000000
2008/5/9,12:03:00,8833.63,8833.63,8833.63,8833.63,365000000
2008/5/9,12:04:00,8833.87,8833.87,8833.87,8833.87,327000000
2008/5/9,12:05:00,8830.17,8830.17,8830.17,8830.17,374000000
2008/5/9,12:06:00,8831.09,8831.09,8831.09,8831.09,346000000
2008/5/9,12:07:00,8831.82,8831.82,8831.82,8831.82,253000000
2008/5/9,12:08:00,8833.71,8833.71,8833.71,8833.71,321000000
2008/5/9,12:09:00,8834.28,8834.28,8834.28,8834.28,220000000
2008/5/9,12:10:00,8835.08,8835.08,8835.08,8835.08,311000000
2008/5/9,12:11:00,8839.44,8839.44,8839.44,8839.44,340000000
2008/5/9,12:12:00,8839.03,8839.03,8839.03,8839.03,220000000
2008/5/9,12:13:00,8841.43,8841.43,8841.43,8841.43,263000000
2008/5/9,12:14:00,8844.56,8844.56,8844.56,8844.56,285000000
2008/5/9,12:15:00,8848.12,8848.12,8848.12,8848.12,422000000
2008/5/9,12:16:00,8851.78,8851.78,8851.78,8851.78,386000000
2008/5/9,12:17:00,8853.48,8853.48,8853.48,8853.48,283000000
2008/5/9,12:18:00,8857.36,8857.36,8857.36,8857.36,534000000
2008/5/9,12:19:00,8857.22,8857.22,8857.22,8857.22,321000000
2008/5/9,12:20:00,8858.87,8858.87,8858.87,8858.87,379000000
2008/5/9,12:21:00,8857.07,8857.07,8857.07,8857.07,465000000
2008/5/9,12:22:00,8857.81,8857.81,8857.81,8857.81,305000000
2008/5/9,12:23:00,8859.86,8859.86,8859.86,8859.86,369000000
2008/5/9,12:24:00,8860.75,8860.75,8860.75,8860.75,274000000
2008/5/9,12:25:00,8858.72,8858.72,8858.72,8858.72,300000000
2008/5/9,12:26:00,8859.28,8859.28,8859.28,8859.28,392000000
2008/5/9,12:27:00,8857.41,8857.41,8857.41,8857.41,236000000
2008/5/9,12:28:00,8856.89,8856.89,8856.89,8856.89,266000000
2008/5/9,12:29:00,8856.40,8856.40,8856.40,8856.40,246000000
2008/5/9,12:30:00,8855.46,8855.46,8855.46,8855.46,339000000
2008/5/9,12:31:00,8853.74,8853.74,8853.74,8853.74,375000000
2008/5/9,12:32:00,8853.80,8853.80,8853.80,8853.80,241000000
2008/5/9,12:33:00,8853.29,8853.29,8853.29,8853.29,336000000
2008/5/9,12:34:00,8850.21,8850.21,8850.21,8850.21,310000000
2008/5/9,12:35:00,8850.71,8850.71,8850.71,8850.71,371000000
2008/5/9,12:36:00,8851.53,8851.53,8851.53,8851.53,359000000
2008/5/9,12:37:00,8851.34,8851.34,8851.34,8851.34,255000000
2008/5/9,12:38:00,8854.75,8854.75,8854.75,8854.75,312000000
2008/5/9,12:39:00,8853.66,8853.66,8853.66,8853.66,231000000
2008/5/9,12:40:00,8852.45,8852.45,8852.45,8852.45,301000000
2008/5/9,12:41:00,8850.90,8850.90,8850.90,8850.90,412000000
2008/5/9,12:42:00,8851.91,8851.91,8851.91,8851.91,232000000
2008/5/9,12:43:00,8852.45,8852.45,8852.45,8852.45,309000000
2008/5/9,12:44:00,8850.47,8850.47,8850.47,8850.47,246000000
2008/5/9,12:45:00,8850.66,8850.66,8850.66,8850.66,276000000
2008/5/9,12:46:00,8846.80,8846.80,8846.80,8846.80,432000000
2008/5/9,12:47:00,8848.62,8848.62,8848.62,8848.62,236000000
2008/5/9,12:48:00,8845.58,8845.58,8845.58,8845.58,401000000
2008/5/9,12:49:00,8845.89,8845.89,8845.89,8845.89,358000000
2008/5/9,12:50:00,8845.85,8845.85,8845.85,8845.85,406000000
2008/5/9,12:51:00,8845.67,8845.67,8845.67,8845.67,558000000
2008/5/9,12:52:00,8844.75,8844.75,8844.75,8844.75,324000000
2008/5/9,12:53:00,8844.68,8844.68,8844.68,8844.68,400000000
2008/5/9,12:54:00,8845.01,8845.01,8845.01,8845.01,245000000
2008/5/9,12:55:00,8843.43,8843.43,8843.43,8843.43,310000000
2008/5/9,12:56:00,8843.33,8843.33,8843.33,8843.33,375000000
2008/5/9,12:57:00,8842.07,8842.07,8842.07,8842.07,330000000
2008/5/9,12:58:00,8841.36,8841.36,8841.36,8841.36,432000000
2008/5/9,12:59:00,8839.83,8839.83,8839.83,8839.83,381000000
2008/5/9,13:00:00,8840.21,8840.21,8840.21,8840.21,389000000
2008/5/9,13:01:00,8836.02,8836.02,8836.02,8836.02,648000000
2008/5/9,13:02:00,8831.39,8831.39,8831.39,8831.39,946000000
2008/5/9,13:03:00,8823.02,8823.02,8823.02,8823.02,743000000
2008/5/9,13:04:00,8815.50,8815.50,8815.50,8815.50,961000000
2008/5/9,13:05:00,8807.59,8807.59,8807.59,8807.59,1036000000
2008/5/9,13:06:00,8803.76,8803.76,8803.76,8803.76,887000000
2008/5/9,13:07:00,8802.49,8802.49,8802.49,8802.49,564000000
2008/5/9,13:08:00,8803.73,8803.73,8803.73,8803.73,729000000
2008/5/9,13:09:00,8804.41,8804.41,8804.41,8804.41,530000000
2008/5/9,13:10:00,8806.03,8806.03,8806.03,8806.03,472000000
2008/5/9,13:11:00,8811.62,8811.62,8811.62,8811.62,662000000
2008/5/9,13:12:00,8815.82,8815.82,8815.82,8815.82,433000000
2008/5/9,13:13:00,8821.16,8821.16,8821.16,8821.16,514000000
2008/5/9,13:14:00,8823.93,8823.93,8823.93,8823.93,432000000
2008/5/9,13:15:00,8827.07,8827.07,8827.07,8827.07,394000000
2008/5/9,13:16:00,8825.48,8825.48,8825.48,8825.48,517000000
2008/5/9,13:17:00,8826.92,8826.92,8826.92,8826.92,445000000
2008/5/9,13:18:00,8825.21,8825.21,8825.21,8825.21,850000000
2008/5/9,13:19:00,8825.37,8825.37,8825.37,8825.37,759000000
2008/5/9,13:20:00,8824.09,8824.09,8824.09,8824.09,530000000
2008/5/9,13:21:00,8818.19,8818.19,8818.19,8818.19,623000000
2008/5/9,13:22:00,8817.17,8817.17,8817.17,8817.17,494000000
2008/5/9,13:23:00,8814.98,8814.98,8814.98,8814.98,847000000
2008/5/9,13:24:00,8812.69,8812.69,8812.69,8812.69,745000000
2008/5/9,13:25:00,8809.22,8809.22,8809.22,8809.22,692000000
2008/5/9,13:26:00,8809.22,8809.22,8809.22,8809.22,0
2008/5/9,13:27:00,8809.22,8809.22,8809.22,8809.22,0
2008/5/9,13:28:00,8809.22,8809.22,8809.22,8809.22,0
2008/5/9,13:29:00,8809.22,8809.22,8809.22,8809.22,0
2008/5/9,13:30:00,8792.39,8792.39,8792.39,8792.39,3507032576
2008/5/12,09:01:00,8808.59,8808.59,8808.59,8808.59,3444000000
2008/5/12,09:02:00,8807.33,8807.33,8807.33,8807.33,804000000
2008/5/12,09:03:00,8816.78,8816.78,8816.78,8816.78,883000000
2008/5/12,09:04:00,8814.25,8814.25,8814.25,8814.25,908000000
2008/5/12,09:05:00,8809.86,8809.86,8809.86,8809.86,700000000
2008/5/12,09:06:00,8799.33,8799.33,8799.33,8799.33,987000000
2008/5/12,09:07:00,8790.44,8790.44,8790.44,8790.44,809000000
2008/5/12,09:08:00,8778.79,8778.79,8778.79,8778.79,980000000
2008/5/12,09:09:00,8763.37,8763.37,8763.37,8763.37,972000000
2008/5/12,09:10:00,8756.36,8756.36,8756.36,8756.36,765000000
2008/5/12,09:11:00,8756.74,8756.74,8756.74,8756.74,1051000000
2008/5/12,09:12:00,8761.95,8761.95,8761.95,8761.95,973000000
2008/5/12,09:13:00,8760.94,8760.94,8760.94,8760.94,845000000
2008/5/12,09:14:00,8768.01,8768.01,8768.01,8768.01,679000000
2008/5/12,09:15:00,8770.30,8770.30,8770.30,8770.30,572000000
2008/5/12,09:16:00,8776.23,8776.23,8776.23,8776.23,707000000
2008/5/12,09:17:00,8780.26,8780.26,8780.26,8780.26,507000000
2008/5/12,09:18:00,8785.28,8785.28,8785.28,8785.28,607000000
2008/5/12,09:19:00,8787.56,8787.56,8787.56,8787.56,556000000
2008/5/12,09:20:00,8785.72,8785.72,8785.72,8785.72,432000000
2008/5/12,09:21:00,8785.23,8785.23,8785.23,8785.23,590000000
2008/5/12,09:22:00,8783.10,8783.10,8783.10,8783.10,401000000
2008/5/12,09:23:00,8778.14,8778.14,8778.14,8778.14,634000000
2008/5/12,09:24:00,8776.27,8776.27,8776.27,8776.27,609000000
2008/5/12,09:25:00,8773.34,8773.34,8773.34,8773.34,467000000
2008/5/12,09:26:00,8772.80,8772.80,8772.80,8772.80,637000000
2008/5/12,09:27:00,8771.42,8771.42,8771.42,8771.42,394000000
2008/5/12,09:28:00,8768.97,8768.97,8768.97,8768.97,549000000
2008/5/12,09:29:00,8771.82,8771.82,8771.82,8771.82,486000000
2008/5/12,09:30:00,8773.03,8773.03,8773.03,8773.03,435000000
2008/5/12,09:31:00,8783.10,8783.10,8783.10,8783.10,700000000
2008/5/12,09:32:00,8788.07,8788.07,8788.07,8788.07,432000000
2008/5/12,09:33:00,8788.60,8788.60,8788.60,8788.60,652000000
2008/5/12,09:34:00,8790.45,8790.45,8790.45,8790.45,569000000
2008/5/12,09:35:00,8793.12,8793.12,8793.12,8793.12,507000000
2008/5/12,09:36:00,8801.21,8801.21,8801.21,8801.21,622000000
2008/5/12,09:37:00,8802.92,8802.92,8802.92,8802.92,467000000
2008/5/12,09:38:00,8803.98,8803.98,8803.98,8803.98,636000000
2008/5/12,09:39:00,8803.68,8803.68,8803.68,8803.68,469000000
2008/5/12,09:40:00,8802.64,8802.64,8802.64,8802.64,423000000
2008/5/12,09:41:00,8803.86,8803.86,8803.86,8803.86,528000000
2008/5/12,09:42:00,8804.23,8804.23,8804.23,8804.23,384000000
2008/5/12,09:43:00,8801.70,8801.70,8801.70,8801.70,450000000
2008/5/12,09:44:00,8800.25,8800.25,8800.25,8800.25,351000000
2008/5/12,09:45:00,8797.40,8797.40,8797.40,8797.40,378000000
2008/5/12,09:46:00,8794.18,8794.18,8794.18,8794.18,458000000
2008/5/12,09:47:00,8792.86,8792.86,8792.86,8792.86,262000000
2008/5/12,09:48:00,8790.09,8790.09,8790.09,8790.09,298000000
2008/5/12,09:49:00,8789.04,8789.04,8789.04,8789.04,374000000
2008/5/12,09:50:00,8785.45,8785.45,8785.45,8785.45,299000000
2008/5/12,09:51:00,8787.81,8787.81,8787.81,8787.81,407000000
2008/5/12,09:52:00,8784.33,8784.33,8784.33,8784.33,261000000
2008/5/12,09:53:00,8785.03,8785.03,8785.03,8785.03,317000000
2008/5/12,09:54:00,8783.28,8783.28,8783.28,8783.28,330000000
2008/5/12,09:55:00,8783.31,8783.31,8783.31,8783.31,301000000
2008/5/12,09:56:00,8782.38,8782.38,8782.38,8782.38,343000000
2008/5/12,09:57:00,8781.58,8781.58,8781.58,8781.58,241000000
2008/5/12,09:58:00,8785.09,8785.09,8785.09,8785.09,351000000
2008/5/12,09:59:00,8790.00,8790.00,8790.00,8790.00,409000000
2008/5/12,10:00:00,8792.26,8792.26,8792.26,8792.26,312000000
2008/5/12,10:01:00,8799.61,8799.61,8799.61,8799.61,454000000
2008/5/12,10:02:00,8798.55,8798.55,8798.55,8798.55,319000000
2008/5/12,10:03:00,8802.19,8802.19,8802.19,8802.19,443000000
2008/5/12,10:04:00,8803.65,8803.65,8803.65,8803.65,290000000
2008/5/12,10:05:00,8804.06,8804.06,8804.06,8804.06,300000000
2008/5/12,10:06:00,8804.72,8804.72,8804.72,8804.72,424000000
2008/5/12,10:07:00,8803.30,8803.30,8803.30,8803.30,320000000
2008/5/12,10:08:00,8802.68,8802.68,8802.68,8802.68,347000000
2008/5/12,10:09:00,8803.43,8803.43,8803.43,8803.43,313000000
2008/5/12,10:10:00,8803.50,8803.50,8803.50,8803.50,272000000
2008/5/12,10:11:00,8804.04,8804.04,8804.04,8804.04,375000000
2008/5/12,10:12:00,8806.15,8806.15,8806.15,8806.15,261000000
2008/5/12,10:13:00,8806.97,8806.97,8806.97,8806.97,360000000
2008/5/12,10:14:00,8808.48,8808.48,8808.48,8808.48,319000000
2008/5/12,10:15:00,8807.77,8807.77,8807.77,8807.77,305000000
2008/5/12,10:16:00,8807.13,8807.13,8807.13,8807.13,439000000
2008/5/12,10:17:00,8806.79,8806.79,8806.79,8806.79,262000000
2008/5/12,10:18:00,8808.04,8808.04,8808.04,8808.04,417000000
2008/5/12,10:19:00,8806.14,8806.14,8806.14,8806.14,337000000
2008/5/12,10:20:00,8806.07,8806.07,8806.07,8806.07,273000000
2008/5/12,10:21:00,8805.54,8805.54,8805.54,8805.54,376000000
2008/5/12,10:22:00,8806.04,8806.04,8806.04,8806.04,260000000
2008/5/12,10:23:00,8802.16,8802.16,8802.16,8802.16,410000000
2008/5/12,10:24:00,8801.24,8801.24,8801.24,8801.24,298000000
2008/5/12,10:25:00,8796.94,8796.94,8796.94,8796.94,321000000
2008/5/12,10:26:00,8793.68,8793.68,8793.68,8793.68,424000000
2008/5/12,10:27:00,8791.80,8791.80,8791.80,8791.80,535000000
2008/5/12,10:28:00,8793.34,8793.34,8793.34,8793.34,470000000
2008/5/12,10:29:00,8788.82,8788.82,8788.82,8788.82,400000000
2008/5/12,10:30:00,8788.13,8788.13,8788.13,8788.13,272000000
2008/5/12,10:31:00,8784.36,8784.36,8784.36,8784.36,394000000
2008/5/12,10:32:00,8785.50,8785.50,8785.50,8785.50,250000000
2008/5/12,10:33:00,8782.47,8782.47,8782.47,8782.47,348000000
2008/5/12,10:34:00,8782.34,8782.34,8782.34,8782.34,238000000
2008/5/12,10:35:00,8780.39,8780.39,8780.39,8780.39,273000000
2008/5/12,10:36:00,8778.39,8778.39,8778.39,8778.39,409000000
2008/5/12,10:37:00,8783.06,8783.06,8783.06,8783.06,269000000
2008/5/12,10:38:00,8780.07,8780.07,8780.07,8780.07,385000000
2008/5/12,10:39:00,8781.15,8781.15,8781.15,8781.15,237000000
2008/5/12,10:40:00,8779.99,8779.99,8779.99,8779.99,248000000
2008/5/12,10:41:00,8782.20,8782.20,8782.20,8782.20,324000000
2008/5/12,10:42:00,8780.81,8780.81,8780.81,8780.81,177000000
2008/5/12,10:43:00,8780.61,8780.61,8780.61,8780.61,241000000
2008/5/12,10:44:00,8782.03,8782.03,8782.03,8782.03,180000000
2008/5/12,10:45:00,8785.25,8785.25,8785.25,8785.25,235000000
2008/5/12,10:46:00,8786.15,8786.15,8786.15,8786.15,280000000
2008/5/12,10:47:00,8785.60,8785.60,8785.60,8785.60,195000000
2008/5/12,10:48:00,8785.37,8785.37,8785.37,8785.37,267000000
2008/5/12,10:49:00,8785.86,8785.86,8785.86,8785.86,184000000
2008/5/12,10:50:00,8783.52,8783.52,8783.52,8783.52,174000000
2008/5/12,10:51:00,8782.34,8782.34,8782.34,8782.34,310000000
2008/5/12,10:52:00,8782.09,8782.09,8782.09,8782.09,159000000
2008/5/12,10:53:00,8781.79,8781.79,8781.79,8781.79,260000000
2008/5/12,10:54:00,8780.63,8780.63,8780.63,8780.63,198000000
2008/5/12,10:55:00,8780.19,8780.19,8780.19,8780.19,234000000
2008/5/12,10:56:00,8780.41,8780.41,8780.41,8780.41,296000000
2008/5/12,10:57:00,8780.28,8780.28,8780.28,8780.28,270000000
2008/5/12,10:58:00,8778.23,8778.23,8778.23,8778.23,437000000
2008/5/12,10:59:00,8773.60,8773.60,8773.60,8773.60,361000000
2008/5/12,11:00:00,8770.43,8770.43,8770.43,8770.43,382000000
2008/5/12,11:01:00,8767.03,8767.03,8767.03,8767.03,492000000
2008/5/12,11:02:00,8765.26,8765.26,8765.26,8765.26,379000000
2008/5/12,11:03:00,8764.46,8764.46,8764.46,8764.46,466000000
2008/5/12,11:04:00,8765.83,8765.83,8765.83,8765.83,341000000
2008/5/12,11:05:00,8765.88,8765.88,8765.88,8765.88,310000000
2008/5/12,11:06:00,8766.92,8766.92,8766.92,8766.92,373000000
2008/5/12,11:07:00,8769.21,8769.21,8769.21,8769.21,254000000
2008/5/12,11:08:00,8768.56,8768.56,8768.56,8768.56,314000000
2008/5/12,11:09:00,8772.60,8772.60,8772.60,8772.60,252000000
2008/5/12,11:10:00,8772.23,8772.23,8772.23,8772.23,220000000
2008/5/12,11:11:00,8773.64,8773.64,8773.64,8773.64,264000000
2008/5/12,11:12:00,8773.65,8773.65,8773.65,8773.65,181000000
2008/5/12,11:13:00,8772.54,8772.54,8772.54,8772.54,275000000
2008/5/12,11:14:00,8771.66,8771.66,8771.66,8771.66,203000000
2008/5/12,11:15:00,8770.58,8770.58,8770.58,8770.58,224000000
2008/5/12,11:16:00,8769.68,8769.68,8769.68,8769.68,280000000
2008/5/12,11:17:00,8767.91,8767.91,8767.91,8767.91,255000000
2008/5/12,11:18:00,8766.42,8766.42,8766.42,8766.42,373000000
2008/5/12,11:19:00,8766.34,8766.34,8766.34,8766.34,287000000
2008/5/12,11:20:00,8763.34,8763.34,8763.34,8763.34,271000000
2008/5/12,11:21:00,8763.24,8763.24,8763.24,8763.24,358000000
2008/5/12,11:22:00,8761.58,8761.58,8761.58,8761.58,225000000
2008/5/12,11:23:00,8756.70,8756.70,8756.70,8756.70,369000000
2008/5/12,11:24:00,8756.90,8756.90,8756.90,8756.90,335000000
2008/5/12,11:25:00,8757.10,8757.10,8757.10,8757.10,328000000
2008/5/12,11:26:00,8754.27,8754.27,8754.27,8754.27,541000000
2008/5/12,11:27:00,8754.47,8754.47,8754.47,8754.47,375000000
2008/5/12,11:28:00,8757.98,8757.98,8757.98,8757.98,525000000
2008/5/12,11:29:00,8761.97,8761.97,8761.97,8761.97,431000000
2008/5/12,11:30:00,8764.97,8764.97,8764.97,8764.97,370000000
2008/5/12,11:31:00,8771.68,8771.68,8771.68,8771.68,484000000
2008/5/12,11:32:00,8775.50,8775.50,8775.50,8775.50,246000000
2008/5/12,11:33:00,8778.72,8778.72,8778.72,8778.72,430000000
2008/5/12,11:34:00,8780.97,8780.97,8780.97,8780.97,281000000
2008/5/12,11:35:00,8778.35,8778.35,8778.35,8778.35,269000000
2008/5/12,11:36:00,8781.33,8781.33,8781.33,8781.33,281000000
2008/5/12,11:37:00,8782.43,8782.43,8782.43,8782.43,175000000
2008/5/12,11:38:00,8780.66,8780.66,8780.66,8780.66,244000000
2008/5/12,11:39:00,8782.31,8782.31,8782.31,8782.31,184000000
2008/5/12,11:40:00,8783.82,8783.82,8783.82,8783.82,280000000
2008/5/12,11:41:00,8783.37,8783.37,8783.37,8783.37,338000000
2008/5/12,11:42:00,8788.40,8788.40,8788.40,8788.40,240000000
2008/5/12,11:43:00,8789.65,8789.65,8789.65,8789.65,324000000
2008/5/12,11:44:00,8789.03,8789.03,8789.03,8789.03,190000000
2008/5/12,11:45:00,8790.39,8790.39,8790.39,8790.39,280000000
2008/5/12,11:46:00,8787.61,8787.61,8787.61,8787.61,280000000
2008/5/12,11:47:00,8790.89,8790.89,8790.89,8790.89,212000000
2008/5/12,11:48:00,8792.74,8792.74,8792.74,8792.74,280000000
2008/5/12,11:49:00,8794.20,8794.20,8794.20,8794.20,202000000
2008/5/12,11:50:00,8795.69,8795.69,8795.69,8795.69,219000000
2008/5/12,11:51:00,8797.11,8797.11,8797.11,8797.11,319000000
2008/5/12,11:52:00,8796.99,8796.99,8796.99,8796.99,246000000
2008/5/12,11:53:00,8798.58,8798.58,8798.58,8798.58,267000000
2008/5/12,11:54:00,8798.00,8798.00,8798.00,8798.00,223000000
2008/5/12,11:55:00,8799.42,8799.42,8799.42,8799.42,227000000
2008/5/12,11:56:00,8799.05,8799.05,8799.05,8799.05,277000000
2008/5/12,11:57:00,8795.52,8795.52,8795.52,8795.52,195000000
2008/5/12,11:58:00,8797.07,8797.07,8797.07,8797.07,262000000
2008/5/12,11:59:00,8794.47,8794.47,8794.47,8794.47,173000000
2008/5/12,12:00:00,8792.41,8792.41,8792.41,8792.41,192000000
2008/5/12,12:01:00,8788.97,8788.97,8788.97,8788.97,249000000
2008/5/12,12:02:00,8789.62,8789.62,8789.62,8789.62,151000000
2008/5/12,12:03:00,8786.14,8786.14,8786.14,8786.14,409000000
2008/5/12,12:04:00,8782.14,8782.14,8782.14,8782.14,179000000
2008/5/12,12:05:00,8781.47,8781.47,8781.47,8781.47,236000000
2008/5/12,12:06:00,8782.30,8782.30,8782.30,8782.30,289000000
2008/5/12,12:07:00,8783.23,8783.23,8783.23,8783.23,210000000
2008/5/12,12:08:00,8788.11,8788.11,8788.11,8788.11,286000000
2008/5/12,12:09:00,8792.79,8792.79,8792.79,8792.79,239000000
2008/5/12,12:10:00,8790.67,8790.67,8790.67,8790.67,204000000
2008/5/12,12:11:00,8791.90,8791.90,8791.90,8791.90,201000000
2008/5/12,12:12:00,8794.30,8794.30,8794.30,8794.30,156000000
2008/5/12,12:13:00,8791.33,8791.33,8791.33,8791.33,202000000
2008/5/12,12:14:00,8792.69,8792.69,8792.69,8792.69,168000000
2008/5/12,12:15:00,8792.99,8792.99,8792.99,8792.99,183000000
2008/5/12,12:16:00,8791.49,8791.49,8791.49,8791.49,264000000
2008/5/12,12:17:00,8791.36,8791.36,8791.36,8791.36,190000000
2008/5/12,12:18:00,8790.28,8790.28,8790.28,8790.28,321000000
2008/5/12,12:19:00,8787.46,8787.46,8787.46,8787.46,233000000
2008/5/12,12:20:00,8787.62,8787.62,8787.62,8787.62,263000000
2008/5/12,12:21:00,8788.78,8788.78,8788.78,8788.78,241000000
2008/5/12,12:22:00,8786.65,8786.65,8786.65,8786.65,169000000
2008/5/12,12:23:00,8784.04,8784.04,8784.04,8784.04,240000000
2008/5/12,12:24:00,8784.75,8784.75,8784.75,8784.75,199000000
2008/5/12,12:25:00,8782.73,8782.73,8782.73,8782.73,222000000
2008/5/12,12:26:00,8781.18,8781.18,8781.18,8781.18,271000000
2008/5/12,12:27:00,8780.64,8780.64,8780.64,8780.64,187000000
2008/5/12,12:28:00,8782.42,8782.42,8782.42,8782.42,319000000
2008/5/12,12:29:00,8783.26,8783.26,8783.26,8783.26,240000000
2008/5/12,12:30:00,8782.01,8782.01,8782.01,8782.01,219000000
2008/5/12,12:31:00,8784.51,8784.51,8784.51,8784.51,272000000
2008/5/12,12:32:00,8783.59,8783.59,8783.59,8783.59,221000000
2008/5/12,12:33:00,8785.12,8785.12,8785.12,8785.12,269000000
2008/5/12,12:34:00,8785.44,8785.44,8785.44,8785.44,263000000
2008/5/12,12:35:00,8792.15,8792.15,8792.15,8792.15,330000000
2008/5/12,12:36:00,8798.97,8798.97,8798.97,8798.97,540000000
2008/5/12,12:37:00,8800.08,8800.08,8800.08,8800.08,327000000
2008/5/12,12:38:00,8810.30,8810.30,8810.30,8810.30,853000000
2008/5/12,12:39:00,8814.26,8814.26,8814.26,8814.26,484000000
2008/5/12,12:40:00,8815.95,8815.95,8815.95,8815.95,463000000
2008/5/12,12:41:00,8816.69,8816.69,8816.69,8816.69,466000000
2008/5/12,12:42:00,8815.76,8815.76,8815.76,8815.76,345000000
2008/5/12,12:43:00,8816.54,8816.54,8816.54,8816.54,354000000
2008/5/12,12:44:00,8817.50,8817.50,8817.50,8817.50,334000000
2008/5/12,12:45:00,8816.37,8816.37,8816.37,8816.37,290000000
2008/5/12,12:46:00,8812.50,8812.50,8812.50,8812.50,341000000
2008/5/12,12:47:00,8813.11,8813.11,8813.11,8813.11,204000000
2008/5/12,12:48:00,8816.83,8816.83,8816.83,8816.83,339000000
2008/5/12,12:49:00,8815.40,8815.40,8815.40,8815.40,317000000
2008/5/12,12:50:00,8816.87,8816.87,8816.87,8816.87,282000000
2008/5/12,12:51:00,8816.02,8816.02,8816.02,8816.02,313000000
2008/5/12,12:52:00,8815.24,8815.24,8815.24,8815.24,223000000
2008/5/12,12:53:00,8816.63,8816.63,8816.63,8816.63,309000000
2008/5/12,12:54:00,8817.11,8817.11,8817.11,8817.11,222000000
2008/5/12,12:55:00,8813.82,8813.82,8813.82,8813.82,250000000
2008/5/12,12:56:00,8812.77,8812.77,8812.77,8812.77,342000000
2008/5/12,12:57:00,8811.76,8811.76,8811.76,8811.76,202000000
2008/5/12,12:58:00,8808.74,8808.74,8808.74,8808.74,286000000
2008/5/12,12:59:00,8810.29,8810.29,8810.29,8810.29,276000000
2008/5/12,13:00:00,8811.10,8811.10,8811.10,8811.10,358000000
2008/5/12,13:01:00,8809.04,8809.04,8809.04,8809.04,306000000
2008/5/12,13:02:00,8810.13,8810.13,8810.13,8810.13,253000000
2008/5/12,13:03:00,8812.05,8812.05,8812.05,8812.05,328000000
2008/5/12,13:04:00,8813.76,8813.76,8813.76,8813.76,331000000
2008/5/12,13:05:00,8817.40,8817.40,8817.40,8817.40,386000000
2008/5/12,13:06:00,8818.69,8818.69,8818.69,8818.69,428000000
2008/5/12,13:07:00,8813.51,8813.51,8813.51,8813.51,352000000
2008/5/12,13:08:00,8815.18,8815.18,8815.18,8815.18,475000000
2008/5/12,13:09:00,8816.77,8816.77,8816.77,8816.77,387000000
2008/5/12,13:10:00,8819.53,8819.53,8819.53,8819.53,559000000
2008/5/12,13:11:00,8821.24,8821.24,8821.24,8821.24,519000000
2008/5/12,13:12:00,8821.83,8821.83,8821.83,8821.83,376000000
2008/5/12,13:13:00,8822.63,8822.63,8822.63,8822.63,479000000
2008/5/12,13:14:00,8820.28,8820.28,8820.28,8820.28,368000000
2008/5/12,13:15:00,8822.19,8822.19,8822.19,8822.19,372000000
2008/5/12,13:16:00,8824.86,8824.86,8824.86,8824.86,495000000
2008/5/12,13:17:00,8825.72,8825.72,8825.72,8825.72,476000000
2008/5/12,13:18:00,8831.86,8831.86,8831.86,8831.86,720000000
2008/5/12,13:19:00,8836.69,8836.69,8836.69,8836.69,681000000
2008/5/12,13:20:00,8837.26,8837.26,8837.26,8837.26,571000000
2008/5/12,13:21:00,8835.93,8835.93,8835.93,8835.93,685000000
2008/5/12,13:22:00,8838.62,8838.62,8838.62,8838.62,611000000
2008/5/12,13:23:00,8838.99,8838.99,8838.99,8838.99,902000000
2008/5/12,13:24:00,8838.92,8838.92,8838.92,8838.92,722000000
2008/5/12,13:25:00,8838.52,8838.52,8838.52,8838.52,640000000
2008/5/12,13:26:00,8838.52,8838.52,8838.52,8838.52,0
2008/5/12,13:27:00,8838.52,8838.52,8838.52,8838.52,0
2008/5/12,13:28:00,8838.52,8838.52,8838.52,8838.52,0
2008/5/12,13:29:00,8838.52,8838.52,8838.52,8838.52,0
2008/5/12,13:30:00,8830.05,8830.05,8830.05,8830.05,687032832
2008/5/13,09:01:00,8894.94,8894.94,8894.94,8894.94,4115000064
2008/5/13,09:02:00,8892.69,8892.69,8892.69,8892.69,993000000
2008/5/13,09:03:00,8888.53,8888.53,8888.53,8888.53,1262000000
2008/5/13,09:04:00,8885.92,8885.92,8885.92,8885.92,1140999936
2008/5/13,09:05:00,8882.84,8882.84,8882.84,8882.84,941000000
2008/5/13,09:06:00,8878.47,8878.47,8878.47,8878.47,1214000000
2008/5/13,09:07:00,8875.19,8875.19,8875.19,8875.19,759000000
2008/5/13,09:08:00,8874.51,8874.51,8874.51,8874.51,841000000
2008/5/13,09:09:00,8878.77,8878.77,8878.77,8878.77,939000000
2008/5/13,09:10:00,8881.73,8881.73,8881.73,8881.73,736000000
2008/5/13,09:11:00,8888.04,8888.04,8888.04,8888.04,896000000
2008/5/13,09:12:00,8890.01,8890.01,8890.01,8890.01,813000000
2008/5/13,09:13:00,8891.02,8891.02,8891.02,8891.02,1006000000
2008/5/13,09:14:00,8891.55,8891.55,8891.55,8891.55,959000000
2008/5/13,09:15:00,8887.71,8887.71,8887.71,8887.71,741000000
2008/5/13,09:16:00,8885.91,8885.91,8885.91,8885.91,965000000
2008/5/13,09:17:00,8883.67,8883.67,8883.67,8883.67,587000000
2008/5/13,09:18:00,8881.92,8881.92,8881.92,8881.92,669000000
2008/5/13,09:19:00,8874.95,8874.95,8874.95,8874.95,770000000
2008/5/13,09:20:00,8873.30,8873.30,8873.30,8873.30,621000000
2008/5/13,09:21:00,8870.18,8870.18,8870.18,8870.18,747000000
2008/5/13,09:22:00,8865.03,8865.03,8865.03,8865.03,601000000
2008/5/13,09:23:00,8862.71,8862.71,8862.71,8862.71,638000000
2008/5/13,09:24:00,8861.96,8861.96,8861.96,8861.96,549000000
2008/5/13,09:25:00,8860.55,8860.55,8860.55,8860.55,491000000
2008/5/13,09:26:00,8859.24,8859.24,8859.24,8859.24,614000000
2008/5/13,09:27:00,8859.80,8859.80,8859.80,8859.80,439000000
2008/5/13,09:28:00,8860.76,8860.76,8860.76,8860.76,620000000
2008/5/13,09:29:00,8863.31,8863.31,8863.31,8863.31,541000000
2008/5/13,09:30:00,8867.46,8867.46,8867.46,8867.46,534000000
2008/5/13,09:31:00,8873.40,8873.40,8873.40,8873.40,734000000
2008/5/13,09:32:00,8876.17,8876.17,8876.17,8876.17,540000000
2008/5/13,09:33:00,8880.36,8880.36,8880.36,8880.36,666000000
2008/5/13,09:34:00,8884.80,8884.80,8884.80,8884.80,615000000
2008/5/13,09:35:00,8887.56,8887.56,8887.56,8887.56,518000000
2008/5/13,09:36:00,8889.87,8889.87,8889.87,8889.87,668000000
2008/5/13,09:37:00,8888.38,8888.38,8888.38,8888.38,484000000
2008/5/13,09:38:00,8889.29,8889.29,8889.29,8889.29,562000000
2008/5/13,09:39:00,8888.12,8888.12,8888.12,8888.12,438000000
2008/5/13,09:40:00,8889.09,8889.09,8889.09,8889.09,417000000
2008/5/13,09:41:00,8889.02,8889.02,8889.02,8889.02,466000000
2008/5/13,09:42:00,8889.03,8889.03,8889.03,8889.03,448000000
2008/5/13,09:43:00,8887.86,8887.86,8887.86,8887.86,481000000
2008/5/13,09:44:00,8888.15,8888.15,8888.15,8888.15,440000000
2008/5/13,09:45:00,8890.18,8890.18,8890.18,8890.18,388000000
2008/5/13,09:46:00,8891.66,8891.66,8891.66,8891.66,613000000
2008/5/13,09:47:00,8894.94,8894.94,8894.94,8894.94,438000000
2008/5/13,09:48:00,8897.89,8897.89,8897.89,8897.89,722000000
2008/5/13,09:49:00,8898.97,8898.97,8898.97,8898.97,654000000
2008/5/13,09:50:00,8900.85,8900.85,8900.85,8900.85,542000000
2008/5/13,09:51:00,8901.58,8901.58,8901.58,8901.58,931000000
2008/5/13,09:52:00,8901.91,8901.91,8901.91,8901.91,546000000
2008/5/13,09:53:00,8903.35,8903.35,8903.35,8903.35,671000000
2008/5/13,09:54:00,8902.00,8902.00,8902.00,8902.00,480000000
2008/5/13,09:55:00,8901.68,8901.68,8901.68,8901.68,414000000
2008/5/13,09:56:00,8900.10,8900.10,8900.10,8900.10,547000000
2008/5/13,09:57:00,8898.09,8898.09,8898.09,8898.09,371000000
2008/5/13,09:58:00,8896.03,8896.03,8896.03,8896.03,459000000
2008/5/13,09:59:00,8891.98,8891.98,8891.98,8891.98,629000000
2008/5/13,10:00:00,8891.00,8891.00,8891.00,8891.00,460000000
2008/5/13,10:01:00,8890.39,8890.39,8890.39,8890.39,519000000
2008/5/13,10:02:00,8891.26,8891.26,8891.26,8891.26,354000000
2008/5/13,10:03:00,8896.67,8896.67,8896.67,8896.67,505000000
2008/5/13,10:04:00,8906.09,8906.09,8906.09,8906.09,576000000
2008/5/13,10:05:00,8907.94,8907.94,8907.94,8907.94,463000000
2008/5/13,10:06:00,8908.40,8908.40,8908.40,8908.40,533000000
2008/5/13,10:07:00,8910.26,8910.26,8910.26,8910.26,428000000
2008/5/13,10:08:00,8912.99,8912.99,8912.99,8912.99,678000000
2008/5/13,10:09:00,8913.31,8913.31,8913.31,8913.31,474000000
2008/5/13,10:10:00,8913.14,8913.14,8913.14,8913.14,346000000
2008/5/13,10:11:00,8915.63,8915.63,8915.63,8915.63,542000000
2008/5/13,10:12:00,8916.35,8916.35,8916.35,8916.35,492000000
2008/5/13,10:13:00,8915.32,8915.32,8915.32,8915.32,694000000
2008/5/13,10:14:00,8914.26,8914.26,8914.26,8914.26,382000000
2008/5/13,10:15:00,8912.31,8912.31,8912.31,8912.31,307000000
2008/5/13,10:16:00,8913.38,8913.38,8913.38,8913.38,440000000
2008/5/13,10:17:00,8911.91,8911.91,8911.91,8911.91,322000000
2008/5/13,10:18:00,8910.12,8910.12,8910.12,8910.12,468000000
2008/5/13,10:19:00,8908.97,8908.97,8908.97,8908.97,421000000
2008/5/13,10:20:00,8909.08,8909.08,8909.08,8909.08,331000000
2008/5/13,10:21:00,8909.20,8909.20,8909.20,8909.20,570000000
2008/5/13,10:22:00,8914.46,8914.46,8914.46,8914.46,433000000
2008/5/13,10:23:00,8914.46,8914.46,8914.46,8914.46,490000000
2008/5/13,10:24:00,8917.12,8917.12,8917.12,8917.12,333000000
2008/5/13,10:25:00,8919.28,8919.28,8919.28,8919.28,425000000
2008/5/13,10:26:00,8919.43,8919.43,8919.43,8919.43,584000000
2008/5/13,10:27:00,8922.36,8922.36,8922.36,8922.36,361000000
2008/5/13,10:28:00,8920.19,8920.19,8920.19,8920.19,494000000
2008/5/13,10:29:00,8922.94,8922.94,8922.94,8922.94,443000000
2008/5/13,10:30:00,8922.17,8922.17,8922.17,8922.17,342000000
2008/5/13,10:31:00,8921.63,8921.63,8921.63,8921.63,389000000
2008/5/13,10:32:00,8924.18,8924.18,8924.18,8924.18,271000000
2008/5/13,10:33:00,8921.57,8921.57,8921.57,8921.57,478000000
2008/5/13,10:34:00,8923.62,8923.62,8923.62,8923.62,350000000
2008/5/13,10:35:00,8922.74,8922.74,8922.74,8922.74,387000000
2008/5/13,10:36:00,8923.56,8923.56,8923.56,8923.56,501000000
2008/5/13,10:37:00,8927.64,8927.64,8927.64,8927.64,366000000
2008/5/13,10:38:00,8926.30,8926.30,8926.30,8926.30,563000000
2008/5/13,10:39:00,8926.19,8926.19,8926.19,8926.19,355000000
2008/5/13,10:40:00,8929.64,8929.64,8929.64,8929.64,368000000
2008/5/13,10:41:00,8931.34,8931.34,8931.34,8931.34,593000000
2008/5/13,10:42:00,8930.90,8930.90,8930.90,8930.90,372000000
2008/5/13,10:43:00,8932.22,8932.22,8932.22,8932.22,613000000
2008/5/13,10:44:00,8930.95,8930.95,8930.95,8930.95,451000000
2008/5/13,10:45:00,8934.42,8934.42,8934.42,8934.42,535000000
2008/5/13,10:46:00,8937.62,8937.62,8937.62,8937.62,743000000
2008/5/13,10:47:00,8938.19,8938.19,8938.19,8938.19,454000000
2008/5/13,10:48:00,8939.91,8939.91,8939.91,8939.91,692000000
2008/5/13,10:49:00,8941.61,8941.61,8941.61,8941.61,437000000
2008/5/13,10:50:00,8939.74,8939.74,8939.74,8939.74,398000000
2008/5/13,10:51:00,8939.70,8939.70,8939.70,8939.70,580000000
2008/5/13,10:52:00,8939.83,8939.83,8939.83,8939.83,353000000
2008/5/13,10:53:00,8937.44,8937.44,8937.44,8937.44,410000000
2008/5/13,10:54:00,8942.96,8942.96,8942.96,8942.96,465000000
2008/5/13,10:55:00,8945.64,8945.64,8945.64,8945.64,369000000
2008/5/13,10:56:00,8949.19,8949.19,8949.19,8949.19,697000000
2008/5/13,10:57:00,8950.73,8950.73,8950.73,8950.73,688000000
2008/5/13,10:58:00,8955.96,8955.96,8955.96,8955.96,696000000
2008/5/13,10:59:00,8957.78,8957.78,8957.78,8957.78,499000000
2008/5/13,11:00:00,8958.41,8958.41,8958.41,8958.41,626000000
2008/5/13,11:01:00,8959.96,8959.96,8959.96,8959.96,702000000
2008/5/13,11:02:00,8959.96,8959.96,8959.96,8959.96,454000000
2008/5/13,11:03:00,8963.08,8963.08,8963.08,8963.08,729000000
2008/5/13,11:04:00,8965.63,8965.63,8965.63,8965.63,575000000
2008/5/13,11:05:00,8971.06,8971.06,8971.06,8971.06,676000000
2008/5/13,11:06:00,8972.62,8972.62,8972.62,8972.62,838000000
2008/5/13,11:07:00,8976.00,8976.00,8976.00,8976.00,497000000
2008/5/13,11:08:00,8973.07,8973.07,8973.07,8973.07,638000000
2008/5/13,11:09:00,8967.22,8967.22,8967.22,8967.22,449000000
2008/5/13,11:10:00,8965.79,8965.79,8965.79,8965.79,527000000
2008/5/13,11:11:00,8960.67,8960.67,8960.67,8960.67,736000000
2008/5/13,11:12:00,8959.30,8959.30,8959.30,8959.30,431000000
2008/5/13,11:13:00,8956.16,8956.16,8956.16,8956.16,551000000
2008/5/13,11:14:00,8954.55,8954.55,8954.55,8954.55,395000000
2008/5/13,11:15:00,8950.74,8950.74,8950.74,8950.74,355000000
2008/5/13,11:16:00,8949.17,8949.17,8949.17,8949.17,590000000
2008/5/13,11:17:00,8949.57,8949.57,8949.57,8949.57,276000000
2008/5/13,11:18:00,8957.45,8957.45,8957.45,8957.45,665000000
2008/5/13,11:19:00,8956.10,8956.10,8956.10,8956.10,396000000
2008/5/13,11:20:00,8959.11,8959.11,8959.11,8959.11,307000000
2008/5/13,11:21:00,8957.39,8957.39,8957.39,8957.39,404000000
2008/5/13,11:22:00,8958.63,8958.63,8958.63,8958.63,267000000
2008/5/13,11:23:00,8957.48,8957.48,8957.48,8957.48,466000000
2008/5/13,11:24:00,8960.19,8960.19,8960.19,8960.19,317000000
2008/5/13,11:25:00,8956.83,8956.83,8956.83,8956.83,243000000
2008/5/13,11:26:00,8955.96,8955.96,8955.96,8955.96,340000000
2008/5/13,11:27:00,8955.33,8955.33,8955.33,8955.33,284000000
2008/5/13,11:28:00,8952.16,8952.16,8952.16,8952.16,595000000
2008/5/13,11:29:00,8949.13,8949.13,8949.13,8949.13,515000000
2008/5/13,11:30:00,8947.23,8947.23,8947.23,8947.23,292000000
2008/5/13,11:31:00,8945.98,8945.98,8945.98,8945.98,422000000
2008/5/13,11:32:00,8948.25,8948.25,8948.25,8948.25,295000000
2008/5/13,11:33:00,8946.20,8946.20,8946.20,8946.20,369000000
2008/5/13,11:34:00,8945.93,8945.93,8945.93,8945.93,292000000
2008/5/13,11:35:00,8944.56,8944.56,8944.56,8944.56,240000000
2008/5/13,11:36:00,8944.68,8944.68,8944.68,8944.68,342000000
2008/5/13,11:37:00,8943.97,8943.97,8943.97,8943.97,229000000
2008/5/13,11:38:00,8947.13,8947.13,8947.13,8947.13,315000000
2008/5/13,11:39:00,8950.31,8950.31,8950.31,8950.31,369000000
2008/5/13,11:40:00,8960.18,8960.18,8960.18,8960.18,466000000
2008/5/13,11:41:00,8963.30,8963.30,8963.30,8963.30,591000000
2008/5/13,11:42:00,8965.57,8965.57,8965.57,8965.57,291000000
2008/5/13,11:43:00,8965.94,8965.94,8965.94,8965.94,345000000
2008/5/13,11:44:00,8964.34,8964.34,8964.34,8964.34,310000000
2008/5/13,11:45:00,8962.46,8962.46,8962.46,8962.46,253000000
2008/5/13,11:46:00,8962.35,8962.35,8962.35,8962.35,321000000
2008/5/13,11:47:00,8961.60,8961.60,8961.60,8961.60,212000000
2008/5/13,11:48:00,8961.17,8961.17,8961.17,8961.17,265000000
2008/5/13,11:49:00,8959.22,8959.22,8959.22,8959.22,202000000
2008/5/13,11:50:00,8960.60,8960.60,8960.60,8960.60,266000000
2008/5/13,11:51:00,8959.78,8959.78,8959.78,8959.78,339000000
2008/5/13,11:52:00,8958.90,8958.90,8958.90,8958.90,231000000
2008/5/13,11:53:00,8959.83,8959.83,8959.83,8959.83,326000000
2008/5/13,11:54:00,8958.87,8958.87,8958.87,8958.87,246000000
2008/5/13,11:55:00,8961.29,8961.29,8961.29,8961.29,291000000
2008/5/13,11:56:00,8960.54,8960.54,8960.54,8960.54,282000000
2008/5/13,11:57:00,8962.31,8962.31,8962.31,8962.31,243000000
2008/5/13,11:58:00,8965.13,8965.13,8965.13,8965.13,327000000
2008/5/13,11:59:00,8962.27,8962.27,8962.27,8962.27,222000000
2008/5/13,12:00:00,8961.71,8961.71,8961.71,8961.71,242000000
2008/5/13,12:01:00,8968.29,8968.29,8968.29,8968.29,457000000
2008/5/13,12:02:00,8968.80,8968.80,8968.80,8968.80,322000000
2008/5/13,12:03:00,8968.30,8968.30,8968.30,8968.30,393000000
2008/5/13,12:04:00,8966.62,8966.62,8966.62,8966.62,273000000
2008/5/13,12:05:00,8968.89,8968.89,8968.89,8968.89,272000000
2008/5/13,12:06:00,8966.62,8966.62,8966.62,8966.62,332000000
2008/5/13,12:07:00,8965.02,8965.02,8965.02,8965.02,267000000
2008/5/13,12:08:00,8966.21,8966.21,8966.21,8966.21,385000000
2008/5/13,12:09:00,8964.40,8964.40,8964.40,8964.40,299000000
2008/5/13,12:10:00,8963.05,8963.05,8963.05,8963.05,285000000
2008/5/13,12:11:00,8963.23,8963.23,8963.23,8963.23,485000000
2008/5/13,12:12:00,8968.04,8968.04,8968.04,8968.04,343000000
2008/5/13,12:13:00,8969.66,8969.66,8969.66,8969.66,509000000
2008/5/13,12:14:00,8969.86,8969.86,8969.86,8969.86,274000000
2008/5/13,12:15:00,8968.34,8968.34,8968.34,8968.34,277000000
2008/5/13,12:16:00,8968.41,8968.41,8968.41,8968.41,410000000
2008/5/13,12:17:00,8969.36,8969.36,8969.36,8969.36,264000000
2008/5/13,12:18:00,8968.24,8968.24,8968.24,8968.24,300000000
2008/5/13,12:19:00,8967.36,8967.36,8967.36,8967.36,224000000
2008/5/13,12:20:00,8965.43,8965.43,8965.43,8965.43,294000000
2008/5/13,12:21:00,8965.72,8965.72,8965.72,8965.72,306000000
2008/5/13,12:22:00,8965.50,8965.50,8965.50,8965.50,257000000
2008/5/13,12:23:00,8963.18,8963.18,8963.18,8963.18,309000000
2008/5/13,12:24:00,8961.13,8961.13,8961.13,8961.13,262000000
2008/5/13,12:25:00,8960.17,8960.17,8960.17,8960.17,319000000
2008/5/13,12:26:00,8959.36,8959.36,8959.36,8959.36,335000000
2008/5/13,12:27:00,8959.37,8959.37,8959.37,8959.37,250000000
2008/5/13,12:28:00,8964.08,8964.08,8964.08,8964.08,344000000
2008/5/13,12:29:00,8966.79,8966.79,8966.79,8966.79,379000000
2008/5/13,12:30:00,8967.15,8967.15,8967.15,8967.15,375000000
2008/5/13,12:31:00,8970.95,8970.95,8970.95,8970.95,463000000
2008/5/13,12:32:00,8974.79,8974.79,8974.79,8974.79,491000000
2008/5/13,12:33:00,8978.32,8978.32,8978.32,8978.32,718000000
2008/5/13,12:34:00,8976.16,8976.16,8976.16,8976.16,349000000
2008/5/13,12:35:00,8974.37,8974.37,8974.37,8974.37,334000000
2008/5/13,12:36:00,8972.49,8972.49,8972.49,8972.49,508000000
2008/5/13,12:37:00,8969.78,8969.78,8969.78,8969.78,348000000
2008/5/13,12:38:00,8968.82,8968.82,8968.82,8968.82,429000000
2008/5/13,12:39:00,8968.44,8968.44,8968.44,8968.44,273000000
2008/5/13,12:40:00,8968.36,8968.36,8968.36,8968.36,282000000
2008/5/13,12:41:00,8966.39,8966.39,8966.39,8966.39,358000000
2008/5/13,12:42:00,8965.62,8965.62,8965.62,8965.62,241000000
2008/5/13,12:43:00,8964.35,8964.35,8964.35,8964.35,478000000
2008/5/13,12:44:00,8964.82,8964.82,8964.82,8964.82,299000000
2008/5/13,12:45:00,8964.09,8964.09,8964.09,8964.09,336000000
2008/5/13,12:46:00,8964.43,8964.43,8964.43,8964.43,419000000
2008/5/13,12:47:00,8963.30,8963.30,8963.30,8963.30,353000000
2008/5/13,12:48:00,8965.83,8965.83,8965.83,8965.83,485000000
2008/5/13,12:49:00,8967.01,8967.01,8967.01,8967.01,395000000
2008/5/13,12:50:00,8969.18,8969.18,8969.18,8969.18,357000000
2008/5/13,12:51:00,8970.99,8970.99,8970.99,8970.99,479000000
2008/5/13,12:52:00,8973.24,8973.24,8973.24,8973.24,360000000
2008/5/13,12:53:00,8973.77,8973.77,8973.77,8973.77,664000000
2008/5/13,12:54:00,8972.43,8972.43,8972.43,8972.43,384000000
2008/5/13,12:55:00,8974.98,8974.98,8974.98,8974.98,455000000
2008/5/13,12:56:00,8975.04,8975.04,8975.04,8975.04,493000000
2008/5/13,12:57:00,8974.77,8974.77,8974.77,8974.77,409000000
2008/5/13,12:58:00,8975.84,8975.84,8975.84,8975.84,577000000
2008/5/13,12:59:00,8973.47,8973.47,8973.47,8973.47,529000000
2008/5/13,13:00:00,8972.55,8972.55,8972.55,8972.55,378000000
2008/5/13,13:01:00,8972.74,8972.74,8972.74,8972.74,449000000
2008/5/13,13:02:00,8970.38,8970.38,8970.38,8970.38,300000000
2008/5/13,13:03:00,8971.80,8971.80,8971.80,8971.80,367000000
2008/5/13,13:04:00,8971.51,8971.51,8971.51,8971.51,322000000
2008/5/13,13:05:00,8976.43,8976.43,8976.43,8976.43,507000000
2008/5/13,13:06:00,8980.90,8980.90,8980.90,8980.90,630000000
2008/5/13,13:07:00,8982.90,8982.90,8982.90,8982.90,461000000
2008/5/13,13:08:00,8983.88,8983.88,8983.88,8983.88,489000000
2008/5/13,13:09:00,8985.21,8985.21,8985.21,8985.21,563000000
2008/5/13,13:10:00,8987.10,8987.10,8987.10,8987.10,610000000
2008/5/13,13:11:00,8988.66,8988.66,8988.66,8988.66,755000000
2008/5/13,13:12:00,8988.03,8988.03,8988.03,8988.03,608000000
2008/5/13,13:13:00,8986.61,8986.61,8986.61,8986.61,707000000
2008/5/13,13:14:00,8986.29,8986.29,8986.29,8986.29,545000000
2008/5/13,13:15:00,8986.73,8986.73,8986.73,8986.73,548000000
2008/5/13,13:16:00,8989.20,8989.20,8989.20,8989.20,632000000
2008/5/13,13:17:00,8991.45,8991.45,8991.45,8991.45,593000000
2008/5/13,13:18:00,8992.29,8992.29,8992.29,8992.29,681000000
2008/5/13,13:19:00,8993.54,8993.54,8993.54,8993.54,630000000
2008/5/13,13:20:00,8993.88,8993.88,8993.88,8993.88,621000000
2008/5/13,13:21:00,8995.35,8995.35,8995.35,8995.35,853000000
2008/5/13,13:22:00,8994.92,8994.92,8994.92,8994.92,710000000
2008/5/13,13:23:00,8990.43,8990.43,8990.43,8990.43,711000000
2008/5/13,13:24:00,8989.11,8989.11,8989.11,8989.11,759000000
2008/5/13,13:25:00,8985.11,8985.11,8985.11,8985.11,863000000
2008/5/13,13:26:00,8985.11,8985.11,8985.11,8985.11,0
2008/5/13,13:27:00,8985.11,8985.11,8985.11,8985.11,0
2008/5/13,13:28:00,8985.11,8985.11,8985.11,8985.11,0
2008/5/13,13:29:00,8985.11,8985.11,8985.11,8985.11,0
2008/5/13,13:30:00,8989.53,8989.53,8989.53,8989.53,1789032448
2008/5/14,09:01:00,9038.85,9038.85,9038.85,9038.85,595032576
2008/5/14,09:02:00,9024.25,9024.25,9024.25,9024.25,1256999936
2008/5/14,09:03:00,9024.05,9024.05,9024.05,9024.05,1602000000
2008/5/14,09:04:00,9019.61,9019.61,9019.61,9019.61,1252000000
2008/5/14,09:05:00,9021.72,9021.72,9021.72,9021.72,1098000000
2008/5/14,09:06:00,9024.50,9024.50,9024.50,9024.50,1399000064
2008/5/14,09:07:00,9026.48,9026.48,9026.48,9026.48,1071000000
2008/5/14,09:08:00,9029.83,9029.83,9029.83,9029.83,1356999936
2008/5/14,09:09:00,9035.06,9035.06,9035.06,9035.06,1124000000
2008/5/14,09:10:00,9039.57,9039.57,9039.57,9039.57,1079000064
2008/5/14,09:11:00,9044.46,9044.46,9044.46,9044.46,1472000000
2008/5/14,09:12:00,9043.54,9043.54,9043.54,9043.54,973000000
2008/5/14,09:13:00,9043.54,9043.54,9043.54,9043.54,1228000000
2008/5/14,09:14:00,9042.35,9042.35,9042.35,9042.35,1147000064
2008/5/14,09:15:00,9039.43,9039.43,9039.43,9039.43,787000000
2008/5/14,09:16:00,9034.11,9034.11,9034.11,9034.11,1086000000
2008/5/14,09:17:00,9031.42,9031.42,9031.42,9031.42,788000000
2008/5/14,09:18:00,9028.76,9028.76,9028.76,9028.76,906000000
2008/5/14,09:19:00,9027.03,9027.03,9027.03,9027.03,780000000
2008/5/14,09:20:00,9026.79,9026.79,9026.79,9026.79,586000000
2008/5/14,09:21:00,9024.92,9024.92,9024.92,9024.92,835000000
2008/5/14,09:22:00,9021.81,9021.81,9021.81,9021.81,658000000
2008/5/14,09:23:00,9021.10,9021.10,9021.10,9021.10,840000000
2008/5/14,09:24:00,9023.70,9023.70,9023.70,9023.70,779000000
2008/5/14,09:25:00,9024.19,9024.19,9024.19,9024.19,730000000
2008/5/14,09:26:00,9023.47,9023.47,9023.47,9023.47,923000000
2008/5/14,09:27:00,9022.46,9022.46,9022.46,9022.46,726000000
2008/5/14,09:28:00,9021.13,9021.13,9021.13,9021.13,803000000
2008/5/14,09:29:00,9018.58,9018.58,9018.58,9018.58,742000000
2008/5/14,09:30:00,9017.92,9017.92,9017.92,9017.92,593000000
2008/5/14,09:31:00,9016.35,9016.35,9016.35,9016.35,807000000
2008/5/14,09:32:00,9018.19,9018.19,9018.19,9018.19,574000000
2008/5/14,09:33:00,9017.27,9017.27,9017.27,9017.27,789000000
2008/5/14,09:34:00,9020.15,9020.15,9020.15,9020.15,850000000
2008/5/14,09:35:00,9024.38,9024.38,9024.38,9024.38,576000000
2008/5/14,09:36:00,9028.57,9028.57,9028.57,9028.57,829000000
2008/5/14,09:37:00,9032.68,9032.68,9032.68,9032.68,677000000
2008/5/14,09:38:00,9039.28,9039.28,9039.28,9039.28,891000000
2008/5/14,09:39:00,9040.98,9040.98,9040.98,9040.98,782000000
2008/5/14,09:40:00,9044.61,9044.61,9044.61,9044.61,779000000
2008/5/14,09:41:00,9051.04,9051.04,9051.04,9051.04,1115000064
2008/5/14,09:42:00,9051.19,9051.19,9051.19,9051.19,749000000
2008/5/14,09:43:00,9054.82,9054.82,9054.82,9054.82,1388999936
2008/5/14,09:44:00,9055.40,9055.40,9055.40,9055.40,749000000
2008/5/14,09:45:00,9056.80,9056.80,9056.80,9056.80,546000000
2008/5/14,09:46:00,9055.51,9055.51,9055.51,9055.51,702000000
2008/5/14,09:47:00,9054.47,9054.47,9054.47,9054.47,478000000
2008/5/14,09:48:00,9055.28,9055.28,9055.28,9055.28,702000000
2008/5/14,09:49:00,9053.14,9053.14,9053.14,9053.14,621000000
2008/5/14,09:50:00,9051.95,9051.95,9051.95,9051.95,540000000
2008/5/14,09:51:00,9048.66,9048.66,9048.66,9048.66,655000000
2008/5/14,09:52:00,9047.88,9047.88,9047.88,9047.88,511000000
2008/5/14,09:53:00,9045.56,9045.56,9045.56,9045.56,517000000
2008/5/14,09:54:00,9044.62,9044.62,9044.62,9044.62,506000000
2008/5/14,09:55:00,9046.31,9046.31,9046.31,9046.31,488000000
2008/5/14,09:56:00,9047.78,9047.78,9047.78,9047.78,637000000
2008/5/14,09:57:00,9046.23,9046.23,9046.23,9046.23,403000000
2008/5/14,09:58:00,9047.89,9047.89,9047.89,9047.89,526000000
2008/5/14,09:59:00,9048.04,9048.04,9048.04,9048.04,405000000
2008/5/14,10:00:00,9047.23,9047.23,9047.23,9047.23,433000000
2008/5/14,10:01:00,9045.94,9045.94,9045.94,9045.94,529000000
2008/5/14,10:02:00,9046.25,9046.25,9046.25,9046.25,427000000
2008/5/14,10:03:00,9044.85,9044.85,9044.85,9044.85,627000000
2008/5/14,10:04:00,9042.66,9042.66,9042.66,9042.66,566000000
2008/5/14,10:05:00,9043.60,9043.60,9043.60,9043.60,461000000
2008/5/14,10:06:00,9041.61,9041.61,9041.61,9041.61,561000000
2008/5/14,10:07:00,9039.93,9039.93,9039.93,9039.93,398000000
2008/5/14,10:08:00,9039.49,9039.49,9039.49,9039.49,441000000
2008/5/14,10:09:00,9039.52,9039.52,9039.52,9039.52,519000000
2008/5/14,10:10:00,9037.24,9037.24,9037.24,9037.24,418000000
2008/5/14,10:11:00,9034.21,9034.21,9034.21,9034.21,583000000
2008/5/14,10:12:00,9033.96,9033.96,9033.96,9033.96,559000000
2008/5/14,10:13:00,9032.10,9032.10,9032.10,9032.10,627000000
2008/5/14,10:14:00,9030.03,9030.03,9030.03,9030.03,496000000
2008/5/14,10:15:00,9028.99,9028.99,9028.99,9028.99,449000000
2008/5/14,10:16:00,9028.07,9028.07,9028.07,9028.07,596000000
2008/5/14,10:17:00,9027.20,9027.20,9027.20,9027.20,356000000
2008/5/14,10:18:00,9027.03,9027.03,9027.03,9027.03,443000000
2008/5/14,10:19:00,9023.25,9023.25,9023.25,9023.25,339000000
2008/5/14,10:20:00,9023.47,9023.47,9023.47,9023.47,374000000
2008/5/14,10:21:00,9024.47,9024.47,9024.47,9024.47,634000000
2008/5/14,10:22:00,9025.89,9025.89,9025.89,9025.89,375000000
2008/5/14,10:23:00,9027.40,9027.40,9027.40,9027.40,448000000
2008/5/14,10:24:00,9027.51,9027.51,9027.51,9027.51,342000000
2008/5/14,10:25:00,9028.12,9028.12,9028.12,9028.12,312000000
2008/5/14,10:26:00,9027.85,9027.85,9027.85,9027.85,495000000
2008/5/14,10:27:00,9027.25,9027.25,9027.25,9027.25,437000000
2008/5/14,10:28:00,9025.75,9025.75,9025.75,9025.75,440000000
2008/5/14,10:29:00,9027.39,9027.39,9027.39,9027.39,331000000
2008/5/14,10:30:00,9025.44,9025.44,9025.44,9025.44,324000000
2008/5/14,10:31:00,9026.72,9026.72,9026.72,9026.72,416000000
2008/5/14,10:32:00,9025.01,9025.01,9025.01,9025.01,296000000
2008/5/14,10:33:00,9024.85,9024.85,9024.85,9024.85,492000000
2008/5/14,10:34:00,9024.21,9024.21,9024.21,9024.21,306000000
2008/5/14,10:35:00,9023.90,9023.90,9023.90,9023.90,309000000
2008/5/14,10:36:00,9023.26,9023.26,9023.26,9023.26,450000000
2008/5/14,10:37:00,9024.19,9024.19,9024.19,9024.19,366000000
2008/5/14,10:38:00,9022.41,9022.41,9022.41,9022.41,501000000
2008/5/14,10:39:00,9021.67,9021.67,9021.67,9021.67,335000000
2008/5/14,10:40:00,9021.92,9021.92,9021.92,9021.92,319000000
2008/5/14,10:41:00,9023.03,9023.03,9023.03,9023.03,429000000
2008/5/14,10:42:00,9022.10,9022.10,9022.10,9022.10,272000000
2008/5/14,10:43:00,9025.71,9025.71,9025.71,9025.71,620000000
2008/5/14,10:44:00,9025.66,9025.66,9025.66,9025.66,307000000
2008/5/14,10:45:00,9024.19,9024.19,9024.19,9024.19,481000000
2008/5/14,10:46:00,9027.14,9027.14,9027.14,9027.14,454000000
2008/5/14,10:47:00,9026.97,9026.97,9026.97,9026.97,359000000
2008/5/14,10:48:00,9028.01,9028.01,9028.01,9028.01,423000000
2008/5/14,10:49:00,9026.96,9026.96,9026.96,9026.96,401000000
2008/5/14,10:50:00,9029.60,9029.60,9029.60,9029.60,515000000
2008/5/14,10:51:00,9032.01,9032.01,9032.01,9032.01,602000000
2008/5/14,10:52:00,9032.10,9032.10,9032.10,9032.10,480000000
2008/5/14,10:53:00,9034.94,9034.94,9034.94,9034.94,702000000
2008/5/14,10:54:00,9035.10,9035.10,9035.10,9035.10,349000000
2008/5/14,10:55:00,9033.53,9033.53,9033.53,9033.53,351000000
2008/5/14,10:56:00,9033.60,9033.60,9033.60,9033.60,454000000
2008/5/14,10:57:00,9032.01,9032.01,9032.01,9032.01,326000000
2008/5/14,10:58:00,9031.04,9031.04,9031.04,9031.04,455000000
2008/5/14,10:59:00,9031.42,9031.42,9031.42,9031.42,334000000
2008/5/14,11:00:00,9029.45,9029.45,9029.45,9029.45,295000000
2008/5/14,11:01:00,9030.16,9030.16,9030.16,9030.16,414000000
2008/5/14,11:02:00,9031.31,9031.31,9031.31,9031.31,339000000
2008/5/14,11:03:00,9029.38,9029.38,9029.38,9029.38,394000000
2008/5/14,11:04:00,9030.75,9030.75,9030.75,9030.75,323000000
2008/5/14,11:05:00,9030.33,9030.33,9030.33,9030.33,324000000
2008/5/14,11:06:00,9030.75,9030.75,9030.75,9030.75,359000000
2008/5/14,11:07:00,9030.28,9030.28,9030.28,9030.28,291000000
2008/5/14,11:08:00,9028.74,9028.74,9028.74,9028.74,543000000
2008/5/14,11:09:00,9025.34,9025.34,9025.34,9025.34,395000000
2008/5/14,11:10:00,9020.78,9020.78,9020.78,9020.78,604000000
2008/5/14,11:11:00,9016.22,9016.22,9016.22,9016.22,640000000
2008/5/14,11:12:00,9007.64,9007.64,9007.64,9007.64,704000000
2008/5/14,11:13:00,9005.75,9005.75,9005.75,9005.75,842000000
2008/5/14,11:14:00,9001.83,9001.83,9001.83,9001.83,542000000
2008/5/14,11:15:00,9001.17,9001.17,9001.17,9001.17,404000000
2008/5/14,11:16:00,8998.40,8998.40,8998.40,8998.40,563000000
2008/5/14,11:17:00,8998.39,8998.39,8998.39,8998.39,462000000
2008/5/14,11:18:00,8996.96,8996.96,8996.96,8996.96,526000000
2008/5/14,11:19:00,8998.29,8998.29,8998.29,8998.29,407000000
2008/5/14,11:20:00,8996.25,8996.25,8996.25,8996.25,353000000
2008/5/14,11:21:00,8996.35,8996.35,8996.35,8996.35,404000000
2008/5/14,11:22:00,8998.34,8998.34,8998.34,8998.34,378000000
2008/5/14,11:23:00,8997.94,8997.94,8997.94,8997.94,394000000
2008/5/14,11:24:00,8999.86,8999.86,8999.86,8999.86,314000000
2008/5/14,11:25:00,8999.80,8999.80,8999.80,8999.80,402000000
2008/5/14,11:26:00,9001.24,9001.24,9001.24,9001.24,397000000
2008/5/14,11:27:00,9001.88,9001.88,9001.88,9001.88,274000000
2008/5/14,11:28:00,9003.46,9003.46,9003.46,9003.46,319000000
2008/5/14,11:29:00,9005.05,9005.05,9005.05,9005.05,270000000
2008/5/14,11:30:00,9007.48,9007.48,9007.48,9007.48,278000000
2008/5/14,11:31:00,9009.75,9009.75,9009.75,9009.75,311000000
2008/5/14,11:32:00,9010.59,9010.59,9010.59,9010.59,242000000
2008/5/14,11:33:00,9009.62,9009.62,9009.62,9009.62,305000000
2008/5/14,11:34:00,9010.96,9010.96,9010.96,9010.96,251000000
2008/5/14,11:35:00,9009.77,9009.77,9009.77,9009.77,262000000
2008/5/14,11:36:00,9006.52,9006.52,9006.52,9006.52,362000000
2008/5/14,11:37:00,9006.70,9006.70,9006.70,9006.70,210000000
2008/5/14,11:38:00,9005.41,9005.41,9005.41,9005.41,331000000
2008/5/14,11:39:00,9005.89,9005.89,9005.89,9005.89,230000000
2008/5/14,11:40:00,9005.06,9005.06,9005.06,9005.06,216000000
2008/5/14,11:41:00,9005.81,9005.81,9005.81,9005.81,275000000
2008/5/14,11:42:00,9006.30,9006.30,9006.30,9006.30,215000000
2008/5/14,11:43:00,9005.39,9005.39,9005.39,9005.39,369000000
2008/5/14,11:44:00,9006.06,9006.06,9006.06,9006.06,315000000
2008/5/14,11:45:00,9005.60,9005.60,9005.60,9005.60,269000000
2008/5/14,11:46:00,9006.55,9006.55,9006.55,9006.55,302000000
2008/5/14,11:47:00,9005.77,9005.77,9005.77,9005.77,187000000
2008/5/14,11:48:00,9005.35,9005.35,9005.35,9005.35,262000000
2008/5/14,11:49:00,9005.48,9005.48,9005.48,9005.48,303000000
2008/5/14,11:50:00,9006.07,9006.07,9006.07,9006.07,226000000
2008/5/14,11:51:00,9007.08,9007.08,9007.08,9007.08,284000000
2008/5/14,11:52:00,9004.93,9004.93,9004.93,9004.93,166000000
2008/5/14,11:53:00,9005.93,9005.93,9005.93,9005.93,266000000
2008/5/14,11:54:00,9003.62,9003.62,9003.62,9003.62,215000000
2008/5/14,11:55:00,8999.99,8999.99,8999.99,8999.99,231000000
2008/5/14,11:56:00,9001.08,9001.08,9001.08,9001.08,288000000
2008/5/14,11:57:00,8998.85,8998.85,8998.85,8998.85,208000000
2008/5/14,11:58:00,9000.48,9000.48,9000.48,9000.48,283000000
2008/5/14,11:59:00,8998.41,8998.41,8998.41,8998.41,271000000
2008/5/14,12:00:00,9000.42,9000.42,9000.42,9000.42,231000000
2008/5/14,12:01:00,8998.71,8998.71,8998.71,8998.71,214000000
2008/5/14,12:02:00,8998.16,8998.16,8998.16,8998.16,174000000
2008/5/14,12:03:00,8997.03,8997.03,8997.03,8997.03,302000000
2008/5/14,12:04:00,8995.82,8995.82,8995.82,8995.82,233000000
2008/5/14,12:05:00,8996.32,8996.32,8996.32,8996.32,234000000
2008/5/14,12:06:00,8994.17,8994.17,8994.17,8994.17,414000000
2008/5/14,12:07:00,8996.64,8996.64,8996.64,8996.64,502000000
2008/5/14,12:08:00,8997.57,8997.57,8997.57,8997.57,325000000
2008/5/14,12:09:00,8998.90,8998.90,8998.90,8998.90,252000000
2008/5/14,12:10:00,9000.15,9000.15,9000.15,9000.15,326000000
2008/5/14,12:11:00,9003.63,9003.63,9003.63,9003.63,341000000
2008/5/14,12:12:00,9005.23,9005.23,9005.23,9005.23,228000000
2008/5/14,12:13:00,9009.30,9009.30,9009.30,9009.30,313000000
2008/5/14,12:14:00,9007.90,9007.90,9007.90,9007.90,259000000
2008/5/14,12:15:00,9009.68,9009.68,9009.68,9009.68,268000000
2008/5/14,12:16:00,9011.87,9011.87,9011.87,9011.87,297000000
2008/5/14,12:17:00,9013.23,9013.23,9013.23,9013.23,182000000
2008/5/14,12:18:00,9012.53,9012.53,9012.53,9012.53,326000000
2008/5/14,12:19:00,9014.66,9014.66,9014.66,9014.66,201000000
2008/5/14,12:20:00,9014.85,9014.85,9014.85,9014.85,292000000
2008/5/14,12:21:00,9014.46,9014.46,9014.46,9014.46,345000000
2008/5/14,12:22:00,9009.98,9009.98,9009.98,9009.98,296000000
2008/5/14,12:23:00,9010.13,9010.13,9010.13,9010.13,368000000
2008/5/14,12:24:00,9009.29,9009.29,9009.29,9009.29,342000000
2008/5/14,12:25:00,9010.15,9010.15,9010.15,9010.15,303000000
2008/5/14,12:26:00,9010.99,9010.99,9010.99,9010.99,785000000
2008/5/14,12:27:00,9013.13,9013.13,9013.13,9013.13,322000000
2008/5/14,12:28:00,9012.58,9012.58,9012.58,9012.58,420000000
2008/5/14,12:29:00,9013.61,9013.61,9013.61,9013.61,253000000
2008/5/14,12:30:00,9012.93,9012.93,9012.93,9012.93,254000000
2008/5/14,12:31:00,9014.55,9014.55,9014.55,9014.55,330000000
2008/5/14,12:32:00,9014.58,9014.58,9014.58,9014.58,203000000
2008/5/14,12:33:00,9014.59,9014.59,9014.59,9014.59,298000000
2008/5/14,12:34:00,9014.08,9014.08,9014.08,9014.08,220000000
2008/5/14,12:35:00,9015.67,9015.67,9015.67,9015.67,223000000
2008/5/14,12:36:00,9013.88,9013.88,9013.88,9013.88,288000000
2008/5/14,12:37:00,9013.25,9013.25,9013.25,9013.25,236000000
2008/5/14,12:38:00,9014.70,9014.70,9014.70,9014.70,625000000
2008/5/14,12:39:00,9015.76,9015.76,9015.76,9015.76,314000000
2008/5/14,12:40:00,9016.05,9016.05,9016.05,9016.05,373000000
2008/5/14,12:41:00,9015.81,9015.81,9015.81,9015.81,396000000
2008/5/14,12:42:00,9015.46,9015.46,9015.46,9015.46,282000000
2008/5/14,12:43:00,9013.37,9013.37,9013.37,9013.37,484000000
2008/5/14,12:44:00,9013.45,9013.45,9013.45,9013.45,283000000
2008/5/14,12:45:00,9010.53,9010.53,9010.53,9010.53,319000000
2008/5/14,12:46:00,9009.63,9009.63,9009.63,9009.63,474000000
2008/5/14,12:47:00,9011.00,9011.00,9011.00,9011.00,284000000
2008/5/14,12:48:00,9006.68,9006.68,9006.68,9006.68,438000000
2008/5/14,12:49:00,9010.29,9010.29,9010.29,9010.29,491000000
2008/5/14,12:50:00,9009.63,9009.63,9009.63,9009.63,524000000
2008/5/14,12:51:00,9013.05,9013.05,9013.05,9013.05,458000000
2008/5/14,12:52:00,9014.20,9014.20,9014.20,9014.20,349000000
2008/5/14,12:53:00,9017.85,9017.85,9017.85,9017.85,459000000
2008/5/14,12:54:00,9019.44,9019.44,9019.44,9019.44,378000000
2008/5/14,12:55:00,9022.04,9022.04,9022.04,9022.04,407000000
2008/5/14,12:56:00,9024.12,9024.12,9024.12,9024.12,501000000
2008/5/14,12:57:00,9027.06,9027.06,9027.06,9027.06,370000000
2008/5/14,12:58:00,9023.84,9023.84,9023.84,9023.84,351000000
2008/5/14,12:59:00,9024.64,9024.64,9024.64,9024.64,279000000
2008/5/14,13:00:00,9023.39,9023.39,9023.39,9023.39,303000000
2008/5/14,13:01:00,9022.47,9022.47,9022.47,9022.47,517000000
2008/5/14,13:02:00,9023.18,9023.18,9023.18,9023.18,405000000
2008/5/14,13:03:00,9025.16,9025.16,9025.16,9025.16,602000000
2008/5/14,13:04:00,9025.70,9025.70,9025.70,9025.70,408000000
2008/5/14,13:05:00,9026.50,9026.50,9026.50,9026.50,428000000
2008/5/14,13:06:00,9030.13,9030.13,9030.13,9030.13,448000000
2008/5/14,13:07:00,9028.40,9028.40,9028.40,9028.40,381000000
2008/5/14,13:08:00,9032.46,9032.46,9032.46,9032.46,491000000
2008/5/14,13:09:00,9032.44,9032.44,9032.44,9032.44,504000000
2008/5/14,13:10:00,9031.05,9031.05,9031.05,9031.05,500000000
2008/5/14,13:11:00,9033.28,9033.28,9033.28,9033.28,694000000
2008/5/14,13:12:00,9032.82,9032.82,9032.82,9032.82,491000000
2008/5/14,13:13:00,9031.84,9031.84,9031.84,9031.84,662000000
2008/5/14,13:14:00,9030.19,9030.19,9030.19,9030.19,582000000
2008/5/14,13:15:00,9028.42,9028.42,9028.42,9028.42,612000000
2008/5/14,13:16:00,9027.82,9027.82,9027.82,9027.82,537000000
2008/5/14,13:17:00,9027.24,9027.24,9027.24,9027.24,465000000
2008/5/14,13:18:00,9028.65,9028.65,9028.65,9028.65,653000000
2008/5/14,13:19:00,9025.93,9025.93,9025.93,9025.93,574000000
2008/5/14,13:20:00,9026.71,9026.71,9026.71,9026.71,732000000
2008/5/14,13:21:00,9028.36,9028.36,9028.36,9028.36,751000000
2008/5/14,13:22:00,9029.93,9029.93,9029.93,9029.93,651000000
2008/5/14,13:23:00,9029.42,9029.42,9029.42,9029.42,1019000000
2008/5/14,13:24:00,9027.58,9027.58,9027.58,9027.58,798000000
2008/5/14,13:25:00,9028.30,9028.30,9028.30,9028.30,919000000
2008/5/14,13:26:00,9028.30,9028.30,9028.30,9028.30,0
2008/5/14,13:27:00,9028.30,9028.30,9028.30,9028.30,0
2008/5/14,13:28:00,9028.30,9028.30,9028.30,9028.30,0
2008/5/14,13:29:00,9028.30,9028.30,9028.30,9028.30,0
2008/5/14,13:30:00,9018.42,9018.42,9018.42,9018.42,2233032704
2008/5/15,09:01:00,9093.21,9093.21,9093.21,9093.21,797032448
2008/5/15,09:02:00,9096.00,9096.00,9096.00,9096.00,1404999936
2008/5/15,09:03:00,9096.41,9096.41,9096.41,9096.41,1680999936
2008/5/15,09:04:00,9098.03,9098.03,9098.03,9098.03,1507000064
2008/5/15,09:05:00,9097.96,9097.96,9097.96,9097.96,1207000064
2008/5/15,09:06:00,9093.40,9093.40,9093.40,9093.40,1428999936
2008/5/15,09:07:00,9092.46,9092.46,9092.46,9092.46,1076000000
2008/5/15,09:08:00,9087.95,9087.95,9087.95,9087.95,1116000000
2008/5/15,09:09:00,9091.01,9091.01,9091.01,9091.01,1023000000
2008/5/15,09:10:00,9094.59,9094.59,9094.59,9094.59,885000000
2008/5/15,09:11:00,9099.62,9099.62,9099.62,9099.62,1520000000
2008/5/15,09:12:00,9101.63,9101.63,9101.63,9101.63,1106000000
2008/5/15,09:13:00,9101.92,9101.92,9101.92,9101.92,1356999936
2008/5/15,09:14:00,9103.32,9103.32,9103.32,9103.32,1263000064
2008/5/15,09:15:00,9103.70,9103.70,9103.70,9103.70,823000000
2008/5/15,09:16:00,9105.03,9105.03,9105.03,9105.03,1251000064
2008/5/15,09:17:00,9103.27,9103.27,9103.27,9103.27,771000000
2008/5/15,09:18:00,9103.50,9103.50,9103.50,9103.50,1115000064
2008/5/15,09:19:00,9105.88,9105.88,9105.88,9105.88,1147000064
2008/5/15,09:20:00,9111.80,9111.80,9111.80,9111.80,1032000000
2008/5/15,09:21:00,9117.61,9117.61,9117.61,9117.61,1411000064
2008/5/15,09:22:00,9121.61,9121.61,9121.61,9121.61,938000000
2008/5/15,09:23:00,9121.48,9121.48,9121.48,9121.48,1178000000
2008/5/15,09:24:00,9120.06,9120.06,9120.06,9120.06,1040000000
2008/5/15,09:25:00,9119.66,9119.66,9119.66,9119.66,798000000
2008/5/15,09:26:00,9118.49,9118.49,9118.49,9118.49,1031000000
2008/5/15,09:27:00,9116.13,9116.13,9116.13,9116.13,741000000
2008/5/15,09:28:00,9114.36,9114.36,9114.36,9114.36,885000000
2008/5/15,09:29:00,9112.17,9112.17,9112.17,9112.17,970000000
2008/5/15,09:30:00,9112.14,9112.14,9112.14,9112.14,821000000
2008/5/15,09:31:00,9112.14,9112.14,9112.14,9112.14,1130000000
2008/5/15,09:32:00,9112.57,9112.57,9112.57,9112.57,866000000
2008/5/15,09:33:00,9114.88,9114.88,9114.88,9114.88,1046000000
2008/5/15,09:34:00,9119.73,9119.73,9119.73,9119.73,1279000064
2008/5/15,09:35:00,9122.45,9122.45,9122.45,9122.45,939000000
2008/5/15,09:36:00,9122.29,9122.29,9122.29,9122.29,1491000064
2008/5/15,09:37:00,9123.65,9123.65,9123.65,9123.65,720000000
2008/5/15,09:38:00,9122.46,9122.46,9122.46,9122.46,833000000
2008/5/15,09:39:00,9119.59,9119.59,9119.59,9119.59,746000000
2008/5/15,09:40:00,9117.84,9117.84,9117.84,9117.84,621000000
2008/5/15,09:41:00,9114.85,9114.85,9114.85,9114.85,898000000
2008/5/15,09:42:00,9113.18,9113.18,9113.18,9113.18,550000000
2008/5/15,09:43:00,9111.34,9111.34,9111.34,9111.34,860000000
2008/5/15,09:44:00,9112.97,9112.97,9112.97,9112.97,652000000
2008/5/15,09:45:00,9110.35,9110.35,9110.35,9110.35,564000000
2008/5/15,09:46:00,9112.80,9112.80,9112.80,9112.80,877000000
2008/5/15,09:47:00,9111.33,9111.33,9111.33,9111.33,666000000
2008/5/15,09:48:00,9112.46,9112.46,9112.46,9112.46,635000000
2008/5/15,09:49:00,9113.93,9113.93,9113.93,9113.93,681000000
2008/5/15,09:50:00,9114.29,9114.29,9114.29,9114.29,568000000
2008/5/15,09:51:00,9115.68,9115.68,9115.68,9115.68,678000000
2008/5/15,09:52:00,9117.57,9117.57,9117.57,9117.57,506000000
2008/5/15,09:53:00,9119.26,9119.26,9119.26,9119.26,658000000
2008/5/15,09:54:00,9118.12,9118.12,9118.12,9118.12,558000000
2008/5/15,09:55:00,9116.55,9116.55,9116.55,9116.55,512000000
2008/5/15,09:56:00,9119.44,9119.44,9119.44,9119.44,754000000
2008/5/15,09:57:00,9118.58,9118.58,9118.58,9118.58,485000000
2008/5/15,09:58:00,9121.28,9121.28,9121.28,9121.28,587000000
2008/5/15,09:59:00,9122.20,9122.20,9122.20,9122.20,633000000
2008/5/15,10:00:00,9121.36,9121.36,9121.36,9121.36,502000000
2008/5/15,10:01:00,9120.19,9120.19,9120.19,9120.19,726000000
2008/5/15,10:02:00,9118.79,9118.79,9118.79,9118.79,482000000
2008/5/15,10:03:00,9119.10,9119.10,9119.10,9119.10,549000000
2008/5/15,10:04:00,9115.31,9115.31,9115.31,9115.31,519000000
2008/5/15,10:05:00,9114.41,9114.41,9114.41,9114.41,551000000
2008/5/15,10:06:00,9110.68,9110.68,9110.68,9110.68,582000000
2008/5/15,10:07:00,9109.83,9109.83,9109.83,9109.83,538000000
2008/5/15,10:08:00,9105.76,9105.76,9105.76,9105.76,562000000
2008/5/15,10:09:00,9105.88,9105.88,9105.88,9105.88,489000000
2008/5/15,10:10:00,9101.75,9101.75,9101.75,9101.75,579000000
2008/5/15,10:11:00,9097.59,9097.59,9097.59,9097.59,764000000
2008/5/15,10:12:00,9095.96,9095.96,9095.96,9095.96,494000000
2008/5/15,10:13:00,9094.61,9094.61,9094.61,9094.61,771000000
2008/5/15,10:14:00,9095.16,9095.16,9095.16,9095.16,561000000
2008/5/15,10:15:00,9095.30,9095.30,9095.30,9095.30,478000000
2008/5/15,10:16:00,9097.34,9097.34,9097.34,9097.34,544000000
2008/5/15,10:17:00,9096.58,9096.58,9096.58,9096.58,404000000
2008/5/15,10:18:00,9095.04,9095.04,9095.04,9095.04,517000000
2008/5/15,10:19:00,9095.23,9095.23,9095.23,9095.23,424000000
2008/5/15,10:20:00,9095.44,9095.44,9095.44,9095.44,410000000
2008/5/15,10:21:00,9096.13,9096.13,9096.13,9096.13,431000000
2008/5/15,10:22:00,9098.13,9098.13,9098.13,9098.13,289000000
2008/5/15,10:23:00,9097.89,9097.89,9097.89,9097.89,485000000
2008/5/15,10:24:00,9099.26,9099.26,9099.26,9099.26,426000000
2008/5/15,10:25:00,9102.22,9102.22,9102.22,9102.22,410000000
2008/5/15,10:26:00,9104.50,9104.50,9104.50,9104.50,701000000
2008/5/15,10:27:00,9103.98,9103.98,9103.98,9103.98,447000000
2008/5/15,10:28:00,9104.27,9104.27,9104.27,9104.27,552000000
2008/5/15,10:29:00,9105.97,9105.97,9105.97,9105.97,441000000
2008/5/15,10:30:00,9106.67,9106.67,9106.67,9106.67,368000000
2008/5/15,10:31:00,9107.82,9107.82,9107.82,9107.82,483000000
2008/5/15,10:32:00,9109.27,9109.27,9109.27,9109.27,376000000
2008/5/15,10:33:00,9109.21,9109.21,9109.21,9109.21,422000000
2008/5/15,10:34:00,9109.06,9109.06,9109.06,9109.06,444000000
2008/5/15,10:35:00,9114.29,9114.29,9114.29,9114.29,465000000
2008/5/15,10:36:00,9113.77,9113.77,9113.77,9113.77,470000000
2008/5/15,10:37:00,9114.06,9114.06,9114.06,9114.06,467000000
2008/5/15,10:38:00,9113.93,9113.93,9113.93,9113.93,661000000
2008/5/15,10:39:00,9112.18,9112.18,9112.18,9112.18,368000000
2008/5/15,10:40:00,9109.04,9109.04,9109.04,9109.04,405000000
2008/5/15,10:41:00,9110.80,9110.80,9110.80,9110.80,428000000
2008/5/15,10:42:00,9110.06,9110.06,9110.06,9110.06,343000000
2008/5/15,10:43:00,9108.93,9108.93,9108.93,9108.93,418000000
2008/5/15,10:44:00,9109.39,9109.39,9109.39,9109.39,365000000
2008/5/15,10:45:00,9108.81,9108.81,9108.81,9108.81,334000000
2008/5/15,10:46:00,9107.70,9107.70,9107.70,9107.70,445000000
2008/5/15,10:47:00,9106.91,9106.91,9106.91,9106.91,327000000
2008/5/15,10:48:00,9106.58,9106.58,9106.58,9106.58,497000000
2008/5/15,10:49:00,9106.39,9106.39,9106.39,9106.39,410000000
2008/5/15,10:50:00,9104.44,9104.44,9104.44,9104.44,441000000
2008/5/15,10:51:00,9104.51,9104.51,9104.51,9104.51,498000000
2008/5/15,10:52:00,9105.64,9105.64,9105.64,9105.64,310000000
2008/5/15,10:53:00,9105.13,9105.13,9105.13,9105.13,487000000
2008/5/15,10:54:00,9104.90,9104.90,9104.90,9104.90,380000000
2008/5/15,10:55:00,9102.84,9102.84,9102.84,9102.84,361000000
2008/5/15,10:56:00,9103.87,9103.87,9103.87,9103.87,380000000
2008/5/15,10:57:00,9105.42,9105.42,9105.42,9105.42,418000000
2008/5/15,10:58:00,9109.69,9109.69,9109.69,9109.69,550000000
2008/5/15,10:59:00,9108.50,9108.50,9108.50,9108.50,439000000
2008/5/15,11:00:00,9111.35,9111.35,9111.35,9111.35,362000000
2008/5/15,11:01:00,9112.54,9112.54,9112.54,9112.54,595000000
2008/5/15,11:02:00,9113.25,9113.25,9113.25,9113.25,384000000
2008/5/15,11:03:00,9115.56,9115.56,9115.56,9115.56,595000000
2008/5/15,11:04:00,9115.56,9115.56,9115.56,9115.56,383000000
2008/5/15,11:05:00,9112.69,9112.69,9112.69,9112.69,377000000
2008/5/15,11:06:00,9113.72,9113.72,9113.72,9113.72,370000000
2008/5/15,11:07:00,9111.73,9111.73,9111.73,9111.73,309000000
2008/5/15,11:08:00,9113.23,9113.23,9113.23,9113.23,391000000
2008/5/15,11:09:00,9110.43,9110.43,9110.43,9110.43,309000000
2008/5/15,11:10:00,9110.71,9110.71,9110.71,9110.71,298000000
2008/5/15,11:11:00,9112.39,9112.39,9112.39,9112.39,438000000
2008/5/15,11:12:00,9111.89,9111.89,9111.89,9111.89,297000000
2008/5/15,11:13:00,9113.28,9113.28,9113.28,9113.28,695000000
2008/5/15,11:14:00,9113.54,9113.54,9113.54,9113.54,515000000
2008/5/15,11:15:00,9113.58,9113.58,9113.58,9113.58,568000000
2008/5/15,11:16:00,9110.94,9110.94,9110.94,9110.94,697000000
2008/5/15,11:17:00,9110.82,9110.82,9110.82,9110.82,417000000
2008/5/15,11:18:00,9109.72,9109.72,9109.72,9109.72,447000000
2008/5/15,11:19:00,9107.75,9107.75,9107.75,9107.75,327000000
2008/5/15,11:20:00,9107.47,9107.47,9107.47,9107.47,351000000
2008/5/15,11:21:00,9108.48,9108.48,9108.48,9108.48,421000000
2008/5/15,11:22:00,9106.62,9106.62,9106.62,9106.62,279000000
2008/5/15,11:23:00,9106.12,9106.12,9106.12,9106.12,485000000
2008/5/15,11:24:00,9109.45,9109.45,9109.45,9109.45,428000000
2008/5/15,11:25:00,9108.14,9108.14,9108.14,9108.14,345000000
2008/5/15,11:26:00,9108.17,9108.17,9108.17,9108.17,476000000
2008/5/15,11:27:00,9105.74,9105.74,9105.74,9105.74,313000000
2008/5/15,11:28:00,9108.53,9108.53,9108.53,9108.53,391000000
2008/5/15,11:29:00,9108.36,9108.36,9108.36,9108.36,309000000
2008/5/15,11:30:00,9107.69,9107.69,9107.69,9107.69,305000000
2008/5/15,11:31:00,9106.40,9106.40,9106.40,9106.40,343000000
2008/5/15,11:32:00,9105.50,9105.50,9105.50,9105.50,322000000
2008/5/15,11:33:00,9107.10,9107.10,9107.10,9107.10,397000000
2008/5/15,11:34:00,9105.84,9105.84,9105.84,9105.84,298000000
2008/5/15,11:35:00,9108.16,9108.16,9108.16,9108.16,332000000
2008/5/15,11:36:00,9105.38,9105.38,9105.38,9105.38,391000000
2008/5/15,11:37:00,9106.39,9106.39,9106.39,9106.39,291000000
2008/5/15,11:38:00,9106.70,9106.70,9106.70,9106.70,360000000
2008/5/15,11:39:00,9107.38,9107.38,9107.38,9107.38,246000000
2008/5/15,11:40:00,9107.83,9107.83,9107.83,9107.83,282000000
2008/5/15,11:41:00,9106.27,9106.27,9106.27,9106.27,312000000
2008/5/15,11:42:00,9106.91,9106.91,9106.91,9106.91,290000000
2008/5/15,11:43:00,9105.80,9105.80,9105.80,9105.80,392000000
2008/5/15,11:44:00,9103.69,9103.69,9103.69,9103.69,268000000
2008/5/15,11:45:00,9105.24,9105.24,9105.24,9105.24,287000000
2008/5/15,11:46:00,9109.90,9109.90,9109.90,9109.90,537000000
2008/5/15,11:47:00,9111.30,9111.30,9111.30,9111.30,419000000
2008/5/15,11:48:00,9117.51,9117.51,9117.51,9117.51,709000000
2008/5/15,11:49:00,9122.17,9122.17,9122.17,9122.17,523000000
2008/5/15,11:50:00,9122.94,9122.94,9122.94,9122.94,772000000
2008/5/15,11:51:00,9129.71,9129.71,9129.71,9129.71,1072000000
2008/5/15,11:52:00,9127.92,9127.92,9127.92,9127.92,603000000
2008/5/15,11:53:00,9126.14,9126.14,9126.14,9126.14,669000000
2008/5/15,11:54:00,9125.15,9125.15,9125.15,9125.15,387000000
2008/5/15,11:55:00,9125.18,9125.18,9125.18,9125.18,374000000
2008/5/15,11:56:00,9123.17,9123.17,9123.17,9123.17,501000000
2008/5/15,11:57:00,9124.89,9124.89,9124.89,9124.89,275000000
2008/5/15,11:58:00,9129.79,9129.79,9129.79,9129.79,580000000
2008/5/15,11:59:00,9130.20,9130.20,9130.20,9130.20,399000000
2008/5/15,12:00:00,9129.46,9129.46,9129.46,9129.46,488000000
2008/5/15,12:01:00,9131.27,9131.27,9131.27,9131.27,582000000
2008/5/15,12:02:00,9132.83,9132.83,9132.83,9132.83,356000000
2008/5/15,12:03:00,9131.04,9131.04,9131.04,9131.04,656000000
2008/5/15,12:04:00,9131.67,9131.67,9131.67,9131.67,403000000
2008/5/15,12:05:00,9132.83,9132.83,9132.83,9132.83,554000000
2008/5/15,12:06:00,9130.77,9130.77,9130.77,9130.77,446000000
2008/5/15,12:07:00,9131.13,9131.13,9131.13,9131.13,378000000
2008/5/15,12:08:00,9130.00,9130.00,9130.00,9130.00,492000000
2008/5/15,12:09:00,9132.85,9132.85,9132.85,9132.85,364000000
2008/5/15,12:10:00,9132.90,9132.90,9132.90,9132.90,464000000
2008/5/15,12:11:00,9135.15,9135.15,9135.15,9135.15,578000000
2008/5/15,12:12:00,9135.04,9135.04,9135.04,9135.04,408000000
2008/5/15,12:13:00,9136.69,9136.69,9136.69,9136.69,542000000
2008/5/15,12:14:00,9137.08,9137.08,9137.08,9137.08,364000000
2008/5/15,12:15:00,9139.27,9139.27,9139.27,9139.27,467000000
2008/5/15,12:16:00,9138.48,9138.48,9138.48,9138.48,466000000
2008/5/15,12:17:00,9136.00,9136.00,9136.00,9136.00,449000000
2008/5/15,12:18:00,9136.08,9136.08,9136.08,9136.08,480000000
2008/5/15,12:19:00,9134.34,9134.34,9134.34,9134.34,362000000
2008/5/15,12:20:00,9133.34,9133.34,9133.34,9133.34,386000000
2008/5/15,12:21:00,9131.99,9131.99,9131.99,9131.99,461000000
2008/5/15,12:22:00,9129.38,9129.38,9129.38,9129.38,321000000
2008/5/15,12:23:00,9129.82,9129.82,9129.82,9129.82,460000000
2008/5/15,12:24:00,9129.04,9129.04,9129.04,9129.04,346000000
2008/5/15,12:25:00,9127.69,9127.69,9127.69,9127.69,372000000
2008/5/15,12:26:00,9126.84,9126.84,9126.84,9126.84,483000000
2008/5/15,12:27:00,9127.30,9127.30,9127.30,9127.30,321000000
2008/5/15,12:28:00,9124.90,9124.90,9124.90,9124.90,388000000
2008/5/15,12:29:00,9126.46,9126.46,9126.46,9126.46,469000000
2008/5/15,12:30:00,9126.50,9126.50,9126.50,9126.50,420000000
2008/5/15,12:31:00,9128.46,9128.46,9128.46,9128.46,480000000
2008/5/15,12:32:00,9129.10,9129.10,9129.10,9129.10,376000000
2008/5/15,12:33:00,9128.87,9128.87,9128.87,9128.87,493000000
2008/5/15,12:34:00,9132.35,9132.35,9132.35,9132.35,543000000
2008/5/15,12:35:00,9135.51,9135.51,9135.51,9135.51,663000000
2008/5/15,12:36:00,9134.30,9134.30,9134.30,9134.30,558000000
2008/5/15,12:37:00,9132.43,9132.43,9132.43,9132.43,346000000
2008/5/15,12:38:00,9131.83,9131.83,9131.83,9131.83,551000000
2008/5/15,12:39:00,9133.05,9133.05,9133.05,9133.05,357000000
2008/5/15,12:40:00,9133.12,9133.12,9133.12,9133.12,411000000
2008/5/15,12:41:00,9132.18,9132.18,9132.18,9132.18,546000000
2008/5/15,12:42:00,9131.60,9131.60,9131.60,9131.60,433000000
2008/5/15,12:43:00,9131.16,9131.16,9131.16,9131.16,526000000
2008/5/15,12:44:00,9134.03,9134.03,9134.03,9134.03,411000000
2008/5/15,12:45:00,9137.22,9137.22,9137.22,9137.22,463000000
2008/5/15,12:46:00,9137.15,9137.15,9137.15,9137.15,535000000
2008/5/15,12:47:00,9137.40,9137.40,9137.40,9137.40,426000000
2008/5/15,12:48:00,9138.82,9138.82,9138.82,9138.82,779000000
2008/5/15,12:49:00,9139.02,9139.02,9139.02,9139.02,512000000
2008/5/15,12:50:00,9142.95,9142.95,9142.95,9142.95,673000000
2008/5/15,12:51:00,9142.97,9142.97,9142.97,9142.97,554000000
2008/5/15,12:52:00,9141.86,9141.86,9141.86,9141.86,473000000
2008/5/15,12:53:00,9141.72,9141.72,9141.72,9141.72,761000000
2008/5/15,12:54:00,9142.08,9142.08,9142.08,9142.08,489000000
2008/5/15,12:55:00,9142.34,9142.34,9142.34,9142.34,452000000
2008/5/15,12:56:00,9138.23,9138.23,9138.23,9138.23,564000000
2008/5/15,12:57:00,9138.80,9138.80,9138.80,9138.80,378000000
2008/5/15,12:58:00,9137.53,9137.53,9137.53,9137.53,535000000
2008/5/15,12:59:00,9137.01,9137.01,9137.01,9137.01,355000000
2008/5/15,13:00:00,9140.54,9140.54,9140.54,9140.54,548000000
2008/5/15,13:01:00,9143.75,9143.75,9143.75,9143.75,505000000
2008/5/15,13:02:00,9142.38,9142.38,9142.38,9142.38,376000000
2008/5/15,13:03:00,9143.74,9143.74,9143.74,9143.74,870000000
2008/5/15,13:04:00,9147.89,9147.89,9147.89,9147.89,879000000
2008/5/15,13:05:00,9149.86,9149.86,9149.86,9149.86,736000000
2008/5/15,13:06:00,9152.05,9152.05,9152.05,9152.05,877000000
2008/5/15,13:07:00,9156.94,9156.94,9156.94,9156.94,868000000
2008/5/15,13:08:00,9158.95,9158.95,9158.95,9158.95,896000000
2008/5/15,13:09:00,9156.16,9156.16,9156.16,9156.16,725000000
2008/5/15,13:10:00,9158.28,9158.28,9158.28,9158.28,627000000
2008/5/15,13:11:00,9156.20,9156.20,9156.20,9156.20,735000000
2008/5/15,13:12:00,9155.76,9155.76,9155.76,9155.76,605000000
2008/5/15,13:13:00,9154.03,9154.03,9154.03,9154.03,745000000
2008/5/15,13:14:00,9149.96,9149.96,9149.96,9149.96,611000000
2008/5/15,13:15:00,9149.53,9149.53,9149.53,9149.53,666000000
2008/5/15,13:16:00,9149.40,9149.40,9149.40,9149.40,790000000
2008/5/15,13:17:00,9151.49,9151.49,9151.49,9151.49,568000000
2008/5/15,13:18:00,9149.76,9149.76,9149.76,9149.76,772000000
2008/5/15,13:19:00,9150.74,9150.74,9150.74,9150.74,895000000
2008/5/15,13:20:00,9148.45,9148.45,9148.45,9148.45,864000000
2008/5/15,13:21:00,9148.21,9148.21,9148.21,9148.21,905000000
2008/5/15,13:22:00,9147.12,9147.12,9147.12,9147.12,759000000
2008/5/15,13:23:00,9150.48,9150.48,9150.48,9150.48,1035000000
2008/5/15,13:24:00,9150.12,9150.12,9150.12,9150.12,1139000064
2008/5/15,13:25:00,9151.81,9151.81,9151.81,9151.81,1195000064
2008/5/15,13:26:00,9151.81,9151.81,9151.81,9151.81,0
2008/5/15,13:27:00,9151.81,9151.81,9151.81,9151.81,0
2008/5/15,13:28:00,9151.81,9151.81,9151.81,9151.81,0
2008/5/15,13:29:00,9151.81,9151.81,9151.81,9151.81,0
2008/5/15,13:30:00,9157.18,9157.18,9157.18,9157.18,3159032832
2008/5/16,09:01:00,9211.21,9211.21,9211.21,9211.21,1603032576
2008/5/16,09:02:00,9206.68,9206.68,9206.68,9206.68,1452000000
2008/5/16,09:03:00,9204.55,9204.55,9204.55,9204.55,2008000000
2008/5/16,09:04:00,9203.75,9203.75,9203.75,9203.75,1730000000
2008/5/16,09:05:00,9202.43,9202.43,9202.43,9202.43,1295000064
2008/5/16,09:06:00,9203.78,9203.78,9203.78,9203.78,1572000000
2008/5/16,09:07:00,9202.45,9202.45,9202.45,9202.45,1212000000
2008/5/16,09:08:00,9204.92,9204.92,9204.92,9204.92,1404000000
2008/5/16,09:09:00,9205.42,9205.42,9205.42,9205.42,1554000000
2008/5/16,09:10:00,9205.18,9205.18,9205.18,9205.18,1264000000
2008/5/16,09:11:00,9200.23,9200.23,9200.23,9200.23,1750000000
2008/5/16,09:12:00,9195.48,9195.48,9195.48,9195.48,1242000000
2008/5/16,09:13:00,9191.67,9191.67,9191.67,9191.67,1278000000
2008/5/16,09:14:00,9186.82,9186.82,9186.82,9186.82,1160999936
2008/5/16,09:15:00,9183.79,9183.79,9183.79,9183.79,1053000000
2008/5/16,09:16:00,9176.25,9176.25,9176.25,9176.25,1624999936
2008/5/16,09:17:00,9174.50,9174.50,9174.50,9174.50,913000000
2008/5/16,09:18:00,9172.03,9172.03,9172.03,9172.03,1112999936
2008/5/16,09:19:00,9171.39,9171.39,9171.39,9171.39,1037000000
2008/5/16,09:20:00,9172.22,9172.22,9172.22,9172.22,806000000
2008/5/16,09:21:00,9172.27,9172.27,9172.27,9172.27,1144000000
2008/5/16,09:22:00,9173.78,9173.78,9173.78,9173.78,797000000
2008/5/16,09:23:00,9174.03,9174.03,9174.03,9174.03,910000000
2008/5/16,09:24:00,9178.34,9178.34,9178.34,9178.34,989000000
2008/5/16,09:25:00,9178.40,9178.40,9178.40,9178.40,667000000
2008/5/16,09:26:00,9177.44,9177.44,9177.44,9177.44,1001000000
2008/5/16,09:27:00,9179.12,9179.12,9179.12,9179.12,760000000
2008/5/16,09:28:00,9181.30,9181.30,9181.30,9181.30,784000000
2008/5/16,09:29:00,9179.69,9179.69,9179.69,9179.69,727000000
2008/5/16,09:30:00,9179.32,9179.32,9179.32,9179.32,723000000
2008/5/16,09:31:00,9179.10,9179.10,9179.10,9179.10,1051000000
2008/5/16,09:32:00,9182.44,9182.44,9182.44,9182.44,761000000
2008/5/16,09:33:00,9182.94,9182.94,9182.94,9182.94,919000000
2008/5/16,09:34:00,9186.02,9186.02,9186.02,9186.02,838000000
2008/5/16,09:35:00,9185.54,9185.54,9185.54,9185.54,680000000
2008/5/16,09:36:00,9188.22,9188.22,9188.22,9188.22,1006000000
2008/5/16,09:37:00,9190.52,9190.52,9190.52,9190.52,596000000
2008/5/16,09:38:00,9196.57,9196.57,9196.57,9196.57,782000000
2008/5/16,09:39:00,9198.56,9198.56,9198.56,9198.56,940000000
2008/5/16,09:40:00,9200.29,9200.29,9200.29,9200.29,604000000
2008/5/16,09:41:00,9201.06,9201.06,9201.06,9201.06,861000000
2008/5/16,09:42:00,9202.82,9202.82,9202.82,9202.82,532000000
2008/5/16,09:43:00,9203.04,9203.04,9203.04,9203.04,736000000
2008/5/16,09:44:00,9201.35,9201.35,9201.35,9201.35,667000000
2008/5/16,09:45:00,9201.79,9201.79,9201.79,9201.79,635000000
2008/5/16,09:46:00,9202.40,9202.40,9202.40,9202.40,783000000
2008/5/16,09:47:00,9200.56,9200.56,9200.56,9200.56,497000000
2008/5/16,09:48:00,9197.40,9197.40,9197.40,9197.40,744000000
2008/5/16,09:49:00,9194.51,9194.51,9194.51,9194.51,726000000
2008/5/16,09:50:00,9192.66,9192.66,9192.66,9192.66,505000000
2008/5/16,09:51:00,9193.20,9193.20,9193.20,9193.20,728000000
2008/5/16,09:52:00,9192.75,9192.75,9192.75,9192.75,458000000
2008/5/16,09:53:00,9190.08,9190.08,9190.08,9190.08,738000000
2008/5/16,09:54:00,9188.29,9188.29,9188.29,9188.29,561000000
2008/5/16,09:55:00,9186.76,9186.76,9186.76,9186.76,472000000
2008/5/16,09:56:00,9184.25,9184.25,9184.25,9184.25,727000000
2008/5/16,09:57:00,9187.44,9187.44,9187.44,9187.44,412000000
2008/5/16,09:58:00,9187.88,9187.88,9187.88,9187.88,568000000
2008/5/16,09:59:00,9188.74,9188.74,9188.74,9188.74,442000000
2008/5/16,10:00:00,9191.37,9191.37,9191.37,9191.37,553000000
2008/5/16,10:01:00,9200.12,9200.12,9200.12,9200.12,905000000
2008/5/16,10:02:00,9203.79,9203.79,9203.79,9203.79,729000000
2008/5/16,10:03:00,9205.81,9205.81,9205.81,9205.81,843000000
2008/5/16,10:04:00,9204.87,9204.87,9204.87,9204.87,625000000
2008/5/16,10:05:00,9206.34,9206.34,9206.34,9206.34,591000000
2008/5/16,10:06:00,9205.05,9205.05,9205.05,9205.05,795000000
2008/5/16,10:07:00,9205.38,9205.38,9205.38,9205.38,477000000
2008/5/16,10:08:00,9205.49,9205.49,9205.49,9205.49,760000000
2008/5/16,10:09:00,9207.93,9207.93,9207.93,9207.93,827000000
2008/5/16,10:10:00,9206.28,9206.28,9206.28,9206.28,561000000
2008/5/16,10:11:00,9206.90,9206.90,9206.90,9206.90,759000000
2008/5/16,10:12:00,9205.75,9205.75,9205.75,9205.75,489000000
2008/5/16,10:13:00,9205.66,9205.66,9205.66,9205.66,579000000
2008/5/16,10:14:00,9205.54,9205.54,9205.54,9205.54,508000000
2008/5/16,10:15:00,9204.37,9204.37,9204.37,9204.37,452000000
2008/5/16,10:16:00,9202.74,9202.74,9202.74,9202.74,649000000
2008/5/16,10:17:00,9205.08,9205.08,9205.08,9205.08,513000000
2008/5/16,10:18:00,9203.42,9203.42,9203.42,9203.42,572000000
2008/5/16,10:19:00,9205.31,9205.31,9205.31,9205.31,516000000
2008/5/16,10:20:00,9203.24,9203.24,9203.24,9203.24,493000000
2008/5/16,10:21:00,9204.20,9204.20,9204.20,9204.20,526000000
2008/5/16,10:22:00,9203.31,9203.31,9203.31,9203.31,342000000
2008/5/16,10:23:00,9202.48,9202.48,9202.48,9202.48,544000000
2008/5/16,10:24:00,9203.39,9203.39,9203.39,9203.39,472000000
2008/5/16,10:25:00,9203.59,9203.59,9203.59,9203.59,495000000
2008/5/16,10:26:00,9202.61,9202.61,9202.61,9202.61,754000000
2008/5/16,10:27:00,9204.70,9204.70,9204.70,9204.70,551000000
2008/5/16,10:28:00,9203.69,9203.69,9203.69,9203.69,614000000
2008/5/16,10:29:00,9206.97,9206.97,9206.97,9206.97,475000000
2008/5/16,10:30:00,9207.02,9207.02,9207.02,9207.02,486000000
2008/5/16,10:31:00,9207.13,9207.13,9207.13,9207.13,624000000
2008/5/16,10:32:00,9208.12,9208.12,9208.12,9208.12,388000000
2008/5/16,10:33:00,9204.90,9204.90,9204.90,9204.90,500000000
2008/5/16,10:34:00,9206.19,9206.19,9206.19,9206.19,412000000
2008/5/16,10:35:00,9204.33,9204.33,9204.33,9204.33,408000000
2008/5/16,10:36:00,9204.59,9204.59,9204.59,9204.59,526000000
2008/5/16,10:37:00,9203.98,9203.98,9203.98,9203.98,337000000
2008/5/16,10:38:00,9204.55,9204.55,9204.55,9204.55,513000000
2008/5/16,10:39:00,9206.29,9206.29,9206.29,9206.29,438000000
2008/5/16,10:40:00,9204.21,9204.21,9204.21,9204.21,416000000
2008/5/16,10:41:00,9203.96,9203.96,9203.96,9203.96,506000000
2008/5/16,10:42:00,9206.37,9206.37,9206.37,9206.37,446000000
2008/5/16,10:43:00,9211.00,9211.00,9211.00,9211.00,757000000
2008/5/16,10:44:00,9214.33,9214.33,9214.33,9214.33,761000000
2008/5/16,10:45:00,9219.08,9219.08,9219.08,9219.08,802000000
2008/5/16,10:46:00,9220.06,9220.06,9220.06,9220.06,930000000
2008/5/16,10:47:00,9224.47,9224.47,9224.47,9224.47,714000000
2008/5/16,10:48:00,9227.50,9227.50,9227.50,9227.50,947000000
2008/5/16,10:49:00,9227.80,9227.80,9227.80,9227.80,649000000
2008/5/16,10:50:00,9227.46,9227.46,9227.46,9227.46,671000000
2008/5/16,10:51:00,9226.53,9226.53,9226.53,9226.53,670000000
2008/5/16,10:52:00,9225.78,9225.78,9225.78,9225.78,478000000
2008/5/16,10:53:00,9221.28,9221.28,9221.28,9221.28,739000000
2008/5/16,10:54:00,9221.24,9221.24,9221.24,9221.24,579000000
2008/5/16,10:55:00,9219.38,9219.38,9219.38,9219.38,464000000
2008/5/16,10:56:00,9219.62,9219.62,9219.62,9219.62,640000000
2008/5/16,10:57:00,9219.46,9219.46,9219.46,9219.46,467000000
2008/5/16,10:58:00,9223.19,9223.19,9223.19,9223.19,510000000
2008/5/16,10:59:00,9222.75,9222.75,9222.75,9222.75,422000000
2008/5/16,11:00:00,9221.32,9221.32,9221.32,9221.32,365000000
2008/5/16,11:01:00,9218.63,9218.63,9218.63,9218.63,622000000
2008/5/16,11:02:00,9219.55,9219.55,9219.55,9219.55,388000000
2008/5/16,11:03:00,9217.55,9217.55,9217.55,9217.55,556000000
2008/5/16,11:04:00,9213.60,9213.60,9213.60,9213.60,440000000
2008/5/16,11:05:00,9215.82,9215.82,9215.82,9215.82,445000000
2008/5/16,11:06:00,9215.49,9215.49,9215.49,9215.49,598000000
2008/5/16,11:07:00,9218.38,9218.38,9218.38,9218.38,524000000
2008/5/16,11:08:00,9220.14,9220.14,9220.14,9220.14,423000000
2008/5/16,11:09:00,9222.43,9222.43,9222.43,9222.43,439000000
2008/5/16,11:10:00,9220.99,9220.99,9220.99,9220.99,394000000
2008/5/16,11:11:00,9224.29,9224.29,9224.29,9224.29,670000000
2008/5/16,11:12:00,9226.57,9226.57,9226.57,9226.57,667000000
2008/5/16,11:13:00,9228.69,9228.69,9228.69,9228.69,548000000
2008/5/16,11:14:00,9228.18,9228.18,9228.18,9228.18,576000000
2008/5/16,11:15:00,9227.81,9227.81,9227.81,9227.81,424000000
2008/5/16,11:16:00,9226.00,9226.00,9226.00,9226.00,519000000
2008/5/16,11:17:00,9227.41,9227.41,9227.41,9227.41,437000000
2008/5/16,11:18:00,9227.83,9227.83,9227.83,9227.83,511000000
2008/5/16,11:19:00,9226.61,9226.61,9226.61,9226.61,412000000
2008/5/16,11:20:00,9229.04,9229.04,9229.04,9229.04,408000000
2008/5/16,11:21:00,9230.14,9230.14,9230.14,9230.14,578000000
2008/5/16,11:22:00,9234.04,9234.04,9234.04,9234.04,789000000
2008/5/16,11:23:00,9237.19,9237.19,9237.19,9237.19,976000000
2008/5/16,11:24:00,9241.52,9241.52,9241.52,9241.52,680000000
2008/5/16,11:25:00,9237.57,9237.57,9237.57,9237.57,713000000
2008/5/16,11:26:00,9239.42,9239.42,9239.42,9239.42,736000000
2008/5/16,11:27:00,9237.23,9237.23,9237.23,9237.23,418000000
2008/5/16,11:28:00,9238.50,9238.50,9238.50,9238.50,604000000
2008/5/16,11:29:00,9237.04,9237.04,9237.04,9237.04,490000000
2008/5/16,11:30:00,9234.98,9234.98,9234.98,9234.98,366000000
2008/5/16,11:31:00,9232.27,9232.27,9232.27,9232.27,515000000
2008/5/16,11:32:00,9228.54,9228.54,9228.54,9228.54,401000000
2008/5/16,11:33:00,9227.54,9227.54,9227.54,9227.54,471000000
2008/5/16,11:34:00,9224.12,9224.12,9224.12,9224.12,524000000
2008/5/16,11:35:00,9221.93,9221.93,9221.93,9221.93,423000000
2008/5/16,11:36:00,9219.78,9219.78,9219.78,9219.78,582000000
2008/5/16,11:37:00,9217.70,9217.70,9217.70,9217.70,403000000
2008/5/16,11:38:00,9216.62,9216.62,9216.62,9216.62,552000000
2008/5/16,11:39:00,9215.03,9215.03,9215.03,9215.03,472000000
2008/5/16,11:40:00,9212.68,9212.68,9212.68,9212.68,511000000
2008/5/16,11:41:00,9210.37,9210.37,9210.37,9210.37,622000000
2008/5/16,11:42:00,9207.46,9207.46,9207.46,9207.46,382000000
2008/5/16,11:43:00,9206.93,9206.93,9206.93,9206.93,572000000
2008/5/16,11:44:00,9207.88,9207.88,9207.88,9207.88,556000000
2008/5/16,11:45:00,9205.66,9205.66,9205.66,9205.66,406000000
2008/5/16,11:46:00,9204.73,9204.73,9204.73,9204.73,534000000
2008/5/16,11:47:00,9203.48,9203.48,9203.48,9203.48,398000000
2008/5/16,11:48:00,9204.00,9204.00,9204.00,9204.00,536000000
2008/5/16,11:49:00,9204.49,9204.49,9204.49,9204.49,462000000
2008/5/16,11:50:00,9206.42,9206.42,9206.42,9206.42,443000000
2008/5/16,11:51:00,9208.85,9208.85,9208.85,9208.85,542000000
2008/5/16,11:52:00,9211.78,9211.78,9211.78,9211.78,473000000
2008/5/16,11:53:00,9213.09,9213.09,9213.09,9213.09,487000000
2008/5/16,11:54:00,9211.55,9211.55,9211.55,9211.55,465000000
2008/5/16,11:55:00,9213.16,9213.16,9213.16,9213.16,450000000
2008/5/16,11:56:00,9211.36,9211.36,9211.36,9211.36,613000000
2008/5/16,11:57:00,9209.52,9209.52,9209.52,9209.52,391000000
2008/5/16,11:58:00,9210.91,9210.91,9210.91,9210.91,532000000
2008/5/16,11:59:00,9210.89,9210.89,9210.89,9210.89,344000000
2008/5/16,12:00:00,9210.61,9210.61,9210.61,9210.61,327000000
2008/5/16,12:01:00,9211.05,9211.05,9211.05,9211.05,441000000
2008/5/16,12:02:00,9213.08,9213.08,9213.08,9213.08,384000000
2008/5/16,12:03:00,9214.25,9214.25,9214.25,9214.25,645000000
2008/5/16,12:04:00,9214.03,9214.03,9214.03,9214.03,379000000
2008/5/16,12:05:00,9216.25,9216.25,9216.25,9216.25,373000000
2008/5/16,12:06:00,9217.62,9217.62,9217.62,9217.62,820000000
2008/5/16,12:07:00,9219.54,9219.54,9219.54,9219.54,550000000
2008/5/16,12:08:00,9218.25,9218.25,9218.25,9218.25,541000000
2008/5/16,12:09:00,9217.81,9217.81,9217.81,9217.81,287000000
2008/5/16,12:10:00,9217.98,9217.98,9217.98,9217.98,394000000
2008/5/16,12:11:00,9216.24,9216.24,9216.24,9216.24,398000000
2008/5/16,12:12:00,9215.17,9215.17,9215.17,9215.17,403000000
2008/5/16,12:13:00,9216.74,9216.74,9216.74,9216.74,406000000
2008/5/16,12:14:00,9215.00,9215.00,9215.00,9215.00,343000000
2008/5/16,12:15:00,9212.57,9212.57,9212.57,9212.57,388000000
2008/5/16,12:16:00,9212.79,9212.79,9212.79,9212.79,473000000
2008/5/16,12:17:00,9209.79,9209.79,9209.79,9209.79,288000000
2008/5/16,12:18:00,9208.68,9208.68,9208.68,9208.68,426000000
2008/5/16,12:19:00,9208.39,9208.39,9208.39,9208.39,371000000
2008/5/16,12:20:00,9207.95,9207.95,9207.95,9207.95,385000000
2008/5/16,12:21:00,9205.98,9205.98,9205.98,9205.98,488000000
2008/5/16,12:22:00,9203.42,9203.42,9203.42,9203.42,305000000
2008/5/16,12:23:00,9207.23,9207.23,9207.23,9207.23,473000000
2008/5/16,12:24:00,9211.13,9211.13,9211.13,9211.13,486000000
2008/5/16,12:25:00,9208.09,9208.09,9208.09,9208.09,317000000
2008/5/16,12:26:00,9210.87,9210.87,9210.87,9210.87,471000000
2008/5/16,12:27:00,9209.76,9209.76,9209.76,9209.76,349000000
2008/5/16,12:28:00,9209.54,9209.54,9209.54,9209.54,525000000
2008/5/16,12:29:00,9215.74,9215.74,9215.74,9215.74,505000000
2008/5/16,12:30:00,9212.80,9212.80,9212.80,9212.80,318000000
2008/5/16,12:31:00,9217.11,9217.11,9217.11,9217.11,527000000
2008/5/16,12:32:00,9216.88,9216.88,9216.88,9216.88,394000000
2008/5/16,12:33:00,9217.86,9217.86,9217.86,9217.86,566000000
2008/5/16,12:34:00,9220.07,9220.07,9220.07,9220.07,446000000
2008/5/16,12:35:00,9217.49,9217.49,9217.49,9217.49,495000000
2008/5/16,12:36:00,9220.34,9220.34,9220.34,9220.34,661000000
2008/5/16,12:37:00,9224.53,9224.53,9224.53,9224.53,398000000
2008/5/16,12:38:00,9223.87,9223.87,9223.87,9223.87,530000000
2008/5/16,12:39:00,9223.94,9223.94,9223.94,9223.94,414000000
2008/5/16,12:40:00,9223.03,9223.03,9223.03,9223.03,411000000
2008/5/16,12:41:00,9227.12,9227.12,9227.12,9227.12,636000000
2008/5/16,12:42:00,9227.31,9227.31,9227.31,9227.31,480000000
2008/5/16,12:43:00,9231.60,9231.60,9231.60,9231.60,704000000
2008/5/16,12:44:00,9233.51,9233.51,9233.51,9233.51,644000000
2008/5/16,12:45:00,9237.53,9237.53,9237.53,9237.53,621000000
2008/5/16,12:46:00,9239.94,9239.94,9239.94,9239.94,1112000000
2008/5/16,12:47:00,9240.65,9240.65,9240.65,9240.65,482000000
2008/5/16,12:48:00,9239.77,9239.77,9239.77,9239.77,829000000
2008/5/16,12:49:00,9237.65,9237.65,9237.65,9237.65,607000000
2008/5/16,12:50:00,9235.75,9235.75,9235.75,9235.75,573000000
2008/5/16,12:51:00,9233.56,9233.56,9233.56,9233.56,674000000
2008/5/16,12:52:00,9230.74,9230.74,9230.74,9230.74,442000000
2008/5/16,12:53:00,9229.47,9229.47,9229.47,9229.47,669000000
2008/5/16,12:54:00,9228.32,9228.32,9228.32,9228.32,619000000
2008/5/16,12:55:00,9224.06,9224.06,9224.06,9224.06,499000000
2008/5/16,12:56:00,9222.10,9222.10,9222.10,9222.10,669000000
2008/5/16,12:57:00,9220.52,9220.52,9220.52,9220.52,524000000
2008/5/16,12:58:00,9217.09,9217.09,9217.09,9217.09,645000000
2008/5/16,12:59:00,9213.01,9213.01,9213.01,9213.01,707000000
2008/5/16,13:00:00,9209.95,9209.95,9209.95,9209.95,563000000
2008/5/16,13:01:00,9206.77,9206.77,9206.77,9206.77,815000000
2008/5/16,13:02:00,9205.76,9205.76,9205.76,9205.76,488000000
2008/5/16,13:03:00,9206.46,9206.46,9206.46,9206.46,617000000
2008/5/16,13:04:00,9206.45,9206.45,9206.45,9206.45,585000000
2008/5/16,13:05:00,9210.36,9210.36,9210.36,9210.36,499000000
2008/5/16,13:06:00,9208.74,9208.74,9208.74,9208.74,742000000
2008/5/16,13:07:00,9212.39,9212.39,9212.39,9212.39,458000000
2008/5/16,13:08:00,9210.22,9210.22,9210.22,9210.22,481000000
2008/5/16,13:09:00,9209.83,9209.83,9209.83,9209.83,483000000
2008/5/16,13:10:00,9209.64,9209.64,9209.64,9209.64,437000000
2008/5/16,13:11:00,9210.79,9210.79,9210.79,9210.79,683000000
2008/5/16,13:12:00,9213.79,9213.79,9213.79,9213.79,534000000
2008/5/16,13:13:00,9210.41,9210.41,9210.41,9210.41,706000000
2008/5/16,13:14:00,9211.37,9211.37,9211.37,9211.37,610000000
2008/5/16,13:15:00,9207.93,9207.93,9207.93,9207.93,467000000
2008/5/16,13:16:00,9211.79,9211.79,9211.79,9211.79,718000000
2008/5/16,13:17:00,9210.92,9210.92,9210.92,9210.92,597000000
2008/5/16,13:18:00,9213.48,9213.48,9213.48,9213.48,861000000
2008/5/16,13:19:00,9214.85,9214.85,9214.85,9214.85,683000000
2008/5/16,13:20:00,9210.52,9210.52,9210.52,9210.52,566000000
2008/5/16,13:21:00,9210.07,9210.07,9210.07,9210.07,921000000
2008/5/16,13:22:00,9213.90,9213.90,9213.90,9213.90,675000000
2008/5/16,13:23:00,9215.67,9215.67,9215.67,9215.67,943000000
2008/5/16,13:24:00,9214.82,9214.82,9214.82,9214.82,991000000
2008/5/16,13:25:00,9212.44,9212.44,9212.44,9212.44,830000000
2008/5/16,13:26:00,9212.44,9212.44,9212.44,9212.44,0
2008/5/16,13:27:00,9212.44,9212.44,9212.44,9212.44,0
2008/5/16,13:28:00,9212.44,9212.44,9212.44,9212.44,0
2008/5/16,13:29:00,9212.44,9212.44,9212.44,9212.44,0
2008/5/16,13:30:00,9197.41,9197.41,9197.41,9197.41,3686032896
2008/5/19,09:01:00,9249.57,9249.57,9249.57,9249.57,101032960
2008/5/19,09:02:00,9256.52,9256.52,9256.52,9256.52,1042000000
2008/5/19,09:03:00,9254.53,9254.53,9254.53,9254.53,1362000000
2008/5/19,09:04:00,9252.33,9252.33,9252.33,9252.33,1391000064
2008/5/19,09:05:00,9247.53,9247.53,9247.53,9247.53,1013000000
2008/5/19,09:06:00,9242.68,9242.68,9242.68,9242.68,1470000000
2008/5/19,09:07:00,9236.46,9236.46,9236.46,9236.46,943000000
2008/5/19,09:08:00,9236.80,9236.80,9236.80,9236.80,992000000
2008/5/19,09:09:00,9236.03,9236.03,9236.03,9236.03,1092000000
2008/5/19,09:10:00,9240.59,9240.59,9240.59,9240.59,792000000
2008/5/19,09:11:00,9247.75,9247.75,9247.75,9247.75,1183000064
2008/5/19,09:12:00,9251.04,9251.04,9251.04,9251.04,897000000
2008/5/19,09:13:00,9254.00,9254.00,9254.00,9254.00,1190000000
2008/5/19,09:14:00,9255.75,9255.75,9255.75,9255.75,965000000
2008/5/19,09:15:00,9254.84,9254.84,9254.84,9254.84,848000000
2008/5/19,09:16:00,9252.79,9252.79,9252.79,9252.79,1120000000
2008/5/19,09:17:00,9248.71,9248.71,9248.71,9248.71,788000000
2008/5/19,09:18:00,9249.10,9249.10,9249.10,9249.10,874000000
2008/5/19,09:19:00,9246.21,9246.21,9246.21,9246.21,853000000
2008/5/19,09:20:00,9244.18,9244.18,9244.18,9244.18,696000000
2008/5/19,09:21:00,9243.97,9243.97,9243.97,9243.97,998000000
2008/5/19,09:22:00,9241.92,9241.92,9241.92,9241.92,714000000
2008/5/19,09:23:00,9239.29,9239.29,9239.29,9239.29,740000000
2008/5/19,09:24:00,9237.77,9237.77,9237.77,9237.77,742000000
2008/5/19,09:25:00,9236.72,9236.72,9236.72,9236.72,715000000
2008/5/19,09:26:00,9229.99,9229.99,9229.99,9229.99,922000000
2008/5/19,09:27:00,9225.18,9225.18,9225.18,9225.18,712000000
2008/5/19,09:28:00,9222.11,9222.11,9222.11,9222.11,919000000
2008/5/19,09:29:00,9217.42,9217.42,9217.42,9217.42,792000000
2008/5/19,09:30:00,9216.15,9216.15,9216.15,9216.15,671000000
2008/5/19,09:31:00,9212.61,9212.61,9212.61,9212.61,998000000
2008/5/19,09:32:00,9207.27,9207.27,9207.27,9207.27,755000000
2008/5/19,09:33:00,9211.66,9211.66,9211.66,9211.66,1002000000
2008/5/19,09:34:00,9217.87,9217.87,9217.87,9217.87,901000000
2008/5/19,09:35:00,9221.64,9221.64,9221.64,9221.64,582000000
2008/5/19,09:36:00,9225.47,9225.47,9225.47,9225.47,863000000
2008/5/19,09:37:00,9228.29,9228.29,9228.29,9228.29,486000000
2008/5/19,09:38:00,9230.84,9230.84,9230.84,9230.84,762000000
2008/5/19,09:39:00,9234.63,9234.63,9234.63,9234.63,681000000
2008/5/19,09:40:00,9237.40,9237.40,9237.40,9237.40,560000000
2008/5/19,09:41:00,9238.09,9238.09,9238.09,9238.09,830000000
2008/5/19,09:42:00,9235.74,9235.74,9235.74,9235.74,517000000
2008/5/19,09:43:00,9236.13,9236.13,9236.13,9236.13,609000000
2008/5/19,09:44:00,9233.95,9233.95,9233.95,9233.95,639000000
2008/5/19,09:45:00,9231.98,9231.98,9231.98,9231.98,560000000
2008/5/19,09:46:00,9230.45,9230.45,9230.45,9230.45,625000000
2008/5/19,09:47:00,9228.78,9228.78,9228.78,9228.78,425000000
2008/5/19,09:48:00,9228.67,9228.67,9228.67,9228.67,625000000
2008/5/19,09:49:00,9228.75,9228.75,9228.75,9228.75,528000000
2008/5/19,09:50:00,9226.47,9226.47,9226.47,9226.47,387000000
2008/5/19,09:51:00,9225.97,9225.97,9225.97,9225.97,528000000
2008/5/19,09:52:00,9224.62,9224.62,9224.62,9224.62,382000000
2008/5/19,09:53:00,9223.39,9223.39,9223.39,9223.39,630000000
2008/5/19,09:54:00,9220.04,9220.04,9220.04,9220.04,578000000
2008/5/19,09:55:00,9218.93,9218.93,9218.93,9218.93,414000000
2008/5/19,09:56:00,9218.59,9218.59,9218.59,9218.59,765000000
2008/5/19,09:57:00,9219.16,9219.16,9219.16,9219.16,459000000
2008/5/19,09:58:00,9217.93,9217.93,9217.93,9217.93,598000000
2008/5/19,09:59:00,9219.02,9219.02,9219.02,9219.02,431000000
2008/5/19,10:00:00,9221.62,9221.62,9221.62,9221.62,428000000
2008/5/19,10:01:00,9222.86,9222.86,9222.86,9222.86,591000000
2008/5/19,10:02:00,9224.80,9224.80,9224.80,9224.80,441000000
2008/5/19,10:03:00,9226.15,9226.15,9226.15,9226.15,585000000
2008/5/19,10:04:00,9232.08,9232.08,9232.08,9232.08,675000000
2008/5/19,10:05:00,9235.34,9235.34,9235.34,9235.34,552000000
2008/5/19,10:06:00,9239.48,9239.48,9239.48,9239.48,727000000
2008/5/19,10:07:00,9240.86,9240.86,9240.86,9240.86,462000000
2008/5/19,10:08:00,9241.82,9241.82,9241.82,9241.82,575000000
2008/5/19,10:09:00,9242.74,9242.74,9242.74,9242.74,485000000
2008/5/19,10:10:00,9242.42,9242.42,9242.42,9242.42,457000000
2008/5/19,10:11:00,9241.83,9241.83,9241.83,9241.83,704000000
2008/5/19,10:12:00,9242.72,9242.72,9242.72,9242.72,379000000
2008/5/19,10:13:00,9242.93,9242.93,9242.93,9242.93,492000000
2008/5/19,10:14:00,9242.86,9242.86,9242.86,9242.86,402000000
2008/5/19,10:15:00,9241.16,9241.16,9241.16,9241.16,377000000
2008/5/19,10:16:00,9240.45,9240.45,9240.45,9240.45,554000000
2008/5/19,10:17:00,9238.91,9238.91,9238.91,9238.91,341000000
2008/5/19,10:18:00,9237.36,9237.36,9237.36,9237.36,500000000
2008/5/19,10:19:00,9237.67,9237.67,9237.67,9237.67,386000000
2008/5/19,10:20:00,9237.37,9237.37,9237.37,9237.37,451000000
2008/5/19,10:21:00,9237.00,9237.00,9237.00,9237.00,449000000
2008/5/19,10:22:00,9235.86,9235.86,9235.86,9235.86,265000000
2008/5/19,10:23:00,9238.03,9238.03,9238.03,9238.03,364000000
2008/5/19,10:24:00,9239.52,9239.52,9239.52,9239.52,374000000
2008/5/19,10:25:00,9240.26,9240.26,9240.26,9240.26,412000000
2008/5/19,10:26:00,9241.00,9241.00,9241.00,9241.00,529000000
2008/5/19,10:27:00,9240.68,9240.68,9240.68,9240.68,353000000
2008/5/19,10:28:00,9243.94,9243.94,9243.94,9243.94,438000000
2008/5/19,10:29:00,9243.28,9243.28,9243.28,9243.28,370000000
2008/5/19,10:30:00,9245.31,9245.31,9245.31,9245.31,347000000
2008/5/19,10:31:00,9244.68,9244.68,9244.68,9244.68,432000000
2008/5/19,10:32:00,9245.54,9245.54,9245.54,9245.54,380000000
2008/5/19,10:33:00,9245.50,9245.50,9245.50,9245.50,456000000
2008/5/19,10:34:00,9244.35,9244.35,9244.35,9244.35,364000000
2008/5/19,10:35:00,9245.69,9245.69,9245.69,9245.69,350000000
2008/5/19,10:36:00,9244.82,9244.82,9244.82,9244.82,483000000
2008/5/19,10:37:00,9243.08,9243.08,9243.08,9243.08,351000000
2008/5/19,10:38:00,9243.30,9243.30,9243.30,9243.30,420000000
2008/5/19,10:39:00,9241.38,9241.38,9241.38,9241.38,375000000
2008/5/19,10:40:00,9240.33,9240.33,9240.33,9240.33,423000000
2008/5/19,10:41:00,9241.48,9241.48,9241.48,9241.48,452000000
2008/5/19,10:42:00,9238.46,9238.46,9238.46,9238.46,354000000
2008/5/19,10:43:00,9238.06,9238.06,9238.06,9238.06,509000000
2008/5/19,10:44:00,9237.79,9237.79,9237.79,9237.79,318000000
2008/5/19,10:45:00,9236.81,9236.81,9236.81,9236.81,406000000
2008/5/19,10:46:00,9237.56,9237.56,9237.56,9237.56,428000000
2008/5/19,10:47:00,9236.87,9236.87,9236.87,9236.87,293000000
2008/5/19,10:48:00,9236.80,9236.80,9236.80,9236.80,410000000
2008/5/19,10:49:00,9237.37,9237.37,9237.37,9237.37,449000000
2008/5/19,10:50:00,9237.19,9237.19,9237.19,9237.19,466000000
2008/5/19,10:51:00,9235.79,9235.79,9235.79,9235.79,421000000
2008/5/19,10:52:00,9236.92,9236.92,9236.92,9236.92,311000000
2008/5/19,10:53:00,9235.04,9235.04,9235.04,9235.04,367000000
2008/5/19,10:54:00,9237.82,9237.82,9237.82,9237.82,283000000
2008/5/19,10:55:00,9237.73,9237.73,9237.73,9237.73,390000000
2008/5/19,10:56:00,9238.78,9238.78,9238.78,9238.78,490000000
2008/5/19,10:57:00,9241.23,9241.23,9241.23,9241.23,275000000
2008/5/19,10:58:00,9241.52,9241.52,9241.52,9241.52,416000000
2008/5/19,10:59:00,9242.92,9242.92,9242.92,9242.92,329000000
2008/5/19,11:00:00,9244.30,9244.30,9244.30,9244.30,474000000
2008/5/19,11:01:00,9246.86,9246.86,9246.86,9246.86,576000000
2008/5/19,11:02:00,9249.68,9249.68,9249.68,9249.68,387000000
2008/5/19,11:03:00,9250.28,9250.28,9250.28,9250.28,606000000
2008/5/19,11:04:00,9252.67,9252.67,9252.67,9252.67,475000000
2008/5/19,11:05:00,9252.31,9252.31,9252.31,9252.31,495000000
2008/5/19,11:06:00,9252.90,9252.90,9252.90,9252.90,582000000
2008/5/19,11:07:00,9253.59,9253.59,9253.59,9253.59,404000000
2008/5/19,11:08:00,9252.76,9252.76,9252.76,9252.76,446000000
2008/5/19,11:09:00,9250.83,9250.83,9250.83,9250.83,373000000
2008/5/19,11:10:00,9254.86,9254.86,9254.86,9254.86,326000000
2008/5/19,11:11:00,9253.66,9253.66,9253.66,9253.66,461000000
2008/5/19,11:12:00,9254.93,9254.93,9254.93,9254.93,288000000
2008/5/19,11:13:00,9249.74,9249.74,9249.74,9249.74,529000000
2008/5/19,11:14:00,9247.25,9247.25,9247.25,9247.25,315000000
2008/5/19,11:15:00,9245.39,9245.39,9245.39,9245.39,322000000
2008/5/19,11:16:00,9243.42,9243.42,9243.42,9243.42,583000000
2008/5/19,11:17:00,9243.54,9243.54,9243.54,9243.54,404000000
2008/5/19,11:18:00,9243.12,9243.12,9243.12,9243.12,419000000
2008/5/19,11:19:00,9243.45,9243.45,9243.45,9243.45,300000000
2008/5/19,11:20:00,9242.21,9242.21,9242.21,9242.21,338000000
2008/5/19,11:21:00,9243.73,9243.73,9243.73,9243.73,503000000
2008/5/19,11:22:00,9245.27,9245.27,9245.27,9245.27,281000000
2008/5/19,11:23:00,9244.32,9244.32,9244.32,9244.32,412000000
2008/5/19,11:24:00,9244.61,9244.61,9244.61,9244.61,291000000
2008/5/19,11:25:00,9244.90,9244.90,9244.90,9244.90,501000000
2008/5/19,11:26:00,9245.62,9245.62,9245.62,9245.62,410000000
2008/5/19,11:27:00,9245.39,9245.39,9245.39,9245.39,360000000
2008/5/19,11:28:00,9243.79,9243.79,9243.79,9243.79,329000000
2008/5/19,11:29:00,9242.90,9242.90,9242.90,9242.90,312000000
2008/5/19,11:30:00,9243.91,9243.91,9243.91,9243.91,314000000
2008/5/19,11:31:00,9245.72,9245.72,9245.72,9245.72,387000000
2008/5/19,11:32:00,9246.62,9246.62,9246.62,9246.62,319000000
2008/5/19,11:33:00,9247.29,9247.29,9247.29,9247.29,338000000
2008/5/19,11:34:00,9249.19,9249.19,9249.19,9249.19,261000000
2008/5/19,11:35:00,9248.92,9248.92,9248.92,9248.92,286000000
2008/5/19,11:36:00,9248.47,9248.47,9248.47,9248.47,380000000
2008/5/19,11:37:00,9250.87,9250.87,9250.87,9250.87,223000000
2008/5/19,11:38:00,9250.48,9250.48,9250.48,9250.48,306000000
2008/5/19,11:39:00,9251.93,9251.93,9251.93,9251.93,291000000
2008/5/19,11:40:00,9249.65,9249.65,9249.65,9249.65,323000000
2008/5/19,11:41:00,9252.99,9252.99,9252.99,9252.99,415000000
2008/5/19,11:42:00,9255.87,9255.87,9255.87,9255.87,270000000
2008/5/19,11:43:00,9254.37,9254.37,9254.37,9254.37,363000000
2008/5/19,11:44:00,9255.23,9255.23,9255.23,9255.23,366000000
2008/5/19,11:45:00,9254.95,9254.95,9254.95,9254.95,244000000
2008/5/19,11:46:00,9256.72,9256.72,9256.72,9256.72,513000000
2008/5/19,11:47:00,9255.92,9255.92,9255.92,9255.92,330000000
2008/5/19,11:48:00,9256.31,9256.31,9256.31,9256.31,418000000
2008/5/19,11:49:00,9257.47,9257.47,9257.47,9257.47,295000000
2008/5/19,11:50:00,9255.06,9255.06,9255.06,9255.06,331000000
2008/5/19,11:51:00,9255.32,9255.32,9255.32,9255.32,382000000
2008/5/19,11:52:00,9255.70,9255.70,9255.70,9255.70,277000000
2008/5/19,11:53:00,9255.30,9255.30,9255.30,9255.30,391000000
2008/5/19,11:54:00,9256.31,9256.31,9256.31,9256.31,288000000
2008/5/19,11:55:00,9254.54,9254.54,9254.54,9254.54,246000000
2008/5/19,11:56:00,9254.24,9254.24,9254.24,9254.24,384000000
2008/5/19,11:57:00,9253.22,9253.22,9253.22,9253.22,283000000
2008/5/19,11:58:00,9253.95,9253.95,9253.95,9253.95,466000000
2008/5/19,11:59:00,9253.15,9253.15,9253.15,9253.15,303000000
2008/5/19,12:00:00,9251.68,9251.68,9251.68,9251.68,395000000
2008/5/19,12:01:00,9251.49,9251.49,9251.49,9251.49,455000000
2008/5/19,12:02:00,9250.32,9250.32,9250.32,9250.32,312000000
2008/5/19,12:03:00,9249.69,9249.69,9249.69,9249.69,377000000
2008/5/19,12:04:00,9249.15,9249.15,9249.15,9249.15,257000000
2008/5/19,12:05:00,9249.00,9249.00,9249.00,9249.00,331000000
2008/5/19,12:06:00,9244.99,9244.99,9244.99,9244.99,418000000
2008/5/19,12:07:00,9243.62,9243.62,9243.62,9243.62,289000000
2008/5/19,12:08:00,9241.35,9241.35,9241.35,9241.35,470000000
2008/5/19,12:09:00,9241.32,9241.32,9241.32,9241.32,462000000
2008/5/19,12:10:00,9240.96,9240.96,9240.96,9240.96,380000000
2008/5/19,12:11:00,9240.73,9240.73,9240.73,9240.73,434000000
2008/5/19,12:12:00,9241.75,9241.75,9241.75,9241.75,283000000
2008/5/19,12:13:00,9239.49,9239.49,9239.49,9239.49,393000000
2008/5/19,12:14:00,9241.49,9241.49,9241.49,9241.49,281000000
2008/5/19,12:15:00,9239.86,9239.86,9239.86,9239.86,282000000
2008/5/19,12:16:00,9241.62,9241.62,9241.62,9241.62,296000000
2008/5/19,12:17:00,9240.98,9240.98,9240.98,9240.98,234000000
2008/5/19,12:18:00,9240.48,9240.48,9240.48,9240.48,408000000
2008/5/19,12:19:00,9242.70,9242.70,9242.70,9242.70,284000000
2008/5/19,12:20:00,9243.38,9243.38,9243.38,9243.38,335000000
2008/5/19,12:21:00,9242.93,9242.93,9242.93,9242.93,433000000
2008/5/19,12:22:00,9243.99,9243.99,9243.99,9243.99,332000000
2008/5/19,12:23:00,9242.55,9242.55,9242.55,9242.55,595000000
2008/5/19,12:24:00,9244.55,9244.55,9244.55,9244.55,417000000
2008/5/19,12:25:00,9244.29,9244.29,9244.29,9244.29,386000000
2008/5/19,12:26:00,9244.93,9244.93,9244.93,9244.93,560000000
2008/5/19,12:27:00,9247.12,9247.12,9247.12,9247.12,304000000
2008/5/19,12:28:00,9247.55,9247.55,9247.55,9247.55,421000000
2008/5/19,12:29:00,9249.20,9249.20,9249.20,9249.20,402000000
2008/5/19,12:30:00,9247.47,9247.47,9247.47,9247.47,346000000
2008/5/19,12:31:00,9249.20,9249.20,9249.20,9249.20,513000000
2008/5/19,12:32:00,9250.08,9250.08,9250.08,9250.08,349000000
2008/5/19,12:33:00,9249.85,9249.85,9249.85,9249.85,596000000
2008/5/19,12:34:00,9249.71,9249.71,9249.71,9249.71,334000000
2008/5/19,12:35:00,9250.86,9250.86,9250.86,9250.86,409000000
2008/5/19,12:36:00,9253.60,9253.60,9253.60,9253.60,517000000
2008/5/19,12:37:00,9253.23,9253.23,9253.23,9253.23,341000000
2008/5/19,12:38:00,9253.27,9253.27,9253.27,9253.27,485000000
2008/5/19,12:39:00,9254.14,9254.14,9254.14,9254.14,405000000
2008/5/19,12:40:00,9258.01,9258.01,9258.01,9258.01,473000000
2008/5/19,12:41:00,9258.28,9258.28,9258.28,9258.28,572000000
2008/5/19,12:42:00,9257.66,9257.66,9257.66,9257.66,410000000
2008/5/19,12:43:00,9260.22,9260.22,9260.22,9260.22,613000000
2008/5/19,12:44:00,9256.51,9256.51,9256.51,9256.51,401000000
2008/5/19,12:45:00,9259.60,9259.60,9259.60,9259.60,507000000
2008/5/19,12:46:00,9258.64,9258.64,9258.64,9258.64,655000000
2008/5/19,12:47:00,9259.47,9259.47,9259.47,9259.47,293000000
2008/5/19,12:48:00,9257.96,9257.96,9257.96,9257.96,502000000
2008/5/19,12:49:00,9260.47,9260.47,9260.47,9260.47,408000000
2008/5/19,12:50:00,9261.50,9261.50,9261.50,9261.50,452000000
2008/5/19,12:51:00,9266.12,9266.12,9266.12,9266.12,612000000
2008/5/19,12:52:00,9265.19,9265.19,9265.19,9265.19,363000000
2008/5/19,12:53:00,9267.50,9267.50,9267.50,9267.50,620000000
2008/5/19,12:54:00,9266.67,9266.67,9266.67,9266.67,485000000
2008/5/19,12:55:00,9264.69,9264.69,9264.69,9264.69,542000000
2008/5/19,12:56:00,9264.42,9264.42,9264.42,9264.42,581000000
2008/5/19,12:57:00,9264.62,9264.62,9264.62,9264.62,377000000
2008/5/19,12:58:00,9263.30,9263.30,9263.30,9263.30,531000000
2008/5/19,12:59:00,9262.31,9262.31,9262.31,9262.31,382000000
2008/5/19,13:00:00,9261.61,9261.61,9261.61,9261.61,398000000
2008/5/19,13:01:00,9263.84,9263.84,9263.84,9263.84,520000000
2008/5/19,13:02:00,9263.94,9263.94,9263.94,9263.94,487000000
2008/5/19,13:03:00,9264.96,9264.96,9264.96,9264.96,645000000
2008/5/19,13:04:00,9268.91,9268.91,9268.91,9268.91,636000000
2008/5/19,13:05:00,9268.37,9268.37,9268.37,9268.37,531000000
2008/5/19,13:06:00,9267.87,9267.87,9267.87,9267.87,639000000
2008/5/19,13:07:00,9268.73,9268.73,9268.73,9268.73,450000000
2008/5/19,13:08:00,9267.65,9267.65,9267.65,9267.65,708000000
2008/5/19,13:09:00,9267.99,9267.99,9267.99,9267.99,546000000
2008/5/19,13:10:00,9268.96,9268.96,9268.96,9268.96,472000000
2008/5/19,13:11:00,9266.79,9266.79,9266.79,9266.79,600000000
2008/5/19,13:12:00,9269.57,9269.57,9269.57,9269.57,454000000
2008/5/19,13:13:00,9269.33,9269.33,9269.33,9269.33,675000000
2008/5/19,13:14:00,9269.44,9269.44,9269.44,9269.44,579000000
2008/5/19,13:15:00,9272.51,9272.51,9272.51,9272.51,576000000
2008/5/19,13:16:00,9272.05,9272.05,9272.05,9272.05,905000000
2008/5/19,13:17:00,9272.82,9272.82,9272.82,9272.82,676000000
2008/5/19,13:18:00,9276.35,9276.35,9276.35,9276.35,1044000000
2008/5/19,13:19:00,9279.53,9279.53,9279.53,9279.53,886000000
2008/5/19,13:20:00,9282.84,9282.84,9282.84,9282.84,898000000
2008/5/19,13:21:00,9285.55,9285.55,9285.55,9285.55,1128000000
2008/5/19,13:22:00,9285.34,9285.34,9285.34,9285.34,765000000
2008/5/19,13:23:00,9287.23,9287.23,9287.23,9287.23,1168000000
2008/5/19,13:24:00,9287.39,9287.39,9287.39,9287.39,1092000000
2008/5/19,13:25:00,9288.84,9288.84,9288.84,9288.84,1148000000
2008/5/19,13:26:00,9288.84,9288.84,9288.84,9288.84,0
2008/5/19,13:27:00,9288.84,9288.84,9288.84,9288.84,0
2008/5/19,13:28:00,9288.84,9288.84,9288.84,9288.84,0
2008/5/19,13:29:00,9288.84,9288.84,9288.84,9288.84,0
2008/5/19,13:30:00,9295.20,9295.20,9295.20,9295.20,3689032704
2008/5/20,09:01:00,9309.95,9309.95,9309.95,9309.95,958032896
2008/5/20,09:02:00,9306.75,9306.75,9306.75,9306.75,1206000000
2008/5/20,09:03:00,9295.42,9295.42,9295.42,9295.42,1630000000
2008/5/20,09:04:00,9272.60,9272.60,9272.60,9272.60,1634000000
2008/5/20,09:05:00,9259.45,9259.45,9259.45,9259.45,1219000064
2008/5/20,09:06:00,9236.56,9236.56,9236.56,9236.56,1607000064
2008/5/20,09:07:00,9230.25,9230.25,9230.25,9230.25,1112000000
2008/5/20,09:08:00,9237.00,9237.00,9237.00,9237.00,1126000000
2008/5/20,09:09:00,9254.43,9254.43,9254.43,9254.43,1444999936
2008/5/20,09:10:00,9259.98,9259.98,9259.98,9259.98,1044000000
2008/5/20,09:11:00,9276.46,9276.46,9276.46,9276.46,1696999936
2008/5/20,09:12:00,9278.69,9278.69,9278.69,9278.69,1114000000
2008/5/20,09:13:00,9278.17,9278.17,9278.17,9278.17,1103000064
2008/5/20,09:14:00,9275.02,9275.02,9275.02,9275.02,1147000064
2008/5/20,09:15:00,9270.59,9270.59,9270.59,9270.59,915000000
2008/5/20,09:16:00,9266.97,9266.97,9266.97,9266.97,1048000000
2008/5/20,09:17:00,9261.83,9261.83,9261.83,9261.83,642000000
2008/5/20,09:18:00,9260.71,9260.71,9260.71,9260.71,788000000
2008/5/20,09:19:00,9264.78,9264.78,9264.78,9264.78,964000000
2008/5/20,09:20:00,9268.37,9268.37,9268.37,9268.37,737000000
2008/5/20,09:21:00,9269.67,9269.67,9269.67,9269.67,923000000
2008/5/20,09:22:00,9271.94,9271.94,9271.94,9271.94,650000000
2008/5/20,09:23:00,9273.11,9273.11,9273.11,9273.11,805000000
2008/5/20,09:24:00,9273.09,9273.09,9273.09,9273.09,805000000
2008/5/20,09:25:00,9276.52,9276.52,9276.52,9276.52,717000000
2008/5/20,09:26:00,9275.34,9275.34,9275.34,9275.34,994000000
2008/5/20,09:27:00,9278.27,9278.27,9278.27,9278.27,677000000
2008/5/20,09:28:00,9275.68,9275.68,9275.68,9275.68,753000000
2008/5/20,09:29:00,9274.33,9274.33,9274.33,9274.33,846000000
2008/5/20,09:30:00,9274.78,9274.78,9274.78,9274.78,650000000
2008/5/20,09:31:00,9274.13,9274.13,9274.13,9274.13,892000000
2008/5/20,09:32:00,9270.43,9270.43,9270.43,9270.43,656000000
2008/5/20,09:33:00,9267.61,9267.61,9267.61,9267.61,683000000
2008/5/20,09:34:00,9265.66,9265.66,9265.66,9265.66,715000000
2008/5/20,09:35:00,9263.72,9263.72,9263.72,9263.72,593000000
2008/5/20,09:36:00,9259.86,9259.86,9259.86,9259.86,854000000
2008/5/20,09:37:00,9256.71,9256.71,9256.71,9256.71,623000000
2008/5/20,09:38:00,9254.07,9254.07,9254.07,9254.07,694000000
2008/5/20,09:39:00,9262.00,9262.00,9262.00,9262.00,748000000
2008/5/20,09:40:00,9265.00,9265.00,9265.00,9265.00,665000000
2008/5/20,09:41:00,9262.26,9262.26,9262.26,9262.26,667000000
2008/5/20,09:42:00,9262.97,9262.97,9262.97,9262.97,525000000
2008/5/20,09:43:00,9263.13,9263.13,9263.13,9263.13,562000000
2008/5/20,09:44:00,9263.27,9263.27,9263.27,9263.27,520000000
2008/5/20,09:45:00,9261.90,9261.90,9261.90,9261.90,482000000
2008/5/20,09:46:00,9262.80,9262.80,9262.80,9262.80,616000000
2008/5/20,09:47:00,9261.89,9261.89,9261.89,9261.89,464000000
2008/5/20,09:48:00,9259.43,9259.43,9259.43,9259.43,559000000
2008/5/20,09:49:00,9258.18,9258.18,9258.18,9258.18,525000000
2008/5/20,09:50:00,9258.21,9258.21,9258.21,9258.21,408000000
2008/5/20,09:51:00,9256.94,9256.94,9256.94,9256.94,719000000
2008/5/20,09:52:00,9254.68,9254.68,9254.68,9254.68,438000000
2008/5/20,09:53:00,9252.51,9252.51,9252.51,9252.51,539000000
2008/5/20,09:54:00,9248.43,9248.43,9248.43,9248.43,462000000
2008/5/20,09:55:00,9248.06,9248.06,9248.06,9248.06,520000000
2008/5/20,09:56:00,9242.60,9242.60,9242.60,9242.60,789000000
2008/5/20,09:57:00,9236.51,9236.51,9236.51,9236.51,571000000
2008/5/20,09:58:00,9230.98,9230.98,9230.98,9230.98,762000000
2008/5/20,09:59:00,9223.86,9223.86,9223.86,9223.86,747000000
2008/5/20,10:00:00,9218.82,9218.82,9218.82,9218.82,800000000
2008/5/20,10:01:00,9206.61,9206.61,9206.61,9206.61,1060000000
2008/5/20,10:02:00,9203.90,9203.90,9203.90,9203.90,784000000
2008/5/20,10:03:00,9204.34,9204.34,9204.34,9204.34,939000000
2008/5/20,10:04:00,9203.44,9203.44,9203.44,9203.44,781000000
2008/5/20,10:05:00,9209.44,9209.44,9209.44,9209.44,600000000
2008/5/20,10:06:00,9222.53,9222.53,9222.53,9222.53,891000000
2008/5/20,10:07:00,9232.08,9232.08,9232.08,9232.08,599000000
2008/5/20,10:08:00,9233.17,9233.17,9233.17,9233.17,566000000
2008/5/20,10:09:00,9233.58,9233.58,9233.58,9233.58,569000000
2008/5/20,10:10:00,9236.80,9236.80,9236.80,9236.80,401000000
2008/5/20,10:11:00,9236.23,9236.23,9236.23,9236.23,550000000
2008/5/20,10:12:00,9237.78,9237.78,9237.78,9237.78,381000000
2008/5/20,10:13:00,9235.72,9235.72,9235.72,9235.72,598000000
2008/5/20,10:14:00,9236.80,9236.80,9236.80,9236.80,395000000
2008/5/20,10:15:00,9245.66,9245.66,9245.66,9245.66,433000000
2008/5/20,10:16:00,9243.17,9243.17,9243.17,9243.17,509000000
2008/5/20,10:17:00,9242.91,9242.91,9242.91,9242.91,387000000
2008/5/20,10:18:00,9242.89,9242.89,9242.89,9242.89,445000000
2008/5/20,10:19:00,9242.06,9242.06,9242.06,9242.06,387000000
2008/5/20,10:20:00,9242.53,9242.53,9242.53,9242.53,383000000
2008/5/20,10:21:00,9240.99,9240.99,9240.99,9240.99,527000000
2008/5/20,10:22:00,9239.46,9239.46,9239.46,9239.46,329000000
2008/5/20,10:23:00,9238.30,9238.30,9238.30,9238.30,495000000
2008/5/20,10:24:00,9237.71,9237.71,9237.71,9237.71,338000000
2008/5/20,10:25:00,9236.78,9236.78,9236.78,9236.78,413000000
2008/5/20,10:26:00,9237.17,9237.17,9237.17,9237.17,532000000
2008/5/20,10:27:00,9235.45,9235.45,9235.45,9235.45,292000000
2008/5/20,10:28:00,9236.09,9236.09,9236.09,9236.09,446000000
2008/5/20,10:29:00,9230.98,9230.98,9230.98,9230.98,386000000
2008/5/20,10:30:00,9229.16,9229.16,9229.16,9229.16,416000000
2008/5/20,10:31:00,9225.63,9225.63,9225.63,9225.63,528000000
2008/5/20,10:32:00,9226.84,9226.84,9226.84,9226.84,325000000
2008/5/20,10:33:00,9234.64,9234.64,9234.64,9234.64,478000000
2008/5/20,10:34:00,9231.96,9231.96,9231.96,9231.96,426000000
2008/5/20,10:35:00,9231.55,9231.55,9231.55,9231.55,345000000
2008/5/20,10:36:00,9231.35,9231.35,9231.35,9231.35,475000000
2008/5/20,10:37:00,9230.18,9230.18,9230.18,9230.18,328000000
2008/5/20,10:38:00,9232.16,9232.16,9232.16,9232.16,379000000
2008/5/20,10:39:00,9235.81,9235.81,9235.81,9235.81,401000000
2008/5/20,10:40:00,9234.58,9234.58,9234.58,9234.58,294000000
2008/5/20,10:41:00,9234.83,9234.83,9234.83,9234.83,477000000
2008/5/20,10:42:00,9234.08,9234.08,9234.08,9234.08,300000000
2008/5/20,10:43:00,9238.98,9238.98,9238.98,9238.98,377000000
2008/5/20,10:44:00,9238.69,9238.69,9238.69,9238.69,416000000
2008/5/20,10:45:00,9240.04,9240.04,9240.04,9240.04,356000000
2008/5/20,10:46:00,9245.92,9245.92,9245.92,9245.92,537000000
2008/5/20,10:47:00,9245.86,9245.86,9245.86,9245.86,378000000
2008/5/20,10:48:00,9249.43,9249.43,9249.43,9249.43,406000000
2008/5/20,10:49:00,9253.86,9253.86,9253.86,9253.86,369000000
2008/5/20,10:50:00,9252.16,9252.16,9252.16,9252.16,352000000
2008/5/20,10:51:00,9253.59,9253.59,9253.59,9253.59,540000000
2008/5/20,10:52:00,9255.08,9255.08,9255.08,9255.08,381000000
2008/5/20,10:53:00,9257.31,9257.31,9257.31,9257.31,619000000
2008/5/20,10:54:00,9259.83,9259.83,9259.83,9259.83,530000000
2008/5/20,10:55:00,9259.70,9259.70,9259.70,9259.70,529000000
2008/5/20,10:56:00,9263.32,9263.32,9263.32,9263.32,670000000
2008/5/20,10:57:00,9269.83,9269.83,9269.83,9269.83,596000000
2008/5/20,10:58:00,9269.74,9269.74,9269.74,9269.74,741000000
2008/5/20,10:59:00,9270.13,9270.13,9270.13,9270.13,520000000
2008/5/20,11:00:00,9268.78,9268.78,9268.78,9268.78,441000000
2008/5/20,11:01:00,9266.48,9266.48,9266.48,9266.48,555000000
2008/5/20,11:02:00,9264.87,9264.87,9264.87,9264.87,369000000
2008/5/20,11:03:00,9257.98,9257.98,9257.98,9257.98,653000000
2008/5/20,11:04:00,9252.76,9252.76,9252.76,9252.76,441000000
2008/5/20,11:05:00,9251.65,9251.65,9251.65,9251.65,414000000
2008/5/20,11:06:00,9250.39,9250.39,9250.39,9250.39,486000000
2008/5/20,11:07:00,9247.11,9247.11,9247.11,9247.11,307000000
2008/5/20,11:08:00,9246.99,9246.99,9246.99,9246.99,387000000
2008/5/20,11:09:00,9250.35,9250.35,9250.35,9250.35,327000000
2008/5/20,11:10:00,9254.95,9254.95,9254.95,9254.95,363000000
2008/5/20,11:11:00,9254.11,9254.11,9254.11,9254.11,592000000
2008/5/20,11:12:00,9253.14,9253.14,9253.14,9253.14,357000000
2008/5/20,11:13:00,9246.04,9246.04,9246.04,9246.04,580000000
2008/5/20,11:14:00,9236.15,9236.15,9236.15,9236.15,592000000
2008/5/20,11:15:00,9235.43,9235.43,9235.43,9235.43,502000000
2008/5/20,11:16:00,9235.47,9235.47,9235.47,9235.47,567000000
2008/5/20,11:17:00,9233.61,9233.61,9233.61,9233.61,351000000
2008/5/20,11:18:00,9230.61,9230.61,9230.61,9230.61,459000000
2008/5/20,11:19:00,9228.16,9228.16,9228.16,9228.16,402000000
2008/5/20,11:20:00,9228.53,9228.53,9228.53,9228.53,453000000
2008/5/20,11:21:00,9222.73,9222.73,9222.73,9222.73,676000000
2008/5/20,11:22:00,9211.96,9211.96,9211.96,9211.96,826000000
2008/5/20,11:23:00,9202.55,9202.55,9202.55,9202.55,892000000
2008/5/20,11:24:00,9200.22,9200.22,9200.22,9200.22,705000000
2008/5/20,11:25:00,9198.90,9198.90,9198.90,9198.90,649000000
2008/5/20,11:26:00,9195.59,9195.59,9195.59,9195.59,740000000
2008/5/20,11:27:00,9193.94,9193.94,9193.94,9193.94,451000000
2008/5/20,11:28:00,9190.22,9190.22,9190.22,9190.22,759000000
2008/5/20,11:29:00,9189.18,9189.18,9189.18,9189.18,570000000
2008/5/20,11:30:00,9192.04,9192.04,9192.04,9192.04,417000000
2008/5/20,11:31:00,9194.83,9194.83,9194.83,9194.83,604000000
2008/5/20,11:32:00,9200.29,9200.29,9200.29,9200.29,354000000
2008/5/20,11:33:00,9197.50,9197.50,9197.50,9197.50,577000000
2008/5/20,11:34:00,9200.69,9200.69,9200.69,9200.69,361000000
2008/5/20,11:35:00,9201.92,9201.92,9201.92,9201.92,359000000
2008/5/20,11:36:00,9205.45,9205.45,9205.45,9205.45,427000000
2008/5/20,11:37:00,9210.12,9210.12,9210.12,9210.12,370000000
2008/5/20,11:38:00,9214.40,9214.40,9214.40,9214.40,507000000
2008/5/20,11:39:00,9216.05,9216.05,9216.05,9216.05,369000000
2008/5/20,11:40:00,9212.29,9212.29,9212.29,9212.29,416000000
2008/5/20,11:41:00,9208.99,9208.99,9208.99,9208.99,435000000
2008/5/20,11:42:00,9202.27,9202.27,9202.27,9202.27,295000000
2008/5/20,11:43:00,9184.42,9184.42,9184.42,9184.42,878000000
2008/5/20,11:44:00,9165.40,9165.40,9165.40,9165.40,889000000
2008/5/20,11:45:00,9155.71,9155.71,9155.71,9155.71,1065000000
2008/5/20,11:46:00,9144.72,9144.72,9144.72,9144.72,1304000000
2008/5/20,11:47:00,9136.59,9136.59,9136.59,9136.59,1065000000
2008/5/20,11:48:00,9130.42,9130.42,9130.42,9130.42,1204000000
2008/5/20,11:49:00,9124.07,9124.07,9124.07,9124.07,1082000000
2008/5/20,11:50:00,9120.56,9120.56,9120.56,9120.56,905000000
2008/5/20,11:51:00,9120.63,9120.63,9120.63,9120.63,967000000
2008/5/20,11:52:00,9124.11,9124.11,9124.11,9124.11,597000000
2008/5/20,11:53:00,9129.40,9129.40,9129.40,9129.40,704000000
2008/5/20,11:54:00,9133.65,9133.65,9133.65,9133.65,525000000
2008/5/20,11:55:00,9139.41,9139.41,9139.41,9139.41,480000000
2008/5/20,11:56:00,9139.75,9139.75,9139.75,9139.75,544000000
2008/5/20,11:57:00,9143.54,9143.54,9143.54,9143.54,329000000
2008/5/20,11:58:00,9141.84,9141.84,9141.84,9141.84,433000000
2008/5/20,11:59:00,9138.27,9138.27,9138.27,9138.27,389000000
2008/5/20,12:00:00,9133.96,9133.96,9133.96,9133.96,409000000
2008/5/20,12:01:00,9125.15,9125.15,9125.15,9125.15,604000000
2008/5/20,12:02:00,9122.76,9122.76,9122.76,9122.76,392000000
2008/5/20,12:03:00,9118.90,9118.90,9118.90,9118.90,569000000
2008/5/20,12:04:00,9112.40,9112.40,9112.40,9112.40,588000000
2008/5/20,12:05:00,9102.31,9102.31,9102.31,9102.31,525000000
2008/5/20,12:06:00,9093.45,9093.45,9093.45,9093.45,913000000
2008/5/20,12:07:00,9084.68,9084.68,9084.68,9084.68,777000000
2008/5/20,12:08:00,9078.24,9078.24,9078.24,9078.24,1340000000
2008/5/20,12:09:00,9068.53,9068.53,9068.53,9068.53,1100000000
2008/5/20,12:10:00,9068.11,9068.11,9068.11,9068.11,912000000
2008/5/20,12:11:00,9071.52,9071.52,9071.52,9071.52,947000000
2008/5/20,12:12:00,9076.38,9076.38,9076.38,9076.38,587000000
2008/5/20,12:13:00,9082.29,9082.29,9082.29,9082.29,651000000
2008/5/20,12:14:00,9087.96,9087.96,9087.96,9087.96,521000000
2008/5/20,12:15:00,9095.44,9095.44,9095.44,9095.44,435000000
2008/5/20,12:16:00,9097.51,9097.51,9097.51,9097.51,572000000
2008/5/20,12:17:00,9095.77,9095.77,9095.77,9095.77,480000000
2008/5/20,12:18:00,9100.19,9100.19,9100.19,9100.19,682000000
2008/5/20,12:19:00,9103.27,9103.27,9103.27,9103.27,508000000
2008/5/20,12:20:00,9104.43,9104.43,9104.43,9104.43,460000000
2008/5/20,12:21:00,9101.87,9101.87,9101.87,9101.87,599000000
2008/5/20,12:22:00,9106.86,9106.86,9106.86,9106.86,346000000
2008/5/20,12:23:00,9106.53,9106.53,9106.53,9106.53,484000000
2008/5/20,12:24:00,9106.06,9106.06,9106.06,9106.06,403000000
2008/5/20,12:25:00,9104.81,9104.81,9104.81,9104.81,431000000
2008/5/20,12:26:00,9107.93,9107.93,9107.93,9107.93,429000000
2008/5/20,12:27:00,9104.49,9104.49,9104.49,9104.49,273000000
2008/5/20,12:28:00,9106.86,9106.86,9106.86,9106.86,354000000
2008/5/20,12:29:00,9104.52,9104.52,9104.52,9104.52,350000000
2008/5/20,12:30:00,9100.47,9100.47,9100.47,9100.47,427000000
2008/5/20,12:31:00,9099.44,9099.44,9099.44,9099.44,588000000
2008/5/20,12:32:00,9097.09,9097.09,9097.09,9097.09,315000000
2008/5/20,12:33:00,9097.17,9097.17,9097.17,9097.17,542000000
2008/5/20,12:34:00,9097.92,9097.92,9097.92,9097.92,343000000
2008/5/20,12:35:00,9096.65,9096.65,9096.65,9096.65,353000000
2008/5/20,12:36:00,9100.76,9100.76,9100.76,9100.76,396000000
2008/5/20,12:37:00,9100.70,9100.70,9100.70,9100.70,316000000
2008/5/20,12:38:00,9101.20,9101.20,9101.20,9101.20,410000000
2008/5/20,12:39:00,9097.80,9097.80,9097.80,9097.80,313000000
2008/5/20,12:40:00,9090.92,9090.92,9090.92,9090.92,589000000
2008/5/20,12:41:00,9089.44,9089.44,9089.44,9089.44,625000000
2008/5/20,12:42:00,9084.93,9084.93,9084.93,9084.93,383000000
2008/5/20,12:43:00,9083.56,9083.56,9083.56,9083.56,570000000
2008/5/20,12:44:00,9081.05,9081.05,9081.05,9081.05,448000000
2008/5/20,12:45:00,9079.44,9079.44,9079.44,9079.44,485000000
2008/5/20,12:46:00,9076.80,9076.80,9076.80,9076.80,614000000
2008/5/20,12:47:00,9075.75,9075.75,9075.75,9075.75,502000000
2008/5/20,12:48:00,9074.89,9074.89,9074.89,9074.89,841000000
2008/5/20,12:49:00,9076.13,9076.13,9076.13,9076.13,456000000
2008/5/20,12:50:00,9077.06,9077.06,9077.06,9077.06,500000000
2008/5/20,12:51:00,9081.52,9081.52,9081.52,9081.52,699000000
2008/5/20,12:52:00,9086.21,9086.21,9086.21,9086.21,373000000
2008/5/20,12:53:00,9091.03,9091.03,9091.03,9091.03,494000000
2008/5/20,12:54:00,9097.02,9097.02,9097.02,9097.02,491000000
2008/5/20,12:55:00,9103.09,9103.09,9103.09,9103.09,476000000
2008/5/20,12:56:00,9110.72,9110.72,9110.72,9110.72,570000000
2008/5/20,12:57:00,9114.94,9114.94,9114.94,9114.94,455000000
2008/5/20,12:58:00,9121.21,9121.21,9121.21,9121.21,619000000
2008/5/20,12:59:00,9121.23,9121.23,9121.23,9121.23,530000000
2008/5/20,13:00:00,9122.36,9122.36,9122.36,9122.36,529000000
2008/5/20,13:01:00,9122.23,9122.23,9122.23,9122.23,579000000
2008/5/20,13:02:00,9121.44,9121.44,9121.44,9121.44,436000000
2008/5/20,13:03:00,9120.01,9120.01,9120.01,9120.01,491000000
2008/5/20,13:04:00,9117.27,9117.27,9117.27,9117.27,444000000
2008/5/20,13:05:00,9111.81,9111.81,9111.81,9111.81,522000000
2008/5/20,13:06:00,9098.33,9098.33,9098.33,9098.33,897000000
2008/5/20,13:07:00,9095.62,9095.62,9095.62,9095.62,540000000
2008/5/20,13:08:00,9089.50,9089.50,9089.50,9089.50,678000000
2008/5/20,13:09:00,9074.26,9074.26,9074.26,9074.26,979000000
2008/5/20,13:10:00,9067.76,9067.76,9067.76,9067.76,957000000
2008/5/20,13:11:00,9062.36,9062.36,9062.36,9062.36,1220000000
2008/5/20,13:12:00,9058.92,9058.92,9058.92,9058.92,801000000
2008/5/20,13:13:00,9057.31,9057.31,9057.31,9057.31,1040000000
2008/5/20,13:14:00,9057.79,9057.79,9057.79,9057.79,792000000
2008/5/20,13:15:00,9061.14,9061.14,9061.14,9061.14,725000000
2008/5/20,13:16:00,9065.66,9065.66,9065.66,9065.66,865000000
2008/5/20,13:17:00,9070.41,9070.41,9070.41,9070.41,670000000
2008/5/20,13:18:00,9074.41,9074.41,9074.41,9074.41,715000000
2008/5/20,13:19:00,9071.65,9071.65,9071.65,9071.65,620000000
2008/5/20,13:20:00,9069.58,9069.58,9069.58,9069.58,599000000
2008/5/20,13:21:00,9071.53,9071.53,9071.53,9071.53,875000000
2008/5/20,13:22:00,9068.46,9068.46,9068.46,9068.46,755000000
2008/5/20,13:23:00,9066.94,9066.94,9066.94,9066.94,980000000
2008/5/20,13:24:00,9068.09,9068.09,9068.09,9068.09,1144000000
2008/5/20,13:25:00,9064.44,9064.44,9064.44,9064.44,923000000
2008/5/20,13:26:00,9064.44,9064.44,9064.44,9064.44,0
2008/5/20,13:27:00,9064.44,9064.44,9064.44,9064.44,0
2008/5/20,13:28:00,9064.44,9064.44,9064.44,9064.44,0
2008/5/20,13:29:00,9064.44,9064.44,9064.44,9064.44,0
2008/5/20,13:30:00,9068.89,9068.89,9068.89,9068.89,3698032640
2008/5/21,09:01:00,9036.57,9036.57,9036.57,9036.57,3438000128
2008/5/21,09:02:00,9044.00,9044.00,9044.00,9044.00,889000000
2008/5/21,09:03:00,9053.32,9053.32,9053.32,9053.32,1192000000
2008/5/21,09:04:00,9060.46,9060.46,9060.46,9060.46,1086000000
2008/5/21,09:05:00,9068.79,9068.79,9068.79,9068.79,865000000
2008/5/21,09:06:00,9072.57,9072.57,9072.57,9072.57,1194000000
2008/5/21,09:07:00,9079.10,9079.10,9079.10,9079.10,840000000
2008/5/21,09:08:00,9079.91,9079.91,9079.91,9079.91,974000000
2008/5/21,09:09:00,9079.88,9079.88,9079.88,9079.88,948000000
2008/5/21,09:10:00,9075.68,9075.68,9075.68,9075.68,702000000
2008/5/21,09:11:00,9070.06,9070.06,9070.06,9070.06,1046000000
2008/5/21,09:12:00,9065.37,9065.37,9065.37,9065.37,654000000
2008/5/21,09:13:00,9059.58,9059.58,9059.58,9059.58,934000000
2008/5/21,09:14:00,9047.45,9047.45,9047.45,9047.45,906000000
2008/5/21,09:15:00,9040.17,9040.17,9040.17,9040.17,761000000
2008/5/21,09:16:00,9026.59,9026.59,9026.59,9026.59,1164999936
2008/5/21,09:17:00,9018.72,9018.72,9018.72,9018.72,885000000
2008/5/21,09:18:00,9010.76,9010.76,9010.76,9010.76,1091000064
2008/5/21,09:19:00,9006.20,9006.20,9006.20,9006.20,1024000000
2008/5/21,09:20:00,9004.77,9004.77,9004.77,9004.77,755000000
2008/5/21,09:21:00,9008.80,9008.80,9008.80,9008.80,1052000000
2008/5/21,09:22:00,9014.30,9014.30,9014.30,9014.30,680000000
2008/5/21,09:23:00,9019.16,9019.16,9019.16,9019.16,798000000
2008/5/21,09:24:00,9023.58,9023.58,9023.58,9023.58,649000000
2008/5/21,09:25:00,9027.54,9027.54,9027.54,9027.54,596000000
2008/5/21,09:26:00,9030.16,9030.16,9030.16,9030.16,892000000
2008/5/21,09:27:00,9029.48,9029.48,9029.48,9029.48,553000000
2008/5/21,09:28:00,9026.86,9026.86,9026.86,9026.86,765000000
2008/5/21,09:29:00,9023.52,9023.52,9023.52,9023.52,613000000
2008/5/21,09:30:00,9024.29,9024.29,9024.29,9024.29,544000000
2008/5/21,09:31:00,9023.53,9023.53,9023.53,9023.53,677000000
2008/5/21,09:32:00,9021.95,9021.95,9021.95,9021.95,409000000
2008/5/21,09:33:00,9019.45,9019.45,9019.45,9019.45,523000000
2008/5/21,09:34:00,9020.15,9020.15,9020.15,9020.15,508000000
2008/5/21,09:35:00,9020.16,9020.16,9020.16,9020.16,427000000
2008/5/21,09:36:00,9022.81,9022.81,9022.81,9022.81,573000000
2008/5/21,09:37:00,9024.30,9024.30,9024.30,9024.30,338000000
2008/5/21,09:38:00,9027.50,9027.50,9027.50,9027.50,452000000
2008/5/21,09:39:00,9026.61,9026.61,9026.61,9026.61,489000000
2008/5/21,09:40:00,9021.66,9021.66,9021.66,9021.66,447000000
2008/5/21,09:41:00,9016.75,9016.75,9016.75,9016.75,710000000
2008/5/21,09:42:00,9013.76,9013.76,9013.76,9013.76,483000000
2008/5/21,09:43:00,9010.98,9010.98,9010.98,9010.98,573000000
2008/5/21,09:44:00,9009.54,9009.54,9009.54,9009.54,470000000
2008/5/21,09:45:00,9008.01,9008.01,9008.01,9008.01,384000000
2008/5/21,09:46:00,9008.28,9008.28,9008.28,9008.28,561000000
2008/5/21,09:47:00,9004.42,9004.42,9004.42,9004.42,465000000
2008/5/21,09:48:00,9001.42,9001.42,9001.42,9001.42,585000000
2008/5/21,09:49:00,9000.77,9000.77,9000.77,9000.77,524000000
2008/5/21,09:50:00,8998.74,8998.74,8998.74,8998.74,601000000
2008/5/21,09:51:00,8991.64,8991.64,8991.64,8991.64,888000000
2008/5/21,09:52:00,8986.37,8986.37,8986.37,8986.37,620000000
2008/5/21,09:53:00,8978.29,8978.29,8978.29,8978.29,903000000
2008/5/21,09:54:00,8974.29,8974.29,8974.29,8974.29,828000000
2008/5/21,09:55:00,8973.28,8973.28,8973.28,8973.28,733000000
2008/5/21,09:56:00,8973.15,8973.15,8973.15,8973.15,916000000
2008/5/21,09:57:00,8975.08,8975.08,8975.08,8975.08,654000000
2008/5/21,09:58:00,8975.55,8975.55,8975.55,8975.55,696000000
2008/5/21,09:59:00,8978.09,8978.09,8978.09,8978.09,573000000
2008/5/21,10:00:00,8979.29,8979.29,8979.29,8979.29,430000000
2008/5/21,10:01:00,8984.19,8984.19,8984.19,8984.19,655000000
2008/5/21,10:02:00,8985.94,8985.94,8985.94,8985.94,432000000
2008/5/21,10:03:00,8985.74,8985.74,8985.74,8985.74,565000000
2008/5/21,10:04:00,8985.31,8985.31,8985.31,8985.31,572000000
2008/5/21,10:05:00,8981.53,8981.53,8981.53,8981.53,565000000
2008/5/21,10:06:00,8979.11,8979.11,8979.11,8979.11,561000000
2008/5/21,10:07:00,8978.13,8978.13,8978.13,8978.13,363000000
2008/5/21,10:08:00,8976.58,8976.58,8976.58,8976.58,494000000
2008/5/21,10:09:00,8975.35,8975.35,8975.35,8975.35,346000000
2008/5/21,10:10:00,8976.41,8976.41,8976.41,8976.41,345000000
2008/5/21,10:11:00,8977.40,8977.40,8977.40,8977.40,441000000
2008/5/21,10:12:00,8976.42,8976.42,8976.42,8976.42,342000000
2008/5/21,10:13:00,8981.62,8981.62,8981.62,8981.62,392000000
2008/5/21,10:14:00,8981.21,8981.21,8981.21,8981.21,318000000
2008/5/21,10:15:00,8985.77,8985.77,8985.77,8985.77,323000000
2008/5/21,10:16:00,8987.93,8987.93,8987.93,8987.93,527000000
2008/5/21,10:17:00,8989.89,8989.89,8989.89,8989.89,421000000
2008/5/21,10:18:00,8991.54,8991.54,8991.54,8991.54,552000000
2008/5/21,10:19:00,8992.65,8992.65,8992.65,8992.65,500000000
2008/5/21,10:20:00,8992.34,8992.34,8992.34,8992.34,477000000
2008/5/21,10:21:00,8993.85,8993.85,8993.85,8993.85,540000000
2008/5/21,10:22:00,8996.59,8996.59,8996.59,8996.59,373000000
2008/5/21,10:23:00,8996.61,8996.61,8996.61,8996.61,397000000
2008/5/21,10:24:00,8998.86,8998.86,8998.86,8998.86,349000000
2008/5/21,10:25:00,9000.64,9000.64,9000.64,9000.64,370000000
2008/5/21,10:26:00,9003.28,9003.28,9003.28,9003.28,527000000
2008/5/21,10:27:00,9004.53,9004.53,9004.53,9004.53,385000000
2008/5/21,10:28:00,9003.63,9003.63,9003.63,9003.63,504000000
2008/5/21,10:29:00,9006.22,9006.22,9006.22,9006.22,440000000
2008/5/21,10:30:00,9005.36,9005.36,9005.36,9005.36,429000000
2008/5/21,10:31:00,9006.79,9006.79,9006.79,9006.79,477000000
2008/5/21,10:32:00,9004.80,9004.80,9004.80,9004.80,354000000
2008/5/21,10:33:00,9002.37,9002.37,9002.37,9002.37,447000000
2008/5/21,10:34:00,8999.86,8999.86,8999.86,8999.86,373000000
2008/5/21,10:35:00,9000.59,9000.59,9000.59,9000.59,357000000
2008/5/21,10:36:00,8996.03,8996.03,8996.03,8996.03,443000000
2008/5/21,10:37:00,8997.12,8997.12,8997.12,8997.12,267000000
2008/5/21,10:38:00,8995.90,8995.90,8995.90,8995.90,326000000
2008/5/21,10:39:00,8995.89,8995.89,8995.89,8995.89,235000000
2008/5/21,10:40:00,8996.08,8996.08,8996.08,8996.08,272000000
2008/5/21,10:41:00,8996.80,8996.80,8996.80,8996.80,351000000
2008/5/21,10:42:00,8998.09,8998.09,8998.09,8998.09,238000000
2008/5/21,10:43:00,9001.21,9001.21,9001.21,9001.21,349000000
2008/5/21,10:44:00,9000.09,9000.09,9000.09,9000.09,306000000
2008/5/21,10:45:00,9000.90,9000.90,9000.90,9000.90,303000000
2008/5/21,10:46:00,9004.30,9004.30,9004.30,9004.30,471000000
2008/5/21,10:47:00,9004.15,9004.15,9004.15,9004.15,306000000
2008/5/21,10:48:00,9007.48,9007.48,9007.48,9007.48,447000000
2008/5/21,10:49:00,9006.73,9006.73,9006.73,9006.73,387000000
2008/5/21,10:50:00,9007.39,9007.39,9007.39,9007.39,364000000
2008/5/21,10:51:00,9007.68,9007.68,9007.68,9007.68,549000000
2008/5/21,10:52:00,9008.47,9008.47,9008.47,9008.47,337000000
2008/5/21,10:53:00,9010.38,9010.38,9010.38,9010.38,448000000
2008/5/21,10:54:00,9011.97,9011.97,9011.97,9011.97,384000000
2008/5/21,10:55:00,9008.71,9008.71,9008.71,9008.71,387000000
2008/5/21,10:56:00,9010.55,9010.55,9010.55,9010.55,422000000
2008/5/21,10:57:00,9012.54,9012.54,9012.54,9012.54,328000000
2008/5/21,10:58:00,9012.42,9012.42,9012.42,9012.42,458000000
2008/5/21,10:59:00,9013.45,9013.45,9013.45,9013.45,386000000
2008/5/21,11:00:00,9015.35,9015.35,9015.35,9015.35,350000000
2008/5/21,11:01:00,9018.12,9018.12,9018.12,9018.12,455000000
2008/5/21,11:02:00,9019.75,9019.75,9019.75,9019.75,483000000
2008/5/21,11:03:00,9019.83,9019.83,9019.83,9019.83,606000000
2008/5/21,11:04:00,9020.96,9020.96,9020.96,9020.96,477000000
2008/5/21,11:05:00,9021.77,9021.77,9021.77,9021.77,401000000
2008/5/21,11:06:00,9023.87,9023.87,9023.87,9023.87,526000000
2008/5/21,11:07:00,9025.69,9025.69,9025.69,9025.69,332000000
2008/5/21,11:08:00,9025.92,9025.92,9025.92,9025.92,458000000
2008/5/21,11:09:00,9026.03,9026.03,9026.03,9026.03,383000000
2008/5/21,11:10:00,9026.88,9026.88,9026.88,9026.88,366000000
2008/5/21,11:11:00,9027.20,9027.20,9027.20,9027.20,432000000
2008/5/21,11:12:00,9026.64,9026.64,9026.64,9026.64,390000000
2008/5/21,11:13:00,9027.10,9027.10,9027.10,9027.10,473000000
2008/5/21,11:14:00,9027.16,9027.16,9027.16,9027.16,334000000
2008/5/21,11:15:00,9027.93,9027.93,9027.93,9027.93,373000000
2008/5/21,11:16:00,9028.81,9028.81,9028.81,9028.81,455000000
2008/5/21,11:17:00,9029.02,9029.02,9029.02,9029.02,361000000
2008/5/21,11:18:00,9031.01,9031.01,9031.01,9031.01,454000000
2008/5/21,11:19:00,9031.19,9031.19,9031.19,9031.19,404000000
2008/5/21,11:20:00,9033.31,9033.31,9033.31,9033.31,368000000
2008/5/21,11:21:00,9034.18,9034.18,9034.18,9034.18,477000000
2008/5/21,11:22:00,9034.59,9034.59,9034.59,9034.59,403000000
2008/5/21,11:23:00,9038.82,9038.82,9038.82,9038.82,510000000
2008/5/21,11:24:00,9039.97,9039.97,9039.97,9039.97,357000000
2008/5/21,11:25:00,9041.41,9041.41,9041.41,9041.41,364000000
2008/5/21,11:26:00,9042.34,9042.34,9042.34,9042.34,501000000
2008/5/21,11:27:00,9042.80,9042.80,9042.80,9042.80,373000000
2008/5/21,11:28:00,9044.81,9044.81,9044.81,9044.81,468000000
2008/5/21,11:29:00,9046.67,9046.67,9046.67,9046.67,380000000
2008/5/21,11:30:00,9043.48,9043.48,9043.48,9043.48,459000000
2008/5/21,11:31:00,9045.10,9045.10,9045.10,9045.10,503000000
2008/5/21,11:32:00,9044.96,9044.96,9044.96,9044.96,302000000
2008/5/21,11:33:00,9046.33,9046.33,9046.33,9046.33,469000000
2008/5/21,11:34:00,9047.61,9047.61,9047.61,9047.61,426000000
2008/5/21,11:35:00,9050.34,9050.34,9050.34,9050.34,396000000
2008/5/21,11:36:00,9053.22,9053.22,9053.22,9053.22,579000000
2008/5/21,11:37:00,9054.40,9054.40,9054.40,9054.40,427000000
2008/5/21,11:38:00,9056.23,9056.23,9056.23,9056.23,621000000
2008/5/21,11:39:00,9057.75,9057.75,9057.75,9057.75,392000000
2008/5/21,11:40:00,9059.02,9059.02,9059.02,9059.02,401000000
2008/5/21,11:41:00,9060.97,9060.97,9060.97,9060.97,492000000
2008/5/21,11:42:00,9061.97,9061.97,9061.97,9061.97,342000000
2008/5/21,11:43:00,9062.99,9062.99,9062.99,9062.99,496000000
2008/5/21,11:44:00,9065.30,9065.30,9065.30,9065.30,608000000
2008/5/21,11:45:00,9064.82,9064.82,9064.82,9064.82,481000000
2008/5/21,11:46:00,9067.93,9067.93,9067.93,9067.93,584000000
2008/5/21,11:47:00,9068.30,9068.30,9068.30,9068.30,405000000
2008/5/21,11:48:00,9068.79,9068.79,9068.79,9068.79,527000000
2008/5/21,11:49:00,9069.02,9069.02,9069.02,9069.02,389000000
2008/5/21,11:50:00,9066.26,9066.26,9066.26,9066.26,473000000
2008/5/21,11:51:00,9063.11,9063.11,9063.11,9063.11,699000000
2008/5/21,11:52:00,9058.59,9058.59,9058.59,9058.59,405000000
2008/5/21,11:53:00,9051.93,9051.93,9051.93,9051.93,733000000
2008/5/21,11:54:00,9045.63,9045.63,9045.63,9045.63,710000000
2008/5/21,11:55:00,9042.78,9042.78,9042.78,9042.78,481000000
2008/5/21,11:56:00,9041.12,9041.12,9041.12,9041.12,555000000
2008/5/21,11:57:00,9039.77,9039.77,9039.77,9039.77,324000000
2008/5/21,11:58:00,9039.82,9039.82,9039.82,9039.82,392000000
2008/5/21,11:59:00,9039.12,9039.12,9039.12,9039.12,349000000
2008/5/21,12:00:00,9040.97,9040.97,9040.97,9040.97,292000000
2008/5/21,12:01:00,9039.97,9039.97,9039.97,9039.97,347000000
2008/5/21,12:02:00,9040.42,9040.42,9040.42,9040.42,317000000
2008/5/21,12:03:00,9038.60,9038.60,9038.60,9038.60,433000000
2008/5/21,12:04:00,9038.50,9038.50,9038.50,9038.50,235000000
2008/5/21,12:05:00,9038.72,9038.72,9038.72,9038.72,289000000
2008/5/21,12:06:00,9039.37,9039.37,9039.37,9039.37,378000000
2008/5/21,12:07:00,9039.99,9039.99,9039.99,9039.99,277000000
2008/5/21,12:08:00,9044.49,9044.49,9044.49,9044.49,326000000
2008/5/21,12:09:00,9048.21,9048.21,9048.21,9048.21,318000000
2008/5/21,12:10:00,9050.54,9050.54,9050.54,9050.54,271000000
2008/5/21,12:11:00,9051.41,9051.41,9051.41,9051.41,371000000
2008/5/21,12:12:00,9054.13,9054.13,9054.13,9054.13,306000000
2008/5/21,12:13:00,9054.29,9054.29,9054.29,9054.29,386000000
2008/5/21,12:14:00,9054.67,9054.67,9054.67,9054.67,260000000
2008/5/21,12:15:00,9053.61,9053.61,9053.61,9053.61,229000000
2008/5/21,12:16:00,9054.80,9054.80,9054.80,9054.80,337000000
2008/5/21,12:17:00,9053.22,9053.22,9053.22,9053.22,226000000
2008/5/21,12:18:00,9050.57,9050.57,9050.57,9050.57,315000000
2008/5/21,12:19:00,9051.91,9051.91,9051.91,9051.91,283000000
2008/5/21,12:20:00,9052.36,9052.36,9052.36,9052.36,296000000
2008/5/21,12:21:00,9053.24,9053.24,9053.24,9053.24,325000000
2008/5/21,12:22:00,9054.67,9054.67,9054.67,9054.67,250000000
2008/5/21,12:23:00,9054.82,9054.82,9054.82,9054.82,331000000
2008/5/21,12:24:00,9056.65,9056.65,9056.65,9056.65,288000000
2008/5/21,12:25:00,9057.31,9057.31,9057.31,9057.31,353000000
2008/5/21,12:26:00,9058.67,9058.67,9058.67,9058.67,461000000
2008/5/21,12:27:00,9060.56,9060.56,9060.56,9060.56,408000000
2008/5/21,12:28:00,9063.03,9063.03,9063.03,9063.03,575000000
2008/5/21,12:29:00,9063.57,9063.57,9063.57,9063.57,416000000
2008/5/21,12:30:00,9060.02,9060.02,9060.02,9060.02,354000000
2008/5/21,12:31:00,9063.29,9063.29,9063.29,9063.29,421000000
2008/5/21,12:32:00,9061.59,9061.59,9061.59,9061.59,298000000
2008/5/21,12:33:00,9058.08,9058.08,9058.08,9058.08,404000000
2008/5/21,12:34:00,9059.18,9059.18,9059.18,9059.18,303000000
2008/5/21,12:35:00,9052.59,9052.59,9052.59,9052.59,364000000
2008/5/21,12:36:00,9051.84,9051.84,9051.84,9051.84,391000000
2008/5/21,12:37:00,9045.04,9045.04,9045.04,9045.04,543000000
2008/5/21,12:38:00,9040.48,9040.48,9040.48,9040.48,586000000
2008/5/21,12:39:00,9037.60,9037.60,9037.60,9037.60,467000000
2008/5/21,12:40:00,9036.95,9036.95,9036.95,9036.95,388000000
2008/5/21,12:41:00,9035.93,9035.93,9035.93,9035.93,484000000
2008/5/21,12:42:00,9031.61,9031.61,9031.61,9031.61,525000000
2008/5/21,12:43:00,9030.95,9030.95,9030.95,9030.95,440000000
2008/5/21,12:44:00,9028.27,9028.27,9028.27,9028.27,376000000
2008/5/21,12:45:00,9028.78,9028.78,9028.78,9028.78,327000000
2008/5/21,12:46:00,9026.40,9026.40,9026.40,9026.40,438000000
2008/5/21,12:47:00,9026.43,9026.43,9026.43,9026.43,252000000
2008/5/21,12:48:00,9025.22,9025.22,9025.22,9025.22,368000000
2008/5/21,12:49:00,9024.79,9024.79,9024.79,9024.79,331000000
2008/5/21,12:50:00,9027.62,9027.62,9027.62,9027.62,318000000
2008/5/21,12:51:00,9027.41,9027.41,9027.41,9027.41,466000000
2008/5/21,12:52:00,9028.94,9028.94,9028.94,9028.94,278000000
2008/5/21,12:53:00,9032.05,9032.05,9032.05,9032.05,335000000
2008/5/21,12:54:00,9033.80,9033.80,9033.80,9033.80,253000000
2008/5/21,12:55:00,9032.38,9032.38,9032.38,9032.38,244000000
2008/5/21,12:56:00,9034.45,9034.45,9034.45,9034.45,315000000
2008/5/21,12:57:00,9034.91,9034.91,9034.91,9034.91,251000000
2008/5/21,12:58:00,9035.12,9035.12,9035.12,9035.12,336000000
2008/5/21,12:59:00,9032.72,9032.72,9032.72,9032.72,279000000
2008/5/21,13:00:00,9031.88,9031.88,9031.88,9031.88,239000000
2008/5/21,13:01:00,9029.79,9029.79,9029.79,9029.79,398000000
2008/5/21,13:02:00,9027.59,9027.59,9027.59,9027.59,321000000
2008/5/21,13:03:00,9027.02,9027.02,9027.02,9027.02,431000000
2008/5/21,13:04:00,9022.49,9022.49,9022.49,9022.49,465000000
2008/5/21,13:05:00,9019.47,9019.47,9019.47,9019.47,461000000
2008/5/21,13:06:00,9011.80,9011.80,9011.80,9011.80,890000000
2008/5/21,13:07:00,9010.33,9010.33,9010.33,9010.33,556000000
2008/5/21,13:08:00,9009.44,9009.44,9009.44,9009.44,771000000
2008/5/21,13:09:00,9007.76,9007.76,9007.76,9007.76,653000000
2008/5/21,13:10:00,9006.77,9006.77,9006.77,9006.77,488000000
2008/5/21,13:11:00,9005.62,9005.62,9005.62,9005.62,595000000
2008/5/21,13:12:00,9006.75,9006.75,9006.75,9006.75,394000000
2008/5/21,13:13:00,9009.52,9009.52,9009.52,9009.52,487000000
2008/5/21,13:14:00,9012.83,9012.83,9012.83,9012.83,463000000
2008/5/21,13:15:00,9015.23,9015.23,9015.23,9015.23,381000000
2008/5/21,13:16:00,9018.08,9018.08,9018.08,9018.08,540000000
2008/5/21,13:17:00,9020.61,9020.61,9020.61,9020.61,360000000
2008/5/21,13:18:00,9022.80,9022.80,9022.80,9022.80,515000000
2008/5/21,13:19:00,9021.64,9021.64,9021.64,9021.64,440000000
2008/5/21,13:20:00,9022.07,9022.07,9022.07,9022.07,385000000
2008/5/21,13:21:00,9019.56,9019.56,9019.56,9019.56,627000000
2008/5/21,13:22:00,9020.99,9020.99,9020.99,9020.99,533000000
2008/5/21,13:23:00,9021.20,9021.20,9021.20,9021.20,722000000
2008/5/21,13:24:00,9022.32,9022.32,9022.32,9022.32,696000000
2008/5/21,13:25:00,9023.93,9023.93,9023.93,9023.93,635000000
2008/5/21,13:26:00,9023.93,9023.93,9023.93,9023.93,0
2008/5/21,13:27:00,9023.93,9023.93,9023.93,9023.93,0
2008/5/21,13:28:00,9023.93,9023.93,9023.93,9023.93,0
2008/5/21,13:29:00,9023.93,9023.93,9023.93,9023.93,0
2008/5/21,13:30:00,9015.57,9015.57,9015.57,9015.57,2054032896
2008/5/22,09:01:00,8898.94,8898.94,8898.94,8898.94,1283032576
2008/5/22,09:02:00,8893.57,8893.57,8893.57,8893.57,1388000000
2008/5/22,09:03:00,8887.14,8887.14,8887.14,8887.14,1671000064
2008/5/22,09:04:00,8886.64,8886.64,8886.64,8886.64,1600000000
2008/5/22,09:05:00,8893.31,8893.31,8893.31,8893.31,1312000000
2008/5/22,09:06:00,8888.22,8888.22,8888.22,8888.22,1744000000
2008/5/22,09:07:00,8894.40,8894.40,8894.40,8894.40,1244999936
2008/5/22,09:08:00,8892.57,8892.57,8892.57,8892.57,1398000000
2008/5/22,09:09:00,8890.65,8890.65,8890.65,8890.65,1416000000
2008/5/22,09:10:00,8886.61,8886.61,8886.61,8886.61,1196999936
2008/5/22,09:11:00,8886.22,8886.22,8886.22,8886.22,1519000064
2008/5/22,09:12:00,8878.06,8878.06,8878.06,8878.06,1118000000
2008/5/22,09:13:00,8881.31,8881.31,8881.31,8881.31,1202000000
2008/5/22,09:14:00,8884.24,8884.24,8884.24,8884.24,1336000000
2008/5/22,09:15:00,8893.57,8893.57,8893.57,8893.57,1024000000
2008/5/22,09:16:00,8895.46,8895.46,8895.46,8895.46,1440000000
2008/5/22,09:17:00,8905.54,8905.54,8905.54,8905.54,895000000
2008/5/22,09:18:00,8903.13,8903.13,8903.13,8903.13,1132999936
2008/5/22,09:19:00,8914.63,8914.63,8914.63,8914.63,1030000000
2008/5/22,09:20:00,8905.88,8905.88,8905.88,8905.88,1024000000
2008/5/22,09:21:00,8904.19,8904.19,8904.19,8904.19,1287000064
2008/5/22,09:22:00,8907.63,8907.63,8907.63,8907.63,759000000
2008/5/22,09:23:00,8914.33,8914.33,8914.33,8914.33,825000000
2008/5/22,09:24:00,8921.33,8921.33,8921.33,8921.33,694000000
2008/5/22,09:25:00,8927.84,8927.84,8927.84,8927.84,548000000
2008/5/22,09:26:00,8931.88,8931.88,8931.88,8931.88,899000000
2008/5/22,09:27:00,8937.95,8937.95,8937.95,8937.95,641000000
2008/5/22,09:28:00,8945.94,8945.94,8945.94,8945.94,818000000
2008/5/22,09:29:00,8944.45,8944.45,8944.45,8944.45,959000000
2008/5/22,09:30:00,8949.68,8949.68,8949.68,8949.68,661000000
2008/5/22,09:31:00,8943.37,8943.37,8943.37,8943.37,953000000
2008/5/22,09:32:00,8940.89,8940.89,8940.89,8940.89,665000000
2008/5/22,09:33:00,8940.65,8940.65,8940.65,8940.65,783000000
2008/5/22,09:34:00,8934.98,8934.98,8934.98,8934.98,874000000
2008/5/22,09:35:00,8932.11,8932.11,8932.11,8932.11,627000000
2008/5/22,09:36:00,8933.74,8933.74,8933.74,8933.74,763000000
2008/5/22,09:37:00,8937.50,8937.50,8937.50,8937.50,508000000
2008/5/22,09:38:00,8938.68,8938.68,8938.68,8938.68,621000000
2008/5/22,09:39:00,8939.49,8939.49,8939.49,8939.49,546000000
2008/5/22,09:40:00,8940.53,8940.53,8940.53,8940.53,459000000
2008/5/22,09:41:00,8943.12,8943.12,8943.12,8943.12,569000000
2008/5/22,09:42:00,8944.00,8944.00,8944.00,8944.00,409000000
2008/5/22,09:43:00,8945.83,8945.83,8945.83,8945.83,537000000
2008/5/22,09:44:00,8942.52,8942.52,8942.52,8942.52,561000000
2008/5/22,09:45:00,8942.11,8942.11,8942.11,8942.11,469000000
2008/5/22,09:46:00,8940.06,8940.06,8940.06,8940.06,636000000
2008/5/22,09:47:00,8940.80,8940.80,8940.80,8940.80,504000000
2008/5/22,09:48:00,8938.40,8938.40,8938.40,8938.40,836000000
2008/5/22,09:49:00,8934.20,8934.20,8934.20,8934.20,627000000
2008/5/22,09:50:00,8931.64,8931.64,8931.64,8931.64,633000000
2008/5/22,09:51:00,8929.82,8929.82,8929.82,8929.82,874000000
2008/5/22,09:52:00,8928.44,8928.44,8928.44,8928.44,593000000
2008/5/22,09:53:00,8926.82,8926.82,8926.82,8926.82,746000000
2008/5/22,09:54:00,8924.45,8924.45,8924.45,8924.45,611000000
2008/5/22,09:55:00,8926.87,8926.87,8926.87,8926.87,439000000
2008/5/22,09:56:00,8926.04,8926.04,8926.04,8926.04,636000000
2008/5/22,09:57:00,8926.51,8926.51,8926.51,8926.51,371000000
2008/5/22,09:58:00,8928.46,8928.46,8928.46,8928.46,406000000
2008/5/22,09:59:00,8929.47,8929.47,8929.47,8929.47,486000000
2008/5/22,10:00:00,8932.40,8932.40,8932.40,8932.40,334000000
2008/5/22,10:01:00,8932.14,8932.14,8932.14,8932.14,485000000
2008/5/22,10:02:00,8931.94,8931.94,8931.94,8931.94,340000000
2008/5/22,10:03:00,8930.22,8930.22,8930.22,8930.22,577000000
2008/5/22,10:04:00,8927.51,8927.51,8927.51,8927.51,444000000
2008/5/22,10:05:00,8929.10,8929.10,8929.10,8929.10,402000000
2008/5/22,10:06:00,8927.48,8927.48,8927.48,8927.48,558000000
2008/5/22,10:07:00,8923.93,8923.93,8923.93,8923.93,353000000
2008/5/22,10:08:00,8921.89,8921.89,8921.89,8921.89,519000000
2008/5/22,10:09:00,8919.98,8919.98,8919.98,8919.98,506000000
2008/5/22,10:10:00,8919.13,8919.13,8919.13,8919.13,569000000
2008/5/22,10:11:00,8916.77,8916.77,8916.77,8916.77,855000000
2008/5/22,10:12:00,8911.94,8911.94,8911.94,8911.94,620000000
2008/5/22,10:13:00,8910.57,8910.57,8910.57,8910.57,641000000
2008/5/22,10:14:00,8910.43,8910.43,8910.43,8910.43,617000000
2008/5/22,10:15:00,8906.49,8906.49,8906.49,8906.49,535000000
2008/5/22,10:16:00,8906.11,8906.11,8906.11,8906.11,598000000
2008/5/22,10:17:00,8909.02,8909.02,8909.02,8909.02,362000000
2008/5/22,10:18:00,8909.80,8909.80,8909.80,8909.80,459000000
2008/5/22,10:19:00,8912.89,8912.89,8912.89,8912.89,461000000
2008/5/22,10:20:00,8910.22,8910.22,8910.22,8910.22,362000000
2008/5/22,10:21:00,8910.34,8910.34,8910.34,8910.34,654000000
2008/5/22,10:22:00,8910.57,8910.57,8910.57,8910.57,459000000
2008/5/22,10:23:00,8908.99,8908.99,8908.99,8908.99,611000000
2008/5/22,10:24:00,8906.35,8906.35,8906.35,8906.35,489000000
2008/5/22,10:25:00,8907.87,8907.87,8907.87,8907.87,407000000
2008/5/22,10:26:00,8909.84,8909.84,8909.84,8909.84,429000000
2008/5/22,10:27:00,8912.24,8912.24,8912.24,8912.24,296000000
2008/5/22,10:28:00,8911.62,8911.62,8911.62,8911.62,460000000
2008/5/22,10:29:00,8914.63,8914.63,8914.63,8914.63,373000000
2008/5/22,10:30:00,8916.59,8916.59,8916.59,8916.59,337000000
2008/5/22,10:31:00,8918.63,8918.63,8918.63,8918.63,528000000
2008/5/22,10:32:00,8922.17,8922.17,8922.17,8922.17,324000000
2008/5/22,10:33:00,8923.56,8923.56,8923.56,8923.56,449000000
2008/5/22,10:34:00,8925.41,8925.41,8925.41,8925.41,436000000
2008/5/22,10:35:00,8927.01,8927.01,8927.01,8927.01,496000000
2008/5/22,10:36:00,8928.40,8928.40,8928.40,8928.40,564000000
2008/5/22,10:37:00,8929.87,8929.87,8929.87,8929.87,388000000
2008/5/22,10:38:00,8930.39,8930.39,8930.39,8930.39,424000000
2008/5/22,10:39:00,8933.88,8933.88,8933.88,8933.88,393000000
2008/5/22,10:40:00,8934.66,8934.66,8934.66,8934.66,352000000
2008/5/22,10:41:00,8931.62,8931.62,8931.62,8931.62,521000000
2008/5/22,10:42:00,8934.70,8934.70,8934.70,8934.70,305000000
2008/5/22,10:43:00,8932.50,8932.50,8932.50,8932.50,415000000
2008/5/22,10:44:00,8929.04,8929.04,8929.04,8929.04,416000000
2008/5/22,10:45:00,8929.46,8929.46,8929.46,8929.46,290000000
2008/5/22,10:46:00,8927.67,8927.67,8927.67,8927.67,382000000
2008/5/22,10:47:00,8927.40,8927.40,8927.40,8927.40,299000000
2008/5/22,10:48:00,8925.72,8925.72,8925.72,8925.72,339000000
2008/5/22,10:49:00,8922.74,8922.74,8922.74,8922.74,342000000
2008/5/22,10:50:00,8921.84,8921.84,8921.84,8921.84,416000000
2008/5/22,10:51:00,8919.40,8919.40,8919.40,8919.40,423000000
2008/5/22,10:52:00,8919.19,8919.19,8919.19,8919.19,344000000
2008/5/22,10:53:00,8915.29,8915.29,8915.29,8915.29,446000000
2008/5/22,10:54:00,8916.08,8916.08,8916.08,8916.08,272000000
2008/5/22,10:55:00,8916.28,8916.28,8916.28,8916.28,238000000
2008/5/22,10:56:00,8916.29,8916.29,8916.29,8916.29,317000000
2008/5/22,10:57:00,8914.79,8914.79,8914.79,8914.79,211000000
2008/5/22,10:58:00,8912.86,8912.86,8912.86,8912.86,375000000
2008/5/22,10:59:00,8913.37,8913.37,8913.37,8913.37,354000000
2008/5/22,11:00:00,8913.59,8913.59,8913.59,8913.59,276000000
2008/5/22,11:01:00,8911.53,8911.53,8911.53,8911.53,460000000
2008/5/22,11:02:00,8912.06,8912.06,8912.06,8912.06,218000000
2008/5/22,11:03:00,8912.61,8912.61,8912.61,8912.61,415000000
2008/5/22,11:04:00,8909.99,8909.99,8909.99,8909.99,324000000
2008/5/22,11:05:00,8906.30,8906.30,8906.30,8906.30,417000000
2008/5/22,11:06:00,8903.59,8903.59,8903.59,8903.59,596000000
2008/5/22,11:07:00,8903.34,8903.34,8903.34,8903.34,305000000
2008/5/22,11:08:00,8903.01,8903.01,8903.01,8903.01,416000000
2008/5/22,11:09:00,8902.99,8902.99,8902.99,8902.99,337000000
2008/5/22,11:10:00,8902.80,8902.80,8902.80,8902.80,317000000
2008/5/22,11:11:00,8904.06,8904.06,8904.06,8904.06,385000000
2008/5/22,11:12:00,8905.36,8905.36,8905.36,8905.36,272000000
2008/5/22,11:13:00,8904.40,8904.40,8904.40,8904.40,377000000
2008/5/22,11:14:00,8904.54,8904.54,8904.54,8904.54,322000000
2008/5/22,11:15:00,8903.12,8903.12,8903.12,8903.12,276000000
2008/5/22,11:16:00,8904.88,8904.88,8904.88,8904.88,324000000
2008/5/22,11:17:00,8904.19,8904.19,8904.19,8904.19,269000000
2008/5/22,11:18:00,8906.07,8906.07,8906.07,8906.07,313000000
2008/5/22,11:19:00,8906.99,8906.99,8906.99,8906.99,236000000
2008/5/22,11:20:00,8908.52,8908.52,8908.52,8908.52,267000000
2008/5/22,11:21:00,8909.30,8909.30,8909.30,8909.30,385000000
2008/5/22,11:22:00,8910.79,8910.79,8910.79,8910.79,290000000
2008/5/22,11:23:00,8912.35,8912.35,8912.35,8912.35,318000000
2008/5/22,11:24:00,8912.68,8912.68,8912.68,8912.68,270000000
2008/5/22,11:25:00,8913.55,8913.55,8913.55,8913.55,297000000
2008/5/22,11:26:00,8916.01,8916.01,8916.01,8916.01,439000000
2008/5/22,11:27:00,8918.48,8918.48,8918.48,8918.48,233000000
2008/5/22,11:28:00,8920.15,8920.15,8920.15,8920.15,420000000
2008/5/22,11:29:00,8922.69,8922.69,8922.69,8922.69,336000000
2008/5/22,11:30:00,8924.73,8924.73,8924.73,8924.73,250000000
2008/5/22,11:31:00,8927.39,8927.39,8927.39,8927.39,448000000
2008/5/22,11:32:00,8927.39,8927.39,8927.39,8927.39,261000000
2008/5/22,11:33:00,8928.95,8928.95,8928.95,8928.95,325000000
2008/5/22,11:34:00,8929.49,8929.49,8929.49,8929.49,330000000
2008/5/22,11:35:00,8929.30,8929.30,8929.30,8929.30,278000000
2008/5/22,11:36:00,8928.81,8928.81,8928.81,8928.81,315000000
2008/5/22,11:37:00,8929.15,8929.15,8929.15,8929.15,207000000
2008/5/22,11:38:00,8928.34,8928.34,8928.34,8928.34,244000000
2008/5/22,11:39:00,8932.12,8932.12,8932.12,8932.12,368000000
2008/5/22,11:40:00,8937.51,8937.51,8937.51,8937.51,480000000
2008/5/22,11:41:00,8946.31,8946.31,8946.31,8946.31,626000000
2008/5/22,11:42:00,8955.64,8955.64,8955.64,8955.64,515000000
2008/5/22,11:43:00,8960.78,8960.78,8960.78,8960.78,628000000
2008/5/22,11:44:00,8965.14,8965.14,8965.14,8965.14,522000000
2008/5/22,11:45:00,8965.80,8965.80,8965.80,8965.80,401000000
2008/5/22,11:46:00,8964.80,8964.80,8964.80,8964.80,530000000
2008/5/22,11:47:00,8962.74,8962.74,8962.74,8962.74,319000000
2008/5/22,11:48:00,8960.12,8960.12,8960.12,8960.12,402000000
2008/5/22,11:49:00,8954.66,8954.66,8954.66,8954.66,351000000
2008/5/22,11:50:00,8953.30,8953.30,8953.30,8953.30,259000000
2008/5/22,11:51:00,8948.93,8948.93,8948.93,8948.93,312000000
2008/5/22,11:52:00,8948.66,8948.66,8948.66,8948.66,207000000
2008/5/22,11:53:00,8947.55,8947.55,8947.55,8947.55,209000000
2008/5/22,11:54:00,8949.25,8949.25,8949.25,8949.25,183000000
2008/5/22,11:55:00,8950.10,8950.10,8950.10,8950.10,190000000
2008/5/22,11:56:00,8950.47,8950.47,8950.47,8950.47,248000000
2008/5/22,11:57:00,8951.25,8951.25,8951.25,8951.25,184000000
2008/5/22,11:58:00,8950.95,8950.95,8950.95,8950.95,219000000
2008/5/22,11:59:00,8951.23,8951.23,8951.23,8951.23,154000000
2008/5/22,12:00:00,8950.12,8950.12,8950.12,8950.12,145000000
2008/5/22,12:01:00,8950.27,8950.27,8950.27,8950.27,209000000
2008/5/22,12:02:00,8948.29,8948.29,8948.29,8948.29,221000000
2008/5/22,12:03:00,8946.18,8946.18,8946.18,8946.18,232000000
2008/5/22,12:04:00,8946.34,8946.34,8946.34,8946.34,241000000
2008/5/22,12:05:00,8947.31,8947.31,8947.31,8947.31,222000000
2008/5/22,12:06:00,8944.39,8944.39,8944.39,8944.39,338000000
2008/5/22,12:07:00,8944.27,8944.27,8944.27,8944.27,182000000
2008/5/22,12:08:00,8943.16,8943.16,8943.16,8943.16,238000000
2008/5/22,12:09:00,8942.06,8942.06,8942.06,8942.06,190000000
2008/5/22,12:10:00,8942.79,8942.79,8942.79,8942.79,223000000
2008/5/22,12:11:00,8940.18,8940.18,8940.18,8940.18,299000000
2008/5/22,12:12:00,8940.24,8940.24,8940.24,8940.24,185000000
2008/5/22,12:13:00,8941.20,8941.20,8941.20,8941.20,248000000
2008/5/22,12:14:00,8940.31,8940.31,8940.31,8940.31,175000000
2008/5/22,12:15:00,8939.41,8939.41,8939.41,8939.41,153000000
2008/5/22,12:16:00,8940.48,8940.48,8940.48,8940.48,278000000
2008/5/22,12:17:00,8943.30,8943.30,8943.30,8943.30,177000000
2008/5/22,12:18:00,8942.47,8942.47,8942.47,8942.47,220000000
2008/5/22,12:19:00,8945.11,8945.11,8945.11,8945.11,212000000
2008/5/22,12:20:00,8946.78,8946.78,8946.78,8946.78,310000000
2008/5/22,12:21:00,8945.85,8945.85,8945.85,8945.85,318000000
2008/5/22,12:22:00,8947.29,8947.29,8947.29,8947.29,229000000
2008/5/22,12:23:00,8948.89,8948.89,8948.89,8948.89,334000000
2008/5/22,12:24:00,8949.13,8949.13,8949.13,8949.13,264000000
2008/5/22,12:25:00,8950.43,8950.43,8950.43,8950.43,260000000
2008/5/22,12:26:00,8950.76,8950.76,8950.76,8950.76,310000000
2008/5/22,12:27:00,8951.75,8951.75,8951.75,8951.75,210000000
2008/5/22,12:28:00,8950.48,8950.48,8950.48,8950.48,293000000
2008/5/22,12:29:00,8949.83,8949.83,8949.83,8949.83,277000000
2008/5/22,12:30:00,8949.88,8949.88,8949.88,8949.88,275000000
2008/5/22,12:31:00,8952.65,8952.65,8952.65,8952.65,340000000
2008/5/22,12:32:00,8952.65,8952.65,8952.65,8952.65,535000000
2008/5/22,12:33:00,8954.87,8954.87,8954.87,8954.87,342000000
2008/5/22,12:34:00,8957.09,8957.09,8957.09,8957.09,354000000
2008/5/22,12:35:00,8959.51,8959.51,8959.51,8959.51,291000000
2008/5/22,12:36:00,8960.74,8960.74,8960.74,8960.74,342000000
2008/5/22,12:37:00,8960.46,8960.46,8960.46,8960.46,258000000
2008/5/22,12:38:00,8961.59,8961.59,8961.59,8961.59,315000000
2008/5/22,12:39:00,8961.08,8961.08,8961.08,8961.08,254000000
2008/5/22,12:40:00,8961.54,8961.54,8961.54,8961.54,274000000
2008/5/22,12:41:00,8960.33,8960.33,8960.33,8960.33,316000000
2008/5/22,12:42:00,8960.59,8960.59,8960.59,8960.59,285000000
2008/5/22,12:43:00,8958.25,8958.25,8958.25,8958.25,317000000
2008/5/22,12:44:00,8956.68,8956.68,8956.68,8956.68,239000000
2008/5/22,12:45:00,8955.41,8955.41,8955.41,8955.41,239000000
2008/5/22,12:46:00,8953.78,8953.78,8953.78,8953.78,449000000
2008/5/22,12:47:00,8952.46,8952.46,8952.46,8952.46,295000000
2008/5/22,12:48:00,8950.75,8950.75,8950.75,8950.75,415000000
2008/5/22,12:49:00,8949.00,8949.00,8949.00,8949.00,396000000
2008/5/22,12:50:00,8950.10,8950.10,8950.10,8950.10,451000000
2008/5/22,12:51:00,8949.11,8949.11,8949.11,8949.11,577000000
2008/5/22,12:52:00,8947.33,8947.33,8947.33,8947.33,458000000
2008/5/22,12:53:00,8945.77,8945.77,8945.77,8945.77,547000000
2008/5/22,12:54:00,8941.15,8941.15,8941.15,8941.15,481000000
2008/5/22,12:55:00,8942.04,8942.04,8942.04,8942.04,463000000
2008/5/22,12:56:00,8938.68,8938.68,8938.68,8938.68,550000000
2008/5/22,12:57:00,8940.68,8940.68,8940.68,8940.68,319000000
2008/5/22,12:58:00,8940.06,8940.06,8940.06,8940.06,510000000
2008/5/22,12:59:00,8946.29,8946.29,8946.29,8946.29,411000000
2008/5/22,13:00:00,8949.65,8949.65,8949.65,8949.65,427000000
2008/5/22,13:01:00,8954.84,8954.84,8954.84,8954.84,524000000
2008/5/22,13:02:00,8956.81,8956.81,8956.81,8956.81,314000000
2008/5/22,13:03:00,8960.38,8960.38,8960.38,8960.38,412000000
2008/5/22,13:04:00,8961.77,8961.77,8961.77,8961.77,367000000
2008/5/22,13:05:00,8962.98,8962.98,8962.98,8962.98,341000000
2008/5/22,13:06:00,8966.56,8966.56,8966.56,8966.56,398000000
2008/5/22,13:07:00,8967.63,8967.63,8967.63,8967.63,342000000
2008/5/22,13:08:00,8970.94,8970.94,8970.94,8970.94,517000000
2008/5/22,13:09:00,8976.46,8976.46,8976.46,8976.46,526000000
2008/5/22,13:10:00,8976.86,8976.86,8976.86,8976.86,458000000
2008/5/22,13:11:00,8981.12,8981.12,8981.12,8981.12,759000000
2008/5/22,13:12:00,8985.59,8985.59,8985.59,8985.59,528000000
2008/5/22,13:13:00,8991.55,8991.55,8991.55,8991.55,662000000
2008/5/22,13:14:00,8993.45,8993.45,8993.45,8993.45,556000000
2008/5/22,13:15:00,8995.62,8995.62,8995.62,8995.62,637000000
2008/5/22,13:16:00,9000.92,9000.92,9000.92,9000.92,842000000
2008/5/22,13:17:00,9003.66,9003.66,9003.66,9003.66,627000000
2008/5/22,13:18:00,9006.18,9006.18,9006.18,9006.18,722000000
2008/5/22,13:19:00,9007.18,9007.18,9007.18,9007.18,706000000
2008/5/22,13:20:00,9003.08,9003.08,9003.08,9003.08,557000000
2008/5/22,13:21:00,9001.30,9001.30,9001.30,9001.30,808000000
2008/5/22,13:22:00,9000.43,9000.43,9000.43,9000.43,596000000
2008/5/22,13:23:00,8998.38,8998.38,8998.38,8998.38,763000000
2008/5/22,13:24:00,9001.25,9001.25,9001.25,9001.25,778000000
2008/5/22,13:25:00,9006.04,9006.04,9006.04,9006.04,721000000
2008/5/22,13:26:00,9006.04,9006.04,9006.04,9006.04,0
2008/5/22,13:27:00,9006.04,9006.04,9006.04,9006.04,0
2008/5/22,13:28:00,9006.04,9006.04,9006.04,9006.04,0
2008/5/22,13:29:00,9006.04,9006.04,9006.04,9006.04,0
2008/5/22,13:30:00,9008.03,9008.03,9008.03,9008.03,1961032704
2008/5/23,09:01:00,9007.21,9007.21,9007.21,9007.21,3675000064
2008/5/23,09:02:00,9011.48,9011.48,9011.48,9011.48,895000000
2008/5/23,09:03:00,9019.89,9019.89,9019.89,9019.89,1159000064
2008/5/23,09:04:00,9022.61,9022.61,9022.61,9022.61,1108000000
2008/5/23,09:05:00,9027.28,9027.28,9027.28,9027.28,816000000
2008/5/23,09:06:00,9030.77,9030.77,9030.77,9030.77,1187000064
2008/5/23,09:07:00,9029.48,9029.48,9029.48,9029.48,998000000
2008/5/23,09:08:00,9023.64,9023.64,9023.64,9023.64,1079000064
2008/5/23,09:09:00,9017.51,9017.51,9017.51,9017.51,969000000
2008/5/23,09:10:00,9015.87,9015.87,9015.87,9015.87,805000000
2008/5/23,09:11:00,9015.34,9015.34,9015.34,9015.34,1059000000
2008/5/23,09:12:00,9012.86,9012.86,9012.86,9012.86,778000000
2008/5/23,09:13:00,9013.16,9013.16,9013.16,9013.16,1002000000
2008/5/23,09:14:00,9015.62,9015.62,9015.62,9015.62,689000000
2008/5/23,09:15:00,9017.20,9017.20,9017.20,9017.20,605000000
2008/5/23,09:16:00,9020.12,9020.12,9020.12,9020.12,876000000
2008/5/23,09:17:00,9024.78,9024.78,9024.78,9024.78,739000000
2008/5/23,09:18:00,9030.71,9030.71,9030.71,9030.71,868000000
2008/5/23,09:19:00,9033.95,9033.95,9033.95,9033.95,1014000000
2008/5/23,09:20:00,9038.80,9038.80,9038.80,9038.80,796000000
2008/5/23,09:21:00,9044.16,9044.16,9044.16,9044.16,976000000
2008/5/23,09:22:00,9045.63,9045.63,9045.63,9045.63,746000000
2008/5/23,09:23:00,9049.54,9049.54,9049.54,9049.54,847000000
2008/5/23,09:24:00,9050.78,9050.78,9050.78,9050.78,900000000
2008/5/23,09:25:00,9047.19,9047.19,9047.19,9047.19,771000000
2008/5/23,09:26:00,9044.96,9044.96,9044.96,9044.96,888000000
2008/5/23,09:27:00,9039.02,9039.02,9039.02,9039.02,761000000
2008/5/23,09:28:00,9038.15,9038.15,9038.15,9038.15,769000000
2008/5/23,09:29:00,9036.93,9036.93,9036.93,9036.93,723000000
2008/5/23,09:30:00,9035.82,9035.82,9035.82,9035.82,500000000
2008/5/23,09:31:00,9033.09,9033.09,9033.09,9033.09,713000000
2008/5/23,09:32:00,9032.40,9032.40,9032.40,9032.40,444000000
2008/5/23,09:33:00,9028.60,9028.60,9028.60,9028.60,668000000
2008/5/23,09:34:00,9025.39,9025.39,9025.39,9025.39,591000000
2008/5/23,09:35:00,9022.62,9022.62,9022.62,9022.62,505000000
2008/5/23,09:36:00,9020.38,9020.38,9020.38,9020.38,950000000
2008/5/23,09:37:00,9017.82,9017.82,9017.82,9017.82,619000000
2008/5/23,09:38:00,9014.24,9014.24,9014.24,9014.24,678000000
2008/5/23,09:39:00,9010.74,9010.74,9010.74,9010.74,670000000
2008/5/23,09:40:00,9009.48,9009.48,9009.48,9009.48,478000000
2008/5/23,09:41:00,8999.80,8999.80,8999.80,8999.80,749000000
2008/5/23,09:42:00,9000.43,9000.43,9000.43,9000.43,595000000
2008/5/23,09:43:00,9001.16,9001.16,9001.16,9001.16,608000000
2008/5/23,09:44:00,8998.83,8998.83,8998.83,8998.83,456000000
2008/5/23,09:45:00,8999.07,8999.07,8999.07,8999.07,413000000
2008/5/23,09:46:00,9000.67,9000.67,9000.67,9000.67,628000000
2008/5/23,09:47:00,9000.68,9000.68,9000.68,9000.68,289000000
2008/5/23,09:48:00,9003.93,9003.93,9003.93,9003.93,417000000
2008/5/23,09:49:00,9006.11,9006.11,9006.11,9006.11,464000000
2008/5/23,09:50:00,9007.07,9007.07,9007.07,9007.07,404000000
2008/5/23,09:51:00,9009.81,9009.81,9009.81,9009.81,555000000
2008/5/23,09:52:00,9010.60,9010.60,9010.60,9010.60,378000000
2008/5/23,09:53:00,9011.64,9011.64,9011.64,9011.64,660000000
2008/5/23,09:54:00,9010.97,9010.97,9010.97,9010.97,506000000
2008/5/23,09:55:00,9009.14,9009.14,9009.14,9009.14,470000000
2008/5/23,09:56:00,9007.89,9007.89,9007.89,9007.89,725000000
2008/5/23,09:57:00,9006.19,9006.19,9006.19,9006.19,401000000
2008/5/23,09:58:00,9006.16,9006.16,9006.16,9006.16,456000000
2008/5/23,09:59:00,9006.48,9006.48,9006.48,9006.48,325000000
2008/5/23,10:00:00,9002.36,9002.36,9002.36,9002.36,292000000
2008/5/23,10:01:00,8997.50,8997.50,8997.50,8997.50,644000000
2008/5/23,10:02:00,8992.35,8992.35,8992.35,8992.35,476000000
2008/5/23,10:03:00,8979.78,8979.78,8979.78,8979.78,1017000000
2008/5/23,10:04:00,8971.09,8971.09,8971.09,8971.09,891000000
2008/5/23,10:05:00,8967.89,8967.89,8967.89,8967.89,696000000
2008/5/23,10:06:00,8966.37,8966.37,8966.37,8966.37,940000000
2008/5/23,10:07:00,8968.22,8968.22,8968.22,8968.22,555000000
2008/5/23,10:08:00,8967.77,8967.77,8967.77,8967.77,568000000
2008/5/23,10:09:00,8970.82,8970.82,8970.82,8970.82,493000000
2008/5/23,10:10:00,8972.07,8972.07,8972.07,8972.07,383000000
2008/5/23,10:11:00,8973.36,8973.36,8973.36,8973.36,531000000
2008/5/23,10:12:00,8972.45,8972.45,8972.45,8972.45,386000000
2008/5/23,10:13:00,8966.87,8966.87,8966.87,8966.87,528000000
2008/5/23,10:14:00,8964.29,8964.29,8964.29,8964.29,507000000
2008/5/23,10:15:00,8962.12,8962.12,8962.12,8962.12,456000000
2008/5/23,10:16:00,8955.11,8955.11,8955.11,8955.11,656000000
2008/5/23,10:17:00,8953.59,8953.59,8953.59,8953.59,460000000
2008/5/23,10:18:00,8951.97,8951.97,8951.97,8951.97,564000000
2008/5/23,10:19:00,8952.64,8952.64,8952.64,8952.64,534000000
2008/5/23,10:20:00,8952.94,8952.94,8952.94,8952.94,550000000
2008/5/23,10:21:00,8947.97,8947.97,8947.97,8947.97,752000000
2008/5/23,10:22:00,8942.67,8942.67,8942.67,8942.67,505000000
2008/5/23,10:23:00,8940.57,8940.57,8940.57,8940.57,584000000
2008/5/23,10:24:00,8940.04,8940.04,8940.04,8940.04,517000000
2008/5/23,10:25:00,8939.53,8939.53,8939.53,8939.53,412000000
2008/5/23,10:26:00,8940.57,8940.57,8940.57,8940.57,607000000
2008/5/23,10:27:00,8939.51,8939.51,8939.51,8939.51,444000000
2008/5/23,10:28:00,8945.45,8945.45,8945.45,8945.45,539000000
2008/5/23,10:29:00,8951.61,8951.61,8951.61,8951.61,404000000
2008/5/23,10:30:00,8952.38,8952.38,8952.38,8952.38,378000000
2008/5/23,10:31:00,8953.91,8953.91,8953.91,8953.91,523000000
2008/5/23,10:32:00,8955.60,8955.60,8955.60,8955.60,337000000
2008/5/23,10:33:00,8956.12,8956.12,8956.12,8956.12,356000000
2008/5/23,10:34:00,8956.21,8956.21,8956.21,8956.21,332000000
2008/5/23,10:35:00,8958.11,8958.11,8958.11,8958.11,265000000
2008/5/23,10:36:00,8960.10,8960.10,8960.10,8960.10,373000000
2008/5/23,10:37:00,8958.62,8958.62,8958.62,8958.62,277000000
2008/5/23,10:38:00,8959.35,8959.35,8959.35,8959.35,402000000
2008/5/23,10:39:00,8956.56,8956.56,8956.56,8956.56,436000000
2008/5/23,10:40:00,8954.37,8954.37,8954.37,8954.37,384000000
2008/5/23,10:41:00,8953.49,8953.49,8953.49,8953.49,455000000
2008/5/23,10:42:00,8954.30,8954.30,8954.30,8954.30,300000000
2008/5/23,10:43:00,8956.98,8956.98,8956.98,8956.98,381000000
2008/5/23,10:44:00,8959.20,8959.20,8959.20,8959.20,307000000
2008/5/23,10:45:00,8961.88,8961.88,8961.88,8961.88,287000000
2008/5/23,10:46:00,8961.91,8961.91,8961.91,8961.91,347000000
2008/5/23,10:47:00,8962.81,8962.81,8962.81,8962.81,247000000
2008/5/23,10:48:00,8968.19,8968.19,8968.19,8968.19,350000000
2008/5/23,10:49:00,8965.84,8965.84,8965.84,8965.84,308000000
2008/5/23,10:50:00,8970.10,8970.10,8970.10,8970.10,295000000
2008/5/23,10:51:00,8971.01,8971.01,8971.01,8971.01,367000000
2008/5/23,10:52:00,8971.72,8971.72,8971.72,8971.72,295000000
2008/5/23,10:53:00,8973.95,8973.95,8973.95,8973.95,415000000
2008/5/23,10:54:00,8975.96,8975.96,8975.96,8975.96,347000000
2008/5/23,10:55:00,8976.43,8976.43,8976.43,8976.43,387000000
2008/5/23,10:56:00,8978.81,8978.81,8978.81,8978.81,470000000
2008/5/23,10:57:00,8978.99,8978.99,8978.99,8978.99,342000000
2008/5/23,10:58:00,8976.72,8976.72,8976.72,8976.72,466000000
2008/5/23,10:59:00,8978.12,8978.12,8978.12,8978.12,355000000
2008/5/23,11:00:00,8977.48,8977.48,8977.48,8977.48,318000000
2008/5/23,11:01:00,8976.78,8976.78,8976.78,8976.78,494000000
2008/5/23,11:02:00,8974.54,8974.54,8974.54,8974.54,297000000
2008/5/23,11:03:00,8973.85,8973.85,8973.85,8973.85,427000000
2008/5/23,11:04:00,8969.78,8969.78,8969.78,8969.78,346000000
2008/5/23,11:05:00,8967.76,8967.76,8967.76,8967.76,347000000
2008/5/23,11:06:00,8961.17,8961.17,8961.17,8961.17,622000000
2008/5/23,11:07:00,8956.18,8956.18,8956.18,8956.18,548000000
2008/5/23,11:08:00,8955.05,8955.05,8955.05,8955.05,616000000
2008/5/23,11:09:00,8953.63,8953.63,8953.63,8953.63,443000000
2008/5/23,11:10:00,8954.91,8954.91,8954.91,8954.91,406000000
2008/5/23,11:11:00,8951.71,8951.71,8951.71,8951.71,631000000
2008/5/23,11:12:00,8949.11,8949.11,8949.11,8949.11,516000000
2008/5/23,11:13:00,8947.69,8947.69,8947.69,8947.69,781000000
2008/5/23,11:14:00,8943.11,8943.11,8943.11,8943.11,661000000
2008/5/23,11:15:00,8940.88,8940.88,8940.88,8940.88,682000000
2008/5/23,11:16:00,8929.43,8929.43,8929.43,8929.43,1035000000
2008/5/23,11:17:00,8925.29,8925.29,8925.29,8925.29,768000000
2008/5/23,11:18:00,8918.94,8918.94,8918.94,8918.94,1112999936
2008/5/23,11:19:00,8911.57,8911.57,8911.57,8911.57,1084000000
2008/5/23,11:20:00,8906.36,8906.36,8906.36,8906.36,654000000
2008/5/23,11:21:00,8908.13,8908.13,8908.13,8908.13,782000000
2008/5/23,11:22:00,8906.84,8906.84,8906.84,8906.84,509000000
2008/5/23,11:23:00,8910.18,8910.18,8910.18,8910.18,683000000
2008/5/23,11:24:00,8912.34,8912.34,8912.34,8912.34,480000000
2008/5/23,11:25:00,8915.47,8915.47,8915.47,8915.47,443000000
2008/5/23,11:26:00,8917.48,8917.48,8917.48,8917.48,486000000
2008/5/23,11:27:00,8921.78,8921.78,8921.78,8921.78,358000000
2008/5/23,11:28:00,8925.13,8925.13,8925.13,8925.13,405000000
2008/5/23,11:29:00,8924.57,8924.57,8924.57,8924.57,392000000
2008/5/23,11:30:00,8925.78,8925.78,8925.78,8925.78,325000000
2008/5/23,11:31:00,8920.90,8920.90,8920.90,8920.90,435000000
2008/5/23,11:32:00,8919.28,8919.28,8919.28,8919.28,333000000
2008/5/23,11:33:00,8905.29,8905.29,8905.29,8905.29,816000000
2008/5/23,11:34:00,8895.05,8895.05,8895.05,8895.05,719000000
2008/5/23,11:35:00,8891.93,8891.93,8891.93,8891.93,718000000
2008/5/23,11:36:00,8890.29,8890.29,8890.29,8890.29,861000000
2008/5/23,11:37:00,8889.93,8889.93,8889.93,8889.93,563000000
2008/5/23,11:38:00,8889.17,8889.17,8889.17,8889.17,643000000
2008/5/23,11:39:00,8889.84,8889.84,8889.84,8889.84,458000000
2008/5/23,11:40:00,8890.88,8890.88,8890.88,8890.88,371000000
2008/5/23,11:41:00,8890.89,8890.89,8890.89,8890.89,502000000
2008/5/23,11:42:00,8893.41,8893.41,8893.41,8893.41,465000000
2008/5/23,11:43:00,8893.54,8893.54,8893.54,8893.54,449000000
2008/5/23,11:44:00,8897.42,8897.42,8897.42,8897.42,293000000
2008/5/23,11:45:00,8900.84,8900.84,8900.84,8900.84,336000000
2008/5/23,11:46:00,8907.61,8907.61,8907.61,8907.61,444000000
2008/5/23,11:47:00,8906.90,8906.90,8906.90,8906.90,291000000
2008/5/23,11:48:00,8908.23,8908.23,8908.23,8908.23,347000000
2008/5/23,11:49:00,8906.28,8906.28,8906.28,8906.28,312000000
2008/5/23,11:50:00,8907.92,8907.92,8907.92,8907.92,307000000
2008/5/23,11:51:00,8913.48,8913.48,8913.48,8913.48,457000000
2008/5/23,11:52:00,8914.31,8914.31,8914.31,8914.31,240000000
2008/5/23,11:53:00,8914.74,8914.74,8914.74,8914.74,350000000
2008/5/23,11:54:00,8915.17,8915.17,8915.17,8915.17,363000000
2008/5/23,11:55:00,8915.55,8915.55,8915.55,8915.55,252000000
2008/5/23,11:56:00,8917.04,8917.04,8917.04,8917.04,339000000
2008/5/23,11:57:00,8917.63,8917.63,8917.63,8917.63,214000000
2008/5/23,11:58:00,8919.13,8919.13,8919.13,8919.13,325000000
2008/5/23,11:59:00,8917.77,8917.77,8917.77,8917.77,274000000
2008/5/23,12:00:00,8919.28,8919.28,8919.28,8919.28,192000000
2008/5/23,12:01:00,8919.53,8919.53,8919.53,8919.53,287000000
2008/5/23,12:02:00,8920.79,8920.79,8920.79,8920.79,226000000
2008/5/23,12:03:00,8921.44,8921.44,8921.44,8921.44,257000000
2008/5/23,12:04:00,8922.54,8922.54,8922.54,8922.54,196000000
2008/5/23,12:05:00,8921.31,8921.31,8921.31,8921.31,194000000
2008/5/23,12:06:00,8918.43,8918.43,8918.43,8918.43,363000000
2008/5/23,12:07:00,8916.61,8916.61,8916.61,8916.61,228000000
2008/5/23,12:08:00,8916.37,8916.37,8916.37,8916.37,320000000
2008/5/23,12:09:00,8917.41,8917.41,8917.41,8917.41,295000000
2008/5/23,12:10:00,8916.38,8916.38,8916.38,8916.38,292000000
2008/5/23,12:11:00,8915.83,8915.83,8915.83,8915.83,285000000
2008/5/23,12:12:00,8916.90,8916.90,8916.90,8916.90,227000000
2008/5/23,12:13:00,8913.46,8913.46,8913.46,8913.46,319000000
2008/5/23,12:14:00,8914.40,8914.40,8914.40,8914.40,299000000
2008/5/23,12:15:00,8910.33,8910.33,8910.33,8910.33,294000000
2008/5/23,12:16:00,8906.74,8906.74,8906.74,8906.74,467000000
2008/5/23,12:17:00,8904.66,8904.66,8904.66,8904.66,361000000
2008/5/23,12:18:00,8903.66,8903.66,8903.66,8903.66,432000000
2008/5/23,12:19:00,8900.81,8900.81,8900.81,8900.81,340000000
2008/5/23,12:20:00,8900.10,8900.10,8900.10,8900.10,295000000
2008/5/23,12:21:00,8897.45,8897.45,8897.45,8897.45,377000000
2008/5/23,12:22:00,8898.32,8898.32,8898.32,8898.32,290000000
2008/5/23,12:23:00,8898.57,8898.57,8898.57,8898.57,395000000
2008/5/23,12:24:00,8904.80,8904.80,8904.80,8904.80,531000000
2008/5/23,12:25:00,8915.29,8915.29,8915.29,8915.29,560000000
2008/5/23,12:26:00,8926.37,8926.37,8926.37,8926.37,485000000
2008/5/23,12:27:00,8932.92,8932.92,8932.92,8932.92,355000000
2008/5/23,12:28:00,8937.56,8937.56,8937.56,8937.56,474000000
2008/5/23,12:29:00,8939.61,8939.61,8939.61,8939.61,368000000
2008/5/23,12:30:00,8939.10,8939.10,8939.10,8939.10,298000000
2008/5/23,12:31:00,8937.84,8937.84,8937.84,8937.84,360000000
2008/5/23,12:32:00,8937.40,8937.40,8937.40,8937.40,196000000
2008/5/23,12:33:00,8938.73,8938.73,8938.73,8938.73,305000000
2008/5/23,12:34:00,8938.76,8938.76,8938.76,8938.76,207000000
2008/5/23,12:35:00,8936.31,8936.31,8936.31,8936.31,190000000
2008/5/23,12:36:00,8937.09,8937.09,8937.09,8937.09,233000000
2008/5/23,12:37:00,8936.49,8936.49,8936.49,8936.49,193000000
2008/5/23,12:38:00,8937.09,8937.09,8937.09,8937.09,262000000
2008/5/23,12:39:00,8936.08,8936.08,8936.08,8936.08,331000000
2008/5/23,12:40:00,8938.88,8938.88,8938.88,8938.88,263000000
2008/5/23,12:41:00,8939.19,8939.19,8939.19,8939.19,335000000
2008/5/23,12:42:00,8938.79,8938.79,8938.79,8938.79,191000000
2008/5/23,12:43:00,8941.15,8941.15,8941.15,8941.15,367000000
2008/5/23,12:44:00,8941.47,8941.47,8941.47,8941.47,263000000
2008/5/23,12:45:00,8940.05,8940.05,8940.05,8940.05,295000000
2008/5/23,12:46:00,8936.38,8936.38,8936.38,8936.38,341000000
2008/5/23,12:47:00,8935.60,8935.60,8935.60,8935.60,225000000
2008/5/23,12:48:00,8933.75,8933.75,8933.75,8933.75,347000000
2008/5/23,12:49:00,8932.09,8932.09,8932.09,8932.09,256000000
2008/5/23,12:50:00,8932.37,8932.37,8932.37,8932.37,312000000
2008/5/23,12:51:00,8931.92,8931.92,8931.92,8931.92,357000000
2008/5/23,12:52:00,8928.26,8928.26,8928.26,8928.26,309000000
2008/5/23,12:53:00,8921.69,8921.69,8921.69,8921.69,591000000
2008/5/23,12:54:00,8914.02,8914.02,8914.02,8914.02,558000000
2008/5/23,12:55:00,8903.70,8903.70,8903.70,8903.70,884000000
2008/5/23,12:56:00,8896.48,8896.48,8896.48,8896.48,1064000000
2008/5/23,12:57:00,8891.54,8891.54,8891.54,8891.54,718000000
2008/5/23,12:58:00,8889.38,8889.38,8889.38,8889.38,818000000
2008/5/23,12:59:00,8888.69,8888.69,8888.69,8888.69,607000000
2008/5/23,13:00:00,8889.38,8889.38,8889.38,8889.38,538000000
2008/5/23,13:01:00,8888.90,8888.90,8888.90,8888.90,708000000
2008/5/23,13:02:00,8889.91,8889.91,8889.91,8889.91,391000000
2008/5/23,13:03:00,8889.66,8889.66,8889.66,8889.66,530000000
2008/5/23,13:04:00,8890.19,8890.19,8890.19,8890.19,482000000
2008/5/23,13:05:00,8889.57,8889.57,8889.57,8889.57,389000000
2008/5/23,13:06:00,8890.19,8890.19,8890.19,8890.19,496000000
2008/5/23,13:07:00,8892.54,8892.54,8892.54,8892.54,429000000
2008/5/23,13:08:00,8891.42,8891.42,8891.42,8891.42,479000000
2008/5/23,13:09:00,8891.25,8891.25,8891.25,8891.25,365000000
2008/5/23,13:10:00,8892.51,8892.51,8892.51,8892.51,384000000
2008/5/23,13:11:00,8890.96,8890.96,8890.96,8890.96,582000000
2008/5/23,13:12:00,8886.66,8886.66,8886.66,8886.66,565000000
2008/5/23,13:13:00,8881.00,8881.00,8881.00,8881.00,734000000
2008/5/23,13:14:00,8876.46,8876.46,8876.46,8876.46,707000000
2008/5/23,13:15:00,8874.80,8874.80,8874.80,8874.80,727000000
2008/5/23,13:16:00,8871.51,8871.51,8871.51,8871.51,1006000000
2008/5/23,13:17:00,8867.05,8867.05,8867.05,8867.05,678000000
2008/5/23,13:18:00,8864.00,8864.00,8864.00,8864.00,850000000
2008/5/23,13:19:00,8863.27,8863.27,8863.27,8863.27,753000000
2008/5/23,13:20:00,8865.42,8865.42,8865.42,8865.42,799000000
2008/5/23,13:21:00,8862.93,8862.93,8862.93,8862.93,887000000
2008/5/23,13:22:00,8859.52,8859.52,8859.52,8859.52,682000000
2008/5/23,13:23:00,8857.91,8857.91,8857.91,8857.91,805000000
2008/5/23,13:24:00,8856.24,8856.24,8856.24,8856.24,943000000
2008/5/23,13:25:00,8854.77,8854.77,8854.77,8854.77,833000000
2008/5/23,13:26:00,8854.83,8854.83,8854.83,8854.83,0
2008/5/23,13:27:00,8854.83,8854.83,8854.83,8854.83,0
2008/5/23,13:28:00,8854.83,8854.83,8854.83,8854.83,0
2008/5/23,13:29:00,8854.83,8854.83,8854.83,8854.83,0
2008/5/23,13:30:00,8834.73,8834.73,8834.73,8834.73,3010032640
2008/5/26,09:01:00,8808.74,8808.74,8808.74,8808.74,3163000064
2008/5/26,09:02:00,8806.58,8806.58,8806.58,8806.58,799000000
2008/5/26,09:03:00,8809.08,8809.08,8809.08,8809.08,999000000
2008/5/26,09:04:00,8807.54,8807.54,8807.54,8807.54,1028000000
2008/5/26,09:05:00,8805.74,8805.74,8805.74,8805.74,867000000
2008/5/26,09:06:00,8800.81,8800.81,8800.81,8800.81,1116000000
2008/5/26,09:07:00,8793.19,8793.19,8793.19,8793.19,886000000
2008/5/26,09:08:00,8786.06,8786.06,8786.06,8786.06,952000000
2008/5/26,09:09:00,8777.10,8777.10,8777.10,8777.10,1025000000
2008/5/26,09:10:00,8771.25,8771.25,8771.25,8771.25,843000000
2008/5/26,09:11:00,8763.59,8763.59,8763.59,8763.59,1171000064
2008/5/26,09:12:00,8758.31,8758.31,8758.31,8758.31,844000000
2008/5/26,09:13:00,8753.81,8753.81,8753.81,8753.81,1000000000
2008/5/26,09:14:00,8756.11,8756.11,8756.11,8756.11,1095000064
2008/5/26,09:15:00,8765.20,8765.20,8765.20,8765.20,858000000
2008/5/26,09:16:00,8785.41,8785.41,8785.41,8785.41,1119000064
2008/5/26,09:17:00,8796.25,8796.25,8796.25,8796.25,762000000
2008/5/26,09:18:00,8802.18,8802.18,8802.18,8802.18,835000000
2008/5/26,09:19:00,8811.07,8811.07,8811.07,8811.07,872000000
2008/5/26,09:20:00,8810.14,8810.14,8810.14,8810.14,638000000
2008/5/26,09:21:00,8807.38,8807.38,8807.38,8807.38,887000000
2008/5/26,09:22:00,8802.36,8802.36,8802.36,8802.36,588000000
2008/5/26,09:23:00,8798.49,8798.49,8798.49,8798.49,645000000
2008/5/26,09:24:00,8794.27,8794.27,8794.27,8794.27,579000000
2008/5/26,09:25:00,8788.03,8788.03,8788.03,8788.03,447000000
2008/5/26,09:26:00,8785.05,8785.05,8785.05,8785.05,610000000
2008/5/26,09:27:00,8781.82,8781.82,8781.82,8781.82,438000000
2008/5/26,09:28:00,8782.61,8782.61,8782.61,8782.61,562000000
2008/5/26,09:29:00,8781.14,8781.14,8781.14,8781.14,435000000
2008/5/26,09:30:00,8782.69,8782.69,8782.69,8782.69,418000000
2008/5/26,09:31:00,8780.05,8780.05,8780.05,8780.05,545000000
2008/5/26,09:32:00,8777.79,8777.79,8777.79,8777.79,384000000
2008/5/26,09:33:00,8778.05,8778.05,8778.05,8778.05,536000000
2008/5/26,09:34:00,8778.69,8778.69,8778.69,8778.69,531000000
2008/5/26,09:35:00,8776.68,8776.68,8776.68,8776.68,388000000
2008/5/26,09:36:00,8778.63,8778.63,8778.63,8778.63,555000000
2008/5/26,09:37:00,8777.83,8777.83,8777.83,8777.83,401000000
2008/5/26,09:38:00,8779.79,8779.79,8779.79,8779.79,428000000
2008/5/26,09:39:00,8780.96,8780.96,8780.96,8780.96,519000000
2008/5/26,09:40:00,8777.22,8777.22,8777.22,8777.22,484000000
2008/5/26,09:41:00,8771.31,8771.31,8771.31,8771.31,621000000
2008/5/26,09:42:00,8766.70,8766.70,8766.70,8766.70,452000000
2008/5/26,09:43:00,8760.06,8760.06,8760.06,8760.06,610000000
2008/5/26,09:44:00,8755.72,8755.72,8755.72,8755.72,584000000
2008/5/26,09:45:00,8754.79,8754.79,8754.79,8754.79,448000000
2008/5/26,09:46:00,8753.14,8753.14,8753.14,8753.14,782000000
2008/5/26,09:47:00,8751.62,8751.62,8751.62,8751.62,460000000
2008/5/26,09:48:00,8749.84,8749.84,8749.84,8749.84,606000000
2008/5/26,09:49:00,8748.50,8748.50,8748.50,8748.50,940000000
2008/5/26,09:50:00,8744.23,8744.23,8744.23,8744.23,766000000
2008/5/26,09:51:00,8740.38,8740.38,8740.38,8740.38,845000000
2008/5/26,09:52:00,8739.80,8739.80,8739.80,8739.80,834000000
2008/5/26,09:53:00,8737.26,8737.26,8737.26,8737.26,842000000
2008/5/26,09:54:00,8735.63,8735.63,8735.63,8735.63,793000000
2008/5/26,09:55:00,8734.03,8734.03,8734.03,8734.03,602000000
2008/5/26,09:56:00,8730.09,8730.09,8730.09,8730.09,807000000
2008/5/26,09:57:00,8730.76,8730.76,8730.76,8730.76,537000000
2008/5/26,09:58:00,8732.62,8732.62,8732.62,8732.62,561000000
2008/5/26,09:59:00,8742.38,8742.38,8742.38,8742.38,676000000
2008/5/26,10:00:00,8744.28,8744.28,8744.28,8744.28,506000000
2008/5/26,10:01:00,8749.09,8749.09,8749.09,8749.09,546000000
2008/5/26,10:02:00,8752.73,8752.73,8752.73,8752.73,372000000
2008/5/26,10:03:00,8753.26,8753.26,8753.26,8753.26,427000000
2008/5/26,10:04:00,8754.59,8754.59,8754.59,8754.59,362000000
2008/5/26,10:05:00,8757.01,8757.01,8757.01,8757.01,306000000
2008/5/26,10:06:00,8756.49,8756.49,8756.49,8756.49,436000000
2008/5/26,10:07:00,8755.85,8755.85,8755.85,8755.85,236000000
2008/5/26,10:08:00,8757.81,8757.81,8757.81,8757.81,299000000
2008/5/26,10:09:00,8757.53,8757.53,8757.53,8757.53,304000000
2008/5/26,10:10:00,8754.48,8754.48,8754.48,8754.48,289000000
2008/5/26,10:11:00,8755.27,8755.27,8755.27,8755.27,299000000
2008/5/26,10:12:00,8752.95,8752.95,8752.95,8752.95,226000000
2008/5/26,10:13:00,8757.61,8757.61,8757.61,8757.61,319000000
2008/5/26,10:14:00,8760.10,8760.10,8760.10,8760.10,310000000
2008/5/26,10:15:00,8760.48,8760.48,8760.48,8760.48,243000000
2008/5/26,10:16:00,8759.67,8759.67,8759.67,8759.67,341000000
2008/5/26,10:17:00,8759.08,8759.08,8759.08,8759.08,197000000
2008/5/26,10:18:00,8761.56,8761.56,8761.56,8761.56,330000000
2008/5/26,10:19:00,8757.49,8757.49,8757.49,8757.49,293000000
2008/5/26,10:20:00,8756.23,8756.23,8756.23,8756.23,323000000
2008/5/26,10:21:00,8754.49,8754.49,8754.49,8754.49,367000000
2008/5/26,10:22:00,8751.47,8751.47,8751.47,8751.47,317000000
2008/5/26,10:23:00,8750.45,8750.45,8750.45,8750.45,342000000
2008/5/26,10:24:00,8748.94,8748.94,8748.94,8748.94,368000000
2008/5/26,10:25:00,8749.50,8749.50,8749.50,8749.50,282000000
2008/5/26,10:26:00,8748.04,8748.04,8748.04,8748.04,420000000
2008/5/26,10:27:00,8745.06,8745.06,8745.06,8745.06,261000000
2008/5/26,10:28:00,8745.93,8745.93,8745.93,8745.93,316000000
2008/5/26,10:29:00,8746.65,8746.65,8746.65,8746.65,304000000
2008/5/26,10:30:00,8744.60,8744.60,8744.60,8744.60,241000000
2008/5/26,10:31:00,8746.05,8746.05,8746.05,8746.05,326000000
2008/5/26,10:32:00,8742.27,8742.27,8742.27,8742.27,218000000
2008/5/26,10:33:00,8736.15,8736.15,8736.15,8736.15,635000000
2008/5/26,10:34:00,8731.25,8731.25,8731.25,8731.25,496000000
2008/5/26,10:35:00,8726.36,8726.36,8726.36,8726.36,455000000
2008/5/26,10:36:00,8720.25,8720.25,8720.25,8720.25,768000000
2008/5/26,10:37:00,8714.91,8714.91,8714.91,8714.91,578000000
2008/5/26,10:38:00,8712.13,8712.13,8712.13,8712.13,676000000
2008/5/26,10:39:00,8709.90,8709.90,8709.90,8709.90,604000000
2008/5/26,10:40:00,8709.48,8709.48,8709.48,8709.48,449000000
2008/5/26,10:41:00,8712.94,8712.94,8712.94,8712.94,713000000
2008/5/26,10:42:00,8711.23,8711.23,8711.23,8711.23,422000000
2008/5/26,10:43:00,8711.41,8711.41,8711.41,8711.41,493000000
2008/5/26,10:44:00,8713.61,8713.61,8713.61,8713.61,418000000
2008/5/26,10:45:00,8715.18,8715.18,8715.18,8715.18,359000000
2008/5/26,10:46:00,8717.96,8717.96,8717.96,8717.96,395000000
2008/5/26,10:47:00,8717.39,8717.39,8717.39,8717.39,276000000
2008/5/26,10:48:00,8717.55,8717.55,8717.55,8717.55,371000000
2008/5/26,10:49:00,8717.79,8717.79,8717.79,8717.79,309000000
2008/5/26,10:50:00,8718.24,8718.24,8718.24,8718.24,256000000
2008/5/26,10:51:00,8715.46,8715.46,8715.46,8715.46,428000000
2008/5/26,10:52:00,8714.17,8714.17,8714.17,8714.17,289000000
2008/5/26,10:53:00,8712.58,8712.58,8712.58,8712.58,325000000
2008/5/26,10:54:00,8711.50,8711.50,8711.50,8711.50,298000000
2008/5/26,10:55:00,8706.78,8706.78,8706.78,8706.78,239000000
2008/5/26,10:56:00,8711.98,8711.98,8711.98,8711.98,417000000
2008/5/26,10:57:00,8715.63,8715.63,8715.63,8715.63,471000000
2008/5/26,10:58:00,8725.25,8725.25,8725.25,8725.25,463000000
2008/5/26,10:59:00,8727.42,8727.42,8727.42,8727.42,319000000
2008/5/26,11:00:00,8729.57,8729.57,8729.57,8729.57,274000000
2008/5/26,11:01:00,8731.02,8731.02,8731.02,8731.02,301000000
2008/5/26,11:02:00,8736.48,8736.48,8736.48,8736.48,280000000
2008/5/26,11:03:00,8743.43,8743.43,8743.43,8743.43,358000000
2008/5/26,11:04:00,8747.01,8747.01,8747.01,8747.01,293000000
2008/5/26,11:05:00,8747.16,8747.16,8747.16,8747.16,223000000
2008/5/26,11:06:00,8747.54,8747.54,8747.54,8747.54,296000000
2008/5/26,11:07:00,8746.76,8746.76,8746.76,8746.76,214000000
2008/5/26,11:08:00,8747.74,8747.74,8747.74,8747.74,276000000
2008/5/26,11:09:00,8747.20,8747.20,8747.20,8747.20,233000000
2008/5/26,11:10:00,8746.36,8746.36,8746.36,8746.36,253000000
2008/5/26,11:11:00,8746.18,8746.18,8746.18,8746.18,264000000
2008/5/26,11:12:00,8746.42,8746.42,8746.42,8746.42,184000000
2008/5/26,11:13:00,8744.82,8744.82,8744.82,8744.82,232000000
2008/5/26,11:14:00,8743.39,8743.39,8743.39,8743.39,177000000
2008/5/26,11:15:00,8742.64,8742.64,8742.64,8742.64,182000000
2008/5/26,11:16:00,8742.09,8742.09,8742.09,8742.09,288000000
2008/5/26,11:17:00,8741.55,8741.55,8741.55,8741.55,194000000
2008/5/26,11:18:00,8739.19,8739.19,8739.19,8739.19,255000000
2008/5/26,11:19:00,8738.66,8738.66,8738.66,8738.66,209000000
2008/5/26,11:20:00,8736.78,8736.78,8736.78,8736.78,230000000
2008/5/26,11:21:00,8738.06,8738.06,8738.06,8738.06,310000000
2008/5/26,11:22:00,8739.52,8739.52,8739.52,8739.52,277000000
2008/5/26,11:23:00,8740.30,8740.30,8740.30,8740.30,362000000
2008/5/26,11:24:00,8752.87,8752.87,8752.87,8752.87,482000000
2008/5/26,11:25:00,8757.88,8757.88,8757.88,8757.88,358000000
2008/5/26,11:26:00,8761.48,8761.48,8761.48,8761.48,408000000
2008/5/26,11:27:00,8760.99,8760.99,8760.99,8760.99,278000000
2008/5/26,11:28:00,8764.03,8764.03,8764.03,8764.03,334000000
2008/5/26,11:29:00,8762.13,8762.13,8762.13,8762.13,277000000
2008/5/26,11:30:00,8764.20,8764.20,8764.20,8764.20,231000000
2008/5/26,11:31:00,8762.05,8762.05,8762.05,8762.05,290000000
2008/5/26,11:32:00,8760.30,8760.30,8760.30,8760.30,185000000
2008/5/26,11:33:00,8760.46,8760.46,8760.46,8760.46,266000000
2008/5/26,11:34:00,8759.48,8759.48,8759.48,8759.48,224000000
2008/5/26,11:35:00,8759.43,8759.43,8759.43,8759.43,308000000
2008/5/26,11:36:00,8757.56,8757.56,8757.56,8757.56,807000000
2008/5/26,11:37:00,8757.87,8757.87,8757.87,8757.87,202000000
2008/5/26,11:38:00,8757.62,8757.62,8757.62,8757.62,344000000
2008/5/26,11:39:00,8753.99,8753.99,8753.99,8753.99,202000000
2008/5/26,11:40:00,8752.10,8752.10,8752.10,8752.10,253000000
2008/5/26,11:41:00,8748.68,8748.68,8748.68,8748.68,293000000
2008/5/26,11:42:00,8745.37,8745.37,8745.37,8745.37,278000000
2008/5/26,11:43:00,8742.34,8742.34,8742.34,8742.34,462000000
2008/5/26,11:44:00,8740.49,8740.49,8740.49,8740.49,278000000
2008/5/26,11:45:00,8737.42,8737.42,8737.42,8737.42,348000000
2008/5/26,11:46:00,8735.79,8735.79,8735.79,8735.79,356000000
2008/5/26,11:47:00,8739.06,8739.06,8739.06,8739.06,292000000
2008/5/26,11:48:00,8743.16,8743.16,8743.16,8743.16,352000000
2008/5/26,11:49:00,8747.93,8747.93,8747.93,8747.93,363000000
2008/5/26,11:50:00,8744.80,8744.80,8744.80,8744.80,202000000
2008/5/26,11:51:00,8745.92,8745.92,8745.92,8745.92,201000000
2008/5/26,11:52:00,8744.93,8744.93,8744.93,8744.93,182000000
2008/5/26,11:53:00,8744.05,8744.05,8744.05,8744.05,185000000
2008/5/26,11:54:00,8744.81,8744.81,8744.81,8744.81,181000000
2008/5/26,11:55:00,8743.12,8743.12,8743.12,8743.12,173000000
2008/5/26,11:56:00,8747.31,8747.31,8747.31,8747.31,272000000
2008/5/26,11:57:00,8745.03,8745.03,8745.03,8745.03,168000000
2008/5/26,11:58:00,8746.52,8746.52,8746.52,8746.52,214000000
2008/5/26,11:59:00,8750.20,8750.20,8750.20,8750.20,161000000
2008/5/26,12:00:00,8757.21,8757.21,8757.21,8757.21,366000000
2008/5/26,12:01:00,8759.99,8759.99,8759.99,8759.99,373000000
2008/5/26,12:02:00,8761.79,8761.79,8761.79,8761.79,206000000
2008/5/26,12:03:00,8760.81,8760.81,8760.81,8760.81,268000000
2008/5/26,12:04:00,8758.82,8758.82,8758.82,8758.82,177000000
2008/5/26,12:05:00,8758.77,8758.77,8758.77,8758.77,201000000
2008/5/26,12:06:00,8755.98,8755.98,8755.98,8755.98,269000000
2008/5/26,12:07:00,8755.42,8755.42,8755.42,8755.42,153000000
2008/5/26,12:08:00,8755.56,8755.56,8755.56,8755.56,317000000
2008/5/26,12:09:00,8754.78,8754.78,8754.78,8754.78,221000000
2008/5/26,12:10:00,8756.72,8756.72,8756.72,8756.72,261000000
2008/5/26,12:11:00,8756.39,8756.39,8756.39,8756.39,268000000
2008/5/26,12:12:00,8762.15,8762.15,8762.15,8762.15,254000000
2008/5/26,12:13:00,8767.40,8767.40,8767.40,8767.40,447000000
2008/5/26,12:14:00,8769.37,8769.37,8769.37,8769.37,288000000
2008/5/26,12:15:00,8770.27,8770.27,8770.27,8770.27,290000000
2008/5/26,12:16:00,8769.39,8769.39,8769.39,8769.39,312000000
2008/5/26,12:17:00,8770.70,8770.70,8770.70,8770.70,224000000
2008/5/26,12:18:00,8779.52,8779.52,8779.52,8779.52,395000000
2008/5/26,12:19:00,8778.81,8778.81,8778.81,8778.81,277000000
2008/5/26,12:20:00,8779.06,8779.06,8779.06,8779.06,256000000
2008/5/26,12:21:00,8776.04,8776.04,8776.04,8776.04,281000000
2008/5/26,12:22:00,8774.14,8774.14,8774.14,8774.14,266000000
2008/5/26,12:23:00,8771.82,8771.82,8771.82,8771.82,305000000
2008/5/26,12:24:00,8769.00,8769.00,8769.00,8769.00,200000000
2008/5/26,12:25:00,8765.65,8765.65,8765.65,8765.65,273000000
2008/5/26,12:26:00,8765.71,8765.71,8765.71,8765.71,264000000
2008/5/26,12:27:00,8764.23,8764.23,8764.23,8764.23,185000000
2008/5/26,12:28:00,8763.07,8763.07,8763.07,8763.07,264000000
2008/5/26,12:29:00,8763.55,8763.55,8763.55,8763.55,245000000
2008/5/26,12:30:00,8762.47,8762.47,8762.47,8762.47,226000000
2008/5/26,12:31:00,8762.13,8762.13,8762.13,8762.13,256000000
2008/5/26,12:32:00,8761.84,8761.84,8761.84,8761.84,177000000
2008/5/26,12:33:00,8760.47,8760.47,8760.47,8760.47,265000000
2008/5/26,12:34:00,8759.06,8759.06,8759.06,8759.06,180000000
2008/5/26,12:35:00,8760.02,8760.02,8760.02,8760.02,205000000
2008/5/26,12:36:00,8758.15,8758.15,8758.15,8758.15,303000000
2008/5/26,12:37:00,8761.05,8761.05,8761.05,8761.05,244000000
2008/5/26,12:38:00,8759.04,8759.04,8759.04,8759.04,284000000
2008/5/26,12:39:00,8757.62,8757.62,8757.62,8757.62,209000000
2008/5/26,12:40:00,8753.70,8753.70,8753.70,8753.70,246000000
2008/5/26,12:41:00,8751.21,8751.21,8751.21,8751.21,349000000
2008/5/26,12:42:00,8747.59,8747.59,8747.59,8747.59,213000000
2008/5/26,12:43:00,8747.85,8747.85,8747.85,8747.85,378000000
2008/5/26,12:44:00,8743.63,8743.63,8743.63,8743.63,332000000
2008/5/26,12:45:00,8741.97,8741.97,8741.97,8741.97,315000000
2008/5/26,12:46:00,8737.87,8737.87,8737.87,8737.87,465000000
2008/5/26,12:47:00,8732.90,8732.90,8732.90,8732.90,454000000
2008/5/26,12:48:00,8736.07,8736.07,8736.07,8736.07,577000000
2008/5/26,12:49:00,8733.05,8733.05,8733.05,8733.05,427000000
2008/5/26,12:50:00,8730.31,8730.31,8730.31,8730.31,313000000
2008/5/26,12:51:00,8730.99,8730.99,8730.99,8730.99,438000000
2008/5/26,12:52:00,8728.70,8728.70,8728.70,8728.70,404000000
2008/5/26,12:53:00,8732.43,8732.43,8732.43,8732.43,578000000
2008/5/26,12:54:00,8736.56,8736.56,8736.56,8736.56,375000000
2008/5/26,12:55:00,8740.40,8740.40,8740.40,8740.40,339000000
2008/5/26,12:56:00,8737.86,8737.86,8737.86,8737.86,353000000
2008/5/26,12:57:00,8741.29,8741.29,8741.29,8741.29,228000000
2008/5/26,12:58:00,8746.49,8746.49,8746.49,8746.49,362000000
2008/5/26,12:59:00,8746.37,8746.37,8746.37,8746.37,303000000
2008/5/26,13:00:00,8745.12,8745.12,8745.12,8745.12,261000000
2008/5/26,13:01:00,8743.28,8743.28,8743.28,8743.28,277000000
2008/5/26,13:02:00,8738.48,8738.48,8738.48,8738.48,342000000
2008/5/26,13:03:00,8735.39,8735.39,8735.39,8735.39,373000000
2008/5/26,13:04:00,8734.66,8734.66,8734.66,8734.66,354000000
2008/5/26,13:05:00,8736.07,8736.07,8736.07,8736.07,342000000
2008/5/26,13:06:00,8738.95,8738.95,8738.95,8738.95,436000000
2008/5/26,13:07:00,8741.86,8741.86,8741.86,8741.86,390000000
2008/5/26,13:08:00,8737.86,8737.86,8737.86,8737.86,393000000
2008/5/26,13:09:00,8740.24,8740.24,8740.24,8740.24,387000000
2008/5/26,13:10:00,8742.62,8742.62,8742.62,8742.62,427000000
2008/5/26,13:11:00,8743.50,8743.50,8743.50,8743.50,495000000
2008/5/26,13:12:00,8745.03,8745.03,8745.03,8745.03,308000000
2008/5/26,13:13:00,8742.44,8742.44,8742.44,8742.44,404000000
2008/5/26,13:14:00,8742.26,8742.26,8742.26,8742.26,442000000
2008/5/26,13:15:00,8741.28,8741.28,8741.28,8741.28,356000000
2008/5/26,13:16:00,8742.09,8742.09,8742.09,8742.09,503000000
2008/5/26,13:17:00,8738.00,8738.00,8738.00,8738.00,387000000
2008/5/26,13:18:00,8737.99,8737.99,8737.99,8737.99,479000000
2008/5/26,13:19:00,8741.35,8741.35,8741.35,8741.35,535000000
2008/5/26,13:20:00,8740.20,8740.20,8740.20,8740.20,525000000
2008/5/26,13:21:00,8733.57,8733.57,8733.57,8733.57,689000000
2008/5/26,13:22:00,8729.64,8729.64,8729.64,8729.64,533000000
2008/5/26,13:23:00,8727.04,8727.04,8727.04,8727.04,714000000
2008/5/26,13:24:00,8725.69,8725.69,8725.69,8725.69,645000000
2008/5/26,13:25:00,8723.21,8723.21,8723.21,8723.21,679000000
2008/5/26,13:26:00,8723.21,8723.21,8723.21,8723.21,0
2008/5/26,13:27:00,8723.21,8723.21,8723.21,8723.21,0
2008/5/26,13:28:00,8723.21,8723.21,8723.21,8723.21,0
2008/5/26,13:29:00,8723.21,8723.21,8723.21,8723.21,0
2008/5/26,13:30:00,8707.83,8707.83,8707.83,8707.83,523032576
2008/5/27,09:01:00,8779.34,8779.34,8779.34,8779.34,2707000064
2008/5/27,09:02:00,8788.24,8788.24,8788.24,8788.24,769000000
2008/5/27,09:03:00,8789.32,8789.32,8789.32,8789.32,975000000
2008/5/27,09:04:00,8789.77,8789.77,8789.77,8789.77,945000000
2008/5/27,09:05:00,8788.69,8788.69,8788.69,8788.69,680000000
2008/5/27,09:06:00,8776.30,8776.30,8776.30,8776.30,1008000000
2008/5/27,09:07:00,8776.73,8776.73,8776.73,8776.73,628000000
2008/5/27,09:08:00,8773.91,8773.91,8773.91,8773.91,737000000
2008/5/27,09:09:00,8774.42,8774.42,8774.42,8774.42,714000000
2008/5/27,09:10:00,8773.60,8773.60,8773.60,8773.60,581000000
2008/5/27,09:11:00,8769.15,8769.15,8769.15,8769.15,781000000
2008/5/27,09:12:00,8759.79,8759.79,8759.79,8759.79,572000000
2008/5/27,09:13:00,8761.70,8761.70,8761.70,8761.70,603000000
2008/5/27,09:14:00,8763.64,8763.64,8763.64,8763.64,595000000
2008/5/27,09:15:00,8763.58,8763.58,8763.58,8763.58,400000000
2008/5/27,09:16:00,8769.43,8769.43,8769.43,8769.43,583000000
2008/5/27,09:17:00,8772.34,8772.34,8772.34,8772.34,485000000
2008/5/27,09:18:00,8774.38,8774.38,8774.38,8774.38,683000000
2008/5/27,09:19:00,8777.42,8777.42,8777.42,8777.42,651000000
2008/5/27,09:20:00,8779.00,8779.00,8779.00,8779.00,498000000
2008/5/27,09:21:00,8782.77,8782.77,8782.77,8782.77,723000000
2008/5/27,09:22:00,8781.49,8781.49,8781.49,8781.49,563000000
2008/5/27,09:23:00,8781.96,8781.96,8781.96,8781.96,626000000
2008/5/27,09:24:00,8772.83,8772.83,8772.83,8772.83,604000000
2008/5/27,09:25:00,8771.53,8771.53,8771.53,8771.53,489000000
2008/5/27,09:26:00,8770.15,8770.15,8770.15,8770.15,580000000
2008/5/27,09:27:00,8768.73,8768.73,8768.73,8768.73,388000000
2008/5/27,09:28:00,8767.69,8767.69,8767.69,8767.69,469000000
2008/5/27,09:29:00,8766.15,8766.15,8766.15,8766.15,447000000
2008/5/27,09:30:00,8766.01,8766.01,8766.01,8766.01,377000000
2008/5/27,09:31:00,8766.19,8766.19,8766.19,8766.19,458000000
2008/5/27,09:32:00,8767.45,8767.45,8767.45,8767.45,346000000
2008/5/27,09:33:00,8770.23,8770.23,8770.23,8770.23,455000000
2008/5/27,09:34:00,8773.11,8773.11,8773.11,8773.11,543000000
2008/5/27,09:35:00,8771.31,8771.31,8771.31,8771.31,471000000
2008/5/27,09:36:00,8769.33,8769.33,8769.33,8769.33,668000000
2008/5/27,09:37:00,8766.06,8766.06,8766.06,8766.06,433000000
2008/5/27,09:38:00,8766.95,8766.95,8766.95,8766.95,446000000
2008/5/27,09:39:00,8765.07,8765.07,8765.07,8765.07,447000000
2008/5/27,09:40:00,8764.52,8764.52,8764.52,8764.52,327000000
2008/5/27,09:41:00,8762.92,8762.92,8762.92,8762.92,461000000
2008/5/27,09:42:00,8761.98,8761.98,8761.98,8761.98,359000000
2008/5/27,09:43:00,8759.01,8759.01,8759.01,8759.01,462000000
2008/5/27,09:44:00,8756.04,8756.04,8756.04,8756.04,440000000
2008/5/27,09:45:00,8753.39,8753.39,8753.39,8753.39,425000000
2008/5/27,09:46:00,8745.63,8745.63,8745.63,8745.63,600000000
2008/5/27,09:47:00,8737.63,8737.63,8737.63,8737.63,576000000
2008/5/27,09:48:00,8736.36,8736.36,8736.36,8736.36,618000000
2008/5/27,09:49:00,8731.13,8731.13,8731.13,8731.13,670000000
2008/5/27,09:50:00,8731.56,8731.56,8731.56,8731.56,453000000
2008/5/27,09:51:00,8728.94,8728.94,8728.94,8728.94,654000000
2008/5/27,09:52:00,8724.95,8724.95,8724.95,8724.95,377000000
2008/5/27,09:53:00,8723.72,8723.72,8723.72,8723.72,498000000
2008/5/27,09:54:00,8723.85,8723.85,8723.85,8723.85,395000000
2008/5/27,09:55:00,8728.39,8728.39,8728.39,8728.39,331000000
2008/5/27,09:56:00,8728.90,8728.90,8728.90,8728.90,453000000
2008/5/27,09:57:00,8731.19,8731.19,8731.19,8731.19,329000000
2008/5/27,09:58:00,8735.52,8735.52,8735.52,8735.52,401000000
2008/5/27,09:59:00,8742.28,8742.28,8742.28,8742.28,377000000
2008/5/27,10:00:00,8743.38,8743.38,8743.38,8743.38,287000000
2008/5/27,10:01:00,8747.81,8747.81,8747.81,8747.81,448000000
2008/5/27,10:02:00,8748.44,8748.44,8748.44,8748.44,265000000
2008/5/27,10:03:00,8749.41,8749.41,8749.41,8749.41,302000000
2008/5/27,10:04:00,8751.42,8751.42,8751.42,8751.42,252000000
2008/5/27,10:05:00,8751.93,8751.93,8751.93,8751.93,268000000
2008/5/27,10:06:00,8753.59,8753.59,8753.59,8753.59,403000000
2008/5/27,10:07:00,8750.70,8750.70,8750.70,8750.70,334000000
2008/5/27,10:08:00,8749.68,8749.68,8749.68,8749.68,383000000
2008/5/27,10:09:00,8748.69,8748.69,8748.69,8748.69,290000000
2008/5/27,10:10:00,8747.87,8747.87,8747.87,8747.87,245000000
2008/5/27,10:11:00,8746.76,8746.76,8746.76,8746.76,310000000
2008/5/27,10:12:00,8745.82,8745.82,8745.82,8745.82,259000000
2008/5/27,10:13:00,8749.47,8749.47,8749.47,8749.47,276000000
2008/5/27,10:14:00,8748.54,8748.54,8748.54,8748.54,232000000
2008/5/27,10:15:00,8748.70,8748.70,8748.70,8748.70,196000000
2008/5/27,10:16:00,8750.79,8750.79,8750.79,8750.79,246000000
2008/5/27,10:17:00,8751.00,8751.00,8751.00,8751.00,167000000
2008/5/27,10:18:00,8754.11,8754.11,8754.11,8754.11,237000000
2008/5/27,10:19:00,8753.00,8753.00,8753.00,8753.00,199000000
2008/5/27,10:20:00,8752.20,8752.20,8752.20,8752.20,209000000
2008/5/27,10:21:00,8751.62,8751.62,8751.62,8751.62,360000000
2008/5/27,10:22:00,8750.63,8750.63,8750.63,8750.63,233000000
2008/5/27,10:23:00,8748.49,8748.49,8748.49,8748.49,317000000
2008/5/27,10:24:00,8749.57,8749.57,8749.57,8749.57,234000000
2008/5/27,10:25:00,8747.27,8747.27,8747.27,8747.27,210000000
2008/5/27,10:26:00,8748.29,8748.29,8748.29,8748.29,248000000
2008/5/27,10:27:00,8748.89,8748.89,8748.89,8748.89,168000000
2008/5/27,10:28:00,8747.76,8747.76,8747.76,8747.76,280000000
2008/5/27,10:29:00,8747.62,8747.62,8747.62,8747.62,183000000
2008/5/27,10:30:00,8747.46,8747.46,8747.46,8747.46,188000000
2008/5/27,10:31:00,8746.13,8746.13,8746.13,8746.13,268000000
2008/5/27,10:32:00,8746.33,8746.33,8746.33,8746.33,195000000
2008/5/27,10:33:00,8747.59,8747.59,8747.59,8747.59,287000000
2008/5/27,10:34:00,8749.54,8749.54,8749.54,8749.54,220000000
2008/5/27,10:35:00,8749.91,8749.91,8749.91,8749.91,195000000
2008/5/27,10:36:00,8749.49,8749.49,8749.49,8749.49,244000000
2008/5/27,10:37:00,8750.40,8750.40,8750.40,8750.40,183000000
2008/5/27,10:38:00,8753.04,8753.04,8753.04,8753.04,215000000
2008/5/27,10:39:00,8752.34,8752.34,8752.34,8752.34,190000000
2008/5/27,10:40:00,8752.08,8752.08,8752.08,8752.08,187000000
2008/5/27,10:41:00,8753.26,8753.26,8753.26,8753.26,230000000
2008/5/27,10:42:00,8753.42,8753.42,8753.42,8753.42,193000000
2008/5/27,10:43:00,8754.17,8754.17,8754.17,8754.17,229000000
2008/5/27,10:44:00,8755.69,8755.69,8755.69,8755.69,209000000
2008/5/27,10:45:00,8755.36,8755.36,8755.36,8755.36,210000000
2008/5/27,10:46:00,8755.70,8755.70,8755.70,8755.70,324000000
2008/5/27,10:47:00,8756.69,8756.69,8756.69,8756.69,206000000
2008/5/27,10:48:00,8756.64,8756.64,8756.64,8756.64,324000000
2008/5/27,10:49:00,8757.43,8757.43,8757.43,8757.43,237000000
2008/5/27,10:50:00,8757.55,8757.55,8757.55,8757.55,304000000
2008/5/27,10:51:00,8760.26,8760.26,8760.26,8760.26,454000000
2008/5/27,10:52:00,8762.96,8762.96,8762.96,8762.96,274000000
2008/5/27,10:53:00,8764.88,8764.88,8764.88,8764.88,409000000
2008/5/27,10:54:00,8767.54,8767.54,8767.54,8767.54,336000000
2008/5/27,10:55:00,8768.30,8768.30,8768.30,8768.30,288000000
2008/5/27,10:56:00,8770.05,8770.05,8770.05,8770.05,421000000
2008/5/27,10:57:00,8771.64,8771.64,8771.64,8771.64,323000000
2008/5/27,10:58:00,8774.96,8774.96,8774.96,8774.96,382000000
2008/5/27,10:59:00,8772.86,8772.86,8772.86,8772.86,326000000
2008/5/27,11:00:00,8772.56,8772.56,8772.56,8772.56,318000000
2008/5/27,11:01:00,8773.96,8773.96,8773.96,8773.96,321000000
2008/5/27,11:02:00,8773.09,8773.09,8773.09,8773.09,245000000
2008/5/27,11:03:00,8771.73,8771.73,8771.73,8771.73,404000000
2008/5/27,11:04:00,8771.81,8771.81,8771.81,8771.81,243000000
2008/5/27,11:05:00,8770.98,8770.98,8770.98,8770.98,224000000
2008/5/27,11:06:00,8771.75,8771.75,8771.75,8771.75,273000000
2008/5/27,11:07:00,8771.27,8771.27,8771.27,8771.27,204000000
2008/5/27,11:08:00,8773.05,8773.05,8773.05,8773.05,266000000
2008/5/27,11:09:00,8773.42,8773.42,8773.42,8773.42,206000000
2008/5/27,11:10:00,8776.50,8776.50,8776.50,8776.50,249000000
2008/5/27,11:11:00,8777.45,8777.45,8777.45,8777.45,325000000
2008/5/27,11:12:00,8777.02,8777.02,8777.02,8777.02,191000000
2008/5/27,11:13:00,8777.68,8777.68,8777.68,8777.68,347000000
2008/5/27,11:14:00,8775.30,8775.30,8775.30,8775.30,273000000
2008/5/27,11:15:00,8776.25,8776.25,8776.25,8776.25,209000000
2008/5/27,11:16:00,8774.32,8774.32,8774.32,8774.32,291000000
2008/5/27,11:17:00,8773.43,8773.43,8773.43,8773.43,210000000
2008/5/27,11:18:00,8774.32,8774.32,8774.32,8774.32,267000000
2008/5/27,11:19:00,8775.20,8775.20,8775.20,8775.20,229000000
2008/5/27,11:20:00,8774.39,8774.39,8774.39,8774.39,200000000
2008/5/27,11:21:00,8774.65,8774.65,8774.65,8774.65,243000000
2008/5/27,11:22:00,8775.86,8775.86,8775.86,8775.86,191000000
2008/5/27,11:23:00,8775.87,8775.87,8775.87,8775.87,306000000
2008/5/27,11:24:00,8774.33,8774.33,8774.33,8774.33,226000000
2008/5/27,11:25:00,8772.11,8772.11,8772.11,8772.11,196000000
2008/5/27,11:26:00,8769.68,8769.68,8769.68,8769.68,278000000
2008/5/27,11:27:00,8769.17,8769.17,8769.17,8769.17,161000000
2008/5/27,11:28:00,8765.45,8765.45,8765.45,8765.45,272000000
2008/5/27,11:29:00,8766.69,8766.69,8766.69,8766.69,218000000
2008/5/27,11:30:00,8765.00,8765.00,8765.00,8765.00,272000000
2008/5/27,11:31:00,8763.95,8763.95,8763.95,8763.95,253000000
2008/5/27,11:32:00,8762.12,8762.12,8762.12,8762.12,170000000
2008/5/27,11:33:00,8761.99,8761.99,8761.99,8761.99,219000000
2008/5/27,11:34:00,8764.19,8764.19,8764.19,8764.19,177000000
2008/5/27,11:35:00,8763.91,8763.91,8763.91,8763.91,203000000
2008/5/27,11:36:00,8763.00,8763.00,8763.00,8763.00,278000000
2008/5/27,11:37:00,8762.51,8762.51,8762.51,8762.51,178000000
2008/5/27,11:38:00,8761.01,8761.01,8761.01,8761.01,286000000
2008/5/27,11:39:00,8758.34,8758.34,8758.34,8758.34,186000000
2008/5/27,11:40:00,8760.40,8760.40,8760.40,8760.40,220000000
2008/5/27,11:41:00,8756.83,8756.83,8756.83,8756.83,310000000
2008/5/27,11:42:00,8756.14,8756.14,8756.14,8756.14,253000000
2008/5/27,11:43:00,8754.44,8754.44,8754.44,8754.44,352000000
2008/5/27,11:44:00,8753.43,8753.43,8753.43,8753.43,225000000
2008/5/27,11:45:00,8753.91,8753.91,8753.91,8753.91,271000000
2008/5/27,11:46:00,8754.04,8754.04,8754.04,8754.04,262000000
2008/5/27,11:47:00,8753.29,8753.29,8753.29,8753.29,201000000
2008/5/27,11:48:00,8753.53,8753.53,8753.53,8753.53,266000000
2008/5/27,11:49:00,8753.99,8753.99,8753.99,8753.99,175000000
2008/5/27,11:50:00,8752.33,8752.33,8752.33,8752.33,182000000
2008/5/27,11:51:00,8751.23,8751.23,8751.23,8751.23,266000000
2008/5/27,11:52:00,8752.68,8752.68,8752.68,8752.68,175000000
2008/5/27,11:53:00,8751.18,8751.18,8751.18,8751.18,269000000
2008/5/27,11:54:00,8751.43,8751.43,8751.43,8751.43,226000000
2008/5/27,11:55:00,8750.35,8750.35,8750.35,8750.35,219000000
2008/5/27,11:56:00,8752.52,8752.52,8752.52,8752.52,254000000
2008/5/27,11:57:00,8750.07,8750.07,8750.07,8750.07,171000000
2008/5/27,11:58:00,8750.39,8750.39,8750.39,8750.39,268000000
2008/5/27,11:59:00,8750.37,8750.37,8750.37,8750.37,197000000
2008/5/27,12:00:00,8749.76,8749.76,8749.76,8749.76,265000000
2008/5/27,12:01:00,8744.95,8744.95,8744.95,8744.95,394000000
2008/5/27,12:02:00,8742.54,8742.54,8742.54,8742.54,377000000
2008/5/27,12:03:00,8737.69,8737.69,8737.69,8737.69,477000000
2008/5/27,12:04:00,8737.29,8737.29,8737.29,8737.29,326000000
2008/5/27,12:05:00,8735.54,8735.54,8735.54,8735.54,300000000
2008/5/27,12:06:00,8736.01,8736.01,8736.01,8736.01,313000000
2008/5/27,12:07:00,8734.57,8734.57,8734.57,8734.57,236000000
2008/5/27,12:08:00,8734.04,8734.04,8734.04,8734.04,284000000
2008/5/27,12:09:00,8733.62,8733.62,8733.62,8733.62,227000000
2008/5/27,12:10:00,8733.67,8733.67,8733.67,8733.67,229000000
2008/5/27,12:11:00,8734.59,8734.59,8734.59,8734.59,256000000
2008/5/27,12:12:00,8735.09,8735.09,8735.09,8735.09,200000000
2008/5/27,12:13:00,8735.41,8735.41,8735.41,8735.41,296000000
2008/5/27,12:14:00,8735.16,8735.16,8735.16,8735.16,187000000
2008/5/27,12:15:00,8736.33,8736.33,8736.33,8736.33,157000000
2008/5/27,12:16:00,8738.94,8738.94,8738.94,8738.94,258000000
2008/5/27,12:17:00,8738.92,8738.92,8738.92,8738.92,152000000
2008/5/27,12:18:00,8738.88,8738.88,8738.88,8738.88,365000000
2008/5/27,12:19:00,8740.95,8740.95,8740.95,8740.95,173000000
2008/5/27,12:20:00,8740.45,8740.45,8740.45,8740.45,195000000
2008/5/27,12:21:00,8741.07,8741.07,8741.07,8741.07,207000000
2008/5/27,12:22:00,8742.45,8742.45,8742.45,8742.45,194000000
2008/5/27,12:23:00,8743.71,8743.71,8743.71,8743.71,203000000
2008/5/27,12:24:00,8742.87,8742.87,8742.87,8742.87,160000000
2008/5/27,12:25:00,8743.98,8743.98,8743.98,8743.98,190000000
2008/5/27,12:26:00,8744.13,8744.13,8744.13,8744.13,252000000
2008/5/27,12:27:00,8743.55,8743.55,8743.55,8743.55,156000000
2008/5/27,12:28:00,8743.99,8743.99,8743.99,8743.99,269000000
2008/5/27,12:29:00,8743.24,8743.24,8743.24,8743.24,210000000
2008/5/27,12:30:00,8743.63,8743.63,8743.63,8743.63,222000000
2008/5/27,12:31:00,8742.11,8742.11,8742.11,8742.11,234000000
2008/5/27,12:32:00,8740.99,8740.99,8740.99,8740.99,217000000
2008/5/27,12:33:00,8737.92,8737.92,8737.92,8737.92,305000000
2008/5/27,12:34:00,8738.30,8738.30,8738.30,8738.30,217000000
2008/5/27,12:35:00,8738.66,8738.66,8738.66,8738.66,239000000
2008/5/27,12:36:00,8738.77,8738.77,8738.77,8738.77,321000000
2008/5/27,12:37:00,8737.11,8737.11,8737.11,8737.11,171000000
2008/5/27,12:38:00,8736.87,8736.87,8736.87,8736.87,297000000
2008/5/27,12:39:00,8738.28,8738.28,8738.28,8738.28,240000000
2008/5/27,12:40:00,8743.55,8743.55,8743.55,8743.55,333000000
2008/5/27,12:41:00,8742.99,8742.99,8742.99,8742.99,348000000
2008/5/27,12:42:00,8743.47,8743.47,8743.47,8743.47,239000000
2008/5/27,12:43:00,8745.74,8745.74,8745.74,8745.74,296000000
2008/5/27,12:44:00,8748.65,8748.65,8748.65,8748.65,264000000
2008/5/27,12:45:00,8748.31,8748.31,8748.31,8748.31,267000000
2008/5/27,12:46:00,8753.67,8753.67,8753.67,8753.67,413000000
2008/5/27,12:47:00,8753.33,8753.33,8753.33,8753.33,283000000
2008/5/27,12:48:00,8756.69,8756.69,8756.69,8756.69,411000000
2008/5/27,12:49:00,8757.08,8757.08,8757.08,8757.08,287000000
2008/5/27,12:50:00,8757.79,8757.79,8757.79,8757.79,363000000
2008/5/27,12:51:00,8761.01,8761.01,8761.01,8761.01,386000000
2008/5/27,12:52:00,8760.45,8760.45,8760.45,8760.45,265000000
2008/5/27,12:53:00,8760.02,8760.02,8760.02,8760.02,311000000
2008/5/27,12:54:00,8762.26,8762.26,8762.26,8762.26,256000000
2008/5/27,12:55:00,8765.27,8765.27,8765.27,8765.27,255000000
2008/5/27,12:56:00,8765.58,8765.58,8765.58,8765.58,308000000
2008/5/27,12:57:00,8766.35,8766.35,8766.35,8766.35,209000000
2008/5/27,12:58:00,8768.24,8768.24,8768.24,8768.24,360000000
2008/5/27,12:59:00,8767.85,8767.85,8767.85,8767.85,246000000
2008/5/27,13:00:00,8771.02,8771.02,8771.02,8771.02,316000000
2008/5/27,13:01:00,8771.64,8771.64,8771.64,8771.64,425000000
2008/5/27,13:02:00,8772.86,8772.86,8772.86,8772.86,374000000
2008/5/27,13:03:00,8774.25,8774.25,8774.25,8774.25,376000000
2008/5/27,13:04:00,8775.67,8775.67,8775.67,8775.67,307000000
2008/5/27,13:05:00,8777.80,8777.80,8777.80,8777.80,377000000
2008/5/27,13:06:00,8777.01,8777.01,8777.01,8777.01,462000000
2008/5/27,13:07:00,8779.37,8779.37,8779.37,8779.37,332000000
2008/5/27,13:08:00,8779.03,8779.03,8779.03,8779.03,432000000
2008/5/27,13:09:00,8778.74,8778.74,8778.74,8778.74,345000000
2008/5/27,13:10:00,8778.74,8778.74,8778.74,8778.74,325000000
2008/5/27,13:11:00,8777.45,8777.45,8777.45,8777.45,485000000
2008/5/27,13:12:00,8777.23,8777.23,8777.23,8777.23,359000000
2008/5/27,13:13:00,8778.55,8778.55,8778.55,8778.55,399000000
2008/5/27,13:14:00,8777.60,8777.60,8777.60,8777.60,398000000
2008/5/27,13:15:00,8779.30,8779.30,8779.30,8779.30,421000000
2008/5/27,13:16:00,8780.89,8780.89,8780.89,8780.89,638000000
2008/5/27,13:17:00,8785.55,8785.55,8785.55,8785.55,408000000
2008/5/27,13:18:00,8784.78,8784.78,8784.78,8784.78,601000000
2008/5/27,13:19:00,8783.93,8783.93,8783.93,8783.93,502000000
2008/5/27,13:20:00,8783.41,8783.41,8783.41,8783.41,441000000
2008/5/27,13:21:00,8780.51,8780.51,8780.51,8780.51,557000000
2008/5/27,13:22:00,8781.33,8781.33,8781.33,8781.33,433000000
2008/5/27,13:23:00,8778.59,8778.59,8778.59,8778.59,611000000
2008/5/27,13:24:00,8774.75,8774.75,8774.75,8774.75,544000000
2008/5/27,13:25:00,8776.86,8776.86,8776.86,8776.86,487000000
2008/5/27,13:26:00,8776.86,8776.86,8776.86,8776.86,0
2008/5/27,13:27:00,8776.86,8776.86,8776.86,8776.86,0
2008/5/27,13:28:00,8776.86,8776.86,8776.86,8776.86,0
2008/5/27,13:29:00,8776.86,8776.86,8776.86,8776.86,0
2008/5/27,13:30:00,8778.39,8778.39,8778.39,8778.39,348032512
2008/5/28,09:01:00,8826.94,8826.94,8826.94,8826.94,3398000128
2008/5/28,09:02:00,8833.87,8833.87,8833.87,8833.87,779000000
2008/5/28,09:03:00,8834.52,8834.52,8834.52,8834.52,1039000000
2008/5/28,09:04:00,8824.60,8824.60,8824.60,8824.60,1112000000
2008/5/28,09:05:00,8813.83,8813.83,8813.83,8813.83,751000000
2008/5/28,09:06:00,8803.65,8803.65,8803.65,8803.65,1191000064
2008/5/28,09:07:00,8801.05,8801.05,8801.05,8801.05,696000000
2008/5/28,09:08:00,8799.88,8799.88,8799.88,8799.88,773000000
2008/5/28,09:09:00,8797.26,8797.26,8797.26,8797.26,803000000
2008/5/28,09:10:00,8802.46,8802.46,8802.46,8802.46,544000000
2008/5/28,09:11:00,8805.46,8805.46,8805.46,8805.46,719000000
2008/5/28,09:12:00,8805.97,8805.97,8805.97,8805.97,654000000
2008/5/28,09:13:00,8807.25,8807.25,8807.25,8807.25,792000000
2008/5/28,09:14:00,8801.02,8801.02,8801.02,8801.02,689000000
2008/5/28,09:15:00,8792.02,8792.02,8792.02,8792.02,732000000
2008/5/28,09:16:00,8782.30,8782.30,8782.30,8782.30,841000000
2008/5/28,09:17:00,8779.12,8779.12,8779.12,8779.12,551000000
2008/5/28,09:18:00,8768.15,8768.15,8768.15,8768.15,793000000
2008/5/28,09:19:00,8762.66,8762.66,8762.66,8762.66,634000000
2008/5/28,09:20:00,8761.68,8761.68,8761.68,8761.68,556000000
2008/5/28,09:21:00,8765.46,8765.46,8765.46,8765.46,642000000
2008/5/28,09:22:00,8767.83,8767.83,8767.83,8767.83,497000000
2008/5/28,09:23:00,8770.13,8770.13,8770.13,8770.13,576000000
2008/5/28,09:24:00,8774.63,8774.63,8774.63,8774.63,486000000
2008/5/28,09:25:00,8777.67,8777.67,8777.67,8777.67,456000000
2008/5/28,09:26:00,8780.62,8780.62,8780.62,8780.62,621000000
2008/5/28,09:27:00,8779.90,8779.90,8779.90,8779.90,435000000
2008/5/28,09:28:00,8779.00,8779.00,8779.00,8779.00,538000000
2008/5/28,09:29:00,8777.59,8777.59,8777.59,8777.59,533000000
2008/5/28,09:30:00,8775.44,8775.44,8775.44,8775.44,361000000
2008/5/28,09:31:00,8773.99,8773.99,8773.99,8773.99,493000000
2008/5/28,09:32:00,8769.86,8769.86,8769.86,8769.86,351000000
2008/5/28,09:33:00,8759.14,8759.14,8759.14,8759.14,674000000
2008/5/28,09:34:00,8751.29,8751.29,8751.29,8751.29,614000000
2008/5/28,09:35:00,8748.16,8748.16,8748.16,8748.16,480000000
2008/5/28,09:36:00,8746.77,8746.77,8746.77,8746.77,577000000
2008/5/28,09:37:00,8747.06,8747.06,8747.06,8747.06,402000000
2008/5/28,09:38:00,8750.79,8750.79,8750.79,8750.79,496000000
2008/5/28,09:39:00,8755.02,8755.02,8755.02,8755.02,357000000
2008/5/28,09:40:00,8758.53,8758.53,8758.53,8758.53,292000000
2008/5/28,09:41:00,8756.68,8756.68,8756.68,8756.68,464000000
2008/5/28,09:42:00,8756.89,8756.89,8756.89,8756.89,256000000
2008/5/28,09:43:00,8757.20,8757.20,8757.20,8757.20,354000000
2008/5/28,09:44:00,8756.89,8756.89,8756.89,8756.89,351000000
2008/5/28,09:45:00,8753.10,8753.10,8753.10,8753.10,340000000
2008/5/28,09:46:00,8746.89,8746.89,8746.89,8746.89,484000000
2008/5/28,09:47:00,8744.12,8744.12,8744.12,8744.12,410000000
2008/5/28,09:48:00,8738.36,8738.36,8738.36,8738.36,513000000
2008/5/28,09:49:00,8736.68,8736.68,8736.68,8736.68,456000000
2008/5/28,09:50:00,8736.80,8736.80,8736.80,8736.80,355000000
2008/5/28,09:51:00,8739.48,8739.48,8739.48,8739.48,427000000
2008/5/28,09:52:00,8739.96,8739.96,8739.96,8739.96,302000000
2008/5/28,09:53:00,8742.91,8742.91,8742.91,8742.91,320000000
2008/5/28,09:54:00,8745.43,8745.43,8745.43,8745.43,335000000
2008/5/28,09:55:00,8748.54,8748.54,8748.54,8748.54,477000000
2008/5/28,09:56:00,8753.80,8753.80,8753.80,8753.80,351000000
2008/5/28,09:57:00,8756.46,8756.46,8756.46,8756.46,266000000
2008/5/28,09:58:00,8753.41,8753.41,8753.41,8753.41,467000000
2008/5/28,09:59:00,8753.04,8753.04,8753.04,8753.04,271000000
2008/5/28,10:00:00,8753.46,8753.46,8753.46,8753.46,210000000
2008/5/28,10:01:00,8752.12,8752.12,8752.12,8752.12,312000000
2008/5/28,10:02:00,8752.20,8752.20,8752.20,8752.20,239000000
2008/5/28,10:03:00,8755.48,8755.48,8755.48,8755.48,342000000
2008/5/28,10:04:00,8757.13,8757.13,8757.13,8757.13,199000000
2008/5/28,10:05:00,8758.25,8758.25,8758.25,8758.25,206000000
2008/5/28,10:06:00,8762.46,8762.46,8762.46,8762.46,295000000
2008/5/28,10:07:00,8764.48,8764.48,8764.48,8764.48,267000000
2008/5/28,10:08:00,8764.57,8764.57,8764.57,8764.57,435000000
2008/5/28,10:09:00,8765.39,8765.39,8765.39,8765.39,294000000
2008/5/28,10:10:00,8767.92,8767.92,8767.92,8767.92,270000000
2008/5/28,10:11:00,8769.66,8769.66,8769.66,8769.66,283000000
2008/5/28,10:12:00,8768.91,8768.91,8768.91,8768.91,233000000
2008/5/28,10:13:00,8767.37,8767.37,8767.37,8767.37,326000000
2008/5/28,10:14:00,8764.62,8764.62,8764.62,8764.62,334000000
2008/5/28,10:15:00,8764.36,8764.36,8764.36,8764.36,215000000
2008/5/28,10:16:00,8762.20,8762.20,8762.20,8762.20,309000000
2008/5/28,10:17:00,8760.85,8760.85,8760.85,8760.85,305000000
2008/5/28,10:18:00,8761.92,8761.92,8761.92,8761.92,398000000
2008/5/28,10:19:00,8764.42,8764.42,8764.42,8764.42,249000000
2008/5/28,10:20:00,8764.39,8764.39,8764.39,8764.39,264000000
2008/5/28,10:21:00,8763.67,8763.67,8763.67,8763.67,382000000
2008/5/28,10:22:00,8760.06,8760.06,8760.06,8760.06,336000000
2008/5/28,10:23:00,8753.76,8753.76,8753.76,8753.76,496000000
2008/5/28,10:24:00,8751.82,8751.82,8751.82,8751.82,216000000
2008/5/28,10:25:00,8755.00,8755.00,8755.00,8755.00,194000000
2008/5/28,10:26:00,8751.79,8751.79,8751.79,8751.79,248000000
2008/5/28,10:27:00,8753.19,8753.19,8753.19,8753.19,201000000
2008/5/28,10:28:00,8755.05,8755.05,8755.05,8755.05,277000000
2008/5/28,10:29:00,8757.10,8757.10,8757.10,8757.10,170000000
2008/5/28,10:30:00,8759.47,8759.47,8759.47,8759.47,186000000
2008/5/28,10:31:00,8758.25,8758.25,8758.25,8758.25,254000000
2008/5/28,10:32:00,8755.37,8755.37,8755.37,8755.37,229000000
2008/5/28,10:33:00,8756.18,8756.18,8756.18,8756.18,261000000
2008/5/28,10:34:00,8755.14,8755.14,8755.14,8755.14,166000000
2008/5/28,10:35:00,8755.98,8755.98,8755.98,8755.98,156000000
2008/5/28,10:36:00,8753.93,8753.93,8753.93,8753.93,310000000
2008/5/28,10:37:00,8753.35,8753.35,8753.35,8753.35,197000000
2008/5/28,10:38:00,8753.43,8753.43,8753.43,8753.43,352000000
2008/5/28,10:39:00,8753.06,8753.06,8753.06,8753.06,226000000
2008/5/28,10:40:00,8751.06,8751.06,8751.06,8751.06,270000000
2008/5/28,10:41:00,8744.18,8744.18,8744.18,8744.18,486000000
2008/5/28,10:42:00,8744.16,8744.16,8744.16,8744.16,299000000
2008/5/28,10:43:00,8745.86,8745.86,8745.86,8745.86,305000000
2008/5/28,10:44:00,8744.50,8744.50,8744.50,8744.50,283000000
2008/5/28,10:45:00,8744.29,8744.29,8744.29,8744.29,253000000
2008/5/28,10:46:00,8741.93,8741.93,8741.93,8741.93,248000000
2008/5/28,10:47:00,8742.39,8742.39,8742.39,8742.39,156000000
2008/5/28,10:48:00,8741.16,8741.16,8741.16,8741.16,301000000
2008/5/28,10:49:00,8742.20,8742.20,8742.20,8742.20,206000000
2008/5/28,10:50:00,8744.48,8744.48,8744.48,8744.48,207000000
2008/5/28,10:51:00,8746.36,8746.36,8746.36,8746.36,294000000
2008/5/28,10:52:00,8746.13,8746.13,8746.13,8746.13,191000000
2008/5/28,10:53:00,8752.72,8752.72,8752.72,8752.72,251000000
2008/5/28,10:54:00,8752.34,8752.34,8752.34,8752.34,200000000
2008/5/28,10:55:00,8753.28,8753.28,8753.28,8753.28,191000000
2008/5/28,10:56:00,8753.76,8753.76,8753.76,8753.76,296000000
2008/5/28,10:57:00,8755.69,8755.69,8755.69,8755.69,183000000
2008/5/28,10:58:00,8759.03,8759.03,8759.03,8759.03,233000000
2008/5/28,10:59:00,8760.69,8760.69,8760.69,8760.69,241000000
2008/5/28,11:00:00,8759.22,8759.22,8759.22,8759.22,253000000
2008/5/28,11:01:00,8759.73,8759.73,8759.73,8759.73,228000000
2008/5/28,11:02:00,8761.57,8761.57,8761.57,8761.57,202000000
2008/5/28,11:03:00,8761.58,8761.58,8761.58,8761.58,237000000
2008/5/28,11:04:00,8757.54,8757.54,8757.54,8757.54,213000000
2008/5/28,11:05:00,8758.69,8758.69,8758.69,8758.69,224000000
2008/5/28,11:06:00,8759.90,8759.90,8759.90,8759.90,214000000
2008/5/28,11:07:00,8758.10,8758.10,8758.10,8758.10,166000000
2008/5/28,11:08:00,8756.01,8756.01,8756.01,8756.01,224000000
2008/5/28,11:09:00,8758.06,8758.06,8758.06,8758.06,162000000
2008/5/28,11:10:00,8757.72,8757.72,8757.72,8757.72,198000000
2008/5/28,11:11:00,8755.75,8755.75,8755.75,8755.75,178000000
2008/5/28,11:12:00,8754.96,8754.96,8754.96,8754.96,192000000
2008/5/28,11:13:00,8753.34,8753.34,8753.34,8753.34,284000000
2008/5/28,11:14:00,8752.57,8752.57,8752.57,8752.57,139000000
2008/5/28,11:15:00,8752.92,8752.92,8752.92,8752.92,188000000
2008/5/28,11:16:00,8753.50,8753.50,8753.50,8753.50,251000000
2008/5/28,11:17:00,8753.48,8753.48,8753.48,8753.48,177000000
2008/5/28,11:18:00,8754.27,8754.27,8754.27,8754.27,220000000
2008/5/28,11:19:00,8760.74,8760.74,8760.74,8760.74,548000000
2008/5/28,11:20:00,8769.53,8769.53,8769.53,8769.53,419000000
2008/5/28,11:21:00,8774.78,8774.78,8774.78,8774.78,480000000
2008/5/28,11:22:00,8778.19,8778.19,8778.19,8778.19,372000000
2008/5/28,11:23:00,8782.38,8782.38,8782.38,8782.38,452000000
2008/5/28,11:24:00,8784.52,8784.52,8784.52,8784.52,346000000
2008/5/28,11:25:00,8786.28,8786.28,8786.28,8786.28,331000000
2008/5/28,11:26:00,8789.73,8789.73,8789.73,8789.73,523000000
2008/5/28,11:27:00,8792.30,8792.30,8792.30,8792.30,317000000
2008/5/28,11:28:00,8793.92,8793.92,8793.92,8793.92,402000000
2008/5/28,11:29:00,8796.33,8796.33,8796.33,8796.33,266000000
2008/5/28,11:30:00,8795.10,8795.10,8795.10,8795.10,300000000
2008/5/28,11:31:00,8794.90,8794.90,8794.90,8794.90,369000000
2008/5/28,11:32:00,8794.26,8794.26,8794.26,8794.26,221000000
2008/5/28,11:33:00,8792.85,8792.85,8792.85,8792.85,270000000
2008/5/28,11:34:00,8794.32,8794.32,8794.32,8794.32,215000000
2008/5/28,11:35:00,8792.80,8792.80,8792.80,8792.80,188000000
2008/5/28,11:36:00,8793.64,8793.64,8793.64,8793.64,336000000
2008/5/28,11:37:00,8794.81,8794.81,8794.81,8794.81,193000000
2008/5/28,11:38:00,8793.26,8793.26,8793.26,8793.26,315000000
2008/5/28,11:39:00,8791.61,8791.61,8791.61,8791.61,193000000
2008/5/28,11:40:00,8793.13,8793.13,8793.13,8793.13,226000000
2008/5/28,11:41:00,8793.35,8793.35,8793.35,8793.35,265000000
2008/5/28,11:42:00,8793.05,8793.05,8793.05,8793.05,210000000
2008/5/28,11:43:00,8792.61,8792.61,8792.61,8792.61,266000000
2008/5/28,11:44:00,8793.57,8793.57,8793.57,8793.57,175000000
2008/5/28,11:45:00,8792.09,8792.09,8792.09,8792.09,181000000
2008/5/28,11:46:00,8791.23,8791.23,8791.23,8791.23,267000000
2008/5/28,11:47:00,8791.92,8791.92,8791.92,8791.92,231000000
2008/5/28,11:48:00,8793.20,8793.20,8793.20,8793.20,267000000
2008/5/28,11:49:00,8793.70,8793.70,8793.70,8793.70,188000000
2008/5/28,11:50:00,8789.52,8789.52,8789.52,8789.52,258000000
2008/5/28,11:51:00,8789.49,8789.49,8789.49,8789.49,282000000
2008/5/28,11:52:00,8789.64,8789.64,8789.64,8789.64,239000000
2008/5/28,11:53:00,8790.02,8790.02,8790.02,8790.02,318000000
2008/5/28,11:54:00,8787.72,8787.72,8787.72,8787.72,177000000
2008/5/28,11:55:00,8787.82,8787.82,8787.82,8787.82,224000000
2008/5/28,11:56:00,8788.15,8788.15,8788.15,8788.15,289000000
2008/5/28,11:57:00,8788.41,8788.41,8788.41,8788.41,178000000
2008/5/28,11:58:00,8788.16,8788.16,8788.16,8788.16,232000000
2008/5/28,11:59:00,8788.87,8788.87,8788.87,8788.87,178000000
2008/5/28,12:00:00,8788.44,8788.44,8788.44,8788.44,185000000
2008/5/28,12:01:00,8790.20,8790.20,8790.20,8790.20,220000000
2008/5/28,12:02:00,8789.49,8789.49,8789.49,8789.49,177000000
2008/5/28,12:03:00,8790.99,8790.99,8790.99,8790.99,238000000
2008/5/28,12:04:00,8792.49,8792.49,8792.49,8792.49,220000000
2008/5/28,12:05:00,8793.29,8793.29,8793.29,8793.29,246000000
2008/5/28,12:06:00,8793.00,8793.00,8793.00,8793.00,275000000
2008/5/28,12:07:00,8789.81,8789.81,8789.81,8789.81,251000000
2008/5/28,12:08:00,8785.95,8785.95,8785.95,8785.95,399000000
2008/5/28,12:09:00,8782.23,8782.23,8782.23,8782.23,236000000
2008/5/28,12:10:00,8783.66,8783.66,8783.66,8783.66,208000000
2008/5/28,12:11:00,8771.81,8771.81,8771.81,8771.81,698000000
2008/5/28,12:12:00,8761.18,8761.18,8761.18,8761.18,668000000
2008/5/28,12:13:00,8752.69,8752.69,8752.69,8752.69,906000000
2008/5/28,12:14:00,8748.66,8748.66,8748.66,8748.66,451000000
2008/5/28,12:15:00,8749.46,8749.46,8749.46,8749.46,367000000
2008/5/28,12:16:00,8742.19,8742.19,8742.19,8742.19,459000000
2008/5/28,12:17:00,8739.62,8739.62,8739.62,8739.62,408000000
2008/5/28,12:18:00,8730.07,8730.07,8730.07,8730.07,1104999936
2008/5/28,12:19:00,8724.07,8724.07,8724.07,8724.07,823000000
2008/5/28,12:20:00,8719.74,8719.74,8719.74,8719.74,622000000
2008/5/28,12:21:00,8721.08,8721.08,8721.08,8721.08,528000000
2008/5/28,12:22:00,8724.26,8724.26,8724.26,8724.26,307000000
2008/5/28,12:23:00,8728.93,8728.93,8728.93,8728.93,398000000
2008/5/28,12:24:00,8734.26,8734.26,8734.26,8734.26,247000000
2008/5/28,12:25:00,8738.45,8738.45,8738.45,8738.45,224000000
2008/5/28,12:26:00,8732.97,8732.97,8732.97,8732.97,361000000
2008/5/28,12:27:00,8729.42,8729.42,8729.42,8729.42,387000000
2008/5/28,12:28:00,8720.71,8720.71,8720.71,8720.71,604000000
2008/5/28,12:29:00,8715.12,8715.12,8715.12,8715.12,416000000
2008/5/28,12:30:00,8710.78,8710.78,8710.78,8710.78,575000000
2008/5/28,12:31:00,8709.49,8709.49,8709.49,8709.49,646000000
2008/5/28,12:32:00,8710.26,8710.26,8710.26,8710.26,398000000
2008/5/28,12:33:00,8709.97,8709.97,8709.97,8709.97,443000000
2008/5/28,12:34:00,8712.42,8712.42,8712.42,8712.42,306000000
2008/5/28,12:35:00,8713.32,8713.32,8713.32,8713.32,327000000
2008/5/28,12:36:00,8714.98,8714.98,8714.98,8714.98,342000000
2008/5/28,12:37:00,8716.97,8716.97,8716.97,8716.97,244000000
2008/5/28,12:38:00,8718.40,8718.40,8718.40,8718.40,331000000
2008/5/28,12:39:00,8720.61,8720.61,8720.61,8720.61,206000000
2008/5/28,12:40:00,8722.65,8722.65,8722.65,8722.65,224000000
2008/5/28,12:41:00,8725.41,8725.41,8725.41,8725.41,306000000
2008/5/28,12:42:00,8725.84,8725.84,8725.84,8725.84,180000000
2008/5/28,12:43:00,8725.54,8725.54,8725.54,8725.54,262000000
2008/5/28,12:44:00,8722.96,8722.96,8722.96,8722.96,209000000
2008/5/28,12:45:00,8722.49,8722.49,8722.49,8722.49,276000000
2008/5/28,12:46:00,8718.87,8718.87,8718.87,8718.87,339000000
2008/5/28,12:47:00,8714.71,8714.71,8714.71,8714.71,277000000
2008/5/28,12:48:00,8706.36,8706.36,8706.36,8706.36,806000000
2008/5/28,12:49:00,8699.55,8699.55,8699.55,8699.55,605000000
2008/5/28,12:50:00,8698.74,8698.74,8698.74,8698.74,547000000
2008/5/28,12:51:00,8696.23,8696.23,8696.23,8696.23,652000000
2008/5/28,12:52:00,8690.59,8690.59,8690.59,8690.59,615000000
2008/5/28,12:53:00,8688.32,8688.32,8688.32,8688.32,807000000
2008/5/28,12:54:00,8679.70,8679.70,8679.70,8679.70,829000000
2008/5/28,12:55:00,8678.01,8678.01,8678.01,8678.01,755000000
2008/5/28,12:56:00,8669.03,8669.03,8669.03,8669.03,833000000
2008/5/28,12:57:00,8669.07,8669.07,8669.07,8669.07,560000000
2008/5/28,12:58:00,8668.96,8668.96,8668.96,8668.96,657000000
2008/5/28,12:59:00,8673.23,8673.23,8673.23,8673.23,466000000
2008/5/28,13:00:00,8676.76,8676.76,8676.76,8676.76,480000000
2008/5/28,13:01:00,8681.43,8681.43,8681.43,8681.43,422000000
2008/5/28,13:02:00,8687.73,8687.73,8687.73,8687.73,385000000
2008/5/28,13:03:00,8689.84,8689.84,8689.84,8689.84,442000000
2008/5/28,13:04:00,8690.05,8690.05,8690.05,8690.05,355000000
2008/5/28,13:05:00,8693.25,8693.25,8693.25,8693.25,396000000
2008/5/28,13:06:00,8695.81,8695.81,8695.81,8695.81,445000000
2008/5/28,13:07:00,8698.57,8698.57,8698.57,8698.57,316000000
2008/5/28,13:08:00,8700.04,8700.04,8700.04,8700.04,434000000
2008/5/28,13:09:00,8700.25,8700.25,8700.25,8700.25,336000000
2008/5/28,13:10:00,8700.10,8700.10,8700.10,8700.10,330000000
2008/5/28,13:11:00,8699.49,8699.49,8699.49,8699.49,442000000
2008/5/28,13:12:00,8698.82,8698.82,8698.82,8698.82,340000000
2008/5/28,13:13:00,8697.40,8697.40,8697.40,8697.40,440000000
2008/5/28,13:14:00,8692.00,8692.00,8692.00,8692.00,442000000
2008/5/28,13:15:00,8687.07,8687.07,8687.07,8687.07,563000000
2008/5/28,13:16:00,8682.08,8682.08,8682.08,8682.08,708000000
2008/5/28,13:17:00,8680.20,8680.20,8680.20,8680.20,569000000
2008/5/28,13:18:00,8673.33,8673.33,8673.33,8673.33,841000000
2008/5/28,13:19:00,8667.85,8667.85,8667.85,8667.85,701000000
2008/5/28,13:20:00,8668.08,8668.08,8668.08,8668.08,620000000
2008/5/28,13:21:00,8668.83,8668.83,8668.83,8668.83,769000000
2008/5/28,13:22:00,8668.77,8668.77,8668.77,8668.77,519000000
2008/5/28,13:23:00,8670.28,8670.28,8670.28,8670.28,733000000
2008/5/28,13:24:00,8670.09,8670.09,8670.09,8670.09,564000000
2008/5/28,13:25:00,8668.03,8668.03,8668.03,8668.03,562000000
2008/5/28,13:26:00,8668.03,8668.03,8668.03,8668.03,0
2008/5/28,13:27:00,8668.03,8668.03,8668.03,8668.03,0
2008/5/28,13:28:00,8668.03,8668.03,8668.03,8668.03,0
2008/5/28,13:29:00,8668.03,8668.03,8668.03,8668.03,0
2008/5/28,13:30:00,8665.73,8665.73,8665.73,8665.73,854032896
2008/5/29,09:01:00,8773.81,8773.81,8773.81,8773.81,3502000128
2008/5/29,09:02:00,8780.41,8780.41,8780.41,8780.41,915000000
2008/5/29,09:03:00,8783.17,8783.17,8783.17,8783.17,993000000
2008/5/29,09:04:00,8780.71,8780.71,8780.71,8780.71,875000000
2008/5/29,09:05:00,8776.22,8776.22,8776.22,8776.22,746000000
2008/5/29,09:06:00,8775.47,8775.47,8775.47,8775.47,1058000000
2008/5/29,09:07:00,8777.71,8777.71,8777.71,8777.71,612000000
2008/5/29,09:08:00,8774.46,8774.46,8774.46,8774.46,629000000
2008/5/29,09:09:00,8775.55,8775.55,8775.55,8775.55,624000000
2008/5/29,09:10:00,8776.14,8776.14,8776.14,8776.14,475000000
2008/5/29,09:11:00,8776.12,8776.12,8776.12,8776.12,636000000
2008/5/29,09:12:00,8775.53,8775.53,8775.53,8775.53,477000000
2008/5/29,09:13:00,8777.59,8777.59,8777.59,8777.59,632000000
2008/5/29,09:14:00,8780.37,8780.37,8780.37,8780.37,704000000
2008/5/29,09:15:00,8781.06,8781.06,8781.06,8781.06,625000000
2008/5/29,09:16:00,8786.82,8786.82,8786.82,8786.82,801000000
2008/5/29,09:17:00,8787.86,8787.86,8787.86,8787.86,653000000
2008/5/29,09:18:00,8789.57,8789.57,8789.57,8789.57,765000000
2008/5/29,09:19:00,8791.12,8791.12,8791.12,8791.12,562000000
2008/5/29,09:20:00,8794.02,8794.02,8794.02,8794.02,429000000
2008/5/29,09:21:00,8792.07,8792.07,8792.07,8792.07,640000000
2008/5/29,09:22:00,8789.29,8789.29,8789.29,8789.29,575000000
2008/5/29,09:23:00,8784.80,8784.80,8784.80,8784.80,563000000
2008/5/29,09:24:00,8782.49,8782.49,8782.49,8782.49,505000000
2008/5/29,09:25:00,8780.10,8780.10,8780.10,8780.10,449000000
2008/5/29,09:26:00,8780.68,8780.68,8780.68,8780.68,522000000
2008/5/29,09:27:00,8779.54,8779.54,8779.54,8779.54,468000000
2008/5/29,09:28:00,8780.97,8780.97,8780.97,8780.97,592000000
2008/5/29,09:29:00,8781.66,8781.66,8781.66,8781.66,544000000
2008/5/29,09:30:00,8783.05,8783.05,8783.05,8783.05,408000000
2008/5/29,09:31:00,8783.02,8783.02,8783.02,8783.02,617000000
2008/5/29,09:32:00,8787.47,8787.47,8787.47,8787.47,416000000
2008/5/29,09:33:00,8788.13,8788.13,8788.13,8788.13,501000000
2008/5/29,09:34:00,8788.65,8788.65,8788.65,8788.65,425000000
2008/5/29,09:35:00,8787.60,8787.60,8787.60,8787.60,296000000
2008/5/29,09:36:00,8783.50,8783.50,8783.50,8783.50,389000000
2008/5/29,09:37:00,8782.91,8782.91,8782.91,8782.91,324000000
2008/5/29,09:38:00,8779.90,8779.90,8779.90,8779.90,450000000
2008/5/29,09:39:00,8775.18,8775.18,8775.18,8775.18,393000000
2008/5/29,09:40:00,8771.02,8771.02,8771.02,8771.02,367000000
2008/5/29,09:41:00,8766.82,8766.82,8766.82,8766.82,526000000
2008/5/29,09:42:00,8765.47,8765.47,8765.47,8765.47,348000000
2008/5/29,09:43:00,8763.15,8763.15,8763.15,8763.15,485000000
2008/5/29,09:44:00,8763.27,8763.27,8763.27,8763.27,443000000
2008/5/29,09:45:00,8761.55,8761.55,8761.55,8761.55,401000000
2008/5/29,09:46:00,8760.72,8760.72,8760.72,8760.72,504000000
2008/5/29,09:47:00,8760.07,8760.07,8760.07,8760.07,320000000
2008/5/29,09:48:00,8757.37,8757.37,8757.37,8757.37,431000000
2008/5/29,09:49:00,8757.24,8757.24,8757.24,8757.24,487000000
2008/5/29,09:50:00,8764.80,8764.80,8764.80,8764.80,409000000
2008/5/29,09:51:00,8766.54,8766.54,8766.54,8766.54,510000000
2008/5/29,09:52:00,8768.48,8768.48,8768.48,8768.48,344000000
2008/5/29,09:53:00,8769.16,8769.16,8769.16,8769.16,434000000
2008/5/29,09:54:00,8770.26,8770.26,8770.26,8770.26,348000000
2008/5/29,09:55:00,8768.31,8768.31,8768.31,8768.31,289000000
2008/5/29,09:56:00,8766.99,8766.99,8766.99,8766.99,434000000
2008/5/29,09:57:00,8765.17,8765.17,8765.17,8765.17,318000000
2008/5/29,09:58:00,8765.01,8765.01,8765.01,8765.01,454000000
2008/5/29,09:59:00,8763.01,8763.01,8763.01,8763.01,257000000
2008/5/29,10:00:00,8761.40,8761.40,8761.40,8761.40,245000000
2008/5/29,10:01:00,8759.34,8759.34,8759.34,8759.34,327000000
2008/5/29,10:02:00,8758.33,8758.33,8758.33,8758.33,228000000
2008/5/29,10:03:00,8755.84,8755.84,8755.84,8755.84,378000000
2008/5/29,10:04:00,8750.65,8750.65,8750.65,8750.65,358000000
2008/5/29,10:05:00,8747.83,8747.83,8747.83,8747.83,393000000
2008/5/29,10:06:00,8742.04,8742.04,8742.04,8742.04,618000000
2008/5/29,10:07:00,8736.30,8736.30,8736.30,8736.30,448000000
2008/5/29,10:08:00,8731.63,8731.63,8731.63,8731.63,595000000
2008/5/29,10:09:00,8727.92,8727.92,8727.92,8727.92,509000000
2008/5/29,10:10:00,8725.57,8725.57,8725.57,8725.57,489000000
2008/5/29,10:11:00,8724.56,8724.56,8724.56,8724.56,508000000
2008/5/29,10:12:00,8729.07,8729.07,8729.07,8729.07,377000000
2008/5/29,10:13:00,8734.56,8734.56,8734.56,8734.56,487000000
2008/5/29,10:14:00,8739.42,8739.42,8739.42,8739.42,320000000
2008/5/29,10:15:00,8742.12,8742.12,8742.12,8742.12,316000000
2008/5/29,10:16:00,8741.61,8741.61,8741.61,8741.61,409000000
2008/5/29,10:17:00,8744.55,8744.55,8744.55,8744.55,267000000
2008/5/29,10:18:00,8743.72,8743.72,8743.72,8743.72,377000000
2008/5/29,10:19:00,8745.10,8745.10,8745.10,8745.10,263000000
2008/5/29,10:20:00,8745.56,8745.56,8745.56,8745.56,285000000
2008/5/29,10:21:00,8747.00,8747.00,8747.00,8747.00,351000000
2008/5/29,10:22:00,8749.09,8749.09,8749.09,8749.09,226000000
2008/5/29,10:23:00,8751.44,8751.44,8751.44,8751.44,419000000
2008/5/29,10:24:00,8752.13,8752.13,8752.13,8752.13,266000000
2008/5/29,10:25:00,8755.55,8755.55,8755.55,8755.55,260000000
2008/5/29,10:26:00,8756.09,8756.09,8756.09,8756.09,333000000
2008/5/29,10:27:00,8754.64,8754.64,8754.64,8754.64,253000000
2008/5/29,10:28:00,8752.38,8752.38,8752.38,8752.38,410000000
2008/5/29,10:29:00,8752.46,8752.46,8752.46,8752.46,236000000
2008/5/29,10:30:00,8749.36,8749.36,8749.36,8749.36,246000000
2008/5/29,10:31:00,8747.50,8747.50,8747.50,8747.50,371000000
2008/5/29,10:32:00,8745.40,8745.40,8745.40,8745.40,210000000
2008/5/29,10:33:00,8743.69,8743.69,8743.69,8743.69,364000000
2008/5/29,10:34:00,8740.44,8740.44,8740.44,8740.44,209000000
2008/5/29,10:35:00,8740.21,8740.21,8740.21,8740.21,216000000
2008/5/29,10:36:00,8742.64,8742.64,8742.64,8742.64,319000000
2008/5/29,10:37:00,8744.46,8744.46,8744.46,8744.46,234000000
2008/5/29,10:38:00,8743.89,8743.89,8743.89,8743.89,305000000
2008/5/29,10:39:00,8744.09,8744.09,8744.09,8744.09,221000000
2008/5/29,10:40:00,8748.79,8748.79,8748.79,8748.79,345000000
2008/5/29,10:41:00,8754.73,8754.73,8754.73,8754.73,444000000
2008/5/29,10:42:00,8752.14,8752.14,8752.14,8752.14,235000000
2008/5/29,10:43:00,8752.96,8752.96,8752.96,8752.96,357000000
2008/5/29,10:44:00,8752.35,8752.35,8752.35,8752.35,251000000
2008/5/29,10:45:00,8755.13,8755.13,8755.13,8755.13,243000000
2008/5/29,10:46:00,8754.59,8754.59,8754.59,8754.59,310000000
2008/5/29,10:47:00,8754.22,8754.22,8754.22,8754.22,165000000
2008/5/29,10:48:00,8755.14,8755.14,8755.14,8755.14,275000000
2008/5/29,10:49:00,8754.19,8754.19,8754.19,8754.19,200000000
2008/5/29,10:50:00,8755.06,8755.06,8755.06,8755.06,200000000
2008/5/29,10:51:00,8753.02,8753.02,8753.02,8753.02,268000000
2008/5/29,10:52:00,8751.46,8751.46,8751.46,8751.46,235000000
2008/5/29,10:53:00,8751.30,8751.30,8751.30,8751.30,279000000
2008/5/29,10:54:00,8752.53,8752.53,8752.53,8752.53,207000000
2008/5/29,10:55:00,8751.61,8751.61,8751.61,8751.61,219000000
2008/5/29,10:56:00,8751.10,8751.10,8751.10,8751.10,285000000
2008/5/29,10:57:00,8748.09,8748.09,8748.09,8748.09,250000000
2008/5/29,10:58:00,8744.30,8744.30,8744.30,8744.30,350000000
2008/5/29,10:59:00,8740.79,8740.79,8740.79,8740.79,283000000
2008/5/29,11:00:00,8737.98,8737.98,8737.98,8737.98,311000000
2008/5/29,11:01:00,8738.48,8738.48,8738.48,8738.48,380000000
2008/5/29,11:02:00,8739.37,8739.37,8739.37,8739.37,215000000
2008/5/29,11:03:00,8738.21,8738.21,8738.21,8738.21,332000000
2008/5/29,11:04:00,8736.91,8736.91,8736.91,8736.91,235000000
2008/5/29,11:05:00,8740.42,8740.42,8740.42,8740.42,226000000
2008/5/29,11:06:00,8738.70,8738.70,8738.70,8738.70,325000000
2008/5/29,11:07:00,8738.96,8738.96,8738.96,8738.96,185000000
2008/5/29,11:08:00,8737.03,8737.03,8737.03,8737.03,331000000
2008/5/29,11:09:00,8737.76,8737.76,8737.76,8737.76,250000000
2008/5/29,11:10:00,8738.85,8738.85,8738.85,8738.85,266000000
2008/5/29,11:11:00,8737.78,8737.78,8737.78,8737.78,501000000
2008/5/29,11:12:00,8736.20,8736.20,8736.20,8736.20,318000000
2008/5/29,11:13:00,8736.23,8736.23,8736.23,8736.23,383000000
2008/5/29,11:14:00,8734.13,8734.13,8734.13,8734.13,291000000
2008/5/29,11:15:00,8733.88,8733.88,8733.88,8733.88,313000000
2008/5/29,11:16:00,8732.29,8732.29,8732.29,8732.29,346000000
2008/5/29,11:17:00,8726.41,8726.41,8726.41,8726.41,357000000
2008/5/29,11:18:00,8723.83,8723.83,8723.83,8723.83,439000000
2008/5/29,11:19:00,8719.05,8719.05,8719.05,8719.05,386000000
2008/5/29,11:20:00,8715.30,8715.30,8715.30,8715.30,446000000
2008/5/29,11:21:00,8710.94,8710.94,8710.94,8710.94,644000000
2008/5/29,11:22:00,8705.98,8705.98,8705.98,8705.98,408000000
2008/5/29,11:23:00,8701.95,8701.95,8701.95,8701.95,648000000
2008/5/29,11:24:00,8699.14,8699.14,8699.14,8699.14,527000000
2008/5/29,11:25:00,8701.66,8701.66,8701.66,8701.66,402000000
2008/5/29,11:26:00,8702.49,8702.49,8702.49,8702.49,543000000
2008/5/29,11:27:00,8702.59,8702.59,8702.59,8702.59,302000000
2008/5/29,11:28:00,8702.96,8702.96,8702.96,8702.96,345000000
2008/5/29,11:29:00,8698.73,8698.73,8698.73,8698.73,338000000
2008/5/29,11:30:00,8696.06,8696.06,8696.06,8696.06,377000000
2008/5/29,11:31:00,8694.60,8694.60,8694.60,8694.60,396000000
2008/5/29,11:32:00,8694.79,8694.79,8694.79,8694.79,383000000
2008/5/29,11:33:00,8694.48,8694.48,8694.48,8694.48,443000000
2008/5/29,11:34:00,8693.47,8693.47,8693.47,8693.47,351000000
2008/5/29,11:35:00,8694.05,8694.05,8694.05,8694.05,311000000
2008/5/29,11:36:00,8694.70,8694.70,8694.70,8694.70,383000000
2008/5/29,11:37:00,8695.39,8695.39,8695.39,8695.39,250000000
2008/5/29,11:38:00,8694.61,8694.61,8694.61,8694.61,379000000
2008/5/29,11:39:00,8695.83,8695.83,8695.83,8695.83,292000000
2008/5/29,11:40:00,8695.76,8695.76,8695.76,8695.76,334000000
2008/5/29,11:41:00,8697.12,8697.12,8697.12,8697.12,336000000
2008/5/29,11:42:00,8696.03,8696.03,8696.03,8696.03,235000000
2008/5/29,11:43:00,8699.52,8699.52,8699.52,8699.52,305000000
2008/5/29,11:44:00,8705.20,8705.20,8705.20,8705.20,318000000
2008/5/29,11:45:00,8706.54,8706.54,8706.54,8706.54,330000000
2008/5/29,11:46:00,8708.57,8708.57,8708.57,8708.57,372000000
2008/5/29,11:47:00,8709.55,8709.55,8709.55,8709.55,238000000
2008/5/29,11:48:00,8711.38,8711.38,8711.38,8711.38,326000000
2008/5/29,11:49:00,8715.25,8715.25,8715.25,8715.25,230000000
2008/5/29,11:50:00,8714.43,8714.43,8714.43,8714.43,251000000
2008/5/29,11:51:00,8716.23,8716.23,8716.23,8716.23,288000000
2008/5/29,11:52:00,8713.83,8713.83,8713.83,8713.83,189000000
2008/5/29,11:53:00,8717.83,8717.83,8717.83,8717.83,379000000
2008/5/29,11:54:00,8721.82,8721.82,8721.82,8721.82,399000000
2008/5/29,11:55:00,8720.71,8720.71,8720.71,8720.71,237000000
2008/5/29,11:56:00,8720.91,8720.91,8720.91,8720.91,268000000
2008/5/29,11:57:00,8720.10,8720.10,8720.10,8720.10,186000000
2008/5/29,11:58:00,8718.86,8718.86,8718.86,8718.86,295000000
2008/5/29,11:59:00,8718.63,8718.63,8718.63,8718.63,196000000
2008/5/29,12:00:00,8717.77,8717.77,8717.77,8717.77,172000000
2008/5/29,12:01:00,8716.24,8716.24,8716.24,8716.24,246000000
2008/5/29,12:02:00,8715.04,8715.04,8715.04,8715.04,160000000
2008/5/29,12:03:00,8714.77,8714.77,8714.77,8714.77,298000000
2008/5/29,12:04:00,8711.36,8711.36,8711.36,8711.36,245000000
2008/5/29,12:05:00,8711.01,8711.01,8711.01,8711.01,209000000
2008/5/29,12:06:00,8708.62,8708.62,8708.62,8708.62,245000000
2008/5/29,12:07:00,8707.32,8707.32,8707.32,8707.32,194000000
2008/5/29,12:08:00,8705.92,8705.92,8705.92,8705.92,268000000
2008/5/29,12:09:00,8706.78,8706.78,8706.78,8706.78,234000000
2008/5/29,12:10:00,8711.19,8711.19,8711.19,8711.19,324000000
2008/5/29,12:11:00,8712.96,8712.96,8712.96,8712.96,323000000
2008/5/29,12:12:00,8711.43,8711.43,8711.43,8711.43,220000000
2008/5/29,12:13:00,8710.49,8710.49,8710.49,8710.49,243000000
2008/5/29,12:14:00,8708.80,8708.80,8708.80,8708.80,227000000
2008/5/29,12:15:00,8708.44,8708.44,8708.44,8708.44,247000000
2008/5/29,12:16:00,8703.09,8703.09,8703.09,8703.09,464000000
2008/5/29,12:17:00,8693.87,8693.87,8693.87,8693.87,471000000
2008/5/29,12:18:00,8690.01,8690.01,8690.01,8690.01,564000000
2008/5/29,12:19:00,8685.90,8685.90,8685.90,8685.90,357000000
2008/5/29,12:20:00,8685.19,8685.19,8685.19,8685.19,401000000
2008/5/29,12:21:00,8683.89,8683.89,8683.89,8683.89,510000000
2008/5/29,12:22:00,8681.37,8681.37,8681.37,8681.37,334000000
2008/5/29,12:23:00,8678.46,8678.46,8678.46,8678.46,645000000
2008/5/29,12:24:00,8677.17,8677.17,8677.17,8677.17,472000000
2008/5/29,12:25:00,8676.43,8676.43,8676.43,8676.43,519000000
2008/5/29,12:26:00,8678.23,8678.23,8678.23,8678.23,708000000
2008/5/29,12:27:00,8676.29,8676.29,8676.29,8676.29,381000000
2008/5/29,12:28:00,8675.71,8675.71,8675.71,8675.71,516000000
2008/5/29,12:29:00,8677.93,8677.93,8677.93,8677.93,349000000
2008/5/29,12:30:00,8681.35,8681.35,8681.35,8681.35,390000000
2008/5/29,12:31:00,8691.90,8691.90,8691.90,8691.90,743000000
2008/5/29,12:32:00,8697.05,8697.05,8697.05,8697.05,352000000
2008/5/29,12:33:00,8701.75,8701.75,8701.75,8701.75,457000000
2008/5/29,12:34:00,8703.48,8703.48,8703.48,8703.48,382000000
2008/5/29,12:35:00,8701.61,8701.61,8701.61,8701.61,319000000
2008/5/29,12:36:00,8700.47,8700.47,8700.47,8700.47,303000000
2008/5/29,12:37:00,8700.96,8700.96,8700.96,8700.96,229000000
2008/5/29,12:38:00,8700.68,8700.68,8700.68,8700.68,339000000
2008/5/29,12:39:00,8700.86,8700.86,8700.86,8700.86,227000000
2008/5/29,12:40:00,8699.82,8699.82,8699.82,8699.82,287000000
2008/5/29,12:41:00,8700.33,8700.33,8700.33,8700.33,292000000
2008/5/29,12:42:00,8701.96,8701.96,8701.96,8701.96,236000000
2008/5/29,12:43:00,8705.14,8705.14,8705.14,8705.14,305000000
2008/5/29,12:44:00,8707.36,8707.36,8707.36,8707.36,307000000
2008/5/29,12:45:00,8709.11,8709.11,8709.11,8709.11,381000000
2008/5/29,12:46:00,8714.59,8714.59,8714.59,8714.59,553000000
2008/5/29,12:47:00,8717.00,8717.00,8717.00,8717.00,362000000
2008/5/29,12:48:00,8716.55,8716.55,8716.55,8716.55,422000000
2008/5/29,12:49:00,8716.42,8716.42,8716.42,8716.42,383000000
2008/5/29,12:50:00,8715.19,8715.19,8715.19,8715.19,396000000
2008/5/29,12:51:00,8709.78,8709.78,8709.78,8709.78,651000000
2008/5/29,12:52:00,8704.18,8704.18,8704.18,8704.18,334000000
2008/5/29,12:53:00,8700.69,8700.69,8700.69,8700.69,405000000
2008/5/29,12:54:00,8699.43,8699.43,8699.43,8699.43,274000000
2008/5/29,12:55:00,8699.47,8699.47,8699.47,8699.47,272000000
2008/5/29,12:56:00,8694.95,8694.95,8694.95,8694.95,324000000
2008/5/29,12:57:00,8694.34,8694.34,8694.34,8694.34,262000000
2008/5/29,12:58:00,8695.55,8695.55,8695.55,8695.55,403000000
2008/5/29,12:59:00,8698.62,8698.62,8698.62,8698.62,282000000
2008/5/29,13:00:00,8698.62,8698.62,8698.62,8698.62,305000000
2008/5/29,13:01:00,8700.79,8700.79,8700.79,8700.79,420000000
2008/5/29,13:02:00,8704.25,8704.25,8704.25,8704.25,355000000
2008/5/29,13:03:00,8709.32,8709.32,8709.32,8709.32,546000000
2008/5/29,13:04:00,8711.84,8711.84,8711.84,8711.84,284000000
2008/5/29,13:05:00,8710.03,8710.03,8710.03,8710.03,346000000
2008/5/29,13:06:00,8708.06,8708.06,8708.06,8708.06,430000000
2008/5/29,13:07:00,8708.72,8708.72,8708.72,8708.72,427000000
2008/5/29,13:08:00,8706.97,8706.97,8706.97,8706.97,524000000
2008/5/29,13:09:00,8706.03,8706.03,8706.03,8706.03,360000000
2008/5/29,13:10:00,8703.82,8703.82,8703.82,8703.82,348000000
2008/5/29,13:11:00,8699.73,8699.73,8699.73,8699.73,503000000
2008/5/29,13:12:00,8696.85,8696.85,8696.85,8696.85,422000000
2008/5/29,13:13:00,8694.75,8694.75,8694.75,8694.75,448000000
2008/5/29,13:14:00,8691.02,8691.02,8691.02,8691.02,402000000
2008/5/29,13:15:00,8693.48,8693.48,8693.48,8693.48,389000000
2008/5/29,13:16:00,8696.04,8696.04,8696.04,8696.04,492000000
2008/5/29,13:17:00,8698.75,8698.75,8698.75,8698.75,354000000
2008/5/29,13:18:00,8699.79,8699.79,8699.79,8699.79,566000000
2008/5/29,13:19:00,8702.74,8702.74,8702.74,8702.74,443000000
2008/5/29,13:20:00,8704.68,8704.68,8704.68,8704.68,447000000
2008/5/29,13:21:00,8705.31,8705.31,8705.31,8705.31,616000000
2008/5/29,13:22:00,8703.91,8703.91,8703.91,8703.91,503000000
2008/5/29,13:23:00,8705.86,8705.86,8705.86,8705.86,623000000
2008/5/29,13:24:00,8706.47,8706.47,8706.47,8706.47,585000000
2008/5/29,13:25:00,8705.80,8705.80,8705.80,8705.80,531000000
2008/5/29,13:26:00,8705.79,8705.79,8705.79,8705.79,0
2008/5/29,13:27:00,8705.79,8705.79,8705.79,8705.79,0
2008/5/29,13:28:00,8705.79,8705.79,8705.79,8705.79,0
2008/5/29,13:29:00,8705.79,8705.79,8705.79,8705.79,0
2008/5/29,13:30:00,8684.92,8684.92,8684.92,8684.92,1532065792
2008/5/30,09:01:00,8762.30,8762.30,8762.30,8762.30,3228999936
2008/5/30,09:02:00,8765.99,8765.99,8765.99,8765.99,916000000
2008/5/30,09:03:00,8763.97,8763.97,8763.97,8763.97,984000000
2008/5/30,09:04:00,8763.34,8763.34,8763.34,8763.34,833000000
2008/5/30,09:05:00,8757.32,8757.32,8757.32,8757.32,616000000
2008/5/30,09:06:00,8754.79,8754.79,8754.79,8754.79,1103000064
2008/5/30,09:07:00,8759.94,8759.94,8759.94,8759.94,738000000
2008/5/30,09:08:00,8760.17,8760.17,8760.17,8760.17,875000000
2008/5/30,09:09:00,8755.34,8755.34,8755.34,8755.34,743000000
2008/5/30,09:10:00,8749.97,8749.97,8749.97,8749.97,680000000
2008/5/30,09:11:00,8745.52,8745.52,8745.52,8745.52,782000000
2008/5/30,09:12:00,8738.70,8738.70,8738.70,8738.70,578000000
2008/5/30,09:13:00,8732.87,8732.87,8732.87,8732.87,614000000
2008/5/30,09:14:00,8733.60,8733.60,8733.60,8733.60,603000000
2008/5/30,09:15:00,8736.10,8736.10,8736.10,8736.10,519000000
2008/5/30,09:16:00,8741.62,8741.62,8741.62,8741.62,681000000
2008/5/30,09:17:00,8744.02,8744.02,8744.02,8744.02,459000000
2008/5/30,09:18:00,8749.94,8749.94,8749.94,8749.94,623000000
2008/5/30,09:19:00,8753.05,8753.05,8753.05,8753.05,629000000
2008/5/30,09:20:00,8755.61,8755.61,8755.61,8755.61,545000000
2008/5/30,09:21:00,8755.81,8755.81,8755.81,8755.81,674000000
2008/5/30,09:22:00,8752.30,8752.30,8752.30,8752.30,610000000
2008/5/30,09:23:00,8750.49,8750.49,8750.49,8750.49,745000000
2008/5/30,09:24:00,8748.57,8748.57,8748.57,8748.57,597000000
2008/5/30,09:25:00,8743.88,8743.88,8743.88,8743.88,493000000
2008/5/30,09:26:00,8739.93,8739.93,8739.93,8739.93,565000000
2008/5/30,09:27:00,8734.82,8734.82,8734.82,8734.82,397000000
2008/5/30,09:28:00,8734.01,8734.01,8734.01,8734.01,464000000
2008/5/30,09:29:00,8732.44,8732.44,8732.44,8732.44,441000000
2008/5/30,09:30:00,8728.95,8728.95,8728.95,8728.95,443000000
2008/5/30,09:31:00,8726.22,8726.22,8726.22,8726.22,699000000
2008/5/30,09:32:00,8723.38,8723.38,8723.38,8723.38,566000000
2008/5/30,09:33:00,8723.76,8723.76,8723.76,8723.76,618000000
2008/5/30,09:34:00,8723.27,8723.27,8723.27,8723.27,596000000
2008/5/30,09:35:00,8726.05,8726.05,8726.05,8726.05,575000000
2008/5/30,09:36:00,8728.30,8728.30,8728.30,8728.30,530000000
2008/5/30,09:37:00,8730.41,8730.41,8730.41,8730.41,397000000
2008/5/30,09:38:00,8732.57,8732.57,8732.57,8732.57,630000000
2008/5/30,09:39:00,8733.39,8733.39,8733.39,8733.39,324000000
2008/5/30,09:40:00,8729.13,8729.13,8729.13,8729.13,391000000
2008/5/30,09:41:00,8724.23,8724.23,8724.23,8724.23,492000000
2008/5/30,09:42:00,8724.58,8724.58,8724.58,8724.58,362000000
2008/5/30,09:43:00,8721.02,8721.02,8721.02,8721.02,545000000
2008/5/30,09:44:00,8718.87,8718.87,8718.87,8718.87,469000000
2008/5/30,09:45:00,8716.26,8716.26,8716.26,8716.26,451000000
2008/5/30,09:46:00,8708.98,8708.98,8708.98,8708.98,851000000
2008/5/30,09:47:00,8703.97,8703.97,8703.97,8703.97,525000000
2008/5/30,09:48:00,8697.70,8697.70,8697.70,8697.70,741000000
2008/5/30,09:49:00,8693.75,8693.75,8693.75,8693.75,623000000
2008/5/30,09:50:00,8691.93,8691.93,8691.93,8691.93,517000000
2008/5/30,09:51:00,8691.30,8691.30,8691.30,8691.30,756000000
2008/5/30,09:52:00,8696.07,8696.07,8696.07,8696.07,522000000
2008/5/30,09:53:00,8697.01,8697.01,8697.01,8697.01,651000000
2008/5/30,09:54:00,8697.16,8697.16,8697.16,8697.16,417000000
2008/5/30,09:55:00,8696.21,8696.21,8696.21,8696.21,441000000
2008/5/30,09:56:00,8690.62,8690.62,8690.62,8690.62,556000000
2008/5/30,09:57:00,8686.51,8686.51,8686.51,8686.51,401000000
2008/5/30,09:58:00,8681.36,8681.36,8681.36,8681.36,580000000
2008/5/30,09:59:00,8675.11,8675.11,8675.11,8675.11,589000000
2008/5/30,10:00:00,8673.59,8673.59,8673.59,8673.59,528000000
2008/5/30,10:01:00,8671.46,8671.46,8671.46,8671.46,789000000
2008/5/30,10:02:00,8666.70,8666.70,8666.70,8666.70,502000000
2008/5/30,10:03:00,8663.75,8663.75,8663.75,8663.75,790000000
2008/5/30,10:04:00,8659.96,8659.96,8659.96,8659.96,691000000
2008/5/30,10:05:00,8659.68,8659.68,8659.68,8659.68,475000000
2008/5/30,10:06:00,8661.45,8661.45,8661.45,8661.45,887000000
2008/5/30,10:07:00,8663.16,8663.16,8663.16,8663.16,474000000
2008/5/30,10:08:00,8664.72,8664.72,8664.72,8664.72,616000000
2008/5/30,10:09:00,8666.55,8666.55,8666.55,8666.55,404000000
2008/5/30,10:10:00,8665.84,8665.84,8665.84,8665.84,340000000
2008/5/30,10:11:00,8661.32,8661.32,8661.32,8661.32,652000000
2008/5/30,10:12:00,8654.00,8654.00,8654.00,8654.00,683000000
2008/5/30,10:13:00,8648.09,8648.09,8648.09,8648.09,688000000
2008/5/30,10:14:00,8642.59,8642.59,8642.59,8642.59,503000000
2008/5/30,10:15:00,8636.65,8636.65,8636.65,8636.65,518000000
2008/5/30,10:16:00,8631.37,8631.37,8631.37,8631.37,997000000
2008/5/30,10:17:00,8624.85,8624.85,8624.85,8624.85,702000000
2008/5/30,10:18:00,8623.21,8623.21,8623.21,8623.21,890000000
2008/5/30,10:19:00,8617.35,8617.35,8617.35,8617.35,740000000
2008/5/30,10:20:00,8613.88,8613.88,8613.88,8613.88,685000000
2008/5/30,10:21:00,8610.67,8610.67,8610.67,8610.67,845000000
2008/5/30,10:22:00,8610.22,8610.22,8610.22,8610.22,483000000
2008/5/30,10:23:00,8614.50,8614.50,8614.50,8614.50,751000000
2008/5/30,10:24:00,8619.53,8619.53,8619.53,8619.53,548000000
2008/5/30,10:25:00,8622.80,8622.80,8622.80,8622.80,499000000
2008/5/30,10:26:00,8627.56,8627.56,8627.56,8627.56,594000000
2008/5/30,10:27:00,8631.25,8631.25,8631.25,8631.25,538000000
2008/5/30,10:28:00,8635.10,8635.10,8635.10,8635.10,519000000
2008/5/30,10:29:00,8636.50,8636.50,8636.50,8636.50,435000000
2008/5/30,10:30:00,8634.40,8634.40,8634.40,8634.40,375000000
2008/5/30,10:31:00,8635.79,8635.79,8635.79,8635.79,416000000
2008/5/30,10:32:00,8632.79,8632.79,8632.79,8632.79,311000000
2008/5/30,10:33:00,8633.55,8633.55,8633.55,8633.55,425000000
2008/5/30,10:34:00,8634.19,8634.19,8634.19,8634.19,310000000
2008/5/30,10:35:00,8633.56,8633.56,8633.56,8633.56,275000000
2008/5/30,10:36:00,8632.66,8632.66,8632.66,8632.66,360000000
2008/5/30,10:37:00,8630.27,8630.27,8630.27,8630.27,299000000
2008/5/30,10:38:00,8631.75,8631.75,8631.75,8631.75,365000000
2008/5/30,10:39:00,8629.21,8629.21,8629.21,8629.21,404000000
2008/5/30,10:40:00,8627.72,8627.72,8627.72,8627.72,323000000
2008/5/30,10:41:00,8623.75,8623.75,8623.75,8623.75,595000000
2008/5/30,10:42:00,8621.69,8621.69,8621.69,8621.69,445000000
2008/5/30,10:43:00,8615.37,8615.37,8615.37,8615.37,524000000
2008/5/30,10:44:00,8609.51,8609.51,8609.51,8609.51,493000000
2008/5/30,10:45:00,8603.52,8603.52,8603.52,8603.52,662000000
2008/5/30,10:46:00,8593.95,8593.95,8593.95,8593.95,948000000
2008/5/30,10:47:00,8588.50,8588.50,8588.50,8588.50,738000000
2008/5/30,10:48:00,8583.67,8583.67,8583.67,8583.67,925000000
2008/5/30,10:49:00,8579.90,8579.90,8579.90,8579.90,796000000
2008/5/30,10:50:00,8579.69,8579.69,8579.69,8579.69,689000000
2008/5/30,10:51:00,8577.12,8577.12,8577.12,8577.12,738000000
2008/5/30,10:52:00,8580.08,8580.08,8580.08,8580.08,494000000
2008/5/30,10:53:00,8579.09,8579.09,8579.09,8579.09,740000000
2008/5/30,10:54:00,8581.51,8581.51,8581.51,8581.51,530000000
2008/5/30,10:55:00,8582.86,8582.86,8582.86,8582.86,465000000
2008/5/30,10:56:00,8583.37,8583.37,8583.37,8583.37,560000000
2008/5/30,10:57:00,8585.01,8585.01,8585.01,8585.01,476000000
2008/5/30,10:58:00,8588.46,8588.46,8588.46,8588.46,534000000
2008/5/30,10:59:00,8586.52,8586.52,8586.52,8586.52,426000000
2008/5/30,11:00:00,8589.27,8589.27,8589.27,8589.27,458000000
2008/5/30,11:01:00,8594.74,8594.74,8594.74,8594.74,456000000
2008/5/30,11:02:00,8594.97,8594.97,8594.97,8594.97,362000000
2008/5/30,11:03:00,8596.21,8596.21,8596.21,8596.21,469000000
2008/5/30,11:04:00,8597.78,8597.78,8597.78,8597.78,322000000
2008/5/30,11:05:00,8600.40,8600.40,8600.40,8600.40,380000000
2008/5/30,11:06:00,8601.98,8601.98,8601.98,8601.98,413000000
2008/5/30,11:07:00,8601.78,8601.78,8601.78,8601.78,281000000
2008/5/30,11:08:00,8602.35,8602.35,8602.35,8602.35,365000000
2008/5/30,11:09:00,8603.28,8603.28,8603.28,8603.28,335000000
2008/5/30,11:10:00,8599.63,8599.63,8599.63,8599.63,241000000
2008/5/30,11:11:00,8600.18,8600.18,8600.18,8600.18,423000000
2008/5/30,11:12:00,8597.34,8597.34,8597.34,8597.34,323000000
2008/5/30,11:13:00,8593.57,8593.57,8593.57,8593.57,395000000
2008/5/30,11:14:00,8592.46,8592.46,8592.46,8592.46,273000000
2008/5/30,11:15:00,8591.10,8591.10,8591.10,8591.10,410000000
2008/5/30,11:16:00,8584.19,8584.19,8584.19,8584.19,464000000
2008/5/30,11:17:00,8579.56,8579.56,8579.56,8579.56,401000000
2008/5/30,11:18:00,8577.29,8577.29,8577.29,8577.29,523000000
2008/5/30,11:19:00,8569.72,8569.72,8569.72,8569.72,437000000
2008/5/30,11:20:00,8567.52,8567.52,8567.52,8567.52,443000000
2008/5/30,11:21:00,8559.12,8559.12,8559.12,8559.12,657000000
2008/5/30,11:22:00,8555.26,8555.26,8555.26,8555.26,482000000
2008/5/30,11:23:00,8551.33,8551.33,8551.33,8551.33,713000000
2008/5/30,11:24:00,8549.49,8549.49,8549.49,8549.49,629000000
2008/5/30,11:25:00,8548.32,8548.32,8548.32,8548.32,763000000
2008/5/30,11:26:00,8551.34,8551.34,8551.34,8551.34,666000000
2008/5/30,11:27:00,8555.84,8555.84,8555.84,8555.84,500000000
2008/5/30,11:28:00,8565.11,8565.11,8565.11,8565.11,609000000
2008/5/30,11:29:00,8568.93,8568.93,8568.93,8568.93,450000000
2008/5/30,11:30:00,8568.39,8568.39,8568.39,8568.39,437000000
2008/5/30,11:31:00,8570.90,8570.90,8570.90,8570.90,499000000
2008/5/30,11:32:00,8571.64,8571.64,8571.64,8571.64,311000000
2008/5/30,11:33:00,8575.49,8575.49,8575.49,8575.49,482000000
2008/5/30,11:34:00,8581.13,8581.13,8581.13,8581.13,467000000
2008/5/30,11:35:00,8582.61,8582.61,8582.61,8582.61,577000000
2008/5/30,11:36:00,8589.71,8589.71,8589.71,8589.71,619000000
2008/5/30,11:37:00,8594.68,8594.68,8594.68,8594.68,395000000
2008/5/30,11:38:00,8596.50,8596.50,8596.50,8596.50,479000000
2008/5/30,11:39:00,8596.85,8596.85,8596.85,8596.85,375000000
2008/5/30,11:40:00,8598.30,8598.30,8598.30,8598.30,479000000
2008/5/30,11:41:00,8600.56,8600.56,8600.56,8600.56,446000000
2008/5/30,11:42:00,8600.44,8600.44,8600.44,8600.44,327000000
2008/5/30,11:43:00,8600.65,8600.65,8600.65,8600.65,355000000
2008/5/30,11:44:00,8598.82,8598.82,8598.82,8598.82,270000000
2008/5/30,11:45:00,8595.24,8595.24,8595.24,8595.24,386000000
2008/5/30,11:46:00,8594.01,8594.01,8594.01,8594.01,348000000
2008/5/30,11:47:00,8590.31,8590.31,8590.31,8590.31,299000000
2008/5/30,11:48:00,8584.92,8584.92,8584.92,8584.92,367000000
2008/5/30,11:49:00,8582.58,8582.58,8582.58,8582.58,311000000
2008/5/30,11:50:00,8581.94,8581.94,8581.94,8581.94,432000000
2008/5/30,11:51:00,8585.54,8585.54,8585.54,8585.54,400000000
2008/5/30,11:52:00,8588.99,8588.99,8588.99,8588.99,408000000
2008/5/30,11:53:00,8593.29,8593.29,8593.29,8593.29,600000000
2008/5/30,11:54:00,8598.24,8598.24,8598.24,8598.24,568000000
2008/5/30,11:55:00,8596.03,8596.03,8596.03,8596.03,316000000
2008/5/30,11:56:00,8595.53,8595.53,8595.53,8595.53,427000000
2008/5/30,11:57:00,8595.45,8595.45,8595.45,8595.45,280000000
2008/5/30,11:58:00,8595.13,8595.13,8595.13,8595.13,516000000
2008/5/30,11:59:00,8598.89,8598.89,8598.89,8598.89,323000000
2008/5/30,12:00:00,8599.92,8599.92,8599.92,8599.92,330000000
2008/5/30,12:01:00,8600.76,8600.76,8600.76,8600.76,324000000
2008/5/30,12:02:00,8600.48,8600.48,8600.48,8600.48,294000000
2008/5/30,12:03:00,8600.23,8600.23,8600.23,8600.23,315000000
2008/5/30,12:04:00,8595.87,8595.87,8595.87,8595.87,401000000
2008/5/30,12:05:00,8596.72,8596.72,8596.72,8596.72,445000000
2008/5/30,12:06:00,8594.90,8594.90,8594.90,8594.90,393000000
2008/5/30,12:07:00,8591.46,8591.46,8591.46,8591.46,288000000
2008/5/30,12:08:00,8587.55,8587.55,8587.55,8587.55,434000000
2008/5/30,12:09:00,8584.18,8584.18,8584.18,8584.18,433000000
2008/5/30,12:10:00,8581.70,8581.70,8581.70,8581.70,486000000
2008/5/30,12:11:00,8581.27,8581.27,8581.27,8581.27,426000000
2008/5/30,12:12:00,8579.19,8579.19,8579.19,8579.19,342000000
2008/5/30,12:13:00,8576.94,8576.94,8576.94,8576.94,368000000
2008/5/30,12:14:00,8581.11,8581.11,8581.11,8581.11,328000000
2008/5/30,12:15:00,8576.44,8576.44,8576.44,8576.44,290000000
2008/5/30,12:16:00,8574.99,8574.99,8574.99,8574.99,362000000
2008/5/30,12:17:00,8577.14,8577.14,8577.14,8577.14,396000000
2008/5/30,12:18:00,8578.65,8578.65,8578.65,8578.65,535000000
2008/5/30,12:19:00,8588.88,8588.88,8588.88,8588.88,514000000
2008/5/30,12:20:00,8588.93,8588.93,8588.93,8588.93,611000000
2008/5/30,12:21:00,8590.34,8590.34,8590.34,8590.34,459000000
2008/5/30,12:22:00,8591.39,8591.39,8591.39,8591.39,383000000
2008/5/30,12:23:00,8588.34,8588.34,8588.34,8588.34,558000000
2008/5/30,12:24:00,8586.90,8586.90,8586.90,8586.90,350000000
2008/5/30,12:25:00,8586.58,8586.58,8586.58,8586.58,507000000
2008/5/30,12:26:00,8586.13,8586.13,8586.13,8586.13,400000000
2008/5/30,12:27:00,8587.25,8587.25,8587.25,8587.25,287000000
2008/5/30,12:28:00,8589.20,8589.20,8589.20,8589.20,508000000
2008/5/30,12:29:00,8590.27,8590.27,8590.27,8590.27,311000000
2008/5/30,12:30:00,8595.52,8595.52,8595.52,8595.52,681000000
2008/5/30,12:31:00,8600.41,8600.41,8600.41,8600.41,720000000
2008/5/30,12:32:00,8601.13,8601.13,8601.13,8601.13,413000000
2008/5/30,12:33:00,8605.23,8605.23,8605.23,8605.23,479000000
2008/5/30,12:34:00,8610.61,8610.61,8610.61,8610.61,475000000
2008/5/30,12:35:00,8614.63,8614.63,8614.63,8614.63,612000000
2008/5/30,12:36:00,8618.50,8618.50,8618.50,8618.50,702000000
2008/5/30,12:37:00,8624.08,8624.08,8624.08,8624.08,448000000
2008/5/30,12:38:00,8626.11,8626.11,8626.11,8626.11,606000000
2008/5/30,12:39:00,8626.19,8626.19,8626.19,8626.19,507000000
2008/5/30,12:40:00,8626.84,8626.84,8626.84,8626.84,429000000
2008/5/30,12:41:00,8626.95,8626.95,8626.95,8626.95,477000000
2008/5/30,12:42:00,8629.03,8629.03,8629.03,8629.03,332000000
2008/5/30,12:43:00,8627.35,8627.35,8627.35,8627.35,493000000
2008/5/30,12:44:00,8626.76,8626.76,8626.76,8626.76,414000000
2008/5/30,12:45:00,8623.61,8623.61,8623.61,8623.61,408000000
2008/5/30,12:46:00,8626.13,8626.13,8626.13,8626.13,524000000
2008/5/30,12:47:00,8625.74,8625.74,8625.74,8625.74,490000000
2008/5/30,12:48:00,8624.53,8624.53,8624.53,8624.53,462000000
2008/5/30,12:49:00,8621.97,8621.97,8621.97,8621.97,384000000
2008/5/30,12:50:00,8620.71,8620.71,8620.71,8620.71,424000000
2008/5/30,12:51:00,8618.35,8618.35,8618.35,8618.35,378000000
2008/5/30,12:52:00,8617.29,8617.29,8617.29,8617.29,283000000
2008/5/30,12:53:00,8615.88,8615.88,8615.88,8615.88,459000000
2008/5/30,12:54:00,8615.40,8615.40,8615.40,8615.40,267000000
2008/5/30,12:55:00,8614.08,8614.08,8614.08,8614.08,373000000
2008/5/30,12:56:00,8615.96,8615.96,8615.96,8615.96,496000000
2008/5/30,12:57:00,8617.33,8617.33,8617.33,8617.33,341000000
2008/5/30,12:58:00,8617.49,8617.49,8617.49,8617.49,469000000
2008/5/30,12:59:00,8619.20,8619.20,8619.20,8619.20,380000000
2008/5/30,13:00:00,8620.77,8620.77,8620.77,8620.77,368000000
2008/5/30,13:01:00,8626.54,8626.54,8626.54,8626.54,539000000
2008/5/30,13:02:00,8631.79,8631.79,8631.79,8631.79,452000000
2008/5/30,13:03:00,8632.98,8632.98,8632.98,8632.98,539000000
2008/5/30,13:04:00,8637.44,8637.44,8637.44,8637.44,616000000
2008/5/30,13:05:00,8642.31,8642.31,8642.31,8642.31,741000000
2008/5/30,13:06:00,8649.76,8649.76,8649.76,8649.76,1003000000
2008/5/30,13:07:00,8654.77,8654.77,8654.77,8654.77,761000000
2008/5/30,13:08:00,8661.00,8661.00,8661.00,8661.00,979000000
2008/5/30,13:09:00,8659.99,8659.99,8659.99,8659.99,744000000
2008/5/30,13:10:00,8664.69,8664.69,8664.69,8664.69,743000000
2008/5/30,13:11:00,8669.51,8669.51,8669.51,8669.51,973000000
2008/5/30,13:12:00,8670.07,8670.07,8670.07,8670.07,621000000
2008/5/30,13:13:00,8665.60,8665.60,8665.60,8665.60,953000000
2008/5/30,13:14:00,8662.01,8662.01,8662.01,8662.01,849000000
2008/5/30,13:15:00,8663.34,8663.34,8663.34,8663.34,741000000
2008/5/30,13:16:00,8658.75,8658.75,8658.75,8658.75,778000000
2008/5/30,13:17:00,8661.43,8661.43,8661.43,8661.43,603000000
2008/5/30,13:18:00,8661.44,8661.44,8661.44,8661.44,776000000
2008/5/30,13:19:00,8663.33,8663.33,8663.33,8663.33,649000000
2008/5/30,13:20:00,8660.48,8660.48,8660.48,8660.48,808000000
2008/5/30,13:21:00,8653.22,8653.22,8653.22,8653.22,852000000
2008/5/30,13:22:00,8650.60,8650.60,8650.60,8650.60,767000000
2008/5/30,13:23:00,8653.67,8653.67,8653.67,8653.67,950000000
2008/5/30,13:24:00,8652.82,8652.82,8652.82,8652.82,785000000
2008/5/30,13:25:00,8650.33,8650.33,8650.33,8650.33,648000000
2008/5/30,13:26:00,8650.33,8650.33,8650.33,8650.33,0
2008/5/30,13:27:00,8650.33,8650.33,8650.33,8650.33,0
2008/5/30,13:28:00,8650.33,8650.33,8650.33,8650.33,0
2008/5/30,13:29:00,8650.33,8650.33,8650.33,8650.33,0
2008/5/30,13:30:00,8619.08,8619.08,8619.08,8619.08,2134130688
2008/6/2,09:01:00,8638.48,8638.48,8638.48,8638.48,3011000064
2008/6/2,09:02:00,8641.80,8641.80,8641.80,8641.80,585000000
2008/6/2,09:03:00,8651.96,8651.96,8651.96,8651.96,882000000
2008/6/2,09:04:00,8664.68,8664.68,8664.68,8664.68,864000000
2008/6/2,09:05:00,8675.44,8675.44,8675.44,8675.44,759000000
2008/6/2,09:06:00,8678.88,8678.88,8678.88,8678.88,1023000000
2008/6/2,09:07:00,8682.00,8682.00,8682.00,8682.00,738000000
2008/6/2,09:08:00,8682.17,8682.17,8682.17,8682.17,702000000
2008/6/2,09:09:00,8678.97,8678.97,8678.97,8678.97,693000000
2008/6/2,09:10:00,8673.46,8673.46,8673.46,8673.46,540000000
2008/6/2,09:11:00,8673.54,8673.54,8673.54,8673.54,654000000
2008/6/2,09:12:00,8670.80,8670.80,8670.80,8670.80,429000000
2008/6/2,09:13:00,8664.83,8664.83,8664.83,8664.83,540000000
2008/6/2,09:14:00,8661.90,8661.90,8661.90,8661.90,541000000
2008/6/2,09:15:00,8659.77,8659.77,8659.77,8659.77,428000000
2008/6/2,09:16:00,8655.54,8655.54,8655.54,8655.54,591000000
2008/6/2,09:17:00,8651.44,8651.44,8651.44,8651.44,488000000
2008/6/2,09:18:00,8646.91,8646.91,8646.91,8646.91,595000000
2008/6/2,09:19:00,8643.33,8643.33,8643.33,8643.33,636000000
2008/6/2,09:20:00,8641.52,8641.52,8641.52,8641.52,495000000
2008/6/2,09:21:00,8636.57,8636.57,8636.57,8636.57,686000000
2008/6/2,09:22:00,8631.46,8631.46,8631.46,8631.46,394000000
2008/6/2,09:23:00,8631.95,8631.95,8631.95,8631.95,527000000
2008/6/2,09:24:00,8635.75,8635.75,8635.75,8635.75,615000000
2008/6/2,09:25:00,8642.98,8642.98,8642.98,8642.98,592000000
2008/6/2,09:26:00,8653.45,8653.45,8653.45,8653.45,646000000
2008/6/2,09:27:00,8656.23,8656.23,8656.23,8656.23,468000000
2008/6/2,09:28:00,8663.32,8663.32,8663.32,8663.32,557000000
2008/6/2,09:29:00,8662.35,8662.35,8662.35,8662.35,570000000
2008/6/2,09:30:00,8664.18,8664.18,8664.18,8664.18,373000000
2008/6/2,09:31:00,8664.48,8664.48,8664.48,8664.48,515000000
2008/6/2,09:32:00,8664.21,8664.21,8664.21,8664.21,318000000
2008/6/2,09:33:00,8665.28,8665.28,8665.28,8665.28,347000000
2008/6/2,09:34:00,8666.26,8666.26,8666.26,8666.26,272000000
2008/6/2,09:35:00,8664.92,8664.92,8664.92,8664.92,264000000
2008/6/2,09:36:00,8666.90,8666.90,8666.90,8666.90,387000000
2008/6/2,09:37:00,8667.51,8667.51,8667.51,8667.51,258000000
2008/6/2,09:38:00,8670.44,8670.44,8670.44,8670.44,372000000
2008/6/2,09:39:00,8677.53,8677.53,8677.53,8677.53,475000000
2008/6/2,09:40:00,8681.97,8681.97,8681.97,8681.97,442000000
2008/6/2,09:41:00,8685.71,8685.71,8685.71,8685.71,737000000
2008/6/2,09:42:00,8690.11,8690.11,8690.11,8690.11,402000000
2008/6/2,09:43:00,8692.83,8692.83,8692.83,8692.83,520000000
2008/6/2,09:44:00,8696.67,8696.67,8696.67,8696.67,494000000
2008/6/2,09:45:00,8695.86,8695.86,8695.86,8695.86,402000000
2008/6/2,09:46:00,8691.42,8691.42,8691.42,8691.42,597000000
2008/6/2,09:47:00,8687.21,8687.21,8687.21,8687.21,315000000
2008/6/2,09:48:00,8685.37,8685.37,8685.37,8685.37,427000000
2008/6/2,09:49:00,8681.09,8681.09,8681.09,8681.09,346000000
2008/6/2,09:50:00,8678.85,8678.85,8678.85,8678.85,299000000
2008/6/2,09:51:00,8676.09,8676.09,8676.09,8676.09,377000000
2008/6/2,09:52:00,8674.29,8674.29,8674.29,8674.29,287000000
2008/6/2,09:53:00,8674.10,8674.10,8674.10,8674.10,334000000
2008/6/2,09:54:00,8674.60,8674.60,8674.60,8674.60,217000000
2008/6/2,09:55:00,8675.10,8675.10,8675.10,8675.10,207000000
2008/6/2,09:56:00,8679.97,8679.97,8679.97,8679.97,357000000
2008/6/2,09:57:00,8685.04,8685.04,8685.04,8685.04,275000000
2008/6/2,09:58:00,8686.29,8686.29,8686.29,8686.29,289000000
2008/6/2,09:59:00,8686.15,8686.15,8686.15,8686.15,232000000
2008/6/2,10:00:00,8687.28,8687.28,8687.28,8687.28,237000000
2008/6/2,10:01:00,8685.56,8685.56,8685.56,8685.56,298000000
2008/6/2,10:02:00,8684.17,8684.17,8684.17,8684.17,211000000
2008/6/2,10:03:00,8684.80,8684.80,8684.80,8684.80,344000000
2008/6/2,10:04:00,8681.87,8681.87,8681.87,8681.87,262000000
2008/6/2,10:05:00,8680.54,8680.54,8680.54,8680.54,282000000
2008/6/2,10:06:00,8679.24,8679.24,8679.24,8679.24,403000000
2008/6/2,10:07:00,8676.02,8676.02,8676.02,8676.02,281000000
2008/6/2,10:08:00,8675.28,8675.28,8675.28,8675.28,355000000
2008/6/2,10:09:00,8674.88,8674.88,8674.88,8674.88,249000000
2008/6/2,10:10:00,8673.36,8673.36,8673.36,8673.36,205000000
2008/6/2,10:11:00,8673.43,8673.43,8673.43,8673.43,275000000
2008/6/2,10:12:00,8673.51,8673.51,8673.51,8673.51,236000000
2008/6/2,10:13:00,8673.34,8673.34,8673.34,8673.34,247000000
2008/6/2,10:14:00,8673.32,8673.32,8673.32,8673.32,222000000
2008/6/2,10:15:00,8672.62,8672.62,8672.62,8672.62,183000000
2008/6/2,10:16:00,8672.78,8672.78,8672.78,8672.78,309000000
2008/6/2,10:17:00,8673.14,8673.14,8673.14,8673.14,188000000
2008/6/2,10:18:00,8674.08,8674.08,8674.08,8674.08,283000000
2008/6/2,10:19:00,8675.25,8675.25,8675.25,8675.25,225000000
2008/6/2,10:20:00,8675.81,8675.81,8675.81,8675.81,255000000
2008/6/2,10:21:00,8677.31,8677.31,8677.31,8677.31,339000000
2008/6/2,10:22:00,8679.42,8679.42,8679.42,8679.42,241000000
2008/6/2,10:23:00,8680.01,8680.01,8680.01,8680.01,342000000
2008/6/2,10:24:00,8679.77,8679.77,8679.77,8679.77,238000000
2008/6/2,10:25:00,8679.23,8679.23,8679.23,8679.23,320000000
2008/6/2,10:26:00,8678.40,8678.40,8678.40,8678.40,394000000
2008/6/2,10:27:00,8676.97,8676.97,8676.97,8676.97,294000000
2008/6/2,10:28:00,8676.72,8676.72,8676.72,8676.72,429000000
2008/6/2,10:29:00,8675.58,8675.58,8675.58,8675.58,244000000
2008/6/2,10:30:00,8673.02,8673.02,8673.02,8673.02,256000000
2008/6/2,10:31:00,8669.77,8669.77,8669.77,8669.77,385000000
2008/6/2,10:32:00,8667.85,8667.85,8667.85,8667.85,298000000
2008/6/2,10:33:00,8663.86,8663.86,8663.86,8663.86,450000000
2008/6/2,10:34:00,8663.46,8663.46,8663.46,8663.46,320000000
2008/6/2,10:35:00,8666.11,8666.11,8666.11,8666.11,321000000
2008/6/2,10:36:00,8669.59,8669.59,8669.59,8669.59,374000000
2008/6/2,10:37:00,8673.48,8673.48,8673.48,8673.48,370000000
2008/6/2,10:38:00,8675.81,8675.81,8675.81,8675.81,401000000
2008/6/2,10:39:00,8677.27,8677.27,8677.27,8677.27,357000000
2008/6/2,10:40:00,8677.90,8677.90,8677.90,8677.90,240000000
2008/6/2,10:41:00,8676.47,8676.47,8676.47,8676.47,360000000
2008/6/2,10:42:00,8675.79,8675.79,8675.79,8675.79,217000000
2008/6/2,10:43:00,8676.89,8676.89,8676.89,8676.89,261000000
2008/6/2,10:44:00,8675.71,8675.71,8675.71,8675.71,164000000
2008/6/2,10:45:00,8677.01,8677.01,8677.01,8677.01,215000000
2008/6/2,10:46:00,8674.44,8674.44,8674.44,8674.44,260000000
2008/6/2,10:47:00,8677.40,8677.40,8677.40,8677.40,209000000
2008/6/2,10:48:00,8680.78,8680.78,8680.78,8680.78,351000000
2008/6/2,10:49:00,8679.30,8679.30,8679.30,8679.30,287000000
2008/6/2,10:50:00,8681.30,8681.30,8681.30,8681.30,243000000
2008/6/2,10:51:00,8680.45,8680.45,8680.45,8680.45,319000000
2008/6/2,10:52:00,8681.44,8681.44,8681.44,8681.44,161000000
2008/6/2,10:53:00,8685.71,8685.71,8685.71,8685.71,601000000
2008/6/2,10:54:00,8690.43,8690.43,8690.43,8690.43,357000000
2008/6/2,10:55:00,8692.60,8692.60,8692.60,8692.60,380000000
2008/6/2,10:56:00,8694.90,8694.90,8694.90,8694.90,602000000
2008/6/2,10:57:00,8697.06,8697.06,8697.06,8697.06,368000000
2008/6/2,10:58:00,8697.59,8697.59,8697.59,8697.59,566000000
2008/6/2,10:59:00,8700.22,8700.22,8700.22,8700.22,294000000
2008/6/2,11:00:00,8700.86,8700.86,8700.86,8700.86,247000000
2008/6/2,11:01:00,8699.00,8699.00,8699.00,8699.00,319000000
2008/6/2,11:02:00,8698.59,8698.59,8698.59,8698.59,261000000
2008/6/2,11:03:00,8698.86,8698.86,8698.86,8698.86,327000000
2008/6/2,11:04:00,8697.14,8697.14,8697.14,8697.14,271000000
2008/6/2,11:05:00,8696.91,8696.91,8696.91,8696.91,209000000
2008/6/2,11:06:00,8695.09,8695.09,8695.09,8695.09,347000000
2008/6/2,11:07:00,8693.80,8693.80,8693.80,8693.80,248000000
2008/6/2,11:08:00,8692.60,8692.60,8692.60,8692.60,320000000
2008/6/2,11:09:00,8693.47,8693.47,8693.47,8693.47,199000000
2008/6/2,11:10:00,8692.25,8692.25,8692.25,8692.25,170000000
2008/6/2,11:11:00,8693.52,8693.52,8693.52,8693.52,247000000
2008/6/2,11:12:00,8696.84,8696.84,8696.84,8696.84,247000000
2008/6/2,11:13:00,8695.26,8695.26,8695.26,8695.26,341000000
2008/6/2,11:14:00,8695.15,8695.15,8695.15,8695.15,426000000
2008/6/2,11:15:00,8692.51,8692.51,8692.51,8692.51,371000000
2008/6/2,11:16:00,8689.60,8689.60,8689.60,8689.60,391000000
2008/6/2,11:17:00,8689.10,8689.10,8689.10,8689.10,278000000
2008/6/2,11:18:00,8686.84,8686.84,8686.84,8686.84,385000000
2008/6/2,11:19:00,8687.36,8687.36,8687.36,8687.36,290000000
2008/6/2,11:20:00,8685.97,8685.97,8685.97,8685.97,271000000
2008/6/2,11:21:00,8683.88,8683.88,8683.88,8683.88,337000000
2008/6/2,11:22:00,8683.31,8683.31,8683.31,8683.31,221000000
2008/6/2,11:23:00,8682.02,8682.02,8682.02,8682.02,290000000
2008/6/2,11:24:00,8683.15,8683.15,8683.15,8683.15,211000000
2008/6/2,11:25:00,8683.55,8683.55,8683.55,8683.55,214000000
2008/6/2,11:26:00,8686.82,8686.82,8686.82,8686.82,260000000
2008/6/2,11:27:00,8689.35,8689.35,8689.35,8689.35,294000000
2008/6/2,11:28:00,8692.01,8692.01,8692.01,8692.01,322000000
2008/6/2,11:29:00,8692.09,8692.09,8692.09,8692.09,237000000
2008/6/2,11:30:00,8690.21,8690.21,8690.21,8690.21,264000000
2008/6/2,11:31:00,8693.03,8693.03,8693.03,8693.03,312000000
2008/6/2,11:32:00,8691.15,8691.15,8691.15,8691.15,244000000
2008/6/2,11:33:00,8691.31,8691.31,8691.31,8691.31,441000000
2008/6/2,11:34:00,8688.84,8688.84,8688.84,8688.84,247000000
2008/6/2,11:35:00,8688.91,8688.91,8688.91,8688.91,246000000
2008/6/2,11:36:00,8686.72,8686.72,8686.72,8686.72,386000000
2008/6/2,11:37:00,8686.52,8686.52,8686.52,8686.52,196000000
2008/6/2,11:38:00,8683.60,8683.60,8683.60,8683.60,390000000
2008/6/2,11:39:00,8677.10,8677.10,8677.10,8677.10,307000000
2008/6/2,11:40:00,8677.75,8677.75,8677.75,8677.75,386000000
2008/6/2,11:41:00,8672.59,8672.59,8672.59,8672.59,489000000
2008/6/2,11:42:00,8670.25,8670.25,8670.25,8670.25,347000000
2008/6/2,11:43:00,8667.73,8667.73,8667.73,8667.73,438000000
2008/6/2,11:44:00,8666.43,8666.43,8666.43,8666.43,312000000
2008/6/2,11:45:00,8666.80,8666.80,8666.80,8666.80,297000000
2008/6/2,11:46:00,8662.72,8662.72,8662.72,8662.72,418000000
2008/6/2,11:47:00,8661.10,8661.10,8661.10,8661.10,283000000
2008/6/2,11:48:00,8660.83,8660.83,8660.83,8660.83,342000000
2008/6/2,11:49:00,8660.08,8660.08,8660.08,8660.08,217000000
2008/6/2,11:50:00,8660.05,8660.05,8660.05,8660.05,227000000
2008/6/2,11:51:00,8663.08,8663.08,8663.08,8663.08,239000000
2008/6/2,11:52:00,8661.25,8661.25,8661.25,8661.25,200000000
2008/6/2,11:53:00,8659.32,8659.32,8659.32,8659.32,294000000
2008/6/2,11:54:00,8660.27,8660.27,8660.27,8660.27,214000000
2008/6/2,11:55:00,8660.00,8660.00,8660.00,8660.00,232000000
2008/6/2,11:56:00,8659.24,8659.24,8659.24,8659.24,262000000
2008/6/2,11:57:00,8660.79,8660.79,8660.79,8660.79,173000000
2008/6/2,11:58:00,8660.30,8660.30,8660.30,8660.30,259000000
2008/6/2,11:59:00,8660.26,8660.26,8660.26,8660.26,213000000
2008/6/2,12:00:00,8658.59,8658.59,8658.59,8658.59,281000000
2008/6/2,12:01:00,8655.81,8655.81,8655.81,8655.81,296000000
2008/6/2,12:02:00,8652.95,8652.95,8652.95,8652.95,327000000
2008/6/2,12:03:00,8652.84,8652.84,8652.84,8652.84,352000000
2008/6/2,12:04:00,8653.72,8653.72,8653.72,8653.72,239000000
2008/6/2,12:05:00,8654.46,8654.46,8654.46,8654.46,225000000
2008/6/2,12:06:00,8655.84,8655.84,8655.84,8655.84,245000000
2008/6/2,12:07:00,8656.82,8656.82,8656.82,8656.82,180000000
2008/6/2,12:08:00,8657.79,8657.79,8657.79,8657.79,296000000
2008/6/2,12:09:00,8659.71,8659.71,8659.71,8659.71,232000000
2008/6/2,12:10:00,8660.05,8660.05,8660.05,8660.05,200000000
2008/6/2,12:11:00,8662.63,8662.63,8662.63,8662.63,217000000
2008/6/2,12:12:00,8664.59,8664.59,8664.59,8664.59,165000000
2008/6/2,12:13:00,8666.93,8666.93,8666.93,8666.93,235000000
2008/6/2,12:14:00,8665.56,8665.56,8665.56,8665.56,144000000
2008/6/2,12:15:00,8666.21,8666.21,8666.21,8666.21,187000000
2008/6/2,12:16:00,8666.06,8666.06,8666.06,8666.06,249000000
2008/6/2,12:17:00,8667.41,8667.41,8667.41,8667.41,167000000
2008/6/2,12:18:00,8667.71,8667.71,8667.71,8667.71,206000000
2008/6/2,12:19:00,8666.38,8666.38,8666.38,8666.38,244000000
2008/6/2,12:20:00,8666.59,8666.59,8666.59,8666.59,192000000
2008/6/2,12:21:00,8665.85,8665.85,8665.85,8665.85,199000000
2008/6/2,12:22:00,8665.34,8665.34,8665.34,8665.34,155000000
2008/6/2,12:23:00,8665.45,8665.45,8665.45,8665.45,212000000
2008/6/2,12:24:00,8664.91,8664.91,8664.91,8664.91,182000000
2008/6/2,12:25:00,8663.61,8663.61,8663.61,8663.61,198000000
2008/6/2,12:26:00,8662.00,8662.00,8662.00,8662.00,238000000
2008/6/2,12:27:00,8663.40,8663.40,8663.40,8663.40,170000000
2008/6/2,12:28:00,8661.90,8661.90,8661.90,8661.90,214000000
2008/6/2,12:29:00,8664.23,8664.23,8664.23,8664.23,216000000
2008/6/2,12:30:00,8664.80,8664.80,8664.80,8664.80,162000000
2008/6/2,12:31:00,8663.87,8663.87,8663.87,8663.87,203000000
2008/6/2,12:32:00,8663.96,8663.96,8663.96,8663.96,144000000
2008/6/2,12:33:00,8663.63,8663.63,8663.63,8663.63,224000000
2008/6/2,12:34:00,8662.16,8662.16,8662.16,8662.16,384000000
2008/6/2,12:35:00,8664.18,8664.18,8664.18,8664.18,217000000
2008/6/2,12:36:00,8663.18,8663.18,8663.18,8663.18,258000000
2008/6/2,12:37:00,8665.09,8665.09,8665.09,8665.09,215000000
2008/6/2,12:38:00,8663.15,8663.15,8663.15,8663.15,318000000
2008/6/2,12:39:00,8664.31,8664.31,8664.31,8664.31,201000000
2008/6/2,12:40:00,8664.71,8664.71,8664.71,8664.71,209000000
2008/6/2,12:41:00,8664.32,8664.32,8664.32,8664.32,256000000
2008/6/2,12:42:00,8665.86,8665.86,8665.86,8665.86,183000000
2008/6/2,12:43:00,8665.49,8665.49,8665.49,8665.49,261000000
2008/6/2,12:44:00,8667.29,8667.29,8667.29,8667.29,201000000
2008/6/2,12:45:00,8668.05,8668.05,8668.05,8668.05,248000000
2008/6/2,12:46:00,8669.08,8669.08,8669.08,8669.08,331000000
2008/6/2,12:47:00,8666.48,8666.48,8666.48,8666.48,392000000
2008/6/2,12:48:00,8669.22,8669.22,8669.22,8669.22,308000000
2008/6/2,12:49:00,8668.50,8668.50,8668.50,8668.50,201000000
2008/6/2,12:50:00,8668.70,8668.70,8668.70,8668.70,232000000
2008/6/2,12:51:00,8670.49,8670.49,8670.49,8670.49,249000000
2008/6/2,12:52:00,8671.80,8671.80,8671.80,8671.80,199000000
2008/6/2,12:53:00,8673.37,8673.37,8673.37,8673.37,269000000
2008/6/2,12:54:00,8676.95,8676.95,8676.95,8676.95,201000000
2008/6/2,12:55:00,8679.64,8679.64,8679.64,8679.64,258000000
2008/6/2,12:56:00,8678.30,8678.30,8678.30,8678.30,362000000
2008/6/2,12:57:00,8678.52,8678.52,8678.52,8678.52,287000000
2008/6/2,12:58:00,8682.59,8682.59,8682.59,8682.59,404000000
2008/6/2,12:59:00,8683.40,8683.40,8683.40,8683.40,332000000
2008/6/2,13:00:00,8685.66,8685.66,8685.66,8685.66,288000000
2008/6/2,13:01:00,8684.29,8684.29,8684.29,8684.29,333000000
2008/6/2,13:02:00,8683.55,8683.55,8683.55,8683.55,278000000
2008/6/2,13:03:00,8681.56,8681.56,8681.56,8681.56,373000000
2008/6/2,13:04:00,8681.65,8681.65,8681.65,8681.65,246000000
2008/6/2,13:05:00,8684.82,8684.82,8684.82,8684.82,287000000
2008/6/2,13:06:00,8687.79,8687.79,8687.79,8687.79,390000000
2008/6/2,13:07:00,8690.49,8690.49,8690.49,8690.49,246000000
2008/6/2,13:08:00,8690.49,8690.49,8690.49,8690.49,374000000
2008/6/2,13:09:00,8691.61,8691.61,8691.61,8691.61,263000000
2008/6/2,13:10:00,8693.83,8693.83,8693.83,8693.83,258000000
2008/6/2,13:11:00,8698.57,8698.57,8698.57,8698.57,429000000
2008/6/2,13:12:00,8699.70,8699.70,8699.70,8699.70,387000000
2008/6/2,13:13:00,8702.06,8702.06,8702.06,8702.06,503000000
2008/6/2,13:14:00,8707.01,8707.01,8707.01,8707.01,361000000
2008/6/2,13:15:00,8707.55,8707.55,8707.55,8707.55,446000000
2008/6/2,13:16:00,8706.74,8706.74,8706.74,8706.74,578000000
2008/6/2,13:17:00,8708.37,8708.37,8708.37,8708.37,373000000
2008/6/2,13:18:00,8713.10,8713.10,8713.10,8713.10,574000000
2008/6/2,13:19:00,8712.77,8712.77,8712.77,8712.77,434000000
2008/6/2,13:20:00,8717.47,8717.47,8717.47,8717.47,517000000
2008/6/2,13:21:00,8719.26,8719.26,8719.26,8719.26,637000000
2008/6/2,13:22:00,8719.34,8719.34,8719.34,8719.34,468000000
2008/6/2,13:23:00,8717.67,8717.67,8717.67,8717.67,710000000
2008/6/2,13:24:00,8717.04,8717.04,8717.04,8717.04,586000000
2008/6/2,13:25:00,8713.90,8713.90,8713.90,8713.90,505000000
2008/6/2,13:26:00,8713.90,8713.90,8713.90,8713.90,0
2008/6/2,13:27:00,8713.90,8713.90,8713.90,8713.90,0
2008/6/2,13:28:00,8713.90,8713.90,8713.90,8713.90,0
2008/6/2,13:29:00,8713.90,8713.90,8713.90,8713.90,0
2008/6/2,13:30:00,8724.47,8724.47,8724.47,8724.47,624032768
2008/6/3,09:01:00,8664.66,8664.66,8664.66,8664.66,2344999936
2008/6/3,09:02:00,8659.94,8659.94,8659.94,8659.94,537000000
2008/6/3,09:03:00,8660.39,8660.39,8660.39,8660.39,679000000
2008/6/3,09:04:00,8667.08,8667.08,8667.08,8667.08,679000000
2008/6/3,09:05:00,8673.45,8673.45,8673.45,8673.45,524000000
2008/6/3,09:06:00,8674.97,8674.97,8674.97,8674.97,649000000
2008/6/3,09:07:00,8679.39,8679.39,8679.39,8679.39,540000000
2008/6/3,09:08:00,8682.68,8682.68,8682.68,8682.68,595000000
2008/6/3,09:09:00,8680.62,8680.62,8680.62,8680.62,532000000
2008/6/3,09:10:00,8678.17,8678.17,8678.17,8678.17,471000000
2008/6/3,09:11:00,8679.45,8679.45,8679.45,8679.45,701000000
2008/6/3,09:12:00,8677.68,8677.68,8677.68,8677.68,478000000
2008/6/3,09:13:00,8676.43,8676.43,8676.43,8676.43,572000000
2008/6/3,09:14:00,8676.50,8676.50,8676.50,8676.50,479000000
2008/6/3,09:15:00,8678.20,8678.20,8678.20,8678.20,363000000
2008/6/3,09:16:00,8682.72,8682.72,8682.72,8682.72,571000000
2008/6/3,09:17:00,8685.69,8685.69,8685.69,8685.69,403000000
2008/6/3,09:18:00,8688.81,8688.81,8688.81,8688.81,548000000
2008/6/3,09:19:00,8691.31,8691.31,8691.31,8691.31,480000000
2008/6/3,09:20:00,8691.40,8691.40,8691.40,8691.40,438000000
2008/6/3,09:21:00,8690.89,8690.89,8690.89,8690.89,603000000
2008/6/3,09:22:00,8693.48,8693.48,8693.48,8693.48,365000000
2008/6/3,09:23:00,8691.54,8691.54,8691.54,8691.54,407000000
2008/6/3,09:24:00,8688.26,8688.26,8688.26,8688.26,427000000
2008/6/3,09:25:00,8689.51,8689.51,8689.51,8689.51,351000000
2008/6/3,09:26:00,8688.56,8688.56,8688.56,8688.56,468000000
2008/6/3,09:27:00,8688.89,8688.89,8688.89,8688.89,349000000
2008/6/3,09:28:00,8688.98,8688.98,8688.98,8688.98,421000000
2008/6/3,09:29:00,8689.46,8689.46,8689.46,8689.46,372000000
2008/6/3,09:30:00,8686.07,8686.07,8686.07,8686.07,376000000
2008/6/3,09:31:00,8685.60,8685.60,8685.60,8685.60,564000000
2008/6/3,09:32:00,8684.20,8684.20,8684.20,8684.20,343000000
2008/6/3,09:33:00,8683.89,8683.89,8683.89,8683.89,371000000
2008/6/3,09:34:00,8681.12,8681.12,8681.12,8681.12,395000000
2008/6/3,09:35:00,8679.23,8679.23,8679.23,8679.23,369000000
2008/6/3,09:36:00,8678.82,8678.82,8678.82,8678.82,380000000
2008/6/3,09:37:00,8676.25,8676.25,8676.25,8676.25,267000000
2008/6/3,09:38:00,8670.45,8670.45,8670.45,8670.45,443000000
2008/6/3,09:39:00,8663.14,8663.14,8663.14,8663.14,511000000
2008/6/3,09:40:00,8659.93,8659.93,8659.93,8659.93,421000000
2008/6/3,09:41:00,8655.64,8655.64,8655.64,8655.64,576000000
2008/6/3,09:42:00,8651.48,8651.48,8651.48,8651.48,442000000
2008/6/3,09:43:00,8650.73,8650.73,8650.73,8650.73,519000000
2008/6/3,09:44:00,8647.22,8647.22,8647.22,8647.22,513000000
2008/6/3,09:45:00,8644.62,8644.62,8644.62,8644.62,461000000
2008/6/3,09:46:00,8643.69,8643.69,8643.69,8643.69,588000000
2008/6/3,09:47:00,8643.39,8643.39,8643.39,8643.39,403000000
2008/6/3,09:48:00,8642.72,8642.72,8642.72,8642.72,491000000
2008/6/3,09:49:00,8639.17,8639.17,8639.17,8639.17,448000000
2008/6/3,09:50:00,8640.18,8640.18,8640.18,8640.18,394000000
2008/6/3,09:51:00,8637.30,8637.30,8637.30,8637.30,527000000
2008/6/3,09:52:00,8636.99,8636.99,8636.99,8636.99,412000000
2008/6/3,09:53:00,8637.28,8637.28,8637.28,8637.28,487000000
2008/6/3,09:54:00,8638.37,8638.37,8638.37,8638.37,400000000
2008/6/3,09:55:00,8641.15,8641.15,8641.15,8641.15,312000000
2008/6/3,09:56:00,8643.87,8643.87,8643.87,8643.87,423000000
2008/6/3,09:57:00,8645.23,8645.23,8645.23,8645.23,281000000
2008/6/3,09:58:00,8648.41,8648.41,8648.41,8648.41,352000000
2008/6/3,09:59:00,8647.26,8647.26,8647.26,8647.26,243000000
2008/6/3,10:00:00,8650.62,8650.62,8650.62,8650.62,231000000
2008/6/3,10:01:00,8646.09,8646.09,8646.09,8646.09,454000000
2008/6/3,10:02:00,8640.85,8640.85,8640.85,8640.85,390000000
2008/6/3,10:03:00,8637.26,8637.26,8637.26,8637.26,374000000
2008/6/3,10:04:00,8637.77,8637.77,8637.77,8637.77,386000000
2008/6/3,10:05:00,8631.95,8631.95,8631.95,8631.95,317000000
2008/6/3,10:06:00,8629.51,8629.51,8629.51,8629.51,379000000
2008/6/3,10:07:00,8629.27,8629.27,8629.27,8629.27,269000000
2008/6/3,10:08:00,8628.28,8628.28,8628.28,8628.28,378000000
2008/6/3,10:09:00,8626.79,8626.79,8626.79,8626.79,306000000
2008/6/3,10:10:00,8626.13,8626.13,8626.13,8626.13,268000000
2008/6/3,10:11:00,8628.37,8628.37,8628.37,8628.37,341000000
2008/6/3,10:12:00,8628.95,8628.95,8628.95,8628.95,236000000
2008/6/3,10:13:00,8631.50,8631.50,8631.50,8631.50,294000000
2008/6/3,10:14:00,8631.90,8631.90,8631.90,8631.90,237000000
2008/6/3,10:15:00,8632.47,8632.47,8632.47,8632.47,159000000
2008/6/3,10:16:00,8633.99,8633.99,8633.99,8633.99,288000000
2008/6/3,10:17:00,8635.67,8635.67,8635.67,8635.67,163000000
2008/6/3,10:18:00,8634.26,8634.26,8634.26,8634.26,305000000
2008/6/3,10:19:00,8630.43,8630.43,8630.43,8630.43,299000000
2008/6/3,10:20:00,8631.35,8631.35,8631.35,8631.35,208000000
2008/6/3,10:21:00,8625.26,8625.26,8625.26,8625.26,494000000
2008/6/3,10:22:00,8623.02,8623.02,8623.02,8623.02,272000000
2008/6/3,10:23:00,8623.65,8623.65,8623.65,8623.65,301000000
2008/6/3,10:24:00,8624.38,8624.38,8624.38,8624.38,225000000
2008/6/3,10:25:00,8625.07,8625.07,8625.07,8625.07,243000000
2008/6/3,10:26:00,8627.27,8627.27,8627.27,8627.27,257000000
2008/6/3,10:27:00,8627.95,8627.95,8627.95,8627.95,251000000
2008/6/3,10:28:00,8629.81,8629.81,8629.81,8629.81,333000000
2008/6/3,10:29:00,8629.99,8629.99,8629.99,8629.99,278000000
2008/6/3,10:30:00,8631.46,8631.46,8631.46,8631.46,258000000
2008/6/3,10:31:00,8632.21,8632.21,8632.21,8632.21,351000000
2008/6/3,10:32:00,8634.53,8634.53,8634.53,8634.53,219000000
2008/6/3,10:33:00,8636.58,8636.58,8636.58,8636.58,278000000
2008/6/3,10:34:00,8637.93,8637.93,8637.93,8637.93,238000000
2008/6/3,10:35:00,8639.05,8639.05,8639.05,8639.05,210000000
2008/6/3,10:36:00,8642.26,8642.26,8642.26,8642.26,309000000
2008/6/3,10:37:00,8644.16,8644.16,8644.16,8644.16,232000000
2008/6/3,10:38:00,8647.94,8647.94,8647.94,8647.94,287000000
2008/6/3,10:39:00,8649.58,8649.58,8649.58,8649.58,218000000
2008/6/3,10:40:00,8651.71,8651.71,8651.71,8651.71,254000000
2008/6/3,10:41:00,8653.26,8653.26,8653.26,8653.26,309000000
2008/6/3,10:42:00,8652.14,8652.14,8652.14,8652.14,235000000
2008/6/3,10:43:00,8652.35,8652.35,8652.35,8652.35,321000000
2008/6/3,10:44:00,8653.99,8653.99,8653.99,8653.99,283000000
2008/6/3,10:45:00,8653.70,8653.70,8653.70,8653.70,235000000
2008/6/3,10:46:00,8653.25,8653.25,8653.25,8653.25,327000000
2008/6/3,10:47:00,8651.14,8651.14,8651.14,8651.14,209000000
2008/6/3,10:48:00,8649.66,8649.66,8649.66,8649.66,256000000
2008/6/3,10:49:00,8648.58,8648.58,8648.58,8648.58,218000000
2008/6/3,10:50:00,8647.33,8647.33,8647.33,8647.33,211000000
2008/6/3,10:51:00,8647.38,8647.38,8647.38,8647.38,268000000
2008/6/3,10:52:00,8646.51,8646.51,8646.51,8646.51,219000000
2008/6/3,10:53:00,8645.65,8645.65,8645.65,8645.65,225000000
2008/6/3,10:54:00,8646.61,8646.61,8646.61,8646.61,208000000
2008/6/3,10:55:00,8643.07,8643.07,8643.07,8643.07,208000000
2008/6/3,10:56:00,8643.12,8643.12,8643.12,8643.12,224000000
2008/6/3,10:57:00,8638.43,8638.43,8638.43,8638.43,310000000
2008/6/3,10:58:00,8641.42,8641.42,8641.42,8641.42,252000000
2008/6/3,10:59:00,8639.36,8639.36,8639.36,8639.36,310000000
2008/6/3,11:00:00,8640.25,8640.25,8640.25,8640.25,208000000
2008/6/3,11:01:00,8635.13,8635.13,8635.13,8635.13,257000000
2008/6/3,11:02:00,8636.41,8636.41,8636.41,8636.41,175000000
2008/6/3,11:03:00,8635.13,8635.13,8635.13,8635.13,278000000
2008/6/3,11:04:00,8637.85,8637.85,8637.85,8637.85,189000000
2008/6/3,11:05:00,8637.48,8637.48,8637.48,8637.48,162000000
2008/6/3,11:06:00,8637.63,8637.63,8637.63,8637.63,251000000
2008/6/3,11:07:00,8639.89,8639.89,8639.89,8639.89,181000000
2008/6/3,11:08:00,8643.61,8643.61,8643.61,8643.61,231000000
2008/6/3,11:09:00,8643.63,8643.63,8643.63,8643.63,151000000
2008/6/3,11:10:00,8641.33,8641.33,8641.33,8641.33,214000000
2008/6/3,11:11:00,8643.54,8643.54,8643.54,8643.54,286000000
2008/6/3,11:12:00,8644.85,8644.85,8644.85,8644.85,242000000
2008/6/3,11:13:00,8644.98,8644.98,8644.98,8644.98,297000000
2008/6/3,11:14:00,8646.98,8646.98,8646.98,8646.98,260000000
2008/6/3,11:15:00,8647.83,8647.83,8647.83,8647.83,217000000
2008/6/3,11:16:00,8642.93,8642.93,8642.93,8642.93,343000000
2008/6/3,11:17:00,8646.03,8646.03,8646.03,8646.03,220000000
2008/6/3,11:18:00,8644.27,8644.27,8644.27,8644.27,266000000
2008/6/3,11:19:00,8641.61,8641.61,8641.61,8641.61,218000000
2008/6/3,11:20:00,8640.01,8640.01,8640.01,8640.01,270000000
2008/6/3,11:21:00,8639.32,8639.32,8639.32,8639.32,350000000
2008/6/3,11:22:00,8636.98,8636.98,8636.98,8636.98,238000000
2008/6/3,11:23:00,8638.56,8638.56,8638.56,8638.56,256000000
2008/6/3,11:24:00,8639.15,8639.15,8639.15,8639.15,163000000
2008/6/3,11:25:00,8640.71,8640.71,8640.71,8640.71,192000000
2008/6/3,11:26:00,8642.19,8642.19,8642.19,8642.19,219000000
2008/6/3,11:27:00,8644.05,8644.05,8644.05,8644.05,183000000
2008/6/3,11:28:00,8644.33,8644.33,8644.33,8644.33,230000000
2008/6/3,11:29:00,8644.50,8644.50,8644.50,8644.50,189000000
2008/6/3,11:30:00,8647.69,8647.69,8647.69,8647.69,192000000
2008/6/3,11:31:00,8646.54,8646.54,8646.54,8646.54,202000000
2008/6/3,11:32:00,8647.65,8647.65,8647.65,8647.65,152000000
2008/6/3,11:33:00,8648.59,8648.59,8648.59,8648.59,225000000
2008/6/3,11:34:00,8650.62,8650.62,8650.62,8650.62,160000000
2008/6/3,11:35:00,8650.89,8650.89,8650.89,8650.89,178000000
2008/6/3,11:36:00,8650.45,8650.45,8650.45,8650.45,227000000
2008/6/3,11:37:00,8651.19,8651.19,8651.19,8651.19,207000000
2008/6/3,11:38:00,8652.58,8652.58,8652.58,8652.58,327000000
2008/6/3,11:39:00,8648.68,8648.68,8648.68,8648.68,270000000
2008/6/3,11:40:00,8652.67,8652.67,8652.67,8652.67,200000000
2008/6/3,11:41:00,8651.38,8651.38,8651.38,8651.38,232000000
2008/6/3,11:42:00,8652.57,8652.57,8652.57,8652.57,209000000
2008/6/3,11:43:00,8653.52,8653.52,8653.52,8653.52,211000000
2008/6/3,11:44:00,8652.12,8652.12,8652.12,8652.12,168000000
2008/6/3,11:45:00,8651.84,8651.84,8651.84,8651.84,186000000
2008/6/3,11:46:00,8651.25,8651.25,8651.25,8651.25,213000000
2008/6/3,11:47:00,8650.36,8650.36,8650.36,8650.36,172000000
2008/6/3,11:48:00,8649.14,8649.14,8649.14,8649.14,251000000
2008/6/3,11:49:00,8650.85,8650.85,8650.85,8650.85,185000000
2008/6/3,11:50:00,8650.25,8650.25,8650.25,8650.25,178000000
2008/6/3,11:51:00,8649.16,8649.16,8649.16,8649.16,208000000
2008/6/3,11:52:00,8650.28,8650.28,8650.28,8650.28,208000000
2008/6/3,11:53:00,8647.07,8647.07,8647.07,8647.07,271000000
2008/6/3,11:54:00,8646.07,8646.07,8646.07,8646.07,248000000
2008/6/3,11:55:00,8644.77,8644.77,8644.77,8644.77,291000000
2008/6/3,11:56:00,8638.02,8638.02,8638.02,8638.02,374000000
2008/6/3,11:57:00,8635.59,8635.59,8635.59,8635.59,323000000
2008/6/3,11:58:00,8634.81,8634.81,8634.81,8634.81,408000000
2008/6/3,11:59:00,8631.59,8631.59,8631.59,8631.59,325000000
2008/6/3,12:00:00,8625.86,8625.86,8625.86,8625.86,431000000
2008/6/3,12:01:00,8620.87,8620.87,8620.87,8620.87,673000000
2008/6/3,12:02:00,8615.68,8615.68,8615.68,8615.68,457000000
2008/6/3,12:03:00,8612.64,8612.64,8612.64,8612.64,636000000
2008/6/3,12:04:00,8611.39,8611.39,8611.39,8611.39,397000000
2008/6/3,12:05:00,8611.37,8611.37,8611.37,8611.37,366000000
2008/6/3,12:06:00,8606.99,8606.99,8606.99,8606.99,548000000
2008/6/3,12:07:00,8607.20,8607.20,8607.20,8607.20,286000000
2008/6/3,12:08:00,8610.80,8610.80,8610.80,8610.80,458000000
2008/6/3,12:09:00,8613.64,8613.64,8613.64,8613.64,254000000
2008/6/3,12:10:00,8614.29,8614.29,8614.29,8614.29,260000000
2008/6/3,12:11:00,8603.73,8603.73,8603.73,8603.73,517000000
2008/6/3,12:12:00,8602.93,8602.93,8602.93,8602.93,338000000
2008/6/3,12:13:00,8601.12,8601.12,8601.12,8601.12,464000000
2008/6/3,12:14:00,8602.66,8602.66,8602.66,8602.66,242000000
2008/6/3,12:15:00,8604.56,8604.56,8604.56,8604.56,248000000
2008/6/3,12:16:00,8607.19,8607.19,8607.19,8607.19,278000000
2008/6/3,12:17:00,8610.47,8610.47,8610.47,8610.47,191000000
2008/6/3,12:18:00,8612.61,8612.61,8612.61,8612.61,316000000
2008/6/3,12:19:00,8607.55,8607.55,8607.55,8607.55,295000000
2008/6/3,12:20:00,8608.07,8608.07,8608.07,8608.07,239000000
2008/6/3,12:21:00,8601.88,8601.88,8601.88,8601.88,342000000
2008/6/3,12:22:00,8600.59,8600.59,8600.59,8600.59,349000000
2008/6/3,12:23:00,8595.26,8595.26,8595.26,8595.26,625000000
2008/6/3,12:24:00,8595.67,8595.67,8595.67,8595.67,345000000
2008/6/3,12:25:00,8594.91,8594.91,8594.91,8594.91,361000000
2008/6/3,12:26:00,8595.10,8595.10,8595.10,8595.10,384000000
2008/6/3,12:27:00,8590.86,8590.86,8590.86,8590.86,314000000
2008/6/3,12:28:00,8593.15,8593.15,8593.15,8593.15,348000000
2008/6/3,12:29:00,8594.36,8594.36,8594.36,8594.36,322000000
2008/6/3,12:30:00,8591.78,8591.78,8591.78,8591.78,394000000
2008/6/3,12:31:00,8587.22,8587.22,8587.22,8587.22,608000000
2008/6/3,12:32:00,8587.92,8587.92,8587.92,8587.92,372000000
2008/6/3,12:33:00,8578.77,8578.77,8578.77,8578.77,655000000
2008/6/3,12:34:00,8571.33,8571.33,8571.33,8571.33,778000000
2008/6/3,12:35:00,8562.08,8562.08,8562.08,8562.08,977000000
2008/6/3,12:36:00,8560.13,8560.13,8560.13,8560.13,770000000
2008/6/3,12:37:00,8558.46,8558.46,8558.46,8558.46,438000000
2008/6/3,12:38:00,8564.43,8564.43,8564.43,8564.43,529000000
2008/6/3,12:39:00,8570.80,8570.80,8570.80,8570.80,339000000
2008/6/3,12:40:00,8576.67,8576.67,8576.67,8576.67,312000000
2008/6/3,12:41:00,8583.76,8583.76,8583.76,8583.76,372000000
2008/6/3,12:42:00,8583.29,8583.29,8583.29,8583.29,223000000
2008/6/3,12:43:00,8584.30,8584.30,8584.30,8584.30,356000000
2008/6/3,12:44:00,8581.35,8581.35,8581.35,8581.35,282000000
2008/6/3,12:45:00,8581.76,8581.76,8581.76,8581.76,217000000
2008/6/3,12:46:00,8579.07,8579.07,8579.07,8579.07,318000000
2008/6/3,12:47:00,8577.97,8577.97,8577.97,8577.97,266000000
2008/6/3,12:48:00,8580.11,8580.11,8580.11,8580.11,362000000
2008/6/3,12:49:00,8582.32,8582.32,8582.32,8582.32,275000000
2008/6/3,12:50:00,8583.13,8583.13,8583.13,8583.13,351000000
2008/6/3,12:51:00,8584.91,8584.91,8584.91,8584.91,340000000
2008/6/3,12:52:00,8587.26,8587.26,8587.26,8587.26,225000000
2008/6/3,12:53:00,8587.16,8587.16,8587.16,8587.16,319000000
2008/6/3,12:54:00,8586.39,8586.39,8586.39,8586.39,353000000
2008/6/3,12:55:00,8582.99,8582.99,8582.99,8582.99,335000000
2008/6/3,12:56:00,8580.46,8580.46,8580.46,8580.46,498000000
2008/6/3,12:57:00,8580.42,8580.42,8580.42,8580.42,226000000
2008/6/3,12:58:00,8581.97,8581.97,8581.97,8581.97,310000000
2008/6/3,12:59:00,8583.89,8583.89,8583.89,8583.89,222000000
2008/6/3,13:00:00,8587.15,8587.15,8587.15,8587.15,212000000
2008/6/3,13:01:00,8585.06,8585.06,8585.06,8585.06,272000000
2008/6/3,13:02:00,8587.57,8587.57,8587.57,8587.57,245000000
2008/6/3,13:03:00,8588.07,8588.07,8588.07,8588.07,344000000
2008/6/3,13:04:00,8588.97,8588.97,8588.97,8588.97,264000000
2008/6/3,13:05:00,8590.40,8590.40,8590.40,8590.40,267000000
2008/6/3,13:06:00,8589.13,8589.13,8589.13,8589.13,406000000
2008/6/3,13:07:00,8590.42,8590.42,8590.42,8590.42,292000000
2008/6/3,13:08:00,8590.45,8590.45,8590.45,8590.45,422000000
2008/6/3,13:09:00,8590.49,8590.49,8590.49,8590.49,402000000
2008/6/3,13:10:00,8590.43,8590.43,8590.43,8590.43,394000000
2008/6/3,13:11:00,8584.07,8584.07,8584.07,8584.07,517000000
2008/6/3,13:12:00,8583.44,8583.44,8583.44,8583.44,316000000
2008/6/3,13:13:00,8584.13,8584.13,8584.13,8584.13,513000000
2008/6/3,13:14:00,8580.73,8580.73,8580.73,8580.73,351000000
2008/6/3,13:15:00,8582.71,8582.71,8582.71,8582.71,363000000
2008/6/3,13:16:00,8583.93,8583.93,8583.93,8583.93,510000000
2008/6/3,13:17:00,8585.73,8585.73,8585.73,8585.73,306000000
2008/6/3,13:18:00,8586.32,8586.32,8586.32,8586.32,462000000
2008/6/3,13:19:00,8594.26,8594.26,8594.26,8594.26,319000000
2008/6/3,13:20:00,8593.84,8593.84,8593.84,8593.84,413000000
2008/6/3,13:21:00,8595.13,8595.13,8595.13,8595.13,558000000
2008/6/3,13:22:00,8597.08,8597.08,8597.08,8597.08,412000000
2008/6/3,13:23:00,8595.43,8595.43,8595.43,8595.43,475000000
2008/6/3,13:24:00,8596.23,8596.23,8596.23,8596.23,464000000
2008/6/3,13:25:00,8595.48,8595.48,8595.48,8595.48,487000000
2008/6/3,13:26:00,8595.48,8595.48,8595.48,8595.48,0
2008/6/3,13:27:00,8595.48,8595.48,8595.48,8595.48,0
2008/6/3,13:28:00,8595.48,8595.48,8595.48,8595.48,0
2008/6/3,13:29:00,8595.48,8595.48,8595.48,8595.48,0
2008/6/3,13:30:00,8579.43,8579.43,8579.43,8579.43,1204032512
2008/6/4,09:01:00,8594.88,8594.88,8594.88,8594.88,2496000000
2008/6/4,09:02:00,8599.51,8599.51,8599.51,8599.51,529000000
2008/6/4,09:03:00,8599.20,8599.20,8599.20,8599.20,728000000
2008/6/4,09:04:00,8598.74,8598.74,8598.74,8598.74,741000000
2008/6/4,09:05:00,8597.17,8597.17,8597.17,8597.17,533000000
2008/6/4,09:06:00,8587.07,8587.07,8587.07,8587.07,738000000
2008/6/4,09:07:00,8579.76,8579.76,8579.76,8579.76,509000000
2008/6/4,09:08:00,8572.68,8572.68,8572.68,8572.68,630000000
2008/6/4,09:09:00,8564.71,8564.71,8564.71,8564.71,659000000
2008/6/4,09:10:00,8562.61,8562.61,8562.61,8562.61,633000000
2008/6/4,09:11:00,8564.73,8564.73,8564.73,8564.73,934000000
2008/6/4,09:12:00,8562.19,8562.19,8562.19,8562.19,491000000
2008/6/4,09:13:00,8562.13,8562.13,8562.13,8562.13,656000000
2008/6/4,09:14:00,8564.34,8564.34,8564.34,8564.34,602000000
2008/6/4,09:15:00,8568.70,8568.70,8568.70,8568.70,473000000
2008/6/4,09:16:00,8579.33,8579.33,8579.33,8579.33,733000000
2008/6/4,09:17:00,8585.62,8585.62,8585.62,8585.62,468000000
2008/6/4,09:18:00,8596.17,8596.17,8596.17,8596.17,645000000
2008/6/4,09:19:00,8601.19,8601.19,8601.19,8601.19,639000000
2008/6/4,09:20:00,8606.59,8606.59,8606.59,8606.59,570000000
2008/6/4,09:21:00,8610.83,8610.83,8610.83,8610.83,676000000
2008/6/4,09:22:00,8612.90,8612.90,8612.90,8612.90,600000000
2008/6/4,09:23:00,8615.55,8615.55,8615.55,8615.55,735000000
2008/6/4,09:24:00,8615.81,8615.81,8615.81,8615.81,497000000
2008/6/4,09:25:00,8613.31,8613.31,8613.31,8613.31,446000000
2008/6/4,09:26:00,8607.44,8607.44,8607.44,8607.44,636000000
2008/6/4,09:27:00,8607.38,8607.38,8607.38,8607.38,392000000
2008/6/4,09:28:00,8606.32,8606.32,8606.32,8606.32,468000000
2008/6/4,09:29:00,8606.77,8606.77,8606.77,8606.77,375000000
2008/6/4,09:30:00,8608.73,8608.73,8608.73,8608.73,292000000
2008/6/4,09:31:00,8609.99,8609.99,8609.99,8609.99,473000000
2008/6/4,09:32:00,8613.20,8613.20,8613.20,8613.20,292000000
2008/6/4,09:33:00,8613.54,8613.54,8613.54,8613.54,438000000
2008/6/4,09:34:00,8614.50,8614.50,8614.50,8614.50,375000000
2008/6/4,09:35:00,8613.70,8613.70,8613.70,8613.70,321000000
2008/6/4,09:36:00,8612.85,8612.85,8612.85,8612.85,422000000
2008/6/4,09:37:00,8612.80,8612.80,8612.80,8612.80,250000000
2008/6/4,09:38:00,8609.22,8609.22,8609.22,8609.22,264000000
2008/6/4,09:39:00,8607.58,8607.58,8607.58,8607.58,335000000
2008/6/4,09:40:00,8601.76,8601.76,8601.76,8601.76,317000000
2008/6/4,09:41:00,8600.36,8600.36,8600.36,8600.36,424000000
2008/6/4,09:42:00,8597.51,8597.51,8597.51,8597.51,270000000
2008/6/4,09:43:00,8595.38,8595.38,8595.38,8595.38,331000000
2008/6/4,09:44:00,8593.56,8593.56,8593.56,8593.56,344000000
2008/6/4,09:45:00,8592.36,8592.36,8592.36,8592.36,229000000
2008/6/4,09:46:00,8590.17,8590.17,8590.17,8590.17,349000000
2008/6/4,09:47:00,8589.84,8589.84,8589.84,8589.84,296000000
2008/6/4,09:48:00,8587.91,8587.91,8587.91,8587.91,344000000
2008/6/4,09:49:00,8590.76,8590.76,8590.76,8590.76,381000000
2008/6/4,09:50:00,8591.46,8591.46,8591.46,8591.46,272000000
2008/6/4,09:51:00,8592.08,8592.08,8592.08,8592.08,372000000
2008/6/4,09:52:00,8593.44,8593.44,8593.44,8593.44,266000000
2008/6/4,09:53:00,8596.60,8596.60,8596.60,8596.60,319000000
2008/6/4,09:54:00,8597.81,8597.81,8597.81,8597.81,241000000
2008/6/4,09:55:00,8598.17,8598.17,8598.17,8598.17,170000000
2008/6/4,09:56:00,8599.75,8599.75,8599.75,8599.75,285000000
2008/6/4,09:57:00,8600.61,8600.61,8600.61,8600.61,252000000
2008/6/4,09:58:00,8601.72,8601.72,8601.72,8601.72,339000000
2008/6/4,09:59:00,8603.26,8603.26,8603.26,8603.26,420000000
2008/6/4,10:00:00,8604.26,8604.26,8604.26,8604.26,299000000
2008/6/4,10:01:00,8603.95,8603.95,8603.95,8603.95,372000000
2008/6/4,10:02:00,8603.86,8603.86,8603.86,8603.86,225000000
2008/6/4,10:03:00,8604.11,8604.11,8604.11,8604.11,306000000
2008/6/4,10:04:00,8605.41,8605.41,8605.41,8605.41,215000000
2008/6/4,10:05:00,8606.01,8606.01,8606.01,8606.01,198000000
2008/6/4,10:06:00,8607.95,8607.95,8607.95,8607.95,348000000
2008/6/4,10:07:00,8613.45,8613.45,8613.45,8613.45,268000000
2008/6/4,10:08:00,8618.16,8618.16,8618.16,8618.16,424000000
2008/6/4,10:09:00,8621.25,8621.25,8621.25,8621.25,355000000
2008/6/4,10:10:00,8623.61,8623.61,8623.61,8623.61,331000000
2008/6/4,10:11:00,8625.96,8625.96,8625.96,8625.96,369000000
2008/6/4,10:12:00,8624.89,8624.89,8624.89,8624.89,273000000
2008/6/4,10:13:00,8627.53,8627.53,8627.53,8627.53,343000000
2008/6/4,10:14:00,8627.07,8627.07,8627.07,8627.07,347000000
2008/6/4,10:15:00,8627.44,8627.44,8627.44,8627.44,465000000
2008/6/4,10:16:00,8631.66,8631.66,8631.66,8631.66,437000000
2008/6/4,10:17:00,8631.80,8631.80,8631.80,8631.80,308000000
2008/6/4,10:18:00,8630.38,8630.38,8630.38,8630.38,529000000
2008/6/4,10:19:00,8631.80,8631.80,8631.80,8631.80,306000000
2008/6/4,10:20:00,8629.91,8629.91,8629.91,8629.91,263000000
2008/6/4,10:21:00,8631.70,8631.70,8631.70,8631.70,387000000
2008/6/4,10:22:00,8632.37,8632.37,8632.37,8632.37,317000000
2008/6/4,10:23:00,8633.12,8633.12,8633.12,8633.12,353000000
2008/6/4,10:24:00,8635.94,8635.94,8635.94,8635.94,253000000
2008/6/4,10:25:00,8634.98,8634.98,8634.98,8634.98,225000000
2008/6/4,10:26:00,8635.13,8635.13,8635.13,8635.13,348000000
2008/6/4,10:27:00,8632.84,8632.84,8632.84,8632.84,237000000
2008/6/4,10:28:00,8632.10,8632.10,8632.10,8632.10,326000000
2008/6/4,10:29:00,8630.46,8630.46,8630.46,8630.46,232000000
2008/6/4,10:30:00,8629.90,8629.90,8629.90,8629.90,206000000
2008/6/4,10:31:00,8627.29,8627.29,8627.29,8627.29,328000000
2008/6/4,10:32:00,8625.97,8625.97,8625.97,8625.97,177000000
2008/6/4,10:33:00,8624.54,8624.54,8624.54,8624.54,226000000
2008/6/4,10:34:00,8623.36,8623.36,8623.36,8623.36,178000000
2008/6/4,10:35:00,8621.93,8621.93,8621.93,8621.93,206000000
2008/6/4,10:36:00,8620.93,8620.93,8620.93,8620.93,301000000
2008/6/4,10:37:00,8621.16,8621.16,8621.16,8621.16,278000000
2008/6/4,10:38:00,8618.34,8618.34,8618.34,8618.34,280000000
2008/6/4,10:39:00,8617.33,8617.33,8617.33,8617.33,169000000
2008/6/4,10:40:00,8616.50,8616.50,8616.50,8616.50,162000000
2008/6/4,10:41:00,8616.70,8616.70,8616.70,8616.70,245000000
2008/6/4,10:42:00,8617.66,8617.66,8617.66,8617.66,185000000
2008/6/4,10:43:00,8616.93,8616.93,8616.93,8616.93,237000000
2008/6/4,10:44:00,8618.24,8618.24,8618.24,8618.24,172000000
2008/6/4,10:45:00,8617.76,8617.76,8617.76,8617.76,224000000
2008/6/4,10:46:00,8612.18,8612.18,8612.18,8612.18,256000000
2008/6/4,10:47:00,8613.48,8613.48,8613.48,8613.48,175000000
2008/6/4,10:48:00,8612.29,8612.29,8612.29,8612.29,245000000
2008/6/4,10:49:00,8610.06,8610.06,8610.06,8610.06,217000000
2008/6/4,10:50:00,8609.34,8609.34,8609.34,8609.34,166000000
2008/6/4,10:51:00,8609.62,8609.62,8609.62,8609.62,280000000
2008/6/4,10:52:00,8606.80,8606.80,8606.80,8606.80,243000000
2008/6/4,10:53:00,8609.70,8609.70,8609.70,8609.70,330000000
2008/6/4,10:54:00,8605.98,8605.98,8605.98,8605.98,212000000
2008/6/4,10:55:00,8608.80,8608.80,8608.80,8608.80,195000000
2008/6/4,10:56:00,8607.93,8607.93,8607.93,8607.93,249000000
2008/6/4,10:57:00,8608.00,8608.00,8608.00,8608.00,174000000
2008/6/4,10:58:00,8607.51,8607.51,8607.51,8607.51,213000000
2008/6/4,10:59:00,8607.66,8607.66,8607.66,8607.66,208000000
2008/6/4,11:00:00,8609.77,8609.77,8609.77,8609.77,177000000
2008/6/4,11:01:00,8610.86,8610.86,8610.86,8610.86,244000000
2008/6/4,11:02:00,8614.02,8614.02,8614.02,8614.02,150000000
2008/6/4,11:03:00,8613.67,8613.67,8613.67,8613.67,183000000
2008/6/4,11:04:00,8616.05,8616.05,8616.05,8616.05,218000000
2008/6/4,11:05:00,8614.46,8614.46,8614.46,8614.46,181000000
2008/6/4,11:06:00,8615.22,8615.22,8615.22,8615.22,228000000
2008/6/4,11:07:00,8615.89,8615.89,8615.89,8615.89,164000000
2008/6/4,11:08:00,8615.34,8615.34,8615.34,8615.34,193000000
2008/6/4,11:09:00,8615.02,8615.02,8615.02,8615.02,139000000
2008/6/4,11:10:00,8616.24,8616.24,8616.24,8616.24,159000000
2008/6/4,11:11:00,8618.35,8618.35,8618.35,8618.35,290000000
2008/6/4,11:12:00,8618.81,8618.81,8618.81,8618.81,154000000
2008/6/4,11:13:00,8616.95,8616.95,8616.95,8616.95,324000000
2008/6/4,11:14:00,8616.82,8616.82,8616.82,8616.82,190000000
2008/6/4,11:15:00,8617.00,8617.00,8617.00,8617.00,249000000
2008/6/4,11:16:00,8616.45,8616.45,8616.45,8616.45,219000000
2008/6/4,11:17:00,8616.65,8616.65,8616.65,8616.65,166000000
2008/6/4,11:18:00,8616.20,8616.20,8616.20,8616.20,233000000
2008/6/4,11:19:00,8615.05,8615.05,8615.05,8615.05,154000000
2008/6/4,11:20:00,8613.04,8613.04,8613.04,8613.04,157000000
2008/6/4,11:21:00,8611.27,8611.27,8611.27,8611.27,224000000
2008/6/4,11:22:00,8613.53,8613.53,8613.53,8613.53,167000000
2008/6/4,11:23:00,8612.37,8612.37,8612.37,8612.37,188000000
2008/6/4,11:24:00,8610.91,8610.91,8610.91,8610.91,193000000
2008/6/4,11:25:00,8612.52,8612.52,8612.52,8612.52,155000000
2008/6/4,11:26:00,8614.68,8614.68,8614.68,8614.68,210000000
2008/6/4,11:27:00,8611.32,8611.32,8611.32,8611.32,140000000
2008/6/4,11:28:00,8613.89,8613.89,8613.89,8613.89,214000000
2008/6/4,11:29:00,8612.93,8612.93,8612.93,8612.93,214000000
2008/6/4,11:30:00,8611.52,8611.52,8611.52,8611.52,141000000
2008/6/4,11:31:00,8611.76,8611.76,8611.76,8611.76,161000000
2008/6/4,11:32:00,8611.54,8611.54,8611.54,8611.54,115000000
2008/6/4,11:33:00,8610.78,8610.78,8610.78,8610.78,162000000
2008/6/4,11:34:00,8609.98,8609.98,8609.98,8609.98,141000000
2008/6/4,11:35:00,8613.01,8613.01,8613.01,8613.01,260000000
2008/6/4,11:36:00,8614.95,8614.95,8614.95,8614.95,254000000
2008/6/4,11:37:00,8612.73,8612.73,8612.73,8612.73,163000000
2008/6/4,11:38:00,8613.20,8613.20,8613.20,8613.20,169000000
2008/6/4,11:39:00,8613.67,8613.67,8613.67,8613.67,153000000
2008/6/4,11:40:00,8614.45,8614.45,8614.45,8614.45,109000000
2008/6/4,11:41:00,8615.55,8615.55,8615.55,8615.55,144000000
2008/6/4,11:42:00,8611.58,8611.58,8611.58,8611.58,112000000
2008/6/4,11:43:00,8613.43,8613.43,8613.43,8613.43,602000000
2008/6/4,11:44:00,8616.43,8616.43,8616.43,8616.43,125000000
2008/6/4,11:45:00,8616.94,8616.94,8616.94,8616.94,203000000
2008/6/4,11:46:00,8622.39,8622.39,8622.39,8622.39,438000000
2008/6/4,11:47:00,8627.99,8627.99,8627.99,8627.99,288000000
2008/6/4,11:48:00,8629.02,8629.02,8629.02,8629.02,426000000
2008/6/4,11:49:00,8629.97,8629.97,8629.97,8629.97,297000000
2008/6/4,11:50:00,8629.88,8629.88,8629.88,8629.88,235000000
2008/6/4,11:51:00,8629.31,8629.31,8629.31,8629.31,254000000
2008/6/4,11:52:00,8629.64,8629.64,8629.64,8629.64,192000000
2008/6/4,11:53:00,8626.33,8626.33,8626.33,8626.33,291000000
2008/6/4,11:54:00,8626.67,8626.67,8626.67,8626.67,221000000
2008/6/4,11:55:00,8625.33,8625.33,8625.33,8625.33,222000000
2008/6/4,11:56:00,8624.85,8624.85,8624.85,8624.85,191000000
2008/6/4,11:57:00,8623.21,8623.21,8623.21,8623.21,140000000
2008/6/4,11:58:00,8622.82,8622.82,8622.82,8622.82,207000000
2008/6/4,11:59:00,8623.90,8623.90,8623.90,8623.90,212000000
2008/6/4,12:00:00,8623.70,8623.70,8623.70,8623.70,202000000
2008/6/4,12:01:00,8622.26,8622.26,8622.26,8622.26,280000000
2008/6/4,12:02:00,8623.20,8623.20,8623.20,8623.20,140000000
2008/6/4,12:03:00,8624.82,8624.82,8624.82,8624.82,246000000
2008/6/4,12:04:00,8627.02,8627.02,8627.02,8627.02,277000000
2008/6/4,12:05:00,8628.29,8628.29,8628.29,8628.29,203000000
2008/6/4,12:06:00,8630.37,8630.37,8630.37,8630.37,266000000
2008/6/4,12:07:00,8630.27,8630.27,8630.27,8630.27,196000000
2008/6/4,12:08:00,8629.34,8629.34,8629.34,8629.34,216000000
2008/6/4,12:09:00,8628.02,8628.02,8628.02,8628.02,147000000
2008/6/4,12:10:00,8626.79,8626.79,8626.79,8626.79,188000000
2008/6/4,12:11:00,8628.22,8628.22,8628.22,8628.22,227000000
2008/6/4,12:12:00,8627.18,8627.18,8627.18,8627.18,194000000
2008/6/4,12:13:00,8630.89,8630.89,8630.89,8630.89,238000000
2008/6/4,12:14:00,8631.11,8631.11,8631.11,8631.11,234000000
2008/6/4,12:15:00,8631.25,8631.25,8631.25,8631.25,256000000
2008/6/4,12:16:00,8628.42,8628.42,8628.42,8628.42,227000000
2008/6/4,12:17:00,8629.39,8629.39,8629.39,8629.39,181000000
2008/6/4,12:18:00,8629.51,8629.51,8629.51,8629.51,249000000
2008/6/4,12:19:00,8627.46,8627.46,8627.46,8627.46,182000000
2008/6/4,12:20:00,8625.71,8625.71,8625.71,8625.71,220000000
2008/6/4,12:21:00,8621.71,8621.71,8621.71,8621.71,369000000
2008/6/4,12:22:00,8620.07,8620.07,8620.07,8620.07,205000000
2008/6/4,12:23:00,8619.68,8619.68,8619.68,8619.68,321000000
2008/6/4,12:24:00,8617.28,8617.28,8617.28,8617.28,203000000
2008/6/4,12:25:00,8618.87,8618.87,8618.87,8618.87,153000000
2008/6/4,12:26:00,8619.21,8619.21,8619.21,8619.21,224000000
2008/6/4,12:27:00,8619.54,8619.54,8619.54,8619.54,183000000
2008/6/4,12:28:00,8617.34,8617.34,8617.34,8617.34,238000000
2008/6/4,12:29:00,8618.48,8618.48,8618.48,8618.48,177000000
2008/6/4,12:30:00,8615.68,8615.68,8615.68,8615.68,178000000
2008/6/4,12:31:00,8616.98,8616.98,8616.98,8616.98,220000000
2008/6/4,12:32:00,8617.78,8617.78,8617.78,8617.78,148000000
2008/6/4,12:33:00,8616.42,8616.42,8616.42,8616.42,206000000
2008/6/4,12:34:00,8615.79,8615.79,8615.79,8615.79,151000000
2008/6/4,12:35:00,8615.58,8615.58,8615.58,8615.58,173000000
2008/6/4,12:36:00,8616.61,8616.61,8616.61,8616.61,210000000
2008/6/4,12:37:00,8614.46,8614.46,8614.46,8614.46,152000000
2008/6/4,12:38:00,8615.04,8615.04,8615.04,8615.04,238000000
2008/6/4,12:39:00,8616.05,8616.05,8616.05,8616.05,185000000
2008/6/4,12:40:00,8615.11,8615.11,8615.11,8615.11,221000000
2008/6/4,12:41:00,8616.18,8616.18,8616.18,8616.18,211000000
2008/6/4,12:42:00,8616.15,8616.15,8616.15,8616.15,190000000
2008/6/4,12:43:00,8614.72,8614.72,8614.72,8614.72,336000000
2008/6/4,12:44:00,8613.93,8613.93,8613.93,8613.93,178000000
2008/6/4,12:45:00,8615.57,8615.57,8615.57,8615.57,212000000
2008/6/4,12:46:00,8615.20,8615.20,8615.20,8615.20,250000000
2008/6/4,12:47:00,8613.21,8613.21,8613.21,8613.21,202000000
2008/6/4,12:48:00,8614.69,8614.69,8614.69,8614.69,308000000
2008/6/4,12:49:00,8612.02,8612.02,8612.02,8612.02,207000000
2008/6/4,12:50:00,8611.78,8611.78,8611.78,8611.78,207000000
2008/6/4,12:51:00,8611.77,8611.77,8611.77,8611.77,303000000
2008/6/4,12:52:00,8610.53,8610.53,8610.53,8610.53,188000000
2008/6/4,12:53:00,8610.99,8610.99,8610.99,8610.99,311000000
2008/6/4,12:54:00,8612.42,8612.42,8612.42,8612.42,274000000
2008/6/4,12:55:00,8614.07,8614.07,8614.07,8614.07,246000000
2008/6/4,12:56:00,8613.15,8613.15,8613.15,8613.15,241000000
2008/6/4,12:57:00,8614.37,8614.37,8614.37,8614.37,185000000
2008/6/4,12:58:00,8615.64,8615.64,8615.64,8615.64,266000000
2008/6/4,12:59:00,8619.05,8619.05,8619.05,8619.05,259000000
2008/6/4,13:00:00,8618.22,8618.22,8618.22,8618.22,364000000
2008/6/4,13:01:00,8620.58,8620.58,8620.58,8620.58,407000000
2008/6/4,13:02:00,8620.92,8620.92,8620.92,8620.92,271000000
2008/6/4,13:03:00,8621.70,8621.70,8621.70,8621.70,390000000
2008/6/4,13:04:00,8623.79,8623.79,8623.79,8623.79,310000000
2008/6/4,13:05:00,8625.42,8625.42,8625.42,8625.42,315000000
2008/6/4,13:06:00,8625.37,8625.37,8625.37,8625.37,287000000
2008/6/4,13:07:00,8626.20,8626.20,8626.20,8626.20,238000000
2008/6/4,13:08:00,8626.85,8626.85,8626.85,8626.85,378000000
2008/6/4,13:09:00,8627.21,8627.21,8627.21,8627.21,306000000
2008/6/4,13:10:00,8627.37,8627.37,8627.37,8627.37,253000000
2008/6/4,13:11:00,8628.15,8628.15,8628.15,8628.15,456000000
2008/6/4,13:12:00,8627.26,8627.26,8627.26,8627.26,308000000
2008/6/4,13:13:00,8630.83,8630.83,8630.83,8630.83,471000000
2008/6/4,13:14:00,8629.13,8629.13,8629.13,8629.13,340000000
2008/6/4,13:15:00,8630.47,8630.47,8630.47,8630.47,321000000
2008/6/4,13:16:00,8628.26,8628.26,8628.26,8628.26,485000000
2008/6/4,13:17:00,8630.24,8630.24,8630.24,8630.24,359000000
2008/6/4,13:18:00,8628.10,8628.10,8628.10,8628.10,512000000
2008/6/4,13:19:00,8625.87,8625.87,8625.87,8625.87,381000000
2008/6/4,13:20:00,8627.16,8627.16,8627.16,8627.16,429000000
2008/6/4,13:21:00,8626.16,8626.16,8626.16,8626.16,481000000
2008/6/4,13:22:00,8626.79,8626.79,8626.79,8626.79,360000000
2008/6/4,13:23:00,8627.58,8627.58,8627.58,8627.58,565000000
2008/6/4,13:24:00,8626.80,8626.80,8626.80,8626.80,485000000
2008/6/4,13:25:00,8627.35,8627.35,8627.35,8627.35,473000000
2008/6/4,13:26:00,8627.35,8627.35,8627.35,8627.35,0
2008/6/4,13:27:00,8627.35,8627.35,8627.35,8627.35,0
2008/6/4,13:28:00,8627.35,8627.35,8627.35,8627.35,0
2008/6/4,13:29:00,8627.35,8627.35,8627.35,8627.35,0
2008/6/4,13:30:00,8627.80,8627.80,8627.80,8627.80,178032640
2008/6/5,09:01:00,8649.72,8649.72,8649.72,8649.72,2034000000
2008/6/5,09:02:00,8639.71,8639.71,8639.71,8639.71,645000000
2008/6/5,09:03:00,8640.41,8640.41,8640.41,8640.41,840000000
2008/6/5,09:04:00,8626.29,8626.29,8626.29,8626.29,856000000
2008/6/5,09:05:00,8619.64,8619.64,8619.64,8619.64,721000000
2008/6/5,09:06:00,8605.56,8605.56,8605.56,8605.56,917000000
2008/6/5,09:07:00,8586.11,8586.11,8586.11,8586.11,789000000
2008/6/5,09:08:00,8579.37,8579.37,8579.37,8579.37,858000000
2008/6/5,09:09:00,8582.96,8582.96,8582.96,8582.96,678000000
2008/6/5,09:10:00,8586.13,8586.13,8586.13,8586.13,423000000
2008/6/5,09:11:00,8574.40,8574.40,8574.40,8574.40,955000000
2008/6/5,09:12:00,8569.31,8569.31,8569.31,8569.31,582000000
2008/6/5,09:13:00,8560.46,8560.46,8560.46,8560.46,727000000
2008/6/5,09:14:00,8554.37,8554.37,8554.37,8554.37,642000000
2008/6/5,09:15:00,8558.41,8558.41,8558.41,8558.41,463000000
2008/6/5,09:16:00,8563.96,8563.96,8563.96,8563.96,564000000
2008/6/5,09:17:00,8573.43,8573.43,8573.43,8573.43,414000000
2008/6/5,09:18:00,8579.57,8579.57,8579.57,8579.57,568000000
2008/6/5,09:19:00,8580.54,8580.54,8580.54,8580.54,607000000
2008/6/5,09:20:00,8573.09,8573.09,8573.09,8573.09,637000000
2008/6/5,09:21:00,8565.35,8565.35,8565.35,8565.35,854000000
2008/6/5,09:22:00,8567.65,8567.65,8567.65,8567.65,551000000
2008/6/5,09:23:00,8569.48,8569.48,8569.48,8569.48,333000000
2008/6/5,09:24:00,8573.68,8573.68,8573.68,8573.68,325000000
2008/6/5,09:25:00,8576.60,8576.60,8576.60,8576.60,259000000
2008/6/5,09:26:00,8577.64,8577.64,8577.64,8577.64,412000000
2008/6/5,09:27:00,8573.80,8573.80,8573.80,8573.80,372000000
2008/6/5,09:28:00,8574.20,8574.20,8574.20,8574.20,358000000
2008/6/5,09:29:00,8574.85,8574.85,8574.85,8574.85,256000000
2008/6/5,09:30:00,8569.31,8569.31,8569.31,8569.31,354000000
2008/6/5,09:31:00,8560.90,8560.90,8560.90,8560.90,708000000
2008/6/5,09:32:00,8558.20,8558.20,8558.20,8558.20,336000000
2008/6/5,09:33:00,8554.32,8554.32,8554.32,8554.32,430000000
2008/6/5,09:34:00,8549.56,8549.56,8549.56,8549.56,449000000
2008/6/5,09:35:00,8548.67,8548.67,8548.67,8548.67,356000000
2008/6/5,09:36:00,8549.98,8549.98,8549.98,8549.98,425000000
2008/6/5,09:37:00,8553.12,8553.12,8553.12,8553.12,289000000
2008/6/5,09:38:00,8556.03,8556.03,8556.03,8556.03,297000000
2008/6/5,09:39:00,8559.71,8559.71,8559.71,8559.71,305000000
2008/6/5,09:40:00,8560.96,8560.96,8560.96,8560.96,261000000
2008/6/5,09:41:00,8563.74,8563.74,8563.74,8563.74,359000000
2008/6/5,09:42:00,8564.62,8564.62,8564.62,8564.62,180000000
2008/6/5,09:43:00,8568.74,8568.74,8568.74,8568.74,248000000
2008/6/5,09:44:00,8566.22,8566.22,8566.22,8566.22,268000000
2008/6/5,09:45:00,8567.18,8567.18,8567.18,8567.18,295000000
2008/6/5,09:46:00,8568.18,8568.18,8568.18,8568.18,367000000
2008/6/5,09:47:00,8561.11,8561.11,8561.11,8561.11,381000000
2008/6/5,09:48:00,8554.15,8554.15,8554.15,8554.15,487000000
2008/6/5,09:49:00,8551.26,8551.26,8551.26,8551.26,345000000
2008/6/5,09:50:00,8552.32,8552.32,8552.32,8552.32,206000000
2008/6/5,09:51:00,8554.29,8554.29,8554.29,8554.29,284000000
2008/6/5,09:52:00,8556.06,8556.06,8556.06,8556.06,204000000
2008/6/5,09:53:00,8558.83,8558.83,8558.83,8558.83,233000000
2008/6/5,09:54:00,8561.05,8561.05,8561.05,8561.05,241000000
2008/6/5,09:55:00,8561.93,8561.93,8561.93,8561.93,210000000
2008/6/5,09:56:00,8565.39,8565.39,8565.39,8565.39,269000000
2008/6/5,09:57:00,8566.51,8566.51,8566.51,8566.51,239000000
2008/6/5,09:58:00,8566.63,8566.63,8566.63,8566.63,280000000
2008/6/5,09:59:00,8569.19,8569.19,8569.19,8569.19,250000000
2008/6/5,10:00:00,8569.82,8569.82,8569.82,8569.82,214000000
2008/6/5,10:01:00,8572.52,8572.52,8572.52,8572.52,449000000
2008/6/5,10:02:00,8565.10,8565.10,8565.10,8565.10,285000000
2008/6/5,10:03:00,8567.78,8567.78,8567.78,8567.78,311000000
2008/6/5,10:04:00,8566.68,8566.68,8566.68,8566.68,223000000
2008/6/5,10:05:00,8568.78,8568.78,8568.78,8568.78,245000000
2008/6/5,10:06:00,8562.81,8562.81,8562.81,8562.81,349000000
2008/6/5,10:07:00,8561.79,8561.79,8561.79,8561.79,283000000
2008/6/5,10:08:00,8557.71,8557.71,8557.71,8557.71,325000000
2008/6/5,10:09:00,8559.91,8559.91,8559.91,8559.91,205000000
2008/6/5,10:10:00,8557.36,8557.36,8557.36,8557.36,213000000
2008/6/5,10:11:00,8557.80,8557.80,8557.80,8557.80,251000000
2008/6/5,10:12:00,8556.65,8556.65,8556.65,8556.65,166000000
2008/6/5,10:13:00,8556.56,8556.56,8556.56,8556.56,254000000
2008/6/5,10:14:00,8552.70,8552.70,8552.70,8552.70,319000000
2008/6/5,10:15:00,8554.41,8554.41,8554.41,8554.41,168000000
2008/6/5,10:16:00,8555.84,8555.84,8555.84,8555.84,265000000
2008/6/5,10:17:00,8558.16,8558.16,8558.16,8558.16,144000000
2008/6/5,10:18:00,8555.70,8555.70,8555.70,8555.70,266000000
2008/6/5,10:19:00,8550.90,8550.90,8550.90,8550.90,253000000
2008/6/5,10:20:00,8548.59,8548.59,8548.59,8548.59,473000000
2008/6/5,10:21:00,8538.93,8538.93,8538.93,8538.93,882000000
2008/6/5,10:22:00,8532.44,8532.44,8532.44,8532.44,591000000
2008/6/5,10:23:00,8525.27,8525.27,8525.27,8525.27,662000000
2008/6/5,10:24:00,8523.86,8523.86,8523.86,8523.86,571000000
2008/6/5,10:25:00,8520.80,8520.80,8520.80,8520.80,428000000
2008/6/5,10:26:00,8521.78,8521.78,8521.78,8521.78,453000000
2008/6/5,10:27:00,8522.77,8522.77,8522.77,8522.77,293000000
2008/6/5,10:28:00,8526.24,8526.24,8526.24,8526.24,354000000
2008/6/5,10:29:00,8528.48,8528.48,8528.48,8528.48,234000000
2008/6/5,10:30:00,8530.75,8530.75,8530.75,8530.75,194000000
2008/6/5,10:31:00,8533.37,8533.37,8533.37,8533.37,257000000
2008/6/5,10:32:00,8535.25,8535.25,8535.25,8535.25,198000000
2008/6/5,10:33:00,8537.37,8537.37,8537.37,8537.37,227000000
2008/6/5,10:34:00,8530.23,8530.23,8530.23,8530.23,289000000
2008/6/5,10:35:00,8531.20,8531.20,8531.20,8531.20,242000000
2008/6/5,10:36:00,8532.22,8532.22,8532.22,8532.22,237000000
2008/6/5,10:37:00,8533.52,8533.52,8533.52,8533.52,155000000
2008/6/5,10:38:00,8534.65,8534.65,8534.65,8534.65,255000000
2008/6/5,10:39:00,8535.01,8535.01,8535.01,8535.01,168000000
2008/6/5,10:40:00,8536.48,8536.48,8536.48,8536.48,152000000
2008/6/5,10:41:00,8530.12,8530.12,8530.12,8530.12,228000000
2008/6/5,10:42:00,8529.21,8529.21,8529.21,8529.21,169000000
2008/6/5,10:43:00,8529.55,8529.55,8529.55,8529.55,250000000
2008/6/5,10:44:00,8531.87,8531.87,8531.87,8531.87,181000000
2008/6/5,10:45:00,8534.37,8534.37,8534.37,8534.37,163000000
2008/6/5,10:46:00,8535.95,8535.95,8535.95,8535.95,196000000
2008/6/5,10:47:00,8539.00,8539.00,8539.00,8539.00,178000000
2008/6/5,10:48:00,8541.79,8541.79,8541.79,8541.79,304000000
2008/6/5,10:49:00,8542.13,8542.13,8542.13,8542.13,196000000
2008/6/5,10:50:00,8543.17,8543.17,8543.17,8543.17,162000000
2008/6/5,10:51:00,8545.49,8545.49,8545.49,8545.49,238000000
2008/6/5,10:52:00,8548.26,8548.26,8548.26,8548.26,150000000
2008/6/5,10:53:00,8549.23,8549.23,8549.23,8549.23,282000000
2008/6/5,10:54:00,8552.29,8552.29,8552.29,8552.29,229000000
2008/6/5,10:55:00,8554.95,8554.95,8554.95,8554.95,211000000
2008/6/5,10:56:00,8557.50,8557.50,8557.50,8557.50,243000000
2008/6/5,10:57:00,8556.99,8556.99,8556.99,8556.99,209000000
2008/6/5,10:58:00,8556.72,8556.72,8556.72,8556.72,296000000
2008/6/5,10:59:00,8558.23,8558.23,8558.23,8558.23,184000000
2008/6/5,11:00:00,8558.19,8558.19,8558.19,8558.19,138000000
2008/6/5,11:01:00,8558.13,8558.13,8558.13,8558.13,194000000
2008/6/5,11:02:00,8557.23,8557.23,8557.23,8557.23,117000000
2008/6/5,11:03:00,8557.27,8557.27,8557.27,8557.27,210000000
2008/6/5,11:04:00,8555.52,8555.52,8555.52,8555.52,179000000
2008/6/5,11:05:00,8553.93,8553.93,8553.93,8553.93,170000000
2008/6/5,11:06:00,8546.82,8546.82,8546.82,8546.82,267000000
2008/6/5,11:07:00,8547.32,8547.32,8547.32,8547.32,175000000
2008/6/5,11:08:00,8543.35,8543.35,8543.35,8543.35,264000000
2008/6/5,11:09:00,8543.84,8543.84,8543.84,8543.84,130000000
2008/6/5,11:10:00,8543.89,8543.89,8543.89,8543.89,116000000
2008/6/5,11:11:00,8545.36,8545.36,8545.36,8545.36,143000000
2008/6/5,11:12:00,8542.75,8542.75,8542.75,8542.75,139000000
2008/6/5,11:13:00,8543.99,8543.99,8543.99,8543.99,128000000
2008/6/5,11:14:00,8546.05,8546.05,8546.05,8546.05,103000000
2008/6/5,11:15:00,8546.88,8546.88,8546.88,8546.88,89000000
2008/6/5,11:16:00,8548.38,8548.38,8548.38,8548.38,158000000
2008/6/5,11:17:00,8548.95,8548.95,8548.95,8548.95,122000000
2008/6/5,11:18:00,8547.30,8547.30,8547.30,8547.30,146000000
2008/6/5,11:19:00,8550.28,8550.28,8550.28,8550.28,133000000
2008/6/5,11:20:00,8550.81,8550.81,8550.81,8550.81,143000000
2008/6/5,11:21:00,8543.14,8543.14,8543.14,8543.14,317000000
2008/6/5,11:22:00,8539.48,8539.48,8539.48,8539.48,221000000
2008/6/5,11:23:00,8537.90,8537.90,8537.90,8537.90,422000000
2008/6/5,11:24:00,8536.55,8536.55,8536.55,8536.55,188000000
2008/6/5,11:25:00,8535.22,8535.22,8535.22,8535.22,160000000
2008/6/5,11:26:00,8535.76,8535.76,8535.76,8535.76,335000000
2008/6/5,11:27:00,8537.14,8537.14,8537.14,8537.14,156000000
2008/6/5,11:28:00,8537.04,8537.04,8537.04,8537.04,226000000
2008/6/5,11:29:00,8538.57,8538.57,8538.57,8538.57,141000000
2008/6/5,11:30:00,8540.00,8540.00,8540.00,8540.00,139000000
2008/6/5,11:31:00,8540.15,8540.15,8540.15,8540.15,230000000
2008/6/5,11:32:00,8540.12,8540.12,8540.12,8540.12,131000000
2008/6/5,11:33:00,8540.44,8540.44,8540.44,8540.44,393000000
2008/6/5,11:34:00,8540.34,8540.34,8540.34,8540.34,162000000
2008/6/5,11:35:00,8543.51,8543.51,8543.51,8543.51,150000000
2008/6/5,11:36:00,8545.14,8545.14,8545.14,8545.14,196000000
2008/6/5,11:37:00,8546.85,8546.85,8546.85,8546.85,100000000
2008/6/5,11:38:00,8551.84,8551.84,8551.84,8551.84,167000000
2008/6/5,11:39:00,8553.13,8553.13,8553.13,8553.13,136000000
2008/6/5,11:40:00,8556.48,8556.48,8556.48,8556.48,211000000
2008/6/5,11:41:00,8568.90,8568.90,8568.90,8568.90,434000000
2008/6/5,11:42:00,8568.74,8568.74,8568.74,8568.74,305000000
2008/6/5,11:43:00,8573.23,8573.23,8573.23,8573.23,426000000
2008/6/5,11:44:00,8574.87,8574.87,8574.87,8574.87,310000000
2008/6/5,11:45:00,8576.31,8576.31,8576.31,8576.31,307000000
2008/6/5,11:46:00,8576.81,8576.81,8576.81,8576.81,312000000
2008/6/5,11:47:00,8579.60,8579.60,8579.60,8579.60,211000000
2008/6/5,11:48:00,8577.75,8577.75,8577.75,8577.75,343000000
2008/6/5,11:49:00,8578.46,8578.46,8578.46,8578.46,224000000
2008/6/5,11:50:00,8577.44,8577.44,8577.44,8577.44,208000000
2008/6/5,11:51:00,8577.81,8577.81,8577.81,8577.81,262000000
2008/6/5,11:52:00,8578.94,8578.94,8578.94,8578.94,202000000
2008/6/5,11:53:00,8582.73,8582.73,8582.73,8582.73,329000000
2008/6/5,11:54:00,8584.06,8584.06,8584.06,8584.06,280000000
2008/6/5,11:55:00,8584.37,8584.37,8584.37,8584.37,207000000
2008/6/5,11:56:00,8587.71,8587.71,8587.71,8587.71,333000000
2008/6/5,11:57:00,8586.04,8586.04,8586.04,8586.04,216000000
2008/6/5,11:58:00,8589.14,8589.14,8589.14,8589.14,262000000
2008/6/5,11:59:00,8588.94,8588.94,8588.94,8588.94,211000000
2008/6/5,12:00:00,8588.63,8588.63,8588.63,8588.63,206000000
2008/6/5,12:01:00,8586.88,8586.88,8586.88,8586.88,280000000
2008/6/5,12:02:00,8584.18,8584.18,8584.18,8584.18,190000000
2008/6/5,12:03:00,8583.84,8583.84,8583.84,8583.84,236000000
2008/6/5,12:04:00,8582.36,8582.36,8582.36,8582.36,158000000
2008/6/5,12:05:00,8580.37,8580.37,8580.37,8580.37,221000000
2008/6/5,12:06:00,8575.81,8575.81,8575.81,8575.81,259000000
2008/6/5,12:07:00,8574.27,8574.27,8574.27,8574.27,146000000
2008/6/5,12:08:00,8577.46,8577.46,8577.46,8577.46,164000000
2008/6/5,12:09:00,8577.23,8577.23,8577.23,8577.23,139000000
2008/6/5,12:10:00,8578.94,8578.94,8578.94,8578.94,137000000
2008/6/5,12:11:00,8581.69,8581.69,8581.69,8581.69,205000000
2008/6/5,12:12:00,8579.36,8579.36,8579.36,8579.36,134000000
2008/6/5,12:13:00,8580.78,8580.78,8580.78,8580.78,220000000
2008/6/5,12:14:00,8585.30,8585.30,8585.30,8585.30,154000000
2008/6/5,12:15:00,8583.74,8583.74,8583.74,8583.74,196000000
2008/6/5,12:16:00,8587.72,8587.72,8587.72,8587.72,199000000
2008/6/5,12:17:00,8587.75,8587.75,8587.75,8587.75,210000000
2008/6/5,12:18:00,8589.90,8589.90,8589.90,8589.90,306000000
2008/6/5,12:19:00,8591.12,8591.12,8591.12,8591.12,235000000
2008/6/5,12:20:00,8595.35,8595.35,8595.35,8595.35,248000000
2008/6/5,12:21:00,8602.29,8602.29,8602.29,8602.29,611000000
2008/6/5,12:22:00,8607.93,8607.93,8607.93,8607.93,508000000
2008/6/5,12:23:00,8612.51,8612.51,8612.51,8612.51,700000000
2008/6/5,12:24:00,8614.39,8614.39,8614.39,8614.39,481000000
2008/6/5,12:25:00,8614.23,8614.23,8614.23,8614.23,341000000
2008/6/5,12:26:00,8615.49,8615.49,8615.49,8615.49,479000000
2008/6/5,12:27:00,8619.38,8619.38,8619.38,8619.38,364000000
2008/6/5,12:28:00,8624.96,8624.96,8624.96,8624.96,563000000
2008/6/5,12:29:00,8629.83,8629.83,8629.83,8629.83,483000000
2008/6/5,12:30:00,8631.85,8631.85,8631.85,8631.85,358000000
2008/6/5,12:31:00,8640.57,8640.57,8640.57,8640.57,702000000
2008/6/5,12:32:00,8648.43,8648.43,8648.43,8648.43,630000000
2008/6/5,12:33:00,8649.00,8649.00,8649.00,8649.00,603000000
2008/6/5,12:34:00,8645.21,8645.21,8645.21,8645.21,444000000
2008/6/5,12:35:00,8640.97,8640.97,8640.97,8640.97,385000000
2008/6/5,12:36:00,8637.87,8637.87,8637.87,8637.87,409000000
2008/6/5,12:37:00,8637.42,8637.42,8637.42,8637.42,242000000
2008/6/5,12:38:00,8632.28,8632.28,8632.28,8632.28,354000000
2008/6/5,12:39:00,8630.97,8630.97,8630.97,8630.97,258000000
2008/6/5,12:40:00,8634.52,8634.52,8634.52,8634.52,324000000
2008/6/5,12:41:00,8638.49,8638.49,8638.49,8638.49,433000000
2008/6/5,12:42:00,8639.85,8639.85,8639.85,8639.85,226000000
2008/6/5,12:43:00,8641.97,8641.97,8641.97,8641.97,348000000
2008/6/5,12:44:00,8641.80,8641.80,8641.80,8641.80,265000000
2008/6/5,12:45:00,8641.75,8641.75,8641.75,8641.75,263000000
2008/6/5,12:46:00,8652.86,8652.86,8652.86,8652.86,504000000
2008/6/5,12:47:00,8663.34,8663.34,8663.34,8663.34,562000000
2008/6/5,12:48:00,8670.61,8670.61,8670.61,8670.61,987000000
2008/6/5,12:49:00,8679.53,8679.53,8679.53,8679.53,909000000
2008/6/5,12:50:00,8681.36,8681.36,8681.36,8681.36,711000000
2008/6/5,12:51:00,8674.65,8674.65,8674.65,8674.65,708000000
2008/6/5,12:52:00,8672.03,8672.03,8672.03,8672.03,519000000
2008/6/5,12:53:00,8676.44,8676.44,8676.44,8676.44,579000000
2008/6/5,12:54:00,8675.44,8675.44,8675.44,8675.44,411000000
2008/6/5,12:55:00,8674.17,8674.17,8674.17,8674.17,315000000
2008/6/5,12:56:00,8673.72,8673.72,8673.72,8673.72,442000000
2008/6/5,12:57:00,8679.88,8679.88,8679.88,8679.88,458000000
2008/6/5,12:58:00,8691.75,8691.75,8691.75,8691.75,692000000
2008/6/5,12:59:00,8701.48,8701.48,8701.48,8701.48,768000000
2008/6/5,13:00:00,8706.56,8706.56,8706.56,8706.56,587000000
2008/6/5,13:01:00,8703.92,8703.92,8703.92,8703.92,711000000
2008/6/5,13:02:00,8703.88,8703.88,8703.88,8703.88,471000000
2008/6/5,13:03:00,8703.21,8703.21,8703.21,8703.21,639000000
2008/6/5,13:04:00,8701.91,8701.91,8701.91,8701.91,584000000
2008/6/5,13:05:00,8704.58,8704.58,8704.58,8704.58,497000000
2008/6/5,13:06:00,8706.42,8706.42,8706.42,8706.42,636000000
2008/6/5,13:07:00,8704.21,8704.21,8704.21,8704.21,428000000
2008/6/5,13:08:00,8703.69,8703.69,8703.69,8703.69,466000000
2008/6/5,13:09:00,8701.43,8701.43,8701.43,8701.43,355000000
2008/6/5,13:10:00,8702.38,8702.38,8702.38,8702.38,449000000
2008/6/5,13:11:00,8701.29,8701.29,8701.29,8701.29,427000000
2008/6/5,13:12:00,8701.00,8701.00,8701.00,8701.00,354000000
2008/6/5,13:13:00,8700.32,8700.32,8700.32,8700.32,448000000
2008/6/5,13:14:00,8695.89,8695.89,8695.89,8695.89,389000000
2008/6/5,13:15:00,8700.08,8700.08,8700.08,8700.08,396000000
2008/6/5,13:16:00,8705.18,8705.18,8705.18,8705.18,639000000
2008/6/5,13:17:00,8712.13,8712.13,8712.13,8712.13,486000000
2008/6/5,13:18:00,8722.91,8722.91,8722.91,8722.91,1088000000
2008/6/5,13:19:00,8733.61,8733.61,8733.61,8733.61,868000000
2008/6/5,13:20:00,8740.60,8740.60,8740.60,8740.60,839000000
2008/6/5,13:21:00,8745.90,8745.90,8745.90,8745.90,1091000064
2008/6/5,13:22:00,8743.01,8743.01,8743.01,8743.01,757000000
2008/6/5,13:23:00,8740.85,8740.85,8740.85,8740.85,834000000
2008/6/5,13:24:00,8741.29,8741.29,8741.29,8741.29,742000000
2008/6/5,13:25:00,8739.60,8739.60,8739.60,8739.60,697000000
2008/6/5,13:26:00,8739.60,8739.60,8739.60,8739.60,0
2008/6/5,13:27:00,8739.60,8739.60,8739.60,8739.60,0
2008/6/5,13:28:00,8739.60,8739.60,8739.60,8739.60,0
2008/6/5,13:29:00,8739.60,8739.60,8739.60,8739.60,0
2008/6/5,13:30:00,8738.46,8738.46,8738.46,8738.46,687032832
2008/6/6,09:01:00,8802.51,8802.51,8802.51,8802.51,3727000064
2008/6/6,09:02:00,8801.50,8801.50,8801.50,8801.50,1086000000
2008/6/6,09:03:00,8797.84,8797.84,8797.84,8797.84,1247000064
2008/6/6,09:04:00,8789.63,8789.63,8789.63,8789.63,1220999936
2008/6/6,09:05:00,8784.60,8784.60,8784.60,8784.60,895000000
2008/6/6,09:06:00,8779.41,8779.41,8779.41,8779.41,1095000064
2008/6/6,09:07:00,8778.48,8778.48,8778.48,8778.48,752000000
2008/6/6,09:08:00,8776.86,8776.86,8776.86,8776.86,872000000
2008/6/6,09:09:00,8773.48,8773.48,8773.48,8773.48,824000000
2008/6/6,09:10:00,8773.71,8773.71,8773.71,8773.71,733000000
2008/6/6,09:11:00,8780.87,8780.87,8780.87,8780.87,851000000
2008/6/6,09:12:00,8783.69,8783.69,8783.69,8783.69,626000000
2008/6/6,09:13:00,8783.16,8783.16,8783.16,8783.16,1073000000
2008/6/6,09:14:00,8780.58,8780.58,8780.58,8780.58,804000000
2008/6/6,09:15:00,8780.69,8780.69,8780.69,8780.69,751000000
2008/6/6,09:16:00,8778.11,8778.11,8778.11,8778.11,809000000
2008/6/6,09:17:00,8775.87,8775.87,8775.87,8775.87,496000000
2008/6/6,09:18:00,8775.43,8775.43,8775.43,8775.43,635000000
2008/6/6,09:19:00,8776.47,8776.47,8776.47,8776.47,767000000
2008/6/6,09:20:00,8774.46,8774.46,8774.46,8774.46,452000000
2008/6/6,09:21:00,8774.91,8774.91,8774.91,8774.91,629000000
2008/6/6,09:22:00,8776.11,8776.11,8776.11,8776.11,403000000
2008/6/6,09:23:00,8775.94,8775.94,8775.94,8775.94,472000000
2008/6/6,09:24:00,8778.60,8778.60,8778.60,8778.60,414000000
2008/6/6,09:25:00,8777.46,8777.46,8777.46,8777.46,353000000
2008/6/6,09:26:00,8778.91,8778.91,8778.91,8778.91,528000000
2008/6/6,09:27:00,8778.72,8778.72,8778.72,8778.72,399000000
2008/6/6,09:28:00,8779.06,8779.06,8779.06,8779.06,485000000
2008/6/6,09:29:00,8779.20,8779.20,8779.20,8779.20,415000000
2008/6/6,09:30:00,8779.92,8779.92,8779.92,8779.92,325000000
2008/6/6,09:31:00,8780.82,8780.82,8780.82,8780.82,492000000
2008/6/6,09:32:00,8781.75,8781.75,8781.75,8781.75,350000000
2008/6/6,09:33:00,8782.13,8782.13,8782.13,8782.13,496000000
2008/6/6,09:34:00,8785.12,8785.12,8785.12,8785.12,454000000
2008/6/6,09:35:00,8788.28,8788.28,8788.28,8788.28,436000000
2008/6/6,09:36:00,8792.16,8792.16,8792.16,8792.16,808000000
2008/6/6,09:37:00,8794.31,8794.31,8794.31,8794.31,437000000
2008/6/6,09:38:00,8796.33,8796.33,8796.33,8796.33,503000000
2008/6/6,09:39:00,8798.61,8798.61,8798.61,8798.61,504000000
2008/6/6,09:40:00,8800.13,8800.13,8800.13,8800.13,481000000
2008/6/6,09:41:00,8800.62,8800.62,8800.62,8800.62,544000000
2008/6/6,09:42:00,8800.25,8800.25,8800.25,8800.25,437000000
2008/6/6,09:43:00,8799.05,8799.05,8799.05,8799.05,517000000
2008/6/6,09:44:00,8796.40,8796.40,8796.40,8796.40,488000000
2008/6/6,09:45:00,8794.77,8794.77,8794.77,8794.77,666000000
2008/6/6,09:46:00,8789.82,8789.82,8789.82,8789.82,733000000
2008/6/6,09:47:00,8785.99,8785.99,8785.99,8785.99,498000000
2008/6/6,09:48:00,8785.57,8785.57,8785.57,8785.57,581000000
2008/6/6,09:49:00,8784.21,8784.21,8784.21,8784.21,476000000
2008/6/6,09:50:00,8781.10,8781.10,8781.10,8781.10,344000000
2008/6/6,09:51:00,8781.85,8781.85,8781.85,8781.85,492000000
2008/6/6,09:52:00,8781.35,8781.35,8781.35,8781.35,297000000
2008/6/6,09:53:00,8777.66,8777.66,8777.66,8777.66,305000000
2008/6/6,09:54:00,8779.07,8779.07,8779.07,8779.07,239000000
2008/6/6,09:55:00,8780.10,8780.10,8780.10,8780.10,244000000
2008/6/6,09:56:00,8778.28,8778.28,8778.28,8778.28,380000000
2008/6/6,09:57:00,8778.61,8778.61,8778.61,8778.61,241000000
2008/6/6,09:58:00,8778.67,8778.67,8778.67,8778.67,288000000
2008/6/6,09:59:00,8777.40,8777.40,8777.40,8777.40,292000000
2008/6/6,10:00:00,8779.58,8779.58,8779.58,8779.58,255000000
2008/6/6,10:01:00,8779.54,8779.54,8779.54,8779.54,375000000
2008/6/6,10:02:00,8781.36,8781.36,8781.36,8781.36,274000000
2008/6/6,10:03:00,8781.80,8781.80,8781.80,8781.80,340000000
2008/6/6,10:04:00,8781.87,8781.87,8781.87,8781.87,301000000
2008/6/6,10:05:00,8786.28,8786.28,8786.28,8786.28,262000000
2008/6/6,10:06:00,8785.60,8785.60,8785.60,8785.60,381000000
2008/6/6,10:07:00,8789.32,8789.32,8789.32,8789.32,279000000
2008/6/6,10:08:00,8790.57,8790.57,8790.57,8790.57,390000000
2008/6/6,10:09:00,8790.91,8790.91,8790.91,8790.91,372000000
2008/6/6,10:10:00,8792.27,8792.27,8792.27,8792.27,302000000
2008/6/6,10:11:00,8796.21,8796.21,8796.21,8796.21,366000000
2008/6/6,10:12:00,8796.80,8796.80,8796.80,8796.80,318000000
2008/6/6,10:13:00,8798.23,8798.23,8798.23,8798.23,448000000
2008/6/6,10:14:00,8799.00,8799.00,8799.00,8799.00,325000000
2008/6/6,10:15:00,8799.21,8799.21,8799.21,8799.21,336000000
2008/6/6,10:16:00,8802.35,8802.35,8802.35,8802.35,420000000
2008/6/6,10:17:00,8802.35,8802.35,8802.35,8802.35,341000000
2008/6/6,10:18:00,8804.15,8804.15,8804.15,8804.15,577000000
2008/6/6,10:19:00,8807.25,8807.25,8807.25,8807.25,314000000
2008/6/6,10:20:00,8807.91,8807.91,8807.91,8807.91,276000000
2008/6/6,10:21:00,8807.61,8807.61,8807.61,8807.61,450000000
2008/6/6,10:22:00,8807.81,8807.81,8807.81,8807.81,281000000
2008/6/6,10:23:00,8809.33,8809.33,8809.33,8809.33,388000000
2008/6/6,10:24:00,8808.06,8808.06,8808.06,8808.06,334000000
2008/6/6,10:25:00,8806.39,8806.39,8806.39,8806.39,316000000
2008/6/6,10:26:00,8805.45,8805.45,8805.45,8805.45,377000000
2008/6/6,10:27:00,8803.27,8803.27,8803.27,8803.27,309000000
2008/6/6,10:28:00,8802.42,8802.42,8802.42,8802.42,373000000
2008/6/6,10:29:00,8800.43,8800.43,8800.43,8800.43,340000000
2008/6/6,10:30:00,8799.09,8799.09,8799.09,8799.09,352000000
2008/6/6,10:31:00,8796.23,8796.23,8796.23,8796.23,415000000
2008/6/6,10:32:00,8795.74,8795.74,8795.74,8795.74,294000000
2008/6/6,10:33:00,8794.67,8794.67,8794.67,8794.67,405000000
2008/6/6,10:34:00,8792.42,8792.42,8792.42,8792.42,254000000
2008/6/6,10:35:00,8791.97,8791.97,8791.97,8791.97,227000000
2008/6/6,10:36:00,8794.07,8794.07,8794.07,8794.07,333000000
2008/6/6,10:37:00,8791.73,8791.73,8791.73,8791.73,203000000
2008/6/6,10:38:00,8793.04,8793.04,8793.04,8793.04,230000000
2008/6/6,10:39:00,8793.60,8793.60,8793.60,8793.60,197000000
2008/6/6,10:40:00,8793.41,8793.41,8793.41,8793.41,218000000
2008/6/6,10:41:00,8792.53,8792.53,8792.53,8792.53,301000000
2008/6/6,10:42:00,8794.67,8794.67,8794.67,8794.67,272000000
2008/6/6,10:43:00,8791.50,8791.50,8791.50,8791.50,248000000
2008/6/6,10:44:00,8791.26,8791.26,8791.26,8791.26,212000000
2008/6/6,10:45:00,8789.39,8789.39,8789.39,8789.39,234000000
2008/6/6,10:46:00,8789.48,8789.48,8789.48,8789.48,255000000
2008/6/6,10:47:00,8787.64,8787.64,8787.64,8787.64,219000000
2008/6/6,10:48:00,8782.29,8782.29,8782.29,8782.29,535000000
2008/6/6,10:49:00,8775.01,8775.01,8775.01,8775.01,494000000
2008/6/6,10:50:00,8772.83,8772.83,8772.83,8772.83,485000000
2008/6/6,10:51:00,8766.85,8766.85,8766.85,8766.85,692000000
2008/6/6,10:52:00,8762.54,8762.54,8762.54,8762.54,373000000
2008/6/6,10:53:00,8758.70,8758.70,8758.70,8758.70,738000000
2008/6/6,10:54:00,8757.92,8757.92,8757.92,8757.92,436000000
2008/6/6,10:55:00,8760.74,8760.74,8760.74,8760.74,325000000
2008/6/6,10:56:00,8760.82,8760.82,8760.82,8760.82,344000000
2008/6/6,10:57:00,8762.32,8762.32,8762.32,8762.32,221000000
2008/6/6,10:58:00,8765.56,8765.56,8765.56,8765.56,271000000
2008/6/6,10:59:00,8768.38,8768.38,8768.38,8768.38,215000000
2008/6/6,11:00:00,8768.36,8768.36,8768.36,8768.36,211000000
2008/6/6,11:01:00,8771.52,8771.52,8771.52,8771.52,222000000
2008/6/6,11:02:00,8772.00,8772.00,8772.00,8772.00,202000000
2008/6/6,11:03:00,8774.54,8774.54,8774.54,8774.54,276000000
2008/6/6,11:04:00,8775.03,8775.03,8775.03,8775.03,229000000
2008/6/6,11:05:00,8776.97,8776.97,8776.97,8776.97,206000000
2008/6/6,11:06:00,8777.69,8777.69,8777.69,8777.69,227000000
2008/6/6,11:07:00,8778.88,8778.88,8778.88,8778.88,139000000
2008/6/6,11:08:00,8781.29,8781.29,8781.29,8781.29,224000000
2008/6/6,11:09:00,8780.66,8780.66,8780.66,8780.66,199000000
2008/6/6,11:10:00,8779.28,8779.28,8779.28,8779.28,213000000
2008/6/6,11:11:00,8778.54,8778.54,8778.54,8778.54,225000000
2008/6/6,11:12:00,8779.21,8779.21,8779.21,8779.21,150000000
2008/6/6,11:13:00,8778.43,8778.43,8778.43,8778.43,259000000
2008/6/6,11:14:00,8777.17,8777.17,8777.17,8777.17,175000000
2008/6/6,11:15:00,8775.23,8775.23,8775.23,8775.23,175000000
2008/6/6,11:16:00,8772.46,8772.46,8772.46,8772.46,362000000
2008/6/6,11:17:00,8774.77,8774.77,8774.77,8774.77,251000000
2008/6/6,11:18:00,8773.13,8773.13,8773.13,8773.13,249000000
2008/6/6,11:19:00,8773.24,8773.24,8773.24,8773.24,219000000
2008/6/6,11:20:00,8774.91,8774.91,8774.91,8774.91,214000000
2008/6/6,11:21:00,8775.24,8775.24,8775.24,8775.24,235000000
2008/6/6,11:22:00,8777.87,8777.87,8777.87,8777.87,194000000
2008/6/6,11:23:00,8777.94,8777.94,8777.94,8777.94,216000000
2008/6/6,11:24:00,8776.87,8776.87,8776.87,8776.87,186000000
2008/6/6,11:25:00,8780.41,8780.41,8780.41,8780.41,183000000
2008/6/6,11:26:00,8777.40,8777.40,8777.40,8777.40,272000000
2008/6/6,11:27:00,8780.65,8780.65,8780.65,8780.65,205000000
2008/6/6,11:28:00,8777.45,8777.45,8777.45,8777.45,310000000
2008/6/6,11:29:00,8776.43,8776.43,8776.43,8776.43,207000000
2008/6/6,11:30:00,8776.63,8776.63,8776.63,8776.63,188000000
2008/6/6,11:31:00,8776.20,8776.20,8776.20,8776.20,241000000
2008/6/6,11:32:00,8777.39,8777.39,8777.39,8777.39,174000000
2008/6/6,11:33:00,8777.48,8777.48,8777.48,8777.48,312000000
2008/6/6,11:34:00,8779.31,8779.31,8779.31,8779.31,195000000
2008/6/6,11:35:00,8780.13,8780.13,8780.13,8780.13,214000000
2008/6/6,11:36:00,8781.79,8781.79,8781.79,8781.79,241000000
2008/6/6,11:37:00,8783.46,8783.46,8783.46,8783.46,188000000
2008/6/6,11:38:00,8783.51,8783.51,8783.51,8783.51,322000000
2008/6/6,11:39:00,8784.35,8784.35,8784.35,8784.35,181000000
2008/6/6,11:40:00,8784.78,8784.78,8784.78,8784.78,222000000
2008/6/6,11:41:00,8786.90,8786.90,8786.90,8786.90,257000000
2008/6/6,11:42:00,8786.55,8786.55,8786.55,8786.55,191000000
2008/6/6,11:43:00,8788.53,8788.53,8788.53,8788.53,300000000
2008/6/6,11:44:00,8791.02,8791.02,8791.02,8791.02,256000000
2008/6/6,11:45:00,8792.35,8792.35,8792.35,8792.35,317000000
2008/6/6,11:46:00,8793.52,8793.52,8793.52,8793.52,375000000
2008/6/6,11:47:00,8793.92,8793.92,8793.92,8793.92,277000000
2008/6/6,11:48:00,8796.17,8796.17,8796.17,8796.17,288000000
2008/6/6,11:49:00,8797.75,8797.75,8797.75,8797.75,249000000
2008/6/6,11:50:00,8797.11,8797.11,8797.11,8797.11,233000000
2008/6/6,11:51:00,8794.56,8794.56,8794.56,8794.56,303000000
2008/6/6,11:52:00,8795.51,8795.51,8795.51,8795.51,223000000
2008/6/6,11:53:00,8794.47,8794.47,8794.47,8794.47,289000000
2008/6/6,11:54:00,8793.52,8793.52,8793.52,8793.52,172000000
2008/6/6,11:55:00,8792.97,8792.97,8792.97,8792.97,183000000
2008/6/6,11:56:00,8792.95,8792.95,8792.95,8792.95,242000000
2008/6/6,11:57:00,8793.00,8793.00,8793.00,8793.00,131000000
2008/6/6,11:58:00,8791.09,8791.09,8791.09,8791.09,213000000
2008/6/6,11:59:00,8789.38,8789.38,8789.38,8789.38,185000000
2008/6/6,12:00:00,8791.80,8791.80,8791.80,8791.80,276000000
2008/6/6,12:01:00,8791.59,8791.59,8791.59,8791.59,262000000
2008/6/6,12:02:00,8792.93,8792.93,8792.93,8792.93,168000000
2008/6/6,12:03:00,8792.90,8792.90,8792.90,8792.90,266000000
2008/6/6,12:04:00,8793.25,8793.25,8793.25,8793.25,182000000
2008/6/6,12:05:00,8793.63,8793.63,8793.63,8793.63,231000000
2008/6/6,12:06:00,8792.77,8792.77,8792.77,8792.77,253000000
2008/6/6,12:07:00,8791.58,8791.58,8791.58,8791.58,212000000
2008/6/6,12:08:00,8789.06,8789.06,8789.06,8789.06,341000000
2008/6/6,12:09:00,8786.61,8786.61,8786.61,8786.61,314000000
2008/6/6,12:10:00,8786.59,8786.59,8786.59,8786.59,337000000
2008/6/6,12:11:00,8784.19,8784.19,8784.19,8784.19,365000000
2008/6/6,12:12:00,8784.16,8784.16,8784.16,8784.16,367000000
2008/6/6,12:13:00,8782.27,8782.27,8782.27,8782.27,389000000
2008/6/6,12:14:00,8782.18,8782.18,8782.18,8782.18,270000000
2008/6/6,12:15:00,8782.80,8782.80,8782.80,8782.80,345000000
2008/6/6,12:16:00,8780.90,8780.90,8780.90,8780.90,372000000
2008/6/6,12:17:00,8781.31,8781.31,8781.31,8781.31,174000000
2008/6/6,12:18:00,8781.35,8781.35,8781.35,8781.35,331000000
2008/6/6,12:19:00,8781.24,8781.24,8781.24,8781.24,200000000
2008/6/6,12:20:00,8782.61,8782.61,8782.61,8782.61,307000000
2008/6/6,12:21:00,8783.65,8783.65,8783.65,8783.65,249000000
2008/6/6,12:22:00,8785.13,8785.13,8785.13,8785.13,180000000
2008/6/6,12:23:00,8786.63,8786.63,8786.63,8786.63,233000000
2008/6/6,12:24:00,8787.08,8787.08,8787.08,8787.08,214000000
2008/6/6,12:25:00,8787.00,8787.00,8787.00,8787.00,233000000
2008/6/6,12:26:00,8788.89,8788.89,8788.89,8788.89,260000000
2008/6/6,12:27:00,8788.58,8788.58,8788.58,8788.58,179000000
2008/6/6,12:28:00,8790.11,8790.11,8790.11,8790.11,238000000
2008/6/6,12:29:00,8791.50,8791.50,8791.50,8791.50,187000000
2008/6/6,12:30:00,8793.63,8793.63,8793.63,8793.63,261000000
2008/6/6,12:31:00,8792.61,8792.61,8792.61,8792.61,216000000
2008/6/6,12:32:00,8792.57,8792.57,8792.57,8792.57,171000000
2008/6/6,12:33:00,8792.33,8792.33,8792.33,8792.33,322000000
2008/6/6,12:34:00,8793.56,8793.56,8793.56,8793.56,255000000
2008/6/6,12:35:00,8792.31,8792.31,8792.31,8792.31,220000000
2008/6/6,12:36:00,8793.60,8793.60,8793.60,8793.60,242000000
2008/6/6,12:37:00,8794.87,8794.87,8794.87,8794.87,174000000
2008/6/6,12:38:00,8795.36,8795.36,8795.36,8795.36,262000000
2008/6/6,12:39:00,8796.39,8796.39,8796.39,8796.39,249000000
2008/6/6,12:40:00,8796.75,8796.75,8796.75,8796.75,308000000
2008/6/6,12:41:00,8798.36,8798.36,8798.36,8798.36,303000000
2008/6/6,12:42:00,8797.95,8797.95,8797.95,8797.95,208000000
2008/6/6,12:43:00,8798.80,8798.80,8798.80,8798.80,487000000
2008/6/6,12:44:00,8800.29,8800.29,8800.29,8800.29,278000000
2008/6/6,12:45:00,8801.14,8801.14,8801.14,8801.14,235000000
2008/6/6,12:46:00,8801.90,8801.90,8801.90,8801.90,335000000
2008/6/6,12:47:00,8802.44,8802.44,8802.44,8802.44,200000000
2008/6/6,12:48:00,8802.46,8802.46,8802.46,8802.46,331000000
2008/6/6,12:49:00,8802.82,8802.82,8802.82,8802.82,234000000
2008/6/6,12:50:00,8801.91,8801.91,8801.91,8801.91,251000000
2008/6/6,12:51:00,8800.18,8800.18,8800.18,8800.18,385000000
2008/6/6,12:52:00,8798.05,8798.05,8798.05,8798.05,266000000
2008/6/6,12:53:00,8797.75,8797.75,8797.75,8797.75,359000000
2008/6/6,12:54:00,8796.85,8796.85,8796.85,8796.85,293000000
2008/6/6,12:55:00,8796.55,8796.55,8796.55,8796.55,236000000
2008/6/6,12:56:00,8797.28,8797.28,8797.28,8797.28,367000000
2008/6/6,12:57:00,8795.52,8795.52,8795.52,8795.52,313000000
2008/6/6,12:58:00,8796.83,8796.83,8796.83,8796.83,365000000
2008/6/6,12:59:00,8797.54,8797.54,8797.54,8797.54,304000000
2008/6/6,13:00:00,8797.75,8797.75,8797.75,8797.75,274000000
2008/6/6,13:01:00,8795.97,8795.97,8795.97,8795.97,410000000
2008/6/6,13:02:00,8795.55,8795.55,8795.55,8795.55,329000000
2008/6/6,13:03:00,8792.52,8792.52,8792.52,8792.52,430000000
2008/6/6,13:04:00,8791.81,8791.81,8791.81,8791.81,316000000
2008/6/6,13:05:00,8788.16,8788.16,8788.16,8788.16,309000000
2008/6/6,13:06:00,8787.00,8787.00,8787.00,8787.00,523000000
2008/6/6,13:07:00,8785.56,8785.56,8785.56,8785.56,303000000
2008/6/6,13:08:00,8785.12,8785.12,8785.12,8785.12,596000000
2008/6/6,13:09:00,8784.80,8784.80,8784.80,8784.80,420000000
2008/6/6,13:10:00,8781.70,8781.70,8781.70,8781.70,488000000
2008/6/6,13:11:00,8780.46,8780.46,8780.46,8780.46,473000000
2008/6/6,13:12:00,8779.24,8779.24,8779.24,8779.24,423000000
2008/6/6,13:13:00,8777.75,8777.75,8777.75,8777.75,510000000
2008/6/6,13:14:00,8774.60,8774.60,8774.60,8774.60,381000000
2008/6/6,13:15:00,8773.08,8773.08,8773.08,8773.08,439000000
2008/6/6,13:16:00,8771.99,8771.99,8771.99,8771.99,570000000
2008/6/6,13:17:00,8769.54,8769.54,8769.54,8769.54,393000000
2008/6/6,13:18:00,8775.33,8775.33,8775.33,8775.33,587000000
2008/6/6,13:19:00,8774.64,8774.64,8774.64,8774.64,517000000
2008/6/6,13:20:00,8772.39,8772.39,8772.39,8772.39,439000000
2008/6/6,13:21:00,8771.19,8771.19,8771.19,8771.19,676000000
2008/6/6,13:22:00,8769.83,8769.83,8769.83,8769.83,374000000
2008/6/6,13:23:00,8764.79,8764.79,8764.79,8764.79,546000000
2008/6/6,13:24:00,8765.87,8765.87,8765.87,8765.87,616000000
2008/6/6,13:25:00,8764.02,8764.02,8764.02,8764.02,472000000
2008/6/6,13:26:00,8763.70,8763.70,8763.70,8763.70,0
2008/6/6,13:27:00,8763.70,8763.70,8763.70,8763.70,0
2008/6/6,13:28:00,8763.70,8763.70,8763.70,8763.70,0
2008/6/6,13:29:00,8763.70,8763.70,8763.70,8763.70,0
2008/6/6,13:30:00,8745.35,8745.35,8745.35,8745.35,863032832
2008/6/9,09:01:00,8522.37,8522.37,8522.37,8522.37,851032576
2008/6/9,09:02:00,8530.46,8530.46,8530.46,8530.46,847000000
2008/6/9,09:03:00,8539.47,8539.47,8539.47,8539.47,929000000
2008/6/9,09:04:00,8535.95,8535.95,8535.95,8535.95,950000000
2008/6/9,09:05:00,8532.14,8532.14,8532.14,8532.14,898000000
2008/6/9,09:06:00,8526.26,8526.26,8526.26,8526.26,976000000
2008/6/9,09:07:00,8521.66,8521.66,8521.66,8521.66,764000000
2008/6/9,09:08:00,8514.93,8514.93,8514.93,8514.93,867000000
2008/6/9,09:09:00,8516.94,8516.94,8516.94,8516.94,781000000
2008/6/9,09:10:00,8520.35,8520.35,8520.35,8520.35,641000000
2008/6/9,09:11:00,8524.01,8524.01,8524.01,8524.01,803000000
2008/6/9,09:12:00,8529.03,8529.03,8529.03,8529.03,589000000
2008/6/9,09:13:00,8526.05,8526.05,8526.05,8526.05,747000000
2008/6/9,09:14:00,8532.14,8532.14,8532.14,8532.14,530000000
2008/6/9,09:15:00,8537.49,8537.49,8537.49,8537.49,423000000
2008/6/9,09:16:00,8540.83,8540.83,8540.83,8540.83,641000000
2008/6/9,09:17:00,8546.65,8546.65,8546.65,8546.65,596000000
2008/6/9,09:18:00,8550.76,8550.76,8550.76,8550.76,589000000
2008/6/9,09:19:00,8558.22,8558.22,8558.22,8558.22,543000000
2008/6/9,09:20:00,8562.62,8562.62,8562.62,8562.62,509000000
2008/6/9,09:21:00,8560.23,8560.23,8560.23,8560.23,702000000
2008/6/9,09:22:00,8561.06,8561.06,8561.06,8561.06,539000000
2008/6/9,09:23:00,8564.62,8564.62,8564.62,8564.62,559000000
2008/6/9,09:24:00,8562.45,8562.45,8562.45,8562.45,461000000
2008/6/9,09:25:00,8558.66,8558.66,8558.66,8558.66,447000000
2008/6/9,09:26:00,8554.58,8554.58,8554.58,8554.58,633000000
2008/6/9,09:27:00,8546.91,8546.91,8546.91,8546.91,491000000
2008/6/9,09:28:00,8547.53,8547.53,8547.53,8547.53,520000000
2008/6/9,09:29:00,8545.30,8545.30,8545.30,8545.30,620000000
2008/6/9,09:30:00,8542.07,8542.07,8542.07,8542.07,413000000
2008/6/9,09:31:00,8541.67,8541.67,8541.67,8541.67,538000000
2008/6/9,09:32:00,8537.89,8537.89,8537.89,8537.89,336000000
2008/6/9,09:33:00,8539.24,8539.24,8539.24,8539.24,375000000
2008/6/9,09:34:00,8538.03,8538.03,8538.03,8538.03,449000000
2008/6/9,09:35:00,8537.23,8537.23,8537.23,8537.23,389000000
2008/6/9,09:36:00,8530.33,8530.33,8530.33,8530.33,482000000
2008/6/9,09:37:00,8532.94,8532.94,8532.94,8532.94,379000000
2008/6/9,09:38:00,8536.89,8536.89,8536.89,8536.89,397000000
2008/6/9,09:39:00,8538.64,8538.64,8538.64,8538.64,374000000
2008/6/9,09:40:00,8541.67,8541.67,8541.67,8541.67,356000000
2008/6/9,09:41:00,8543.81,8543.81,8543.81,8543.81,396000000
2008/6/9,09:42:00,8548.05,8548.05,8548.05,8548.05,253000000
2008/6/9,09:43:00,8549.87,8549.87,8549.87,8549.87,335000000
2008/6/9,09:44:00,8555.48,8555.48,8555.48,8555.48,264000000
2008/6/9,09:45:00,8554.61,8554.61,8554.61,8554.61,296000000
2008/6/9,09:46:00,8558.62,8558.62,8558.62,8558.62,356000000
2008/6/9,09:47:00,8559.11,8559.11,8559.11,8559.11,288000000
2008/6/9,09:48:00,8553.26,8553.26,8553.26,8553.26,385000000
2008/6/9,09:49:00,8554.33,8554.33,8554.33,8554.33,330000000
2008/6/9,09:50:00,8551.43,8551.43,8551.43,8551.43,321000000
2008/6/9,09:51:00,8547.44,8547.44,8547.44,8547.44,377000000
2008/6/9,09:52:00,8546.96,8546.96,8546.96,8546.96,276000000
2008/6/9,09:53:00,8548.51,8548.51,8548.51,8548.51,280000000
2008/6/9,09:54:00,8551.04,8551.04,8551.04,8551.04,205000000
2008/6/9,09:55:00,8551.87,8551.87,8551.87,8551.87,220000000
2008/6/9,09:56:00,8548.63,8548.63,8548.63,8548.63,323000000
2008/6/9,09:57:00,8554.96,8554.96,8554.96,8554.96,236000000
2008/6/9,09:58:00,8552.47,8552.47,8552.47,8552.47,277000000
2008/6/9,09:59:00,8549.09,8549.09,8549.09,8549.09,303000000
2008/6/9,10:00:00,8550.12,8550.12,8550.12,8550.12,242000000
2008/6/9,10:01:00,8554.44,8554.44,8554.44,8554.44,262000000
2008/6/9,10:02:00,8554.21,8554.21,8554.21,8554.21,173000000
2008/6/9,10:03:00,8557.01,8557.01,8557.01,8557.01,290000000
2008/6/9,10:04:00,8558.96,8558.96,8558.96,8558.96,231000000
2008/6/9,10:05:00,8555.79,8555.79,8555.79,8555.79,282000000
2008/6/9,10:06:00,8561.57,8561.57,8561.57,8561.57,232000000
2008/6/9,10:07:00,8564.51,8564.51,8564.51,8564.51,165000000
2008/6/9,10:08:00,8565.05,8565.05,8565.05,8565.05,241000000
2008/6/9,10:09:00,8568.19,8568.19,8568.19,8568.19,202000000
2008/6/9,10:10:00,8565.37,8565.37,8565.37,8565.37,270000000
2008/6/9,10:11:00,8562.56,8562.56,8562.56,8562.56,335000000
2008/6/9,10:12:00,8560.22,8560.22,8560.22,8560.22,352000000
2008/6/9,10:13:00,8559.98,8559.98,8559.98,8559.98,363000000
2008/6/9,10:14:00,8561.23,8561.23,8561.23,8561.23,221000000
2008/6/9,10:15:00,8562.22,8562.22,8562.22,8562.22,181000000
2008/6/9,10:16:00,8564.63,8564.63,8564.63,8564.63,224000000
2008/6/9,10:17:00,8565.52,8565.52,8565.52,8565.52,179000000
2008/6/9,10:18:00,8562.60,8562.60,8562.60,8562.60,259000000
2008/6/9,10:19:00,8558.32,8558.32,8558.32,8558.32,283000000
2008/6/9,10:20:00,8559.29,8559.29,8559.29,8559.29,187000000
2008/6/9,10:21:00,8559.32,8559.32,8559.32,8559.32,193000000
2008/6/9,10:22:00,8558.75,8558.75,8558.75,8558.75,135000000
2008/6/9,10:23:00,8558.60,8558.60,8558.60,8558.60,211000000
2008/6/9,10:24:00,8558.66,8558.66,8558.66,8558.66,162000000
2008/6/9,10:25:00,8558.67,8558.67,8558.67,8558.67,160000000
2008/6/9,10:26:00,8559.15,8559.15,8559.15,8559.15,235000000
2008/6/9,10:27:00,8559.24,8559.24,8559.24,8559.24,128000000
2008/6/9,10:28:00,8559.79,8559.79,8559.79,8559.79,199000000
2008/6/9,10:29:00,8557.23,8557.23,8557.23,8557.23,149000000
2008/6/9,10:30:00,8553.93,8553.93,8553.93,8553.93,240000000
2008/6/9,10:31:00,8554.30,8554.30,8554.30,8554.30,275000000
2008/6/9,10:32:00,8553.56,8553.56,8553.56,8553.56,140000000
2008/6/9,10:33:00,8555.41,8555.41,8555.41,8555.41,189000000
2008/6/9,10:34:00,8554.79,8554.79,8554.79,8554.79,200000000
2008/6/9,10:35:00,8556.61,8556.61,8556.61,8556.61,172000000
2008/6/9,10:36:00,8559.19,8559.19,8559.19,8559.19,277000000
2008/6/9,10:37:00,8563.27,8563.27,8563.27,8563.27,290000000
2008/6/9,10:38:00,8565.33,8565.33,8565.33,8565.33,385000000
2008/6/9,10:39:00,8566.92,8566.92,8566.92,8566.92,226000000
2008/6/9,10:40:00,8563.87,8563.87,8563.87,8563.87,265000000
2008/6/9,10:41:00,8566.70,8566.70,8566.70,8566.70,271000000
2008/6/9,10:42:00,8567.12,8567.12,8567.12,8567.12,171000000
2008/6/9,10:43:00,8567.48,8567.48,8567.48,8567.48,206000000
2008/6/9,10:44:00,8566.46,8566.46,8566.46,8566.46,204000000
2008/6/9,10:45:00,8565.18,8565.18,8565.18,8565.18,188000000
2008/6/9,10:46:00,8564.89,8564.89,8564.89,8564.89,231000000
2008/6/9,10:47:00,8567.42,8567.42,8567.42,8567.42,168000000
2008/6/9,10:48:00,8561.71,8561.71,8561.71,8561.71,258000000
2008/6/9,10:49:00,8561.51,8561.51,8561.51,8561.51,254000000
2008/6/9,10:50:00,8559.39,8559.39,8559.39,8559.39,324000000
2008/6/9,10:51:00,8561.48,8561.48,8561.48,8561.48,186000000
2008/6/9,10:52:00,8563.10,8563.10,8563.10,8563.10,136000000
2008/6/9,10:53:00,8565.30,8565.30,8565.30,8565.30,199000000
2008/6/9,10:54:00,8567.03,8567.03,8567.03,8567.03,170000000
2008/6/9,10:55:00,8566.08,8566.08,8566.08,8566.08,216000000
2008/6/9,10:56:00,8563.50,8563.50,8563.50,8563.50,314000000
2008/6/9,10:57:00,8563.52,8563.52,8563.52,8563.52,125000000
2008/6/9,10:58:00,8562.31,8562.31,8562.31,8562.31,208000000
2008/6/9,10:59:00,8560.07,8560.07,8560.07,8560.07,157000000
2008/6/9,11:00:00,8560.96,8560.96,8560.96,8560.96,162000000
2008/6/9,11:01:00,8555.74,8555.74,8555.74,8555.74,204000000
2008/6/9,11:02:00,8559.59,8559.59,8559.59,8559.59,132000000
2008/6/9,11:03:00,8562.60,8562.60,8562.60,8562.60,198000000
2008/6/9,11:04:00,8564.02,8564.02,8564.02,8564.02,148000000
2008/6/9,11:05:00,8565.60,8565.60,8565.60,8565.60,149000000
2008/6/9,11:06:00,8569.79,8569.79,8569.79,8569.79,264000000
2008/6/9,11:07:00,8572.52,8572.52,8572.52,8572.52,206000000
2008/6/9,11:08:00,8577.17,8577.17,8577.17,8577.17,258000000
2008/6/9,11:09:00,8579.88,8579.88,8579.88,8579.88,255000000
2008/6/9,11:10:00,8579.23,8579.23,8579.23,8579.23,286000000
2008/6/9,11:11:00,8581.29,8581.29,8581.29,8581.29,289000000
2008/6/9,11:12:00,8582.90,8582.90,8582.90,8582.90,189000000
2008/6/9,11:13:00,8580.47,8580.47,8580.47,8580.47,315000000
2008/6/9,11:14:00,8581.81,8581.81,8581.81,8581.81,208000000
2008/6/9,11:15:00,8580.08,8580.08,8580.08,8580.08,263000000
2008/6/9,11:16:00,8580.72,8580.72,8580.72,8580.72,220000000
2008/6/9,11:17:00,8580.12,8580.12,8580.12,8580.12,182000000
2008/6/9,11:18:00,8579.37,8579.37,8579.37,8579.37,222000000
2008/6/9,11:19:00,8579.97,8579.97,8579.97,8579.97,138000000
2008/6/9,11:20:00,8581.91,8581.91,8581.91,8581.91,173000000
2008/6/9,11:21:00,8581.67,8581.67,8581.67,8581.67,219000000
2008/6/9,11:22:00,8582.09,8582.09,8582.09,8582.09,153000000
2008/6/9,11:23:00,8581.18,8581.18,8581.18,8581.18,212000000
2008/6/9,11:24:00,8582.23,8582.23,8582.23,8582.23,193000000
2008/6/9,11:25:00,8581.04,8581.04,8581.04,8581.04,185000000
2008/6/9,11:26:00,8580.54,8580.54,8580.54,8580.54,191000000
2008/6/9,11:27:00,8580.90,8580.90,8580.90,8580.90,212000000
2008/6/9,11:28:00,8578.86,8578.86,8578.86,8578.86,206000000
2008/6/9,11:29:00,8581.34,8581.34,8581.34,8581.34,135000000
2008/6/9,11:30:00,8580.93,8580.93,8580.93,8580.93,130000000
2008/6/9,11:31:00,8579.41,8579.41,8579.41,8579.41,178000000
2008/6/9,11:32:00,8578.83,8578.83,8578.83,8578.83,136000000
2008/6/9,11:33:00,8571.96,8571.96,8571.96,8571.96,258000000
2008/6/9,11:34:00,8572.27,8572.27,8572.27,8572.27,200000000
2008/6/9,11:35:00,8571.90,8571.90,8571.90,8571.90,205000000
2008/6/9,11:36:00,8572.97,8572.97,8572.97,8572.97,169000000
2008/6/9,11:37:00,8573.31,8573.31,8573.31,8573.31,92000000
2008/6/9,11:38:00,8573.58,8573.58,8573.58,8573.58,158000000
2008/6/9,11:39:00,8574.83,8574.83,8574.83,8574.83,99000000
2008/6/9,11:40:00,8575.24,8575.24,8575.24,8575.24,162000000
2008/6/9,11:41:00,8573.16,8573.16,8573.16,8573.16,177000000
2008/6/9,11:42:00,8571.87,8571.87,8571.87,8571.87,158000000
2008/6/9,11:43:00,8572.32,8572.32,8572.32,8572.32,222000000
2008/6/9,11:44:00,8570.71,8570.71,8570.71,8570.71,142000000
2008/6/9,11:45:00,8572.51,8572.51,8572.51,8572.51,221000000
2008/6/9,11:46:00,8572.80,8572.80,8572.80,8572.80,210000000
2008/6/9,11:47:00,8571.88,8571.88,8571.88,8571.88,175000000
2008/6/9,11:48:00,8569.05,8569.05,8569.05,8569.05,224000000
2008/6/9,11:49:00,8569.47,8569.47,8569.47,8569.47,198000000
2008/6/9,11:50:00,8569.06,8569.06,8569.06,8569.06,176000000
2008/6/9,11:51:00,8566.85,8566.85,8566.85,8566.85,181000000
2008/6/9,11:52:00,8566.97,8566.97,8566.97,8566.97,198000000
2008/6/9,11:53:00,8559.16,8559.16,8559.16,8559.16,431000000
2008/6/9,11:54:00,8557.16,8557.16,8557.16,8557.16,394000000
2008/6/9,11:55:00,8556.57,8556.57,8556.57,8556.57,424000000
2008/6/9,11:56:00,8554.20,8554.20,8554.20,8554.20,308000000
2008/6/9,11:57:00,8553.56,8553.56,8553.56,8553.56,249000000
2008/6/9,11:58:00,8553.86,8553.86,8553.86,8553.86,252000000
2008/6/9,11:59:00,8555.89,8555.89,8555.89,8555.89,173000000
2008/6/9,12:00:00,8558.77,8558.77,8558.77,8558.77,145000000
2008/6/9,12:01:00,8558.69,8558.69,8558.69,8558.69,169000000
2008/6/9,12:02:00,8560.51,8560.51,8560.51,8560.51,93000000
2008/6/9,12:03:00,8559.75,8559.75,8559.75,8559.75,214000000
2008/6/9,12:04:00,8559.45,8559.45,8559.45,8559.45,115000000
2008/6/9,12:05:00,8560.96,8560.96,8560.96,8560.96,115000000
2008/6/9,12:06:00,8562.94,8562.94,8562.94,8562.94,135000000
2008/6/9,12:07:00,8563.25,8563.25,8563.25,8563.25,85000000
2008/6/9,12:08:00,8562.95,8562.95,8562.95,8562.95,184000000
2008/6/9,12:09:00,8562.86,8562.86,8562.86,8562.86,102000000
2008/6/9,12:10:00,8564.72,8564.72,8564.72,8564.72,116000000
2008/6/9,12:11:00,8565.02,8565.02,8565.02,8565.02,149000000
2008/6/9,12:12:00,8566.46,8566.46,8566.46,8566.46,88000000
2008/6/9,12:13:00,8565.80,8565.80,8565.80,8565.80,135000000
2008/6/9,12:14:00,8568.39,8568.39,8568.39,8568.39,131000000
2008/6/9,12:15:00,8568.27,8568.27,8568.27,8568.27,136000000
2008/6/9,12:16:00,8568.00,8568.00,8568.00,8568.00,156000000
2008/6/9,12:17:00,8570.10,8570.10,8570.10,8570.10,115000000
2008/6/9,12:18:00,8568.32,8568.32,8568.32,8568.32,152000000
2008/6/9,12:19:00,8569.79,8569.79,8569.79,8569.79,96000000
2008/6/9,12:20:00,8570.88,8570.88,8570.88,8570.88,126000000
2008/6/9,12:21:00,8573.22,8573.22,8573.22,8573.22,158000000
2008/6/9,12:22:00,8573.82,8573.82,8573.82,8573.82,95000000
2008/6/9,12:23:00,8571.15,8571.15,8571.15,8571.15,191000000
2008/6/9,12:24:00,8573.03,8573.03,8573.03,8573.03,188000000
2008/6/9,12:25:00,8572.82,8572.82,8572.82,8572.82,133000000
2008/6/9,12:26:00,8573.54,8573.54,8573.54,8573.54,170000000
2008/6/9,12:27:00,8573.89,8573.89,8573.89,8573.89,129000000
2008/6/9,12:28:00,8570.95,8570.95,8570.95,8570.95,201000000
2008/6/9,12:29:00,8569.68,8569.68,8569.68,8569.68,233000000
2008/6/9,12:30:00,8568.88,8568.88,8568.88,8568.88,172000000
2008/6/9,12:31:00,8568.48,8568.48,8568.48,8568.48,165000000
2008/6/9,12:32:00,8571.14,8571.14,8571.14,8571.14,148000000
2008/6/9,12:33:00,8574.95,8574.95,8574.95,8574.95,271000000
2008/6/9,12:34:00,8575.35,8575.35,8575.35,8575.35,160000000
2008/6/9,12:35:00,8576.39,8576.39,8576.39,8576.39,203000000
2008/6/9,12:36:00,8576.68,8576.68,8576.68,8576.68,223000000
2008/6/9,12:37:00,8581.41,8581.41,8581.41,8581.41,132000000
2008/6/9,12:38:00,8582.39,8582.39,8582.39,8582.39,250000000
2008/6/9,12:39:00,8583.98,8583.98,8583.98,8583.98,145000000
2008/6/9,12:40:00,8584.91,8584.91,8584.91,8584.91,172000000
2008/6/9,12:41:00,8586.56,8586.56,8586.56,8586.56,217000000
2008/6/9,12:42:00,8586.38,8586.38,8586.38,8586.38,134000000
2008/6/9,12:43:00,8587.49,8587.49,8587.49,8587.49,313000000
2008/6/9,12:44:00,8589.15,8589.15,8589.15,8589.15,143000000
2008/6/9,12:45:00,8587.82,8587.82,8587.82,8587.82,223000000
2008/6/9,12:46:00,8589.92,8589.92,8589.92,8589.92,228000000
2008/6/9,12:47:00,8588.69,8588.69,8588.69,8588.69,161000000
2008/6/9,12:48:00,8590.46,8590.46,8590.46,8590.46,241000000
2008/6/9,12:49:00,8592.89,8592.89,8592.89,8592.89,185000000
2008/6/9,12:50:00,8591.39,8591.39,8591.39,8591.39,173000000
2008/6/9,12:51:00,8594.59,8594.59,8594.59,8594.59,253000000
2008/6/9,12:52:00,8594.58,8594.58,8594.58,8594.58,212000000
2008/6/9,12:53:00,8593.11,8593.11,8593.11,8593.11,290000000
2008/6/9,12:54:00,8586.09,8586.09,8586.09,8586.09,342000000
2008/6/9,12:55:00,8584.61,8584.61,8584.61,8584.61,333000000
2008/6/9,12:56:00,8581.17,8581.17,8581.17,8581.17,274000000
2008/6/9,12:57:00,8582.57,8582.57,8582.57,8582.57,168000000
2008/6/9,12:58:00,8581.18,8581.18,8581.18,8581.18,261000000
2008/6/9,12:59:00,8581.35,8581.35,8581.35,8581.35,213000000
2008/6/9,13:00:00,8581.70,8581.70,8581.70,8581.70,257000000
2008/6/9,13:01:00,8581.41,8581.41,8581.41,8581.41,231000000
2008/6/9,13:02:00,8582.13,8582.13,8582.13,8582.13,200000000
2008/6/9,13:03:00,8583.33,8583.33,8583.33,8583.33,208000000
2008/6/9,13:04:00,8584.02,8584.02,8584.02,8584.02,204000000
2008/6/9,13:05:00,8583.47,8583.47,8583.47,8583.47,197000000
2008/6/9,13:06:00,8585.13,8585.13,8585.13,8585.13,228000000
2008/6/9,13:07:00,8584.02,8584.02,8584.02,8584.02,230000000
2008/6/9,13:08:00,8583.38,8583.38,8583.38,8583.38,258000000
2008/6/9,13:09:00,8586.22,8586.22,8586.22,8586.22,218000000
2008/6/9,13:10:00,8586.21,8586.21,8586.21,8586.21,203000000
2008/6/9,13:11:00,8585.84,8585.84,8585.84,8585.84,305000000
2008/6/9,13:12:00,8587.22,8587.22,8587.22,8587.22,217000000
2008/6/9,13:13:00,8589.74,8589.74,8589.74,8589.74,284000000
2008/6/9,13:14:00,8588.55,8588.55,8588.55,8588.55,289000000
2008/6/9,13:15:00,8589.00,8589.00,8589.00,8589.00,270000000
2008/6/9,13:16:00,8591.29,8591.29,8591.29,8591.29,324000000
2008/6/9,13:17:00,8590.48,8590.48,8590.48,8590.48,213000000
2008/6/9,13:18:00,8592.79,8592.79,8592.79,8592.79,387000000
2008/6/9,13:19:00,8592.81,8592.81,8592.81,8592.81,345000000
2008/6/9,13:20:00,8592.90,8592.90,8592.90,8592.90,385000000
2008/6/9,13:21:00,8595.20,8595.20,8595.20,8595.20,419000000
2008/6/9,13:22:00,8596.23,8596.23,8596.23,8596.23,353000000
2008/6/9,13:23:00,8592.28,8592.28,8592.28,8592.28,509000000
2008/6/9,13:24:00,8593.98,8593.98,8593.98,8593.98,437000000
2008/6/9,13:25:00,8590.33,8590.33,8590.33,8590.33,498000000
2008/6/9,13:26:00,8590.33,8590.33,8590.33,8590.33,0
2008/6/9,13:27:00,8590.33,8590.33,8590.33,8590.33,0
2008/6/9,13:28:00,8590.33,8590.33,8590.33,8590.33,0
2008/6/9,13:29:00,8590.33,8590.33,8590.33,8590.33,0
2008/6/9,13:30:00,8587.96,8587.96,8587.96,8587.96,4007000064
2008/6/10,09:01:00,8581.99,8581.99,8581.99,8581.99,2534000128
2008/6/10,09:02:00,8564.41,8564.41,8564.41,8564.41,861000000
2008/6/10,09:03:00,8548.90,8548.90,8548.90,8548.90,1076000000
2008/6/10,09:04:00,8558.25,8558.25,8558.25,8558.25,719000000
2008/6/10,09:05:00,8555.16,8555.16,8555.16,8555.16,733000000
2008/6/10,09:06:00,8543.79,8543.79,8543.79,8543.79,1061000000
2008/6/10,09:07:00,8531.30,8531.30,8531.30,8531.30,988000000
2008/6/10,09:08:00,8529.54,8529.54,8529.54,8529.54,960000000
2008/6/10,09:09:00,8529.65,8529.65,8529.65,8529.65,634000000
2008/6/10,09:10:00,8537.07,8537.07,8537.07,8537.07,577000000
2008/6/10,09:11:00,8532.19,8532.19,8532.19,8532.19,903000000
2008/6/10,09:12:00,8542.14,8542.14,8542.14,8542.14,527000000
2008/6/10,09:13:00,8548.12,8548.12,8548.12,8548.12,602000000
2008/6/10,09:14:00,8542.13,8542.13,8542.13,8542.13,706000000
2008/6/10,09:15:00,8545.71,8545.71,8545.71,8545.71,535000000
2008/6/10,09:16:00,8542.25,8542.25,8542.25,8542.25,953000000
2008/6/10,09:17:00,8540.06,8540.06,8540.06,8540.06,399000000
2008/6/10,09:18:00,8537.01,8537.01,8537.01,8537.01,649000000
2008/6/10,09:19:00,8539.45,8539.45,8539.45,8539.45,461000000
2008/6/10,09:20:00,8547.58,8547.58,8547.58,8547.58,339000000
2008/6/10,09:21:00,8555.26,8555.26,8555.26,8555.26,518000000
2008/6/10,09:22:00,8566.88,8566.88,8566.88,8566.88,513000000
2008/6/10,09:23:00,8578.57,8578.57,8578.57,8578.57,634000000
2008/6/10,09:24:00,8588.66,8588.66,8588.66,8588.66,619000000
2008/6/10,09:25:00,8593.79,8593.79,8593.79,8593.79,534000000
2008/6/10,09:26:00,8599.49,8599.49,8599.49,8599.49,651000000
2008/6/10,09:27:00,8602.11,8602.11,8602.11,8602.11,450000000
2008/6/10,09:28:00,8600.33,8600.33,8600.33,8600.33,589000000
2008/6/10,09:29:00,8598.83,8598.83,8598.83,8598.83,496000000
2008/6/10,09:30:00,8593.57,8593.57,8593.57,8593.57,409000000
2008/6/10,09:31:00,8584.75,8584.75,8584.75,8584.75,554000000
2008/6/10,09:32:00,8584.52,8584.52,8584.52,8584.52,345000000
2008/6/10,09:33:00,8584.83,8584.83,8584.83,8584.83,436000000
2008/6/10,09:34:00,8582.13,8582.13,8582.13,8582.13,354000000
2008/6/10,09:35:00,8576.76,8576.76,8576.76,8576.76,350000000
2008/6/10,09:36:00,8572.59,8572.59,8572.59,8572.59,434000000
2008/6/10,09:37:00,8574.88,8574.88,8574.88,8574.88,244000000
2008/6/10,09:38:00,8576.64,8576.64,8576.64,8576.64,423000000
2008/6/10,09:39:00,8576.52,8576.52,8576.52,8576.52,376000000
2008/6/10,09:40:00,8573.46,8573.46,8573.46,8573.46,330000000
2008/6/10,09:41:00,8568.69,8568.69,8568.69,8568.69,551000000
2008/6/10,09:42:00,8569.84,8569.84,8569.84,8569.84,341000000
2008/6/10,09:43:00,8571.08,8571.08,8571.08,8571.08,446000000
2008/6/10,09:44:00,8570.25,8570.25,8570.25,8570.25,255000000
2008/6/10,09:45:00,8563.96,8563.96,8563.96,8563.96,261000000
2008/6/10,09:46:00,8561.25,8561.25,8561.25,8561.25,541000000
2008/6/10,09:47:00,8551.56,8551.56,8551.56,8551.56,497000000
2008/6/10,09:48:00,8543.45,8543.45,8543.45,8543.45,826000000
2008/6/10,09:49:00,8538.75,8538.75,8538.75,8538.75,466000000
2008/6/10,09:50:00,8536.01,8536.01,8536.01,8536.01,422000000
2008/6/10,09:51:00,8538.96,8538.96,8538.96,8538.96,650000000
2008/6/10,09:52:00,8540.97,8540.97,8540.97,8540.97,449000000
2008/6/10,09:53:00,8544.71,8544.71,8544.71,8544.71,539000000
2008/6/10,09:54:00,8548.62,8548.62,8548.62,8548.62,333000000
2008/6/10,09:55:00,8551.70,8551.70,8551.70,8551.70,316000000
2008/6/10,09:56:00,8552.67,8552.67,8552.67,8552.67,335000000
2008/6/10,09:57:00,8552.44,8552.44,8552.44,8552.44,253000000
2008/6/10,09:58:00,8556.45,8556.45,8556.45,8556.45,362000000
2008/6/10,09:59:00,8555.66,8555.66,8555.66,8555.66,293000000
2008/6/10,10:00:00,8555.16,8555.16,8555.16,8555.16,246000000
2008/6/10,10:01:00,8552.58,8552.58,8552.58,8552.58,410000000
2008/6/10,10:02:00,8548.20,8548.20,8548.20,8548.20,229000000
2008/6/10,10:03:00,8543.16,8543.16,8543.16,8543.16,419000000
2008/6/10,10:04:00,8537.97,8537.97,8537.97,8537.97,325000000
2008/6/10,10:05:00,8539.27,8539.27,8539.27,8539.27,314000000
2008/6/10,10:06:00,8541.03,8541.03,8541.03,8541.03,368000000
2008/6/10,10:07:00,8542.95,8542.95,8542.95,8542.95,241000000
2008/6/10,10:08:00,8543.81,8543.81,8543.81,8543.81,463000000
2008/6/10,10:09:00,8544.56,8544.56,8544.56,8544.56,881000000
2008/6/10,10:10:00,8540.32,8540.32,8540.32,8540.32,1164999936
2008/6/10,10:11:00,8538.38,8538.38,8538.38,8538.38,859000000
2008/6/10,10:12:00,8540.36,8540.36,8540.36,8540.36,713000000
2008/6/10,10:13:00,8539.96,8539.96,8539.96,8539.96,767000000
2008/6/10,10:14:00,8538.66,8538.66,8538.66,8538.66,560000000
2008/6/10,10:15:00,8539.50,8539.50,8539.50,8539.50,325000000
2008/6/10,10:16:00,8538.34,8538.34,8538.34,8538.34,319000000
2008/6/10,10:17:00,8537.91,8537.91,8537.91,8537.91,217000000
2008/6/10,10:18:00,8531.16,8531.16,8531.16,8531.16,438000000
2008/6/10,10:19:00,8527.16,8527.16,8527.16,8527.16,433000000
2008/6/10,10:20:00,8523.13,8523.13,8523.13,8523.13,444000000
2008/6/10,10:21:00,8520.12,8520.12,8520.12,8520.12,700000000
2008/6/10,10:22:00,8520.64,8520.64,8520.64,8520.64,458000000
2008/6/10,10:23:00,8514.60,8514.60,8514.60,8514.60,532000000
2008/6/10,10:24:00,8517.92,8517.92,8517.92,8517.92,659000000
2008/6/10,10:25:00,8516.02,8516.02,8516.02,8516.02,403000000
2008/6/10,10:26:00,8518.07,8518.07,8518.07,8518.07,414000000
2008/6/10,10:27:00,8520.02,8520.02,8520.02,8520.02,205000000
2008/6/10,10:28:00,8523.81,8523.81,8523.81,8523.81,284000000
2008/6/10,10:29:00,8525.06,8525.06,8525.06,8525.06,228000000
2008/6/10,10:30:00,8525.10,8525.10,8525.10,8525.10,240000000
2008/6/10,10:31:00,8519.65,8519.65,8519.65,8519.65,353000000
2008/6/10,10:32:00,8508.77,8508.77,8508.77,8508.77,615000000
2008/6/10,10:33:00,8502.50,8502.50,8502.50,8502.50,597000000
2008/6/10,10:34:00,8498.40,8498.40,8498.40,8498.40,533000000
2008/6/10,10:35:00,8493.71,8493.71,8493.71,8493.71,461000000
2008/6/10,10:36:00,8493.80,8493.80,8493.80,8493.80,645000000
2008/6/10,10:37:00,8487.74,8487.74,8487.74,8487.74,582000000
2008/6/10,10:38:00,8487.07,8487.07,8487.07,8487.07,915000000
2008/6/10,10:39:00,8477.27,8477.27,8477.27,8477.27,914000000
2008/6/10,10:40:00,8472.92,8472.92,8472.92,8472.92,814000000
2008/6/10,10:41:00,8466.24,8466.24,8466.24,8466.24,1088999936
2008/6/10,10:42:00,8463.36,8463.36,8463.36,8463.36,578000000
2008/6/10,10:43:00,8465.28,8465.28,8465.28,8465.28,538000000
2008/6/10,10:44:00,8470.23,8470.23,8470.23,8470.23,430000000
2008/6/10,10:45:00,8472.25,8472.25,8472.25,8472.25,437000000
2008/6/10,10:46:00,8474.08,8474.08,8474.08,8474.08,439000000
2008/6/10,10:47:00,8478.03,8478.03,8478.03,8478.03,304000000
2008/6/10,10:48:00,8478.56,8478.56,8478.56,8478.56,400000000
2008/6/10,10:49:00,8481.49,8481.49,8481.49,8481.49,289000000
2008/6/10,10:50:00,8481.59,8481.59,8481.59,8481.59,324000000
2008/6/10,10:51:00,8480.31,8480.31,8480.31,8480.31,359000000
2008/6/10,10:52:00,8475.32,8475.32,8475.32,8475.32,381000000
2008/6/10,10:53:00,8475.42,8475.42,8475.42,8475.42,465000000
2008/6/10,10:54:00,8478.25,8478.25,8478.25,8478.25,279000000
2008/6/10,10:55:00,8478.49,8478.49,8478.49,8478.49,273000000
2008/6/10,10:56:00,8478.41,8478.41,8478.41,8478.41,313000000
2008/6/10,10:57:00,8480.36,8480.36,8480.36,8480.36,200000000
2008/6/10,10:58:00,8481.51,8481.51,8481.51,8481.51,251000000
2008/6/10,10:59:00,8482.82,8482.82,8482.82,8482.82,199000000
2008/6/10,11:00:00,8485.97,8485.97,8485.97,8485.97,209000000
2008/6/10,11:01:00,8487.69,8487.69,8487.69,8487.69,243000000
2008/6/10,11:02:00,8482.41,8482.41,8482.41,8482.41,217000000
2008/6/10,11:03:00,8481.93,8481.93,8481.93,8481.93,316000000
2008/6/10,11:04:00,8486.76,8486.76,8486.76,8486.76,189000000
2008/6/10,11:05:00,8486.77,8486.77,8486.77,8486.77,211000000
2008/6/10,11:06:00,8487.50,8487.50,8487.50,8487.50,221000000
2008/6/10,11:07:00,8486.68,8486.68,8486.68,8486.68,163000000
2008/6/10,11:08:00,8481.20,8481.20,8481.20,8481.20,336000000
2008/6/10,11:09:00,8475.30,8475.30,8475.30,8475.30,401000000
2008/6/10,11:10:00,8468.28,8468.28,8468.28,8468.28,891000000
2008/6/10,11:11:00,8465.54,8465.54,8465.54,8465.54,489000000
2008/6/10,11:12:00,8466.91,8466.91,8466.91,8466.91,271000000
2008/6/10,11:13:00,8468.92,8468.92,8468.92,8468.92,303000000
2008/6/10,11:14:00,8469.91,8469.91,8469.91,8469.91,220000000
2008/6/10,11:15:00,8471.55,8471.55,8471.55,8471.55,192000000
2008/6/10,11:16:00,8473.38,8473.38,8473.38,8473.38,252000000
2008/6/10,11:17:00,8475.59,8475.59,8475.59,8475.59,157000000
2008/6/10,11:18:00,8473.67,8473.67,8473.67,8473.67,174000000
2008/6/10,11:19:00,8476.73,8476.73,8476.73,8476.73,153000000
2008/6/10,11:20:00,8480.16,8480.16,8480.16,8480.16,164000000
2008/6/10,11:21:00,8481.62,8481.62,8481.62,8481.62,245000000
2008/6/10,11:22:00,8481.29,8481.29,8481.29,8481.29,146000000
2008/6/10,11:23:00,8484.03,8484.03,8484.03,8484.03,374000000
2008/6/10,11:24:00,8485.76,8485.76,8485.76,8485.76,183000000
2008/6/10,11:25:00,8486.44,8486.44,8486.44,8486.44,142000000
2008/6/10,11:26:00,8489.91,8489.91,8489.91,8489.91,204000000
2008/6/10,11:27:00,8491.85,8491.85,8491.85,8491.85,177000000
2008/6/10,11:28:00,8495.39,8495.39,8495.39,8495.39,853000000
2008/6/10,11:29:00,8497.99,8497.99,8497.99,8497.99,307000000
2008/6/10,11:30:00,8497.46,8497.46,8497.46,8497.46,220000000
2008/6/10,11:31:00,8501.95,8501.95,8501.95,8501.95,674000000
2008/6/10,11:32:00,8502.39,8502.39,8502.39,8502.39,434000000
2008/6/10,11:33:00,8496.35,8496.35,8496.35,8496.35,316000000
2008/6/10,11:34:00,8496.43,8496.43,8496.43,8496.43,254000000
2008/6/10,11:35:00,8497.62,8497.62,8497.62,8497.62,203000000
2008/6/10,11:36:00,8494.67,8494.67,8494.67,8494.67,279000000
2008/6/10,11:37:00,8495.06,8495.06,8495.06,8495.06,288000000
2008/6/10,11:38:00,8491.73,8491.73,8491.73,8491.73,319000000
2008/6/10,11:39:00,8489.60,8489.60,8489.60,8489.60,170000000
2008/6/10,11:40:00,8486.09,8486.09,8486.09,8486.09,212000000
2008/6/10,11:41:00,8485.41,8485.41,8485.41,8485.41,236000000
2008/6/10,11:42:00,8484.68,8484.68,8484.68,8484.68,144000000
2008/6/10,11:43:00,8486.10,8486.10,8486.10,8486.10,200000000
2008/6/10,11:44:00,8487.26,8487.26,8487.26,8487.26,155000000
2008/6/10,11:45:00,8486.84,8486.84,8486.84,8486.84,114000000
2008/6/10,11:46:00,8487.26,8487.26,8487.26,8487.26,229000000
2008/6/10,11:47:00,8486.45,8486.45,8486.45,8486.45,123000000
2008/6/10,11:48:00,8482.86,8482.86,8482.86,8482.86,206000000
2008/6/10,11:49:00,8481.62,8481.62,8481.62,8481.62,193000000
2008/6/10,11:50:00,8480.25,8480.25,8480.25,8480.25,164000000
2008/6/10,11:51:00,8476.16,8476.16,8476.16,8476.16,302000000
2008/6/10,11:52:00,8474.26,8474.26,8474.26,8474.26,174000000
2008/6/10,11:53:00,8475.40,8475.40,8475.40,8475.40,325000000
2008/6/10,11:54:00,8474.96,8474.96,8474.96,8474.96,337000000
2008/6/10,11:55:00,8476.30,8476.30,8476.30,8476.30,267000000
2008/6/10,11:56:00,8476.01,8476.01,8476.01,8476.01,253000000
2008/6/10,11:57:00,8474.39,8474.39,8474.39,8474.39,229000000
2008/6/10,11:58:00,8472.89,8472.89,8472.89,8472.89,314000000
2008/6/10,11:59:00,8471.90,8471.90,8471.90,8471.90,218000000
2008/6/10,12:00:00,8473.64,8473.64,8473.64,8473.64,256000000
2008/6/10,12:01:00,8477.06,8477.06,8477.06,8477.06,321000000
2008/6/10,12:02:00,8481.42,8481.42,8481.42,8481.42,185000000
2008/6/10,12:03:00,8480.67,8480.67,8480.67,8480.67,243000000
2008/6/10,12:04:00,8482.44,8482.44,8482.44,8482.44,234000000
2008/6/10,12:05:00,8484.20,8484.20,8484.20,8484.20,172000000
2008/6/10,12:06:00,8486.10,8486.10,8486.10,8486.10,223000000
2008/6/10,12:07:00,8486.58,8486.58,8486.58,8486.58,143000000
2008/6/10,12:08:00,8485.31,8485.31,8485.31,8485.31,211000000
2008/6/10,12:09:00,8489.18,8489.18,8489.18,8489.18,147000000
2008/6/10,12:10:00,8487.86,8487.86,8487.86,8487.86,175000000
2008/6/10,12:11:00,8487.55,8487.55,8487.55,8487.55,187000000
2008/6/10,12:12:00,8480.68,8480.68,8480.68,8480.68,239000000
2008/6/10,12:13:00,8481.02,8481.02,8481.02,8481.02,245000000
2008/6/10,12:14:00,8478.23,8478.23,8478.23,8478.23,167000000
2008/6/10,12:15:00,8478.23,8478.23,8478.23,8478.23,146000000
2008/6/10,12:16:00,8475.46,8475.46,8475.46,8475.46,215000000
2008/6/10,12:17:00,8470.82,8470.82,8470.82,8470.82,295000000
2008/6/10,12:18:00,8472.16,8472.16,8472.16,8472.16,275000000
2008/6/10,12:19:00,8474.40,8474.40,8474.40,8474.40,194000000
2008/6/10,12:20:00,8475.74,8475.74,8475.74,8475.74,158000000
2008/6/10,12:21:00,8474.13,8474.13,8474.13,8474.13,179000000
2008/6/10,12:22:00,8477.70,8477.70,8477.70,8477.70,161000000
2008/6/10,12:23:00,8471.67,8471.67,8471.67,8471.67,223000000
2008/6/10,12:24:00,8464.26,8464.26,8464.26,8464.26,418000000
2008/6/10,12:25:00,8460.12,8460.12,8460.12,8460.12,443000000
2008/6/10,12:26:00,8460.18,8460.18,8460.18,8460.18,476000000
2008/6/10,12:27:00,8460.35,8460.35,8460.35,8460.35,272000000
2008/6/10,12:28:00,8461.76,8461.76,8461.76,8461.76,317000000
2008/6/10,12:29:00,8459.92,8459.92,8459.92,8459.92,290000000
2008/6/10,12:30:00,8457.73,8457.73,8457.73,8457.73,281000000
2008/6/10,12:31:00,8448.04,8448.04,8448.04,8448.04,560000000
2008/6/10,12:32:00,8444.59,8444.59,8444.59,8444.59,554000000
2008/6/10,12:33:00,8440.93,8440.93,8440.93,8440.93,973000000
2008/6/10,12:34:00,8437.82,8437.82,8437.82,8437.82,500000000
2008/6/10,12:35:00,8438.76,8438.76,8438.76,8438.76,405000000
2008/6/10,12:36:00,8440.98,8440.98,8440.98,8440.98,560000000
2008/6/10,12:37:00,8441.39,8441.39,8441.39,8441.39,253000000
2008/6/10,12:38:00,8444.91,8444.91,8444.91,8444.91,282000000
2008/6/10,12:39:00,8447.67,8447.67,8447.67,8447.67,217000000
2008/6/10,12:40:00,8450.52,8450.52,8450.52,8450.52,238000000
2008/6/10,12:41:00,8453.44,8453.44,8453.44,8453.44,269000000
2008/6/10,12:42:00,8450.92,8450.92,8450.92,8450.92,208000000
2008/6/10,12:43:00,8449.77,8449.77,8449.77,8449.77,247000000
2008/6/10,12:44:00,8443.42,8443.42,8443.42,8443.42,267000000
2008/6/10,12:45:00,8438.20,8438.20,8438.20,8438.20,392000000
2008/6/10,12:46:00,8434.43,8434.43,8434.43,8434.43,414000000
2008/6/10,12:47:00,8437.35,8437.35,8437.35,8437.35,265000000
2008/6/10,12:48:00,8438.84,8438.84,8438.84,8438.84,286000000
2008/6/10,12:49:00,8440.45,8440.45,8440.45,8440.45,240000000
2008/6/10,12:50:00,8443.03,8443.03,8443.03,8443.03,262000000
2008/6/10,12:51:00,8444.25,8444.25,8444.25,8444.25,299000000
2008/6/10,12:52:00,8445.23,8445.23,8445.23,8445.23,180000000
2008/6/10,12:53:00,8445.39,8445.39,8445.39,8445.39,235000000
2008/6/10,12:54:00,8449.23,8449.23,8449.23,8449.23,170000000
2008/6/10,12:55:00,8446.43,8446.43,8446.43,8446.43,206000000
2008/6/10,12:56:00,8446.38,8446.38,8446.38,8446.38,333000000
2008/6/10,12:57:00,8441.71,8441.71,8441.71,8441.71,237000000
2008/6/10,12:58:00,8438.63,8438.63,8438.63,8438.63,334000000
2008/6/10,12:59:00,8441.18,8441.18,8441.18,8441.18,215000000
2008/6/10,13:00:00,8440.18,8440.18,8440.18,8440.18,212000000
2008/6/10,13:01:00,8438.86,8438.86,8438.86,8438.86,343000000
2008/6/10,13:02:00,8433.12,8433.12,8433.12,8433.12,420000000
2008/6/10,13:03:00,8425.88,8425.88,8425.88,8425.88,664000000
2008/6/10,13:04:00,8419.85,8419.85,8419.85,8419.85,694000000
2008/6/10,13:05:00,8413.45,8413.45,8413.45,8413.45,661000000
2008/6/10,13:06:00,8411.13,8411.13,8411.13,8411.13,844000000
2008/6/10,13:07:00,8408.21,8408.21,8408.21,8408.21,616000000
2008/6/10,13:08:00,8404.80,8404.80,8404.80,8404.80,758000000
2008/6/10,13:09:00,8404.93,8404.93,8404.93,8404.93,575000000
2008/6/10,13:10:00,8397.80,8397.80,8397.80,8397.80,621000000
2008/6/10,13:11:00,8393.60,8393.60,8393.60,8393.60,841000000
2008/6/10,13:12:00,8391.40,8391.40,8391.40,8391.40,673000000
2008/6/10,13:13:00,8389.56,8389.56,8389.56,8389.56,837000000
2008/6/10,13:14:00,8389.85,8389.85,8389.85,8389.85,594000000
2008/6/10,13:15:00,8392.94,8392.94,8392.94,8392.94,510000000
2008/6/10,13:16:00,8396.08,8396.08,8396.08,8396.08,644000000
2008/6/10,13:17:00,8402.52,8402.52,8402.52,8402.52,394000000
2008/6/10,13:18:00,8406.96,8406.96,8406.96,8406.96,521000000
2008/6/10,13:19:00,8408.35,8408.35,8408.35,8408.35,536000000
2008/6/10,13:20:00,8404.04,8404.04,8404.04,8404.04,576000000
2008/6/10,13:21:00,8402.72,8402.72,8402.72,8402.72,718000000
2008/6/10,13:22:00,8398.25,8398.25,8398.25,8398.25,548000000
2008/6/10,13:23:00,8394.48,8394.48,8394.48,8394.48,763000000
2008/6/10,13:24:00,8389.53,8389.53,8389.53,8389.53,774000000
2008/6/10,13:25:00,8385.42,8385.42,8385.42,8385.42,932000000
2008/6/10,13:26:00,8385.42,8385.42,8385.42,8385.42,0
2008/6/10,13:27:00,8385.42,8385.42,8385.42,8385.42,0
2008/6/10,13:28:00,8385.42,8385.42,8385.42,8385.42,0
2008/6/10,13:29:00,8385.42,8385.42,8385.42,8385.42,0
2008/6/10,13:30:00,8370.00,8370.00,8370.00,8370.00,1867032576
2008/6/11,09:01:00,8402.31,8402.31,8402.31,8402.31,3107000064
2008/6/11,09:02:00,8407.00,8407.00,8407.00,8407.00,822000000
2008/6/11,09:03:00,8416.94,8416.94,8416.94,8416.94,875000000
2008/6/11,09:04:00,8423.42,8423.42,8423.42,8423.42,823000000
2008/6/11,09:05:00,8417.12,8417.12,8417.12,8417.12,703000000
2008/6/11,09:06:00,8410.94,8410.94,8410.94,8410.94,947000000
2008/6/11,09:07:00,8407.88,8407.88,8407.88,8407.88,701000000
2008/6/11,09:08:00,8404.75,8404.75,8404.75,8404.75,688000000
2008/6/11,09:09:00,8405.43,8405.43,8405.43,8405.43,775000000
2008/6/11,09:10:00,8404.23,8404.23,8404.23,8404.23,533000000
2008/6/11,09:11:00,8403.72,8403.72,8403.72,8403.72,696000000
2008/6/11,09:12:00,8403.89,8403.89,8403.89,8403.89,451000000
2008/6/11,09:13:00,8402.85,8402.85,8402.85,8402.85,608000000
2008/6/11,09:14:00,8401.51,8401.51,8401.51,8401.51,549000000
2008/6/11,09:15:00,8400.19,8400.19,8400.19,8400.19,410000000
2008/6/11,09:16:00,8400.87,8400.87,8400.87,8400.87,636000000
2008/6/11,09:17:00,8402.83,8402.83,8402.83,8402.83,513000000
2008/6/11,09:18:00,8402.13,8402.13,8402.13,8402.13,616000000
2008/6/11,09:19:00,8402.61,8402.61,8402.61,8402.61,500000000
2008/6/11,09:20:00,8402.51,8402.51,8402.51,8402.51,419000000
2008/6/11,09:21:00,8397.69,8397.69,8397.69,8397.69,571000000
2008/6/11,09:22:00,8391.28,8391.28,8391.28,8391.28,510000000
2008/6/11,09:23:00,8381.05,8381.05,8381.05,8381.05,821000000
2008/6/11,09:24:00,8372.58,8372.58,8372.58,8372.58,963000000
2008/6/11,09:25:00,8362.88,8362.88,8362.88,8362.88,854000000
2008/6/11,09:26:00,8352.38,8352.38,8352.38,8352.38,1223000064
2008/6/11,09:27:00,8338.65,8338.65,8338.65,8338.65,865000000
2008/6/11,09:28:00,8334.76,8334.76,8334.76,8334.76,1080000000
2008/6/11,09:29:00,8333.41,8333.41,8333.41,8333.41,920000000
2008/6/11,09:30:00,8339.96,8339.96,8339.96,8339.96,700000000
2008/6/11,09:31:00,8348.33,8348.33,8348.33,8348.33,833000000
2008/6/11,09:32:00,8358.58,8358.58,8358.58,8358.58,521000000
2008/6/11,09:33:00,8362.17,8362.17,8362.17,8362.17,528000000
2008/6/11,09:34:00,8367.88,8367.88,8367.88,8367.88,485000000
2008/6/11,09:35:00,8372.50,8372.50,8372.50,8372.50,319000000
2008/6/11,09:36:00,8374.88,8374.88,8374.88,8374.88,478000000
2008/6/11,09:37:00,8376.77,8376.77,8376.77,8376.77,325000000
2008/6/11,09:38:00,8376.45,8376.45,8376.45,8376.45,411000000
2008/6/11,09:39:00,8375.58,8375.58,8375.58,8375.58,382000000
2008/6/11,09:40:00,8374.94,8374.94,8374.94,8374.94,266000000
2008/6/11,09:41:00,8373.00,8373.00,8373.00,8373.00,402000000
2008/6/11,09:42:00,8371.63,8371.63,8371.63,8371.63,336000000
2008/6/11,09:43:00,8367.14,8367.14,8367.14,8367.14,454000000
2008/6/11,09:44:00,8368.16,8368.16,8368.16,8368.16,403000000
2008/6/11,09:45:00,8364.35,8364.35,8364.35,8364.35,509000000
2008/6/11,09:46:00,8358.39,8358.39,8358.39,8358.39,705000000
2008/6/11,09:47:00,8354.53,8354.53,8354.53,8354.53,410000000
2008/6/11,09:48:00,8350.09,8350.09,8350.09,8350.09,529000000
2008/6/11,09:49:00,8347.18,8347.18,8347.18,8347.18,563000000
2008/6/11,09:50:00,8345.56,8345.56,8345.56,8345.56,450000000
2008/6/11,09:51:00,8342.77,8342.77,8342.77,8342.77,564000000
2008/6/11,09:52:00,8343.78,8343.78,8343.78,8343.78,383000000
2008/6/11,09:53:00,8340.81,8340.81,8340.81,8340.81,401000000
2008/6/11,09:54:00,8342.94,8342.94,8342.94,8342.94,404000000
2008/6/11,09:55:00,8341.27,8341.27,8341.27,8341.27,309000000
2008/6/11,09:56:00,8340.30,8340.30,8340.30,8340.30,464000000
2008/6/11,09:57:00,8340.20,8340.20,8340.20,8340.20,279000000
2008/6/11,09:58:00,8337.05,8337.05,8337.05,8337.05,372000000
2008/6/11,09:59:00,8333.31,8333.31,8333.31,8333.31,494000000
2008/6/11,10:00:00,8327.10,8327.10,8327.10,8327.10,518000000
2008/6/11,10:01:00,8322.57,8322.57,8322.57,8322.57,754000000
2008/6/11,10:02:00,8317.29,8317.29,8317.29,8317.29,638000000
2008/6/11,10:03:00,8312.14,8312.14,8312.14,8312.14,892000000
2008/6/11,10:04:00,8310.72,8310.72,8310.72,8310.72,872000000
2008/6/11,10:05:00,8306.91,8306.91,8306.91,8306.91,676000000
2008/6/11,10:06:00,8302.68,8302.68,8302.68,8302.68,856000000
2008/6/11,10:07:00,8298.68,8298.68,8298.68,8298.68,488000000
2008/6/11,10:08:00,8298.05,8298.05,8298.05,8298.05,660000000
2008/6/11,10:09:00,8297.92,8297.92,8297.92,8297.92,630000000
2008/6/11,10:10:00,8301.32,8301.32,8301.32,8301.32,495000000
2008/6/11,10:11:00,8311.41,8311.41,8311.41,8311.41,672000000
2008/6/11,10:12:00,8316.53,8316.53,8316.53,8316.53,443000000
2008/6/11,10:13:00,8321.96,8321.96,8321.96,8321.96,710000000
2008/6/11,10:14:00,8326.01,8326.01,8326.01,8326.01,470000000
2008/6/11,10:15:00,8329.50,8329.50,8329.50,8329.50,302000000
2008/6/11,10:16:00,8329.99,8329.99,8329.99,8329.99,349000000
2008/6/11,10:17:00,8331.14,8331.14,8331.14,8331.14,223000000
2008/6/11,10:18:00,8330.74,8330.74,8330.74,8330.74,302000000
2008/6/11,10:19:00,8331.61,8331.61,8331.61,8331.61,219000000
2008/6/11,10:20:00,8332.71,8332.71,8332.71,8332.71,228000000
2008/6/11,10:21:00,8333.95,8333.95,8333.95,8333.95,281000000
2008/6/11,10:22:00,8336.82,8336.82,8336.82,8336.82,182000000
2008/6/11,10:23:00,8342.86,8342.86,8342.86,8342.86,351000000
2008/6/11,10:24:00,8350.04,8350.04,8350.04,8350.04,390000000
2008/6/11,10:25:00,8353.70,8353.70,8353.70,8353.70,390000000
2008/6/11,10:26:00,8361.27,8361.27,8361.27,8361.27,550000000
2008/6/11,10:27:00,8365.71,8365.71,8365.71,8365.71,382000000
2008/6/11,10:28:00,8371.22,8371.22,8371.22,8371.22,541000000
2008/6/11,10:29:00,8375.88,8375.88,8375.88,8375.88,516000000
2008/6/11,10:30:00,8378.91,8378.91,8378.91,8378.91,491000000
2008/6/11,10:31:00,8383.17,8383.17,8383.17,8383.17,574000000
2008/6/11,10:32:00,8382.93,8382.93,8382.93,8382.93,348000000
2008/6/11,10:33:00,8380.15,8380.15,8380.15,8380.15,467000000
2008/6/11,10:34:00,8376.65,8376.65,8376.65,8376.65,320000000
2008/6/11,10:35:00,8373.76,8373.76,8373.76,8373.76,288000000
2008/6/11,10:36:00,8372.46,8372.46,8372.46,8372.46,336000000
2008/6/11,10:37:00,8373.18,8373.18,8373.18,8373.18,253000000
2008/6/11,10:38:00,8373.22,8373.22,8373.22,8373.22,269000000
2008/6/11,10:39:00,8371.63,8371.63,8371.63,8371.63,200000000
2008/6/11,10:40:00,8372.04,8372.04,8372.04,8372.04,194000000
2008/6/11,10:41:00,8372.37,8372.37,8372.37,8372.37,232000000
2008/6/11,10:42:00,8372.71,8372.71,8372.71,8372.71,188000000
2008/6/11,10:43:00,8371.57,8371.57,8371.57,8371.57,299000000
2008/6/11,10:44:00,8372.71,8372.71,8372.71,8372.71,212000000
2008/6/11,10:45:00,8372.58,8372.58,8372.58,8372.58,208000000
2008/6/11,10:46:00,8374.12,8374.12,8374.12,8374.12,258000000
2008/6/11,10:47:00,8374.74,8374.74,8374.74,8374.74,165000000
2008/6/11,10:48:00,8376.20,8376.20,8376.20,8376.20,250000000
2008/6/11,10:49:00,8377.66,8377.66,8377.66,8377.66,235000000
2008/6/11,10:50:00,8379.82,8379.82,8379.82,8379.82,206000000
2008/6/11,10:51:00,8379.26,8379.26,8379.26,8379.26,310000000
2008/6/11,10:52:00,8383.53,8383.53,8383.53,8383.53,252000000
2008/6/11,10:53:00,8383.45,8383.45,8383.45,8383.45,354000000
2008/6/11,10:54:00,8387.55,8387.55,8387.55,8387.55,238000000
2008/6/11,10:55:00,8389.33,8389.33,8389.33,8389.33,199000000
2008/6/11,10:56:00,8391.07,8391.07,8391.07,8391.07,325000000
2008/6/11,10:57:00,8390.08,8390.08,8390.08,8390.08,322000000
2008/6/11,10:58:00,8390.52,8390.52,8390.52,8390.52,333000000
2008/6/11,10:59:00,8388.96,8388.96,8388.96,8388.96,200000000
2008/6/11,11:00:00,8389.35,8389.35,8389.35,8389.35,229000000
2008/6/11,11:01:00,8387.96,8387.96,8387.96,8387.96,261000000
2008/6/11,11:02:00,8387.90,8387.90,8387.90,8387.90,216000000
2008/6/11,11:03:00,8386.66,8386.66,8386.66,8386.66,260000000
2008/6/11,11:04:00,8386.65,8386.65,8386.65,8386.65,300000000
2008/6/11,11:05:00,8386.94,8386.94,8386.94,8386.94,198000000
2008/6/11,11:06:00,8385.76,8385.76,8385.76,8385.76,246000000
2008/6/11,11:07:00,8384.17,8384.17,8384.17,8384.17,170000000
2008/6/11,11:08:00,8385.09,8385.09,8385.09,8385.09,242000000
2008/6/11,11:09:00,8385.65,8385.65,8385.65,8385.65,148000000
2008/6/11,11:10:00,8386.45,8386.45,8386.45,8386.45,132000000
2008/6/11,11:11:00,8387.50,8387.50,8387.50,8387.50,202000000
2008/6/11,11:12:00,8389.53,8389.53,8389.53,8389.53,153000000
2008/6/11,11:13:00,8389.96,8389.96,8389.96,8389.96,281000000
2008/6/11,11:14:00,8392.26,8392.26,8392.26,8392.26,183000000
2008/6/11,11:15:00,8391.27,8391.27,8391.27,8391.27,204000000
2008/6/11,11:16:00,8394.26,8394.26,8394.26,8394.26,256000000
2008/6/11,11:17:00,8396.29,8396.29,8396.29,8396.29,218000000
2008/6/11,11:18:00,8398.03,8398.03,8398.03,8398.03,346000000
2008/6/11,11:19:00,8404.34,8404.34,8404.34,8404.34,463000000
2008/6/11,11:20:00,8408.58,8408.58,8408.58,8408.58,392000000
2008/6/11,11:21:00,8414.46,8414.46,8414.46,8414.46,604000000
2008/6/11,11:22:00,8418.04,8418.04,8418.04,8418.04,518000000
2008/6/11,11:23:00,8419.78,8419.78,8419.78,8419.78,531000000
2008/6/11,11:24:00,8421.15,8421.15,8421.15,8421.15,393000000
2008/6/11,11:25:00,8420.13,8420.13,8420.13,8420.13,331000000
2008/6/11,11:26:00,8421.22,8421.22,8421.22,8421.22,372000000
2008/6/11,11:27:00,8418.98,8418.98,8418.98,8418.98,243000000
2008/6/11,11:28:00,8416.11,8416.11,8416.11,8416.11,304000000
2008/6/11,11:29:00,8415.83,8415.83,8415.83,8415.83,246000000
2008/6/11,11:30:00,8414.73,8414.73,8414.73,8414.73,240000000
2008/6/11,11:31:00,8411.64,8411.64,8411.64,8411.64,281000000
2008/6/11,11:32:00,8410.63,8410.63,8410.63,8410.63,189000000
2008/6/11,11:33:00,8409.64,8409.64,8409.64,8409.64,229000000
2008/6/11,11:34:00,8406.69,8406.69,8406.69,8406.69,198000000
2008/6/11,11:35:00,8405.19,8405.19,8405.19,8405.19,161000000
2008/6/11,11:36:00,8405.65,8405.65,8405.65,8405.65,276000000
2008/6/11,11:37:00,8404.93,8404.93,8404.93,8404.93,174000000
2008/6/11,11:38:00,8404.59,8404.59,8404.59,8404.59,231000000
2008/6/11,11:39:00,8402.05,8402.05,8402.05,8402.05,164000000
2008/6/11,11:40:00,8404.04,8404.04,8404.04,8404.04,128000000
2008/6/11,11:41:00,8402.07,8402.07,8402.07,8402.07,181000000
2008/6/11,11:42:00,8403.42,8403.42,8403.42,8403.42,135000000
2008/6/11,11:43:00,8402.99,8402.99,8402.99,8402.99,217000000
2008/6/11,11:44:00,8400.24,8400.24,8400.24,8400.24,161000000
2008/6/11,11:45:00,8400.88,8400.88,8400.88,8400.88,181000000
2008/6/11,11:46:00,8399.75,8399.75,8399.75,8399.75,250000000
2008/6/11,11:47:00,8397.79,8397.79,8397.79,8397.79,165000000
2008/6/11,11:48:00,8396.20,8396.20,8396.20,8396.20,237000000
2008/6/11,11:49:00,8396.17,8396.17,8396.17,8396.17,169000000
2008/6/11,11:50:00,8395.19,8395.19,8395.19,8395.19,166000000
2008/6/11,11:51:00,8393.55,8393.55,8393.55,8393.55,244000000
2008/6/11,11:52:00,8395.30,8395.30,8395.30,8395.30,191000000
2008/6/11,11:53:00,8395.96,8395.96,8395.96,8395.96,212000000
2008/6/11,11:54:00,8400.39,8400.39,8400.39,8400.39,189000000
2008/6/11,11:55:00,8402.97,8402.97,8402.97,8402.97,315000000
2008/6/11,11:56:00,8406.63,8406.63,8406.63,8406.63,322000000
2008/6/11,11:57:00,8407.81,8407.81,8407.81,8407.81,199000000
2008/6/11,11:58:00,8410.75,8410.75,8410.75,8410.75,275000000
2008/6/11,11:59:00,8412.28,8412.28,8412.28,8412.28,180000000
2008/6/11,12:00:00,8412.09,8412.09,8412.09,8412.09,201000000
2008/6/11,12:01:00,8409.63,8409.63,8409.63,8409.63,274000000
2008/6/11,12:02:00,8409.23,8409.23,8409.23,8409.23,174000000
2008/6/11,12:03:00,8407.50,8407.50,8407.50,8407.50,265000000
2008/6/11,12:04:00,8405.41,8405.41,8405.41,8405.41,150000000
2008/6/11,12:05:00,8406.20,8406.20,8406.20,8406.20,140000000
2008/6/11,12:06:00,8405.14,8405.14,8405.14,8405.14,182000000
2008/6/11,12:07:00,8402.58,8402.58,8402.58,8402.58,115000000
2008/6/11,12:08:00,8404.01,8404.01,8404.01,8404.01,224000000
2008/6/11,12:09:00,8404.14,8404.14,8404.14,8404.14,170000000
2008/6/11,12:10:00,8400.87,8400.87,8400.87,8400.87,189000000
2008/6/11,12:11:00,8400.22,8400.22,8400.22,8400.22,293000000
2008/6/11,12:12:00,8397.26,8397.26,8397.26,8397.26,184000000
2008/6/11,12:13:00,8396.84,8396.84,8396.84,8396.84,282000000
2008/6/11,12:14:00,8393.26,8393.26,8393.26,8393.26,249000000
2008/6/11,12:15:00,8392.40,8392.40,8392.40,8392.40,229000000
2008/6/11,12:16:00,8387.83,8387.83,8387.83,8387.83,254000000
2008/6/11,12:17:00,8389.77,8389.77,8389.77,8389.77,245000000
2008/6/11,12:18:00,8388.20,8388.20,8388.20,8388.20,251000000
2008/6/11,12:19:00,8388.91,8388.91,8388.91,8388.91,191000000
2008/6/11,12:20:00,8387.81,8387.81,8387.81,8387.81,210000000
2008/6/11,12:21:00,8387.66,8387.66,8387.66,8387.66,278000000
2008/6/11,12:22:00,8389.93,8389.93,8389.93,8389.93,183000000
2008/6/11,12:23:00,8388.13,8388.13,8388.13,8388.13,307000000
2008/6/11,12:24:00,8388.48,8388.48,8388.48,8388.48,330000000
2008/6/11,12:25:00,8388.12,8388.12,8388.12,8388.12,334000000
2008/6/11,12:26:00,8386.45,8386.45,8386.45,8386.45,274000000
2008/6/11,12:27:00,8387.38,8387.38,8387.38,8387.38,218000000
2008/6/11,12:28:00,8385.49,8385.49,8385.49,8385.49,338000000
2008/6/11,12:29:00,8385.69,8385.69,8385.69,8385.69,193000000
2008/6/11,12:30:00,8386.44,8386.44,8386.44,8386.44,201000000
2008/6/11,12:31:00,8386.77,8386.77,8386.77,8386.77,288000000
2008/6/11,12:32:00,8385.34,8385.34,8385.34,8385.34,216000000
2008/6/11,12:33:00,8384.91,8384.91,8384.91,8384.91,282000000
2008/6/11,12:34:00,8385.92,8385.92,8385.92,8385.92,204000000
2008/6/11,12:35:00,8383.54,8383.54,8383.54,8383.54,153000000
2008/6/11,12:36:00,8383.35,8383.35,8383.35,8383.35,263000000
2008/6/11,12:37:00,8383.36,8383.36,8383.36,8383.36,227000000
2008/6/11,12:38:00,8377.51,8377.51,8377.51,8377.51,417000000
2008/6/11,12:39:00,8377.85,8377.85,8377.85,8377.85,304000000
2008/6/11,12:40:00,8376.63,8376.63,8376.63,8376.63,247000000
2008/6/11,12:41:00,8375.79,8375.79,8375.79,8375.79,368000000
2008/6/11,12:42:00,8375.32,8375.32,8375.32,8375.32,232000000
2008/6/11,12:43:00,8375.03,8375.03,8375.03,8375.03,382000000
2008/6/11,12:44:00,8373.01,8373.01,8373.01,8373.01,274000000
2008/6/11,12:45:00,8374.39,8374.39,8374.39,8374.39,222000000
2008/6/11,12:46:00,8374.48,8374.48,8374.48,8374.48,347000000
2008/6/11,12:47:00,8374.14,8374.14,8374.14,8374.14,268000000
2008/6/11,12:48:00,8373.14,8373.14,8373.14,8373.14,304000000
2008/6/11,12:49:00,8374.45,8374.45,8374.45,8374.45,251000000
2008/6/11,12:50:00,8375.23,8375.23,8375.23,8375.23,292000000
2008/6/11,12:51:00,8374.26,8374.26,8374.26,8374.26,390000000
2008/6/11,12:52:00,8375.11,8375.11,8375.11,8375.11,260000000
2008/6/11,12:53:00,8374.86,8374.86,8374.86,8374.86,313000000
2008/6/11,12:54:00,8377.68,8377.68,8377.68,8377.68,204000000
2008/6/11,12:55:00,8375.74,8375.74,8375.74,8375.74,197000000
2008/6/11,12:56:00,8377.55,8377.55,8377.55,8377.55,297000000
2008/6/11,12:57:00,8378.30,8378.30,8378.30,8378.30,193000000
2008/6/11,12:58:00,8380.46,8380.46,8380.46,8380.46,366000000
2008/6/11,12:59:00,8380.82,8380.82,8380.82,8380.82,341000000
2008/6/11,13:00:00,8381.71,8381.71,8381.71,8381.71,259000000
2008/6/11,13:01:00,8379.67,8379.67,8379.67,8379.67,259000000
2008/6/11,13:02:00,8378.20,8378.20,8378.20,8378.20,243000000
2008/6/11,13:03:00,8380.12,8380.12,8380.12,8380.12,298000000
2008/6/11,13:04:00,8377.80,8377.80,8377.80,8377.80,263000000
2008/6/11,13:05:00,8378.06,8378.06,8378.06,8378.06,236000000
2008/6/11,13:06:00,8374.98,8374.98,8374.98,8374.98,316000000
2008/6/11,13:07:00,8371.57,8371.57,8371.57,8371.57,269000000
2008/6/11,13:08:00,8367.84,8367.84,8367.84,8367.84,478000000
2008/6/11,13:09:00,8360.91,8360.91,8360.91,8360.91,551000000
2008/6/11,13:10:00,8357.63,8357.63,8357.63,8357.63,523000000
2008/6/11,13:11:00,8352.11,8352.11,8352.11,8352.11,768000000
2008/6/11,13:12:00,8348.44,8348.44,8348.44,8348.44,542000000
2008/6/11,13:13:00,8348.14,8348.14,8348.14,8348.14,803000000
2008/6/11,13:14:00,8346.92,8346.92,8346.92,8346.92,607000000
2008/6/11,13:15:00,8345.27,8345.27,8345.27,8345.27,434000000
2008/6/11,13:16:00,8347.16,8347.16,8347.16,8347.16,564000000
2008/6/11,13:17:00,8348.70,8348.70,8348.70,8348.70,349000000
2008/6/11,13:18:00,8349.66,8349.66,8349.66,8349.66,500000000
2008/6/11,13:19:00,8351.80,8351.80,8351.80,8351.80,442000000
2008/6/11,13:20:00,8352.56,8352.56,8352.56,8352.56,446000000
2008/6/11,13:21:00,8353.45,8353.45,8353.45,8353.45,567000000
2008/6/11,13:22:00,8352.56,8352.56,8352.56,8352.56,398000000
2008/6/11,13:23:00,8351.68,8351.68,8351.68,8351.68,584000000
2008/6/11,13:24:00,8351.84,8351.84,8351.84,8351.84,560000000
2008/6/11,13:25:00,8349.04,8349.04,8349.04,8349.04,523000000
2008/6/11,13:26:00,8349.04,8349.04,8349.04,8349.04,0
2008/6/11,13:27:00,8349.04,8349.04,8349.04,8349.04,0
2008/6/11,13:28:00,8349.04,8349.04,8349.04,8349.04,0
2008/6/11,13:29:00,8349.04,8349.04,8349.04,8349.04,0
2008/6/11,13:30:00,8345.59,8345.59,8345.59,8345.59,687032832
2008/6/12,09:01:00,8212.34,8212.34,8212.34,8212.34,3920000000
2008/6/12,09:02:00,8208.69,8208.69,8208.69,8208.69,881000000
2008/6/12,09:03:00,8211.15,8211.15,8211.15,8211.15,908000000
2008/6/12,09:04:00,8213.86,8213.86,8213.86,8213.86,850000000
2008/6/12,09:05:00,8216.43,8216.43,8216.43,8216.43,663000000
2008/6/12,09:06:00,8215.95,8215.95,8215.95,8215.95,952000000
2008/6/12,09:07:00,8214.89,8214.89,8214.89,8214.89,663000000
2008/6/12,09:08:00,8206.96,8206.96,8206.96,8206.96,798000000
2008/6/12,09:09:00,8195.60,8195.60,8195.60,8195.60,948000000
2008/6/12,09:10:00,8188.90,8188.90,8188.90,8188.90,779000000
2008/6/12,09:11:00,8171.64,8171.64,8171.64,8171.64,1228000000
2008/6/12,09:12:00,8163.03,8163.03,8163.03,8163.03,960000000
2008/6/12,09:13:00,8157.46,8157.46,8157.46,8157.46,1232999936
2008/6/12,09:14:00,8151.12,8151.12,8151.12,8151.12,1128999936
2008/6/12,09:15:00,8147.78,8147.78,8147.78,8147.78,840000000
2008/6/12,09:16:00,8144.58,8144.58,8144.58,8144.58,1066000000
2008/6/12,09:17:00,8146.78,8146.78,8146.78,8146.78,763000000
2008/6/12,09:18:00,8145.69,8145.69,8145.69,8145.69,887000000
2008/6/12,09:19:00,8151.14,8151.14,8151.14,8151.14,813000000
2008/6/12,09:20:00,8154.64,8154.64,8154.64,8154.64,558000000
2008/6/12,09:21:00,8163.22,8163.22,8163.22,8163.22,691000000
2008/6/12,09:22:00,8163.81,8163.81,8163.81,8163.81,442000000
2008/6/12,09:23:00,8167.09,8167.09,8167.09,8167.09,585000000
2008/6/12,09:24:00,8162.71,8162.71,8162.71,8162.71,571000000
2008/6/12,09:25:00,8154.21,8154.21,8154.21,8154.21,711000000
2008/6/12,09:26:00,8142.24,8142.24,8142.24,8142.24,903000000
2008/6/12,09:27:00,8139.28,8139.28,8139.28,8139.28,602000000
2008/6/12,09:28:00,8141.49,8141.49,8141.49,8141.49,610000000
2008/6/12,09:29:00,8142.31,8142.31,8142.31,8142.31,633000000
2008/6/12,09:30:00,8143.55,8143.55,8143.55,8143.55,433000000
2008/6/12,09:31:00,8143.46,8143.46,8143.46,8143.46,641000000
2008/6/12,09:32:00,8144.01,8144.01,8144.01,8144.01,371000000
2008/6/12,09:33:00,8145.04,8145.04,8145.04,8145.04,504000000
2008/6/12,09:34:00,8149.68,8149.68,8149.68,8149.68,475000000
2008/6/12,09:35:00,8154.46,8154.46,8154.46,8154.46,389000000
2008/6/12,09:36:00,8158.97,8158.97,8158.97,8158.97,523000000
2008/6/12,09:37:00,8160.85,8160.85,8160.85,8160.85,370000000
2008/6/12,09:38:00,8164.87,8164.87,8164.87,8164.87,548000000
2008/6/12,09:39:00,8167.25,8167.25,8167.25,8167.25,462000000
2008/6/12,09:40:00,8166.93,8166.93,8166.93,8166.93,334000000
2008/6/12,09:41:00,8168.04,8168.04,8168.04,8168.04,469000000
2008/6/12,09:42:00,8170.65,8170.65,8170.65,8170.65,357000000
2008/6/12,09:43:00,8171.88,8171.88,8171.88,8171.88,383000000
2008/6/12,09:44:00,8169.74,8169.74,8169.74,8169.74,503000000
2008/6/12,09:45:00,8164.84,8164.84,8164.84,8164.84,400000000
2008/6/12,09:46:00,8157.56,8157.56,8157.56,8157.56,719000000
2008/6/12,09:47:00,8154.26,8154.26,8154.26,8154.26,388000000
2008/6/12,09:48:00,8153.30,8153.30,8153.30,8153.30,574000000
2008/6/12,09:49:00,8149.58,8149.58,8149.58,8149.58,486000000
2008/6/12,09:50:00,8149.10,8149.10,8149.10,8149.10,355000000
2008/6/12,09:51:00,8151.94,8151.94,8151.94,8151.94,425000000
2008/6/12,09:52:00,8153.84,8153.84,8153.84,8153.84,237000000
2008/6/12,09:53:00,8153.61,8153.61,8153.61,8153.61,373000000
2008/6/12,09:54:00,8153.66,8153.66,8153.66,8153.66,284000000
2008/6/12,09:55:00,8150.32,8150.32,8150.32,8150.32,315000000
2008/6/12,09:56:00,8142.02,8142.02,8142.02,8142.02,648000000
2008/6/12,09:57:00,8134.55,8134.55,8134.55,8134.55,629000000
2008/6/12,09:58:00,8131.07,8131.07,8131.07,8131.07,752000000
2008/6/12,09:59:00,8130.46,8130.46,8130.46,8130.46,560000000
2008/6/12,10:00:00,8129.79,8129.79,8129.79,8129.79,534000000
2008/6/12,10:01:00,8126.71,8126.71,8126.71,8126.71,798000000
2008/6/12,10:02:00,8126.09,8126.09,8126.09,8126.09,502000000
2008/6/12,10:03:00,8123.24,8123.24,8123.24,8123.24,590000000
2008/6/12,10:04:00,8112.24,8112.24,8112.24,8112.24,1008000000
2008/6/12,10:05:00,8109.89,8109.89,8109.89,8109.89,685000000
2008/6/12,10:06:00,8107.47,8107.47,8107.47,8107.47,813000000
2008/6/12,10:07:00,8108.03,8108.03,8108.03,8108.03,568000000
2008/6/12,10:08:00,8111.17,8111.17,8111.17,8111.17,655000000
2008/6/12,10:09:00,8112.19,8112.19,8112.19,8112.19,458000000
2008/6/12,10:10:00,8115.58,8115.58,8115.58,8115.58,356000000
2008/6/12,10:11:00,8119.16,8119.16,8119.16,8119.16,421000000
2008/6/12,10:12:00,8120.28,8120.28,8120.28,8120.28,297000000
2008/6/12,10:13:00,8120.41,8120.41,8120.41,8120.41,327000000
2008/6/12,10:14:00,8124.48,8124.48,8124.48,8124.48,288000000
2008/6/12,10:15:00,8125.64,8125.64,8125.64,8125.64,246000000
2008/6/12,10:16:00,8124.48,8124.48,8124.48,8124.48,347000000
2008/6/12,10:17:00,8126.43,8126.43,8126.43,8126.43,266000000
2008/6/12,10:18:00,8126.81,8126.81,8126.81,8126.81,296000000
2008/6/12,10:19:00,8127.49,8127.49,8127.49,8127.49,274000000
2008/6/12,10:20:00,8128.25,8128.25,8128.25,8128.25,236000000
2008/6/12,10:21:00,8130.51,8130.51,8130.51,8130.51,344000000
2008/6/12,10:22:00,8129.93,8129.93,8129.93,8129.93,305000000
2008/6/12,10:23:00,8128.58,8128.58,8128.58,8128.58,392000000
2008/6/12,10:24:00,8126.10,8126.10,8126.10,8126.10,342000000
2008/6/12,10:25:00,8119.30,8119.30,8119.30,8119.30,397000000
2008/6/12,10:26:00,8120.08,8120.08,8120.08,8120.08,430000000
2008/6/12,10:27:00,8122.62,8122.62,8122.62,8122.62,209000000
2008/6/12,10:28:00,8126.66,8126.66,8126.66,8126.66,371000000
2008/6/12,10:29:00,8132.00,8132.00,8132.00,8132.00,352000000
2008/6/12,10:30:00,8135.20,8135.20,8135.20,8135.20,324000000
2008/6/12,10:31:00,8139.74,8139.74,8139.74,8139.74,400000000
2008/6/12,10:32:00,8144.83,8144.83,8144.83,8144.83,246000000
2008/6/12,10:33:00,8148.36,8148.36,8148.36,8148.36,370000000
2008/6/12,10:34:00,8150.79,8150.79,8150.79,8150.79,283000000
2008/6/12,10:35:00,8150.35,8150.35,8150.35,8150.35,307000000
2008/6/12,10:36:00,8153.67,8153.67,8153.67,8153.67,371000000
2008/6/12,10:37:00,8152.15,8152.15,8152.15,8152.15,243000000
2008/6/12,10:38:00,8149.58,8149.58,8149.58,8149.58,368000000
2008/6/12,10:39:00,8150.92,8150.92,8150.92,8150.92,251000000
2008/6/12,10:40:00,8151.44,8151.44,8151.44,8151.44,194000000
2008/6/12,10:41:00,8155.18,8155.18,8155.18,8155.18,254000000
2008/6/12,10:42:00,8154.24,8154.24,8154.24,8154.24,195000000
2008/6/12,10:43:00,8154.45,8154.45,8154.45,8154.45,247000000
2008/6/12,10:44:00,8151.54,8151.54,8151.54,8151.54,273000000
2008/6/12,10:45:00,8150.98,8150.98,8150.98,8150.98,221000000
2008/6/12,10:46:00,8152.09,8152.09,8152.09,8152.09,360000000
2008/6/12,10:47:00,8152.01,8152.01,8152.01,8152.01,221000000
2008/6/12,10:48:00,8158.33,8158.33,8158.33,8158.33,354000000
2008/6/12,10:49:00,8163.85,8163.85,8163.85,8163.85,312000000
2008/6/12,10:50:00,8165.28,8165.28,8165.28,8165.28,418000000
2008/6/12,10:51:00,8168.49,8168.49,8168.49,8168.49,475000000
2008/6/12,10:52:00,8165.63,8165.63,8165.63,8165.63,389000000
2008/6/12,10:53:00,8162.17,8162.17,8162.17,8162.17,601000000
2008/6/12,10:54:00,8163.89,8163.89,8163.89,8163.89,349000000
2008/6/12,10:55:00,8163.96,8163.96,8163.96,8163.96,266000000
2008/6/12,10:56:00,8165.70,8165.70,8165.70,8165.70,355000000
2008/6/12,10:57:00,8164.38,8164.38,8164.38,8164.38,218000000
2008/6/12,10:58:00,8165.97,8165.97,8165.97,8165.97,313000000
2008/6/12,10:59:00,8167.05,8167.05,8167.05,8167.05,192000000
2008/6/12,11:00:00,8166.03,8166.03,8166.03,8166.03,231000000
2008/6/12,11:01:00,8168.13,8168.13,8168.13,8168.13,392000000
2008/6/12,11:02:00,8165.97,8165.97,8165.97,8165.97,217000000
2008/6/12,11:03:00,8164.24,8164.24,8164.24,8164.24,350000000
2008/6/12,11:04:00,8160.00,8160.00,8160.00,8160.00,458000000
2008/6/12,11:05:00,8159.12,8159.12,8159.12,8159.12,288000000
2008/6/12,11:06:00,8157.28,8157.28,8157.28,8157.28,413000000
2008/6/12,11:07:00,8155.50,8155.50,8155.50,8155.50,237000000
2008/6/12,11:08:00,8151.70,8151.70,8151.70,8151.70,352000000
2008/6/12,11:09:00,8146.12,8146.12,8146.12,8146.12,424000000
2008/6/12,11:10:00,8142.90,8142.90,8142.90,8142.90,386000000
2008/6/12,11:11:00,8142.90,8142.90,8142.90,8142.90,426000000
2008/6/12,11:12:00,8140.86,8140.86,8140.86,8140.86,247000000
2008/6/12,11:13:00,8141.61,8141.61,8141.61,8141.61,382000000
2008/6/12,11:14:00,8143.05,8143.05,8143.05,8143.05,233000000
2008/6/12,11:15:00,8144.31,8144.31,8144.31,8144.31,181000000
2008/6/12,11:16:00,8144.93,8144.93,8144.93,8144.93,309000000
2008/6/12,11:17:00,8142.73,8142.73,8142.73,8142.73,191000000
2008/6/12,11:18:00,8144.35,8144.35,8144.35,8144.35,276000000
2008/6/12,11:19:00,8145.88,8145.88,8145.88,8145.88,203000000
2008/6/12,11:20:00,8142.81,8142.81,8142.81,8142.81,226000000
2008/6/12,11:21:00,8139.31,8139.31,8139.31,8139.31,428000000
2008/6/12,11:22:00,8139.60,8139.60,8139.60,8139.60,203000000
2008/6/12,11:23:00,8139.50,8139.50,8139.50,8139.50,239000000
2008/6/12,11:24:00,8139.88,8139.88,8139.88,8139.88,262000000
2008/6/12,11:25:00,8141.80,8141.80,8141.80,8141.80,226000000
2008/6/12,11:26:00,8146.56,8146.56,8146.56,8146.56,341000000
2008/6/12,11:27:00,8146.99,8146.99,8146.99,8146.99,215000000
2008/6/12,11:28:00,8146.89,8146.89,8146.89,8146.89,309000000
2008/6/12,11:29:00,8149.88,8149.88,8149.88,8149.88,201000000
2008/6/12,11:30:00,8150.35,8150.35,8150.35,8150.35,175000000
2008/6/12,11:31:00,8143.52,8143.52,8143.52,8143.52,325000000
2008/6/12,11:32:00,8146.20,8146.20,8146.20,8146.20,202000000
2008/6/12,11:33:00,8147.04,8147.04,8147.04,8147.04,221000000
2008/6/12,11:34:00,8147.77,8147.77,8147.77,8147.77,181000000
2008/6/12,11:35:00,8147.43,8147.43,8147.43,8147.43,216000000
2008/6/12,11:36:00,8149.32,8149.32,8149.32,8149.32,309000000
2008/6/12,11:37:00,8148.50,8148.50,8148.50,8148.50,183000000
2008/6/12,11:38:00,8149.41,8149.41,8149.41,8149.41,243000000
2008/6/12,11:39:00,8149.50,8149.50,8149.50,8149.50,183000000
2008/6/12,11:40:00,8148.86,8148.86,8148.86,8148.86,196000000
2008/6/12,11:41:00,8150.89,8150.89,8150.89,8150.89,285000000
2008/6/12,11:42:00,8148.37,8148.37,8148.37,8148.37,199000000
2008/6/12,11:43:00,8147.68,8147.68,8147.68,8147.68,309000000
2008/6/12,11:44:00,8146.27,8146.27,8146.27,8146.27,213000000
2008/6/12,11:45:00,8147.29,8147.29,8147.29,8147.29,262000000
2008/6/12,11:46:00,8147.04,8147.04,8147.04,8147.04,387000000
2008/6/12,11:47:00,8143.96,8143.96,8143.96,8143.96,277000000
2008/6/12,11:48:00,8141.28,8141.28,8141.28,8141.28,394000000
2008/6/12,11:49:00,8138.24,8138.24,8138.24,8138.24,417000000
2008/6/12,11:50:00,8137.18,8137.18,8137.18,8137.18,395000000
2008/6/12,11:51:00,8134.09,8134.09,8134.09,8134.09,547000000
2008/6/12,11:52:00,8130.97,8130.97,8130.97,8130.97,364000000
2008/6/12,11:53:00,8127.40,8127.40,8127.40,8127.40,484000000
2008/6/12,11:54:00,8124.92,8124.92,8124.92,8124.92,481000000
2008/6/12,11:55:00,8122.46,8122.46,8122.46,8122.46,376000000
2008/6/12,11:56:00,8122.30,8122.30,8122.30,8122.30,517000000
2008/6/12,11:57:00,8122.09,8122.09,8122.09,8122.09,367000000
2008/6/12,11:58:00,8121.78,8121.78,8121.78,8121.78,415000000
2008/6/12,11:59:00,8120.70,8120.70,8120.70,8120.70,364000000
2008/6/12,12:00:00,8120.31,8120.31,8120.31,8120.31,263000000
2008/6/12,12:01:00,8122.58,8122.58,8122.58,8122.58,459000000
2008/6/12,12:02:00,8123.51,8123.51,8123.51,8123.51,294000000
2008/6/12,12:03:00,8122.29,8122.29,8122.29,8122.29,331000000
2008/6/12,12:04:00,8122.47,8122.47,8122.47,8122.47,242000000
2008/6/12,12:05:00,8121.21,8121.21,8121.21,8121.21,289000000
2008/6/12,12:06:00,8120.77,8120.77,8120.77,8120.77,411000000
2008/6/12,12:07:00,8118.10,8118.10,8118.10,8118.10,394000000
2008/6/12,12:08:00,8115.74,8115.74,8115.74,8115.74,444000000
2008/6/12,12:09:00,8112.41,8112.41,8112.41,8112.41,359000000
2008/6/12,12:10:00,8110.69,8110.69,8110.69,8110.69,372000000
2008/6/12,12:11:00,8109.54,8109.54,8109.54,8109.54,662000000
2008/6/12,12:12:00,8104.16,8104.16,8104.16,8104.16,527000000
2008/6/12,12:13:00,8100.30,8100.30,8100.30,8100.30,781000000
2008/6/12,12:14:00,8097.68,8097.68,8097.68,8097.68,691000000
2008/6/12,12:15:00,8091.25,8091.25,8091.25,8091.25,646000000
2008/6/12,12:16:00,8087.08,8087.08,8087.08,8087.08,905000000
2008/6/12,12:17:00,8086.51,8086.51,8086.51,8086.51,559000000
2008/6/12,12:18:00,8088.23,8088.23,8088.23,8088.23,585000000
2008/6/12,12:19:00,8088.67,8088.67,8088.67,8088.67,463000000
2008/6/12,12:20:00,8090.00,8090.00,8090.00,8090.00,350000000
2008/6/12,12:21:00,8091.98,8091.98,8091.98,8091.98,470000000
2008/6/12,12:22:00,8090.27,8090.27,8090.27,8090.27,336000000
2008/6/12,12:23:00,8092.42,8092.42,8092.42,8092.42,394000000
2008/6/12,12:24:00,8093.57,8093.57,8093.57,8093.57,288000000
2008/6/12,12:25:00,8095.83,8095.83,8095.83,8095.83,290000000
2008/6/12,12:26:00,8095.84,8095.84,8095.84,8095.84,383000000
2008/6/12,12:27:00,8098.38,8098.38,8098.38,8098.38,272000000
2008/6/12,12:28:00,8096.03,8096.03,8096.03,8096.03,403000000
2008/6/12,12:29:00,8098.35,8098.35,8098.35,8098.35,300000000
2008/6/12,12:30:00,8100.04,8100.04,8100.04,8100.04,288000000
2008/6/12,12:31:00,8103.57,8103.57,8103.57,8103.57,431000000
2008/6/12,12:32:00,8105.33,8105.33,8105.33,8105.33,287000000
2008/6/12,12:33:00,8106.72,8106.72,8106.72,8106.72,410000000
2008/6/12,12:34:00,8108.16,8108.16,8108.16,8108.16,286000000
2008/6/12,12:35:00,8109.13,8109.13,8109.13,8109.13,261000000
2008/6/12,12:36:00,8111.30,8111.30,8111.30,8111.30,335000000
2008/6/12,12:37:00,8112.96,8112.96,8112.96,8112.96,213000000
2008/6/12,12:38:00,8111.72,8111.72,8111.72,8111.72,283000000
2008/6/12,12:39:00,8112.12,8112.12,8112.12,8112.12,232000000
2008/6/12,12:40:00,8111.49,8111.49,8111.49,8111.49,240000000
2008/6/12,12:41:00,8111.01,8111.01,8111.01,8111.01,257000000
2008/6/12,12:42:00,8107.47,8107.47,8107.47,8107.47,193000000
2008/6/12,12:43:00,8105.11,8105.11,8105.11,8105.11,342000000
2008/6/12,12:44:00,8106.44,8106.44,8106.44,8106.44,258000000
2008/6/12,12:45:00,8106.29,8106.29,8106.29,8106.29,267000000
2008/6/12,12:46:00,8107.72,8107.72,8107.72,8107.72,354000000
2008/6/12,12:47:00,8106.50,8106.50,8106.50,8106.50,220000000
2008/6/12,12:48:00,8105.84,8105.84,8105.84,8105.84,301000000
2008/6/12,12:49:00,8105.63,8105.63,8105.63,8105.63,240000000
2008/6/12,12:50:00,8103.97,8103.97,8103.97,8103.97,253000000
2008/6/12,12:51:00,8098.17,8098.17,8098.17,8098.17,409000000
2008/6/12,12:52:00,8096.99,8096.99,8096.99,8096.99,319000000
2008/6/12,12:53:00,8091.37,8091.37,8091.37,8091.37,569000000
2008/6/12,12:54:00,8088.23,8088.23,8088.23,8088.23,509000000
2008/6/12,12:55:00,8086.79,8086.79,8086.79,8086.79,429000000
2008/6/12,12:56:00,8080.76,8080.76,8080.76,8080.76,720000000
2008/6/12,12:57:00,8076.59,8076.59,8076.59,8076.59,664000000
2008/6/12,12:58:00,8074.12,8074.12,8074.12,8074.12,768000000
2008/6/12,12:59:00,8072.89,8072.89,8072.89,8072.89,559000000
2008/6/12,13:00:00,8070.07,8070.07,8070.07,8070.07,570000000
2008/6/12,13:01:00,8063.84,8063.84,8063.84,8063.84,991000000
2008/6/12,13:02:00,8057.95,8057.95,8057.95,8057.95,819000000
2008/6/12,13:03:00,8055.14,8055.14,8055.14,8055.14,761000000
2008/6/12,13:04:00,8053.07,8053.07,8053.07,8053.07,692000000
2008/6/12,13:05:00,8054.67,8054.67,8054.67,8054.67,606000000
2008/6/12,13:06:00,8057.97,8057.97,8057.97,8057.97,586000000
2008/6/12,13:07:00,8061.99,8061.99,8061.99,8061.99,442000000
2008/6/12,13:08:00,8069.59,8069.59,8069.59,8069.59,440000000
2008/6/12,13:09:00,8074.14,8074.14,8074.14,8074.14,340000000
2008/6/12,13:10:00,8080.48,8080.48,8080.48,8080.48,317000000
2008/6/12,13:11:00,8082.52,8082.52,8082.52,8082.52,501000000
2008/6/12,13:12:00,8080.53,8080.53,8080.53,8080.53,367000000
2008/6/12,13:13:00,8080.94,8080.94,8080.94,8080.94,573000000
2008/6/12,13:14:00,8083.13,8083.13,8083.13,8083.13,443000000
2008/6/12,13:15:00,8081.53,8081.53,8081.53,8081.53,386000000
2008/6/12,13:16:00,8083.90,8083.90,8083.90,8083.90,482000000
2008/6/12,13:17:00,8083.14,8083.14,8083.14,8083.14,316000000
2008/6/12,13:18:00,8080.52,8080.52,8080.52,8080.52,556000000
2008/6/12,13:19:00,8078.57,8078.57,8078.57,8078.57,550000000
2008/6/12,13:20:00,8077.04,8077.04,8077.04,8077.04,589000000
2008/6/12,13:21:00,8063.96,8063.96,8063.96,8063.96,1025000000
2008/6/12,13:22:00,8061.39,8061.39,8061.39,8061.39,780000000
2008/6/12,13:23:00,8062.49,8062.49,8062.49,8062.49,751000000
2008/6/12,13:24:00,8065.63,8065.63,8065.63,8065.63,636000000
2008/6/12,13:25:00,8067.22,8067.22,8067.22,8067.22,536000000
2008/6/12,13:26:00,8067.22,8067.22,8067.22,8067.22,0
2008/6/12,13:27:00,8067.22,8067.22,8067.22,8067.22,0
2008/6/12,13:28:00,8067.22,8067.22,8067.22,8067.22,0
2008/6/12,13:29:00,8067.22,8067.22,8067.22,8067.22,0
2008/6/12,13:30:00,8062.31,8062.31,8062.31,8062.31,183032832
2008/6/13,09:01:00,8119.49,8119.49,8119.49,8119.49,3083000064
2008/6/13,09:02:00,8108.36,8108.36,8108.36,8108.36,933000000
2008/6/13,09:03:00,8108.95,8108.95,8108.95,8108.95,1006000000
2008/6/13,09:04:00,8109.52,8109.52,8109.52,8109.52,856000000
2008/6/13,09:05:00,8117.09,8117.09,8117.09,8117.09,555000000
2008/6/13,09:06:00,8126.45,8126.45,8126.45,8126.45,790000000
2008/6/13,09:07:00,8141.25,8141.25,8141.25,8141.25,645000000
2008/6/13,09:08:00,8144.74,8144.74,8144.74,8144.74,866000000
2008/6/13,09:09:00,8135.62,8135.62,8135.62,8135.62,1140999936
2008/6/13,09:10:00,8133.24,8133.24,8133.24,8133.24,730000000
2008/6/13,09:11:00,8133.58,8133.58,8133.58,8133.58,777000000
2008/6/13,09:12:00,8135.02,8135.02,8135.02,8135.02,441000000
2008/6/13,09:13:00,8130.70,8130.70,8130.70,8130.70,621000000
2008/6/13,09:14:00,8126.90,8126.90,8126.90,8126.90,643000000
2008/6/13,09:15:00,8121.41,8121.41,8121.41,8121.41,563000000
2008/6/13,09:16:00,8120.03,8120.03,8120.03,8120.03,657000000
2008/6/13,09:17:00,8115.32,8115.32,8115.32,8115.32,552000000
2008/6/13,09:18:00,8104.76,8104.76,8104.76,8104.76,731000000
2008/6/13,09:19:00,8103.74,8103.74,8103.74,8103.74,574000000
2008/6/13,09:20:00,8105.03,8105.03,8105.03,8105.03,516000000
2008/6/13,09:21:00,8101.97,8101.97,8101.97,8101.97,568000000
2008/6/13,09:22:00,8092.07,8092.07,8092.07,8092.07,582000000
2008/6/13,09:23:00,8088.08,8088.08,8088.08,8088.08,549000000
2008/6/13,09:24:00,8085.65,8085.65,8085.65,8085.65,661000000
2008/6/13,09:25:00,8085.66,8085.66,8085.66,8085.66,466000000
2008/6/13,09:26:00,8088.28,8088.28,8088.28,8088.28,531000000
2008/6/13,09:27:00,8090.97,8090.97,8090.97,8090.97,380000000
2008/6/13,09:28:00,8091.84,8091.84,8091.84,8091.84,415000000
2008/6/13,09:29:00,8094.46,8094.46,8094.46,8094.46,353000000
2008/6/13,09:30:00,8097.08,8097.08,8097.08,8097.08,349000000
2008/6/13,09:31:00,8101.30,8101.30,8101.30,8101.30,523000000
2008/6/13,09:32:00,8105.02,8105.02,8105.02,8105.02,336000000
2008/6/13,09:33:00,8107.87,8107.87,8107.87,8107.87,432000000
2008/6/13,09:34:00,8109.02,8109.02,8109.02,8109.02,369000000
2008/6/13,09:35:00,8110.80,8110.80,8110.80,8110.80,279000000
2008/6/13,09:36:00,8112.06,8112.06,8112.06,8112.06,447000000
2008/6/13,09:37:00,8111.06,8111.06,8111.06,8111.06,377000000
2008/6/13,09:38:00,8099.71,8099.71,8099.71,8099.71,625000000
2008/6/13,09:39:00,8097.90,8097.90,8097.90,8097.90,417000000
2008/6/13,09:40:00,8096.67,8096.67,8096.67,8096.67,289000000
2008/6/13,09:41:00,8090.62,8090.62,8090.62,8090.62,537000000
2008/6/13,09:42:00,8088.90,8088.90,8088.90,8088.90,341000000
2008/6/13,09:43:00,8082.66,8082.66,8082.66,8082.66,435000000
2008/6/13,09:44:00,8079.52,8079.52,8079.52,8079.52,486000000
2008/6/13,09:45:00,8081.88,8081.88,8081.88,8081.88,318000000
2008/6/13,09:46:00,8081.12,8081.12,8081.12,8081.12,453000000
2008/6/13,09:47:00,8082.08,8082.08,8082.08,8082.08,322000000
2008/6/13,09:48:00,8084.60,8084.60,8084.60,8084.60,378000000
2008/6/13,09:49:00,8086.21,8086.21,8086.21,8086.21,331000000
2008/6/13,09:50:00,8087.81,8087.81,8087.81,8087.81,299000000
2008/6/13,09:51:00,8089.01,8089.01,8089.01,8089.01,369000000
2008/6/13,09:52:00,8090.70,8090.70,8090.70,8090.70,293000000
2008/6/13,09:53:00,8089.75,8089.75,8089.75,8089.75,373000000
2008/6/13,09:54:00,8093.90,8093.90,8093.90,8093.90,266000000
2008/6/13,09:55:00,8092.50,8092.50,8092.50,8092.50,214000000
2008/6/13,09:56:00,8093.36,8093.36,8093.36,8093.36,301000000
2008/6/13,09:57:00,8094.02,8094.02,8094.02,8094.02,170000000
2008/6/13,09:58:00,8093.47,8093.47,8093.47,8093.47,263000000
2008/6/13,09:59:00,8096.63,8096.63,8096.63,8096.63,252000000
2008/6/13,10:00:00,8099.02,8099.02,8099.02,8099.02,252000000
2008/6/13,10:01:00,8100.07,8100.07,8100.07,8100.07,373000000
2008/6/13,10:02:00,8099.92,8099.92,8099.92,8099.92,240000000
2008/6/13,10:03:00,8102.57,8102.57,8102.57,8102.57,404000000
2008/6/13,10:04:00,8106.00,8106.00,8106.00,8106.00,320000000
2008/6/13,10:05:00,8105.86,8105.86,8105.86,8105.86,280000000
2008/6/13,10:06:00,8106.96,8106.96,8106.96,8106.96,342000000
2008/6/13,10:07:00,8106.67,8106.67,8106.67,8106.67,268000000
2008/6/13,10:08:00,8104.19,8104.19,8104.19,8104.19,385000000
2008/6/13,10:09:00,8103.36,8103.36,8103.36,8103.36,314000000
2008/6/13,10:10:00,8102.95,8102.95,8102.95,8102.95,247000000
2008/6/13,10:11:00,8103.16,8103.16,8103.16,8103.16,384000000
2008/6/13,10:12:00,8102.95,8102.95,8102.95,8102.95,242000000
2008/6/13,10:13:00,8102.93,8102.93,8102.93,8102.93,320000000
2008/6/13,10:14:00,8104.30,8104.30,8104.30,8104.30,271000000
2008/6/13,10:15:00,8102.47,8102.47,8102.47,8102.47,229000000
2008/6/13,10:16:00,8104.62,8104.62,8104.62,8104.62,302000000
2008/6/13,10:17:00,8106.95,8106.95,8106.95,8106.95,211000000
2008/6/13,10:18:00,8103.00,8103.00,8103.00,8103.00,306000000
2008/6/13,10:19:00,8093.26,8093.26,8093.26,8093.26,443000000
2008/6/13,10:20:00,8090.86,8090.86,8090.86,8090.86,403000000
2008/6/13,10:21:00,8092.50,8092.50,8092.50,8092.50,415000000
2008/6/13,10:22:00,8092.40,8092.40,8092.40,8092.40,287000000
2008/6/13,10:23:00,8090.96,8090.96,8090.96,8090.96,337000000
2008/6/13,10:24:00,8091.78,8091.78,8091.78,8091.78,234000000
2008/6/13,10:25:00,8091.71,8091.71,8091.71,8091.71,247000000
2008/6/13,10:26:00,8092.52,8092.52,8092.52,8092.52,302000000
2008/6/13,10:27:00,8092.06,8092.06,8092.06,8092.06,251000000
2008/6/13,10:28:00,8094.15,8094.15,8094.15,8094.15,315000000
2008/6/13,10:29:00,8095.75,8095.75,8095.75,8095.75,293000000
2008/6/13,10:30:00,8095.43,8095.43,8095.43,8095.43,216000000
2008/6/13,10:31:00,8095.86,8095.86,8095.86,8095.86,244000000
2008/6/13,10:32:00,8099.60,8099.60,8099.60,8099.60,205000000
2008/6/13,10:33:00,8099.42,8099.42,8099.42,8099.42,278000000
2008/6/13,10:34:00,8098.59,8098.59,8098.59,8098.59,212000000
2008/6/13,10:35:00,8095.65,8095.65,8095.65,8095.65,276000000
2008/6/13,10:36:00,8090.97,8090.97,8090.97,8090.97,391000000
2008/6/13,10:37:00,8093.18,8093.18,8093.18,8093.18,214000000
2008/6/13,10:38:00,8090.14,8090.14,8090.14,8090.14,335000000
2008/6/13,10:39:00,8090.64,8090.64,8090.64,8090.64,258000000
2008/6/13,10:40:00,8091.99,8091.99,8091.99,8091.99,182000000
2008/6/13,10:41:00,8092.35,8092.35,8092.35,8092.35,319000000
2008/6/13,10:42:00,8091.01,8091.01,8091.01,8091.01,256000000
2008/6/13,10:43:00,8091.45,8091.45,8091.45,8091.45,326000000
2008/6/13,10:44:00,8091.62,8091.62,8091.62,8091.62,233000000
2008/6/13,10:45:00,8091.60,8091.60,8091.60,8091.60,229000000
2008/6/13,10:46:00,8093.55,8093.55,8093.55,8093.55,294000000
2008/6/13,10:47:00,8094.09,8094.09,8094.09,8094.09,224000000
2008/6/13,10:48:00,8093.88,8093.88,8093.88,8093.88,328000000
2008/6/13,10:49:00,8095.96,8095.96,8095.96,8095.96,198000000
2008/6/13,10:50:00,8097.01,8097.01,8097.01,8097.01,268000000
2008/6/13,10:51:00,8099.37,8099.37,8099.37,8099.37,280000000
2008/6/13,10:52:00,8100.16,8100.16,8100.16,8100.16,272000000
2008/6/13,10:53:00,8097.24,8097.24,8097.24,8097.24,324000000
2008/6/13,10:54:00,8099.19,8099.19,8099.19,8099.19,213000000
2008/6/13,10:55:00,8100.70,8100.70,8100.70,8100.70,193000000
2008/6/13,10:56:00,8102.20,8102.20,8102.20,8102.20,293000000
2008/6/13,10:57:00,8101.50,8101.50,8101.50,8101.50,194000000
2008/6/13,10:58:00,8102.00,8102.00,8102.00,8102.00,286000000
2008/6/13,10:59:00,8094.55,8094.55,8094.55,8094.55,350000000
2008/6/13,11:00:00,8090.80,8090.80,8090.80,8090.80,337000000
2008/6/13,11:01:00,8089.91,8089.91,8089.91,8089.91,348000000
2008/6/13,11:02:00,8089.76,8089.76,8089.76,8089.76,226000000
2008/6/13,11:03:00,8090.29,8090.29,8090.29,8090.29,309000000
2008/6/13,11:04:00,8085.65,8085.65,8085.65,8085.65,250000000
2008/6/13,11:05:00,8085.10,8085.10,8085.10,8085.10,267000000
2008/6/13,11:06:00,8083.02,8083.02,8083.02,8083.02,458000000
2008/6/13,11:07:00,8078.20,8078.20,8078.20,8078.20,343000000
2008/6/13,11:08:00,8069.51,8069.51,8069.51,8069.51,518000000
2008/6/13,11:09:00,8065.63,8065.63,8065.63,8065.63,545000000
2008/6/13,11:10:00,8062.34,8062.34,8062.34,8062.34,509000000
2008/6/13,11:11:00,8060.85,8060.85,8060.85,8060.85,600000000
2008/6/13,11:12:00,8059.54,8059.54,8059.54,8059.54,451000000
2008/6/13,11:13:00,8056.80,8056.80,8056.80,8056.80,651000000
2008/6/13,11:14:00,8054.84,8054.84,8054.84,8054.84,495000000
2008/6/13,11:15:00,8050.07,8050.07,8050.07,8050.07,509000000
2008/6/13,11:16:00,8048.63,8048.63,8048.63,8048.63,569000000
2008/6/13,11:17:00,8043.57,8043.57,8043.57,8043.57,415000000
2008/6/13,11:18:00,8044.53,8044.53,8044.53,8044.53,518000000
2008/6/13,11:19:00,8043.26,8043.26,8043.26,8043.26,428000000
2008/6/13,11:20:00,8042.89,8042.89,8042.89,8042.89,405000000
2008/6/13,11:21:00,8046.06,8046.06,8046.06,8046.06,388000000
2008/6/13,11:22:00,8048.14,8048.14,8048.14,8048.14,336000000
2008/6/13,11:23:00,8054.16,8054.16,8054.16,8054.16,401000000
2008/6/13,11:24:00,8055.36,8055.36,8055.36,8055.36,252000000
2008/6/13,11:25:00,8056.33,8056.33,8056.33,8056.33,233000000
2008/6/13,11:26:00,8057.31,8057.31,8057.31,8057.31,268000000
2008/6/13,11:27:00,8056.96,8056.96,8056.96,8056.96,157000000
2008/6/13,11:28:00,8059.17,8059.17,8059.17,8059.17,220000000
2008/6/13,11:29:00,8059.93,8059.93,8059.93,8059.93,220000000
2008/6/13,11:30:00,8057.81,8057.81,8057.81,8057.81,172000000
2008/6/13,11:31:00,8058.28,8058.28,8058.28,8058.28,207000000
2008/6/13,11:32:00,8058.38,8058.38,8058.38,8058.38,160000000
2008/6/13,11:33:00,8058.05,8058.05,8058.05,8058.05,202000000
2008/6/13,11:34:00,8057.85,8057.85,8057.85,8057.85,186000000
2008/6/13,11:35:00,8064.58,8064.58,8064.58,8064.58,335000000
2008/6/13,11:36:00,8068.94,8068.94,8068.94,8068.94,378000000
2008/6/13,11:37:00,8072.34,8072.34,8072.34,8072.34,256000000
2008/6/13,11:38:00,8080.19,8080.19,8080.19,8080.19,395000000
2008/6/13,11:39:00,8090.53,8090.53,8090.53,8090.53,461000000
2008/6/13,11:40:00,8096.04,8096.04,8096.04,8096.04,427000000
2008/6/13,11:41:00,8099.96,8099.96,8099.96,8099.96,466000000
2008/6/13,11:42:00,8101.44,8101.44,8101.44,8101.44,292000000
2008/6/13,11:43:00,8102.58,8102.58,8102.58,8102.58,292000000
2008/6/13,11:44:00,8100.46,8100.46,8100.46,8100.46,226000000
2008/6/13,11:45:00,8098.69,8098.69,8098.69,8098.69,200000000
2008/6/13,11:46:00,8097.60,8097.60,8097.60,8097.60,233000000
2008/6/13,11:47:00,8100.49,8100.49,8100.49,8100.49,190000000
2008/6/13,11:48:00,8099.29,8099.29,8099.29,8099.29,229000000
2008/6/13,11:49:00,8099.69,8099.69,8099.69,8099.69,176000000
2008/6/13,11:50:00,8098.40,8098.40,8098.40,8098.40,197000000
2008/6/13,11:51:00,8098.08,8098.08,8098.08,8098.08,261000000
2008/6/13,11:52:00,8098.30,8098.30,8098.30,8098.30,164000000
2008/6/13,11:53:00,8099.93,8099.93,8099.93,8099.93,249000000
2008/6/13,11:54:00,8098.57,8098.57,8098.57,8098.57,152000000
2008/6/13,11:55:00,8100.05,8100.05,8100.05,8100.05,163000000
2008/6/13,11:56:00,8098.40,8098.40,8098.40,8098.40,195000000
2008/6/13,11:57:00,8100.14,8100.14,8100.14,8100.14,130000000
2008/6/13,11:58:00,8096.09,8096.09,8096.09,8096.09,190000000
2008/6/13,11:59:00,8096.57,8096.57,8096.57,8096.57,141000000
2008/6/13,12:00:00,8096.11,8096.11,8096.11,8096.11,170000000
2008/6/13,12:01:00,8093.93,8093.93,8093.93,8093.93,184000000
2008/6/13,12:02:00,8094.35,8094.35,8094.35,8094.35,161000000
2008/6/13,12:03:00,8092.55,8092.55,8092.55,8092.55,195000000
2008/6/13,12:04:00,8094.58,8094.58,8094.58,8094.58,171000000
2008/6/13,12:05:00,8095.31,8095.31,8095.31,8095.31,172000000
2008/6/13,12:06:00,8095.07,8095.07,8095.07,8095.07,183000000
2008/6/13,12:07:00,8094.25,8094.25,8094.25,8094.25,151000000
2008/6/13,12:08:00,8093.20,8093.20,8093.20,8093.20,247000000
2008/6/13,12:09:00,8093.78,8093.78,8093.78,8093.78,149000000
2008/6/13,12:10:00,8092.28,8092.28,8092.28,8092.28,153000000
2008/6/13,12:11:00,8091.17,8091.17,8091.17,8091.17,211000000
2008/6/13,12:12:00,8088.94,8088.94,8088.94,8088.94,205000000
2008/6/13,12:13:00,8086.58,8086.58,8086.58,8086.58,272000000
2008/6/13,12:14:00,8088.59,8088.59,8088.59,8088.59,187000000
2008/6/13,12:15:00,8089.11,8089.11,8089.11,8089.11,186000000
2008/6/13,12:16:00,8088.39,8088.39,8088.39,8088.39,180000000
2008/6/13,12:17:00,8091.14,8091.14,8091.14,8091.14,119000000
2008/6/13,12:18:00,8089.78,8089.78,8089.78,8089.78,190000000
2008/6/13,12:19:00,8091.87,8091.87,8091.87,8091.87,139000000
2008/6/13,12:20:00,8091.37,8091.37,8091.37,8091.37,157000000
2008/6/13,12:21:00,8092.35,8092.35,8092.35,8092.35,233000000
2008/6/13,12:22:00,8094.68,8094.68,8094.68,8094.68,155000000
2008/6/13,12:23:00,8096.30,8096.30,8096.30,8096.30,311000000
2008/6/13,12:24:00,8101.60,8101.60,8101.60,8101.60,285000000
2008/6/13,12:25:00,8106.46,8106.46,8106.46,8106.46,534000000
2008/6/13,12:26:00,8116.06,8116.06,8116.06,8116.06,671000000
2008/6/13,12:27:00,8122.29,8122.29,8122.29,8122.29,382000000
2008/6/13,12:28:00,8125.06,8125.06,8125.06,8125.06,440000000
2008/6/13,12:29:00,8126.60,8126.60,8126.60,8126.60,352000000
2008/6/13,12:30:00,8126.05,8126.05,8126.05,8126.05,336000000
2008/6/13,12:31:00,8127.42,8127.42,8127.42,8127.42,368000000
2008/6/13,12:32:00,8124.50,8124.50,8124.50,8124.50,296000000
2008/6/13,12:33:00,8117.65,8117.65,8117.65,8117.65,433000000
2008/6/13,12:34:00,8118.96,8118.96,8118.96,8118.96,262000000
2008/6/13,12:35:00,8119.10,8119.10,8119.10,8119.10,218000000
2008/6/13,12:36:00,8117.57,8117.57,8117.57,8117.57,305000000
2008/6/13,12:37:00,8122.21,8122.21,8122.21,8122.21,200000000
2008/6/13,12:38:00,8120.47,8120.47,8120.47,8120.47,275000000
2008/6/13,12:39:00,8120.02,8120.02,8120.02,8120.02,220000000
2008/6/13,12:40:00,8123.56,8123.56,8123.56,8123.56,216000000
2008/6/13,12:41:00,8125.33,8125.33,8125.33,8125.33,321000000
2008/6/13,12:42:00,8129.91,8129.91,8129.91,8129.91,280000000
2008/6/13,12:43:00,8135.31,8135.31,8135.31,8135.31,485000000
2008/6/13,12:44:00,8135.45,8135.45,8135.45,8135.45,391000000
2008/6/13,12:45:00,8140.03,8140.03,8140.03,8140.03,341000000
2008/6/13,12:46:00,8141.25,8141.25,8141.25,8141.25,510000000
2008/6/13,12:47:00,8143.52,8143.52,8143.52,8143.52,366000000
2008/6/13,12:48:00,8146.45,8146.45,8146.45,8146.45,507000000
2008/6/13,12:49:00,8149.48,8149.48,8149.48,8149.48,421000000
2008/6/13,12:50:00,8149.68,8149.68,8149.68,8149.68,377000000
2008/6/13,12:51:00,8153.57,8153.57,8153.57,8153.57,503000000
2008/6/13,12:52:00,8154.43,8154.43,8154.43,8154.43,372000000
2008/6/13,12:53:00,8154.66,8154.66,8154.66,8154.66,476000000
2008/6/13,12:54:00,8154.97,8154.97,8154.97,8154.97,389000000
2008/6/13,12:55:00,8155.86,8155.86,8155.86,8155.86,307000000
2008/6/13,12:56:00,8153.33,8153.33,8153.33,8153.33,400000000
2008/6/13,12:57:00,8153.18,8153.18,8153.18,8153.18,302000000
2008/6/13,12:58:00,8152.58,8152.58,8152.58,8152.58,338000000
2008/6/13,12:59:00,8153.17,8153.17,8153.17,8153.17,315000000
2008/6/13,13:00:00,8154.51,8154.51,8154.51,8154.51,234000000
2008/6/13,13:01:00,8153.70,8153.70,8153.70,8153.70,330000000
2008/6/13,13:02:00,8154.95,8154.95,8154.95,8154.95,251000000
2008/6/13,13:03:00,8154.49,8154.49,8154.49,8154.49,321000000
2008/6/13,13:04:00,8159.68,8159.68,8159.68,8159.68,274000000
2008/6/13,13:05:00,8159.47,8159.47,8159.47,8159.47,320000000
2008/6/13,13:06:00,8160.56,8160.56,8160.56,8160.56,469000000
2008/6/13,13:07:00,8159.26,8159.26,8159.26,8159.26,352000000
2008/6/13,13:08:00,8161.64,8161.64,8161.64,8161.64,526000000
2008/6/13,13:09:00,8157.18,8157.18,8157.18,8157.18,354000000
2008/6/13,13:10:00,8155.82,8155.82,8155.82,8155.82,340000000
2008/6/13,13:11:00,8147.92,8147.92,8147.92,8147.92,491000000
2008/6/13,13:12:00,8142.47,8142.47,8142.47,8142.47,386000000
2008/6/13,13:13:00,8140.84,8140.84,8140.84,8140.84,512000000
2008/6/13,13:14:00,8137.95,8137.95,8137.95,8137.95,482000000
2008/6/13,13:15:00,8136.06,8136.06,8136.06,8136.06,380000000
2008/6/13,13:16:00,8126.48,8126.48,8126.48,8126.48,743000000
2008/6/13,13:17:00,8118.87,8118.87,8118.87,8118.87,637000000
2008/6/13,13:18:00,8119.39,8119.39,8119.39,8119.39,563000000
2008/6/13,13:19:00,8119.82,8119.82,8119.82,8119.82,347000000
2008/6/13,13:20:00,8119.53,8119.53,8119.53,8119.53,346000000
2008/6/13,13:21:00,8121.00,8121.00,8121.00,8121.00,448000000
2008/6/13,13:22:00,8123.45,8123.45,8123.45,8123.45,312000000
2008/6/13,13:23:00,8121.56,8121.56,8121.56,8121.56,463000000
2008/6/13,13:24:00,8123.75,8123.75,8123.75,8123.75,523000000
2008/6/13,13:25:00,8123.37,8123.37,8123.37,8123.37,427000000
2008/6/13,13:26:00,8123.37,8123.37,8123.37,8123.37,0
2008/6/13,13:27:00,8123.37,8123.37,8123.37,8123.37,0
2008/6/13,13:28:00,8123.37,8123.37,8123.37,8123.37,0
2008/6/13,13:29:00,8123.37,8123.37,8123.37,8123.37,0
2008/6/13,13:30:00,8105.59,8105.59,8105.59,8105.59,470032896
2008/6/16,09:01:00,8191.22,8191.22,8191.22,8191.22,2804000000
2008/6/16,09:02:00,8198.89,8198.89,8198.89,8198.89,626000000
2008/6/16,09:03:00,8192.54,8192.54,8192.54,8192.54,819000000
2008/6/16,09:04:00,8184.06,8184.06,8184.06,8184.06,732000000
2008/6/16,09:05:00,8191.32,8191.32,8191.32,8191.32,488000000
2008/6/16,09:06:00,8186.21,8186.21,8186.21,8186.21,720000000
2008/6/16,09:07:00,8191.92,8191.92,8191.92,8191.92,446000000
2008/6/16,09:08:00,8185.37,8185.37,8185.37,8185.37,557000000
2008/6/16,09:09:00,8184.78,8184.78,8184.78,8184.78,583000000
2008/6/16,09:10:00,8183.39,8183.39,8183.39,8183.39,420000000
2008/6/16,09:11:00,8188.68,8188.68,8188.68,8188.68,558000000
2008/6/16,09:12:00,8180.82,8180.82,8180.82,8180.82,496000000
2008/6/16,09:13:00,8181.58,8181.58,8181.58,8181.58,477000000
2008/6/16,09:14:00,8177.80,8177.80,8177.80,8177.80,530000000
2008/6/16,09:15:00,8181.05,8181.05,8181.05,8181.05,383000000
2008/6/16,09:16:00,8182.31,8182.31,8182.31,8182.31,510000000
2008/6/16,09:17:00,8179.85,8179.85,8179.85,8179.85,392000000
2008/6/16,09:18:00,8180.47,8180.47,8180.47,8180.47,412000000
2008/6/16,09:19:00,8184.07,8184.07,8184.07,8184.07,402000000
2008/6/16,09:20:00,8189.76,8189.76,8189.76,8189.76,371000000
2008/6/16,09:21:00,8194.45,8194.45,8194.45,8194.45,533000000
2008/6/16,09:22:00,8199.79,8199.79,8199.79,8199.79,358000000
2008/6/16,09:23:00,8208.31,8208.31,8208.31,8208.31,468000000
2008/6/16,09:24:00,8215.15,8215.15,8215.15,8215.15,528000000
2008/6/16,09:25:00,8219.48,8219.48,8219.48,8219.48,517000000
2008/6/16,09:26:00,8213.84,8213.84,8213.84,8213.84,750000000
2008/6/16,09:27:00,8217.23,8217.23,8217.23,8217.23,631000000
2008/6/16,09:28:00,8215.62,8215.62,8215.62,8215.62,579000000
2008/6/16,09:29:00,8210.72,8210.72,8210.72,8210.72,485000000
2008/6/16,09:30:00,8211.86,8211.86,8211.86,8211.86,381000000
2008/6/16,09:31:00,8211.34,8211.34,8211.34,8211.34,412000000
2008/6/16,09:32:00,8214.61,8214.61,8214.61,8214.61,287000000
2008/6/16,09:33:00,8214.12,8214.12,8214.12,8214.12,332000000
2008/6/16,09:34:00,8218.94,8218.94,8218.94,8218.94,266000000
2008/6/16,09:35:00,8217.13,8217.13,8217.13,8217.13,259000000
2008/6/16,09:36:00,8210.57,8210.57,8210.57,8210.57,519000000
2008/6/16,09:37:00,8207.23,8207.23,8207.23,8207.23,405000000
2008/6/16,09:38:00,8208.75,8208.75,8208.75,8208.75,439000000
2008/6/16,09:39:00,8208.98,8208.98,8208.98,8208.98,300000000
2008/6/16,09:40:00,8202.11,8202.11,8202.11,8202.11,315000000
2008/6/16,09:41:00,8202.37,8202.37,8202.37,8202.37,496000000
2008/6/16,09:42:00,8200.05,8200.05,8200.05,8200.05,239000000
2008/6/16,09:43:00,8200.83,8200.83,8200.83,8200.83,372000000
2008/6/16,09:44:00,8202.43,8202.43,8202.43,8202.43,265000000
2008/6/16,09:45:00,8200.95,8200.95,8200.95,8200.95,232000000
2008/6/16,09:46:00,8202.59,8202.59,8202.59,8202.59,301000000
2008/6/16,09:47:00,8203.20,8203.20,8203.20,8203.20,225000000
2008/6/16,09:48:00,8201.16,8201.16,8201.16,8201.16,283000000
2008/6/16,09:49:00,8197.60,8197.60,8197.60,8197.60,310000000
2008/6/16,09:50:00,8197.30,8197.30,8197.30,8197.30,275000000
2008/6/16,09:51:00,8194.40,8194.40,8194.40,8194.40,442000000
2008/6/16,09:52:00,8192.43,8192.43,8192.43,8192.43,271000000
2008/6/16,09:53:00,8194.41,8194.41,8194.41,8194.41,333000000
2008/6/16,09:54:00,8194.26,8194.26,8194.26,8194.26,258000000
2008/6/16,09:55:00,8195.91,8195.91,8195.91,8195.91,200000000
2008/6/16,09:56:00,8186.79,8186.79,8186.79,8186.79,352000000
2008/6/16,09:57:00,8188.71,8188.71,8188.71,8188.71,279000000
2008/6/16,09:58:00,8186.29,8186.29,8186.29,8186.29,309000000
2008/6/16,09:59:00,8185.92,8185.92,8185.92,8185.92,239000000
2008/6/16,10:00:00,8187.47,8187.47,8187.47,8187.47,230000000
2008/6/16,10:01:00,8188.12,8188.12,8188.12,8188.12,284000000
2008/6/16,10:02:00,8189.91,8189.91,8189.91,8189.91,167000000
2008/6/16,10:03:00,8192.65,8192.65,8192.65,8192.65,266000000
2008/6/16,10:04:00,8192.05,8192.05,8192.05,8192.05,221000000
2008/6/16,10:05:00,8191.43,8191.43,8191.43,8191.43,174000000
2008/6/16,10:06:00,8191.10,8191.10,8191.10,8191.10,248000000
2008/6/16,10:07:00,8191.57,8191.57,8191.57,8191.57,142000000
2008/6/16,10:08:00,8193.04,8193.04,8193.04,8193.04,257000000
2008/6/16,10:09:00,8194.63,8194.63,8194.63,8194.63,166000000
2008/6/16,10:10:00,8195.53,8195.53,8195.53,8195.53,215000000
2008/6/16,10:11:00,8197.65,8197.65,8197.65,8197.65,298000000
2008/6/16,10:12:00,8199.63,8199.63,8199.63,8199.63,178000000
2008/6/16,10:13:00,8202.94,8202.94,8202.94,8202.94,224000000
2008/6/16,10:14:00,8202.96,8202.96,8202.96,8202.96,226000000
2008/6/16,10:15:00,8204.79,8204.79,8204.79,8204.79,222000000
2008/6/16,10:16:00,8200.60,8200.60,8200.60,8200.60,304000000
2008/6/16,10:17:00,8204.05,8204.05,8204.05,8204.05,201000000
2008/6/16,10:18:00,8202.92,8202.92,8202.92,8202.92,214000000
2008/6/16,10:19:00,8204.03,8204.03,8204.03,8204.03,169000000
2008/6/16,10:20:00,8202.88,8202.88,8202.88,8202.88,186000000
2008/6/16,10:21:00,8199.45,8199.45,8199.45,8199.45,288000000
2008/6/16,10:22:00,8201.22,8201.22,8201.22,8201.22,150000000
2008/6/16,10:23:00,8196.22,8196.22,8196.22,8196.22,267000000
2008/6/16,10:24:00,8193.14,8193.14,8193.14,8193.14,226000000
2008/6/16,10:25:00,8192.32,8192.32,8192.32,8192.32,233000000
2008/6/16,10:26:00,8185.71,8185.71,8185.71,8185.71,410000000
2008/6/16,10:27:00,8186.04,8186.04,8186.04,8186.04,239000000
2008/6/16,10:28:00,8187.19,8187.19,8187.19,8187.19,292000000
2008/6/16,10:29:00,8189.44,8189.44,8189.44,8189.44,214000000
2008/6/16,10:30:00,8188.40,8188.40,8188.40,8188.40,176000000
2008/6/16,10:31:00,8189.30,8189.30,8189.30,8189.30,197000000
2008/6/16,10:32:00,8188.50,8188.50,8188.50,8188.50,132000000
2008/6/16,10:33:00,8189.88,8189.88,8189.88,8189.88,219000000
2008/6/16,10:34:00,8191.46,8191.46,8191.46,8191.46,190000000
2008/6/16,10:35:00,8192.81,8192.81,8192.81,8192.81,178000000
2008/6/16,10:36:00,8194.69,8194.69,8194.69,8194.69,168000000
2008/6/16,10:37:00,8188.17,8188.17,8188.17,8188.17,197000000
2008/6/16,10:38:00,8190.90,8190.90,8190.90,8190.90,176000000
2008/6/16,10:39:00,8191.32,8191.32,8191.32,8191.32,226000000
2008/6/16,10:40:00,8192.26,8192.26,8192.26,8192.26,225000000
2008/6/16,10:41:00,8194.31,8194.31,8194.31,8194.31,248000000
2008/6/16,10:42:00,8195.27,8195.27,8195.27,8195.27,151000000
2008/6/16,10:43:00,8198.15,8198.15,8198.15,8198.15,275000000
2008/6/16,10:44:00,8199.59,8199.59,8199.59,8199.59,194000000
2008/6/16,10:45:00,8201.57,8201.57,8201.57,8201.57,186000000
2008/6/16,10:46:00,8211.38,8211.38,8211.38,8211.38,486000000
2008/6/16,10:47:00,8215.54,8215.54,8215.54,8215.54,344000000
2008/6/16,10:48:00,8219.92,8219.92,8219.92,8219.92,396000000
2008/6/16,10:49:00,8220.86,8220.86,8220.86,8220.86,273000000
2008/6/16,10:50:00,8221.90,8221.90,8221.90,8221.90,260000000
2008/6/16,10:51:00,8222.29,8222.29,8222.29,8222.29,304000000
2008/6/16,10:52:00,8220.49,8220.49,8220.49,8220.49,208000000
2008/6/16,10:53:00,8217.44,8217.44,8217.44,8217.44,246000000
2008/6/16,10:54:00,8214.25,8214.25,8214.25,8214.25,149000000
2008/6/16,10:55:00,8213.72,8213.72,8213.72,8213.72,177000000
2008/6/16,10:56:00,8214.84,8214.84,8214.84,8214.84,220000000
2008/6/16,10:57:00,8215.25,8215.25,8215.25,8215.25,140000000
2008/6/16,10:58:00,8216.93,8216.93,8216.93,8216.93,180000000
2008/6/16,10:59:00,8218.70,8218.70,8218.70,8218.70,155000000
2008/6/16,11:00:00,8218.47,8218.47,8218.47,8218.47,126000000
2008/6/16,11:01:00,8219.48,8219.48,8219.48,8219.48,188000000
2008/6/16,11:02:00,8221.61,8221.61,8221.61,8221.61,151000000
2008/6/16,11:03:00,8217.96,8217.96,8217.96,8217.96,213000000
2008/6/16,11:04:00,8218.86,8218.86,8218.86,8218.86,194000000
2008/6/16,11:05:00,8219.46,8219.46,8219.46,8219.46,234000000
2008/6/16,11:06:00,8220.09,8220.09,8220.09,8220.09,202000000
2008/6/16,11:07:00,8216.23,8216.23,8216.23,8216.23,127000000
2008/6/16,11:08:00,8219.87,8219.87,8219.87,8219.87,222000000
2008/6/16,11:09:00,8220.65,8220.65,8220.65,8220.65,164000000
2008/6/16,11:10:00,8222.24,8222.24,8222.24,8222.24,191000000
2008/6/16,11:11:00,8224.38,8224.38,8224.38,8224.38,269000000
2008/6/16,11:12:00,8225.62,8225.62,8225.62,8225.62,183000000
2008/6/16,11:13:00,8227.30,8227.30,8227.30,8227.30,254000000
2008/6/16,11:14:00,8227.39,8227.39,8227.39,8227.39,239000000
2008/6/16,11:15:00,8225.24,8225.24,8225.24,8225.24,175000000
2008/6/16,11:16:00,8221.88,8221.88,8221.88,8221.88,317000000
2008/6/16,11:17:00,8219.09,8219.09,8219.09,8219.09,240000000
2008/6/16,11:18:00,8213.61,8213.61,8213.61,8213.61,365000000
2008/6/16,11:19:00,8212.37,8212.37,8212.37,8212.37,196000000
2008/6/16,11:20:00,8211.35,8211.35,8211.35,8211.35,226000000
2008/6/16,11:21:00,8208.78,8208.78,8208.78,8208.78,277000000
2008/6/16,11:22:00,8206.88,8206.88,8206.88,8206.88,224000000
2008/6/16,11:23:00,8207.48,8207.48,8207.48,8207.48,293000000
2008/6/16,11:24:00,8208.02,8208.02,8208.02,8208.02,200000000
2008/6/16,11:25:00,8207.25,8207.25,8207.25,8207.25,153000000
2008/6/16,11:26:00,8205.70,8205.70,8205.70,8205.70,179000000
2008/6/16,11:27:00,8207.97,8207.97,8207.97,8207.97,151000000
2008/6/16,11:28:00,8205.92,8205.92,8205.92,8205.92,196000000
2008/6/16,11:29:00,8207.14,8207.14,8207.14,8207.14,133000000
2008/6/16,11:30:00,8204.32,8204.32,8204.32,8204.32,160000000
2008/6/16,11:31:00,8204.82,8204.82,8204.82,8204.82,240000000
2008/6/16,11:32:00,8203.75,8203.75,8203.75,8203.75,190000000
2008/6/16,11:33:00,8199.89,8199.89,8199.89,8199.89,351000000
2008/6/16,11:34:00,8198.73,8198.73,8198.73,8198.73,245000000
2008/6/16,11:35:00,8198.48,8198.48,8198.48,8198.48,220000000
2008/6/16,11:36:00,8200.20,8200.20,8200.20,8200.20,283000000
2008/6/16,11:37:00,8199.74,8199.74,8199.74,8199.74,183000000
2008/6/16,11:38:00,8199.42,8199.42,8199.42,8199.42,222000000
2008/6/16,11:39:00,8201.85,8201.85,8201.85,8201.85,138000000
2008/6/16,11:40:00,8203.74,8203.74,8203.74,8203.74,188000000
2008/6/16,11:41:00,8205.54,8205.54,8205.54,8205.54,207000000
2008/6/16,11:42:00,8207.43,8207.43,8207.43,8207.43,133000000
2008/6/16,11:43:00,8207.31,8207.31,8207.31,8207.31,226000000
2008/6/16,11:44:00,8208.51,8208.51,8208.51,8208.51,131000000
2008/6/16,11:45:00,8209.07,8209.07,8209.07,8209.07,200000000
2008/6/16,11:46:00,8210.86,8210.86,8210.86,8210.86,229000000
2008/6/16,11:47:00,8210.11,8210.11,8210.11,8210.11,150000000
2008/6/16,11:48:00,8206.44,8206.44,8206.44,8206.44,240000000
2008/6/16,11:49:00,8204.33,8204.33,8204.33,8204.33,182000000
2008/6/16,11:50:00,8201.05,8201.05,8201.05,8201.05,239000000
2008/6/16,11:51:00,8201.96,8201.96,8201.96,8201.96,272000000
2008/6/16,11:52:00,8201.30,8201.30,8201.30,8201.30,185000000
2008/6/16,11:53:00,8202.06,8202.06,8202.06,8202.06,263000000
2008/6/16,11:54:00,8199.27,8199.27,8199.27,8199.27,220000000
2008/6/16,11:55:00,8198.38,8198.38,8198.38,8198.38,238000000
2008/6/16,11:56:00,8196.81,8196.81,8196.81,8196.81,256000000
2008/6/16,11:57:00,8197.21,8197.21,8197.21,8197.21,189000000
2008/6/16,11:58:00,8195.89,8195.89,8195.89,8195.89,251000000
2008/6/16,11:59:00,8197.14,8197.14,8197.14,8197.14,247000000
2008/6/16,12:00:00,8199.07,8199.07,8199.07,8199.07,306000000
2008/6/16,12:01:00,8204.87,8204.87,8204.87,8204.87,276000000
2008/6/16,12:02:00,8203.07,8203.07,8203.07,8203.07,162000000
2008/6/16,12:03:00,8203.61,8203.61,8203.61,8203.61,248000000
2008/6/16,12:04:00,8205.55,8205.55,8205.55,8205.55,160000000
2008/6/16,12:05:00,8204.82,8204.82,8204.82,8204.82,180000000
2008/6/16,12:06:00,8205.29,8205.29,8205.29,8205.29,203000000
2008/6/16,12:07:00,8205.41,8205.41,8205.41,8205.41,164000000
2008/6/16,12:08:00,8200.80,8200.80,8200.80,8200.80,397000000
2008/6/16,12:09:00,8199.19,8199.19,8199.19,8199.19,231000000
2008/6/16,12:10:00,8199.60,8199.60,8199.60,8199.60,285000000
2008/6/16,12:11:00,8198.41,8198.41,8198.41,8198.41,330000000
2008/6/16,12:12:00,8197.93,8197.93,8197.93,8197.93,226000000
2008/6/16,12:13:00,8196.01,8196.01,8196.01,8196.01,394000000
2008/6/16,12:14:00,8190.60,8190.60,8190.60,8190.60,307000000
2008/6/16,12:15:00,8190.21,8190.21,8190.21,8190.21,318000000
2008/6/16,12:16:00,8184.29,8184.29,8184.29,8184.29,575000000
2008/6/16,12:17:00,8179.13,8179.13,8179.13,8179.13,380000000
2008/6/16,12:18:00,8172.65,8172.65,8172.65,8172.65,752000000
2008/6/16,12:19:00,8167.47,8167.47,8167.47,8167.47,579000000
2008/6/16,12:20:00,8162.24,8162.24,8162.24,8162.24,567000000
2008/6/16,12:21:00,8159.27,8159.27,8159.27,8159.27,621000000
2008/6/16,12:22:00,8161.14,8161.14,8161.14,8161.14,396000000
2008/6/16,12:23:00,8164.74,8164.74,8164.74,8164.74,541000000
2008/6/16,12:24:00,8165.73,8165.73,8165.73,8165.73,281000000
2008/6/16,12:25:00,8168.33,8168.33,8168.33,8168.33,301000000
2008/6/16,12:26:00,8171.25,8171.25,8171.25,8171.25,329000000
2008/6/16,12:27:00,8169.09,8169.09,8169.09,8169.09,246000000
2008/6/16,12:28:00,8171.08,8171.08,8171.08,8171.08,382000000
2008/6/16,12:29:00,8171.03,8171.03,8171.03,8171.03,173000000
2008/6/16,12:30:00,8169.14,8169.14,8169.14,8169.14,254000000
2008/6/16,12:31:00,8171.68,8171.68,8171.68,8171.68,284000000
2008/6/16,12:32:00,8173.68,8173.68,8173.68,8173.68,189000000
2008/6/16,12:33:00,8169.26,8169.26,8169.26,8169.26,276000000
2008/6/16,12:34:00,8173.22,8173.22,8173.22,8173.22,216000000
2008/6/16,12:35:00,8169.38,8169.38,8169.38,8169.38,263000000
2008/6/16,12:36:00,8169.64,8169.64,8169.64,8169.64,295000000
2008/6/16,12:37:00,8172.90,8172.90,8172.90,8172.90,229000000
2008/6/16,12:38:00,8167.93,8167.93,8167.93,8167.93,384000000
2008/6/16,12:39:00,8172.16,8172.16,8172.16,8172.16,219000000
2008/6/16,12:40:00,8170.25,8170.25,8170.25,8170.25,290000000
2008/6/16,12:41:00,8174.37,8174.37,8174.37,8174.37,282000000
2008/6/16,12:42:00,8173.78,8173.78,8173.78,8173.78,173000000
2008/6/16,12:43:00,8173.99,8173.99,8173.99,8173.99,236000000
2008/6/16,12:44:00,8172.59,8172.59,8172.59,8172.59,169000000
2008/6/16,12:45:00,8170.87,8170.87,8170.87,8170.87,203000000
2008/6/16,12:46:00,8169.41,8169.41,8169.41,8169.41,243000000
2008/6/16,12:47:00,8168.94,8168.94,8168.94,8168.94,198000000
2008/6/16,12:48:00,8168.99,8168.99,8168.99,8168.99,254000000
2008/6/16,12:49:00,8167.47,8167.47,8167.47,8167.47,201000000
2008/6/16,12:50:00,8168.34,8168.34,8168.34,8168.34,294000000
2008/6/16,12:51:00,8165.25,8165.25,8165.25,8165.25,238000000
2008/6/16,12:52:00,8163.66,8163.66,8163.66,8163.66,194000000
2008/6/16,12:53:00,8157.27,8157.27,8157.27,8157.27,402000000
2008/6/16,12:54:00,8154.88,8154.88,8154.88,8154.88,337000000
2008/6/16,12:55:00,8151.67,8151.67,8151.67,8151.67,456000000
2008/6/16,12:56:00,8147.97,8147.97,8147.97,8147.97,524000000
2008/6/16,12:57:00,8142.64,8142.64,8142.64,8142.64,454000000
2008/6/16,12:58:00,8143.58,8143.58,8143.58,8143.58,584000000
2008/6/16,12:59:00,8139.84,8139.84,8139.84,8139.84,354000000
2008/6/16,13:00:00,8140.35,8140.35,8140.35,8140.35,322000000
2008/6/16,13:01:00,8144.75,8144.75,8144.75,8144.75,385000000
2008/6/16,13:02:00,8145.78,8145.78,8145.78,8145.78,251000000
2008/6/16,13:03:00,8150.28,8150.28,8150.28,8150.28,365000000
2008/6/16,13:04:00,8150.66,8150.66,8150.66,8150.66,279000000
2008/6/16,13:05:00,8153.19,8153.19,8153.19,8153.19,240000000
2008/6/16,13:06:00,8155.56,8155.56,8155.56,8155.56,280000000
2008/6/16,13:07:00,8156.49,8156.49,8156.49,8156.49,196000000
2008/6/16,13:08:00,8157.01,8157.01,8157.01,8157.01,320000000
2008/6/16,13:09:00,8160.27,8160.27,8160.27,8160.27,205000000
2008/6/16,13:10:00,8160.48,8160.48,8160.48,8160.48,236000000
2008/6/16,13:11:00,8162.36,8162.36,8162.36,8162.36,294000000
2008/6/16,13:12:00,8163.94,8163.94,8163.94,8163.94,188000000
2008/6/16,13:13:00,8164.95,8164.95,8164.95,8164.95,326000000
2008/6/16,13:14:00,8166.56,8166.56,8166.56,8166.56,258000000
2008/6/16,13:15:00,8168.79,8168.79,8168.79,8168.79,261000000
2008/6/16,13:16:00,8168.26,8168.26,8168.26,8168.26,310000000
2008/6/16,13:17:00,8167.58,8167.58,8167.58,8167.58,218000000
2008/6/16,13:18:00,8164.08,8164.08,8164.08,8164.08,381000000
2008/6/16,13:19:00,8160.52,8160.52,8160.52,8160.52,321000000
2008/6/16,13:20:00,8158.54,8158.54,8158.54,8158.54,325000000
2008/6/16,13:21:00,8156.87,8156.87,8156.87,8156.87,389000000
2008/6/16,13:22:00,8155.76,8155.76,8155.76,8155.76,301000000
2008/6/16,13:23:00,8152.82,8152.82,8152.82,8152.82,417000000
2008/6/16,13:24:00,8156.10,8156.10,8156.10,8156.10,443000000
2008/6/16,13:25:00,8154.58,8154.58,8154.58,8154.58,368000000
2008/6/16,13:26:00,8154.58,8154.58,8154.58,8154.58,0
2008/6/16,13:27:00,8154.58,8154.58,8154.58,8154.58,0
2008/6/16,13:28:00,8154.58,8154.58,8154.58,8154.58,0
2008/6/16,13:29:00,8154.58,8154.58,8154.58,8154.58,0
2008/6/16,13:30:00,8169.77,8169.77,8169.77,8169.77,3852999936
2008/6/17,09:01:00,8182.35,8182.35,8182.35,8182.35,2193999872
2008/6/17,09:02:00,8179.21,8179.21,8179.21,8179.21,519000000
2008/6/17,09:03:00,8177.33,8177.33,8177.33,8177.33,610000000
2008/6/17,09:04:00,8172.28,8172.28,8172.28,8172.28,540000000
2008/6/17,09:05:00,8164.77,8164.77,8164.77,8164.77,490000000
2008/6/17,09:06:00,8154.61,8154.61,8154.61,8154.61,667000000
2008/6/17,09:07:00,8148.26,8148.26,8148.26,8148.26,487000000
2008/6/17,09:08:00,8138.41,8138.41,8138.41,8138.41,626000000
2008/6/17,09:09:00,8132.56,8132.56,8132.56,8132.56,601000000
2008/6/17,09:10:00,8130.04,8130.04,8130.04,8130.04,466000000
2008/6/17,09:11:00,8128.36,8128.36,8128.36,8128.36,693000000
2008/6/17,09:12:00,8129.59,8129.59,8129.59,8129.59,424000000
2008/6/17,09:13:00,8135.29,8135.29,8135.29,8135.29,452000000
2008/6/17,09:14:00,8139.62,8139.62,8139.62,8139.62,378000000
2008/6/17,09:15:00,8139.25,8139.25,8139.25,8139.25,318000000
2008/6/17,09:16:00,8133.24,8133.24,8133.24,8133.24,582000000
2008/6/17,09:17:00,8129.57,8129.57,8129.57,8129.57,442000000
2008/6/17,09:18:00,8124.02,8124.02,8124.02,8124.02,591000000
2008/6/17,09:19:00,8117.32,8117.32,8117.32,8117.32,518000000
2008/6/17,09:20:00,8116.14,8116.14,8116.14,8116.14,488000000
2008/6/17,09:21:00,8113.38,8113.38,8113.38,8113.38,629000000
2008/6/17,09:22:00,8114.51,8114.51,8114.51,8114.51,354000000
2008/6/17,09:23:00,8115.55,8115.55,8115.55,8115.55,396000000
2008/6/17,09:24:00,8116.01,8116.01,8116.01,8116.01,378000000
2008/6/17,09:25:00,8114.58,8114.58,8114.58,8114.58,302000000
2008/6/17,09:26:00,8109.91,8109.91,8109.91,8109.91,469000000
2008/6/17,09:27:00,8105.69,8105.69,8105.69,8105.69,310000000
2008/6/17,09:28:00,8102.51,8102.51,8102.51,8102.51,503000000
2008/6/17,09:29:00,8101.50,8101.50,8101.50,8101.50,462000000
2008/6/17,09:30:00,8100.69,8100.69,8100.69,8100.69,522000000
2008/6/17,09:31:00,8098.40,8098.40,8098.40,8098.40,612000000
2008/6/17,09:32:00,8110.25,8110.25,8110.25,8110.25,439000000
2008/6/17,09:33:00,8109.93,8109.93,8109.93,8109.93,535000000
2008/6/17,09:34:00,8111.37,8111.37,8111.37,8111.37,525000000
2008/6/17,09:35:00,8112.01,8112.01,8112.01,8112.01,405000000
2008/6/17,09:36:00,8114.16,8114.16,8114.16,8114.16,373000000
2008/6/17,09:37:00,8115.98,8115.98,8115.98,8115.98,243000000
2008/6/17,09:38:00,8113.94,8113.94,8113.94,8113.94,286000000
2008/6/17,09:39:00,8116.74,8116.74,8116.74,8116.74,247000000
2008/6/17,09:40:00,8116.01,8116.01,8116.01,8116.01,216000000
2008/6/17,09:41:00,8118.00,8118.00,8118.00,8118.00,302000000
2008/6/17,09:42:00,8117.02,8117.02,8117.02,8117.02,235000000
2008/6/17,09:43:00,8118.28,8118.28,8118.28,8118.28,274000000
2008/6/17,09:44:00,8117.13,8117.13,8117.13,8117.13,225000000
2008/6/17,09:45:00,8117.62,8117.62,8117.62,8117.62,204000000
2008/6/17,09:46:00,8114.71,8114.71,8114.71,8114.71,339000000
2008/6/17,09:47:00,8107.70,8107.70,8107.70,8107.70,360000000
2008/6/17,09:48:00,8105.49,8105.49,8105.49,8105.49,375000000
2008/6/17,09:49:00,8104.16,8104.16,8104.16,8104.16,306000000
2008/6/17,09:50:00,8103.13,8103.13,8103.13,8103.13,258000000
2008/6/17,09:51:00,8103.47,8103.47,8103.47,8103.47,305000000
2008/6/17,09:52:00,8101.68,8101.68,8101.68,8101.68,220000000
2008/6/17,09:53:00,8100.32,8100.32,8100.32,8100.32,280000000
2008/6/17,09:54:00,8097.82,8097.82,8097.82,8097.82,238000000
2008/6/17,09:55:00,8095.77,8095.77,8095.77,8095.77,237000000
2008/6/17,09:56:00,8091.34,8091.34,8091.34,8091.34,409000000
2008/6/17,09:57:00,8088.31,8088.31,8088.31,8088.31,376000000
2008/6/17,09:58:00,8085.12,8085.12,8085.12,8085.12,483000000
2008/6/17,09:59:00,8080.86,8080.86,8080.86,8080.86,469000000
2008/6/17,10:00:00,8082.78,8082.78,8082.78,8082.78,387000000
2008/6/17,10:01:00,8083.90,8083.90,8083.90,8083.90,548000000
2008/6/17,10:02:00,8085.36,8085.36,8085.36,8085.36,329000000
2008/6/17,10:03:00,8083.25,8083.25,8083.25,8083.25,358000000
2008/6/17,10:04:00,8084.28,8084.28,8084.28,8084.28,237000000
2008/6/17,10:05:00,8083.41,8083.41,8083.41,8083.41,199000000
2008/6/17,10:06:00,8078.76,8078.76,8078.76,8078.76,325000000
2008/6/17,10:07:00,8075.36,8075.36,8075.36,8075.36,308000000
2008/6/17,10:08:00,8070.90,8070.90,8070.90,8070.90,415000000
2008/6/17,10:09:00,8069.03,8069.03,8069.03,8069.03,316000000
2008/6/17,10:10:00,8069.96,8069.96,8069.96,8069.96,308000000
2008/6/17,10:11:00,8067.96,8067.96,8067.96,8067.96,382000000
2008/6/17,10:12:00,8070.61,8070.61,8070.61,8070.61,214000000
2008/6/17,10:13:00,8071.00,8071.00,8071.00,8071.00,272000000
2008/6/17,10:14:00,8073.46,8073.46,8073.46,8073.46,224000000
2008/6/17,10:15:00,8072.33,8072.33,8072.33,8072.33,209000000
2008/6/17,10:16:00,8071.52,8071.52,8071.52,8071.52,259000000
2008/6/17,10:17:00,8072.86,8072.86,8072.86,8072.86,186000000
2008/6/17,10:18:00,8074.93,8074.93,8074.93,8074.93,218000000
2008/6/17,10:19:00,8076.14,8076.14,8076.14,8076.14,187000000
2008/6/17,10:20:00,8078.43,8078.43,8078.43,8078.43,230000000
2008/6/17,10:21:00,8081.60,8081.60,8081.60,8081.60,260000000
2008/6/17,10:22:00,8083.98,8083.98,8083.98,8083.98,199000000
2008/6/17,10:23:00,8089.34,8089.34,8089.34,8089.34,289000000
2008/6/17,10:24:00,8092.39,8092.39,8092.39,8092.39,258000000
2008/6/17,10:25:00,8096.52,8096.52,8096.52,8096.52,263000000
2008/6/17,10:26:00,8100.72,8100.72,8100.72,8100.72,314000000
2008/6/17,10:27:00,8101.96,8101.96,8101.96,8101.96,217000000
2008/6/17,10:28:00,8103.70,8103.70,8103.70,8103.70,300000000
2008/6/17,10:29:00,8105.27,8105.27,8105.27,8105.27,233000000
2008/6/17,10:30:00,8105.19,8105.19,8105.19,8105.19,194000000
2008/6/17,10:31:00,8106.94,8106.94,8106.94,8106.94,339000000
2008/6/17,10:32:00,8107.18,8107.18,8107.18,8107.18,209000000
2008/6/17,10:33:00,8106.51,8106.51,8106.51,8106.51,244000000
2008/6/17,10:34:00,8106.44,8106.44,8106.44,8106.44,206000000
2008/6/17,10:35:00,8107.16,8107.16,8107.16,8107.16,211000000
2008/6/17,10:36:00,8106.12,8106.12,8106.12,8106.12,222000000
2008/6/17,10:37:00,8106.30,8106.30,8106.30,8106.30,137000000
2008/6/17,10:38:00,8104.91,8104.91,8104.91,8104.91,235000000
2008/6/17,10:39:00,8107.44,8107.44,8107.44,8107.44,166000000
2008/6/17,10:40:00,8106.76,8106.76,8106.76,8106.76,129000000
2008/6/17,10:41:00,8106.49,8106.49,8106.49,8106.49,210000000
2008/6/17,10:42:00,8105.88,8105.88,8105.88,8105.88,161000000
2008/6/17,10:43:00,8107.37,8107.37,8107.37,8107.37,210000000
2008/6/17,10:44:00,8106.02,8106.02,8106.02,8106.02,134000000
2008/6/17,10:45:00,8104.78,8104.78,8104.78,8104.78,161000000
2008/6/17,10:46:00,8103.95,8103.95,8103.95,8103.95,163000000
2008/6/17,10:47:00,8104.15,8104.15,8104.15,8104.15,118000000
2008/6/17,10:48:00,8102.40,8102.40,8102.40,8102.40,175000000
2008/6/17,10:49:00,8103.86,8103.86,8103.86,8103.86,160000000
2008/6/17,10:50:00,8102.19,8102.19,8102.19,8102.19,149000000
2008/6/17,10:51:00,8102.11,8102.11,8102.11,8102.11,196000000
2008/6/17,10:52:00,8101.99,8101.99,8101.99,8101.99,153000000
2008/6/17,10:53:00,8101.79,8101.79,8101.79,8101.79,171000000
2008/6/17,10:54:00,8101.43,8101.43,8101.43,8101.43,159000000
2008/6/17,10:55:00,8103.91,8103.91,8103.91,8103.91,133000000
2008/6/17,10:56:00,8100.91,8100.91,8100.91,8100.91,194000000
2008/6/17,10:57:00,8102.43,8102.43,8102.43,8102.43,122000000
2008/6/17,10:58:00,8100.81,8100.81,8100.81,8100.81,257000000
2008/6/17,10:59:00,8098.16,8098.16,8098.16,8098.16,219000000
2008/6/17,11:00:00,8098.21,8098.21,8098.21,8098.21,167000000
2008/6/17,11:01:00,8090.33,8090.33,8090.33,8090.33,285000000
2008/6/17,11:02:00,8085.58,8085.58,8085.58,8085.58,355000000
2008/6/17,11:03:00,8081.83,8081.83,8081.83,8081.83,445000000
2008/6/17,11:04:00,8082.42,8082.42,8082.42,8082.42,248000000
2008/6/17,11:05:00,8081.03,8081.03,8081.03,8081.03,211000000
2008/6/17,11:06:00,8081.30,8081.30,8081.30,8081.30,216000000
2008/6/17,11:07:00,8082.92,8082.92,8082.92,8082.92,130000000
2008/6/17,11:08:00,8080.88,8080.88,8080.88,8080.88,189000000
2008/6/17,11:09:00,8083.75,8083.75,8083.75,8083.75,174000000
2008/6/17,11:10:00,8081.47,8081.47,8081.47,8081.47,166000000
2008/6/17,11:11:00,8086.03,8086.03,8086.03,8086.03,196000000
2008/6/17,11:12:00,8086.66,8086.66,8086.66,8086.66,111000000
2008/6/17,11:13:00,8086.88,8086.88,8086.88,8086.88,159000000
2008/6/17,11:14:00,8087.18,8087.18,8087.18,8087.18,197000000
2008/6/17,11:15:00,8087.89,8087.89,8087.89,8087.89,148000000
2008/6/17,11:16:00,8089.48,8089.48,8089.48,8089.48,154000000
2008/6/17,11:17:00,8089.76,8089.76,8089.76,8089.76,135000000
2008/6/17,11:18:00,8087.38,8087.38,8087.38,8087.38,243000000
2008/6/17,11:19:00,8081.04,8081.04,8081.04,8081.04,311000000
2008/6/17,11:20:00,8084.23,8084.23,8084.23,8084.23,276000000
2008/6/17,11:21:00,8085.46,8085.46,8085.46,8085.46,338000000
2008/6/17,11:22:00,8088.83,8088.83,8088.83,8088.83,237000000
2008/6/17,11:23:00,8091.61,8091.61,8091.61,8091.61,269000000
2008/6/17,11:24:00,8101.77,8101.77,8101.77,8101.77,412000000
2008/6/17,11:25:00,8112.25,8112.25,8112.25,8112.25,455000000
2008/6/17,11:26:00,8114.52,8114.52,8114.52,8114.52,471000000
2008/6/17,11:27:00,8121.20,8121.20,8121.20,8121.20,363000000
2008/6/17,11:28:00,8130.32,8130.32,8130.32,8130.32,581000000
2008/6/17,11:29:00,8138.68,8138.68,8138.68,8138.68,542000000
2008/6/17,11:30:00,8142.82,8142.82,8142.82,8142.82,430000000
2008/6/17,11:31:00,8144.27,8144.27,8144.27,8144.27,470000000
2008/6/17,11:32:00,8141.40,8141.40,8141.40,8141.40,264000000
2008/6/17,11:33:00,8137.70,8137.70,8137.70,8137.70,317000000
2008/6/17,11:34:00,8139.35,8139.35,8139.35,8139.35,283000000
2008/6/17,11:35:00,8139.22,8139.22,8139.22,8139.22,224000000
2008/6/17,11:36:00,8136.46,8136.46,8136.46,8136.46,217000000
2008/6/17,11:37:00,8134.79,8134.79,8134.79,8134.79,171000000
2008/6/17,11:38:00,8135.19,8135.19,8135.19,8135.19,257000000
2008/6/17,11:39:00,8132.63,8132.63,8132.63,8132.63,178000000
2008/6/17,11:40:00,8131.11,8131.11,8131.11,8131.11,156000000
2008/6/17,11:41:00,8130.20,8130.20,8130.20,8130.20,225000000
2008/6/17,11:42:00,8132.51,8132.51,8132.51,8132.51,146000000
2008/6/17,11:43:00,8133.50,8133.50,8133.50,8133.50,199000000
2008/6/17,11:44:00,8133.92,8133.92,8133.92,8133.92,163000000
2008/6/17,11:45:00,8136.33,8136.33,8136.33,8136.33,191000000
2008/6/17,11:46:00,8136.35,8136.35,8136.35,8136.35,225000000
2008/6/17,11:47:00,8137.31,8137.31,8137.31,8137.31,194000000
2008/6/17,11:48:00,8139.84,8139.84,8139.84,8139.84,245000000
2008/6/17,11:49:00,8140.18,8140.18,8140.18,8140.18,211000000
2008/6/17,11:50:00,8143.94,8143.94,8143.94,8143.94,232000000
2008/6/17,11:51:00,8145.13,8145.13,8145.13,8145.13,252000000
2008/6/17,11:52:00,8145.91,8145.91,8145.91,8145.91,254000000
2008/6/17,11:53:00,8150.70,8150.70,8150.70,8150.70,368000000
2008/6/17,11:54:00,8153.09,8153.09,8153.09,8153.09,277000000
2008/6/17,11:55:00,8154.19,8154.19,8154.19,8154.19,319000000
2008/6/17,11:56:00,8155.42,8155.42,8155.42,8155.42,362000000
2008/6/17,11:57:00,8153.92,8153.92,8153.92,8153.92,262000000
2008/6/17,11:58:00,8156.53,8156.53,8156.53,8156.53,321000000
2008/6/17,11:59:00,8155.01,8155.01,8155.01,8155.01,205000000
2008/6/17,12:00:00,8152.60,8152.60,8152.60,8152.60,238000000
2008/6/17,12:01:00,8151.27,8151.27,8151.27,8151.27,231000000
2008/6/17,12:02:00,8150.42,8150.42,8150.42,8150.42,169000000
2008/6/17,12:03:00,8150.23,8150.23,8150.23,8150.23,247000000
2008/6/17,12:04:00,8148.37,8148.37,8148.37,8148.37,181000000
2008/6/17,12:05:00,8141.32,8141.32,8141.32,8141.32,269000000
2008/6/17,12:06:00,8138.50,8138.50,8138.50,8138.50,267000000
2008/6/17,12:07:00,8139.72,8139.72,8139.72,8139.72,179000000
2008/6/17,12:08:00,8136.52,8136.52,8136.52,8136.52,204000000
2008/6/17,12:09:00,8135.26,8135.26,8135.26,8135.26,147000000
2008/6/17,12:10:00,8138.03,8138.03,8138.03,8138.03,142000000
2008/6/17,12:11:00,8137.56,8137.56,8137.56,8137.56,162000000
2008/6/17,12:12:00,8136.18,8136.18,8136.18,8136.18,133000000
2008/6/17,12:13:00,8135.79,8135.79,8135.79,8135.79,212000000
2008/6/17,12:14:00,8134.94,8134.94,8134.94,8134.94,129000000
2008/6/17,12:15:00,8136.25,8136.25,8136.25,8136.25,167000000
2008/6/17,12:16:00,8137.14,8137.14,8137.14,8137.14,157000000
2008/6/17,12:17:00,8137.65,8137.65,8137.65,8137.65,131000000
2008/6/17,12:18:00,8137.61,8137.61,8137.61,8137.61,204000000
2008/6/17,12:19:00,8138.45,8138.45,8138.45,8138.45,127000000
2008/6/17,12:20:00,8138.00,8138.00,8138.00,8138.00,181000000
2008/6/17,12:21:00,8138.07,8138.07,8138.07,8138.07,200000000
2008/6/17,12:22:00,8139.79,8139.79,8139.79,8139.79,144000000
2008/6/17,12:23:00,8138.68,8138.68,8138.68,8138.68,208000000
2008/6/17,12:24:00,8138.48,8138.48,8138.48,8138.48,170000000
2008/6/17,12:25:00,8139.71,8139.71,8139.71,8139.71,182000000
2008/6/17,12:26:00,8139.45,8139.45,8139.45,8139.45,177000000
2008/6/17,12:27:00,8139.16,8139.16,8139.16,8139.16,133000000
2008/6/17,12:28:00,8138.70,8138.70,8138.70,8138.70,210000000
2008/6/17,12:29:00,8138.02,8138.02,8138.02,8138.02,160000000
2008/6/17,12:30:00,8139.56,8139.56,8139.56,8139.56,197000000
2008/6/17,12:31:00,8139.29,8139.29,8139.29,8139.29,260000000
2008/6/17,12:32:00,8139.81,8139.81,8139.81,8139.81,152000000
2008/6/17,12:33:00,8141.70,8141.70,8141.70,8141.70,275000000
2008/6/17,12:34:00,8145.19,8145.19,8145.19,8145.19,203000000
2008/6/17,12:35:00,8144.84,8144.84,8144.84,8144.84,239000000
2008/6/17,12:36:00,8148.64,8148.64,8148.64,8148.64,348000000
2008/6/17,12:37:00,8150.11,8150.11,8150.11,8150.11,270000000
2008/6/17,12:38:00,8155.08,8155.08,8155.08,8155.08,392000000
2008/6/17,12:39:00,8156.04,8156.04,8156.04,8156.04,366000000
2008/6/17,12:40:00,8159.20,8159.20,8159.20,8159.20,340000000
2008/6/17,12:41:00,8162.37,8162.37,8162.37,8162.37,535000000
2008/6/17,12:42:00,8170.15,8170.15,8170.15,8170.15,438000000
2008/6/17,12:43:00,8175.57,8175.57,8175.57,8175.57,627000000
2008/6/17,12:44:00,8177.14,8177.14,8177.14,8177.14,466000000
2008/6/17,12:45:00,8179.47,8179.47,8179.47,8179.47,406000000
2008/6/17,12:46:00,8181.36,8181.36,8181.36,8181.36,532000000
2008/6/17,12:47:00,8181.90,8181.90,8181.90,8181.90,327000000
2008/6/17,12:48:00,8186.16,8186.16,8186.16,8186.16,434000000
2008/6/17,12:49:00,8185.63,8185.63,8185.63,8185.63,299000000
2008/6/17,12:50:00,8185.63,8185.63,8185.63,8185.63,354000000
2008/6/17,12:51:00,8184.26,8184.26,8184.26,8184.26,380000000
2008/6/17,12:52:00,8184.37,8184.37,8184.37,8184.37,274000000
2008/6/17,12:53:00,8184.39,8184.39,8184.39,8184.39,383000000
2008/6/17,12:54:00,8185.57,8185.57,8185.57,8185.57,297000000
2008/6/17,12:55:00,8185.78,8185.78,8185.78,8185.78,291000000
2008/6/17,12:56:00,8184.39,8184.39,8184.39,8184.39,314000000
2008/6/17,12:57:00,8186.71,8186.71,8186.71,8186.71,235000000
2008/6/17,12:58:00,8184.94,8184.94,8184.94,8184.94,318000000
2008/6/17,12:59:00,8185.07,8185.07,8185.07,8185.07,287000000
2008/6/17,13:00:00,8186.18,8186.18,8186.18,8186.18,257000000
2008/6/17,13:01:00,8186.25,8186.25,8186.25,8186.25,293000000
2008/6/17,13:02:00,8182.43,8182.43,8182.43,8182.43,248000000
2008/6/17,13:03:00,8179.81,8179.81,8179.81,8179.81,404000000
2008/6/17,13:04:00,8171.39,8171.39,8171.39,8171.39,498000000
2008/6/17,13:05:00,8165.11,8165.11,8165.11,8165.11,420000000
2008/6/17,13:06:00,8163.29,8163.29,8163.29,8163.29,420000000
2008/6/17,13:07:00,8163.99,8163.99,8163.99,8163.99,265000000
2008/6/17,13:08:00,8162.95,8162.95,8162.95,8162.95,311000000
2008/6/17,13:09:00,8164.60,8164.60,8164.60,8164.60,296000000
2008/6/17,13:10:00,8166.05,8166.05,8166.05,8166.05,268000000
2008/6/17,13:11:00,8168.22,8168.22,8168.22,8168.22,323000000
2008/6/17,13:12:00,8173.21,8173.21,8173.21,8173.21,221000000
2008/6/17,13:13:00,8174.07,8174.07,8174.07,8174.07,359000000
2008/6/17,13:14:00,8177.98,8177.98,8177.98,8177.98,310000000
2008/6/17,13:15:00,8180.52,8180.52,8180.52,8180.52,312000000
2008/6/17,13:16:00,8181.63,8181.63,8181.63,8181.63,420000000
2008/6/17,13:17:00,8182.52,8182.52,8182.52,8182.52,287000000
2008/6/17,13:18:00,8183.18,8183.18,8183.18,8183.18,404000000
2008/6/17,13:19:00,8184.29,8184.29,8184.29,8184.29,431000000
2008/6/17,13:20:00,8186.53,8186.53,8186.53,8186.53,360000000
2008/6/17,13:21:00,8190.17,8190.17,8190.17,8190.17,477000000
2008/6/17,13:22:00,8193.35,8193.35,8193.35,8193.35,435000000
2008/6/17,13:23:00,8197.72,8197.72,8197.72,8197.72,781000000
2008/6/17,13:24:00,8203.84,8203.84,8203.84,8203.84,673000000
2008/6/17,13:25:00,8203.98,8203.98,8203.98,8203.98,535000000
2008/6/17,13:26:00,8203.98,8203.98,8203.98,8203.98,0
2008/6/17,13:27:00,8203.98,8203.98,8203.98,8203.98,0
2008/6/17,13:28:00,8203.98,8203.98,8203.98,8203.98,0
2008/6/17,13:29:00,8203.98,8203.98,8203.98,8203.98,0
2008/6/17,13:30:00,8201.79,8201.79,8201.79,8201.79,3852000000
2008/6/18,09:01:00,8158.64,8158.64,8158.64,8158.64,1912999936
2008/6/18,09:02:00,8151.45,8151.45,8151.45,8151.45,483000000
2008/6/18,09:03:00,8148.61,8148.61,8148.61,8148.61,620000000
2008/6/18,09:04:00,8152.94,8152.94,8152.94,8152.94,612000000
2008/6/18,09:05:00,8154.93,8154.93,8154.93,8154.93,440000000
2008/6/18,09:06:00,8163.47,8163.47,8163.47,8163.47,624000000
2008/6/18,09:07:00,8174.27,8174.27,8174.27,8174.27,507000000
2008/6/18,09:08:00,8182.58,8182.58,8182.58,8182.58,728000000
2008/6/18,09:09:00,8187.73,8187.73,8187.73,8187.73,957000000
2008/6/18,09:10:00,8189.21,8189.21,8189.21,8189.21,701000000
2008/6/18,09:11:00,8187.96,8187.96,8187.96,8187.96,837000000
2008/6/18,09:12:00,8184.70,8184.70,8184.70,8184.70,590000000
2008/6/18,09:13:00,8188.43,8188.43,8188.43,8188.43,594000000
2008/6/18,09:14:00,8187.23,8187.23,8187.23,8187.23,498000000
2008/6/18,09:15:00,8184.73,8184.73,8184.73,8184.73,421000000
2008/6/18,09:16:00,8184.17,8184.17,8184.17,8184.17,531000000
2008/6/18,09:17:00,8183.38,8183.38,8183.38,8183.38,319000000
2008/6/18,09:18:00,8181.43,8181.43,8181.43,8181.43,354000000
2008/6/18,09:19:00,8183.33,8183.33,8183.33,8183.33,333000000
2008/6/18,09:20:00,8185.97,8185.97,8185.97,8185.97,278000000
2008/6/18,09:21:00,8189.92,8189.92,8189.92,8189.92,428000000
2008/6/18,09:22:00,8197.64,8197.64,8197.64,8197.64,349000000
2008/6/18,09:23:00,8203.71,8203.71,8203.71,8203.71,523000000
2008/6/18,09:24:00,8212.44,8212.44,8212.44,8212.44,576000000
2008/6/18,09:25:00,8216.80,8216.80,8216.80,8216.80,472000000
2008/6/18,09:26:00,8222.06,8222.06,8222.06,8222.06,798000000
2008/6/18,09:27:00,8221.46,8221.46,8221.46,8221.46,554000000
2008/6/18,09:28:00,8216.92,8216.92,8216.92,8216.92,606000000
2008/6/18,09:29:00,8213.78,8213.78,8213.78,8213.78,563000000
2008/6/18,09:30:00,8213.96,8213.96,8213.96,8213.96,370000000
2008/6/18,09:31:00,8211.73,8211.73,8211.73,8211.73,436000000
2008/6/18,09:32:00,8204.07,8204.07,8204.07,8204.07,309000000
2008/6/18,09:33:00,8204.90,8204.90,8204.90,8204.90,401000000
2008/6/18,09:34:00,8202.76,8202.76,8202.76,8202.76,452000000
2008/6/18,09:35:00,8194.68,8194.68,8194.68,8194.68,313000000
2008/6/18,09:36:00,8194.32,8194.32,8194.32,8194.32,496000000
2008/6/18,09:37:00,8193.06,8193.06,8193.06,8193.06,369000000
2008/6/18,09:38:00,8198.07,8198.07,8198.07,8198.07,337000000
2008/6/18,09:39:00,8199.65,8199.65,8199.65,8199.65,361000000
2008/6/18,09:40:00,8202.64,8202.64,8202.64,8202.64,308000000
2008/6/18,09:41:00,8205.11,8205.11,8205.11,8205.11,409000000
2008/6/18,09:42:00,8198.89,8198.89,8198.89,8198.89,399000000
2008/6/18,09:43:00,8197.24,8197.24,8197.24,8197.24,417000000
2008/6/18,09:44:00,8193.82,8193.82,8193.82,8193.82,397000000
2008/6/18,09:45:00,8185.97,8185.97,8185.97,8185.97,415000000
2008/6/18,09:46:00,8181.81,8181.81,8181.81,8181.81,428000000
2008/6/18,09:47:00,8179.17,8179.17,8179.17,8179.17,369000000
2008/6/18,09:48:00,8178.55,8178.55,8178.55,8178.55,367000000
2008/6/18,09:49:00,8179.96,8179.96,8179.96,8179.96,258000000
2008/6/18,09:50:00,8179.83,8179.83,8179.83,8179.83,208000000
2008/6/18,09:51:00,8182.64,8182.64,8182.64,8182.64,245000000
2008/6/18,09:52:00,8183.58,8183.58,8183.58,8183.58,192000000
2008/6/18,09:53:00,8184.63,8184.63,8184.63,8184.63,225000000
2008/6/18,09:54:00,8187.66,8187.66,8187.66,8187.66,246000000
2008/6/18,09:55:00,8189.25,8189.25,8189.25,8189.25,200000000
2008/6/18,09:56:00,8192.74,8192.74,8192.74,8192.74,329000000
2008/6/18,09:57:00,8195.52,8195.52,8195.52,8195.52,212000000
2008/6/18,09:58:00,8196.90,8196.90,8196.90,8196.90,339000000
2008/6/18,09:59:00,8199.84,8199.84,8199.84,8199.84,278000000
2008/6/18,10:00:00,8198.20,8198.20,8198.20,8198.20,300000000
2008/6/18,10:01:00,8201.51,8201.51,8201.51,8201.51,349000000
2008/6/18,10:02:00,8193.55,8193.55,8193.55,8193.55,295000000
2008/6/18,10:03:00,8195.25,8195.25,8195.25,8195.25,392000000
2008/6/18,10:04:00,8193.29,8193.29,8193.29,8193.29,274000000
2008/6/18,10:05:00,8193.28,8193.28,8193.28,8193.28,232000000
2008/6/18,10:06:00,8192.51,8192.51,8192.51,8192.51,321000000
2008/6/18,10:07:00,8192.48,8192.48,8192.48,8192.48,175000000
2008/6/18,10:08:00,8191.78,8191.78,8191.78,8191.78,234000000
2008/6/18,10:09:00,8188.73,8188.73,8188.73,8188.73,189000000
2008/6/18,10:10:00,8185.93,8185.93,8185.93,8185.93,218000000
2008/6/18,10:11:00,8180.76,8180.76,8180.76,8180.76,332000000
2008/6/18,10:12:00,8177.52,8177.52,8177.52,8177.52,399000000
2008/6/18,10:13:00,8175.74,8175.74,8175.74,8175.74,357000000
2008/6/18,10:14:00,8175.78,8175.78,8175.78,8175.78,266000000
2008/6/18,10:15:00,8176.14,8176.14,8176.14,8176.14,193000000
2008/6/18,10:16:00,8179.75,8179.75,8179.75,8179.75,286000000
2008/6/18,10:17:00,8179.48,8179.48,8179.48,8179.48,175000000
2008/6/18,10:18:00,8180.96,8180.96,8180.96,8180.96,245000000
2008/6/18,10:19:00,8182.21,8182.21,8182.21,8182.21,152000000
2008/6/18,10:20:00,8179.40,8179.40,8179.40,8179.40,161000000
2008/6/18,10:21:00,8182.21,8182.21,8182.21,8182.21,261000000
2008/6/18,10:22:00,8183.44,8183.44,8183.44,8183.44,186000000
2008/6/18,10:23:00,8183.78,8183.78,8183.78,8183.78,264000000
2008/6/18,10:24:00,8185.31,8185.31,8185.31,8185.31,223000000
2008/6/18,10:25:00,8186.24,8186.24,8186.24,8186.24,167000000
2008/6/18,10:26:00,8188.10,8188.10,8188.10,8188.10,208000000
2008/6/18,10:27:00,8188.74,8188.74,8188.74,8188.74,167000000
2008/6/18,10:28:00,8188.57,8188.57,8188.57,8188.57,236000000
2008/6/18,10:29:00,8183.44,8183.44,8183.44,8183.44,195000000
2008/6/18,10:30:00,8185.05,8185.05,8185.05,8185.05,153000000
2008/6/18,10:31:00,8183.11,8183.11,8183.11,8183.11,219000000
2008/6/18,10:32:00,8188.04,8188.04,8188.04,8188.04,157000000
2008/6/18,10:33:00,8189.22,8189.22,8189.22,8189.22,214000000
2008/6/18,10:34:00,8191.76,8191.76,8191.76,8191.76,188000000
2008/6/18,10:35:00,8192.37,8192.37,8192.37,8192.37,184000000
2008/6/18,10:36:00,8194.19,8194.19,8194.19,8194.19,235000000
2008/6/18,10:37:00,8195.58,8195.58,8195.58,8195.58,151000000
2008/6/18,10:38:00,8197.15,8197.15,8197.15,8197.15,255000000
2008/6/18,10:39:00,8198.91,8198.91,8198.91,8198.91,198000000
2008/6/18,10:40:00,8201.84,8201.84,8201.84,8201.84,232000000
2008/6/18,10:41:00,8205.38,8205.38,8205.38,8205.38,343000000
2008/6/18,10:42:00,8205.07,8205.07,8205.07,8205.07,237000000
2008/6/18,10:43:00,8199.85,8199.85,8199.85,8199.85,422000000
2008/6/18,10:44:00,8193.89,8193.89,8193.89,8193.89,312000000
2008/6/18,10:45:00,8194.77,8194.77,8194.77,8194.77,205000000
2008/6/18,10:46:00,8192.11,8192.11,8192.11,8192.11,248000000
2008/6/18,10:47:00,8193.37,8193.37,8193.37,8193.37,277000000
2008/6/18,10:48:00,8193.00,8193.00,8193.00,8193.00,196000000
2008/6/18,10:49:00,8194.94,8194.94,8194.94,8194.94,150000000
2008/6/18,10:50:00,8193.90,8193.90,8193.90,8193.90,207000000
2008/6/18,10:51:00,8195.54,8195.54,8195.54,8195.54,197000000
2008/6/18,10:52:00,8194.43,8194.43,8194.43,8194.43,161000000
2008/6/18,10:53:00,8196.78,8196.78,8196.78,8196.78,202000000
2008/6/18,10:54:00,8193.47,8193.47,8193.47,8193.47,205000000
2008/6/18,10:55:00,8191.99,8191.99,8191.99,8191.99,140000000
2008/6/18,10:56:00,8191.61,8191.61,8191.61,8191.61,166000000
2008/6/18,10:57:00,8193.61,8193.61,8193.61,8193.61,149000000
2008/6/18,10:58:00,8195.67,8195.67,8195.67,8195.67,249000000
2008/6/18,10:59:00,8195.96,8195.96,8195.96,8195.96,165000000
2008/6/18,11:00:00,8196.20,8196.20,8196.20,8196.20,170000000
2008/6/18,11:01:00,8195.85,8195.85,8195.85,8195.85,232000000
2008/6/18,11:02:00,8198.62,8198.62,8198.62,8198.62,177000000
2008/6/18,11:03:00,8200.11,8200.11,8200.11,8200.11,229000000
2008/6/18,11:04:00,8201.93,8201.93,8201.93,8201.93,209000000
2008/6/18,11:05:00,8204.35,8204.35,8204.35,8204.35,189000000
2008/6/18,11:06:00,8206.97,8206.97,8206.97,8206.97,274000000
2008/6/18,11:07:00,8210.44,8210.44,8210.44,8210.44,217000000
2008/6/18,11:08:00,8213.03,8213.03,8213.03,8213.03,371000000
2008/6/18,11:09:00,8216.42,8216.42,8216.42,8216.42,398000000
2008/6/18,11:10:00,8218.76,8218.76,8218.76,8218.76,359000000
2008/6/18,11:11:00,8220.09,8220.09,8220.09,8220.09,479000000
2008/6/18,11:12:00,8223.83,8223.83,8223.83,8223.83,279000000
2008/6/18,11:13:00,8225.49,8225.49,8225.49,8225.49,433000000
2008/6/18,11:14:00,8226.09,8226.09,8226.09,8226.09,317000000
2008/6/18,11:15:00,8223.17,8223.17,8223.17,8223.17,292000000
2008/6/18,11:16:00,8222.13,8222.13,8222.13,8222.13,383000000
2008/6/18,11:17:00,8221.83,8221.83,8221.83,8221.83,266000000
2008/6/18,11:18:00,8223.12,8223.12,8223.12,8223.12,281000000
2008/6/18,11:19:00,8221.78,8221.78,8221.78,8221.78,207000000
2008/6/18,11:20:00,8223.31,8223.31,8223.31,8223.31,221000000
2008/6/18,11:21:00,8223.64,8223.64,8223.64,8223.64,278000000
2008/6/18,11:22:00,8225.79,8225.79,8225.79,8225.79,164000000
2008/6/18,11:23:00,8226.77,8226.77,8226.77,8226.77,273000000
2008/6/18,11:24:00,8226.81,8226.81,8226.81,8226.81,197000000
2008/6/18,11:25:00,8226.43,8226.43,8226.43,8226.43,238000000
2008/6/18,11:26:00,8227.70,8227.70,8227.70,8227.70,237000000
2008/6/18,11:27:00,8227.37,8227.37,8227.37,8227.37,222000000
2008/6/18,11:28:00,8230.45,8230.45,8230.45,8230.45,258000000
2008/6/18,11:29:00,8229.05,8229.05,8229.05,8229.05,176000000
2008/6/18,11:30:00,8231.80,8231.80,8231.80,8231.80,209000000
2008/6/18,11:31:00,8232.65,8232.65,8232.65,8232.65,360000000
2008/6/18,11:32:00,8235.39,8235.39,8235.39,8235.39,307000000
2008/6/18,11:33:00,8238.03,8238.03,8238.03,8238.03,359000000
2008/6/18,11:34:00,8237.37,8237.37,8237.37,8237.37,242000000
2008/6/18,11:35:00,8236.79,8236.79,8236.79,8236.79,249000000
2008/6/18,11:36:00,8233.75,8233.75,8233.75,8233.75,337000000
2008/6/18,11:37:00,8231.51,8231.51,8231.51,8231.51,273000000
2008/6/18,11:38:00,8230.88,8230.88,8230.88,8230.88,279000000
2008/6/18,11:39:00,8230.26,8230.26,8230.26,8230.26,202000000
2008/6/18,11:40:00,8231.81,8231.81,8231.81,8231.81,188000000
2008/6/18,11:41:00,8232.21,8232.21,8232.21,8232.21,262000000
2008/6/18,11:42:00,8233.24,8233.24,8233.24,8233.24,193000000
2008/6/18,11:43:00,8240.20,8240.20,8240.20,8240.20,349000000
2008/6/18,11:44:00,8239.55,8239.55,8239.55,8239.55,238000000
2008/6/18,11:45:00,8244.46,8244.46,8244.46,8244.46,285000000
2008/6/18,11:46:00,8249.08,8249.08,8249.08,8249.08,383000000
2008/6/18,11:47:00,8249.55,8249.55,8249.55,8249.55,241000000
2008/6/18,11:48:00,8249.37,8249.37,8249.37,8249.37,344000000
2008/6/18,11:49:00,8252.31,8252.31,8252.31,8252.31,264000000
2008/6/18,11:50:00,8253.85,8253.85,8253.85,8253.85,230000000
2008/6/18,11:51:00,8251.59,8251.59,8251.59,8251.59,301000000
2008/6/18,11:52:00,8252.22,8252.22,8252.22,8252.22,181000000
2008/6/18,11:53:00,8247.25,8247.25,8247.25,8247.25,287000000
2008/6/18,11:54:00,8247.14,8247.14,8247.14,8247.14,250000000
2008/6/18,11:55:00,8244.83,8244.83,8244.83,8244.83,220000000
2008/6/18,11:56:00,8243.09,8243.09,8243.09,8243.09,216000000
2008/6/18,11:57:00,8244.46,8244.46,8244.46,8244.46,181000000
2008/6/18,11:58:00,8242.26,8242.26,8242.26,8242.26,257000000
2008/6/18,11:59:00,8241.69,8241.69,8241.69,8241.69,162000000
2008/6/18,12:00:00,8241.62,8241.62,8241.62,8241.62,156000000
2008/6/18,12:01:00,8240.09,8240.09,8240.09,8240.09,247000000
2008/6/18,12:02:00,8235.38,8235.38,8235.38,8235.38,181000000
2008/6/18,12:03:00,8237.64,8237.64,8237.64,8237.64,267000000
2008/6/18,12:04:00,8239.72,8239.72,8239.72,8239.72,215000000
2008/6/18,12:05:00,8237.29,8237.29,8237.29,8237.29,186000000
2008/6/18,12:06:00,8238.59,8238.59,8238.59,8238.59,194000000
2008/6/18,12:07:00,8239.32,8239.32,8239.32,8239.32,198000000
2008/6/18,12:08:00,8235.99,8235.99,8235.99,8235.99,233000000
2008/6/18,12:09:00,8236.32,8236.32,8236.32,8236.32,124000000
2008/6/18,12:10:00,8237.29,8237.29,8237.29,8237.29,145000000
2008/6/18,12:11:00,8238.77,8238.77,8238.77,8238.77,189000000
2008/6/18,12:12:00,8236.14,8236.14,8236.14,8236.14,166000000
2008/6/18,12:13:00,8238.36,8238.36,8238.36,8238.36,213000000
2008/6/18,12:14:00,8238.46,8238.46,8238.46,8238.46,134000000
2008/6/18,12:15:00,8237.27,8237.27,8237.27,8237.27,234000000
2008/6/18,12:16:00,8236.86,8236.86,8236.86,8236.86,238000000
2008/6/18,12:17:00,8235.63,8235.63,8235.63,8235.63,140000000
2008/6/18,12:18:00,8236.43,8236.43,8236.43,8236.43,193000000
2008/6/18,12:19:00,8237.44,8237.44,8237.44,8237.44,134000000
2008/6/18,12:20:00,8234.64,8234.64,8234.64,8234.64,158000000
2008/6/18,12:21:00,8236.21,8236.21,8236.21,8236.21,180000000
2008/6/18,12:22:00,8234.50,8234.50,8234.50,8234.50,159000000
2008/6/18,12:23:00,8237.83,8237.83,8237.83,8237.83,254000000
2008/6/18,12:24:00,8236.66,8236.66,8236.66,8236.66,165000000
2008/6/18,12:25:00,8237.86,8237.86,8237.86,8237.86,199000000
2008/6/18,12:26:00,8239.16,8239.16,8239.16,8239.16,201000000
2008/6/18,12:27:00,8237.64,8237.64,8237.64,8237.64,168000000
2008/6/18,12:28:00,8238.67,8238.67,8238.67,8238.67,206000000
2008/6/18,12:29:00,8238.44,8238.44,8238.44,8238.44,158000000
2008/6/18,12:30:00,8240.16,8240.16,8240.16,8240.16,146000000
2008/6/18,12:31:00,8242.18,8242.18,8242.18,8242.18,234000000
2008/6/18,12:32:00,8241.08,8241.08,8241.08,8241.08,174000000
2008/6/18,12:33:00,8242.56,8242.56,8242.56,8242.56,253000000
2008/6/18,12:34:00,8244.35,8244.35,8244.35,8244.35,198000000
2008/6/18,12:35:00,8245.06,8245.06,8245.06,8245.06,200000000
2008/6/18,12:36:00,8248.00,8248.00,8248.00,8248.00,242000000
2008/6/18,12:37:00,8248.00,8248.00,8248.00,8248.00,199000000
2008/6/18,12:38:00,8248.35,8248.35,8248.35,8248.35,251000000
2008/6/18,12:39:00,8248.35,8248.35,8248.35,8248.35,185000000
2008/6/18,12:40:00,8248.47,8248.47,8248.47,8248.47,196000000
2008/6/18,12:41:00,8249.79,8249.79,8249.79,8249.79,228000000
2008/6/18,12:42:00,8247.57,8247.57,8247.57,8247.57,324000000
2008/6/18,12:43:00,8246.48,8246.48,8246.48,8246.48,266000000
2008/6/18,12:44:00,8246.81,8246.81,8246.81,8246.81,271000000
2008/6/18,12:45:00,8246.74,8246.74,8246.74,8246.74,269000000
2008/6/18,12:46:00,8243.83,8243.83,8243.83,8243.83,284000000
2008/6/18,12:47:00,8244.45,8244.45,8244.45,8244.45,197000000
2008/6/18,12:48:00,8241.67,8241.67,8241.67,8241.67,282000000
2008/6/18,12:49:00,8238.62,8238.62,8238.62,8238.62,263000000
2008/6/18,12:50:00,8235.85,8235.85,8235.85,8235.85,382000000
2008/6/18,12:51:00,8229.14,8229.14,8229.14,8229.14,520000000
2008/6/18,12:52:00,8226.34,8226.34,8226.34,8226.34,479000000
2008/6/18,12:53:00,8222.09,8222.09,8222.09,8222.09,462000000
2008/6/18,12:54:00,8219.92,8219.92,8219.92,8219.92,327000000
2008/6/18,12:55:00,8217.85,8217.85,8217.85,8217.85,331000000
2008/6/18,12:56:00,8210.83,8210.83,8210.83,8210.83,471000000
2008/6/18,12:57:00,8211.15,8211.15,8211.15,8211.15,276000000
2008/6/18,12:58:00,8208.29,8208.29,8208.29,8208.29,437000000
2008/6/18,12:59:00,8208.55,8208.55,8208.55,8208.55,279000000
2008/6/18,13:00:00,8210.54,8210.54,8210.54,8210.54,256000000
2008/6/18,13:01:00,8211.38,8211.38,8211.38,8211.38,304000000
2008/6/18,13:02:00,8214.70,8214.70,8214.70,8214.70,152000000
2008/6/18,13:03:00,8214.39,8214.39,8214.39,8214.39,241000000
2008/6/18,13:04:00,8217.81,8217.81,8217.81,8217.81,190000000
2008/6/18,13:05:00,8216.05,8216.05,8216.05,8216.05,221000000
2008/6/18,13:06:00,8218.71,8218.71,8218.71,8218.71,268000000
2008/6/18,13:07:00,8218.48,8218.48,8218.48,8218.48,191000000
2008/6/18,13:08:00,8217.39,8217.39,8217.39,8217.39,231000000
2008/6/18,13:09:00,8212.37,8212.37,8212.37,8212.37,274000000
2008/6/18,13:10:00,8210.38,8210.38,8210.38,8210.38,230000000
2008/6/18,13:11:00,8209.97,8209.97,8209.97,8209.97,312000000
2008/6/18,13:12:00,8209.89,8209.89,8209.89,8209.89,236000000
2008/6/18,13:13:00,8208.56,8208.56,8208.56,8208.56,325000000
2008/6/18,13:14:00,8204.14,8204.14,8204.14,8204.14,265000000
2008/6/18,13:15:00,8205.62,8205.62,8205.62,8205.62,217000000
2008/6/18,13:16:00,8206.04,8206.04,8206.04,8206.04,310000000
2008/6/18,13:17:00,8205.17,8205.17,8205.17,8205.17,219000000
2008/6/18,13:18:00,8205.31,8205.31,8205.31,8205.31,374000000
2008/6/18,13:19:00,8210.41,8210.41,8210.41,8210.41,256000000
2008/6/18,13:20:00,8211.97,8211.97,8211.97,8211.97,296000000
2008/6/18,13:21:00,8211.95,8211.95,8211.95,8211.95,370000000
2008/6/18,13:22:00,8217.40,8217.40,8217.40,8217.40,294000000
2008/6/18,13:23:00,8218.39,8218.39,8218.39,8218.39,439000000
2008/6/18,13:24:00,8219.65,8219.65,8219.65,8219.65,458000000
2008/6/18,13:25:00,8218.71,8218.71,8218.71,8218.71,403000000
2008/6/18,13:26:00,8218.71,8218.71,8218.71,8218.71,0
2008/6/18,13:27:00,8218.71,8218.71,8218.71,8218.71,0
2008/6/18,13:28:00,8218.71,8218.71,8218.71,8218.71,0
2008/6/18,13:29:00,8218.71,8218.71,8218.71,8218.71,0
2008/6/18,13:30:00,8217.58,8217.58,8217.58,8217.58,3723000064
2008/6/19,09:01:00,8075.26,8075.26,8075.26,8075.26,4200999936
2008/6/19,09:02:00,8064.03,8064.03,8064.03,8064.03,977000000
2008/6/19,09:03:00,8066.13,8066.13,8066.13,8066.13,974000000
2008/6/19,09:04:00,8069.90,8069.90,8069.90,8069.90,956000000
2008/6/19,09:05:00,8074.42,8074.42,8074.42,8074.42,767000000
2008/6/19,09:06:00,8074.09,8074.09,8074.09,8074.09,902000000
2008/6/19,09:07:00,8073.38,8073.38,8073.38,8073.38,779000000
2008/6/19,09:08:00,8067.02,8067.02,8067.02,8067.02,699000000
2008/6/19,09:09:00,8062.48,8062.48,8062.48,8062.48,857000000
2008/6/19,09:10:00,8066.14,8066.14,8066.14,8066.14,601000000
2008/6/19,09:11:00,8065.29,8065.29,8065.29,8065.29,778000000
2008/6/19,09:12:00,8069.37,8069.37,8069.37,8069.37,613000000
2008/6/19,09:13:00,8075.82,8075.82,8075.82,8075.82,537000000
2008/6/19,09:14:00,8080.13,8080.13,8080.13,8080.13,733000000
2008/6/19,09:15:00,8086.06,8086.06,8086.06,8086.06,578000000
2008/6/19,09:16:00,8092.37,8092.37,8092.37,8092.37,841000000
2008/6/19,09:17:00,8094.86,8094.86,8094.86,8094.86,620000000
2008/6/19,09:18:00,8093.87,8093.87,8093.87,8093.87,720000000
2008/6/19,09:19:00,8094.40,8094.40,8094.40,8094.40,634000000
2008/6/19,09:20:00,8086.91,8086.91,8086.91,8086.91,558000000
2008/6/19,09:21:00,8084.52,8084.52,8084.52,8084.52,657000000
2008/6/19,09:22:00,8080.69,8080.69,8080.69,8080.69,473000000
2008/6/19,09:23:00,8078.91,8078.91,8078.91,8078.91,487000000
2008/6/19,09:24:00,8077.91,8077.91,8077.91,8077.91,458000000
2008/6/19,09:25:00,8079.68,8079.68,8079.68,8079.68,366000000
2008/6/19,09:26:00,8084.42,8084.42,8084.42,8084.42,407000000
2008/6/19,09:27:00,8084.65,8084.65,8084.65,8084.65,331000000
2008/6/19,09:28:00,8088.88,8088.88,8088.88,8088.88,371000000
2008/6/19,09:29:00,8083.21,8083.21,8083.21,8083.21,386000000
2008/6/19,09:30:00,8074.13,8074.13,8074.13,8074.13,623000000
2008/6/19,09:31:00,8061.80,8061.80,8061.80,8061.80,786000000
2008/6/19,09:32:00,8059.66,8059.66,8059.66,8059.66,462000000
2008/6/19,09:33:00,8056.18,8056.18,8056.18,8056.18,621000000
2008/6/19,09:34:00,8051.44,8051.44,8051.44,8051.44,558000000
2008/6/19,09:35:00,8044.84,8044.84,8044.84,8044.84,606000000
2008/6/19,09:36:00,8044.66,8044.66,8044.66,8044.66,629000000
2008/6/19,09:37:00,8047.72,8047.72,8047.72,8047.72,371000000
2008/6/19,09:38:00,8056.45,8056.45,8056.45,8056.45,362000000
2008/6/19,09:39:00,8060.86,8060.86,8060.86,8060.86,379000000
2008/6/19,09:40:00,8061.34,8061.34,8061.34,8061.34,311000000
2008/6/19,09:41:00,8067.75,8067.75,8067.75,8067.75,355000000
2008/6/19,09:42:00,8071.94,8071.94,8071.94,8071.94,330000000
2008/6/19,09:43:00,8071.42,8071.42,8071.42,8071.42,427000000
2008/6/19,09:44:00,8072.51,8072.51,8072.51,8072.51,346000000
2008/6/19,09:45:00,8074.42,8074.42,8074.42,8074.42,250000000
2008/6/19,09:46:00,8066.90,8066.90,8066.90,8066.90,434000000
2008/6/19,09:47:00,8064.96,8064.96,8064.96,8064.96,351000000
2008/6/19,09:48:00,8063.71,8063.71,8063.71,8063.71,321000000
2008/6/19,09:49:00,8064.92,8064.92,8064.92,8064.92,275000000
2008/6/19,09:50:00,8063.29,8063.29,8063.29,8063.29,219000000
2008/6/19,09:51:00,8068.88,8068.88,8068.88,8068.88,330000000
2008/6/19,09:52:00,8069.59,8069.59,8069.59,8069.59,183000000
2008/6/19,09:53:00,8068.40,8068.40,8068.40,8068.40,302000000
2008/6/19,09:54:00,8068.28,8068.28,8068.28,8068.28,268000000
2008/6/19,09:55:00,8070.49,8070.49,8070.49,8070.49,192000000
2008/6/19,09:56:00,8071.26,8071.26,8071.26,8071.26,266000000
2008/6/19,09:57:00,8072.40,8072.40,8072.40,8072.40,225000000
2008/6/19,09:58:00,8075.20,8075.20,8075.20,8075.20,330000000
2008/6/19,09:59:00,8073.63,8073.63,8073.63,8073.63,301000000
2008/6/19,10:00:00,8078.35,8078.35,8078.35,8078.35,279000000
2008/6/19,10:01:00,8081.12,8081.12,8081.12,8081.12,337000000
2008/6/19,10:02:00,8081.82,8081.82,8081.82,8081.82,235000000
2008/6/19,10:03:00,8084.40,8084.40,8084.40,8084.40,307000000
2008/6/19,10:04:00,8087.88,8087.88,8087.88,8087.88,383000000
2008/6/19,10:05:00,8087.82,8087.82,8087.82,8087.82,258000000
2008/6/19,10:06:00,8089.52,8089.52,8089.52,8089.52,325000000
2008/6/19,10:07:00,8084.12,8084.12,8084.12,8084.12,327000000
2008/6/19,10:08:00,8080.56,8080.56,8080.56,8080.56,383000000
2008/6/19,10:09:00,8075.57,8075.57,8075.57,8075.57,359000000
2008/6/19,10:10:00,8078.36,8078.36,8078.36,8078.36,222000000
2008/6/19,10:11:00,8078.18,8078.18,8078.18,8078.18,267000000
2008/6/19,10:12:00,8079.00,8079.00,8079.00,8079.00,176000000
2008/6/19,10:13:00,8081.17,8081.17,8081.17,8081.17,176000000
2008/6/19,10:14:00,8081.05,8081.05,8081.05,8081.05,170000000
2008/6/19,10:15:00,8084.01,8084.01,8084.01,8084.01,155000000
2008/6/19,10:16:00,8085.41,8085.41,8085.41,8085.41,259000000
2008/6/19,10:17:00,8082.34,8082.34,8082.34,8082.34,203000000
2008/6/19,10:18:00,8078.70,8078.70,8078.70,8078.70,299000000
2008/6/19,10:19:00,8080.57,8080.57,8080.57,8080.57,277000000
2008/6/19,10:20:00,8075.69,8075.69,8075.69,8075.69,265000000
2008/6/19,10:21:00,8074.12,8074.12,8074.12,8074.12,397000000
2008/6/19,10:22:00,8073.49,8073.49,8073.49,8073.49,184000000
2008/6/19,10:23:00,8076.95,8076.95,8076.95,8076.95,214000000
2008/6/19,10:24:00,8082.10,8082.10,8082.10,8082.10,216000000
2008/6/19,10:25:00,8082.48,8082.48,8082.48,8082.48,203000000
2008/6/19,10:26:00,8086.87,8086.87,8086.87,8086.87,193000000
2008/6/19,10:27:00,8084.73,8084.73,8084.73,8084.73,158000000
2008/6/19,10:28:00,8089.97,8089.97,8089.97,8089.97,166000000
2008/6/19,10:29:00,8089.83,8089.83,8089.83,8089.83,159000000
2008/6/19,10:30:00,8092.26,8092.26,8092.26,8092.26,137000000
2008/6/19,10:31:00,8094.16,8094.16,8094.16,8094.16,228000000
2008/6/19,10:32:00,8097.77,8097.77,8097.77,8097.77,156000000
2008/6/19,10:33:00,8098.19,8098.19,8098.19,8098.19,233000000
2008/6/19,10:34:00,8094.02,8094.02,8094.02,8094.02,256000000
2008/6/19,10:35:00,8097.00,8097.00,8097.00,8097.00,236000000
2008/6/19,10:36:00,8096.93,8096.93,8096.93,8096.93,225000000
2008/6/19,10:37:00,8098.35,8098.35,8098.35,8098.35,154000000
2008/6/19,10:38:00,8099.78,8099.78,8099.78,8099.78,189000000
2008/6/19,10:39:00,8100.09,8100.09,8100.09,8100.09,155000000
2008/6/19,10:40:00,8095.32,8095.32,8095.32,8095.32,226000000
2008/6/19,10:41:00,8096.28,8096.28,8096.28,8096.28,342000000
2008/6/19,10:42:00,8093.84,8093.84,8093.84,8093.84,152000000
2008/6/19,10:43:00,8094.64,8094.64,8094.64,8094.64,234000000
2008/6/19,10:44:00,8096.11,8096.11,8096.11,8096.11,223000000
2008/6/19,10:45:00,8094.54,8094.54,8094.54,8094.54,171000000
2008/6/19,10:46:00,8088.53,8088.53,8088.53,8088.53,381000000
2008/6/19,10:47:00,8089.62,8089.62,8089.62,8089.62,181000000
2008/6/19,10:48:00,8090.94,8090.94,8090.94,8090.94,185000000
2008/6/19,10:49:00,8092.06,8092.06,8092.06,8092.06,178000000
2008/6/19,10:50:00,8092.36,8092.36,8092.36,8092.36,105000000
2008/6/19,10:51:00,8092.56,8092.56,8092.56,8092.56,190000000
2008/6/19,10:52:00,8096.59,8096.59,8096.59,8096.59,115000000
2008/6/19,10:53:00,8100.28,8100.28,8100.28,8100.28,200000000
2008/6/19,10:54:00,8097.57,8097.57,8097.57,8097.57,132000000
2008/6/19,10:55:00,8098.72,8098.72,8098.72,8098.72,124000000
2008/6/19,10:56:00,8100.91,8100.91,8100.91,8100.91,156000000
2008/6/19,10:57:00,8103.84,8103.84,8103.84,8103.84,125000000
2008/6/19,10:58:00,8102.32,8102.32,8102.32,8102.32,196000000
2008/6/19,10:59:00,8107.20,8107.20,8107.20,8107.20,122000000
2008/6/19,11:00:00,8104.76,8104.76,8104.76,8104.76,149000000
2008/6/19,11:01:00,8102.10,8102.10,8102.10,8102.10,240000000
2008/6/19,11:02:00,8097.09,8097.09,8097.09,8097.09,329000000
2008/6/19,11:03:00,8092.37,8092.37,8092.37,8092.37,343000000
2008/6/19,11:04:00,8084.47,8084.47,8084.47,8084.47,361000000
2008/6/19,11:05:00,8087.45,8087.45,8087.45,8087.45,255000000
2008/6/19,11:06:00,8088.29,8088.29,8088.29,8088.29,220000000
2008/6/19,11:07:00,8088.71,8088.71,8088.71,8088.71,156000000
2008/6/19,11:08:00,8090.38,8090.38,8090.38,8090.38,215000000
2008/6/19,11:09:00,8088.78,8088.78,8088.78,8088.78,194000000
2008/6/19,11:10:00,8085.06,8085.06,8085.06,8085.06,182000000
2008/6/19,11:11:00,8086.27,8086.27,8086.27,8086.27,202000000
2008/6/19,11:12:00,8086.35,8086.35,8086.35,8086.35,159000000
2008/6/19,11:13:00,8085.69,8085.69,8085.69,8085.69,187000000
2008/6/19,11:14:00,8089.23,8089.23,8089.23,8089.23,121000000
2008/6/19,11:15:00,8090.38,8090.38,8090.38,8090.38,171000000
2008/6/19,11:16:00,8090.14,8090.14,8090.14,8090.14,198000000
2008/6/19,11:17:00,8083.24,8083.24,8083.24,8083.24,240000000
2008/6/19,11:18:00,8081.61,8081.61,8081.61,8081.61,303000000
2008/6/19,11:19:00,8083.10,8083.10,8083.10,8083.10,176000000
2008/6/19,11:20:00,8082.82,8082.82,8082.82,8082.82,159000000
2008/6/19,11:21:00,8087.08,8087.08,8087.08,8087.08,192000000
2008/6/19,11:22:00,8083.48,8083.48,8083.48,8083.48,118000000
2008/6/19,11:23:00,8081.51,8081.51,8081.51,8081.51,201000000
2008/6/19,11:24:00,8077.23,8077.23,8077.23,8077.23,272000000
2008/6/19,11:25:00,8078.31,8078.31,8078.31,8078.31,198000000
2008/6/19,11:26:00,8077.72,8077.72,8077.72,8077.72,254000000
2008/6/19,11:27:00,8075.18,8075.18,8075.18,8075.18,291000000
2008/6/19,11:28:00,8076.05,8076.05,8076.05,8076.05,265000000
2008/6/19,11:29:00,8077.57,8077.57,8077.57,8077.57,188000000
2008/6/19,11:30:00,8078.82,8078.82,8078.82,8078.82,232000000
2008/6/19,11:31:00,8079.55,8079.55,8079.55,8079.55,211000000
2008/6/19,11:32:00,8079.74,8079.74,8079.74,8079.74,128000000
2008/6/19,11:33:00,8080.25,8080.25,8080.25,8080.25,154000000
2008/6/19,11:34:00,8080.35,8080.35,8080.35,8080.35,95000000
2008/6/19,11:35:00,8082.47,8082.47,8082.47,8082.47,122000000
2008/6/19,11:36:00,8083.57,8083.57,8083.57,8083.57,122000000
2008/6/19,11:37:00,8082.44,8082.44,8082.44,8082.44,92000000
2008/6/19,11:38:00,8084.42,8084.42,8084.42,8084.42,120000000
2008/6/19,11:39:00,8084.61,8084.61,8084.61,8084.61,120000000
2008/6/19,11:40:00,8085.80,8085.80,8085.80,8085.80,148000000
2008/6/19,11:41:00,8088.59,8088.59,8088.59,8088.59,157000000
2008/6/19,11:42:00,8088.29,8088.29,8088.29,8088.29,120000000
2008/6/19,11:43:00,8090.48,8090.48,8090.48,8090.48,158000000
2008/6/19,11:44:00,8089.14,8089.14,8089.14,8089.14,102000000
2008/6/19,11:45:00,8089.81,8089.81,8089.81,8089.81,124000000
2008/6/19,11:46:00,8090.33,8090.33,8090.33,8090.33,139000000
2008/6/19,11:47:00,8088.68,8088.68,8088.68,8088.68,144000000
2008/6/19,11:48:00,8086.13,8086.13,8086.13,8086.13,186000000
2008/6/19,11:49:00,8080.14,8080.14,8080.14,8080.14,237000000
2008/6/19,11:50:00,8084.13,8084.13,8084.13,8084.13,124000000
2008/6/19,11:51:00,8083.41,8083.41,8083.41,8083.41,206000000
2008/6/19,11:52:00,8084.30,8084.30,8084.30,8084.30,166000000
2008/6/19,11:53:00,8087.54,8087.54,8087.54,8087.54,174000000
2008/6/19,11:54:00,8089.55,8089.55,8089.55,8089.55,126000000
2008/6/19,11:55:00,8091.80,8091.80,8091.80,8091.80,121000000
2008/6/19,11:56:00,8092.19,8092.19,8092.19,8092.19,149000000
2008/6/19,11:57:00,8091.10,8091.10,8091.10,8091.10,107000000
2008/6/19,11:58:00,8092.23,8092.23,8092.23,8092.23,145000000
2008/6/19,11:59:00,8088.61,8088.61,8088.61,8088.61,113000000
2008/6/19,12:00:00,8088.87,8088.87,8088.87,8088.87,137000000
2008/6/19,12:01:00,8090.54,8090.54,8090.54,8090.54,126000000
2008/6/19,12:02:00,8091.40,8091.40,8091.40,8091.40,78000000
2008/6/19,12:03:00,8088.99,8088.99,8088.99,8088.99,176000000
2008/6/19,12:04:00,8085.99,8085.99,8085.99,8085.99,132000000
2008/6/19,12:05:00,8084.76,8084.76,8084.76,8084.76,171000000
2008/6/19,12:06:00,8082.29,8082.29,8082.29,8082.29,183000000
2008/6/19,12:07:00,8078.73,8078.73,8078.73,8078.73,171000000
2008/6/19,12:08:00,8081.17,8081.17,8081.17,8081.17,178000000
2008/6/19,12:09:00,8080.44,8080.44,8080.44,8080.44,108000000
2008/6/19,12:10:00,8081.09,8081.09,8081.09,8081.09,121000000
2008/6/19,12:11:00,8084.50,8084.50,8084.50,8084.50,192000000
2008/6/19,12:12:00,8085.39,8085.39,8085.39,8085.39,125000000
2008/6/19,12:13:00,8088.05,8088.05,8088.05,8088.05,201000000
2008/6/19,12:14:00,8088.27,8088.27,8088.27,8088.27,155000000
2008/6/19,12:15:00,8088.56,8088.56,8088.56,8088.56,121000000
2008/6/19,12:16:00,8088.81,8088.81,8088.81,8088.81,137000000
2008/6/19,12:17:00,8090.22,8090.22,8090.22,8090.22,109000000
2008/6/19,12:18:00,8087.08,8087.08,8087.08,8087.08,229000000
2008/6/19,12:19:00,8086.98,8086.98,8086.98,8086.98,181000000
2008/6/19,12:20:00,8087.00,8087.00,8087.00,8087.00,126000000
2008/6/19,12:21:00,8088.88,8088.88,8088.88,8088.88,134000000
2008/6/19,12:22:00,8088.37,8088.37,8088.37,8088.37,106000000
2008/6/19,12:23:00,8089.58,8089.58,8089.58,8089.58,166000000
2008/6/19,12:24:00,8087.12,8087.12,8087.12,8087.12,127000000
2008/6/19,12:25:00,8085.62,8085.62,8085.62,8085.62,168000000
2008/6/19,12:26:00,8086.28,8086.28,8086.28,8086.28,187000000
2008/6/19,12:27:00,8086.90,8086.90,8086.90,8086.90,176000000
2008/6/19,12:28:00,8084.59,8084.59,8084.59,8084.59,208000000
2008/6/19,12:29:00,8079.44,8079.44,8079.44,8079.44,305000000
2008/6/19,12:30:00,8078.84,8078.84,8078.84,8078.84,300000000
2008/6/19,12:31:00,8074.15,8074.15,8074.15,8074.15,294000000
2008/6/19,12:32:00,8075.09,8075.09,8075.09,8075.09,185000000
2008/6/19,12:33:00,8069.40,8069.40,8069.40,8069.40,408000000
2008/6/19,12:34:00,8068.19,8068.19,8068.19,8068.19,258000000
2008/6/19,12:35:00,8071.15,8071.15,8071.15,8071.15,230000000
2008/6/19,12:36:00,8075.37,8075.37,8075.37,8075.37,282000000
2008/6/19,12:37:00,8074.71,8074.71,8074.71,8074.71,139000000
2008/6/19,12:38:00,8075.35,8075.35,8075.35,8075.35,210000000
2008/6/19,12:39:00,8077.03,8077.03,8077.03,8077.03,160000000
2008/6/19,12:40:00,8078.49,8078.49,8078.49,8078.49,231000000
2008/6/19,12:41:00,8079.87,8079.87,8079.87,8079.87,185000000
2008/6/19,12:42:00,8078.06,8078.06,8078.06,8078.06,159000000
2008/6/19,12:43:00,8080.42,8080.42,8080.42,8080.42,213000000
2008/6/19,12:44:00,8077.80,8077.80,8077.80,8077.80,143000000
2008/6/19,12:45:00,8077.82,8077.82,8077.82,8077.82,137000000
2008/6/19,12:46:00,8079.59,8079.59,8079.59,8079.59,215000000
2008/6/19,12:47:00,8079.26,8079.26,8079.26,8079.26,160000000
2008/6/19,12:48:00,8077.24,8077.24,8077.24,8077.24,268000000
2008/6/19,12:49:00,8076.28,8076.28,8076.28,8076.28,184000000
2008/6/19,12:50:00,8077.78,8077.78,8077.78,8077.78,286000000
2008/6/19,12:51:00,8080.23,8080.23,8080.23,8080.23,222000000
2008/6/19,12:52:00,8079.10,8079.10,8079.10,8079.10,205000000
2008/6/19,12:53:00,8080.89,8080.89,8080.89,8080.89,268000000
2008/6/19,12:54:00,8080.06,8080.06,8080.06,8080.06,178000000
2008/6/19,12:55:00,8078.08,8078.08,8078.08,8078.08,252000000
2008/6/19,12:56:00,8077.13,8077.13,8077.13,8077.13,242000000
2008/6/19,12:57:00,8072.10,8072.10,8072.10,8072.10,296000000
2008/6/19,12:58:00,8073.18,8073.18,8073.18,8073.18,396000000
2008/6/19,12:59:00,8073.02,8073.02,8073.02,8073.02,246000000
2008/6/19,13:00:00,8072.35,8072.35,8072.35,8072.35,233000000
2008/6/19,13:01:00,8072.67,8072.67,8072.67,8072.67,274000000
2008/6/19,13:02:00,8072.36,8072.36,8072.36,8072.36,190000000
2008/6/19,13:03:00,8073.75,8073.75,8073.75,8073.75,282000000
2008/6/19,13:04:00,8074.05,8074.05,8074.05,8074.05,205000000
2008/6/19,13:05:00,8074.56,8074.56,8074.56,8074.56,204000000
2008/6/19,13:06:00,8073.86,8073.86,8073.86,8073.86,296000000
2008/6/19,13:07:00,8070.77,8070.77,8070.77,8070.77,208000000
2008/6/19,13:08:00,8072.23,8072.23,8072.23,8072.23,280000000
2008/6/19,13:09:00,8072.39,8072.39,8072.39,8072.39,214000000
2008/6/19,13:10:00,8075.00,8075.00,8075.00,8075.00,222000000
2008/6/19,13:11:00,8075.55,8075.55,8075.55,8075.55,310000000
2008/6/19,13:12:00,8077.71,8077.71,8077.71,8077.71,280000000
2008/6/19,13:13:00,8080.00,8080.00,8080.00,8080.00,256000000
2008/6/19,13:14:00,8082.34,8082.34,8082.34,8082.34,184000000
2008/6/19,13:15:00,8081.96,8081.96,8081.96,8081.96,257000000
2008/6/19,13:16:00,8083.48,8083.48,8083.48,8083.48,296000000
2008/6/19,13:17:00,8081.92,8081.92,8081.92,8081.92,271000000
2008/6/19,13:18:00,8081.88,8081.88,8081.88,8081.88,355000000
2008/6/19,13:19:00,8080.61,8080.61,8080.61,8080.61,318000000
2008/6/19,13:20:00,8080.16,8080.16,8080.16,8080.16,318000000
2008/6/19,13:21:00,8081.76,8081.76,8081.76,8081.76,399000000
2008/6/19,13:22:00,8081.30,8081.30,8081.30,8081.30,330000000
2008/6/19,13:23:00,8079.71,8079.71,8079.71,8079.71,500000000
2008/6/19,13:24:00,8078.50,8078.50,8078.50,8078.50,419000000
2008/6/19,13:25:00,8075.85,8075.85,8075.85,8075.85,443000000
2008/6/19,13:26:00,8075.85,8075.85,8075.85,8075.85,0
2008/6/19,13:27:00,8075.85,8075.85,8075.85,8075.85,0
2008/6/19,13:28:00,8075.85,8075.85,8075.85,8075.85,0
2008/6/19,13:29:00,8075.85,8075.85,8075.85,8075.85,0
2008/6/19,13:30:00,8047.74,8047.74,8047.74,8047.74,1231032832
2008/6/20,09:01:00,8088.38,8088.38,8088.38,8088.38,2103000064
2008/6/20,09:02:00,8079.61,8079.61,8079.61,8079.61,566000000
2008/6/20,09:03:00,8076.02,8076.02,8076.02,8076.02,646000000
2008/6/20,09:04:00,8059.07,8059.07,8059.07,8059.07,815000000
2008/6/20,09:05:00,8053.00,8053.00,8053.00,8053.00,495000000
2008/6/20,09:06:00,8054.60,8054.60,8054.60,8054.60,593000000
2008/6/20,09:07:00,8054.76,8054.76,8054.76,8054.76,419000000
2008/6/20,09:08:00,8047.83,8047.83,8047.83,8047.83,512000000
2008/6/20,09:09:00,8042.84,8042.84,8042.84,8042.84,557000000
2008/6/20,09:10:00,8037.40,8037.40,8037.40,8037.40,439000000
2008/6/20,09:11:00,8031.62,8031.62,8031.62,8031.62,613000000
2008/6/20,09:12:00,8021.16,8021.16,8021.16,8021.16,474000000
2008/6/20,09:13:00,8017.58,8017.58,8017.58,8017.58,532000000
2008/6/20,09:14:00,8012.81,8012.81,8012.81,8012.81,477000000
2008/6/20,09:15:00,8010.12,8010.12,8010.12,8010.12,461000000
2008/6/20,09:16:00,8008.48,8008.48,8008.48,8008.48,632000000
2008/6/20,09:17:00,8012.35,8012.35,8012.35,8012.35,372000000
2008/6/20,09:18:00,8020.02,8020.02,8020.02,8020.02,505000000
2008/6/20,09:19:00,8028.01,8028.01,8028.01,8028.01,530000000
2008/6/20,09:20:00,8031.04,8031.04,8031.04,8031.04,480000000
2008/6/20,09:21:00,8036.89,8036.89,8036.89,8036.89,533000000
2008/6/20,09:22:00,8037.88,8037.88,8037.88,8037.88,373000000
2008/6/20,09:23:00,8032.52,8032.52,8032.52,8032.52,521000000
2008/6/20,09:24:00,8029.69,8029.69,8029.69,8029.69,474000000
2008/6/20,09:25:00,8025.14,8025.14,8025.14,8025.14,369000000
2008/6/20,09:26:00,8017.03,8017.03,8017.03,8017.03,409000000
2008/6/20,09:27:00,8011.73,8011.73,8011.73,8011.73,299000000
2008/6/20,09:28:00,8014.20,8014.20,8014.20,8014.20,449000000
2008/6/20,09:29:00,8013.09,8013.09,8013.09,8013.09,365000000
2008/6/20,09:30:00,8017.57,8017.57,8017.57,8017.57,454000000
2008/6/20,09:31:00,8028.53,8028.53,8028.53,8028.53,678000000
2008/6/20,09:32:00,8034.61,8034.61,8034.61,8034.61,480000000
2008/6/20,09:33:00,8038.05,8038.05,8038.05,8038.05,558000000
2008/6/20,09:34:00,8043.59,8043.59,8043.59,8043.59,534000000
2008/6/20,09:35:00,8041.76,8041.76,8041.76,8041.76,343000000
2008/6/20,09:36:00,8041.22,8041.22,8041.22,8041.22,422000000
2008/6/20,09:37:00,8043.29,8043.29,8043.29,8043.29,239000000
2008/6/20,09:38:00,8043.93,8043.93,8043.93,8043.93,275000000
2008/6/20,09:39:00,8045.20,8045.20,8045.20,8045.20,229000000
2008/6/20,09:40:00,8045.54,8045.54,8045.54,8045.54,212000000
2008/6/20,09:41:00,8043.64,8043.64,8043.64,8043.64,310000000
2008/6/20,09:42:00,8042.62,8042.62,8042.62,8042.62,253000000
2008/6/20,09:43:00,8036.89,8036.89,8036.89,8036.89,321000000
2008/6/20,09:44:00,8035.66,8035.66,8035.66,8035.66,261000000
2008/6/20,09:45:00,8033.13,8033.13,8033.13,8033.13,271000000
2008/6/20,09:46:00,8029.70,8029.70,8029.70,8029.70,322000000
2008/6/20,09:47:00,8027.22,8027.22,8027.22,8027.22,260000000
2008/6/20,09:48:00,8027.58,8027.58,8027.58,8027.58,272000000
2008/6/20,09:49:00,8026.59,8026.59,8026.59,8026.59,238000000
2008/6/20,09:50:00,8026.97,8026.97,8026.97,8026.97,192000000
2008/6/20,09:51:00,8023.97,8023.97,8023.97,8023.97,279000000
2008/6/20,09:52:00,8022.26,8022.26,8022.26,8022.26,284000000
2008/6/20,09:53:00,8021.23,8021.23,8021.23,8021.23,344000000
2008/6/20,09:54:00,8017.80,8017.80,8017.80,8017.80,271000000
2008/6/20,09:55:00,8016.07,8016.07,8016.07,8016.07,232000000
2008/6/20,09:56:00,8010.08,8010.08,8010.08,8010.08,371000000
2008/6/20,09:57:00,8007.08,8007.08,8007.08,8007.08,338000000
2008/6/20,09:58:00,8007.92,8007.92,8007.92,8007.92,376000000
2008/6/20,09:59:00,8005.92,8005.92,8005.92,8005.92,296000000
2008/6/20,10:00:00,8007.27,8007.27,8007.27,8007.27,297000000
2008/6/20,10:01:00,8012.43,8012.43,8012.43,8012.43,422000000
2008/6/20,10:02:00,8012.48,8012.48,8012.48,8012.48,292000000
2008/6/20,10:03:00,8015.31,8015.31,8015.31,8015.31,326000000
2008/6/20,10:04:00,8016.27,8016.27,8016.27,8016.27,225000000
2008/6/20,10:05:00,8018.61,8018.61,8018.61,8018.61,215000000
2008/6/20,10:06:00,8022.53,8022.53,8022.53,8022.53,259000000
2008/6/20,10:07:00,8023.47,8023.47,8023.47,8023.47,171000000
2008/6/20,10:08:00,8024.61,8024.61,8024.61,8024.61,274000000
2008/6/20,10:09:00,8025.86,8025.86,8025.86,8025.86,195000000
2008/6/20,10:10:00,8026.36,8026.36,8026.36,8026.36,237000000
2008/6/20,10:11:00,8030.17,8030.17,8030.17,8030.17,283000000
2008/6/20,10:12:00,8030.28,8030.28,8030.28,8030.28,238000000
2008/6/20,10:13:00,8035.33,8035.33,8035.33,8035.33,288000000
2008/6/20,10:14:00,8036.41,8036.41,8036.41,8036.41,183000000
2008/6/20,10:15:00,8037.16,8037.16,8037.16,8037.16,163000000
2008/6/20,10:16:00,8038.00,8038.00,8038.00,8038.00,291000000
2008/6/20,10:17:00,8037.76,8037.76,8037.76,8037.76,153000000
2008/6/20,10:18:00,8037.27,8037.27,8037.27,8037.27,198000000
2008/6/20,10:19:00,8036.90,8036.90,8036.90,8036.90,194000000
2008/6/20,10:20:00,8036.29,8036.29,8036.29,8036.29,165000000
2008/6/20,10:21:00,8036.20,8036.20,8036.20,8036.20,230000000
2008/6/20,10:22:00,8035.55,8035.55,8035.55,8035.55,175000000
2008/6/20,10:23:00,8033.69,8033.69,8033.69,8033.69,263000000
2008/6/20,10:24:00,8032.68,8032.68,8032.68,8032.68,192000000
2008/6/20,10:25:00,8030.30,8030.30,8030.30,8030.30,217000000
2008/6/20,10:26:00,8031.32,8031.32,8031.32,8031.32,270000000
2008/6/20,10:27:00,8028.42,8028.42,8028.42,8028.42,207000000
2008/6/20,10:28:00,8028.37,8028.37,8028.37,8028.37,331000000
2008/6/20,10:29:00,8028.01,8028.01,8028.01,8028.01,227000000
2008/6/20,10:30:00,8028.49,8028.49,8028.49,8028.49,264000000
2008/6/20,10:31:00,8028.93,8028.93,8028.93,8028.93,377000000
2008/6/20,10:32:00,8028.81,8028.81,8028.81,8028.81,184000000
2008/6/20,10:33:00,8028.87,8028.87,8028.87,8028.87,265000000
2008/6/20,10:34:00,8031.51,8031.51,8031.51,8031.51,268000000
2008/6/20,10:35:00,8035.43,8035.43,8035.43,8035.43,434000000
2008/6/20,10:36:00,8039.77,8039.77,8039.77,8039.77,512000000
2008/6/20,10:37:00,8042.65,8042.65,8042.65,8042.65,308000000
2008/6/20,10:38:00,8045.94,8045.94,8045.94,8045.94,490000000
2008/6/20,10:39:00,8045.79,8045.79,8045.79,8045.79,311000000
2008/6/20,10:40:00,8047.51,8047.51,8047.51,8047.51,278000000
2008/6/20,10:41:00,8047.75,8047.75,8047.75,8047.75,355000000
2008/6/20,10:42:00,8049.74,8049.74,8049.74,8049.74,226000000
2008/6/20,10:43:00,8051.96,8051.96,8051.96,8051.96,307000000
2008/6/20,10:44:00,8053.28,8053.28,8053.28,8053.28,312000000
2008/6/20,10:45:00,8059.00,8059.00,8059.00,8059.00,448000000
2008/6/20,10:46:00,8062.19,8062.19,8062.19,8062.19,406000000
2008/6/20,10:47:00,8063.91,8063.91,8063.91,8063.91,303000000
2008/6/20,10:48:00,8061.05,8061.05,8061.05,8061.05,417000000
2008/6/20,10:49:00,8059.41,8059.41,8059.41,8059.41,289000000
2008/6/20,10:50:00,8060.65,8060.65,8060.65,8060.65,193000000
2008/6/20,10:51:00,8059.28,8059.28,8059.28,8059.28,245000000
2008/6/20,10:52:00,8056.87,8056.87,8056.87,8056.87,152000000
2008/6/20,10:53:00,8057.30,8057.30,8057.30,8057.30,240000000
2008/6/20,10:54:00,8056.35,8056.35,8056.35,8056.35,123000000
2008/6/20,10:55:00,8057.32,8057.32,8057.32,8057.32,155000000
2008/6/20,10:56:00,8059.72,8059.72,8059.72,8059.72,217000000
2008/6/20,10:57:00,8057.27,8057.27,8057.27,8057.27,144000000
2008/6/20,10:58:00,8059.04,8059.04,8059.04,8059.04,186000000
2008/6/20,10:59:00,8059.48,8059.48,8059.48,8059.48,149000000
2008/6/20,11:00:00,8058.75,8058.75,8058.75,8058.75,166000000
2008/6/20,11:01:00,8058.63,8058.63,8058.63,8058.63,207000000
2008/6/20,11:02:00,8057.65,8057.65,8057.65,8057.65,117000000
2008/6/20,11:03:00,8061.13,8061.13,8061.13,8061.13,170000000
2008/6/20,11:04:00,8057.51,8057.51,8057.51,8057.51,151000000
2008/6/20,11:05:00,8059.90,8059.90,8059.90,8059.90,150000000
2008/6/20,11:06:00,8059.64,8059.64,8059.64,8059.64,212000000
2008/6/20,11:07:00,8062.06,8062.06,8062.06,8062.06,139000000
2008/6/20,11:08:00,8060.24,8060.24,8060.24,8060.24,211000000
2008/6/20,11:09:00,8059.86,8059.86,8059.86,8059.86,156000000
2008/6/20,11:10:00,8059.67,8059.67,8059.67,8059.67,139000000
2008/6/20,11:11:00,8057.70,8057.70,8057.70,8057.70,184000000
2008/6/20,11:12:00,8059.77,8059.77,8059.77,8059.77,121000000
2008/6/20,11:13:00,8054.30,8054.30,8054.30,8054.30,235000000
2008/6/20,11:14:00,8052.09,8052.09,8052.09,8052.09,148000000
2008/6/20,11:15:00,8051.73,8051.73,8051.73,8051.73,166000000
2008/6/20,11:16:00,8049.65,8049.65,8049.65,8049.65,233000000
2008/6/20,11:17:00,8048.09,8048.09,8048.09,8048.09,163000000
2008/6/20,11:18:00,8047.55,8047.55,8047.55,8047.55,284000000
2008/6/20,11:19:00,8043.52,8043.52,8043.52,8043.52,240000000
2008/6/20,11:20:00,8042.78,8042.78,8042.78,8042.78,231000000
2008/6/20,11:21:00,8040.75,8040.75,8040.75,8040.75,314000000
2008/6/20,11:22:00,8040.96,8040.96,8040.96,8040.96,241000000
2008/6/20,11:23:00,8038.01,8038.01,8038.01,8038.01,301000000
2008/6/20,11:24:00,8036.90,8036.90,8036.90,8036.90,276000000
2008/6/20,11:25:00,8034.53,8034.53,8034.53,8034.53,252000000
2008/6/20,11:26:00,8035.22,8035.22,8035.22,8035.22,348000000
2008/6/20,11:27:00,8033.72,8033.72,8033.72,8033.72,226000000
2008/6/20,11:28:00,8035.07,8035.07,8035.07,8035.07,380000000
2008/6/20,11:29:00,8034.62,8034.62,8034.62,8034.62,257000000
2008/6/20,11:30:00,8033.26,8033.26,8033.26,8033.26,230000000
2008/6/20,11:31:00,8033.79,8033.79,8033.79,8033.79,242000000
2008/6/20,11:32:00,8033.53,8033.53,8033.53,8033.53,160000000
2008/6/20,11:33:00,8031.96,8031.96,8031.96,8031.96,217000000
2008/6/20,11:34:00,8033.25,8033.25,8033.25,8033.25,183000000
2008/6/20,11:35:00,8031.05,8031.05,8031.05,8031.05,173000000
2008/6/20,11:36:00,8029.61,8029.61,8029.61,8029.61,238000000
2008/6/20,11:37:00,8030.82,8030.82,8030.82,8030.82,151000000
2008/6/20,11:38:00,8028.77,8028.77,8028.77,8028.77,203000000
2008/6/20,11:39:00,8027.54,8027.54,8027.54,8027.54,185000000
2008/6/20,11:40:00,8026.53,8026.53,8026.53,8026.53,145000000
2008/6/20,11:41:00,8023.32,8023.32,8023.32,8023.32,200000000
2008/6/20,11:42:00,8023.08,8023.08,8023.08,8023.08,127000000
2008/6/20,11:43:00,8022.72,8022.72,8022.72,8022.72,191000000
2008/6/20,11:44:00,8024.07,8024.07,8024.07,8024.07,150000000
2008/6/20,11:45:00,8023.34,8023.34,8023.34,8023.34,192000000
2008/6/20,11:46:00,8023.54,8023.54,8023.54,8023.54,240000000
2008/6/20,11:47:00,8022.66,8022.66,8022.66,8022.66,141000000
2008/6/20,11:48:00,8025.53,8025.53,8025.53,8025.53,195000000
2008/6/20,11:49:00,8024.52,8024.52,8024.52,8024.52,134000000
2008/6/20,11:50:00,8024.73,8024.73,8024.73,8024.73,155000000
2008/6/20,11:51:00,8022.68,8022.68,8022.68,8022.68,375000000
2008/6/20,11:52:00,8020.17,8020.17,8020.17,8020.17,256000000
2008/6/20,11:53:00,8017.14,8017.14,8017.14,8017.14,253000000
2008/6/20,11:54:00,8013.67,8013.67,8013.67,8013.67,284000000
2008/6/20,11:55:00,8009.67,8009.67,8009.67,8009.67,376000000
2008/6/20,11:56:00,8005.09,8005.09,8005.09,8005.09,546000000
2008/6/20,11:57:00,8000.14,8000.14,8000.14,8000.14,388000000
2008/6/20,11:58:00,7996.86,7996.86,7996.86,7996.86,536000000
2008/6/20,11:59:00,7994.23,7994.23,7994.23,7994.23,461000000
2008/6/20,12:00:00,7992.85,7992.85,7992.85,7992.85,379000000
2008/6/20,12:01:00,7988.14,7988.14,7988.14,7988.14,495000000
2008/6/20,12:02:00,7987.30,7987.30,7987.30,7987.30,340000000
2008/6/20,12:03:00,7985.47,7985.47,7985.47,7985.47,468000000
2008/6/20,12:04:00,7979.94,7979.94,7979.94,7979.94,373000000
2008/6/20,12:05:00,7979.31,7979.31,7979.31,7979.31,424000000
2008/6/20,12:06:00,7979.92,7979.92,7979.92,7979.92,508000000
2008/6/20,12:07:00,7980.05,7980.05,7980.05,7980.05,288000000
2008/6/20,12:08:00,7984.94,7984.94,7984.94,7984.94,344000000
2008/6/20,12:09:00,7986.34,7986.34,7986.34,7986.34,231000000
2008/6/20,12:10:00,7988.22,7988.22,7988.22,7988.22,212000000
2008/6/20,12:11:00,7990.81,7990.81,7990.81,7990.81,306000000
2008/6/20,12:12:00,7992.12,7992.12,7992.12,7992.12,229000000
2008/6/20,12:13:00,7993.91,7993.91,7993.91,7993.91,254000000
2008/6/20,12:14:00,7994.00,7994.00,7994.00,7994.00,180000000
2008/6/20,12:15:00,7994.78,7994.78,7994.78,7994.78,158000000
2008/6/20,12:16:00,7992.11,7992.11,7992.11,7992.11,193000000
2008/6/20,12:17:00,7990.33,7990.33,7990.33,7990.33,188000000
2008/6/20,12:18:00,7988.54,7988.54,7988.54,7988.54,240000000
2008/6/20,12:19:00,7985.89,7985.89,7985.89,7985.89,196000000
2008/6/20,12:20:00,7982.07,7982.07,7982.07,7982.07,315000000
2008/6/20,12:21:00,7972.82,7972.82,7972.82,7972.82,488000000
2008/6/20,12:22:00,7969.45,7969.45,7969.45,7969.45,401000000
2008/6/20,12:23:00,7964.13,7964.13,7964.13,7964.13,590000000
2008/6/20,12:24:00,7956.80,7956.80,7956.80,7956.80,553000000
2008/6/20,12:25:00,7952.30,7952.30,7952.30,7952.30,482000000
2008/6/20,12:26:00,7953.30,7953.30,7953.30,7953.30,581000000
2008/6/20,12:27:00,7950.74,7950.74,7950.74,7950.74,409000000
2008/6/20,12:28:00,7946.74,7946.74,7946.74,7946.74,439000000
2008/6/20,12:29:00,7943.53,7943.53,7943.53,7943.53,444000000
2008/6/20,12:30:00,7938.09,7938.09,7938.09,7938.09,606000000
2008/6/20,12:31:00,7926.16,7926.16,7926.16,7926.16,777000000
2008/6/20,12:32:00,7928.21,7928.21,7928.21,7928.21,427000000
2008/6/20,12:33:00,7927.71,7927.71,7927.71,7927.71,840000000
2008/6/20,12:34:00,7932.64,7932.64,7932.64,7932.64,401000000
2008/6/20,12:35:00,7934.11,7934.11,7934.11,7934.11,383000000
2008/6/20,12:36:00,7931.12,7931.12,7931.12,7931.12,470000000
2008/6/20,12:37:00,7935.23,7935.23,7935.23,7935.23,285000000
2008/6/20,12:38:00,7934.44,7934.44,7934.44,7934.44,383000000
2008/6/20,12:39:00,7934.17,7934.17,7934.17,7934.17,300000000
2008/6/20,12:40:00,7927.68,7927.68,7927.68,7927.68,378000000
2008/6/20,12:41:00,7924.01,7924.01,7924.01,7924.01,472000000
2008/6/20,12:42:00,7923.77,7923.77,7923.77,7923.77,232000000
2008/6/20,12:43:00,7922.85,7922.85,7922.85,7922.85,377000000
2008/6/20,12:44:00,7923.29,7923.29,7923.29,7923.29,243000000
2008/6/20,12:45:00,7923.21,7923.21,7923.21,7923.21,244000000
2008/6/20,12:46:00,7925.92,7925.92,7925.92,7925.92,280000000
2008/6/20,12:47:00,7926.05,7926.05,7926.05,7926.05,213000000
2008/6/20,12:48:00,7914.17,7914.17,7914.17,7914.17,472000000
2008/6/20,12:49:00,7909.83,7909.83,7909.83,7909.83,408000000
2008/6/20,12:50:00,7908.17,7908.17,7908.17,7908.17,467000000
2008/6/20,12:51:00,7899.51,7899.51,7899.51,7899.51,662000000
2008/6/20,12:52:00,7900.01,7900.01,7900.01,7900.01,529000000
2008/6/20,12:53:00,7899.49,7899.49,7899.49,7899.49,545000000
2008/6/20,12:54:00,7897.97,7897.97,7897.97,7897.97,450000000
2008/6/20,12:55:00,7900.15,7900.15,7900.15,7900.15,428000000
2008/6/20,12:56:00,7900.37,7900.37,7900.37,7900.37,548000000
2008/6/20,12:57:00,7903.84,7903.84,7903.84,7903.84,271000000
2008/6/20,12:58:00,7912.22,7912.22,7912.22,7912.22,425000000
2008/6/20,12:59:00,7918.18,7918.18,7918.18,7918.18,343000000
2008/6/20,13:00:00,7923.97,7923.97,7923.97,7923.97,327000000
2008/6/20,13:01:00,7931.96,7931.96,7931.96,7931.96,411000000
2008/6/20,13:02:00,7937.12,7937.12,7937.12,7937.12,302000000
2008/6/20,13:03:00,7937.88,7937.88,7937.88,7937.88,411000000
2008/6/20,13:04:00,7939.45,7939.45,7939.45,7939.45,289000000
2008/6/20,13:05:00,7940.75,7940.75,7940.75,7940.75,263000000
2008/6/20,13:06:00,7942.10,7942.10,7942.10,7942.10,367000000
2008/6/20,13:07:00,7945.96,7945.96,7945.96,7945.96,265000000
2008/6/20,13:08:00,7947.82,7947.82,7947.82,7947.82,326000000
2008/6/20,13:09:00,7951.09,7951.09,7951.09,7951.09,261000000
2008/6/20,13:10:00,7948.48,7948.48,7948.48,7948.48,278000000
2008/6/20,13:11:00,7938.61,7938.61,7938.61,7938.61,412000000
2008/6/20,13:12:00,7935.90,7935.90,7935.90,7935.90,315000000
2008/6/20,13:13:00,7930.57,7930.57,7930.57,7930.57,446000000
2008/6/20,13:14:00,7926.31,7926.31,7926.31,7926.31,364000000
2008/6/20,13:15:00,7925.29,7925.29,7925.29,7925.29,362000000
2008/6/20,13:16:00,7923.83,7923.83,7923.83,7923.83,473000000
2008/6/20,13:17:00,7922.83,7922.83,7922.83,7922.83,293000000
2008/6/20,13:18:00,7919.68,7919.68,7919.68,7919.68,473000000
2008/6/20,13:19:00,7916.18,7916.18,7916.18,7916.18,418000000
2008/6/20,13:20:00,7912.27,7912.27,7912.27,7912.27,423000000
2008/6/20,13:21:00,7905.88,7905.88,7905.88,7905.88,598000000
2008/6/20,13:22:00,7905.03,7905.03,7905.03,7905.03,411000000
2008/6/20,13:23:00,7904.20,7904.20,7904.20,7904.20,579000000
2008/6/20,13:24:00,7902.60,7902.60,7902.60,7902.60,590000000
2008/6/20,13:25:00,7901.67,7901.67,7901.67,7901.67,513000000
2008/6/20,13:26:00,7901.67,7901.67,7901.67,7901.67,0
2008/6/20,13:27:00,7901.67,7901.67,7901.67,7901.67,0
2008/6/20,13:28:00,7901.67,7901.67,7901.67,7901.67,0
2008/6/20,13:29:00,7901.67,7901.67,7901.67,7901.67,0
2008/6/20,13:30:00,7902.44,7902.44,7902.44,7902.44,1996032512
2008/6/23,09:01:00,7767.59,7767.59,7767.59,7767.59,3548000000
2008/6/23,09:02:00,7769.74,7769.74,7769.74,7769.74,723000000
2008/6/23,09:03:00,7783.06,7783.06,7783.06,7783.06,892000000
2008/6/23,09:04:00,7787.19,7787.19,7787.19,7787.19,634000000
2008/6/23,09:05:00,7784.63,7784.63,7784.63,7784.63,599000000
2008/6/23,09:06:00,7787.05,7787.05,7787.05,7787.05,744000000
2008/6/23,09:07:00,7786.78,7786.78,7786.78,7786.78,446000000
2008/6/23,09:08:00,7786.74,7786.74,7786.74,7786.74,578000000
2008/6/23,09:09:00,7784.74,7784.74,7784.74,7784.74,513000000
2008/6/23,09:10:00,7782.09,7782.09,7782.09,7782.09,460000000
2008/6/23,09:11:00,7774.33,7774.33,7774.33,7774.33,634000000
2008/6/23,09:12:00,7768.27,7768.27,7768.27,7768.27,488000000
2008/6/23,09:13:00,7758.53,7758.53,7758.53,7758.53,804000000
2008/6/23,09:14:00,7749.62,7749.62,7749.62,7749.62,772000000
2008/6/23,09:15:00,7749.91,7749.91,7749.91,7749.91,685000000
2008/6/23,09:16:00,7759.53,7759.53,7759.53,7759.53,1083000064
2008/6/23,09:17:00,7761.20,7761.20,7761.20,7761.20,614000000
2008/6/23,09:18:00,7762.73,7762.73,7762.73,7762.73,566000000
2008/6/23,09:19:00,7763.10,7763.10,7763.10,7763.10,461000000
2008/6/23,09:20:00,7765.19,7765.19,7765.19,7765.19,430000000
2008/6/23,09:21:00,7766.93,7766.93,7766.93,7766.93,484000000
2008/6/23,09:22:00,7766.86,7766.86,7766.86,7766.86,343000000
2008/6/23,09:23:00,7764.09,7764.09,7764.09,7764.09,358000000
2008/6/23,09:24:00,7769.70,7769.70,7769.70,7769.70,364000000
2008/6/23,09:25:00,7774.41,7774.41,7774.41,7774.41,312000000
2008/6/23,09:26:00,7794.97,7794.97,7794.97,7794.97,745000000
2008/6/23,09:27:00,7808.76,7808.76,7808.76,7808.76,612000000
2008/6/23,09:28:00,7821.43,7821.43,7821.43,7821.43,623000000
2008/6/23,09:29:00,7826.02,7826.02,7826.02,7826.02,591000000
2008/6/23,09:30:00,7821.37,7821.37,7821.37,7821.37,467000000
2008/6/23,09:31:00,7816.76,7816.76,7816.76,7816.76,474000000
2008/6/23,09:32:00,7812.77,7812.77,7812.77,7812.77,257000000
2008/6/23,09:33:00,7811.17,7811.17,7811.17,7811.17,313000000
2008/6/23,09:34:00,7809.31,7809.31,7809.31,7809.31,258000000
2008/6/23,09:35:00,7807.75,7807.75,7807.75,7807.75,197000000
2008/6/23,09:36:00,7804.43,7804.43,7804.43,7804.43,354000000
2008/6/23,09:37:00,7817.21,7817.21,7817.21,7817.21,329000000
2008/6/23,09:38:00,7826.36,7826.36,7826.36,7826.36,489000000
2008/6/23,09:39:00,7833.54,7833.54,7833.54,7833.54,326000000
2008/6/23,09:40:00,7838.77,7838.77,7838.77,7838.77,343000000
2008/6/23,09:41:00,7847.40,7847.40,7847.40,7847.40,541000000
2008/6/23,09:42:00,7850.11,7850.11,7850.11,7850.11,342000000
2008/6/23,09:43:00,7847.97,7847.97,7847.97,7847.97,443000000
2008/6/23,09:44:00,7841.57,7841.57,7841.57,7841.57,355000000
2008/6/23,09:45:00,7840.82,7840.82,7840.82,7840.82,275000000
2008/6/23,09:46:00,7835.17,7835.17,7835.17,7835.17,329000000
2008/6/23,09:47:00,7832.54,7832.54,7832.54,7832.54,187000000
2008/6/23,09:48:00,7832.67,7832.67,7832.67,7832.67,239000000
2008/6/23,09:49:00,7833.47,7833.47,7833.47,7833.47,192000000
2008/6/23,09:50:00,7834.87,7834.87,7834.87,7834.87,185000000
2008/6/23,09:51:00,7832.80,7832.80,7832.80,7832.80,220000000
2008/6/23,09:52:00,7831.16,7831.16,7831.16,7831.16,172000000
2008/6/23,09:53:00,7829.93,7829.93,7829.93,7829.93,232000000
2008/6/23,09:54:00,7827.51,7827.51,7827.51,7827.51,204000000
2008/6/23,09:55:00,7826.65,7826.65,7826.65,7826.65,183000000
2008/6/23,09:56:00,7826.99,7826.99,7826.99,7826.99,232000000
2008/6/23,09:57:00,7825.27,7825.27,7825.27,7825.27,187000000
2008/6/23,09:58:00,7822.55,7822.55,7822.55,7822.55,261000000
2008/6/23,09:59:00,7822.23,7822.23,7822.23,7822.23,253000000
2008/6/23,10:00:00,7820.70,7820.70,7820.70,7820.70,176000000
2008/6/23,10:01:00,7818.55,7818.55,7818.55,7818.55,240000000
2008/6/23,10:02:00,7818.65,7818.65,7818.65,7818.65,195000000
2008/6/23,10:03:00,7818.01,7818.01,7818.01,7818.01,295000000
2008/6/23,10:04:00,7818.73,7818.73,7818.73,7818.73,227000000
2008/6/23,10:05:00,7816.04,7816.04,7816.04,7816.04,209000000
2008/6/23,10:06:00,7818.03,7818.03,7818.03,7818.03,279000000
2008/6/23,10:07:00,7820.68,7820.68,7820.68,7820.68,289000000
2008/6/23,10:08:00,7825.11,7825.11,7825.11,7825.11,309000000
2008/6/23,10:09:00,7826.00,7826.00,7826.00,7826.00,306000000
2008/6/23,10:10:00,7825.82,7825.82,7825.82,7825.82,274000000
2008/6/23,10:11:00,7824.11,7824.11,7824.11,7824.11,329000000
2008/6/23,10:12:00,7823.33,7823.33,7823.33,7823.33,133000000
2008/6/23,10:13:00,7821.59,7821.59,7821.59,7821.59,205000000
2008/6/23,10:14:00,7818.55,7818.55,7818.55,7818.55,145000000
2008/6/23,10:15:00,7816.35,7816.35,7816.35,7816.35,312000000
2008/6/23,10:16:00,7812.89,7812.89,7812.89,7812.89,287000000
2008/6/23,10:17:00,7810.39,7810.39,7810.39,7810.39,185000000
2008/6/23,10:18:00,7806.94,7806.94,7806.94,7806.94,248000000
2008/6/23,10:19:00,7807.40,7807.40,7807.40,7807.40,217000000
2008/6/23,10:20:00,7806.21,7806.21,7806.21,7806.21,267000000
2008/6/23,10:21:00,7804.41,7804.41,7804.41,7804.41,362000000
2008/6/23,10:22:00,7803.30,7803.30,7803.30,7803.30,210000000
2008/6/23,10:23:00,7801.71,7801.71,7801.71,7801.71,286000000
2008/6/23,10:24:00,7801.40,7801.40,7801.40,7801.40,275000000
2008/6/23,10:25:00,7802.23,7802.23,7802.23,7802.23,253000000
2008/6/23,10:26:00,7804.48,7804.48,7804.48,7804.48,313000000
2008/6/23,10:27:00,7804.29,7804.29,7804.29,7804.29,177000000
2008/6/23,10:28:00,7809.01,7809.01,7809.01,7809.01,258000000
2008/6/23,10:29:00,7807.97,7807.97,7807.97,7807.97,169000000
2008/6/23,10:30:00,7807.55,7807.55,7807.55,7807.55,182000000
2008/6/23,10:31:00,7808.37,7808.37,7808.37,7808.37,193000000
2008/6/23,10:32:00,7807.18,7807.18,7807.18,7807.18,149000000
2008/6/23,10:33:00,7808.38,7808.38,7808.38,7808.38,248000000
2008/6/23,10:34:00,7805.36,7805.36,7805.36,7805.36,149000000
2008/6/23,10:35:00,7807.20,7807.20,7807.20,7807.20,154000000
2008/6/23,10:36:00,7811.34,7811.34,7811.34,7811.34,276000000
2008/6/23,10:37:00,7815.32,7815.32,7815.32,7815.32,281000000
2008/6/23,10:38:00,7831.80,7831.80,7831.80,7831.80,685000000
2008/6/23,10:39:00,7844.69,7844.69,7844.69,7844.69,541000000
2008/6/23,10:40:00,7853.46,7853.46,7853.46,7853.46,591000000
2008/6/23,10:41:00,7867.57,7867.57,7867.57,7867.57,701000000
2008/6/23,10:42:00,7871.49,7871.49,7871.49,7871.49,394000000
2008/6/23,10:43:00,7870.26,7870.26,7870.26,7870.26,395000000
2008/6/23,10:44:00,7867.42,7867.42,7867.42,7867.42,255000000
2008/6/23,10:45:00,7860.05,7860.05,7860.05,7860.05,216000000
2008/6/23,10:46:00,7857.05,7857.05,7857.05,7857.05,259000000
2008/6/23,10:47:00,7855.56,7855.56,7855.56,7855.56,143000000
2008/6/23,10:48:00,7862.86,7862.86,7862.86,7862.86,282000000
2008/6/23,10:49:00,7866.16,7866.16,7866.16,7866.16,177000000
2008/6/23,10:50:00,7864.93,7864.93,7864.93,7864.93,193000000
2008/6/23,10:51:00,7861.58,7861.58,7861.58,7861.58,235000000
2008/6/23,10:52:00,7860.09,7860.09,7860.09,7860.09,165000000
2008/6/23,10:53:00,7859.42,7859.42,7859.42,7859.42,192000000
2008/6/23,10:54:00,7857.95,7857.95,7857.95,7857.95,151000000
2008/6/23,10:55:00,7856.33,7856.33,7856.33,7856.33,148000000
2008/6/23,10:56:00,7857.43,7857.43,7857.43,7857.43,256000000
2008/6/23,10:57:00,7856.07,7856.07,7856.07,7856.07,112000000
2008/6/23,10:58:00,7856.64,7856.64,7856.64,7856.64,189000000
2008/6/23,10:59:00,7854.71,7854.71,7854.71,7854.71,132000000
2008/6/23,11:00:00,7855.71,7855.71,7855.71,7855.71,151000000
2008/6/23,11:01:00,7856.70,7856.70,7856.70,7856.70,221000000
2008/6/23,11:02:00,7858.83,7858.83,7858.83,7858.83,184000000
2008/6/23,11:03:00,7860.67,7860.67,7860.67,7860.67,213000000
2008/6/23,11:04:00,7862.25,7862.25,7862.25,7862.25,160000000
2008/6/23,11:05:00,7862.59,7862.59,7862.59,7862.59,181000000
2008/6/23,11:06:00,7862.42,7862.42,7862.42,7862.42,175000000
2008/6/23,11:07:00,7862.73,7862.73,7862.73,7862.73,173000000
2008/6/23,11:08:00,7862.30,7862.30,7862.30,7862.30,175000000
2008/6/23,11:09:00,7861.83,7861.83,7861.83,7861.83,149000000
2008/6/23,11:10:00,7861.23,7861.23,7861.23,7861.23,133000000
2008/6/23,11:11:00,7859.47,7859.47,7859.47,7859.47,125000000
2008/6/23,11:12:00,7859.06,7859.06,7859.06,7859.06,102000000
2008/6/23,11:13:00,7854.90,7854.90,7854.90,7854.90,162000000
2008/6/23,11:14:00,7855.74,7855.74,7855.74,7855.74,134000000
2008/6/23,11:15:00,7851.78,7851.78,7851.78,7851.78,149000000
2008/6/23,11:16:00,7851.54,7851.54,7851.54,7851.54,195000000
2008/6/23,11:17:00,7849.01,7849.01,7849.01,7849.01,148000000
2008/6/23,11:18:00,7851.68,7851.68,7851.68,7851.68,211000000
2008/6/23,11:19:00,7857.57,7857.57,7857.57,7857.57,183000000
2008/6/23,11:20:00,7862.38,7862.38,7862.38,7862.38,309000000
2008/6/23,11:21:00,7863.79,7863.79,7863.79,7863.79,278000000
2008/6/23,11:22:00,7864.05,7864.05,7864.05,7864.05,169000000
2008/6/23,11:23:00,7875.54,7875.54,7875.54,7875.54,390000000
2008/6/23,11:24:00,7882.03,7882.03,7882.03,7882.03,406000000
2008/6/23,11:25:00,7885.65,7885.65,7885.65,7885.65,384000000
2008/6/23,11:26:00,7887.03,7887.03,7887.03,7887.03,409000000
2008/6/23,11:27:00,7882.22,7882.22,7882.22,7882.22,257000000
2008/6/23,11:28:00,7880.21,7880.21,7880.21,7880.21,298000000
2008/6/23,11:29:00,7879.82,7879.82,7879.82,7879.82,250000000
2008/6/23,11:30:00,7880.36,7880.36,7880.36,7880.36,193000000
2008/6/23,11:31:00,7879.43,7879.43,7879.43,7879.43,171000000
2008/6/23,11:32:00,7876.90,7876.90,7876.90,7876.90,113000000
2008/6/23,11:33:00,7878.10,7878.10,7878.10,7878.10,140000000
2008/6/23,11:34:00,7874.35,7874.35,7874.35,7874.35,131000000
2008/6/23,11:35:00,7872.98,7872.98,7872.98,7872.98,148000000
2008/6/23,11:36:00,7871.97,7871.97,7871.97,7871.97,121000000
2008/6/23,11:37:00,7872.80,7872.80,7872.80,7872.80,128000000
2008/6/23,11:38:00,7868.72,7868.72,7868.72,7868.72,160000000
2008/6/23,11:39:00,7869.11,7869.11,7869.11,7869.11,116000000
2008/6/23,11:40:00,7865.24,7865.24,7865.24,7865.24,145000000
2008/6/23,11:41:00,7865.23,7865.23,7865.23,7865.23,209000000
2008/6/23,11:42:00,7865.70,7865.70,7865.70,7865.70,165000000
2008/6/23,11:43:00,7856.56,7856.56,7856.56,7856.56,323000000
2008/6/23,11:44:00,7854.97,7854.97,7854.97,7854.97,229000000
2008/6/23,11:45:00,7854.47,7854.47,7854.47,7854.47,215000000
2008/6/23,11:46:00,7851.62,7851.62,7851.62,7851.62,218000000
2008/6/23,11:47:00,7852.56,7852.56,7852.56,7852.56,159000000
2008/6/23,11:48:00,7850.43,7850.43,7850.43,7850.43,193000000
2008/6/23,11:49:00,7853.08,7853.08,7853.08,7853.08,143000000
2008/6/23,11:50:00,7851.66,7851.66,7851.66,7851.66,174000000
2008/6/23,11:51:00,7852.67,7852.67,7852.67,7852.67,161000000
2008/6/23,11:52:00,7852.63,7852.63,7852.63,7852.63,114000000
2008/6/23,11:53:00,7853.00,7853.00,7853.00,7853.00,172000000
2008/6/23,11:54:00,7856.35,7856.35,7856.35,7856.35,156000000
2008/6/23,11:55:00,7858.15,7858.15,7858.15,7858.15,163000000
2008/6/23,11:56:00,7856.53,7856.53,7856.53,7856.53,121000000
2008/6/23,11:57:00,7856.22,7856.22,7856.22,7856.22,186000000
2008/6/23,11:58:00,7855.25,7855.25,7855.25,7855.25,227000000
2008/6/23,11:59:00,7852.77,7852.77,7852.77,7852.77,123000000
2008/6/23,12:00:00,7852.34,7852.34,7852.34,7852.34,159000000
2008/6/23,12:01:00,7851.03,7851.03,7851.03,7851.03,203000000
2008/6/23,12:02:00,7851.22,7851.22,7851.22,7851.22,105000000
2008/6/23,12:03:00,7852.42,7852.42,7852.42,7852.42,180000000
2008/6/23,12:04:00,7851.63,7851.63,7851.63,7851.63,110000000
2008/6/23,12:05:00,7850.93,7850.93,7850.93,7850.93,147000000
2008/6/23,12:06:00,7859.78,7859.78,7859.78,7859.78,261000000
2008/6/23,12:07:00,7865.89,7865.89,7865.89,7865.89,169000000
2008/6/23,12:08:00,7864.15,7864.15,7864.15,7864.15,179000000
2008/6/23,12:09:00,7864.38,7864.38,7864.38,7864.38,123000000
2008/6/23,12:10:00,7864.15,7864.15,7864.15,7864.15,126000000
2008/6/23,12:11:00,7863.34,7863.34,7863.34,7863.34,147000000
2008/6/23,12:12:00,7865.29,7865.29,7865.29,7865.29,119000000
2008/6/23,12:13:00,7866.30,7866.30,7866.30,7866.30,166000000
2008/6/23,12:14:00,7869.78,7869.78,7869.78,7869.78,229000000
2008/6/23,12:15:00,7877.25,7877.25,7877.25,7877.25,329000000
2008/6/23,12:16:00,7875.92,7875.92,7875.92,7875.92,225000000
2008/6/23,12:17:00,7875.54,7875.54,7875.54,7875.54,188000000
2008/6/23,12:18:00,7874.71,7874.71,7874.71,7874.71,226000000
2008/6/23,12:19:00,7875.98,7875.98,7875.98,7875.98,141000000
2008/6/23,12:20:00,7879.52,7879.52,7879.52,7879.52,204000000
2008/6/23,12:21:00,7881.33,7881.33,7881.33,7881.33,197000000
2008/6/23,12:22:00,7880.00,7880.00,7880.00,7880.00,133000000
2008/6/23,12:23:00,7879.20,7879.20,7879.20,7879.20,238000000
2008/6/23,12:24:00,7880.05,7880.05,7880.05,7880.05,149000000
2008/6/23,12:25:00,7883.17,7883.17,7883.17,7883.17,185000000
2008/6/23,12:26:00,7880.84,7880.84,7880.84,7880.84,202000000
2008/6/23,12:27:00,7880.62,7880.62,7880.62,7880.62,137000000
2008/6/23,12:28:00,7881.49,7881.49,7881.49,7881.49,181000000
2008/6/23,12:29:00,7880.60,7880.60,7880.60,7880.60,141000000
2008/6/23,12:30:00,7880.24,7880.24,7880.24,7880.24,216000000
2008/6/23,12:31:00,7878.22,7878.22,7878.22,7878.22,213000000
2008/6/23,12:32:00,7877.38,7877.38,7877.38,7877.38,158000000
2008/6/23,12:33:00,7875.93,7875.93,7875.93,7875.93,227000000
2008/6/23,12:34:00,7876.54,7876.54,7876.54,7876.54,173000000
2008/6/23,12:35:00,7875.90,7875.90,7875.90,7875.90,239000000
2008/6/23,12:36:00,7875.73,7875.73,7875.73,7875.73,260000000
2008/6/23,12:37:00,7876.07,7876.07,7876.07,7876.07,148000000
2008/6/23,12:38:00,7873.41,7873.41,7873.41,7873.41,189000000
2008/6/23,12:39:00,7872.85,7872.85,7872.85,7872.85,149000000
2008/6/23,12:40:00,7874.46,7874.46,7874.46,7874.46,193000000
2008/6/23,12:41:00,7873.95,7873.95,7873.95,7873.95,197000000
2008/6/23,12:42:00,7873.45,7873.45,7873.45,7873.45,131000000
2008/6/23,12:43:00,7876.71,7876.71,7876.71,7876.71,235000000
2008/6/23,12:44:00,7882.41,7882.41,7882.41,7882.41,205000000
2008/6/23,12:45:00,7881.71,7881.71,7881.71,7881.71,224000000
2008/6/23,12:46:00,7888.16,7888.16,7888.16,7888.16,318000000
2008/6/23,12:47:00,7889.71,7889.71,7889.71,7889.71,274000000
2008/6/23,12:48:00,7891.98,7891.98,7891.98,7891.98,360000000
2008/6/23,12:49:00,7891.92,7891.92,7891.92,7891.92,276000000
2008/6/23,12:50:00,7891.75,7891.75,7891.75,7891.75,252000000
2008/6/23,12:51:00,7891.43,7891.43,7891.43,7891.43,273000000
2008/6/23,12:52:00,7889.12,7889.12,7889.12,7889.12,198000000
2008/6/23,12:53:00,7890.57,7890.57,7890.57,7890.57,282000000
2008/6/23,12:54:00,7891.22,7891.22,7891.22,7891.22,235000000
2008/6/23,12:55:00,7896.42,7896.42,7896.42,7896.42,313000000
2008/6/23,12:56:00,7900.68,7900.68,7900.68,7900.68,340000000
2008/6/23,12:57:00,7903.46,7903.46,7903.46,7903.46,332000000
2008/6/23,12:58:00,7907.42,7907.42,7907.42,7907.42,529000000
2008/6/23,12:59:00,7912.68,7912.68,7912.68,7912.68,403000000
2008/6/23,13:00:00,7912.07,7912.07,7912.07,7912.07,434000000
2008/6/23,13:01:00,7914.31,7914.31,7914.31,7914.31,421000000
2008/6/23,13:02:00,7916.67,7916.67,7916.67,7916.67,315000000
2008/6/23,13:03:00,7916.63,7916.63,7916.63,7916.63,391000000
2008/6/23,13:04:00,7916.92,7916.92,7916.92,7916.92,313000000
2008/6/23,13:05:00,7914.66,7914.66,7914.66,7914.66,316000000
2008/6/23,13:06:00,7911.99,7911.99,7911.99,7911.99,327000000
2008/6/23,13:07:00,7910.07,7910.07,7910.07,7910.07,303000000
2008/6/23,13:08:00,7905.27,7905.27,7905.27,7905.27,390000000
2008/6/23,13:09:00,7903.72,7903.72,7903.72,7903.72,243000000
2008/6/23,13:10:00,7900.10,7900.10,7900.10,7900.10,308000000
2008/6/23,13:11:00,7895.51,7895.51,7895.51,7895.51,348000000
2008/6/23,13:12:00,7894.04,7894.04,7894.04,7894.04,309000000
2008/6/23,13:13:00,7894.11,7894.11,7894.11,7894.11,373000000
2008/6/23,13:14:00,7894.07,7894.07,7894.07,7894.07,235000000
2008/6/23,13:15:00,7895.13,7895.13,7895.13,7895.13,279000000
2008/6/23,13:16:00,7893.76,7893.76,7893.76,7893.76,305000000
2008/6/23,13:17:00,7893.30,7893.30,7893.30,7893.30,215000000
2008/6/23,13:18:00,7894.63,7894.63,7894.63,7894.63,348000000
2008/6/23,13:19:00,7892.40,7892.40,7892.40,7892.40,373000000
2008/6/23,13:20:00,7891.17,7891.17,7891.17,7891.17,393000000
2008/6/23,13:21:00,7888.57,7888.57,7888.57,7888.57,432000000
2008/6/23,13:22:00,7886.16,7886.16,7886.16,7886.16,319000000
2008/6/23,13:23:00,7885.38,7885.38,7885.38,7885.38,446000000
2008/6/23,13:24:00,7883.96,7883.96,7883.96,7883.96,337000000
2008/6/23,13:25:00,7884.86,7884.86,7884.86,7884.86,375000000
2008/6/23,13:26:00,7884.86,7884.86,7884.86,7884.86,0
2008/6/23,13:27:00,7884.86,7884.86,7884.86,7884.86,0
2008/6/23,13:28:00,7884.86,7884.86,7884.86,7884.86,0
2008/6/23,13:29:00,7884.86,7884.86,7884.86,7884.86,0
2008/6/23,13:30:00,7876.49,7876.49,7876.49,7876.49,3787000064
2008/6/24,09:01:00,7888.75,7888.75,7888.75,7888.75,2339000064
2008/6/24,09:02:00,7896.85,7896.85,7896.85,7896.85,478000000
2008/6/24,09:03:00,7901.52,7901.52,7901.52,7901.52,627000000
2008/6/24,09:04:00,7901.45,7901.45,7901.45,7901.45,611000000
2008/6/24,09:05:00,7899.56,7899.56,7899.56,7899.56,506000000
2008/6/24,09:06:00,7895.13,7895.13,7895.13,7895.13,660000000
2008/6/24,09:07:00,7890.05,7890.05,7890.05,7890.05,418000000
2008/6/24,09:08:00,7886.80,7886.80,7886.80,7886.80,457000000
2008/6/24,09:09:00,7883.91,7883.91,7883.91,7883.91,483000000
2008/6/24,09:10:00,7886.70,7886.70,7886.70,7886.70,445000000
2008/6/24,09:11:00,7889.62,7889.62,7889.62,7889.62,526000000
2008/6/24,09:12:00,7892.71,7892.71,7892.71,7892.71,333000000
2008/6/24,09:13:00,7896.19,7896.19,7896.19,7896.19,447000000
2008/6/24,09:14:00,7900.15,7900.15,7900.15,7900.15,476000000
2008/6/24,09:15:00,7901.87,7901.87,7901.87,7901.87,390000000
2008/6/24,09:16:00,7906.10,7906.10,7906.10,7906.10,571000000
2008/6/24,09:17:00,7906.44,7906.44,7906.44,7906.44,382000000
2008/6/24,09:18:00,7912.54,7912.54,7912.54,7912.54,498000000
2008/6/24,09:19:00,7916.03,7916.03,7916.03,7916.03,502000000
2008/6/24,09:20:00,7920.15,7920.15,7920.15,7920.15,368000000
2008/6/24,09:21:00,7920.61,7920.61,7920.61,7920.61,492000000
2008/6/24,09:22:00,7918.01,7918.01,7918.01,7918.01,386000000
2008/6/24,09:23:00,7917.02,7917.02,7917.02,7917.02,463000000
2008/6/24,09:24:00,7917.03,7917.03,7917.03,7917.03,421000000
2008/6/24,09:25:00,7916.08,7916.08,7916.08,7916.08,300000000
2008/6/24,09:26:00,7918.00,7918.00,7918.00,7918.00,407000000
2008/6/24,09:27:00,7917.68,7917.68,7917.68,7917.68,275000000
2008/6/24,09:28:00,7920.37,7920.37,7920.37,7920.37,407000000
2008/6/24,09:29:00,7922.59,7922.59,7922.59,7922.59,357000000
2008/6/24,09:30:00,7924.58,7924.58,7924.58,7924.58,329000000
2008/6/24,09:31:00,7927.30,7927.30,7927.30,7927.30,427000000
2008/6/24,09:32:00,7928.41,7928.41,7928.41,7928.41,359000000
2008/6/24,09:33:00,7928.30,7928.30,7928.30,7928.30,404000000
2008/6/24,09:34:00,7920.63,7920.63,7920.63,7920.63,557000000
2008/6/24,09:35:00,7919.90,7919.90,7919.90,7919.90,388000000
2008/6/24,09:36:00,7916.83,7916.83,7916.83,7916.83,424000000
2008/6/24,09:37:00,7916.96,7916.96,7916.96,7916.96,274000000
2008/6/24,09:38:00,7914.99,7914.99,7914.99,7914.99,348000000
2008/6/24,09:39:00,7913.31,7913.31,7913.31,7913.31,287000000
2008/6/24,09:40:00,7910.77,7910.77,7910.77,7910.77,290000000
2008/6/24,09:41:00,7907.01,7907.01,7907.01,7907.01,438000000
2008/6/24,09:42:00,7903.51,7903.51,7903.51,7903.51,327000000
2008/6/24,09:43:00,7896.01,7896.01,7896.01,7896.01,640000000
2008/6/24,09:44:00,7889.57,7889.57,7889.57,7889.57,521000000
2008/6/24,09:45:00,7881.36,7881.36,7881.36,7881.36,507000000
2008/6/24,09:46:00,7875.82,7875.82,7875.82,7875.82,739000000
2008/6/24,09:47:00,7870.57,7870.57,7870.57,7870.57,481000000
2008/6/24,09:48:00,7869.20,7869.20,7869.20,7869.20,651000000
2008/6/24,09:49:00,7867.99,7867.99,7867.99,7867.99,490000000
2008/6/24,09:50:00,7865.96,7865.96,7865.96,7865.96,349000000
2008/6/24,09:51:00,7864.07,7864.07,7864.07,7864.07,437000000
2008/6/24,09:52:00,7862.50,7862.50,7862.50,7862.50,339000000
2008/6/24,09:53:00,7859.40,7859.40,7859.40,7859.40,479000000
2008/6/24,09:54:00,7855.75,7855.75,7855.75,7855.75,416000000
2008/6/24,09:55:00,7855.46,7855.46,7855.46,7855.46,381000000
2008/6/24,09:56:00,7862.44,7862.44,7862.44,7862.44,640000000
2008/6/24,09:57:00,7866.35,7866.35,7866.35,7866.35,476000000
2008/6/24,09:58:00,7870.43,7870.43,7870.43,7870.43,419000000
2008/6/24,09:59:00,7873.66,7873.66,7873.66,7873.66,363000000
2008/6/24,10:00:00,7872.37,7872.37,7872.37,7872.37,250000000
2008/6/24,10:01:00,7873.53,7873.53,7873.53,7873.53,293000000
2008/6/24,10:02:00,7869.69,7869.69,7869.69,7869.69,222000000
2008/6/24,10:03:00,7867.13,7867.13,7867.13,7867.13,306000000
2008/6/24,10:04:00,7860.88,7860.88,7860.88,7860.88,312000000
2008/6/24,10:05:00,7857.85,7857.85,7857.85,7857.85,296000000
2008/6/24,10:06:00,7856.18,7856.18,7856.18,7856.18,386000000
2008/6/24,10:07:00,7852.75,7852.75,7852.75,7852.75,289000000
2008/6/24,10:08:00,7847.62,7847.62,7847.62,7847.62,489000000
2008/6/24,10:09:00,7841.81,7841.81,7841.81,7841.81,446000000
2008/6/24,10:10:00,7839.14,7839.14,7839.14,7839.14,539000000
2008/6/24,10:11:00,7836.36,7836.36,7836.36,7836.36,550000000
2008/6/24,10:12:00,7835.75,7835.75,7835.75,7835.75,316000000
2008/6/24,10:13:00,7836.78,7836.78,7836.78,7836.78,327000000
2008/6/24,10:14:00,7838.64,7838.64,7838.64,7838.64,288000000
2008/6/24,10:15:00,7842.43,7842.43,7842.43,7842.43,266000000
2008/6/24,10:16:00,7846.28,7846.28,7846.28,7846.28,338000000
2008/6/24,10:17:00,7847.07,7847.07,7847.07,7847.07,203000000
2008/6/24,10:18:00,7847.20,7847.20,7847.20,7847.20,268000000
2008/6/24,10:19:00,7848.76,7848.76,7848.76,7848.76,179000000
2008/6/24,10:20:00,7848.87,7848.87,7848.87,7848.87,201000000
2008/6/24,10:21:00,7837.32,7837.32,7837.32,7837.32,402000000
2008/6/24,10:22:00,7835.93,7835.93,7835.93,7835.93,249000000
2008/6/24,10:23:00,7834.84,7834.84,7834.84,7834.84,303000000
2008/6/24,10:24:00,7832.78,7832.78,7832.78,7832.78,249000000
2008/6/24,10:25:00,7832.01,7832.01,7832.01,7832.01,283000000
2008/6/24,10:26:00,7832.61,7832.61,7832.61,7832.61,353000000
2008/6/24,10:27:00,7832.13,7832.13,7832.13,7832.13,214000000
2008/6/24,10:28:00,7834.47,7834.47,7834.47,7834.47,298000000
2008/6/24,10:29:00,7836.78,7836.78,7836.78,7836.78,198000000
2008/6/24,10:30:00,7836.93,7836.93,7836.93,7836.93,238000000
2008/6/24,10:31:00,7831.50,7831.50,7831.50,7831.50,306000000
2008/6/24,10:32:00,7825.24,7825.24,7825.24,7825.24,432000000
2008/6/24,10:33:00,7823.01,7823.01,7823.01,7823.01,523000000
2008/6/24,10:34:00,7818.92,7818.92,7818.92,7818.92,459000000
2008/6/24,10:35:00,7815.62,7815.62,7815.62,7815.62,448000000
2008/6/24,10:36:00,7811.12,7811.12,7811.12,7811.12,715000000
2008/6/24,10:37:00,7808.00,7808.00,7808.00,7808.00,364000000
2008/6/24,10:38:00,7807.82,7807.82,7807.82,7807.82,533000000
2008/6/24,10:39:00,7808.60,7808.60,7808.60,7808.60,352000000
2008/6/24,10:40:00,7807.77,7807.77,7807.77,7807.77,353000000
2008/6/24,10:41:00,7806.97,7806.97,7806.97,7806.97,465000000
2008/6/24,10:42:00,7806.25,7806.25,7806.25,7806.25,300000000
2008/6/24,10:43:00,7806.92,7806.92,7806.92,7806.92,374000000
2008/6/24,10:44:00,7809.06,7809.06,7809.06,7809.06,232000000
2008/6/24,10:45:00,7810.79,7810.79,7810.79,7810.79,201000000
2008/6/24,10:46:00,7813.60,7813.60,7813.60,7813.60,276000000
2008/6/24,10:47:00,7814.87,7814.87,7814.87,7814.87,206000000
2008/6/24,10:48:00,7816.40,7816.40,7816.40,7816.40,262000000
2008/6/24,10:49:00,7817.64,7817.64,7817.64,7817.64,211000000
2008/6/24,10:50:00,7818.95,7818.95,7818.95,7818.95,218000000
2008/6/24,10:51:00,7818.12,7818.12,7818.12,7818.12,238000000
2008/6/24,10:52:00,7820.10,7820.10,7820.10,7820.10,184000000
2008/6/24,10:53:00,7823.26,7823.26,7823.26,7823.26,248000000
2008/6/24,10:54:00,7825.59,7825.59,7825.59,7825.59,196000000
2008/6/24,10:55:00,7826.02,7826.02,7826.02,7826.02,221000000
2008/6/24,10:56:00,7829.11,7829.11,7829.11,7829.11,234000000
2008/6/24,10:57:00,7828.52,7828.52,7828.52,7828.52,147000000
2008/6/24,10:58:00,7826.53,7826.53,7826.53,7826.53,288000000
2008/6/24,10:59:00,7827.38,7827.38,7827.38,7827.38,180000000
2008/6/24,11:00:00,7826.06,7826.06,7826.06,7826.06,204000000
2008/6/24,11:01:00,7822.41,7822.41,7822.41,7822.41,224000000
2008/6/24,11:02:00,7822.28,7822.28,7822.28,7822.28,194000000
2008/6/24,11:03:00,7823.17,7823.17,7823.17,7823.17,251000000
2008/6/24,11:04:00,7824.15,7824.15,7824.15,7824.15,166000000
2008/6/24,11:05:00,7823.86,7823.86,7823.86,7823.86,218000000
2008/6/24,11:06:00,7827.09,7827.09,7827.09,7827.09,205000000
2008/6/24,11:07:00,7826.39,7826.39,7826.39,7826.39,138000000
2008/6/24,11:08:00,7830.05,7830.05,7830.05,7830.05,240000000
2008/6/24,11:09:00,7830.77,7830.77,7830.77,7830.77,146000000
2008/6/24,11:10:00,7830.93,7830.93,7830.93,7830.93,172000000
2008/6/24,11:11:00,7832.59,7832.59,7832.59,7832.59,216000000
2008/6/24,11:12:00,7833.93,7833.93,7833.93,7833.93,148000000
2008/6/24,11:13:00,7837.41,7837.41,7837.41,7837.41,269000000
2008/6/24,11:14:00,7838.93,7838.93,7838.93,7838.93,136000000
2008/6/24,11:15:00,7838.20,7838.20,7838.20,7838.20,163000000
2008/6/24,11:16:00,7838.14,7838.14,7838.14,7838.14,183000000
2008/6/24,11:17:00,7837.02,7837.02,7837.02,7837.02,144000000
2008/6/24,11:18:00,7833.33,7833.33,7833.33,7833.33,216000000
2008/6/24,11:19:00,7833.28,7833.28,7833.28,7833.28,158000000
2008/6/24,11:20:00,7833.59,7833.59,7833.59,7833.59,150000000
2008/6/24,11:21:00,7832.99,7832.99,7832.99,7832.99,163000000
2008/6/24,11:22:00,7832.87,7832.87,7832.87,7832.87,113000000
2008/6/24,11:23:00,7833.96,7833.96,7833.96,7833.96,145000000
2008/6/24,11:24:00,7831.22,7831.22,7831.22,7831.22,205000000
2008/6/24,11:25:00,7829.89,7829.89,7829.89,7829.89,200000000
2008/6/24,11:26:00,7829.70,7829.70,7829.70,7829.70,291000000
2008/6/24,11:27:00,7829.38,7829.38,7829.38,7829.38,199000000
2008/6/24,11:28:00,7828.39,7828.39,7828.39,7828.39,228000000
2008/6/24,11:29:00,7827.75,7827.75,7827.75,7827.75,192000000
2008/6/24,11:30:00,7827.92,7827.92,7827.92,7827.92,192000000
2008/6/24,11:31:00,7828.29,7828.29,7828.29,7828.29,193000000
2008/6/24,11:32:00,7827.05,7827.05,7827.05,7827.05,203000000
2008/6/24,11:33:00,7824.67,7824.67,7824.67,7824.67,220000000
2008/6/24,11:34:00,7824.03,7824.03,7824.03,7824.03,159000000
2008/6/24,11:35:00,7824.63,7824.63,7824.63,7824.63,194000000
2008/6/24,11:36:00,7822.75,7822.75,7822.75,7822.75,240000000
2008/6/24,11:37:00,7823.06,7823.06,7823.06,7823.06,164000000
2008/6/24,11:38:00,7822.89,7822.89,7822.89,7822.89,299000000
2008/6/24,11:39:00,7823.11,7823.11,7823.11,7823.11,206000000
2008/6/24,11:40:00,7824.76,7824.76,7824.76,7824.76,270000000
2008/6/24,11:41:00,7826.15,7826.15,7826.15,7826.15,245000000
2008/6/24,11:42:00,7824.94,7824.94,7824.94,7824.94,198000000
2008/6/24,11:43:00,7826.47,7826.47,7826.47,7826.47,187000000
2008/6/24,11:44:00,7826.43,7826.43,7826.43,7826.43,179000000
2008/6/24,11:45:00,7827.24,7827.24,7827.24,7827.24,173000000
2008/6/24,11:46:00,7827.44,7827.44,7827.44,7827.44,161000000
2008/6/24,11:47:00,7827.81,7827.81,7827.81,7827.81,140000000
2008/6/24,11:48:00,7829.01,7829.01,7829.01,7829.01,176000000
2008/6/24,11:49:00,7828.98,7828.98,7828.98,7828.98,125000000
2008/6/24,11:50:00,7822.59,7822.59,7822.59,7822.59,231000000
2008/6/24,11:51:00,7815.64,7815.64,7815.64,7815.64,446000000
2008/6/24,11:52:00,7811.31,7811.31,7811.31,7811.31,317000000
2008/6/24,11:53:00,7805.61,7805.61,7805.61,7805.61,550000000
2008/6/24,11:54:00,7802.44,7802.44,7802.44,7802.44,399000000
2008/6/24,11:55:00,7798.40,7798.40,7798.40,7798.40,493000000
2008/6/24,11:56:00,7796.52,7796.52,7796.52,7796.52,477000000
2008/6/24,11:57:00,7793.75,7793.75,7793.75,7793.75,291000000
2008/6/24,11:58:00,7793.82,7793.82,7793.82,7793.82,559000000
2008/6/24,11:59:00,7793.73,7793.73,7793.73,7793.73,310000000
2008/6/24,12:00:00,7795.82,7795.82,7795.82,7795.82,282000000
2008/6/24,12:01:00,7799.60,7799.60,7799.60,7799.60,313000000
2008/6/24,12:02:00,7799.73,7799.73,7799.73,7799.73,158000000
2008/6/24,12:03:00,7800.10,7800.10,7800.10,7800.10,215000000
2008/6/24,12:04:00,7799.73,7799.73,7799.73,7799.73,156000000
2008/6/24,12:05:00,7803.19,7803.19,7803.19,7803.19,153000000
2008/6/24,12:06:00,7802.02,7802.02,7802.02,7802.02,171000000
2008/6/24,12:07:00,7804.89,7804.89,7804.89,7804.89,131000000
2008/6/24,12:08:00,7803.47,7803.47,7803.47,7803.47,233000000
2008/6/24,12:09:00,7802.64,7802.64,7802.64,7802.64,133000000
2008/6/24,12:10:00,7801.81,7801.81,7801.81,7801.81,136000000
2008/6/24,12:11:00,7799.91,7799.91,7799.91,7799.91,221000000
2008/6/24,12:12:00,7798.84,7798.84,7798.84,7798.84,158000000
2008/6/24,12:13:00,7797.27,7797.27,7797.27,7797.27,293000000
2008/6/24,12:14:00,7795.54,7795.54,7795.54,7795.54,232000000
2008/6/24,12:15:00,7793.48,7793.48,7793.48,7793.48,230000000
2008/6/24,12:16:00,7790.83,7790.83,7790.83,7790.83,310000000
2008/6/24,12:17:00,7789.76,7789.76,7789.76,7789.76,231000000
2008/6/24,12:18:00,7789.12,7789.12,7789.12,7789.12,382000000
2008/6/24,12:19:00,7798.70,7798.70,7798.70,7798.70,315000000
2008/6/24,12:20:00,7805.75,7805.75,7805.75,7805.75,423000000
2008/6/24,12:21:00,7811.97,7811.97,7811.97,7811.97,393000000
2008/6/24,12:22:00,7816.16,7816.16,7816.16,7816.16,414000000
2008/6/24,12:23:00,7819.51,7819.51,7819.51,7819.51,321000000
2008/6/24,12:24:00,7820.27,7820.27,7820.27,7820.27,164000000
2008/6/24,12:25:00,7818.65,7818.65,7818.65,7818.65,173000000
2008/6/24,12:26:00,7816.05,7816.05,7816.05,7816.05,214000000
2008/6/24,12:27:00,7818.66,7818.66,7818.66,7818.66,146000000
2008/6/24,12:28:00,7817.74,7817.74,7817.74,7817.74,205000000
2008/6/24,12:29:00,7817.73,7817.73,7817.73,7817.73,110000000
2008/6/24,12:30:00,7816.81,7816.81,7816.81,7816.81,115000000
2008/6/24,12:31:00,7814.54,7814.54,7814.54,7814.54,165000000
2008/6/24,12:32:00,7811.45,7811.45,7811.45,7811.45,143000000
2008/6/24,12:33:00,7809.26,7809.26,7809.26,7809.26,232000000
2008/6/24,12:34:00,7807.52,7807.52,7807.52,7807.52,212000000
2008/6/24,12:35:00,7805.46,7805.46,7805.46,7805.46,173000000
2008/6/24,12:36:00,7802.49,7802.49,7802.49,7802.49,188000000
2008/6/24,12:37:00,7801.69,7801.69,7801.69,7801.69,135000000
2008/6/24,12:38:00,7802.86,7802.86,7802.86,7802.86,237000000
2008/6/24,12:39:00,7802.26,7802.26,7802.26,7802.26,163000000
2008/6/24,12:40:00,7801.08,7801.08,7801.08,7801.08,184000000
2008/6/24,12:41:00,7798.86,7798.86,7798.86,7798.86,213000000
2008/6/24,12:42:00,7798.17,7798.17,7798.17,7798.17,204000000
2008/6/24,12:43:00,7796.90,7796.90,7796.90,7796.90,382000000
2008/6/24,12:44:00,7799.95,7799.95,7799.95,7799.95,315000000
2008/6/24,12:45:00,7798.29,7798.29,7798.29,7798.29,284000000
2008/6/24,12:46:00,7799.58,7799.58,7799.58,7799.58,309000000
2008/6/24,12:47:00,7800.03,7800.03,7800.03,7800.03,175000000
2008/6/24,12:48:00,7800.24,7800.24,7800.24,7800.24,225000000
2008/6/24,12:49:00,7800.05,7800.05,7800.05,7800.05,280000000
2008/6/24,12:50:00,7803.74,7803.74,7803.74,7803.74,420000000
2008/6/24,12:51:00,7804.13,7804.13,7804.13,7804.13,386000000
2008/6/24,12:52:00,7805.04,7805.04,7805.04,7805.04,229000000
2008/6/24,12:53:00,7804.29,7804.29,7804.29,7804.29,306000000
2008/6/24,12:54:00,7801.88,7801.88,7801.88,7801.88,218000000
2008/6/24,12:55:00,7800.24,7800.24,7800.24,7800.24,260000000
2008/6/24,12:56:00,7795.24,7795.24,7795.24,7795.24,338000000
2008/6/24,12:57:00,7794.33,7794.33,7794.33,7794.33,326000000
2008/6/24,12:58:00,7788.68,7788.68,7788.68,7788.68,455000000
2008/6/24,12:59:00,7785.10,7785.10,7785.10,7785.10,446000000
2008/6/24,13:00:00,7780.55,7780.55,7780.55,7780.55,633000000
2008/6/24,13:01:00,7778.01,7778.01,7778.01,7778.01,688000000
2008/6/24,13:02:00,7771.46,7771.46,7771.46,7771.46,611000000
2008/6/24,13:03:00,7766.70,7766.70,7766.70,7766.70,692000000
2008/6/24,13:04:00,7762.08,7762.08,7762.08,7762.08,600000000
2008/6/24,13:05:00,7762.94,7762.94,7762.94,7762.94,504000000
2008/6/24,13:06:00,7764.20,7764.20,7764.20,7764.20,668000000
2008/6/24,13:07:00,7765.58,7765.58,7765.58,7765.58,390000000
2008/6/24,13:08:00,7768.19,7768.19,7768.19,7768.19,523000000
2008/6/24,13:09:00,7772.26,7772.26,7772.26,7772.26,338000000
2008/6/24,13:10:00,7772.53,7772.53,7772.53,7772.53,294000000
2008/6/24,13:11:00,7775.87,7775.87,7775.87,7775.87,422000000
2008/6/24,13:12:00,7777.65,7777.65,7777.65,7777.65,302000000
2008/6/24,13:13:00,7780.02,7780.02,7780.02,7780.02,427000000
2008/6/24,13:14:00,7780.15,7780.15,7780.15,7780.15,319000000
2008/6/24,13:15:00,7781.26,7781.26,7781.26,7781.26,272000000
2008/6/24,13:16:00,7785.84,7785.84,7785.84,7785.84,436000000
2008/6/24,13:17:00,7782.57,7782.57,7782.57,7782.57,311000000
2008/6/24,13:18:00,7781.01,7781.01,7781.01,7781.01,408000000
2008/6/24,13:19:00,7777.26,7777.26,7777.26,7777.26,364000000
2008/6/24,13:20:00,7773.15,7773.15,7773.15,7773.15,417000000
2008/6/24,13:21:00,7767.74,7767.74,7767.74,7767.74,540000000
2008/6/24,13:22:00,7764.46,7764.46,7764.46,7764.46,501000000
2008/6/24,13:23:00,7770.75,7770.75,7770.75,7770.75,781000000
2008/6/24,13:24:00,7771.20,7771.20,7771.20,7771.20,665000000
2008/6/24,13:25:00,7770.28,7770.28,7770.28,7770.28,595000000
2008/6/24,13:26:00,7770.28,7770.28,7770.28,7770.28,0
2008/6/24,13:27:00,7770.28,7770.28,7770.28,7770.28,0
2008/6/24,13:28:00,7770.28,7770.28,7770.28,7770.28,0
2008/6/24,13:29:00,7770.28,7770.28,7770.28,7770.28,0
2008/6/24,13:30:00,7738.12,7738.12,7738.12,7738.12,699032576
2008/6/25,09:01:00,7751.12,7751.12,7751.12,7751.12,2624000000
2008/6/25,09:02:00,7773.00,7773.00,7773.00,7773.00,753000000
2008/6/25,09:03:00,7770.65,7770.65,7770.65,7770.65,749000000
2008/6/25,09:04:00,7769.02,7769.02,7769.02,7769.02,825000000
2008/6/25,09:05:00,7759.92,7759.92,7759.92,7759.92,679000000
2008/6/25,09:06:00,7752.16,7752.16,7752.16,7752.16,930000000
2008/6/25,09:07:00,7751.46,7751.46,7751.46,7751.46,668000000
2008/6/25,09:08:00,7751.41,7751.41,7751.41,7751.41,947000000
2008/6/25,09:09:00,7758.46,7758.46,7758.46,7758.46,976000000
2008/6/25,09:10:00,7758.07,7758.07,7758.07,7758.07,622000000
2008/6/25,09:11:00,7758.27,7758.27,7758.27,7758.27,739000000
2008/6/25,09:12:00,7755.91,7755.91,7755.91,7755.91,431000000
2008/6/25,09:13:00,7751.62,7751.62,7751.62,7751.62,567000000
2008/6/25,09:14:00,7742.10,7742.10,7742.10,7742.10,506000000
2008/6/25,09:15:00,7738.71,7738.71,7738.71,7738.71,548000000
2008/6/25,09:16:00,7732.95,7732.95,7732.95,7732.95,816000000
2008/6/25,09:17:00,7729.60,7729.60,7729.60,7729.60,600000000
2008/6/25,09:18:00,7720.64,7720.64,7720.64,7720.64,667000000
2008/6/25,09:19:00,7711.50,7711.50,7711.50,7711.50,632000000
2008/6/25,09:20:00,7709.79,7709.79,7709.79,7709.79,595000000
2008/6/25,09:21:00,7702.41,7702.41,7702.41,7702.41,800000000
2008/6/25,09:22:00,7707.16,7707.16,7707.16,7707.16,570000000
2008/6/25,09:23:00,7715.88,7715.88,7715.88,7715.88,858000000
2008/6/25,09:24:00,7722.68,7722.68,7722.68,7722.68,604000000
2008/6/25,09:25:00,7725.80,7725.80,7725.80,7725.80,425000000
2008/6/25,09:26:00,7730.43,7730.43,7730.43,7730.43,625000000
2008/6/25,09:27:00,7729.30,7729.30,7729.30,7729.30,335000000
2008/6/25,09:28:00,7727.94,7727.94,7727.94,7727.94,478000000
2008/6/25,09:29:00,7724.52,7724.52,7724.52,7724.52,408000000
2008/6/25,09:30:00,7721.82,7721.82,7721.82,7721.82,307000000
2008/6/25,09:31:00,7717.86,7717.86,7717.86,7717.86,451000000
2008/6/25,09:32:00,7718.90,7718.90,7718.90,7718.90,354000000
2008/6/25,09:33:00,7712.52,7712.52,7712.52,7712.52,524000000
2008/6/25,09:34:00,7704.94,7704.94,7704.94,7704.94,418000000
2008/6/25,09:35:00,7698.45,7698.45,7698.45,7698.45,408000000
2008/6/25,09:36:00,7688.34,7688.34,7688.34,7688.34,739000000
2008/6/25,09:37:00,7685.79,7685.79,7685.79,7685.79,667000000
2008/6/25,09:38:00,7680.61,7680.61,7680.61,7680.61,682000000
2008/6/25,09:39:00,7679.08,7679.08,7679.08,7679.08,610000000
2008/6/25,09:40:00,7682.33,7682.33,7682.33,7682.33,603000000
2008/6/25,09:41:00,7692.65,7692.65,7692.65,7692.65,784000000
2008/6/25,09:42:00,7699.66,7699.66,7699.66,7699.66,542000000
2008/6/25,09:43:00,7705.27,7705.27,7705.27,7705.27,559000000
2008/6/25,09:44:00,7711.12,7711.12,7711.12,7711.12,570000000
2008/6/25,09:45:00,7714.53,7714.53,7714.53,7714.53,406000000
2008/6/25,09:46:00,7711.02,7711.02,7711.02,7711.02,577000000
2008/6/25,09:47:00,7700.04,7700.04,7700.04,7700.04,362000000
2008/6/25,09:48:00,7694.26,7694.26,7694.26,7694.26,372000000
2008/6/25,09:49:00,7691.65,7691.65,7691.65,7691.65,324000000
2008/6/25,09:50:00,7696.46,7696.46,7696.46,7696.46,314000000
2008/6/25,09:51:00,7698.03,7698.03,7698.03,7698.03,371000000
2008/6/25,09:52:00,7697.80,7697.80,7697.80,7697.80,295000000
2008/6/25,09:53:00,7700.48,7700.48,7700.48,7700.48,432000000
2008/6/25,09:54:00,7703.31,7703.31,7703.31,7703.31,364000000
2008/6/25,09:55:00,7706.38,7706.38,7706.38,7706.38,303000000
2008/6/25,09:56:00,7710.72,7710.72,7710.72,7710.72,484000000
2008/6/25,09:57:00,7710.79,7710.79,7710.79,7710.79,326000000
2008/6/25,09:58:00,7715.31,7715.31,7715.31,7715.31,344000000
2008/6/25,09:59:00,7717.55,7717.55,7717.55,7717.55,339000000
2008/6/25,10:00:00,7720.03,7720.03,7720.03,7720.03,259000000
2008/6/25,10:01:00,7718.83,7718.83,7718.83,7718.83,372000000
2008/6/25,10:02:00,7719.53,7719.53,7719.53,7719.53,259000000
2008/6/25,10:03:00,7718.11,7718.11,7718.11,7718.11,321000000
2008/6/25,10:04:00,7717.74,7717.74,7717.74,7717.74,261000000
2008/6/25,10:05:00,7715.60,7715.60,7715.60,7715.60,228000000
2008/6/25,10:06:00,7712.35,7712.35,7712.35,7712.35,261000000
2008/6/25,10:07:00,7711.70,7711.70,7711.70,7711.70,203000000
2008/6/25,10:08:00,7710.28,7710.28,7710.28,7710.28,229000000
2008/6/25,10:09:00,7711.37,7711.37,7711.37,7711.37,191000000
2008/6/25,10:10:00,7711.51,7711.51,7711.51,7711.51,215000000
2008/6/25,10:11:00,7712.15,7712.15,7712.15,7712.15,276000000
2008/6/25,10:12:00,7712.39,7712.39,7712.39,7712.39,324000000
2008/6/25,10:13:00,7720.77,7720.77,7720.77,7720.77,425000000
2008/6/25,10:14:00,7730.71,7730.71,7730.71,7730.71,407000000
2008/6/25,10:15:00,7732.84,7732.84,7732.84,7732.84,531000000
2008/6/25,10:16:00,7743.72,7743.72,7743.72,7743.72,678000000
2008/6/25,10:17:00,7750.83,7750.83,7750.83,7750.83,480000000
2008/6/25,10:18:00,7753.24,7753.24,7753.24,7753.24,591000000
2008/6/25,10:19:00,7756.45,7756.45,7756.45,7756.45,529000000
2008/6/25,10:20:00,7758.98,7758.98,7758.98,7758.98,509000000
2008/6/25,10:21:00,7766.95,7766.95,7766.95,7766.95,828000000
2008/6/25,10:22:00,7785.14,7785.14,7785.14,7785.14,925000000
2008/6/25,10:23:00,7794.95,7794.95,7794.95,7794.95,894000000
2008/6/25,10:24:00,7799.45,7799.45,7799.45,7799.45,823000000
2008/6/25,10:25:00,7800.14,7800.14,7800.14,7800.14,594000000
2008/6/25,10:26:00,7794.16,7794.16,7794.16,7794.16,577000000
2008/6/25,10:27:00,7789.44,7789.44,7789.44,7789.44,386000000
2008/6/25,10:28:00,7780.69,7780.69,7780.69,7780.69,504000000
2008/6/25,10:29:00,7776.09,7776.09,7776.09,7776.09,334000000
2008/6/25,10:30:00,7776.41,7776.41,7776.41,7776.41,310000000
2008/6/25,10:31:00,7782.96,7782.96,7782.96,7782.96,554000000
2008/6/25,10:32:00,7785.86,7785.86,7785.86,7785.86,275000000
2008/6/25,10:33:00,7785.44,7785.44,7785.44,7785.44,308000000
2008/6/25,10:34:00,7781.56,7781.56,7781.56,7781.56,291000000
2008/6/25,10:35:00,7780.07,7780.07,7780.07,7780.07,222000000
2008/6/25,10:36:00,7777.71,7777.71,7777.71,7777.71,303000000
2008/6/25,10:37:00,7774.78,7774.78,7774.78,7774.78,218000000
2008/6/25,10:38:00,7774.03,7774.03,7774.03,7774.03,273000000
2008/6/25,10:39:00,7770.09,7770.09,7770.09,7770.09,234000000
2008/6/25,10:40:00,7775.12,7775.12,7775.12,7775.12,230000000
2008/6/25,10:41:00,7777.76,7777.76,7777.76,7777.76,303000000
2008/6/25,10:42:00,7778.97,7778.97,7778.97,7778.97,178000000
2008/6/25,10:43:00,7779.91,7779.91,7779.91,7779.91,221000000
2008/6/25,10:44:00,7782.41,7782.41,7782.41,7782.41,194000000
2008/6/25,10:45:00,7783.19,7783.19,7783.19,7783.19,200000000
2008/6/25,10:46:00,7783.15,7783.15,7783.15,7783.15,278000000
2008/6/25,10:47:00,7784.21,7784.21,7784.21,7784.21,204000000
2008/6/25,10:48:00,7786.69,7786.69,7786.69,7786.69,295000000
2008/6/25,10:49:00,7787.35,7787.35,7787.35,7787.35,292000000
2008/6/25,10:50:00,7785.24,7785.24,7785.24,7785.24,332000000
2008/6/25,10:51:00,7787.28,7787.28,7787.28,7787.28,307000000
2008/6/25,10:52:00,7786.99,7786.99,7786.99,7786.99,193000000
2008/6/25,10:53:00,7785.39,7785.39,7785.39,7785.39,319000000
2008/6/25,10:54:00,7785.89,7785.89,7785.89,7785.89,202000000
2008/6/25,10:55:00,7786.25,7786.25,7786.25,7786.25,189000000
2008/6/25,10:56:00,7784.62,7784.62,7784.62,7784.62,262000000
2008/6/25,10:57:00,7781.89,7781.89,7781.89,7781.89,185000000
2008/6/25,10:58:00,7781.33,7781.33,7781.33,7781.33,273000000
2008/6/25,10:59:00,7782.05,7782.05,7782.05,7782.05,197000000
2008/6/25,11:00:00,7783.04,7783.04,7783.04,7783.04,215000000
2008/6/25,11:01:00,7784.04,7784.04,7784.04,7784.04,293000000
2008/6/25,11:02:00,7789.92,7789.92,7789.92,7789.92,283000000
2008/6/25,11:03:00,7793.10,7793.10,7793.10,7793.10,351000000
2008/6/25,11:04:00,7797.30,7797.30,7797.30,7797.30,299000000
2008/6/25,11:05:00,7799.58,7799.58,7799.58,7799.58,356000000
2008/6/25,11:06:00,7804.21,7804.21,7804.21,7804.21,369000000
2008/6/25,11:07:00,7803.86,7803.86,7803.86,7803.86,299000000
2008/6/25,11:08:00,7807.73,7807.73,7807.73,7807.73,368000000
2008/6/25,11:09:00,7807.45,7807.45,7807.45,7807.45,294000000
2008/6/25,11:10:00,7807.84,7807.84,7807.84,7807.84,283000000
2008/6/25,11:11:00,7805.25,7805.25,7805.25,7805.25,355000000
2008/6/25,11:12:00,7806.12,7806.12,7806.12,7806.12,227000000
2008/6/25,11:13:00,7803.56,7803.56,7803.56,7803.56,296000000
2008/6/25,11:14:00,7803.87,7803.87,7803.87,7803.87,212000000
2008/6/25,11:15:00,7803.64,7803.64,7803.64,7803.64,195000000
2008/6/25,11:16:00,7802.99,7802.99,7802.99,7802.99,238000000
2008/6/25,11:17:00,7806.32,7806.32,7806.32,7806.32,249000000
2008/6/25,11:18:00,7808.35,7808.35,7808.35,7808.35,383000000
2008/6/25,11:19:00,7807.04,7807.04,7807.04,7807.04,238000000
2008/6/25,11:20:00,7808.09,7808.09,7808.09,7808.09,249000000
2008/6/25,11:21:00,7807.40,7807.40,7807.40,7807.40,379000000
2008/6/25,11:22:00,7810.62,7810.62,7810.62,7810.62,330000000
2008/6/25,11:23:00,7810.40,7810.40,7810.40,7810.40,506000000
2008/6/25,11:24:00,7810.81,7810.81,7810.81,7810.81,314000000
2008/6/25,11:25:00,7812.63,7812.63,7812.63,7812.63,324000000
2008/6/25,11:26:00,7812.42,7812.42,7812.42,7812.42,353000000
2008/6/25,11:27:00,7808.80,7808.80,7808.80,7808.80,280000000
2008/6/25,11:28:00,7806.63,7806.63,7806.63,7806.63,433000000
2008/6/25,11:29:00,7802.39,7802.39,7802.39,7802.39,280000000
2008/6/25,11:30:00,7801.99,7801.99,7801.99,7801.99,259000000
2008/6/25,11:31:00,7796.79,7796.79,7796.79,7796.79,379000000
2008/6/25,11:32:00,7795.81,7795.81,7795.81,7795.81,265000000
2008/6/25,11:33:00,7796.22,7796.22,7796.22,7796.22,348000000
2008/6/25,11:34:00,7793.66,7793.66,7793.66,7793.66,213000000
2008/6/25,11:35:00,7792.55,7792.55,7792.55,7792.55,198000000
2008/6/25,11:36:00,7791.20,7791.20,7791.20,7791.20,279000000
2008/6/25,11:37:00,7790.40,7790.40,7790.40,7790.40,191000000
2008/6/25,11:38:00,7789.74,7789.74,7789.74,7789.74,265000000
2008/6/25,11:39:00,7792.62,7792.62,7792.62,7792.62,275000000
2008/6/25,11:40:00,7793.71,7793.71,7793.71,7793.71,225000000
2008/6/25,11:41:00,7793.31,7793.31,7793.31,7793.31,274000000
2008/6/25,11:42:00,7791.34,7791.34,7791.34,7791.34,170000000
2008/6/25,11:43:00,7793.58,7793.58,7793.58,7793.58,375000000
2008/6/25,11:44:00,7792.03,7792.03,7792.03,7792.03,369000000
2008/6/25,11:45:00,7789.31,7789.31,7789.31,7789.31,348000000
2008/6/25,11:46:00,7786.42,7786.42,7786.42,7786.42,464000000
2008/6/25,11:47:00,7783.37,7783.37,7783.37,7783.37,321000000
2008/6/25,11:48:00,7779.18,7779.18,7779.18,7779.18,482000000
2008/6/25,11:49:00,7772.98,7772.98,7772.98,7772.98,480000000
2008/6/25,11:50:00,7767.62,7767.62,7767.62,7767.62,569000000
2008/6/25,11:51:00,7761.80,7761.80,7761.80,7761.80,633000000
2008/6/25,11:52:00,7758.95,7758.95,7758.95,7758.95,416000000
2008/6/25,11:53:00,7759.35,7759.35,7759.35,7759.35,522000000
2008/6/25,11:54:00,7757.21,7757.21,7757.21,7757.21,313000000
2008/6/25,11:55:00,7760.49,7760.49,7760.49,7760.49,319000000
2008/6/25,11:56:00,7765.68,7765.68,7765.68,7765.68,401000000
2008/6/25,11:57:00,7769.82,7769.82,7769.82,7769.82,269000000
2008/6/25,11:58:00,7772.68,7772.68,7772.68,7772.68,292000000
2008/6/25,11:59:00,7773.34,7773.34,7773.34,7773.34,228000000
2008/6/25,12:00:00,7775.87,7775.87,7775.87,7775.87,256000000
2008/6/25,12:01:00,7773.37,7773.37,7773.37,7773.37,248000000
2008/6/25,12:02:00,7772.97,7772.97,7772.97,7772.97,191000000
2008/6/25,12:03:00,7771.20,7771.20,7771.20,7771.20,269000000
2008/6/25,12:04:00,7769.25,7769.25,7769.25,7769.25,195000000
2008/6/25,12:05:00,7767.83,7767.83,7767.83,7767.83,196000000
2008/6/25,12:06:00,7768.98,7768.98,7768.98,7768.98,248000000
2008/6/25,12:07:00,7766.89,7766.89,7766.89,7766.89,167000000
2008/6/25,12:08:00,7766.83,7766.83,7766.83,7766.83,253000000
2008/6/25,12:09:00,7768.04,7768.04,7768.04,7768.04,205000000
2008/6/25,12:10:00,7771.00,7771.00,7771.00,7771.00,260000000
2008/6/25,12:11:00,7778.45,7778.45,7778.45,7778.45,428000000
2008/6/25,12:12:00,7782.19,7782.19,7782.19,7782.19,278000000
2008/6/25,12:13:00,7782.98,7782.98,7782.98,7782.98,401000000
2008/6/25,12:14:00,7785.67,7785.67,7785.67,7785.67,284000000
2008/6/25,12:15:00,7789.98,7789.98,7789.98,7789.98,282000000
2008/6/25,12:16:00,7793.05,7793.05,7793.05,7793.05,353000000
2008/6/25,12:17:00,7795.99,7795.99,7795.99,7795.99,344000000
2008/6/25,12:18:00,7798.68,7798.68,7798.68,7798.68,486000000
2008/6/25,12:19:00,7801.78,7801.78,7801.78,7801.78,379000000
2008/6/25,12:20:00,7804.43,7804.43,7804.43,7804.43,325000000
2008/6/25,12:21:00,7802.96,7802.96,7802.96,7802.96,321000000
2008/6/25,12:22:00,7796.43,7796.43,7796.43,7796.43,218000000
2008/6/25,12:23:00,7798.56,7798.56,7798.56,7798.56,317000000
2008/6/25,12:24:00,7793.49,7793.49,7793.49,7793.49,156000000
2008/6/25,12:25:00,7791.55,7791.55,7791.55,7791.55,195000000
2008/6/25,12:26:00,7788.87,7788.87,7788.87,7788.87,220000000
2008/6/25,12:27:00,7788.24,7788.24,7788.24,7788.24,145000000
2008/6/25,12:28:00,7784.91,7784.91,7784.91,7784.91,236000000
2008/6/25,12:29:00,7783.75,7783.75,7783.75,7783.75,151000000
2008/6/25,12:30:00,7783.07,7783.07,7783.07,7783.07,222000000
2008/6/25,12:31:00,7786.34,7786.34,7786.34,7786.34,333000000
2008/6/25,12:32:00,7786.50,7786.50,7786.50,7786.50,241000000
2008/6/25,12:33:00,7788.75,7788.75,7788.75,7788.75,302000000
2008/6/25,12:34:00,7789.16,7789.16,7789.16,7789.16,251000000
2008/6/25,12:35:00,7790.76,7790.76,7790.76,7790.76,222000000
2008/6/25,12:36:00,7789.48,7789.48,7789.48,7789.48,206000000
2008/6/25,12:37:00,7790.64,7790.64,7790.64,7790.64,171000000
2008/6/25,12:38:00,7790.46,7790.46,7790.46,7790.46,312000000
2008/6/25,12:39:00,7792.34,7792.34,7792.34,7792.34,178000000
2008/6/25,12:40:00,7795.74,7795.74,7795.74,7795.74,249000000
2008/6/25,12:41:00,7799.94,7799.94,7799.94,7799.94,349000000
2008/6/25,12:42:00,7802.66,7802.66,7802.66,7802.66,239000000
2008/6/25,12:43:00,7810.52,7810.52,7810.52,7810.52,522000000
2008/6/25,12:44:00,7813.66,7813.66,7813.66,7813.66,436000000
2008/6/25,12:45:00,7816.39,7816.39,7816.39,7816.39,487000000
2008/6/25,12:46:00,7819.94,7819.94,7819.94,7819.94,562000000
2008/6/25,12:47:00,7819.93,7819.93,7819.93,7819.93,336000000
2008/6/25,12:48:00,7820.95,7820.95,7820.95,7820.95,481000000
2008/6/25,12:49:00,7823.42,7823.42,7823.42,7823.42,389000000
2008/6/25,12:50:00,7823.26,7823.26,7823.26,7823.26,345000000
2008/6/25,12:51:00,7823.62,7823.62,7823.62,7823.62,461000000
2008/6/25,12:52:00,7821.08,7821.08,7821.08,7821.08,258000000
2008/6/25,12:53:00,7820.63,7820.63,7820.63,7820.63,398000000
2008/6/25,12:54:00,7817.94,7817.94,7817.94,7817.94,245000000
2008/6/25,12:55:00,7817.27,7817.27,7817.27,7817.27,274000000
2008/6/25,12:56:00,7816.08,7816.08,7816.08,7816.08,309000000
2008/6/25,12:57:00,7813.51,7813.51,7813.51,7813.51,267000000
2008/6/25,12:58:00,7811.83,7811.83,7811.83,7811.83,344000000
2008/6/25,12:59:00,7814.88,7814.88,7814.88,7814.88,250000000
2008/6/25,13:00:00,7816.10,7816.10,7816.10,7816.10,276000000
2008/6/25,13:01:00,7819.46,7819.46,7819.46,7819.46,440000000
2008/6/25,13:02:00,7821.74,7821.74,7821.74,7821.74,345000000
2008/6/25,13:03:00,7823.59,7823.59,7823.59,7823.59,574000000
2008/6/25,13:04:00,7830.08,7830.08,7830.08,7830.08,510000000
2008/6/25,13:05:00,7832.04,7832.04,7832.04,7832.04,472000000
2008/6/25,13:06:00,7836.42,7836.42,7836.42,7836.42,642000000
2008/6/25,13:07:00,7837.09,7837.09,7837.09,7837.09,439000000
2008/6/25,13:08:00,7837.03,7837.03,7837.03,7837.03,526000000
2008/6/25,13:09:00,7839.14,7839.14,7839.14,7839.14,380000000
2008/6/25,13:10:00,7838.45,7838.45,7838.45,7838.45,386000000
2008/6/25,13:11:00,7841.36,7841.36,7841.36,7841.36,503000000
2008/6/25,13:12:00,7840.30,7840.30,7840.30,7840.30,366000000
2008/6/25,13:13:00,7840.68,7840.68,7840.68,7840.68,470000000
2008/6/25,13:14:00,7840.20,7840.20,7840.20,7840.20,469000000
2008/6/25,13:15:00,7841.16,7841.16,7841.16,7841.16,458000000
2008/6/25,13:16:00,7839.20,7839.20,7839.20,7839.20,502000000
2008/6/25,13:17:00,7839.55,7839.55,7839.55,7839.55,338000000
2008/6/25,13:18:00,7842.76,7842.76,7842.76,7842.76,525000000
2008/6/25,13:19:00,7842.66,7842.66,7842.66,7842.66,356000000
2008/6/25,13:20:00,7844.11,7844.11,7844.11,7844.11,409000000
2008/6/25,13:21:00,7845.39,7845.39,7845.39,7845.39,484000000
2008/6/25,13:22:00,7847.07,7847.07,7847.07,7847.07,427000000
2008/6/25,13:23:00,7848.30,7848.30,7848.30,7848.30,625000000
2008/6/25,13:24:00,7850.21,7850.21,7850.21,7850.21,546000000
2008/6/25,13:25:00,7852.24,7852.24,7852.24,7852.24,529000000
2008/6/25,13:26:00,7852.24,7852.24,7852.24,7852.24,0
2008/6/25,13:27:00,7852.24,7852.24,7852.24,7852.24,0
2008/6/25,13:28:00,7852.24,7852.24,7852.24,7852.24,0
2008/6/25,13:29:00,7852.24,7852.24,7852.24,7852.24,0
2008/6/25,13:30:00,7855.06,7855.06,7855.06,7855.06,4263000064
2008/6/26,09:01:00,7872.56,7872.56,7872.56,7872.56,3344999936
2008/6/26,09:02:00,7871.60,7871.60,7871.60,7871.60,827000000
2008/6/26,09:03:00,7854.57,7854.57,7854.57,7854.57,1044000000
2008/6/26,09:04:00,7847.78,7847.78,7847.78,7847.78,796000000
2008/6/26,09:05:00,7842.55,7842.55,7842.55,7842.55,609000000
2008/6/26,09:06:00,7837.71,7837.71,7837.71,7837.71,863000000
2008/6/26,09:07:00,7838.23,7838.23,7838.23,7838.23,498000000
2008/6/26,09:08:00,7844.31,7844.31,7844.31,7844.31,602000000
2008/6/26,09:09:00,7853.31,7853.31,7853.31,7853.31,768000000
2008/6/26,09:10:00,7859.75,7859.75,7859.75,7859.75,680000000
2008/6/26,09:11:00,7860.40,7860.40,7860.40,7860.40,873000000
2008/6/26,09:12:00,7861.12,7861.12,7861.12,7861.12,573000000
2008/6/26,09:13:00,7862.35,7862.35,7862.35,7862.35,605000000
2008/6/26,09:14:00,7864.20,7864.20,7864.20,7864.20,580000000
2008/6/26,09:15:00,7867.84,7867.84,7867.84,7867.84,585000000
2008/6/26,09:16:00,7875.89,7875.89,7875.89,7875.89,746000000
2008/6/26,09:17:00,7880.19,7880.19,7880.19,7880.19,610000000
2008/6/26,09:18:00,7887.47,7887.47,7887.47,7887.47,837000000
2008/6/26,09:19:00,7895.21,7895.21,7895.21,7895.21,899000000
2008/6/26,09:20:00,7898.49,7898.49,7898.49,7898.49,749000000
2008/6/26,09:21:00,7902.96,7902.96,7902.96,7902.96,959000000
2008/6/26,09:22:00,7902.09,7902.09,7902.09,7902.09,662000000
2008/6/26,09:23:00,7896.60,7896.60,7896.60,7896.60,717000000
2008/6/26,09:24:00,7891.87,7891.87,7891.87,7891.87,609000000
2008/6/26,09:25:00,7890.51,7890.51,7890.51,7890.51,490000000
2008/6/26,09:26:00,7892.60,7892.60,7892.60,7892.60,627000000
2008/6/26,09:27:00,7893.41,7893.41,7893.41,7893.41,402000000
2008/6/26,09:28:00,7893.87,7893.87,7893.87,7893.87,505000000
2008/6/26,09:29:00,7890.92,7890.92,7890.92,7890.92,440000000
2008/6/26,09:30:00,7892.63,7892.63,7892.63,7892.63,349000000
2008/6/26,09:31:00,7890.92,7890.92,7890.92,7890.92,442000000
2008/6/26,09:32:00,7890.80,7890.80,7890.80,7890.80,338000000
2008/6/26,09:33:00,7884.24,7884.24,7884.24,7884.24,502000000
2008/6/26,09:34:00,7880.86,7880.86,7880.86,7880.86,475000000
2008/6/26,09:35:00,7877.99,7877.99,7877.99,7877.99,373000000
2008/6/26,09:36:00,7874.54,7874.54,7874.54,7874.54,499000000
2008/6/26,09:37:00,7870.69,7870.69,7870.69,7870.69,480000000
2008/6/26,09:38:00,7870.28,7870.28,7870.28,7870.28,487000000
2008/6/26,09:39:00,7868.24,7868.24,7868.24,7868.24,481000000
2008/6/26,09:40:00,7868.82,7868.82,7868.82,7868.82,394000000
2008/6/26,09:41:00,7870.49,7870.49,7870.49,7870.49,416000000
2008/6/26,09:42:00,7872.45,7872.45,7872.45,7872.45,260000000
2008/6/26,09:43:00,7873.18,7873.18,7873.18,7873.18,347000000
2008/6/26,09:44:00,7877.87,7877.87,7877.87,7877.87,391000000
2008/6/26,09:45:00,7877.72,7877.72,7877.72,7877.72,332000000
2008/6/26,09:46:00,7879.94,7879.94,7879.94,7879.94,454000000
2008/6/26,09:47:00,7877.77,7877.77,7877.77,7877.77,259000000
2008/6/26,09:48:00,7872.11,7872.11,7872.11,7872.11,492000000
2008/6/26,09:49:00,7871.13,7871.13,7871.13,7871.13,314000000
2008/6/26,09:50:00,7870.24,7870.24,7870.24,7870.24,245000000
2008/6/26,09:51:00,7870.53,7870.53,7870.53,7870.53,279000000
2008/6/26,09:52:00,7870.93,7870.93,7870.93,7870.93,199000000
2008/6/26,09:53:00,7874.85,7874.85,7874.85,7874.85,332000000
2008/6/26,09:54:00,7879.42,7879.42,7879.42,7879.42,335000000
2008/6/26,09:55:00,7878.99,7878.99,7878.99,7878.99,260000000
2008/6/26,09:56:00,7890.85,7890.85,7890.85,7890.85,551000000
2008/6/26,09:57:00,7892.87,7892.87,7892.87,7892.87,363000000
2008/6/26,09:58:00,7895.27,7895.27,7895.27,7895.27,452000000
2008/6/26,09:59:00,7897.83,7897.83,7897.83,7897.83,386000000
2008/6/26,10:00:00,7898.08,7898.08,7898.08,7898.08,444000000
2008/6/26,10:01:00,7902.22,7902.22,7902.22,7902.22,450000000
2008/6/26,10:02:00,7903.16,7903.16,7903.16,7903.16,270000000
2008/6/26,10:03:00,7904.90,7904.90,7904.90,7904.90,417000000
2008/6/26,10:04:00,7904.10,7904.10,7904.10,7904.10,478000000
2008/6/26,10:05:00,7903.23,7903.23,7903.23,7903.23,332000000
2008/6/26,10:06:00,7897.08,7897.08,7897.08,7897.08,455000000
2008/6/26,10:07:00,7900.57,7900.57,7900.57,7900.57,306000000
2008/6/26,10:08:00,7899.03,7899.03,7899.03,7899.03,340000000
2008/6/26,10:09:00,7899.84,7899.84,7899.84,7899.84,287000000
2008/6/26,10:10:00,7899.84,7899.84,7899.84,7899.84,263000000
2008/6/26,10:11:00,7900.86,7900.86,7900.86,7900.86,449000000
2008/6/26,10:12:00,7901.29,7901.29,7901.29,7901.29,196000000
2008/6/26,10:13:00,7900.68,7900.68,7900.68,7900.68,283000000
2008/6/26,10:14:00,7901.07,7901.07,7901.07,7901.07,216000000
2008/6/26,10:15:00,7896.39,7896.39,7896.39,7896.39,315000000
2008/6/26,10:16:00,7899.64,7899.64,7899.64,7899.64,298000000
2008/6/26,10:17:00,7900.50,7900.50,7900.50,7900.50,216000000
2008/6/26,10:18:00,7901.03,7901.03,7901.03,7901.03,305000000
2008/6/26,10:19:00,7899.11,7899.11,7899.11,7899.11,234000000
2008/6/26,10:20:00,7900.18,7900.18,7900.18,7900.18,268000000
2008/6/26,10:21:00,7900.36,7900.36,7900.36,7900.36,309000000
2008/6/26,10:22:00,7901.02,7901.02,7901.02,7901.02,212000000
2008/6/26,10:23:00,7900.62,7900.62,7900.62,7900.62,248000000
2008/6/26,10:24:00,7897.82,7897.82,7897.82,7897.82,192000000
2008/6/26,10:25:00,7893.33,7893.33,7893.33,7893.33,283000000
2008/6/26,10:26:00,7898.82,7898.82,7898.82,7898.82,307000000
2008/6/26,10:27:00,7897.20,7897.20,7897.20,7897.20,165000000
2008/6/26,10:28:00,7897.12,7897.12,7897.12,7897.12,221000000
2008/6/26,10:29:00,7887.38,7887.38,7887.38,7887.38,299000000
2008/6/26,10:30:00,7887.16,7887.16,7887.16,7887.16,281000000
2008/6/26,10:31:00,7887.10,7887.10,7887.10,7887.10,341000000
2008/6/26,10:32:00,7884.31,7884.31,7884.31,7884.31,244000000
2008/6/26,10:33:00,7884.89,7884.89,7884.89,7884.89,273000000
2008/6/26,10:34:00,7882.97,7882.97,7882.97,7882.97,237000000
2008/6/26,10:35:00,7881.28,7881.28,7881.28,7881.28,259000000
2008/6/26,10:36:00,7881.19,7881.19,7881.19,7881.19,237000000
2008/6/26,10:37:00,7881.03,7881.03,7881.03,7881.03,192000000
2008/6/26,10:38:00,7879.35,7879.35,7879.35,7879.35,248000000
2008/6/26,10:39:00,7877.86,7877.86,7877.86,7877.86,194000000
2008/6/26,10:40:00,7877.81,7877.81,7877.81,7877.81,182000000
2008/6/26,10:41:00,7876.94,7876.94,7876.94,7876.94,246000000
2008/6/26,10:42:00,7877.23,7877.23,7877.23,7877.23,153000000
2008/6/26,10:43:00,7876.50,7876.50,7876.50,7876.50,226000000
2008/6/26,10:44:00,7877.93,7877.93,7877.93,7877.93,148000000
2008/6/26,10:45:00,7874.91,7874.91,7874.91,7874.91,194000000
2008/6/26,10:46:00,7878.45,7878.45,7878.45,7878.45,173000000
2008/6/26,10:47:00,7880.19,7880.19,7880.19,7880.19,148000000
2008/6/26,10:48:00,7889.56,7889.56,7889.56,7889.56,487000000
2008/6/26,10:49:00,7892.71,7892.71,7892.71,7892.71,280000000
2008/6/26,10:50:00,7894.14,7894.14,7894.14,7894.14,239000000
2008/6/26,10:51:00,7894.79,7894.79,7894.79,7894.79,275000000
2008/6/26,10:52:00,7895.11,7895.11,7895.11,7895.11,172000000
2008/6/26,10:53:00,7895.63,7895.63,7895.63,7895.63,313000000
2008/6/26,10:54:00,7893.74,7893.74,7893.74,7893.74,186000000
2008/6/26,10:55:00,7894.59,7894.59,7894.59,7894.59,258000000
2008/6/26,10:56:00,7895.76,7895.76,7895.76,7895.76,225000000
2008/6/26,10:57:00,7896.72,7896.72,7896.72,7896.72,171000000
2008/6/26,10:58:00,7895.52,7895.52,7895.52,7895.52,263000000
2008/6/26,10:59:00,7892.42,7892.42,7892.42,7892.42,235000000
2008/6/26,11:00:00,7888.30,7888.30,7888.30,7888.30,406000000
2008/6/26,11:01:00,7876.68,7876.68,7876.68,7876.68,579000000
2008/6/26,11:02:00,7873.03,7873.03,7873.03,7873.03,246000000
2008/6/26,11:03:00,7869.38,7869.38,7869.38,7869.38,399000000
2008/6/26,11:04:00,7869.01,7869.01,7869.01,7869.01,294000000
2008/6/26,11:05:00,7867.88,7867.88,7867.88,7867.88,300000000
2008/6/26,11:06:00,7864.96,7864.96,7864.96,7864.96,413000000
2008/6/26,11:07:00,7860.58,7860.58,7860.58,7860.58,242000000
2008/6/26,11:08:00,7859.55,7859.55,7859.55,7859.55,400000000
2008/6/26,11:09:00,7859.98,7859.98,7859.98,7859.98,242000000
2008/6/26,11:10:00,7859.06,7859.06,7859.06,7859.06,251000000
2008/6/26,11:11:00,7858.49,7858.49,7858.49,7858.49,265000000
2008/6/26,11:12:00,7861.11,7861.11,7861.11,7861.11,165000000
2008/6/26,11:13:00,7861.84,7861.84,7861.84,7861.84,253000000
2008/6/26,11:14:00,7864.68,7864.68,7864.68,7864.68,209000000
2008/6/26,11:15:00,7866.95,7866.95,7866.95,7866.95,207000000
2008/6/26,11:16:00,7870.05,7870.05,7870.05,7870.05,195000000
2008/6/26,11:17:00,7867.90,7867.90,7867.90,7867.90,137000000
2008/6/26,11:18:00,7869.24,7869.24,7869.24,7869.24,205000000
2008/6/26,11:19:00,7870.79,7870.79,7870.79,7870.79,143000000
2008/6/26,11:20:00,7872.40,7872.40,7872.40,7872.40,147000000
2008/6/26,11:21:00,7872.26,7872.26,7872.26,7872.26,191000000
2008/6/26,11:22:00,7872.37,7872.37,7872.37,7872.37,188000000
2008/6/26,11:23:00,7867.01,7867.01,7867.01,7867.01,421000000
2008/6/26,11:24:00,7865.18,7865.18,7865.18,7865.18,206000000
2008/6/26,11:25:00,7865.30,7865.30,7865.30,7865.30,230000000
2008/6/26,11:26:00,7863.93,7863.93,7863.93,7863.93,269000000
2008/6/26,11:27:00,7862.65,7862.65,7862.65,7862.65,168000000
2008/6/26,11:28:00,7862.74,7862.74,7862.74,7862.74,224000000
2008/6/26,11:29:00,7861.64,7861.64,7861.64,7861.64,149000000
2008/6/26,11:30:00,7862.02,7862.02,7862.02,7862.02,158000000
2008/6/26,11:31:00,7861.61,7861.61,7861.61,7861.61,234000000
2008/6/26,11:32:00,7863.52,7863.52,7863.52,7863.52,193000000
2008/6/26,11:33:00,7865.31,7865.31,7865.31,7865.31,234000000
2008/6/26,11:34:00,7866.02,7866.02,7866.02,7866.02,191000000
2008/6/26,11:35:00,7869.72,7869.72,7869.72,7869.72,227000000
2008/6/26,11:36:00,7870.37,7870.37,7870.37,7870.37,232000000
2008/6/26,11:37:00,7871.70,7871.70,7871.70,7871.70,190000000
2008/6/26,11:38:00,7872.89,7872.89,7872.89,7872.89,217000000
2008/6/26,11:39:00,7872.39,7872.39,7872.39,7872.39,181000000
2008/6/26,11:40:00,7873.12,7873.12,7873.12,7873.12,219000000
2008/6/26,11:41:00,7873.59,7873.59,7873.59,7873.59,224000000
2008/6/26,11:42:00,7872.00,7872.00,7872.00,7872.00,185000000
2008/6/26,11:43:00,7871.25,7871.25,7871.25,7871.25,264000000
2008/6/26,11:44:00,7871.08,7871.08,7871.08,7871.08,239000000
2008/6/26,11:45:00,7870.92,7870.92,7870.92,7870.92,364000000
2008/6/26,11:46:00,7871.81,7871.81,7871.81,7871.81,350000000
2008/6/26,11:47:00,7871.56,7871.56,7871.56,7871.56,225000000
2008/6/26,11:48:00,7872.97,7872.97,7872.97,7872.97,300000000
2008/6/26,11:49:00,7871.91,7871.91,7871.91,7871.91,196000000
2008/6/26,11:50:00,7872.03,7872.03,7872.03,7872.03,224000000
2008/6/26,11:51:00,7872.69,7872.69,7872.69,7872.69,273000000
2008/6/26,11:52:00,7873.84,7873.84,7873.84,7873.84,194000000
2008/6/26,11:53:00,7871.56,7871.56,7871.56,7871.56,215000000
2008/6/26,11:54:00,7874.69,7874.69,7874.69,7874.69,160000000
2008/6/26,11:55:00,7876.52,7876.52,7876.52,7876.52,182000000
2008/6/26,11:56:00,7876.43,7876.43,7876.43,7876.43,239000000
2008/6/26,11:57:00,7877.96,7877.96,7877.96,7877.96,179000000
2008/6/26,11:58:00,7873.28,7873.28,7873.28,7873.28,372000000
2008/6/26,11:59:00,7868.78,7868.78,7868.78,7868.78,269000000
2008/6/26,12:00:00,7867.18,7867.18,7867.18,7867.18,275000000
2008/6/26,12:01:00,7868.04,7868.04,7868.04,7868.04,293000000
2008/6/26,12:02:00,7868.33,7868.33,7868.33,7868.33,191000000
2008/6/26,12:03:00,7867.95,7867.95,7867.95,7867.95,219000000
2008/6/26,12:04:00,7867.92,7867.92,7867.92,7867.92,153000000
2008/6/26,12:05:00,7867.18,7867.18,7867.18,7867.18,200000000
2008/6/26,12:06:00,7866.47,7866.47,7866.47,7866.47,239000000
2008/6/26,12:07:00,7864.35,7864.35,7864.35,7864.35,268000000
2008/6/26,12:08:00,7853.75,7853.75,7853.75,7853.75,488000000
2008/6/26,12:09:00,7853.04,7853.04,7853.04,7853.04,309000000
2008/6/26,12:10:00,7850.76,7850.76,7850.76,7850.76,456000000
2008/6/26,12:11:00,7848.94,7848.94,7848.94,7848.94,503000000
2008/6/26,12:12:00,7847.40,7847.40,7847.40,7847.40,270000000
2008/6/26,12:13:00,7847.72,7847.72,7847.72,7847.72,424000000
2008/6/26,12:14:00,7848.23,7848.23,7848.23,7848.23,259000000
2008/6/26,12:15:00,7849.76,7849.76,7849.76,7849.76,319000000
2008/6/26,12:16:00,7847.91,7847.91,7847.91,7847.91,231000000
2008/6/26,12:17:00,7850.19,7850.19,7850.19,7850.19,203000000
2008/6/26,12:18:00,7851.95,7851.95,7851.95,7851.95,249000000
2008/6/26,12:19:00,7852.67,7852.67,7852.67,7852.67,153000000
2008/6/26,12:20:00,7853.25,7853.25,7853.25,7853.25,142000000
2008/6/26,12:21:00,7856.55,7856.55,7856.55,7856.55,210000000
2008/6/26,12:22:00,7857.22,7857.22,7857.22,7857.22,194000000
2008/6/26,12:23:00,7858.75,7858.75,7858.75,7858.75,266000000
2008/6/26,12:24:00,7858.95,7858.95,7858.95,7858.95,164000000
2008/6/26,12:25:00,7859.63,7859.63,7859.63,7859.63,315000000
2008/6/26,12:26:00,7863.53,7863.53,7863.53,7863.53,245000000
2008/6/26,12:27:00,7861.16,7861.16,7861.16,7861.16,160000000
2008/6/26,12:28:00,7862.09,7862.09,7862.09,7862.09,239000000
2008/6/26,12:29:00,7863.07,7863.07,7863.07,7863.07,170000000
2008/6/26,12:30:00,7862.81,7862.81,7862.81,7862.81,201000000
2008/6/26,12:31:00,7861.92,7861.92,7861.92,7861.92,183000000
2008/6/26,12:32:00,7861.51,7861.51,7861.51,7861.51,129000000
2008/6/26,12:33:00,7861.72,7861.72,7861.72,7861.72,181000000
2008/6/26,12:34:00,7856.54,7856.54,7856.54,7856.54,248000000
2008/6/26,12:35:00,7855.93,7855.93,7855.93,7855.93,286000000
2008/6/26,12:36:00,7854.56,7854.56,7854.56,7854.56,254000000
2008/6/26,12:37:00,7852.94,7852.94,7852.94,7852.94,153000000
2008/6/26,12:38:00,7849.16,7849.16,7849.16,7849.16,232000000
2008/6/26,12:39:00,7850.20,7850.20,7850.20,7850.20,161000000
2008/6/26,12:40:00,7851.01,7851.01,7851.01,7851.01,228000000
2008/6/26,12:41:00,7848.11,7848.11,7848.11,7848.11,245000000
2008/6/26,12:42:00,7848.11,7848.11,7848.11,7848.11,170000000
2008/6/26,12:43:00,7849.24,7849.24,7849.24,7849.24,247000000
2008/6/26,12:44:00,7849.01,7849.01,7849.01,7849.01,195000000
2008/6/26,12:45:00,7850.87,7850.87,7850.87,7850.87,216000000
2008/6/26,12:46:00,7849.96,7849.96,7849.96,7849.96,220000000
2008/6/26,12:47:00,7849.73,7849.73,7849.73,7849.73,160000000
2008/6/26,12:48:00,7849.52,7849.52,7849.52,7849.52,285000000
2008/6/26,12:49:00,7849.73,7849.73,7849.73,7849.73,191000000
2008/6/26,12:50:00,7849.02,7849.02,7849.02,7849.02,236000000
2008/6/26,12:51:00,7840.50,7840.50,7840.50,7840.50,517000000
2008/6/26,12:52:00,7832.03,7832.03,7832.03,7832.03,497000000
2008/6/26,12:53:00,7829.76,7829.76,7829.76,7829.76,560000000
2008/6/26,12:54:00,7826.95,7826.95,7826.95,7826.95,387000000
2008/6/26,12:55:00,7823.48,7823.48,7823.48,7823.48,434000000
2008/6/26,12:56:00,7823.92,7823.92,7823.92,7823.92,442000000
2008/6/26,12:57:00,7823.84,7823.84,7823.84,7823.84,258000000
2008/6/26,12:58:00,7825.54,7825.54,7825.54,7825.54,400000000
2008/6/26,12:59:00,7825.90,7825.90,7825.90,7825.90,243000000
2008/6/26,13:00:00,7828.94,7828.94,7828.94,7828.94,242000000
2008/6/26,13:01:00,7830.99,7830.99,7830.99,7830.99,274000000
2008/6/26,13:02:00,7834.11,7834.11,7834.11,7834.11,260000000
2008/6/26,13:03:00,7833.59,7833.59,7833.59,7833.59,284000000
2008/6/26,13:04:00,7835.34,7835.34,7835.34,7835.34,223000000
2008/6/26,13:05:00,7834.06,7834.06,7834.06,7834.06,239000000
2008/6/26,13:06:00,7834.82,7834.82,7834.82,7834.82,273000000
2008/6/26,13:07:00,7827.78,7827.78,7827.78,7827.78,289000000
2008/6/26,13:08:00,7830.32,7830.32,7830.32,7830.32,376000000
2008/6/26,13:09:00,7831.76,7831.76,7831.76,7831.76,265000000
2008/6/26,13:10:00,7828.75,7828.75,7828.75,7828.75,345000000
2008/6/26,13:11:00,7826.37,7826.37,7826.37,7826.37,405000000
2008/6/26,13:12:00,7824.37,7824.37,7824.37,7824.37,274000000
2008/6/26,13:13:00,7821.76,7821.76,7821.76,7821.76,461000000
2008/6/26,13:14:00,7815.36,7815.36,7815.36,7815.36,534000000
2008/6/26,13:15:00,7809.88,7809.88,7809.88,7809.88,592000000
2008/6/26,13:16:00,7804.04,7804.04,7804.04,7804.04,733000000
2008/6/26,13:17:00,7801.52,7801.52,7801.52,7801.52,395000000
2008/6/26,13:18:00,7803.79,7803.79,7803.79,7803.79,547000000
2008/6/26,13:19:00,7807.37,7807.37,7807.37,7807.37,375000000
2008/6/26,13:20:00,7809.91,7809.91,7809.91,7809.91,334000000
2008/6/26,13:21:00,7816.20,7816.20,7816.20,7816.20,395000000
2008/6/26,13:22:00,7817.23,7817.23,7817.23,7817.23,320000000
2008/6/26,13:23:00,7810.42,7810.42,7810.42,7810.42,516000000
2008/6/26,13:24:00,7811.49,7811.49,7811.49,7811.49,376000000
2008/6/26,13:25:00,7811.72,7811.72,7811.72,7811.72,414000000
2008/6/26,13:26:00,7811.72,7811.72,7811.72,7811.72,0
2008/6/26,13:27:00,7811.72,7811.72,7811.72,7811.72,0
2008/6/26,13:28:00,7811.72,7811.72,7811.72,7811.72,0
2008/6/26,13:29:00,7811.72,7811.72,7811.72,7811.72,0
2008/6/26,13:30:00,7811.80,7811.80,7811.80,7811.80,288032768
2008/6/27,09:01:00,7489.97,7489.97,7489.97,7489.97,2678032896
2008/6/27,09:02:00,7500.02,7500.02,7500.02,7500.02,1348000000
2008/6/27,09:03:00,7499.03,7499.03,7499.03,7499.03,1256999936
2008/6/27,09:04:00,7506.94,7506.94,7506.94,7506.94,1412999936
2008/6/27,09:05:00,7512.99,7512.99,7512.99,7512.99,882000000
2008/6/27,09:06:00,7519.01,7519.01,7519.01,7519.01,1312000000
2008/6/27,09:07:00,7520.47,7520.47,7520.47,7520.47,836000000
2008/6/27,09:08:00,7520.90,7520.90,7520.90,7520.90,920000000
2008/6/27,09:09:00,7522.72,7522.72,7522.72,7522.72,912000000
2008/6/27,09:10:00,7524.58,7524.58,7524.58,7524.58,683000000
2008/6/27,09:11:00,7524.60,7524.60,7524.60,7524.60,939000000
2008/6/27,09:12:00,7525.15,7525.15,7525.15,7525.15,686000000
2008/6/27,09:13:00,7530.82,7530.82,7530.82,7530.82,918000000
2008/6/27,09:14:00,7536.58,7536.58,7536.58,7536.58,670000000
2008/6/27,09:15:00,7539.28,7539.28,7539.28,7539.28,655000000
2008/6/27,09:16:00,7547.08,7547.08,7547.08,7547.08,919000000
2008/6/27,09:17:00,7551.84,7551.84,7551.84,7551.84,621000000
2008/6/27,09:18:00,7557.24,7557.24,7557.24,7557.24,700000000
2008/6/27,09:19:00,7560.60,7560.60,7560.60,7560.60,757000000
2008/6/27,09:20:00,7557.51,7557.51,7557.51,7557.51,635000000
2008/6/27,09:21:00,7557.11,7557.11,7557.11,7557.11,867000000
2008/6/27,09:22:00,7554.02,7554.02,7554.02,7554.02,568000000
2008/6/27,09:23:00,7549.88,7549.88,7549.88,7549.88,676000000
2008/6/27,09:24:00,7545.55,7545.55,7545.55,7545.55,657000000
2008/6/27,09:25:00,7545.30,7545.30,7545.30,7545.30,501000000
2008/6/27,09:26:00,7543.91,7543.91,7543.91,7543.91,798000000
2008/6/27,09:27:00,7536.90,7536.90,7536.90,7536.90,525000000
2008/6/27,09:28:00,7534.02,7534.02,7534.02,7534.02,506000000
2008/6/27,09:29:00,7530.43,7530.43,7530.43,7530.43,543000000
2008/6/27,09:30:00,7531.14,7531.14,7531.14,7531.14,446000000
2008/6/27,09:31:00,7525.10,7525.10,7525.10,7525.10,689000000
2008/6/27,09:32:00,7525.37,7525.37,7525.37,7525.37,650000000
2008/6/27,09:33:00,7528.35,7528.35,7528.35,7528.35,543000000
2008/6/27,09:34:00,7527.70,7527.70,7527.70,7527.70,537000000
2008/6/27,09:35:00,7529.28,7529.28,7529.28,7529.28,363000000
2008/6/27,09:36:00,7531.41,7531.41,7531.41,7531.41,492000000
2008/6/27,09:37:00,7533.34,7533.34,7533.34,7533.34,386000000
2008/6/27,09:38:00,7536.00,7536.00,7536.00,7536.00,449000000
2008/6/27,09:39:00,7538.04,7538.04,7538.04,7538.04,360000000
2008/6/27,09:40:00,7540.83,7540.83,7540.83,7540.83,322000000
2008/6/27,09:41:00,7539.53,7539.53,7539.53,7539.53,407000000
2008/6/27,09:42:00,7535.77,7535.77,7535.77,7535.77,307000000
2008/6/27,09:43:00,7535.54,7535.54,7535.54,7535.54,383000000
2008/6/27,09:44:00,7533.37,7533.37,7533.37,7533.37,319000000
2008/6/27,09:45:00,7533.52,7533.52,7533.52,7533.52,289000000
2008/6/27,09:46:00,7532.37,7532.37,7532.37,7532.37,414000000
2008/6/27,09:47:00,7530.14,7530.14,7530.14,7530.14,250000000
2008/6/27,09:48:00,7530.62,7530.62,7530.62,7530.62,388000000
2008/6/27,09:49:00,7529.61,7529.61,7529.61,7529.61,294000000
2008/6/27,09:50:00,7526.87,7526.87,7526.87,7526.87,324000000
2008/6/27,09:51:00,7526.27,7526.27,7526.27,7526.27,461000000
2008/6/27,09:52:00,7523.90,7523.90,7523.90,7523.90,446000000
2008/6/27,09:53:00,7520.66,7520.66,7520.66,7520.66,533000000
2008/6/27,09:54:00,7518.52,7518.52,7518.52,7518.52,348000000
2008/6/27,09:55:00,7516.71,7516.71,7516.71,7516.71,381000000
2008/6/27,09:56:00,7516.09,7516.09,7516.09,7516.09,798000000
2008/6/27,09:57:00,7513.78,7513.78,7513.78,7513.78,421000000
2008/6/27,09:58:00,7513.31,7513.31,7513.31,7513.31,542000000
2008/6/27,09:59:00,7515.12,7515.12,7515.12,7515.12,485000000
2008/6/27,10:00:00,7513.90,7513.90,7513.90,7513.90,348000000
2008/6/27,10:01:00,7511.71,7511.71,7511.71,7511.71,426000000
2008/6/27,10:02:00,7511.32,7511.32,7511.32,7511.32,315000000
2008/6/27,10:03:00,7504.38,7504.38,7504.38,7504.38,462000000
2008/6/27,10:04:00,7497.48,7497.48,7497.48,7497.48,631000000
2008/6/27,10:05:00,7488.51,7488.51,7488.51,7488.51,899000000
2008/6/27,10:06:00,7480.05,7480.05,7480.05,7480.05,1355000064
2008/6/27,10:07:00,7476.33,7476.33,7476.33,7476.33,710000000
2008/6/27,10:08:00,7468.83,7468.83,7468.83,7468.83,1013000000
2008/6/27,10:09:00,7466.20,7466.20,7466.20,7466.20,846000000
2008/6/27,10:10:00,7468.78,7468.78,7468.78,7468.78,766000000
2008/6/27,10:11:00,7469.61,7469.61,7469.61,7469.61,740000000
2008/6/27,10:12:00,7471.82,7471.82,7471.82,7471.82,544000000
2008/6/27,10:13:00,7472.62,7472.62,7472.62,7472.62,646000000
2008/6/27,10:14:00,7478.46,7478.46,7478.46,7478.46,431000000
2008/6/27,10:15:00,7479.88,7479.88,7479.88,7479.88,333000000
2008/6/27,10:16:00,7490.27,7490.27,7490.27,7490.27,680000000
2008/6/27,10:17:00,7496.12,7496.12,7496.12,7496.12,411000000
2008/6/27,10:18:00,7500.74,7500.74,7500.74,7500.74,567000000
2008/6/27,10:19:00,7503.13,7503.13,7503.13,7503.13,371000000
2008/6/27,10:20:00,7503.20,7503.20,7503.20,7503.20,303000000
2008/6/27,10:21:00,7503.52,7503.52,7503.52,7503.52,420000000
2008/6/27,10:22:00,7504.36,7504.36,7504.36,7504.36,223000000
2008/6/27,10:23:00,7503.17,7503.17,7503.17,7503.17,273000000
2008/6/27,10:24:00,7503.64,7503.64,7503.64,7503.64,228000000
2008/6/27,10:25:00,7503.19,7503.19,7503.19,7503.19,189000000
2008/6/27,10:26:00,7503.08,7503.08,7503.08,7503.08,278000000
2008/6/27,10:27:00,7503.61,7503.61,7503.61,7503.61,250000000
2008/6/27,10:28:00,7500.00,7500.00,7500.00,7500.00,266000000
2008/6/27,10:29:00,7499.45,7499.45,7499.45,7499.45,226000000
2008/6/27,10:30:00,7498.43,7498.43,7498.43,7498.43,189000000
2008/6/27,10:31:00,7497.03,7497.03,7497.03,7497.03,327000000
2008/6/27,10:32:00,7495.70,7495.70,7495.70,7495.70,187000000
2008/6/27,10:33:00,7500.33,7500.33,7500.33,7500.33,251000000
2008/6/27,10:34:00,7499.76,7499.76,7499.76,7499.76,228000000
2008/6/27,10:35:00,7498.80,7498.80,7498.80,7498.80,207000000
2008/6/27,10:36:00,7500.09,7500.09,7500.09,7500.09,255000000
2008/6/27,10:37:00,7500.16,7500.16,7500.16,7500.16,215000000
2008/6/27,10:38:00,7501.73,7501.73,7501.73,7501.73,277000000
2008/6/27,10:39:00,7503.70,7503.70,7503.70,7503.70,178000000
2008/6/27,10:40:00,7505.26,7505.26,7505.26,7505.26,241000000
2008/6/27,10:41:00,7502.27,7502.27,7502.27,7502.27,423000000
2008/6/27,10:42:00,7504.34,7504.34,7504.34,7504.34,229000000
2008/6/27,10:43:00,7504.83,7504.83,7504.83,7504.83,355000000
2008/6/27,10:44:00,7509.00,7509.00,7509.00,7509.00,285000000
2008/6/27,10:45:00,7509.15,7509.15,7509.15,7509.15,250000000
2008/6/27,10:46:00,7512.21,7512.21,7512.21,7512.21,298000000
2008/6/27,10:47:00,7513.56,7513.56,7513.56,7513.56,242000000
2008/6/27,10:48:00,7515.85,7515.85,7515.85,7515.85,313000000
2008/6/27,10:49:00,7515.73,7515.73,7515.73,7515.73,232000000
2008/6/27,10:50:00,7517.35,7517.35,7517.35,7517.35,200000000
2008/6/27,10:51:00,7513.62,7513.62,7513.62,7513.62,360000000
2008/6/27,10:52:00,7515.25,7515.25,7515.25,7515.25,226000000
2008/6/27,10:53:00,7517.23,7517.23,7517.23,7517.23,247000000
2008/6/27,10:54:00,7516.75,7516.75,7516.75,7516.75,200000000
2008/6/27,10:55:00,7517.74,7517.74,7517.74,7517.74,228000000
2008/6/27,10:56:00,7517.64,7517.64,7517.64,7517.64,285000000
2008/6/27,10:57:00,7520.90,7520.90,7520.90,7520.90,205000000
2008/6/27,10:58:00,7523.86,7523.86,7523.86,7523.86,357000000
2008/6/27,10:59:00,7527.41,7527.41,7527.41,7527.41,261000000
2008/6/27,11:00:00,7531.48,7531.48,7531.48,7531.48,316000000
2008/6/27,11:01:00,7533.38,7533.38,7533.38,7533.38,343000000
2008/6/27,11:02:00,7533.41,7533.41,7533.41,7533.41,250000000
2008/6/27,11:03:00,7534.28,7534.28,7534.28,7534.28,325000000
2008/6/27,11:04:00,7527.44,7527.44,7527.44,7527.44,362000000
2008/6/27,11:05:00,7529.96,7529.96,7529.96,7529.96,262000000
2008/6/27,11:06:00,7530.09,7530.09,7530.09,7530.09,236000000
2008/6/27,11:07:00,7530.29,7530.29,7530.29,7530.29,204000000
2008/6/27,11:08:00,7530.66,7530.66,7530.66,7530.66,242000000
2008/6/27,11:09:00,7524.31,7524.31,7524.31,7524.31,246000000
2008/6/27,11:10:00,7526.16,7526.16,7526.16,7526.16,208000000
2008/6/27,11:11:00,7527.82,7527.82,7527.82,7527.82,210000000
2008/6/27,11:12:00,7528.64,7528.64,7528.64,7528.64,163000000
2008/6/27,11:13:00,7529.90,7529.90,7529.90,7529.90,183000000
2008/6/27,11:14:00,7528.29,7528.29,7528.29,7528.29,173000000
2008/6/27,11:15:00,7517.87,7517.87,7517.87,7517.87,298000000
2008/6/27,11:16:00,7518.33,7518.33,7518.33,7518.33,249000000
2008/6/27,11:17:00,7520.18,7520.18,7520.18,7520.18,144000000
2008/6/27,11:18:00,7523.61,7523.61,7523.61,7523.61,257000000
2008/6/27,11:19:00,7525.45,7525.45,7525.45,7525.45,193000000
2008/6/27,11:20:00,7527.14,7527.14,7527.14,7527.14,259000000
2008/6/27,11:21:00,7529.14,7529.14,7529.14,7529.14,286000000
2008/6/27,11:22:00,7528.57,7528.57,7528.57,7528.57,191000000
2008/6/27,11:23:00,7528.08,7528.08,7528.08,7528.08,228000000
2008/6/27,11:24:00,7529.07,7529.07,7529.07,7529.07,182000000
2008/6/27,11:25:00,7528.88,7528.88,7528.88,7528.88,169000000
2008/6/27,11:26:00,7529.71,7529.71,7529.71,7529.71,218000000
2008/6/27,11:27:00,7528.63,7528.63,7528.63,7528.63,178000000
2008/6/27,11:28:00,7528.13,7528.13,7528.13,7528.13,322000000
2008/6/27,11:29:00,7528.44,7528.44,7528.44,7528.44,165000000
2008/6/27,11:30:00,7528.09,7528.09,7528.09,7528.09,165000000
2008/6/27,11:31:00,7526.83,7526.83,7526.83,7526.83,233000000
2008/6/27,11:32:00,7527.68,7527.68,7527.68,7527.68,162000000
2008/6/27,11:33:00,7527.51,7527.51,7527.51,7527.51,207000000
2008/6/27,11:34:00,7527.87,7527.87,7527.87,7527.87,185000000
2008/6/27,11:35:00,7527.22,7527.22,7527.22,7527.22,170000000
2008/6/27,11:36:00,7527.53,7527.53,7527.53,7527.53,188000000
2008/6/27,11:37:00,7525.08,7525.08,7525.08,7525.08,166000000
2008/6/27,11:38:00,7523.76,7523.76,7523.76,7523.76,193000000
2008/6/27,11:39:00,7525.38,7525.38,7525.38,7525.38,167000000
2008/6/27,11:40:00,7525.20,7525.20,7525.20,7525.20,205000000
2008/6/27,11:41:00,7524.26,7524.26,7524.26,7524.26,249000000
2008/6/27,11:42:00,7520.93,7520.93,7520.93,7520.93,150000000
2008/6/27,11:43:00,7521.99,7521.99,7521.99,7521.99,394000000
2008/6/27,11:44:00,7521.06,7521.06,7521.06,7521.06,248000000
2008/6/27,11:45:00,7518.04,7518.04,7518.04,7518.04,284000000
2008/6/27,11:46:00,7513.41,7513.41,7513.41,7513.41,328000000
2008/6/27,11:47:00,7514.43,7514.43,7514.43,7514.43,196000000
2008/6/27,11:48:00,7513.74,7513.74,7513.74,7513.74,379000000
2008/6/27,11:49:00,7513.58,7513.58,7513.58,7513.58,270000000
2008/6/27,11:50:00,7514.66,7514.66,7514.66,7514.66,208000000
2008/6/27,11:51:00,7515.58,7515.58,7515.58,7515.58,329000000
2008/6/27,11:52:00,7515.63,7515.63,7515.63,7515.63,236000000
2008/6/27,11:53:00,7516.32,7516.32,7516.32,7516.32,392000000
2008/6/27,11:54:00,7516.18,7516.18,7516.18,7516.18,253000000
2008/6/27,11:55:00,7515.70,7515.70,7515.70,7515.70,237000000
2008/6/27,11:56:00,7514.39,7514.39,7514.39,7514.39,377000000
2008/6/27,11:57:00,7516.18,7516.18,7516.18,7516.18,226000000
2008/6/27,11:58:00,7516.06,7516.06,7516.06,7516.06,254000000
2008/6/27,11:59:00,7513.62,7513.62,7513.62,7513.62,257000000
2008/6/27,12:00:00,7514.35,7514.35,7514.35,7514.35,235000000
2008/6/27,12:01:00,7516.15,7516.15,7516.15,7516.15,227000000
2008/6/27,12:02:00,7517.81,7517.81,7517.81,7517.81,225000000
2008/6/27,12:03:00,7518.29,7518.29,7518.29,7518.29,287000000
2008/6/27,12:04:00,7517.13,7517.13,7517.13,7517.13,173000000
2008/6/27,12:05:00,7517.82,7517.82,7517.82,7517.82,220000000
2008/6/27,12:06:00,7521.37,7521.37,7521.37,7521.37,257000000
2008/6/27,12:07:00,7523.53,7523.53,7523.53,7523.53,183000000
2008/6/27,12:08:00,7524.75,7524.75,7524.75,7524.75,259000000
2008/6/27,12:09:00,7523.89,7523.89,7523.89,7523.89,295000000
2008/6/27,12:10:00,7524.02,7524.02,7524.02,7524.02,294000000
2008/6/27,12:11:00,7526.14,7526.14,7526.14,7526.14,248000000
2008/6/27,12:12:00,7526.37,7526.37,7526.37,7526.37,280000000
2008/6/27,12:13:00,7529.90,7529.90,7529.90,7529.90,289000000
2008/6/27,12:14:00,7531.90,7531.90,7531.90,7531.90,225000000
2008/6/27,12:15:00,7533.26,7533.26,7533.26,7533.26,322000000
2008/6/27,12:16:00,7538.55,7538.55,7538.55,7538.55,319000000
2008/6/27,12:17:00,7542.56,7542.56,7542.56,7542.56,297000000
2008/6/27,12:18:00,7543.40,7543.40,7543.40,7543.40,438000000
2008/6/27,12:19:00,7543.24,7543.24,7543.24,7543.24,332000000
2008/6/27,12:20:00,7545.11,7545.11,7545.11,7545.11,395000000
2008/6/27,12:21:00,7547.29,7547.29,7547.29,7547.29,322000000
2008/6/27,12:22:00,7548.35,7548.35,7548.35,7548.35,261000000
2008/6/27,12:23:00,7548.75,7548.75,7548.75,7548.75,343000000
2008/6/27,12:24:00,7549.47,7549.47,7549.47,7549.47,244000000
2008/6/27,12:25:00,7550.99,7550.99,7550.99,7550.99,336000000
2008/6/27,12:26:00,7555.77,7555.77,7555.77,7555.77,280000000
2008/6/27,12:27:00,7555.56,7555.56,7555.56,7555.56,214000000
2008/6/27,12:28:00,7556.01,7556.01,7556.01,7556.01,385000000
2008/6/27,12:29:00,7561.19,7561.19,7561.19,7561.19,314000000
2008/6/27,12:30:00,7561.80,7561.80,7561.80,7561.80,304000000
2008/6/27,12:31:00,7564.90,7564.90,7564.90,7564.90,441000000
2008/6/27,12:32:00,7567.58,7567.58,7567.58,7567.58,351000000
2008/6/27,12:33:00,7567.43,7567.43,7567.43,7567.43,486000000
2008/6/27,12:34:00,7567.30,7567.30,7567.30,7567.30,379000000
2008/6/27,12:35:00,7568.27,7568.27,7568.27,7568.27,288000000
2008/6/27,12:36:00,7571.21,7571.21,7571.21,7571.21,338000000
2008/6/27,12:37:00,7574.69,7574.69,7574.69,7574.69,333000000
2008/6/27,12:38:00,7580.33,7580.33,7580.33,7580.33,352000000
2008/6/27,12:39:00,7585.26,7585.26,7585.26,7585.26,350000000
2008/6/27,12:40:00,7586.50,7586.50,7586.50,7586.50,414000000
2008/6/27,12:41:00,7585.98,7585.98,7585.98,7585.98,652000000
2008/6/27,12:42:00,7584.90,7584.90,7584.90,7584.90,343000000
2008/6/27,12:43:00,7577.91,7577.91,7577.91,7577.91,658000000
2008/6/27,12:44:00,7573.33,7573.33,7573.33,7573.33,351000000
2008/6/27,12:45:00,7569.02,7569.02,7569.02,7569.02,472000000
2008/6/27,12:46:00,7564.38,7564.38,7564.38,7564.38,467000000
2008/6/27,12:47:00,7569.23,7569.23,7569.23,7569.23,440000000
2008/6/27,12:48:00,7563.40,7563.40,7563.40,7563.40,411000000
2008/6/27,12:49:00,7560.27,7560.27,7560.27,7560.27,239000000
2008/6/27,12:50:00,7561.82,7561.82,7561.82,7561.82,288000000
2008/6/27,12:51:00,7562.14,7562.14,7562.14,7562.14,338000000
2008/6/27,12:52:00,7566.34,7566.34,7566.34,7566.34,307000000
2008/6/27,12:53:00,7566.79,7566.79,7566.79,7566.79,448000000
2008/6/27,12:54:00,7561.48,7561.48,7561.48,7561.48,258000000
2008/6/27,12:55:00,7554.37,7554.37,7554.37,7554.37,375000000
2008/6/27,12:56:00,7548.16,7548.16,7548.16,7548.16,541000000
2008/6/27,12:57:00,7541.82,7541.82,7541.82,7541.82,515000000
2008/6/27,12:58:00,7540.13,7540.13,7540.13,7540.13,449000000
2008/6/27,12:59:00,7536.95,7536.95,7536.95,7536.95,361000000
2008/6/27,13:00:00,7536.49,7536.49,7536.49,7536.49,320000000
2008/6/27,13:01:00,7539.35,7539.35,7539.35,7539.35,335000000
2008/6/27,13:02:00,7540.73,7540.73,7540.73,7540.73,307000000
2008/6/27,13:03:00,7539.07,7539.07,7539.07,7539.07,431000000
2008/6/27,13:04:00,7537.90,7537.90,7537.90,7537.90,391000000
2008/6/27,13:05:00,7542.70,7542.70,7542.70,7542.70,353000000
2008/6/27,13:06:00,7541.30,7541.30,7541.30,7541.30,398000000
2008/6/27,13:07:00,7543.96,7543.96,7543.96,7543.96,285000000
2008/6/27,13:08:00,7547.25,7547.25,7547.25,7547.25,489000000
2008/6/27,13:09:00,7547.43,7547.43,7547.43,7547.43,369000000
2008/6/27,13:10:00,7548.31,7548.31,7548.31,7548.31,388000000
2008/6/27,13:11:00,7553.21,7553.21,7553.21,7553.21,518000000
2008/6/27,13:12:00,7552.60,7552.60,7552.60,7552.60,431000000
2008/6/27,13:13:00,7557.52,7557.52,7557.52,7557.52,441000000
2008/6/27,13:14:00,7559.36,7559.36,7559.36,7559.36,469000000
2008/6/27,13:15:00,7559.07,7559.07,7559.07,7559.07,317000000
2008/6/27,13:16:00,7550.57,7550.57,7550.57,7550.57,524000000
2008/6/27,13:17:00,7548.27,7548.27,7548.27,7548.27,378000000
2008/6/27,13:18:00,7542.69,7542.69,7542.69,7542.69,625000000
2008/6/27,13:19:00,7537.63,7537.63,7537.63,7537.63,552000000
2008/6/27,13:20:00,7533.57,7533.57,7533.57,7533.57,584000000
2008/6/27,13:21:00,7527.65,7527.65,7527.65,7527.65,729000000
2008/6/27,13:22:00,7524.72,7524.72,7524.72,7524.72,488000000
2008/6/27,13:23:00,7519.78,7519.78,7519.78,7519.78,811000000
2008/6/27,13:24:00,7519.95,7519.95,7519.95,7519.95,667000000
2008/6/27,13:25:00,7520.20,7520.20,7520.20,7520.20,558000000
2008/6/27,13:26:00,7520.20,7520.20,7520.20,7520.20,0
2008/6/27,13:27:00,7520.20,7520.20,7520.20,7520.20,0
2008/6/27,13:28:00,7520.20,7520.20,7520.20,7520.20,0
2008/6/27,13:29:00,7520.20,7520.20,7520.20,7520.20,0
2008/6/27,13:30:00,7548.76,7548.76,7548.76,7548.76,1335065600
2008/6/30,09:01:00,7602.51,7602.51,7602.51,7602.51,3052999936
2008/6/30,09:02:00,7604.42,7604.42,7604.42,7604.42,721000000
2008/6/30,09:03:00,7604.22,7604.22,7604.22,7604.22,811000000
2008/6/30,09:04:00,7599.36,7599.36,7599.36,7599.36,739000000
2008/6/30,09:05:00,7595.57,7595.57,7595.57,7595.57,526000000
2008/6/30,09:06:00,7587.70,7587.70,7587.70,7587.70,720000000
2008/6/30,09:07:00,7581.70,7581.70,7581.70,7581.70,508000000
2008/6/30,09:08:00,7574.32,7574.32,7574.32,7574.32,595000000
2008/6/30,09:09:00,7568.20,7568.20,7568.20,7568.20,620000000
2008/6/30,09:10:00,7570.66,7570.66,7570.66,7570.66,525000000
2008/6/30,09:11:00,7568.00,7568.00,7568.00,7568.00,652000000
2008/6/30,09:12:00,7569.65,7569.65,7569.65,7569.65,448000000
2008/6/30,09:13:00,7576.30,7576.30,7576.30,7576.30,497000000
2008/6/30,09:14:00,7582.12,7582.12,7582.12,7582.12,592000000
2008/6/30,09:15:00,7587.22,7587.22,7587.22,7587.22,503000000
2008/6/30,09:16:00,7591.25,7591.25,7591.25,7591.25,578000000
2008/6/30,09:17:00,7594.64,7594.64,7594.64,7594.64,474000000
2008/6/30,09:18:00,7596.57,7596.57,7596.57,7596.57,480000000
2008/6/30,09:19:00,7596.56,7596.56,7596.56,7596.56,390000000
2008/6/30,09:20:00,7599.65,7599.65,7599.65,7599.65,330000000
2008/6/30,09:21:00,7593.94,7593.94,7593.94,7593.94,445000000
2008/6/30,09:22:00,7589.68,7589.68,7589.68,7589.68,342000000
2008/6/30,09:23:00,7587.30,7587.30,7587.30,7587.30,398000000
2008/6/30,09:24:00,7588.03,7588.03,7588.03,7588.03,314000000
2008/6/30,09:25:00,7584.37,7584.37,7584.37,7584.37,280000000
2008/6/30,09:26:00,7585.44,7585.44,7585.44,7585.44,313000000
2008/6/30,09:27:00,7583.96,7583.96,7583.96,7583.96,236000000
2008/6/30,09:28:00,7584.77,7584.77,7584.77,7584.77,323000000
2008/6/30,09:29:00,7586.13,7586.13,7586.13,7586.13,374000000
2008/6/30,09:30:00,7584.15,7584.15,7584.15,7584.15,319000000
2008/6/30,09:31:00,7582.52,7582.52,7582.52,7582.52,392000000
2008/6/30,09:32:00,7584.43,7584.43,7584.43,7584.43,257000000
2008/6/30,09:33:00,7590.99,7590.99,7590.99,7590.99,574000000
2008/6/30,09:34:00,7596.79,7596.79,7596.79,7596.79,447000000
2008/6/30,09:35:00,7599.40,7599.40,7599.40,7599.40,344000000
2008/6/30,09:36:00,7597.11,7597.11,7597.11,7597.11,450000000
2008/6/30,09:37:00,7603.14,7603.14,7603.14,7603.14,297000000
2008/6/30,09:38:00,7602.28,7602.28,7602.28,7602.28,335000000
2008/6/30,09:39:00,7600.33,7600.33,7600.33,7600.33,321000000
2008/6/30,09:40:00,7602.16,7602.16,7602.16,7602.16,275000000
2008/6/30,09:41:00,7601.28,7601.28,7601.28,7601.28,301000000
2008/6/30,09:42:00,7600.51,7600.51,7600.51,7600.51,185000000
2008/6/30,09:43:00,7601.16,7601.16,7601.16,7601.16,319000000
2008/6/30,09:44:00,7598.55,7598.55,7598.55,7598.55,217000000
2008/6/30,09:45:00,7596.00,7596.00,7596.00,7596.00,244000000
2008/6/30,09:46:00,7593.17,7593.17,7593.17,7593.17,333000000
2008/6/30,09:47:00,7593.92,7593.92,7593.92,7593.92,264000000
2008/6/30,09:48:00,7593.08,7593.08,7593.08,7593.08,277000000
2008/6/30,09:49:00,7595.20,7595.20,7595.20,7595.20,272000000
2008/6/30,09:50:00,7593.60,7593.60,7593.60,7593.60,160000000
2008/6/30,09:51:00,7593.34,7593.34,7593.34,7593.34,235000000
2008/6/30,09:52:00,7594.36,7594.36,7594.36,7594.36,170000000
2008/6/30,09:53:00,7595.13,7595.13,7595.13,7595.13,250000000
2008/6/30,09:54:00,7593.37,7593.37,7593.37,7593.37,222000000
2008/6/30,09:55:00,7591.82,7591.82,7591.82,7591.82,212000000
2008/6/30,09:56:00,7590.12,7590.12,7590.12,7590.12,315000000
2008/6/30,09:57:00,7587.92,7587.92,7587.92,7587.92,246000000
2008/6/30,09:58:00,7587.07,7587.07,7587.07,7587.07,406000000
2008/6/30,09:59:00,7583.10,7583.10,7583.10,7583.10,352000000
2008/6/30,10:00:00,7578.47,7578.47,7578.47,7578.47,281000000
2008/6/30,10:01:00,7579.54,7579.54,7579.54,7579.54,362000000
2008/6/30,10:02:00,7575.39,7575.39,7575.39,7575.39,236000000
2008/6/30,10:03:00,7574.24,7574.24,7574.24,7574.24,394000000
2008/6/30,10:04:00,7569.45,7569.45,7569.45,7569.45,297000000
2008/6/30,10:05:00,7567.51,7567.51,7567.51,7567.51,348000000
2008/6/30,10:06:00,7564.09,7564.09,7564.09,7564.09,511000000
2008/6/30,10:07:00,7561.95,7561.95,7561.95,7561.95,373000000
2008/6/30,10:08:00,7558.03,7558.03,7558.03,7558.03,399000000
2008/6/30,10:09:00,7557.73,7557.73,7557.73,7557.73,329000000
2008/6/30,10:10:00,7555.78,7555.78,7555.78,7555.78,354000000
2008/6/30,10:11:00,7552.35,7552.35,7552.35,7552.35,416000000
2008/6/30,10:12:00,7553.50,7553.50,7553.50,7553.50,282000000
2008/6/30,10:13:00,7556.26,7556.26,7556.26,7556.26,471000000
2008/6/30,10:14:00,7561.67,7561.67,7561.67,7561.67,345000000
2008/6/30,10:15:00,7563.01,7563.01,7563.01,7563.01,232000000
2008/6/30,10:16:00,7566.20,7566.20,7566.20,7566.20,309000000
2008/6/30,10:17:00,7568.28,7568.28,7568.28,7568.28,172000000
2008/6/30,10:18:00,7570.88,7570.88,7570.88,7570.88,246000000
2008/6/30,10:19:00,7570.53,7570.53,7570.53,7570.53,220000000
2008/6/30,10:20:00,7570.41,7570.41,7570.41,7570.41,187000000
2008/6/30,10:21:00,7568.69,7568.69,7568.69,7568.69,190000000
2008/6/30,10:22:00,7568.21,7568.21,7568.21,7568.21,126000000
2008/6/30,10:23:00,7568.20,7568.20,7568.20,7568.20,216000000
2008/6/30,10:24:00,7570.00,7570.00,7570.00,7570.00,176000000
2008/6/30,10:25:00,7571.39,7571.39,7571.39,7571.39,153000000
2008/6/30,10:26:00,7570.92,7570.92,7570.92,7570.92,213000000
2008/6/30,10:27:00,7571.93,7571.93,7571.93,7571.93,131000000
2008/6/30,10:28:00,7570.95,7570.95,7570.95,7570.95,178000000
2008/6/30,10:29:00,7572.63,7572.63,7572.63,7572.63,167000000
2008/6/30,10:30:00,7573.81,7573.81,7573.81,7573.81,129000000
2008/6/30,10:31:00,7570.59,7570.59,7570.59,7570.59,248000000
2008/6/30,10:32:00,7572.29,7572.29,7572.29,7572.29,136000000
2008/6/30,10:33:00,7572.03,7572.03,7572.03,7572.03,189000000
2008/6/30,10:34:00,7573.67,7573.67,7573.67,7573.67,174000000
2008/6/30,10:35:00,7573.22,7573.22,7573.22,7573.22,209000000
2008/6/30,10:36:00,7572.65,7572.65,7572.65,7572.65,242000000
2008/6/30,10:37:00,7573.62,7573.62,7573.62,7573.62,214000000
2008/6/30,10:38:00,7569.46,7569.46,7569.46,7569.46,214000000
2008/6/30,10:39:00,7567.76,7567.76,7567.76,7567.76,178000000
2008/6/30,10:40:00,7566.08,7566.08,7566.08,7566.08,195000000
2008/6/30,10:41:00,7559.48,7559.48,7559.48,7559.48,321000000
2008/6/30,10:42:00,7549.73,7549.73,7549.73,7549.73,375000000
2008/6/30,10:43:00,7543.02,7543.02,7543.02,7543.02,491000000
2008/6/30,10:44:00,7536.83,7536.83,7536.83,7536.83,489000000
2008/6/30,10:45:00,7532.69,7532.69,7532.69,7532.69,436000000
2008/6/30,10:46:00,7529.42,7529.42,7529.42,7529.42,611000000
2008/6/30,10:47:00,7526.53,7526.53,7526.53,7526.53,345000000
2008/6/30,10:48:00,7525.16,7525.16,7525.16,7525.16,453000000
2008/6/30,10:49:00,7529.65,7529.65,7529.65,7529.65,430000000
2008/6/30,10:50:00,7529.26,7529.26,7529.26,7529.26,325000000
2008/6/30,10:51:00,7531.71,7531.71,7531.71,7531.71,322000000
2008/6/30,10:52:00,7531.28,7531.28,7531.28,7531.28,215000000
2008/6/30,10:53:00,7534.77,7534.77,7534.77,7534.77,237000000
2008/6/30,10:54:00,7534.93,7534.93,7534.93,7534.93,207000000
2008/6/30,10:55:00,7535.76,7535.76,7535.76,7535.76,188000000
2008/6/30,10:56:00,7535.07,7535.07,7535.07,7535.07,221000000
2008/6/30,10:57:00,7537.99,7537.99,7537.99,7537.99,154000000
2008/6/30,10:58:00,7532.33,7532.33,7532.33,7532.33,225000000
2008/6/30,10:59:00,7534.37,7534.37,7534.37,7534.37,188000000
2008/6/30,11:00:00,7533.01,7533.01,7533.01,7533.01,219000000
2008/6/30,11:01:00,7529.98,7529.98,7529.98,7529.98,254000000
2008/6/30,11:02:00,7530.26,7530.26,7530.26,7530.26,159000000
2008/6/30,11:03:00,7528.99,7528.99,7528.99,7528.99,217000000
2008/6/30,11:04:00,7528.72,7528.72,7528.72,7528.72,235000000
2008/6/30,11:05:00,7527.11,7527.11,7527.11,7527.11,311000000
2008/6/30,11:06:00,7527.97,7527.97,7527.97,7527.97,438000000
2008/6/30,11:07:00,7532.86,7532.86,7532.86,7532.86,267000000
2008/6/30,11:08:00,7532.60,7532.60,7532.60,7532.60,251000000
2008/6/30,11:09:00,7536.47,7536.47,7536.47,7536.47,196000000
2008/6/30,11:10:00,7540.05,7540.05,7540.05,7540.05,226000000
2008/6/30,11:11:00,7540.70,7540.70,7540.70,7540.70,320000000
2008/6/30,11:12:00,7542.83,7542.83,7542.83,7542.83,185000000
2008/6/30,11:13:00,7543.88,7543.88,7543.88,7543.88,202000000
2008/6/30,11:14:00,7548.12,7548.12,7548.12,7548.12,187000000
2008/6/30,11:15:00,7549.43,7549.43,7549.43,7549.43,166000000
2008/6/30,11:16:00,7551.23,7551.23,7551.23,7551.23,221000000
2008/6/30,11:17:00,7552.10,7552.10,7552.10,7552.10,178000000
2008/6/30,11:18:00,7554.50,7554.50,7554.50,7554.50,248000000
2008/6/30,11:19:00,7558.57,7558.57,7558.57,7558.57,205000000
2008/6/30,11:20:00,7559.35,7559.35,7559.35,7559.35,170000000
2008/6/30,11:21:00,7561.32,7561.32,7561.32,7561.32,307000000
2008/6/30,11:22:00,7564.26,7564.26,7564.26,7564.26,164000000
2008/6/30,11:23:00,7564.85,7564.85,7564.85,7564.85,212000000
2008/6/30,11:24:00,7565.55,7565.55,7565.55,7565.55,224000000
2008/6/30,11:25:00,7566.77,7566.77,7566.77,7566.77,187000000
2008/6/30,11:26:00,7562.10,7562.10,7562.10,7562.10,247000000
2008/6/30,11:27:00,7557.72,7557.72,7557.72,7557.72,175000000
2008/6/30,11:28:00,7552.89,7552.89,7552.89,7552.89,277000000
2008/6/30,11:29:00,7549.37,7549.37,7549.37,7549.37,262000000
2008/6/30,11:30:00,7548.12,7548.12,7548.12,7548.12,204000000
2008/6/30,11:31:00,7545.23,7545.23,7545.23,7545.23,203000000
2008/6/30,11:32:00,7543.91,7543.91,7543.91,7543.91,134000000
2008/6/30,11:33:00,7541.24,7541.24,7541.24,7541.24,221000000
2008/6/30,11:34:00,7539.77,7539.77,7539.77,7539.77,171000000
2008/6/30,11:35:00,7538.20,7538.20,7538.20,7538.20,151000000
2008/6/30,11:36:00,7534.66,7534.66,7534.66,7534.66,201000000
2008/6/30,11:37:00,7537.79,7537.79,7537.79,7537.79,162000000
2008/6/30,11:38:00,7535.55,7535.55,7535.55,7535.55,194000000
2008/6/30,11:39:00,7536.34,7536.34,7536.34,7536.34,118000000
2008/6/30,11:40:00,7538.39,7538.39,7538.39,7538.39,184000000
2008/6/30,11:41:00,7537.76,7537.76,7537.76,7537.76,180000000
2008/6/30,11:42:00,7538.66,7538.66,7538.66,7538.66,163000000
2008/6/30,11:43:00,7539.40,7539.40,7539.40,7539.40,215000000
2008/6/30,11:44:00,7541.82,7541.82,7541.82,7541.82,151000000
2008/6/30,11:45:00,7551.34,7551.34,7551.34,7551.34,218000000
2008/6/30,11:46:00,7555.13,7555.13,7555.13,7555.13,299000000
2008/6/30,11:47:00,7555.40,7555.40,7555.40,7555.40,147000000
2008/6/30,11:48:00,7558.21,7558.21,7558.21,7558.21,220000000
2008/6/30,11:49:00,7559.35,7559.35,7559.35,7559.35,132000000
2008/6/30,11:50:00,7559.69,7559.69,7559.69,7559.69,135000000
2008/6/30,11:51:00,7556.23,7556.23,7556.23,7556.23,205000000
2008/6/30,11:52:00,7556.10,7556.10,7556.10,7556.10,138000000
2008/6/30,11:53:00,7554.90,7554.90,7554.90,7554.90,183000000
2008/6/30,11:54:00,7555.27,7555.27,7555.27,7555.27,113000000
2008/6/30,11:55:00,7553.48,7553.48,7553.48,7553.48,144000000
2008/6/30,11:56:00,7551.84,7551.84,7551.84,7551.84,157000000
2008/6/30,11:57:00,7549.21,7549.21,7549.21,7549.21,133000000
2008/6/30,11:58:00,7548.62,7548.62,7548.62,7548.62,198000000
2008/6/30,11:59:00,7547.14,7547.14,7547.14,7547.14,117000000
2008/6/30,12:00:00,7547.32,7547.32,7547.32,7547.32,148000000
2008/6/30,12:01:00,7546.72,7546.72,7546.72,7546.72,166000000
2008/6/30,12:02:00,7547.46,7547.46,7547.46,7547.46,149000000
2008/6/30,12:03:00,7545.57,7545.57,7545.57,7545.57,170000000
2008/6/30,12:04:00,7545.19,7545.19,7545.19,7545.19,151000000
2008/6/30,12:05:00,7546.08,7546.08,7546.08,7546.08,131000000
2008/6/30,12:06:00,7542.58,7542.58,7542.58,7542.58,145000000
2008/6/30,12:07:00,7542.11,7542.11,7542.11,7542.11,124000000
2008/6/30,12:08:00,7539.92,7539.92,7539.92,7539.92,199000000
2008/6/30,12:09:00,7538.09,7538.09,7538.09,7538.09,154000000
2008/6/30,12:10:00,7538.21,7538.21,7538.21,7538.21,208000000
2008/6/30,12:11:00,7535.91,7535.91,7535.91,7535.91,341000000
2008/6/30,12:12:00,7531.14,7531.14,7531.14,7531.14,215000000
2008/6/30,12:13:00,7531.81,7531.81,7531.81,7531.81,329000000
2008/6/30,12:14:00,7532.74,7532.74,7532.74,7532.74,227000000
2008/6/30,12:15:00,7531.66,7531.66,7531.66,7531.66,252000000
2008/6/30,12:16:00,7529.08,7529.08,7529.08,7529.08,226000000
2008/6/30,12:17:00,7527.23,7527.23,7527.23,7527.23,208000000
2008/6/30,12:18:00,7523.32,7523.32,7523.32,7523.32,281000000
2008/6/30,12:19:00,7519.33,7519.33,7519.33,7519.33,208000000
2008/6/30,12:20:00,7517.26,7517.26,7517.26,7517.26,231000000
2008/6/30,12:21:00,7520.16,7520.16,7520.16,7520.16,403000000
2008/6/30,12:22:00,7520.29,7520.29,7520.29,7520.29,246000000
2008/6/30,12:23:00,7516.58,7516.58,7516.58,7516.58,320000000
2008/6/30,12:24:00,7523.20,7523.20,7523.20,7523.20,337000000
2008/6/30,12:25:00,7527.27,7527.27,7527.27,7527.27,361000000
2008/6/30,12:26:00,7536.81,7536.81,7536.81,7536.81,511000000
2008/6/30,12:27:00,7542.76,7542.76,7542.76,7542.76,324000000
2008/6/30,12:28:00,7542.84,7542.84,7542.84,7542.84,264000000
2008/6/30,12:29:00,7540.19,7540.19,7540.19,7540.19,157000000
2008/6/30,12:30:00,7539.50,7539.50,7539.50,7539.50,154000000
2008/6/30,12:31:00,7538.26,7538.26,7538.26,7538.26,183000000
2008/6/30,12:32:00,7537.26,7537.26,7537.26,7537.26,140000000
2008/6/30,12:33:00,7532.17,7532.17,7532.17,7532.17,196000000
2008/6/30,12:34:00,7533.96,7533.96,7533.96,7533.96,156000000
2008/6/30,12:35:00,7531.48,7531.48,7531.48,7531.48,150000000
2008/6/30,12:36:00,7529.76,7529.76,7529.76,7529.76,163000000
2008/6/30,12:37:00,7528.35,7528.35,7528.35,7528.35,148000000
2008/6/30,12:38:00,7525.75,7525.75,7525.75,7525.75,201000000
2008/6/30,12:39:00,7523.96,7523.96,7523.96,7523.96,207000000
2008/6/30,12:40:00,7521.02,7521.02,7521.02,7521.02,231000000
2008/6/30,12:41:00,7519.46,7519.46,7519.46,7519.46,319000000
2008/6/30,12:42:00,7517.60,7517.60,7517.60,7517.60,272000000
2008/6/30,12:43:00,7515.26,7515.26,7515.26,7515.26,390000000
2008/6/30,12:44:00,7513.14,7513.14,7513.14,7513.14,287000000
2008/6/30,12:45:00,7509.69,7509.69,7509.69,7509.69,359000000
2008/6/30,12:46:00,7505.37,7505.37,7505.37,7505.37,404000000
2008/6/30,12:47:00,7506.69,7506.69,7506.69,7506.69,348000000
2008/6/30,12:48:00,7508.23,7508.23,7508.23,7508.23,450000000
2008/6/30,12:49:00,7514.21,7514.21,7514.21,7514.21,467000000
2008/6/30,12:50:00,7514.49,7514.49,7514.49,7514.49,387000000
2008/6/30,12:51:00,7517.21,7517.21,7517.21,7517.21,390000000
2008/6/30,12:52:00,7517.07,7517.07,7517.07,7517.07,292000000
2008/6/30,12:53:00,7514.73,7514.73,7514.73,7514.73,335000000
2008/6/30,12:54:00,7510.17,7510.17,7510.17,7510.17,238000000
2008/6/30,12:55:00,7510.31,7510.31,7510.31,7510.31,252000000
2008/6/30,12:56:00,7505.99,7505.99,7505.99,7505.99,332000000
2008/6/30,12:57:00,7507.13,7507.13,7507.13,7507.13,338000000
2008/6/30,12:58:00,7504.16,7504.16,7504.16,7504.16,483000000
2008/6/30,12:59:00,7503.68,7503.68,7503.68,7503.68,408000000
2008/6/30,13:00:00,7500.76,7500.76,7500.76,7500.76,368000000
2008/6/30,13:01:00,7506.27,7506.27,7506.27,7506.27,645000000
2008/6/30,13:02:00,7512.31,7512.31,7512.31,7512.31,537000000
2008/6/30,13:03:00,7514.63,7514.63,7514.63,7514.63,461000000
2008/6/30,13:04:00,7515.42,7515.42,7515.42,7515.42,348000000
2008/6/30,13:05:00,7515.17,7515.17,7515.17,7515.17,257000000
2008/6/30,13:06:00,7515.40,7515.40,7515.40,7515.40,339000000
2008/6/30,13:07:00,7517.15,7517.15,7517.15,7517.15,263000000
2008/6/30,13:08:00,7516.72,7516.72,7516.72,7516.72,397000000
2008/6/30,13:09:00,7520.28,7520.28,7520.28,7520.28,344000000
2008/6/30,13:10:00,7518.27,7518.27,7518.27,7518.27,283000000
2008/6/30,13:11:00,7518.54,7518.54,7518.54,7518.54,368000000
2008/6/30,13:12:00,7518.65,7518.65,7518.65,7518.65,343000000
2008/6/30,13:13:00,7516.13,7516.13,7516.13,7516.13,519000000
2008/6/30,13:14:00,7511.12,7511.12,7511.12,7511.12,401000000
2008/6/30,13:15:00,7506.17,7506.17,7506.17,7506.17,496000000
2008/6/30,13:16:00,7497.35,7497.35,7497.35,7497.35,762000000
2008/6/30,13:17:00,7490.36,7490.36,7490.36,7490.36,538000000
2008/6/30,13:18:00,7482.72,7482.72,7482.72,7482.72,831000000
2008/6/30,13:19:00,7480.23,7480.23,7480.23,7480.23,677000000
2008/6/30,13:20:00,7479.21,7479.21,7479.21,7479.21,593000000
2008/6/30,13:21:00,7480.82,7480.82,7480.82,7480.82,768000000
2008/6/30,13:22:00,7483.64,7483.64,7483.64,7483.64,531000000
2008/6/30,13:23:00,7484.58,7484.58,7484.58,7484.58,694000000
2008/6/30,13:24:00,7483.68,7483.68,7483.68,7483.68,599000000
2008/6/30,13:25:00,7482.47,7482.47,7482.47,7482.47,500000000
2008/6/30,13:26:00,7482.47,7482.47,7482.47,7482.47,0
2008/6/30,13:27:00,7482.47,7482.47,7482.47,7482.47,0
2008/6/30,13:28:00,7482.47,7482.47,7482.47,7482.47,0
2008/6/30,13:29:00,7482.47,7482.47,7482.47,7482.47,0
2008/6/30,13:30:00,7523.54,7523.54,7523.54,7523.54,2818032640
2008/7/1,09:01:00,7528.54,7528.54,7528.54,7528.54,2254000128
2008/7/1,09:02:00,7531.85,7531.85,7531.85,7531.85,429000000
2008/7/1,09:03:00,7531.43,7531.43,7531.43,7531.43,483000000
2008/7/1,09:04:00,7525.31,7525.31,7525.31,7525.31,491000000
2008/7/1,09:05:00,7524.41,7524.41,7524.41,7524.41,542000000
2008/7/1,09:06:00,7522.27,7522.27,7522.27,7522.27,740000000
2008/7/1,09:07:00,7518.65,7518.65,7518.65,7518.65,490000000
2008/7/1,09:08:00,7519.04,7519.04,7519.04,7519.04,577000000
2008/7/1,09:09:00,7514.28,7514.28,7514.28,7514.28,575000000
2008/7/1,09:10:00,7507.86,7507.86,7507.86,7507.86,423000000
2008/7/1,09:11:00,7500.57,7500.57,7500.57,7500.57,589000000
2008/7/1,09:12:00,7500.75,7500.75,7500.75,7500.75,517000000
2008/7/1,09:13:00,7507.15,7507.15,7507.15,7507.15,625000000
2008/7/1,09:14:00,7516.86,7516.86,7516.86,7516.86,806000000
2008/7/1,09:15:00,7526.61,7526.61,7526.61,7526.61,585000000
2008/7/1,09:16:00,7542.30,7542.30,7542.30,7542.30,809000000
2008/7/1,09:17:00,7554.81,7554.81,7554.81,7554.81,705000000
2008/7/1,09:18:00,7563.41,7563.41,7563.41,7563.41,719000000
2008/7/1,09:19:00,7566.47,7566.47,7566.47,7566.47,644000000
2008/7/1,09:20:00,7569.18,7569.18,7569.18,7569.18,521000000
2008/7/1,09:21:00,7567.39,7567.39,7567.39,7567.39,627000000
2008/7/1,09:22:00,7563.21,7563.21,7563.21,7563.21,391000000
2008/7/1,09:23:00,7559.88,7559.88,7559.88,7559.88,405000000
2008/7/1,09:24:00,7555.71,7555.71,7555.71,7555.71,439000000
2008/7/1,09:25:00,7551.48,7551.48,7551.48,7551.48,347000000
2008/7/1,09:26:00,7549.63,7549.63,7549.63,7549.63,406000000
2008/7/1,09:27:00,7547.48,7547.48,7547.48,7547.48,247000000
2008/7/1,09:28:00,7546.07,7546.07,7546.07,7546.07,330000000
2008/7/1,09:29:00,7547.73,7547.73,7547.73,7547.73,339000000
2008/7/1,09:30:00,7549.61,7549.61,7549.61,7549.61,350000000
2008/7/1,09:31:00,7555.83,7555.83,7555.83,7555.83,488000000
2008/7/1,09:32:00,7559.78,7559.78,7559.78,7559.78,332000000
2008/7/1,09:33:00,7559.06,7559.06,7559.06,7559.06,379000000
2008/7/1,09:34:00,7560.69,7560.69,7560.69,7560.69,304000000
2008/7/1,09:35:00,7559.44,7559.44,7559.44,7559.44,284000000
2008/7/1,09:36:00,7558.07,7558.07,7558.07,7558.07,415000000
2008/7/1,09:37:00,7555.89,7555.89,7555.89,7555.89,257000000
2008/7/1,09:38:00,7550.94,7550.94,7550.94,7550.94,292000000
2008/7/1,09:39:00,7545.94,7545.94,7545.94,7545.94,252000000
2008/7/1,09:40:00,7543.35,7543.35,7543.35,7543.35,235000000
2008/7/1,09:41:00,7540.04,7540.04,7540.04,7540.04,305000000
2008/7/1,09:42:00,7537.45,7537.45,7537.45,7537.45,212000000
2008/7/1,09:43:00,7537.45,7537.45,7537.45,7537.45,277000000
2008/7/1,09:44:00,7532.14,7532.14,7532.14,7532.14,285000000
2008/7/1,09:45:00,7529.70,7529.70,7529.70,7529.70,197000000
2008/7/1,09:46:00,7527.12,7527.12,7527.12,7527.12,254000000
2008/7/1,09:47:00,7526.54,7526.54,7526.54,7526.54,249000000
2008/7/1,09:48:00,7531.50,7531.50,7531.50,7531.50,332000000
2008/7/1,09:49:00,7535.78,7535.78,7535.78,7535.78,296000000
2008/7/1,09:50:00,7538.65,7538.65,7538.65,7538.65,176000000
2008/7/1,09:51:00,7535.75,7535.75,7535.75,7535.75,241000000
2008/7/1,09:52:00,7534.73,7534.73,7534.73,7534.73,196000000
2008/7/1,09:53:00,7531.55,7531.55,7531.55,7531.55,247000000
2008/7/1,09:54:00,7526.69,7526.69,7526.69,7526.69,272000000
2008/7/1,09:55:00,7522.44,7522.44,7522.44,7522.44,231000000
2008/7/1,09:56:00,7522.64,7522.64,7522.64,7522.64,312000000
2008/7/1,09:57:00,7519.46,7519.46,7519.46,7519.46,229000000
2008/7/1,09:58:00,7518.75,7518.75,7518.75,7518.75,292000000
2008/7/1,09:59:00,7518.43,7518.43,7518.43,7518.43,219000000
2008/7/1,10:00:00,7519.90,7519.90,7519.90,7519.90,239000000
2008/7/1,10:01:00,7525.98,7525.98,7525.98,7525.98,474000000
2008/7/1,10:02:00,7527.78,7527.78,7527.78,7527.78,241000000
2008/7/1,10:03:00,7530.34,7530.34,7530.34,7530.34,259000000
2008/7/1,10:04:00,7531.79,7531.79,7531.79,7531.79,197000000
2008/7/1,10:05:00,7534.08,7534.08,7534.08,7534.08,166000000
2008/7/1,10:06:00,7533.13,7533.13,7533.13,7533.13,262000000
2008/7/1,10:07:00,7536.75,7536.75,7536.75,7536.75,245000000
2008/7/1,10:08:00,7539.42,7539.42,7539.42,7539.42,327000000
2008/7/1,10:09:00,7540.45,7540.45,7540.45,7540.45,213000000
2008/7/1,10:10:00,7540.11,7540.11,7540.11,7540.11,181000000
2008/7/1,10:11:00,7539.03,7539.03,7539.03,7539.03,254000000
2008/7/1,10:12:00,7535.74,7535.74,7535.74,7535.74,188000000
2008/7/1,10:13:00,7532.74,7532.74,7532.74,7532.74,208000000
2008/7/1,10:14:00,7529.17,7529.17,7529.17,7529.17,181000000
2008/7/1,10:15:00,7527.74,7527.74,7527.74,7527.74,177000000
2008/7/1,10:16:00,7522.78,7522.78,7522.78,7522.78,254000000
2008/7/1,10:17:00,7521.01,7521.01,7521.01,7521.01,219000000
2008/7/1,10:18:00,7518.36,7518.36,7518.36,7518.36,249000000
2008/7/1,10:19:00,7516.20,7516.20,7516.20,7516.20,227000000
2008/7/1,10:20:00,7517.18,7517.18,7517.18,7517.18,342000000
2008/7/1,10:21:00,7517.20,7517.20,7517.20,7517.20,358000000
2008/7/1,10:22:00,7519.36,7519.36,7519.36,7519.36,297000000
2008/7/1,10:23:00,7519.81,7519.81,7519.81,7519.81,310000000
2008/7/1,10:24:00,7519.59,7519.59,7519.59,7519.59,207000000
2008/7/1,10:25:00,7519.46,7519.46,7519.46,7519.46,173000000
2008/7/1,10:26:00,7516.89,7516.89,7516.89,7516.89,204000000
2008/7/1,10:27:00,7517.01,7517.01,7517.01,7517.01,154000000
2008/7/1,10:28:00,7513.00,7513.00,7513.00,7513.00,238000000
2008/7/1,10:29:00,7513.08,7513.08,7513.08,7513.08,284000000
2008/7/1,10:30:00,7508.32,7508.32,7508.32,7508.32,222000000
2008/7/1,10:31:00,7503.92,7503.92,7503.92,7503.92,332000000
2008/7/1,10:32:00,7503.39,7503.39,7503.39,7503.39,287000000
2008/7/1,10:33:00,7497.43,7497.43,7497.43,7497.43,396000000
2008/7/1,10:34:00,7492.30,7492.30,7492.30,7492.30,385000000
2008/7/1,10:35:00,7492.71,7492.71,7492.71,7492.71,364000000
2008/7/1,10:36:00,7489.98,7489.98,7489.98,7489.98,481000000
2008/7/1,10:37:00,7493.25,7493.25,7493.25,7493.25,404000000
2008/7/1,10:38:00,7495.74,7495.74,7495.74,7495.74,423000000
2008/7/1,10:39:00,7500.76,7500.76,7500.76,7500.76,357000000
2008/7/1,10:40:00,7504.73,7504.73,7504.73,7504.73,261000000
2008/7/1,10:41:00,7508.51,7508.51,7508.51,7508.51,336000000
2008/7/1,10:42:00,7509.18,7509.18,7509.18,7509.18,204000000
2008/7/1,10:43:00,7507.99,7507.99,7507.99,7507.99,200000000
2008/7/1,10:44:00,7506.28,7506.28,7506.28,7506.28,138000000
2008/7/1,10:45:00,7505.16,7505.16,7505.16,7505.16,146000000
2008/7/1,10:46:00,7500.46,7500.46,7500.46,7500.46,212000000
2008/7/1,10:47:00,7498.27,7498.27,7498.27,7498.27,134000000
2008/7/1,10:48:00,7498.94,7498.94,7498.94,7498.94,218000000
2008/7/1,10:49:00,7497.55,7497.55,7497.55,7497.55,211000000
2008/7/1,10:50:00,7496.88,7496.88,7496.88,7496.88,205000000
2008/7/1,10:51:00,7497.03,7497.03,7497.03,7497.03,330000000
2008/7/1,10:52:00,7497.64,7497.64,7497.64,7497.64,189000000
2008/7/1,10:53:00,7495.05,7495.05,7495.05,7495.05,245000000
2008/7/1,10:54:00,7499.02,7499.02,7499.02,7499.02,243000000
2008/7/1,10:55:00,7501.11,7501.11,7501.11,7501.11,295000000
2008/7/1,10:56:00,7501.62,7501.62,7501.62,7501.62,277000000
2008/7/1,10:57:00,7502.92,7502.92,7502.92,7502.92,201000000
2008/7/1,10:58:00,7505.37,7505.37,7505.37,7505.37,206000000
2008/7/1,10:59:00,7505.57,7505.57,7505.57,7505.57,181000000
2008/7/1,11:00:00,7504.76,7504.76,7504.76,7504.76,173000000
2008/7/1,11:01:00,7504.30,7504.30,7504.30,7504.30,228000000
2008/7/1,11:02:00,7503.65,7503.65,7503.65,7503.65,145000000
2008/7/1,11:03:00,7499.61,7499.61,7499.61,7499.61,196000000
2008/7/1,11:04:00,7497.52,7497.52,7497.52,7497.52,169000000
2008/7/1,11:05:00,7495.67,7495.67,7495.67,7495.67,261000000
2008/7/1,11:06:00,7487.98,7487.98,7487.98,7487.98,453000000
2008/7/1,11:07:00,7485.44,7485.44,7485.44,7485.44,297000000
2008/7/1,11:08:00,7480.19,7480.19,7480.19,7480.19,376000000
2008/7/1,11:09:00,7471.84,7471.84,7471.84,7471.84,442000000
2008/7/1,11:10:00,7468.92,7468.92,7468.92,7468.92,509000000
2008/7/1,11:11:00,7463.64,7463.64,7463.64,7463.64,578000000
2008/7/1,11:12:00,7465.35,7465.35,7465.35,7465.35,394000000
2008/7/1,11:13:00,7469.98,7469.98,7469.98,7469.98,463000000
2008/7/1,11:14:00,7469.85,7469.85,7469.85,7469.85,351000000
2008/7/1,11:15:00,7467.13,7467.13,7467.13,7467.13,325000000
2008/7/1,11:16:00,7463.79,7463.79,7463.79,7463.79,323000000
2008/7/1,11:17:00,7461.99,7461.99,7461.99,7461.99,245000000
2008/7/1,11:18:00,7455.33,7455.33,7455.33,7455.33,381000000
2008/7/1,11:19:00,7451.06,7451.06,7451.06,7451.06,269000000
2008/7/1,11:20:00,7449.21,7449.21,7449.21,7449.21,320000000
2008/7/1,11:21:00,7442.54,7442.54,7442.54,7442.54,434000000
2008/7/1,11:22:00,7441.12,7441.12,7441.12,7441.12,358000000
2008/7/1,11:23:00,7435.70,7435.70,7435.70,7435.70,439000000
2008/7/1,11:24:00,7433.00,7433.00,7433.00,7433.00,336000000
2008/7/1,11:25:00,7429.59,7429.59,7429.59,7429.59,291000000
2008/7/1,11:26:00,7424.46,7424.46,7424.46,7424.46,410000000
2008/7/1,11:27:00,7424.64,7424.64,7424.64,7424.64,327000000
2008/7/1,11:28:00,7430.45,7430.45,7430.45,7430.45,423000000
2008/7/1,11:29:00,7435.10,7435.10,7435.10,7435.10,343000000
2008/7/1,11:30:00,7438.51,7438.51,7438.51,7438.51,310000000
2008/7/1,11:31:00,7444.48,7444.48,7444.48,7444.48,405000000
2008/7/1,11:32:00,7447.91,7447.91,7447.91,7447.91,209000000
2008/7/1,11:33:00,7448.17,7448.17,7448.17,7448.17,272000000
2008/7/1,11:34:00,7448.77,7448.77,7448.77,7448.77,190000000
2008/7/1,11:35:00,7445.94,7445.94,7445.94,7445.94,181000000
2008/7/1,11:36:00,7444.32,7444.32,7444.32,7444.32,222000000
2008/7/1,11:37:00,7443.61,7443.61,7443.61,7443.61,152000000
2008/7/1,11:38:00,7444.21,7444.21,7444.21,7444.21,185000000
2008/7/1,11:39:00,7443.03,7443.03,7443.03,7443.03,164000000
2008/7/1,11:40:00,7441.42,7441.42,7441.42,7441.42,166000000
2008/7/1,11:41:00,7438.39,7438.39,7438.39,7438.39,208000000
2008/7/1,11:42:00,7436.38,7436.38,7436.38,7436.38,145000000
2008/7/1,11:43:00,7432.46,7432.46,7432.46,7432.46,232000000
2008/7/1,11:44:00,7429.78,7429.78,7429.78,7429.78,260000000
2008/7/1,11:45:00,7426.08,7426.08,7426.08,7426.08,224000000
2008/7/1,11:46:00,7428.79,7428.79,7428.79,7428.79,321000000
2008/7/1,11:47:00,7438.88,7438.88,7438.88,7438.88,414000000
2008/7/1,11:48:00,7448.76,7448.76,7448.76,7448.76,533000000
2008/7/1,11:49:00,7453.02,7453.02,7453.02,7453.02,284000000
2008/7/1,11:50:00,7454.85,7454.85,7454.85,7454.85,227000000
2008/7/1,11:51:00,7453.99,7453.99,7453.99,7453.99,290000000
2008/7/1,11:52:00,7456.90,7456.90,7456.90,7456.90,155000000
2008/7/1,11:53:00,7454.99,7454.99,7454.99,7454.99,232000000
2008/7/1,11:54:00,7456.16,7456.16,7456.16,7456.16,141000000
2008/7/1,11:55:00,7456.29,7456.29,7456.29,7456.29,152000000
2008/7/1,11:56:00,7454.88,7454.88,7454.88,7454.88,164000000
2008/7/1,11:57:00,7455.02,7455.02,7455.02,7455.02,166000000
2008/7/1,11:58:00,7455.80,7455.80,7455.80,7455.80,169000000
2008/7/1,11:59:00,7456.61,7456.61,7456.61,7456.61,178000000
2008/7/1,12:00:00,7455.78,7455.78,7455.78,7455.78,155000000
2008/7/1,12:01:00,7455.11,7455.11,7455.11,7455.11,151000000
2008/7/1,12:02:00,7454.45,7454.45,7454.45,7454.45,145000000
2008/7/1,12:03:00,7450.09,7450.09,7450.09,7450.09,168000000
2008/7/1,12:04:00,7450.54,7450.54,7450.54,7450.54,107000000
2008/7/1,12:05:00,7449.84,7449.84,7449.84,7449.84,145000000
2008/7/1,12:06:00,7447.68,7447.68,7447.68,7447.68,159000000
2008/7/1,12:07:00,7446.04,7446.04,7446.04,7446.04,144000000
2008/7/1,12:08:00,7444.19,7444.19,7444.19,7444.19,231000000
2008/7/1,12:09:00,7442.42,7442.42,7442.42,7442.42,148000000
2008/7/1,12:10:00,7441.85,7441.85,7441.85,7441.85,203000000
2008/7/1,12:11:00,7439.62,7439.62,7439.62,7439.62,234000000
2008/7/1,12:12:00,7439.33,7439.33,7439.33,7439.33,174000000
2008/7/1,12:13:00,7443.61,7443.61,7443.61,7443.61,279000000
2008/7/1,12:14:00,7451.30,7451.30,7451.30,7451.30,332000000
2008/7/1,12:15:00,7452.59,7452.59,7452.59,7452.59,280000000
2008/7/1,12:16:00,7455.30,7455.30,7455.30,7455.30,271000000
2008/7/1,12:17:00,7455.53,7455.53,7455.53,7455.53,167000000
2008/7/1,12:18:00,7455.00,7455.00,7455.00,7455.00,220000000
2008/7/1,12:19:00,7455.15,7455.15,7455.15,7455.15,176000000
2008/7/1,12:20:00,7455.71,7455.71,7455.71,7455.71,181000000
2008/7/1,12:21:00,7455.00,7455.00,7455.00,7455.00,221000000
2008/7/1,12:22:00,7451.88,7451.88,7451.88,7451.88,172000000
2008/7/1,12:23:00,7451.33,7451.33,7451.33,7451.33,232000000
2008/7/1,12:24:00,7452.48,7452.48,7452.48,7452.48,161000000
2008/7/1,12:25:00,7452.95,7452.95,7452.95,7452.95,204000000
2008/7/1,12:26:00,7450.92,7450.92,7450.92,7450.92,187000000
2008/7/1,12:27:00,7450.80,7450.80,7450.80,7450.80,170000000
2008/7/1,12:28:00,7446.34,7446.34,7446.34,7446.34,192000000
2008/7/1,12:29:00,7447.01,7447.01,7447.01,7447.01,178000000
2008/7/1,12:30:00,7444.41,7444.41,7444.41,7444.41,182000000
2008/7/1,12:31:00,7440.21,7440.21,7440.21,7440.21,223000000
2008/7/1,12:32:00,7438.70,7438.70,7438.70,7438.70,259000000
2008/7/1,12:33:00,7435.71,7435.71,7435.71,7435.71,320000000
2008/7/1,12:34:00,7432.62,7432.62,7432.62,7432.62,212000000
2008/7/1,12:35:00,7434.46,7434.46,7434.46,7434.46,222000000
2008/7/1,12:36:00,7445.43,7445.43,7445.43,7445.43,427000000
2008/7/1,12:37:00,7459.75,7459.75,7459.75,7459.75,515000000
2008/7/1,12:38:00,7469.13,7469.13,7469.13,7469.13,704000000
2008/7/1,12:39:00,7470.68,7470.68,7470.68,7470.68,370000000
2008/7/1,12:40:00,7470.31,7470.31,7470.31,7470.31,299000000
2008/7/1,12:41:00,7470.18,7470.18,7470.18,7470.18,274000000
2008/7/1,12:42:00,7471.20,7471.20,7471.20,7471.20,206000000
2008/7/1,12:43:00,7467.74,7467.74,7467.74,7467.74,299000000
2008/7/1,12:44:00,7466.04,7466.04,7466.04,7466.04,197000000
2008/7/1,12:45:00,7463.27,7463.27,7463.27,7463.27,181000000
2008/7/1,12:46:00,7462.72,7462.72,7462.72,7462.72,239000000
2008/7/1,12:47:00,7462.59,7462.59,7462.59,7462.59,307000000
2008/7/1,12:48:00,7462.57,7462.57,7462.57,7462.57,285000000
2008/7/1,12:49:00,7460.80,7460.80,7460.80,7460.80,271000000
2008/7/1,12:50:00,7460.80,7460.80,7460.80,7460.80,280000000
2008/7/1,12:51:00,7457.05,7457.05,7457.05,7457.05,315000000
2008/7/1,12:52:00,7454.48,7454.48,7454.48,7454.48,170000000
2008/7/1,12:53:00,7453.45,7453.45,7453.45,7453.45,270000000
2008/7/1,12:54:00,7454.48,7454.48,7454.48,7454.48,171000000
2008/7/1,12:55:00,7455.37,7455.37,7455.37,7455.37,164000000
2008/7/1,12:56:00,7452.54,7452.54,7452.54,7452.54,248000000
2008/7/1,12:57:00,7452.08,7452.08,7452.08,7452.08,198000000
2008/7/1,12:58:00,7451.26,7451.26,7451.26,7451.26,260000000
2008/7/1,12:59:00,7451.82,7451.82,7451.82,7451.82,184000000
2008/7/1,13:00:00,7451.80,7451.80,7451.80,7451.80,281000000
2008/7/1,13:01:00,7449.10,7449.10,7449.10,7449.10,243000000
2008/7/1,13:02:00,7448.40,7448.40,7448.40,7448.40,190000000
2008/7/1,13:03:00,7450.90,7450.90,7450.90,7450.90,310000000
2008/7/1,13:04:00,7450.99,7450.99,7450.99,7450.99,271000000
2008/7/1,13:05:00,7451.02,7451.02,7451.02,7451.02,243000000
2008/7/1,13:06:00,7450.12,7450.12,7450.12,7450.12,267000000
2008/7/1,13:07:00,7447.31,7447.31,7447.31,7447.31,253000000
2008/7/1,13:08:00,7441.99,7441.99,7441.99,7441.99,394000000
2008/7/1,13:09:00,7437.09,7437.09,7437.09,7437.09,296000000
2008/7/1,13:10:00,7432.73,7432.73,7432.73,7432.73,309000000
2008/7/1,13:11:00,7425.11,7425.11,7425.11,7425.11,380000000
2008/7/1,13:12:00,7419.73,7419.73,7419.73,7419.73,384000000
2008/7/1,13:13:00,7416.08,7416.08,7416.08,7416.08,491000000
2008/7/1,13:14:00,7425.22,7425.22,7425.22,7425.22,569000000
2008/7/1,13:15:00,7428.40,7428.40,7428.40,7428.40,368000000
2008/7/1,13:16:00,7427.13,7427.13,7427.13,7427.13,333000000
2008/7/1,13:17:00,7428.18,7428.18,7428.18,7428.18,253000000
2008/7/1,13:18:00,7427.13,7427.13,7427.13,7427.13,336000000
2008/7/1,13:19:00,7424.24,7424.24,7424.24,7424.24,379000000
2008/7/1,13:20:00,7421.64,7421.64,7421.64,7421.64,337000000
2008/7/1,13:21:00,7418.44,7418.44,7418.44,7418.44,477000000
2008/7/1,13:22:00,7414.70,7414.70,7414.70,7414.70,367000000
2008/7/1,13:23:00,7410.33,7410.33,7410.33,7410.33,519000000
2008/7/1,13:24:00,7408.38,7408.38,7408.38,7408.38,478000000
2008/7/1,13:25:00,7408.65,7408.65,7408.65,7408.65,481000000
2008/7/1,13:26:00,7408.65,7408.65,7408.65,7408.65,0
2008/7/1,13:27:00,7408.65,7408.65,7408.65,7408.65,0
2008/7/1,13:28:00,7408.65,7408.65,7408.65,7408.65,0
2008/7/1,13:29:00,7408.65,7408.65,7408.65,7408.65,0
2008/7/1,13:30:00,7407.98,7407.98,7407.98,7407.98,460032512
2008/7/2,09:01:00,7386.28,7386.28,7386.28,7386.28,3268999936
2008/7/2,09:02:00,7395.05,7395.05,7395.05,7395.05,742000000
2008/7/2,09:03:00,7401.63,7401.63,7401.63,7401.63,779000000
2008/7/2,09:04:00,7402.14,7402.14,7402.14,7402.14,900000000
2008/7/2,09:05:00,7402.18,7402.18,7402.18,7402.18,628000000
2008/7/2,09:06:00,7398.57,7398.57,7398.57,7398.57,848000000
2008/7/2,09:07:00,7390.04,7390.04,7390.04,7390.04,745000000
2008/7/2,09:08:00,7384.37,7384.37,7384.37,7384.37,648000000
2008/7/2,09:09:00,7382.11,7382.11,7382.11,7382.11,630000000
2008/7/2,09:10:00,7380.20,7380.20,7380.20,7380.20,461000000
2008/7/2,09:11:00,7375.52,7375.52,7375.52,7375.52,682000000
2008/7/2,09:12:00,7367.70,7367.70,7367.70,7367.70,486000000
2008/7/2,09:13:00,7364.91,7364.91,7364.91,7364.91,658000000
2008/7/2,09:14:00,7360.41,7360.41,7360.41,7360.41,682000000
2008/7/2,09:15:00,7363.42,7363.42,7363.42,7363.42,587000000
2008/7/2,09:16:00,7369.64,7369.64,7369.64,7369.64,911000000
2008/7/2,09:17:00,7377.97,7377.97,7377.97,7377.97,824000000
2008/7/2,09:18:00,7391.07,7391.07,7391.07,7391.07,953000000
2008/7/2,09:19:00,7400.18,7400.18,7400.18,7400.18,935000000
2008/7/2,09:20:00,7409.47,7409.47,7409.47,7409.47,742000000
2008/7/2,09:21:00,7423.22,7423.22,7423.22,7423.22,1011000000
2008/7/2,09:22:00,7436.22,7436.22,7436.22,7436.22,755000000
2008/7/2,09:23:00,7441.60,7441.60,7441.60,7441.60,804000000
2008/7/2,09:24:00,7448.84,7448.84,7448.84,7448.84,906000000
2008/7/2,09:25:00,7447.65,7447.65,7447.65,7447.65,702000000
2008/7/2,09:26:00,7448.72,7448.72,7448.72,7448.72,839000000
2008/7/2,09:27:00,7443.78,7443.78,7443.78,7443.78,741000000
2008/7/2,09:28:00,7443.02,7443.02,7443.02,7443.02,602000000
2008/7/2,09:29:00,7442.18,7442.18,7442.18,7442.18,502000000
2008/7/2,09:30:00,7444.65,7444.65,7444.65,7444.65,355000000
2008/7/2,09:31:00,7447.87,7447.87,7447.87,7447.87,537000000
2008/7/2,09:32:00,7453.36,7453.36,7453.36,7453.36,530000000
2008/7/2,09:33:00,7460.82,7460.82,7460.82,7460.82,606000000
2008/7/2,09:34:00,7470.86,7470.86,7470.86,7470.86,922000000
2008/7/2,09:35:00,7476.25,7476.25,7476.25,7476.25,742000000
2008/7/2,09:36:00,7480.48,7480.48,7480.48,7480.48,1037000000
2008/7/2,09:37:00,7485.28,7485.28,7485.28,7485.28,674000000
2008/7/2,09:38:00,7478.98,7478.98,7478.98,7478.98,885000000
2008/7/2,09:39:00,7472.51,7472.51,7472.51,7472.51,769000000
2008/7/2,09:40:00,7470.72,7470.72,7470.72,7470.72,500000000
2008/7/2,09:41:00,7470.06,7470.06,7470.06,7470.06,735000000
2008/7/2,09:42:00,7466.76,7466.76,7466.76,7466.76,433000000
2008/7/2,09:43:00,7465.29,7465.29,7465.29,7465.29,441000000
2008/7/2,09:44:00,7461.91,7461.91,7461.91,7461.91,450000000
2008/7/2,09:45:00,7457.73,7457.73,7457.73,7457.73,370000000
2008/7/2,09:46:00,7458.67,7458.67,7458.67,7458.67,420000000
2008/7/2,09:47:00,7451.22,7451.22,7451.22,7451.22,329000000
2008/7/2,09:48:00,7450.46,7450.46,7450.46,7450.46,517000000
2008/7/2,09:49:00,7443.36,7443.36,7443.36,7443.36,419000000
2008/7/2,09:50:00,7439.61,7439.61,7439.61,7439.61,368000000
2008/7/2,09:51:00,7439.03,7439.03,7439.03,7439.03,492000000
2008/7/2,09:52:00,7442.80,7442.80,7442.80,7442.80,359000000
2008/7/2,09:53:00,7446.37,7446.37,7446.37,7446.37,363000000
2008/7/2,09:54:00,7450.50,7450.50,7450.50,7450.50,344000000
2008/7/2,09:55:00,7452.58,7452.58,7452.58,7452.58,245000000
2008/7/2,09:56:00,7451.53,7451.53,7451.53,7451.53,339000000
2008/7/2,09:57:00,7451.73,7451.73,7451.73,7451.73,237000000
2008/7/2,09:58:00,7453.43,7453.43,7453.43,7453.43,310000000
2008/7/2,09:59:00,7450.58,7450.58,7450.58,7450.58,259000000
2008/7/2,10:00:00,7452.15,7452.15,7452.15,7452.15,208000000
2008/7/2,10:01:00,7454.25,7454.25,7454.25,7454.25,430000000
2008/7/2,10:02:00,7454.44,7454.44,7454.44,7454.44,231000000
2008/7/2,10:03:00,7455.40,7455.40,7455.40,7455.40,240000000
2008/7/2,10:04:00,7454.11,7454.11,7454.11,7454.11,255000000
2008/7/2,10:05:00,7454.40,7454.40,7454.40,7454.40,203000000
2008/7/2,10:06:00,7455.18,7455.18,7455.18,7455.18,281000000
2008/7/2,10:07:00,7454.93,7454.93,7454.93,7454.93,214000000
2008/7/2,10:08:00,7453.04,7453.04,7453.04,7453.04,282000000
2008/7/2,10:09:00,7451.22,7451.22,7451.22,7451.22,203000000
2008/7/2,10:10:00,7450.56,7450.56,7450.56,7450.56,238000000
2008/7/2,10:11:00,7449.91,7449.91,7449.91,7449.91,273000000
2008/7/2,10:12:00,7452.32,7452.32,7452.32,7452.32,192000000
2008/7/2,10:13:00,7452.18,7452.18,7452.18,7452.18,271000000
2008/7/2,10:14:00,7452.91,7452.91,7452.91,7452.91,331000000
2008/7/2,10:15:00,7452.09,7452.09,7452.09,7452.09,245000000
2008/7/2,10:16:00,7450.71,7450.71,7450.71,7450.71,271000000
2008/7/2,10:17:00,7446.15,7446.15,7446.15,7446.15,287000000
2008/7/2,10:18:00,7443.29,7443.29,7443.29,7443.29,324000000
2008/7/2,10:19:00,7440.38,7440.38,7440.38,7440.38,348000000
2008/7/2,10:20:00,7437.20,7437.20,7437.20,7437.20,349000000
2008/7/2,10:21:00,7433.94,7433.94,7433.94,7433.94,475000000
2008/7/2,10:22:00,7431.51,7431.51,7431.51,7431.51,320000000
2008/7/2,10:23:00,7431.66,7431.66,7431.66,7431.66,461000000
2008/7/2,10:24:00,7428.39,7428.39,7428.39,7428.39,331000000
2008/7/2,10:25:00,7426.57,7426.57,7426.57,7426.57,258000000
2008/7/2,10:26:00,7423.29,7423.29,7423.29,7423.29,440000000
2008/7/2,10:27:00,7426.64,7426.64,7426.64,7426.64,308000000
2008/7/2,10:28:00,7423.31,7423.31,7423.31,7423.31,361000000
2008/7/2,10:29:00,7426.43,7426.43,7426.43,7426.43,409000000
2008/7/2,10:30:00,7426.23,7426.23,7426.23,7426.23,207000000
2008/7/2,10:31:00,7427.18,7427.18,7427.18,7427.18,269000000
2008/7/2,10:32:00,7426.51,7426.51,7426.51,7426.51,185000000
2008/7/2,10:33:00,7424.48,7424.48,7424.48,7424.48,296000000
2008/7/2,10:34:00,7425.28,7425.28,7425.28,7425.28,170000000
2008/7/2,10:35:00,7424.22,7424.22,7424.22,7424.22,144000000
2008/7/2,10:36:00,7419.73,7419.73,7419.73,7419.73,245000000
2008/7/2,10:37:00,7417.42,7417.42,7417.42,7417.42,226000000
2008/7/2,10:38:00,7415.15,7415.15,7415.15,7415.15,264000000
2008/7/2,10:39:00,7412.81,7412.81,7412.81,7412.81,283000000
2008/7/2,10:40:00,7410.41,7410.41,7410.41,7410.41,269000000
2008/7/2,10:41:00,7408.14,7408.14,7408.14,7408.14,315000000
2008/7/2,10:42:00,7406.64,7406.64,7406.64,7406.64,211000000
2008/7/2,10:43:00,7405.00,7405.00,7405.00,7405.00,331000000
2008/7/2,10:44:00,7401.10,7401.10,7401.10,7401.10,251000000
2008/7/2,10:45:00,7397.68,7397.68,7397.68,7397.68,240000000
2008/7/2,10:46:00,7392.03,7392.03,7392.03,7392.03,451000000
2008/7/2,10:47:00,7390.75,7390.75,7390.75,7390.75,439000000
2008/7/2,10:48:00,7386.85,7386.85,7386.85,7386.85,451000000
2008/7/2,10:49:00,7385.91,7385.91,7385.91,7385.91,506000000
2008/7/2,10:50:00,7389.24,7389.24,7389.24,7389.24,358000000
2008/7/2,10:51:00,7394.31,7394.31,7394.31,7394.31,422000000
2008/7/2,10:52:00,7401.26,7401.26,7401.26,7401.26,316000000
2008/7/2,10:53:00,7404.65,7404.65,7404.65,7404.65,418000000
2008/7/2,10:54:00,7411.31,7411.31,7411.31,7411.31,302000000
2008/7/2,10:55:00,7412.33,7412.33,7412.33,7412.33,223000000
2008/7/2,10:56:00,7415.06,7415.06,7415.06,7415.06,416000000
2008/7/2,10:57:00,7414.51,7414.51,7414.51,7414.51,204000000
2008/7/2,10:58:00,7415.07,7415.07,7415.07,7415.07,219000000
2008/7/2,10:59:00,7411.12,7411.12,7411.12,7411.12,220000000
2008/7/2,11:00:00,7411.88,7411.88,7411.88,7411.88,187000000
2008/7/2,11:01:00,7406.09,7406.09,7406.09,7406.09,303000000
2008/7/2,11:02:00,7405.71,7405.71,7405.71,7405.71,167000000
2008/7/2,11:03:00,7397.63,7397.63,7397.63,7397.63,262000000
2008/7/2,11:04:00,7400.05,7400.05,7400.05,7400.05,171000000
2008/7/2,11:05:00,7402.80,7402.80,7402.80,7402.80,205000000
2008/7/2,11:06:00,7403.27,7403.27,7403.27,7403.27,211000000
2008/7/2,11:07:00,7407.76,7407.76,7407.76,7407.76,187000000
2008/7/2,11:08:00,7410.52,7410.52,7410.52,7410.52,323000000
2008/7/2,11:09:00,7412.28,7412.28,7412.28,7412.28,173000000
2008/7/2,11:10:00,7416.30,7416.30,7416.30,7416.30,235000000
2008/7/2,11:11:00,7419.92,7419.92,7419.92,7419.92,390000000
2008/7/2,11:12:00,7421.06,7421.06,7421.06,7421.06,209000000
2008/7/2,11:13:00,7421.20,7421.20,7421.20,7421.20,311000000
2008/7/2,11:14:00,7424.36,7424.36,7424.36,7424.36,233000000
2008/7/2,11:15:00,7425.61,7425.61,7425.61,7425.61,196000000
2008/7/2,11:16:00,7426.48,7426.48,7426.48,7426.48,287000000
2008/7/2,11:17:00,7425.57,7425.57,7425.57,7425.57,204000000
2008/7/2,11:18:00,7425.52,7425.52,7425.52,7425.52,199000000
2008/7/2,11:19:00,7424.59,7424.59,7424.59,7424.59,190000000
2008/7/2,11:20:00,7423.82,7423.82,7423.82,7423.82,202000000
2008/7/2,11:21:00,7424.50,7424.50,7424.50,7424.50,237000000
2008/7/2,11:22:00,7422.98,7422.98,7422.98,7422.98,150000000
2008/7/2,11:23:00,7422.30,7422.30,7422.30,7422.30,205000000
2008/7/2,11:24:00,7423.95,7423.95,7423.95,7423.95,212000000
2008/7/2,11:25:00,7426.60,7426.60,7426.60,7426.60,173000000
2008/7/2,11:26:00,7425.90,7425.90,7425.90,7425.90,252000000
2008/7/2,11:27:00,7426.07,7426.07,7426.07,7426.07,184000000
2008/7/2,11:28:00,7426.18,7426.18,7426.18,7426.18,234000000
2008/7/2,11:29:00,7424.59,7424.59,7424.59,7424.59,207000000
2008/7/2,11:30:00,7420.49,7420.49,7420.49,7420.49,171000000
2008/7/2,11:31:00,7421.34,7421.34,7421.34,7421.34,210000000
2008/7/2,11:32:00,7420.52,7420.52,7420.52,7420.52,138000000
2008/7/2,11:33:00,7416.39,7416.39,7416.39,7416.39,295000000
2008/7/2,11:34:00,7415.76,7415.76,7415.76,7415.76,240000000
2008/7/2,11:35:00,7414.45,7414.45,7414.45,7414.45,252000000
2008/7/2,11:36:00,7410.90,7410.90,7410.90,7410.90,307000000
2008/7/2,11:37:00,7410.26,7410.26,7410.26,7410.26,169000000
2008/7/2,11:38:00,7407.76,7407.76,7407.76,7407.76,247000000
2008/7/2,11:39:00,7406.94,7406.94,7406.94,7406.94,255000000
2008/7/2,11:40:00,7404.28,7404.28,7404.28,7404.28,339000000
2008/7/2,11:41:00,7402.58,7402.58,7402.58,7402.58,388000000
2008/7/2,11:42:00,7401.31,7401.31,7401.31,7401.31,274000000
2008/7/2,11:43:00,7400.68,7400.68,7400.68,7400.68,300000000
2008/7/2,11:44:00,7398.64,7398.64,7398.64,7398.64,282000000
2008/7/2,11:45:00,7397.79,7397.79,7397.79,7397.79,220000000
2008/7/2,11:46:00,7395.91,7395.91,7395.91,7395.91,330000000
2008/7/2,11:47:00,7391.67,7391.67,7391.67,7391.67,232000000
2008/7/2,11:48:00,7389.25,7389.25,7389.25,7389.25,304000000
2008/7/2,11:49:00,7389.45,7389.45,7389.45,7389.45,214000000
2008/7/2,11:50:00,7387.82,7387.82,7387.82,7387.82,265000000
2008/7/2,11:51:00,7385.81,7385.81,7385.81,7385.81,344000000
2008/7/2,11:52:00,7387.60,7387.60,7387.60,7387.60,266000000
2008/7/2,11:53:00,7391.40,7391.40,7391.40,7391.40,398000000
2008/7/2,11:54:00,7395.05,7395.05,7395.05,7395.05,407000000
2008/7/2,11:55:00,7394.46,7394.46,7394.46,7394.46,351000000
2008/7/2,11:56:00,7396.87,7396.87,7396.87,7396.87,335000000
2008/7/2,11:57:00,7397.64,7397.64,7397.64,7397.64,235000000
2008/7/2,11:58:00,7396.30,7396.30,7396.30,7396.30,315000000
2008/7/2,11:59:00,7392.84,7392.84,7392.84,7392.84,187000000
2008/7/2,12:00:00,7393.24,7393.24,7393.24,7393.24,194000000
2008/7/2,12:01:00,7390.49,7390.49,7390.49,7390.49,245000000
2008/7/2,12:02:00,7386.96,7386.96,7386.96,7386.96,264000000
2008/7/2,12:03:00,7374.98,7374.98,7374.98,7374.98,592000000
2008/7/2,12:04:00,7369.44,7369.44,7369.44,7369.44,635000000
2008/7/2,12:05:00,7364.89,7364.89,7364.89,7364.89,550000000
2008/7/2,12:06:00,7359.46,7359.46,7359.46,7359.46,567000000
2008/7/2,12:07:00,7363.34,7363.34,7363.34,7363.34,357000000
2008/7/2,12:08:00,7363.97,7363.97,7363.97,7363.97,402000000
2008/7/2,12:09:00,7364.72,7364.72,7364.72,7364.72,241000000
2008/7/2,12:10:00,7366.68,7366.68,7366.68,7366.68,217000000
2008/7/2,12:11:00,7366.53,7366.53,7366.53,7366.53,309000000
2008/7/2,12:12:00,7366.83,7366.83,7366.83,7366.83,184000000
2008/7/2,12:13:00,7367.05,7367.05,7367.05,7367.05,232000000
2008/7/2,12:14:00,7365.92,7365.92,7365.92,7365.92,155000000
2008/7/2,12:15:00,7365.65,7365.65,7365.65,7365.65,185000000
2008/7/2,12:16:00,7365.84,7365.84,7365.84,7365.84,226000000
2008/7/2,12:17:00,7366.62,7366.62,7366.62,7366.62,150000000
2008/7/2,12:18:00,7362.90,7362.90,7362.90,7362.90,275000000
2008/7/2,12:19:00,7364.43,7364.43,7364.43,7364.43,213000000
2008/7/2,12:20:00,7363.05,7363.05,7363.05,7363.05,206000000
2008/7/2,12:21:00,7366.58,7366.58,7366.58,7366.58,303000000
2008/7/2,12:22:00,7371.22,7371.22,7371.22,7371.22,254000000
2008/7/2,12:23:00,7373.51,7373.51,7373.51,7373.51,361000000
2008/7/2,12:24:00,7374.11,7374.11,7374.11,7374.11,213000000
2008/7/2,12:25:00,7378.06,7378.06,7378.06,7378.06,195000000
2008/7/2,12:26:00,7376.82,7376.82,7376.82,7376.82,241000000
2008/7/2,12:27:00,7377.73,7377.73,7377.73,7377.73,227000000
2008/7/2,12:28:00,7377.72,7377.72,7377.72,7377.72,213000000
2008/7/2,12:29:00,7376.43,7376.43,7376.43,7376.43,134000000
2008/7/2,12:30:00,7374.90,7374.90,7374.90,7374.90,160000000
2008/7/2,12:31:00,7369.45,7369.45,7369.45,7369.45,285000000
2008/7/2,12:32:00,7363.76,7363.76,7363.76,7363.76,328000000
2008/7/2,12:33:00,7357.60,7357.60,7357.60,7357.60,346000000
2008/7/2,12:34:00,7353.58,7353.58,7353.58,7353.58,253000000
2008/7/2,12:35:00,7351.74,7351.74,7351.74,7351.74,350000000
2008/7/2,12:36:00,7352.55,7352.55,7352.55,7352.55,433000000
2008/7/2,12:37:00,7359.19,7359.19,7359.19,7359.19,321000000
2008/7/2,12:38:00,7360.48,7360.48,7360.48,7360.48,262000000
2008/7/2,12:39:00,7360.58,7360.58,7360.58,7360.58,212000000
2008/7/2,12:40:00,7360.23,7360.23,7360.23,7360.23,201000000
2008/7/2,12:41:00,7356.84,7356.84,7356.84,7356.84,316000000
2008/7/2,12:42:00,7355.30,7355.30,7355.30,7355.30,234000000
2008/7/2,12:43:00,7353.03,7353.03,7353.03,7353.03,236000000
2008/7/2,12:44:00,7353.16,7353.16,7353.16,7353.16,194000000
2008/7/2,12:45:00,7356.13,7356.13,7356.13,7356.13,246000000
2008/7/2,12:46:00,7360.13,7360.13,7360.13,7360.13,295000000
2008/7/2,12:47:00,7359.52,7359.52,7359.52,7359.52,191000000
2008/7/2,12:48:00,7362.14,7362.14,7362.14,7362.14,229000000
2008/7/2,12:49:00,7367.26,7367.26,7367.26,7367.26,202000000
2008/7/2,12:50:00,7369.48,7369.48,7369.48,7369.48,201000000
2008/7/2,12:51:00,7371.45,7371.45,7371.45,7371.45,241000000
2008/7/2,12:52:00,7374.53,7374.53,7374.53,7374.53,231000000
2008/7/2,12:53:00,7382.71,7382.71,7382.71,7382.71,450000000
2008/7/2,12:54:00,7394.00,7394.00,7394.00,7394.00,540000000
2008/7/2,12:55:00,7399.70,7399.70,7399.70,7399.70,513000000
2008/7/2,12:56:00,7402.38,7402.38,7402.38,7402.38,517000000
2008/7/2,12:57:00,7404.07,7404.07,7404.07,7404.07,323000000
2008/7/2,12:58:00,7404.58,7404.58,7404.58,7404.58,443000000
2008/7/2,12:59:00,7401.38,7401.38,7401.38,7401.38,326000000
2008/7/2,13:00:00,7400.27,7400.27,7400.27,7400.27,300000000
2008/7/2,13:01:00,7396.20,7396.20,7396.20,7396.20,421000000
2008/7/2,13:02:00,7394.00,7394.00,7394.00,7394.00,243000000
2008/7/2,13:03:00,7390.36,7390.36,7390.36,7390.36,352000000
2008/7/2,13:04:00,7388.37,7388.37,7388.37,7388.37,250000000
2008/7/2,13:05:00,7388.83,7388.83,7388.83,7388.83,204000000
2008/7/2,13:06:00,7385.10,7385.10,7385.10,7385.10,260000000
2008/7/2,13:07:00,7383.57,7383.57,7383.57,7383.57,197000000
2008/7/2,13:08:00,7376.06,7376.06,7376.06,7376.06,366000000
2008/7/2,13:09:00,7371.55,7371.55,7371.55,7371.55,251000000
2008/7/2,13:10:00,7368.56,7368.56,7368.56,7368.56,310000000
2008/7/2,13:11:00,7367.29,7367.29,7367.29,7367.29,361000000
2008/7/2,13:12:00,7363.50,7363.50,7363.50,7363.50,288000000
2008/7/2,13:13:00,7360.52,7360.52,7360.52,7360.52,381000000
2008/7/2,13:14:00,7359.54,7359.54,7359.54,7359.54,291000000
2008/7/2,13:15:00,7357.04,7357.04,7357.04,7357.04,399000000
2008/7/2,13:16:00,7361.12,7361.12,7361.12,7361.12,449000000
2008/7/2,13:17:00,7363.54,7363.54,7363.54,7363.54,277000000
2008/7/2,13:18:00,7371.28,7371.28,7371.28,7371.28,476000000
2008/7/2,13:19:00,7378.12,7378.12,7378.12,7378.12,380000000
2008/7/2,13:20:00,7380.59,7380.59,7380.59,7380.59,363000000
2008/7/2,13:21:00,7381.19,7381.19,7381.19,7381.19,497000000
2008/7/2,13:22:00,7377.90,7377.90,7377.90,7377.90,368000000
2008/7/2,13:23:00,7378.49,7378.49,7378.49,7378.49,602000000
2008/7/2,13:24:00,7374.78,7374.78,7374.78,7374.78,432000000
2008/7/2,13:25:00,7377.08,7377.08,7377.08,7377.08,415000000
2008/7/2,13:26:00,7377.08,7377.08,7377.08,7377.08,0
2008/7/2,13:27:00,7377.08,7377.08,7377.08,7377.08,0
2008/7/2,13:28:00,7377.08,7377.08,7377.08,7377.08,0
2008/7/2,13:29:00,7377.08,7377.08,7377.08,7377.08,0
2008/7/2,13:30:00,7353.86,7353.86,7353.86,7353.86,796032512
2008/7/3,09:01:00,7190.75,7190.75,7190.75,7190.75,3864000000
2008/7/3,09:02:00,7185.51,7185.51,7185.51,7185.51,742000000
2008/7/3,09:03:00,7176.71,7176.71,7176.71,7176.71,976000000
2008/7/3,09:04:00,7156.31,7156.31,7156.31,7156.31,1134000000
2008/7/3,09:05:00,7136.57,7136.57,7136.57,7136.57,1374000000
2008/7/3,09:06:00,7119.82,7119.82,7119.82,7119.82,1820000000
2008/7/3,09:07:00,7115.07,7115.07,7115.07,7115.07,1211000064
2008/7/3,09:08:00,7124.31,7124.31,7124.31,7124.31,1155000064
2008/7/3,09:09:00,7142.42,7142.42,7142.42,7142.42,853000000
2008/7/3,09:10:00,7155.31,7155.31,7155.31,7155.31,664000000
2008/7/3,09:11:00,7164.44,7164.44,7164.44,7164.44,877000000
2008/7/3,09:12:00,7169.19,7169.19,7169.19,7169.19,643000000
2008/7/3,09:13:00,7173.45,7173.45,7173.45,7173.45,630000000
2008/7/3,09:14:00,7173.04,7173.04,7173.04,7173.04,604000000
2008/7/3,09:15:00,7172.83,7172.83,7172.83,7172.83,549000000
2008/7/3,09:16:00,7169.69,7169.69,7169.69,7169.69,725000000
2008/7/3,09:17:00,7168.73,7168.73,7168.73,7168.73,453000000
2008/7/3,09:18:00,7166.45,7166.45,7166.45,7166.45,518000000
2008/7/3,09:19:00,7168.78,7168.78,7168.78,7168.78,524000000
2008/7/3,09:20:00,7172.80,7172.80,7172.80,7172.80,443000000
2008/7/3,09:21:00,7185.84,7185.84,7185.84,7185.84,762000000
2008/7/3,09:22:00,7193.15,7193.15,7193.15,7193.15,568000000
2008/7/3,09:23:00,7194.87,7194.87,7194.87,7194.87,739000000
2008/7/3,09:24:00,7193.66,7193.66,7193.66,7193.66,667000000
2008/7/3,09:25:00,7194.99,7194.99,7194.99,7194.99,445000000
2008/7/3,09:26:00,7190.53,7190.53,7190.53,7190.53,531000000
2008/7/3,09:27:00,7185.89,7185.89,7185.89,7185.89,361000000
2008/7/3,09:28:00,7180.67,7180.67,7180.67,7180.67,509000000
2008/7/3,09:29:00,7179.38,7179.38,7179.38,7179.38,410000000
2008/7/3,09:30:00,7178.88,7178.88,7178.88,7178.88,285000000
2008/7/3,09:31:00,7176.33,7176.33,7176.33,7176.33,568000000
2008/7/3,09:32:00,7178.10,7178.10,7178.10,7178.10,375000000
2008/7/3,09:33:00,7184.42,7184.42,7184.42,7184.42,393000000
2008/7/3,09:34:00,7185.56,7185.56,7185.56,7185.56,329000000
2008/7/3,09:35:00,7185.52,7185.52,7185.52,7185.52,373000000
2008/7/3,09:36:00,7185.85,7185.85,7185.85,7185.85,436000000
2008/7/3,09:37:00,7185.58,7185.58,7185.58,7185.58,294000000
2008/7/3,09:38:00,7186.68,7186.68,7186.68,7186.68,324000000
2008/7/3,09:39:00,7189.54,7189.54,7189.54,7189.54,291000000
2008/7/3,09:40:00,7186.60,7186.60,7186.60,7186.60,292000000
2008/7/3,09:41:00,7186.75,7186.75,7186.75,7186.75,365000000
2008/7/3,09:42:00,7185.69,7185.69,7185.69,7185.69,331000000
2008/7/3,09:43:00,7184.93,7184.93,7184.93,7184.93,366000000
2008/7/3,09:44:00,7186.35,7186.35,7186.35,7186.35,286000000
2008/7/3,09:45:00,7188.34,7188.34,7188.34,7188.34,264000000
2008/7/3,09:46:00,7188.29,7188.29,7188.29,7188.29,384000000
2008/7/3,09:47:00,7191.43,7191.43,7191.43,7191.43,244000000
2008/7/3,09:48:00,7195.17,7195.17,7195.17,7195.17,318000000
2008/7/3,09:49:00,7197.25,7197.25,7197.25,7197.25,363000000
2008/7/3,09:50:00,7201.68,7201.68,7201.68,7201.68,385000000
2008/7/3,09:51:00,7208.05,7208.05,7208.05,7208.05,667000000
2008/7/3,09:52:00,7216.42,7216.42,7216.42,7216.42,482000000
2008/7/3,09:53:00,7220.47,7220.47,7220.47,7220.47,650000000
2008/7/3,09:54:00,7222.74,7222.74,7222.74,7222.74,535000000
2008/7/3,09:55:00,7225.21,7225.21,7225.21,7225.21,455000000
2008/7/3,09:56:00,7224.01,7224.01,7224.01,7224.01,571000000
2008/7/3,09:57:00,7222.31,7222.31,7222.31,7222.31,401000000
2008/7/3,09:58:00,7221.09,7221.09,7221.09,7221.09,530000000
2008/7/3,09:59:00,7214.58,7214.58,7214.58,7214.58,392000000
2008/7/3,10:00:00,7212.34,7212.34,7212.34,7212.34,326000000
2008/7/3,10:01:00,7208.45,7208.45,7208.45,7208.45,382000000
2008/7/3,10:02:00,7205.17,7205.17,7205.17,7205.17,300000000
2008/7/3,10:03:00,7200.84,7200.84,7200.84,7200.84,377000000
2008/7/3,10:04:00,7196.37,7196.37,7196.37,7196.37,340000000
2008/7/3,10:05:00,7193.63,7193.63,7193.63,7193.63,387000000
2008/7/3,10:06:00,7191.32,7191.32,7191.32,7191.32,373000000
2008/7/3,10:07:00,7192.15,7192.15,7192.15,7192.15,238000000
2008/7/3,10:08:00,7193.66,7193.66,7193.66,7193.66,384000000
2008/7/3,10:09:00,7194.28,7194.28,7194.28,7194.28,314000000
2008/7/3,10:10:00,7194.49,7194.49,7194.49,7194.49,244000000
2008/7/3,10:11:00,7198.18,7198.18,7198.18,7198.18,465000000
2008/7/3,10:12:00,7203.81,7203.81,7203.81,7203.81,273000000
2008/7/3,10:13:00,7204.05,7204.05,7204.05,7204.05,413000000
2008/7/3,10:14:00,7205.16,7205.16,7205.16,7205.16,330000000
2008/7/3,10:15:00,7206.94,7206.94,7206.94,7206.94,321000000
2008/7/3,10:16:00,7209.89,7209.89,7209.89,7209.89,433000000
2008/7/3,10:17:00,7212.45,7212.45,7212.45,7212.45,291000000
2008/7/3,10:18:00,7217.34,7217.34,7217.34,7217.34,354000000
2008/7/3,10:19:00,7218.23,7218.23,7218.23,7218.23,286000000
2008/7/3,10:20:00,7220.24,7220.24,7220.24,7220.24,372000000
2008/7/3,10:21:00,7222.42,7222.42,7222.42,7222.42,376000000
2008/7/3,10:22:00,7222.39,7222.39,7222.39,7222.39,300000000
2008/7/3,10:23:00,7227.16,7227.16,7227.16,7227.16,370000000
2008/7/3,10:24:00,7228.66,7228.66,7228.66,7228.66,323000000
2008/7/3,10:25:00,7229.23,7229.23,7229.23,7229.23,301000000
2008/7/3,10:26:00,7222.35,7222.35,7222.35,7222.35,525000000
2008/7/3,10:27:00,7217.70,7217.70,7217.70,7217.70,487000000
2008/7/3,10:28:00,7212.91,7212.91,7212.91,7212.91,514000000
2008/7/3,10:29:00,7211.39,7211.39,7211.39,7211.39,276000000
2008/7/3,10:30:00,7211.88,7211.88,7211.88,7211.88,247000000
2008/7/3,10:31:00,7210.85,7210.85,7210.85,7210.85,287000000
2008/7/3,10:32:00,7209.84,7209.84,7209.84,7209.84,166000000
2008/7/3,10:33:00,7213.05,7213.05,7213.05,7213.05,237000000
2008/7/3,10:34:00,7213.57,7213.57,7213.57,7213.57,204000000
2008/7/3,10:35:00,7215.83,7215.83,7215.83,7215.83,175000000
2008/7/3,10:36:00,7211.54,7211.54,7211.54,7211.54,265000000
2008/7/3,10:37:00,7210.05,7210.05,7210.05,7210.05,254000000
2008/7/3,10:38:00,7210.28,7210.28,7210.28,7210.28,289000000
2008/7/3,10:39:00,7208.72,7208.72,7208.72,7208.72,188000000
2008/7/3,10:40:00,7208.35,7208.35,7208.35,7208.35,206000000
2008/7/3,10:41:00,7199.74,7199.74,7199.74,7199.74,520000000
2008/7/3,10:42:00,7195.16,7195.16,7195.16,7195.16,386000000
2008/7/3,10:43:00,7190.81,7190.81,7190.81,7190.81,385000000
2008/7/3,10:44:00,7186.82,7186.82,7186.82,7186.82,377000000
2008/7/3,10:45:00,7188.60,7188.60,7188.60,7188.60,323000000
2008/7/3,10:46:00,7187.01,7187.01,7187.01,7187.01,377000000
2008/7/3,10:47:00,7186.87,7186.87,7186.87,7186.87,247000000
2008/7/3,10:48:00,7188.40,7188.40,7188.40,7188.40,412000000
2008/7/3,10:49:00,7187.76,7187.76,7187.76,7187.76,253000000
2008/7/3,10:50:00,7187.62,7187.62,7187.62,7187.62,242000000
2008/7/3,10:51:00,7185.79,7185.79,7185.79,7185.79,289000000
2008/7/3,10:52:00,7184.42,7184.42,7184.42,7184.42,215000000
2008/7/3,10:53:00,7185.73,7185.73,7185.73,7185.73,332000000
2008/7/3,10:54:00,7188.88,7188.88,7188.88,7188.88,319000000
2008/7/3,10:55:00,7187.86,7187.86,7187.86,7187.86,250000000
2008/7/3,10:56:00,7190.97,7190.97,7190.97,7190.97,311000000
2008/7/3,10:57:00,7191.07,7191.07,7191.07,7191.07,164000000
2008/7/3,10:58:00,7189.44,7189.44,7189.44,7189.44,324000000
2008/7/3,10:59:00,7191.06,7191.06,7191.06,7191.06,182000000
2008/7/3,11:00:00,7193.31,7193.31,7193.31,7193.31,166000000
2008/7/3,11:01:00,7194.56,7194.56,7194.56,7194.56,274000000
2008/7/3,11:02:00,7196.87,7196.87,7196.87,7196.87,213000000
2008/7/3,11:03:00,7200.95,7200.95,7200.95,7200.95,344000000
2008/7/3,11:04:00,7204.56,7204.56,7204.56,7204.56,224000000
2008/7/3,11:05:00,7208.83,7208.83,7208.83,7208.83,242000000
2008/7/3,11:06:00,7208.15,7208.15,7208.15,7208.15,379000000
2008/7/3,11:07:00,7211.54,7211.54,7211.54,7211.54,280000000
2008/7/3,11:08:00,7214.88,7214.88,7214.88,7214.88,374000000
2008/7/3,11:09:00,7217.23,7217.23,7217.23,7217.23,283000000
2008/7/3,11:10:00,7218.60,7218.60,7218.60,7218.60,338000000
2008/7/3,11:11:00,7219.91,7219.91,7219.91,7219.91,391000000
2008/7/3,11:12:00,7220.79,7220.79,7220.79,7220.79,280000000
2008/7/3,11:13:00,7221.38,7221.38,7221.38,7221.38,334000000
2008/7/3,11:14:00,7220.77,7220.77,7220.77,7220.77,291000000
2008/7/3,11:15:00,7216.28,7216.28,7216.28,7216.28,249000000
2008/7/3,11:16:00,7220.86,7220.86,7220.86,7220.86,307000000
2008/7/3,11:17:00,7221.28,7221.28,7221.28,7221.28,201000000
2008/7/3,11:18:00,7223.01,7223.01,7223.01,7223.01,272000000
2008/7/3,11:19:00,7225.39,7225.39,7225.39,7225.39,250000000
2008/7/3,11:20:00,7225.99,7225.99,7225.99,7225.99,225000000
2008/7/3,11:21:00,7228.35,7228.35,7228.35,7228.35,312000000
2008/7/3,11:22:00,7229.19,7229.19,7229.19,7229.19,261000000
2008/7/3,11:23:00,7228.57,7228.57,7228.57,7228.57,263000000
2008/7/3,11:24:00,7230.38,7230.38,7230.38,7230.38,241000000
2008/7/3,11:25:00,7232.61,7232.61,7232.61,7232.61,236000000
2008/7/3,11:26:00,7233.18,7233.18,7233.18,7233.18,313000000
2008/7/3,11:27:00,7238.12,7238.12,7238.12,7238.12,324000000
2008/7/3,11:28:00,7243.45,7243.45,7243.45,7243.45,498000000
2008/7/3,11:29:00,7248.90,7248.90,7248.90,7248.90,568000000
2008/7/3,11:30:00,7255.39,7255.39,7255.39,7255.39,559000000
2008/7/3,11:31:00,7262.54,7262.54,7262.54,7262.54,763000000
2008/7/3,11:32:00,7267.91,7267.91,7267.91,7267.91,514000000
2008/7/3,11:33:00,7266.14,7266.14,7266.14,7266.14,639000000
2008/7/3,11:34:00,7268.92,7268.92,7268.92,7268.92,464000000
2008/7/3,11:35:00,7270.66,7270.66,7270.66,7270.66,386000000
2008/7/3,11:36:00,7268.47,7268.47,7268.47,7268.47,457000000
2008/7/3,11:37:00,7268.77,7268.77,7268.77,7268.77,286000000
2008/7/3,11:38:00,7269.22,7269.22,7269.22,7269.22,344000000
2008/7/3,11:39:00,7263.07,7263.07,7263.07,7263.07,338000000
2008/7/3,11:40:00,7262.55,7262.55,7262.55,7262.55,289000000
2008/7/3,11:41:00,7259.03,7259.03,7259.03,7259.03,329000000
2008/7/3,11:42:00,7256.24,7256.24,7256.24,7256.24,273000000
2008/7/3,11:43:00,7256.40,7256.40,7256.40,7256.40,344000000
2008/7/3,11:44:00,7254.81,7254.81,7254.81,7254.81,259000000
2008/7/3,11:45:00,7252.99,7252.99,7252.99,7252.99,310000000
2008/7/3,11:46:00,7254.81,7254.81,7254.81,7254.81,340000000
2008/7/3,11:47:00,7258.20,7258.20,7258.20,7258.20,233000000
2008/7/3,11:48:00,7256.40,7256.40,7256.40,7256.40,294000000
2008/7/3,11:49:00,7258.81,7258.81,7258.81,7258.81,249000000
2008/7/3,11:50:00,7257.60,7257.60,7257.60,7257.60,320000000
2008/7/3,11:51:00,7256.53,7256.53,7256.53,7256.53,387000000
2008/7/3,11:52:00,7253.80,7253.80,7253.80,7253.80,225000000
2008/7/3,11:53:00,7248.12,7248.12,7248.12,7248.12,380000000
2008/7/3,11:54:00,7244.30,7244.30,7244.30,7244.30,296000000
2008/7/3,11:55:00,7243.69,7243.69,7243.69,7243.69,278000000
2008/7/3,11:56:00,7245.27,7245.27,7245.27,7245.27,287000000
2008/7/3,11:57:00,7245.67,7245.67,7245.67,7245.67,239000000
2008/7/3,11:58:00,7245.31,7245.31,7245.31,7245.31,247000000
2008/7/3,11:59:00,7246.96,7246.96,7246.96,7246.96,156000000
2008/7/3,12:00:00,7248.12,7248.12,7248.12,7248.12,177000000
2008/7/3,12:01:00,7249.15,7249.15,7249.15,7249.15,249000000
2008/7/3,12:02:00,7251.89,7251.89,7251.89,7251.89,180000000
2008/7/3,12:03:00,7254.95,7254.95,7254.95,7254.95,275000000
2008/7/3,12:04:00,7257.31,7257.31,7257.31,7257.31,232000000
2008/7/3,12:05:00,7255.18,7255.18,7255.18,7255.18,259000000
2008/7/3,12:06:00,7262.03,7262.03,7262.03,7262.03,335000000
2008/7/3,12:07:00,7263.53,7263.53,7263.53,7263.53,276000000
2008/7/3,12:08:00,7268.06,7268.06,7268.06,7268.06,425000000
2008/7/3,12:09:00,7268.92,7268.92,7268.92,7268.92,455000000
2008/7/3,12:10:00,7274.59,7274.59,7274.59,7274.59,441000000
2008/7/3,12:11:00,7282.34,7282.34,7282.34,7282.34,695000000
2008/7/3,12:12:00,7291.67,7291.67,7291.67,7291.67,491000000
2008/7/3,12:13:00,7300.34,7300.34,7300.34,7300.34,696000000
2008/7/3,12:14:00,7307.57,7307.57,7307.57,7307.57,604000000
2008/7/3,12:15:00,7316.31,7316.31,7316.31,7316.31,577000000
2008/7/3,12:16:00,7324.14,7324.14,7324.14,7324.14,726000000
2008/7/3,12:17:00,7329.78,7329.78,7329.78,7329.78,552000000
2008/7/3,12:18:00,7336.90,7336.90,7336.90,7336.90,728000000
2008/7/3,12:19:00,7335.00,7335.00,7335.00,7335.00,550000000
2008/7/3,12:20:00,7333.64,7333.64,7333.64,7333.64,468000000
2008/7/3,12:21:00,7327.28,7327.28,7327.28,7327.28,554000000
2008/7/3,12:22:00,7323.18,7323.18,7323.18,7323.18,342000000
2008/7/3,12:23:00,7318.26,7318.26,7318.26,7318.26,447000000
2008/7/3,12:24:00,7318.13,7318.13,7318.13,7318.13,302000000
2008/7/3,12:25:00,7313.38,7313.38,7313.38,7313.38,313000000
2008/7/3,12:26:00,7314.82,7314.82,7314.82,7314.82,306000000
2008/7/3,12:27:00,7316.16,7316.16,7316.16,7316.16,259000000
2008/7/3,12:28:00,7316.26,7316.26,7316.26,7316.26,336000000
2008/7/3,12:29:00,7318.04,7318.04,7318.04,7318.04,287000000
2008/7/3,12:30:00,7322.30,7322.30,7322.30,7322.30,306000000
2008/7/3,12:31:00,7325.70,7325.70,7325.70,7325.70,409000000
2008/7/3,12:32:00,7331.46,7331.46,7331.46,7331.46,287000000
2008/7/3,12:33:00,7342.38,7342.38,7342.38,7342.38,640000000
2008/7/3,12:34:00,7351.72,7351.72,7351.72,7351.72,625000000
2008/7/3,12:35:00,7358.80,7358.80,7358.80,7358.80,554000000
2008/7/3,12:36:00,7367.04,7367.04,7367.04,7367.04,739000000
2008/7/3,12:37:00,7379.76,7379.76,7379.76,7379.76,570000000
2008/7/3,12:38:00,7387.41,7387.41,7387.41,7387.41,781000000
2008/7/3,12:39:00,7392.44,7392.44,7392.44,7392.44,636000000
2008/7/3,12:40:00,7396.27,7396.27,7396.27,7396.27,560000000
2008/7/3,12:41:00,7398.30,7398.30,7398.30,7398.30,688000000
2008/7/3,12:42:00,7399.11,7399.11,7399.11,7399.11,590000000
2008/7/3,12:43:00,7395.86,7395.86,7395.86,7395.86,574000000
2008/7/3,12:44:00,7393.31,7393.31,7393.31,7393.31,503000000
2008/7/3,12:45:00,7390.43,7390.43,7390.43,7390.43,415000000
2008/7/3,12:46:00,7383.96,7383.96,7383.96,7383.96,487000000
2008/7/3,12:47:00,7378.73,7378.73,7378.73,7378.73,325000000
2008/7/3,12:48:00,7378.57,7378.57,7378.57,7378.57,434000000
2008/7/3,12:49:00,7378.18,7378.18,7378.18,7378.18,404000000
2008/7/3,12:50:00,7377.25,7377.25,7377.25,7377.25,316000000
2008/7/3,12:51:00,7376.62,7376.62,7376.62,7376.62,384000000
2008/7/3,12:52:00,7376.11,7376.11,7376.11,7376.11,269000000
2008/7/3,12:53:00,7375.29,7375.29,7375.29,7375.29,364000000
2008/7/3,12:54:00,7373.26,7373.26,7373.26,7373.26,331000000
2008/7/3,12:55:00,7373.01,7373.01,7373.01,7373.01,289000000
2008/7/3,12:56:00,7371.00,7371.00,7371.00,7371.00,373000000
2008/7/3,12:57:00,7371.56,7371.56,7371.56,7371.56,280000000
2008/7/3,12:58:00,7374.25,7374.25,7374.25,7374.25,417000000
2008/7/3,12:59:00,7378.98,7378.98,7378.98,7378.98,335000000
2008/7/3,13:00:00,7380.78,7380.78,7380.78,7380.78,350000000
2008/7/3,13:01:00,7383.54,7383.54,7383.54,7383.54,465000000
2008/7/3,13:02:00,7384.70,7384.70,7384.70,7384.70,344000000
2008/7/3,13:03:00,7388.22,7388.22,7388.22,7388.22,433000000
2008/7/3,13:04:00,7392.90,7392.90,7392.90,7392.90,423000000
2008/7/3,13:05:00,7396.82,7396.82,7396.82,7396.82,439000000
2008/7/3,13:06:00,7396.66,7396.66,7396.66,7396.66,689000000
2008/7/3,13:07:00,7400.72,7400.72,7400.72,7400.72,463000000
2008/7/3,13:08:00,7403.80,7403.80,7403.80,7403.80,626000000
2008/7/3,13:09:00,7396.20,7396.20,7396.20,7396.20,585000000
2008/7/3,13:10:00,7390.25,7390.25,7390.25,7390.25,638000000
2008/7/3,13:11:00,7381.68,7381.68,7381.68,7381.68,612000000
2008/7/3,13:12:00,7378.79,7378.79,7378.79,7378.79,398000000
2008/7/3,13:13:00,7379.07,7379.07,7379.07,7379.07,420000000
2008/7/3,13:14:00,7379.87,7379.87,7379.87,7379.87,341000000
2008/7/3,13:15:00,7385.44,7385.44,7385.44,7385.44,314000000
2008/7/3,13:16:00,7393.69,7393.69,7393.69,7393.69,623000000
2008/7/3,13:17:00,7408.18,7408.18,7408.18,7408.18,472000000
2008/7/3,13:18:00,7417.13,7417.13,7417.13,7417.13,694000000
2008/7/3,13:19:00,7421.06,7421.06,7421.06,7421.06,668000000
2008/7/3,13:20:00,7428.32,7428.32,7428.32,7428.32,601000000
2008/7/3,13:21:00,7432.87,7432.87,7432.87,7432.87,874000000
2008/7/3,13:22:00,7434.31,7434.31,7434.31,7434.31,599000000
2008/7/3,13:23:00,7437.00,7437.00,7437.00,7437.00,835000000
2008/7/3,13:24:00,7437.81,7437.81,7437.81,7437.81,626000000
2008/7/3,13:25:00,7439.47,7439.47,7439.47,7439.47,650000000
2008/7/3,13:26:00,7439.47,7439.47,7439.47,7439.47,0
2008/7/3,13:27:00,7439.47,7439.47,7439.47,7439.47,0
2008/7/3,13:28:00,7439.47,7439.47,7439.47,7439.47,0
2008/7/3,13:29:00,7439.47,7439.47,7439.47,7439.47,0
2008/7/3,13:30:00,7394.10,7394.10,7394.10,7394.10,774032896
2008/7/4,09:01:00,7405.34,7405.34,7405.34,7405.34,4056999936
2008/7/4,09:02:00,7393.64,7393.64,7393.64,7393.64,802000000
2008/7/4,09:03:00,7378.35,7378.35,7378.35,7378.35,866000000
2008/7/4,09:04:00,7372.21,7372.21,7372.21,7372.21,885000000
2008/7/4,09:05:00,7371.04,7371.04,7371.04,7371.04,611000000
2008/7/4,09:06:00,7369.64,7369.64,7369.64,7369.64,804000000
2008/7/4,09:07:00,7372.84,7372.84,7372.84,7372.84,539000000
2008/7/4,09:08:00,7375.50,7375.50,7375.50,7375.50,647000000
2008/7/4,09:09:00,7383.14,7383.14,7383.14,7383.14,778000000
2008/7/4,09:10:00,7390.86,7390.86,7390.86,7390.86,652000000
2008/7/4,09:11:00,7394.58,7394.58,7394.58,7394.58,968000000
2008/7/4,09:12:00,7399.10,7399.10,7399.10,7399.10,660000000
2008/7/4,09:13:00,7404.48,7404.48,7404.48,7404.48,781000000
2008/7/4,09:14:00,7411.06,7411.06,7411.06,7411.06,827000000
2008/7/4,09:15:00,7416.25,7416.25,7416.25,7416.25,652000000
2008/7/4,09:16:00,7409.43,7409.43,7409.43,7409.43,1052000000
2008/7/4,09:17:00,7406.51,7406.51,7406.51,7406.51,705000000
2008/7/4,09:18:00,7397.38,7397.38,7397.38,7397.38,748000000
2008/7/4,09:19:00,7392.59,7392.59,7392.59,7392.59,676000000
2008/7/4,09:20:00,7394.95,7394.95,7394.95,7394.95,420000000
2008/7/4,09:21:00,7387.68,7387.68,7387.68,7387.68,681000000
2008/7/4,09:22:00,7379.77,7379.77,7379.77,7379.77,449000000
2008/7/4,09:23:00,7377.94,7377.94,7377.94,7377.94,495000000
2008/7/4,09:24:00,7375.33,7375.33,7375.33,7375.33,465000000
2008/7/4,09:25:00,7371.90,7371.90,7371.90,7371.90,347000000
2008/7/4,09:26:00,7369.18,7369.18,7369.18,7369.18,495000000
2008/7/4,09:27:00,7370.40,7370.40,7370.40,7370.40,347000000
2008/7/4,09:28:00,7371.83,7371.83,7371.83,7371.83,455000000
2008/7/4,09:29:00,7370.62,7370.62,7370.62,7370.62,414000000
2008/7/4,09:30:00,7364.22,7364.22,7364.22,7364.22,411000000
2008/7/4,09:31:00,7354.97,7354.97,7354.97,7354.97,635000000
2008/7/4,09:32:00,7347.44,7347.44,7347.44,7347.44,524000000
2008/7/4,09:33:00,7339.96,7339.96,7339.96,7339.96,682000000
2008/7/4,09:34:00,7341.54,7341.54,7341.54,7341.54,680000000
2008/7/4,09:35:00,7337.67,7337.67,7337.67,7337.67,486000000
2008/7/4,09:36:00,7337.66,7337.66,7337.66,7337.66,594000000
2008/7/4,09:37:00,7339.41,7339.41,7339.41,7339.41,296000000
2008/7/4,09:38:00,7343.63,7343.63,7343.63,7343.63,382000000
2008/7/4,09:39:00,7354.76,7354.76,7354.76,7354.76,401000000
2008/7/4,09:40:00,7359.06,7359.06,7359.06,7359.06,309000000
2008/7/4,09:41:00,7366.53,7366.53,7366.53,7366.53,420000000
2008/7/4,09:42:00,7368.90,7368.90,7368.90,7368.90,283000000
2008/7/4,09:43:00,7367.74,7367.74,7367.74,7367.74,446000000
2008/7/4,09:44:00,7360.50,7360.50,7360.50,7360.50,340000000
2008/7/4,09:45:00,7359.15,7359.15,7359.15,7359.15,227000000
2008/7/4,09:46:00,7358.48,7358.48,7358.48,7358.48,314000000
2008/7/4,09:47:00,7352.64,7352.64,7352.64,7352.64,241000000
2008/7/4,09:48:00,7347.43,7347.43,7347.43,7347.43,403000000
2008/7/4,09:49:00,7342.13,7342.13,7342.13,7342.13,400000000
2008/7/4,09:50:00,7339.12,7339.12,7339.12,7339.12,309000000
2008/7/4,09:51:00,7339.24,7339.24,7339.24,7339.24,430000000
2008/7/4,09:52:00,7339.30,7339.30,7339.30,7339.30,278000000
2008/7/4,09:53:00,7340.52,7340.52,7340.52,7340.52,291000000
2008/7/4,09:54:00,7343.51,7343.51,7343.51,7343.51,314000000
2008/7/4,09:55:00,7344.99,7344.99,7344.99,7344.99,270000000
2008/7/4,09:56:00,7349.74,7349.74,7349.74,7349.74,318000000
2008/7/4,09:57:00,7350.01,7350.01,7350.01,7350.01,199000000
2008/7/4,09:58:00,7352.28,7352.28,7352.28,7352.28,319000000
2008/7/4,09:59:00,7355.38,7355.38,7355.38,7355.38,242000000
2008/7/4,10:00:00,7357.08,7357.08,7357.08,7357.08,212000000
2008/7/4,10:01:00,7356.25,7356.25,7356.25,7356.25,405000000
2008/7/4,10:02:00,7354.93,7354.93,7354.93,7354.93,242000000
2008/7/4,10:03:00,7355.07,7355.07,7355.07,7355.07,270000000
2008/7/4,10:04:00,7354.47,7354.47,7354.47,7354.47,199000000
2008/7/4,10:05:00,7355.03,7355.03,7355.03,7355.03,217000000
2008/7/4,10:06:00,7355.14,7355.14,7355.14,7355.14,331000000
2008/7/4,10:07:00,7357.62,7357.62,7357.62,7357.62,216000000
2008/7/4,10:08:00,7361.98,7361.98,7361.98,7361.98,289000000
2008/7/4,10:09:00,7365.74,7365.74,7365.74,7365.74,352000000
2008/7/4,10:10:00,7375.37,7375.37,7375.37,7375.37,334000000
2008/7/4,10:11:00,7384.21,7384.21,7384.21,7384.21,572000000
2008/7/4,10:12:00,7385.85,7385.85,7385.85,7385.85,530000000
2008/7/4,10:13:00,7390.28,7390.28,7390.28,7390.28,594000000
2008/7/4,10:14:00,7387.06,7387.06,7387.06,7387.06,463000000
2008/7/4,10:15:00,7383.63,7383.63,7383.63,7383.63,360000000
2008/7/4,10:16:00,7383.65,7383.65,7383.65,7383.65,392000000
2008/7/4,10:17:00,7384.97,7384.97,7384.97,7384.97,195000000
2008/7/4,10:18:00,7386.79,7386.79,7386.79,7386.79,277000000
2008/7/4,10:19:00,7389.96,7389.96,7389.96,7389.96,241000000
2008/7/4,10:20:00,7392.68,7392.68,7392.68,7392.68,196000000
2008/7/4,10:21:00,7393.07,7393.07,7393.07,7393.07,446000000
2008/7/4,10:22:00,7396.23,7396.23,7396.23,7396.23,272000000
2008/7/4,10:23:00,7395.42,7395.42,7395.42,7395.42,366000000
2008/7/4,10:24:00,7400.58,7400.58,7400.58,7400.58,312000000
2008/7/4,10:25:00,7405.27,7405.27,7405.27,7405.27,308000000
2008/7/4,10:26:00,7400.54,7400.54,7400.54,7400.54,550000000
2008/7/4,10:27:00,7399.72,7399.72,7399.72,7399.72,329000000
2008/7/4,10:28:00,7393.96,7393.96,7393.96,7393.96,503000000
2008/7/4,10:29:00,7386.00,7386.00,7386.00,7386.00,472000000
2008/7/4,10:30:00,7383.86,7383.86,7383.86,7383.86,500000000
2008/7/4,10:31:00,7371.37,7371.37,7371.37,7371.37,607000000
2008/7/4,10:32:00,7365.63,7365.63,7365.63,7365.63,421000000
2008/7/4,10:33:00,7359.41,7359.41,7359.41,7359.41,530000000
2008/7/4,10:34:00,7363.03,7363.03,7363.03,7363.03,405000000
2008/7/4,10:35:00,7360.09,7360.09,7360.09,7360.09,283000000
2008/7/4,10:36:00,7363.16,7363.16,7363.16,7363.16,360000000
2008/7/4,10:37:00,7364.52,7364.52,7364.52,7364.52,182000000
2008/7/4,10:38:00,7361.26,7361.26,7361.26,7361.26,262000000
2008/7/4,10:39:00,7363.13,7363.13,7363.13,7363.13,207000000
2008/7/4,10:40:00,7363.35,7363.35,7363.35,7363.35,211000000
2008/7/4,10:41:00,7360.57,7360.57,7360.57,7360.57,332000000
2008/7/4,10:42:00,7362.85,7362.85,7362.85,7362.85,184000000
2008/7/4,10:43:00,7364.18,7364.18,7364.18,7364.18,267000000
2008/7/4,10:44:00,7364.83,7364.83,7364.83,7364.83,189000000
2008/7/4,10:45:00,7368.79,7368.79,7368.79,7368.79,170000000
2008/7/4,10:46:00,7370.36,7370.36,7370.36,7370.36,239000000
2008/7/4,10:47:00,7370.43,7370.43,7370.43,7370.43,177000000
2008/7/4,10:48:00,7374.25,7374.25,7374.25,7374.25,218000000
2008/7/4,10:49:00,7372.57,7372.57,7372.57,7372.57,208000000
2008/7/4,10:50:00,7369.34,7369.34,7369.34,7369.34,285000000
2008/7/4,10:51:00,7360.29,7360.29,7360.29,7360.29,422000000
2008/7/4,10:52:00,7353.18,7353.18,7353.18,7353.18,360000000
2008/7/4,10:53:00,7347.75,7347.75,7347.75,7347.75,585000000
2008/7/4,10:54:00,7337.71,7337.71,7337.71,7337.71,649000000
2008/7/4,10:55:00,7337.88,7337.88,7337.88,7337.88,459000000
2008/7/4,10:56:00,7339.95,7339.95,7339.95,7339.95,454000000
2008/7/4,10:57:00,7341.99,7341.99,7341.99,7341.99,229000000
2008/7/4,10:58:00,7344.44,7344.44,7344.44,7344.44,293000000
2008/7/4,10:59:00,7344.54,7344.54,7344.54,7344.54,230000000
2008/7/4,11:00:00,7345.08,7345.08,7345.08,7345.08,163000000
2008/7/4,11:01:00,7345.16,7345.16,7345.16,7345.16,247000000
2008/7/4,11:02:00,7345.64,7345.64,7345.64,7345.64,141000000
2008/7/4,11:03:00,7347.74,7347.74,7347.74,7347.74,226000000
2008/7/4,11:04:00,7349.54,7349.54,7349.54,7349.54,207000000
2008/7/4,11:05:00,7349.99,7349.99,7349.99,7349.99,193000000
2008/7/4,11:06:00,7349.16,7349.16,7349.16,7349.16,244000000
2008/7/4,11:07:00,7352.58,7352.58,7352.58,7352.58,127000000
2008/7/4,11:08:00,7347.31,7347.31,7347.31,7347.31,188000000
2008/7/4,11:09:00,7347.78,7347.78,7347.78,7347.78,177000000
2008/7/4,11:10:00,7348.07,7348.07,7348.07,7348.07,141000000
2008/7/4,11:11:00,7349.15,7349.15,7349.15,7349.15,227000000
2008/7/4,11:12:00,7350.06,7350.06,7350.06,7350.06,153000000
2008/7/4,11:13:00,7348.44,7348.44,7348.44,7348.44,186000000
2008/7/4,11:14:00,7348.12,7348.12,7348.12,7348.12,144000000
2008/7/4,11:15:00,7348.44,7348.44,7348.44,7348.44,165000000
2008/7/4,11:16:00,7346.18,7346.18,7346.18,7346.18,224000000
2008/7/4,11:17:00,7340.66,7340.66,7340.66,7340.66,243000000
2008/7/4,11:18:00,7338.39,7338.39,7338.39,7338.39,337000000
2008/7/4,11:19:00,7335.10,7335.10,7335.10,7335.10,350000000
2008/7/4,11:20:00,7334.66,7334.66,7334.66,7334.66,272000000
2008/7/4,11:21:00,7335.43,7335.43,7335.43,7335.43,314000000
2008/7/4,11:22:00,7336.37,7336.37,7336.37,7336.37,172000000
2008/7/4,11:23:00,7341.39,7341.39,7341.39,7341.39,313000000
2008/7/4,11:24:00,7341.32,7341.32,7341.32,7341.32,192000000
2008/7/4,11:25:00,7343.51,7343.51,7343.51,7343.51,160000000
2008/7/4,11:26:00,7346.80,7346.80,7346.80,7346.80,183000000
2008/7/4,11:27:00,7346.69,7346.69,7346.69,7346.69,115000000
2008/7/4,11:28:00,7348.24,7348.24,7348.24,7348.24,162000000
2008/7/4,11:29:00,7350.00,7350.00,7350.00,7350.00,123000000
2008/7/4,11:30:00,7348.49,7348.49,7348.49,7348.49,135000000
2008/7/4,11:31:00,7350.04,7350.04,7350.04,7350.04,143000000
2008/7/4,11:32:00,7349.95,7349.95,7349.95,7349.95,110000000
2008/7/4,11:33:00,7351.45,7351.45,7351.45,7351.45,147000000
2008/7/4,11:34:00,7351.63,7351.63,7351.63,7351.63,118000000
2008/7/4,11:35:00,7352.51,7352.51,7352.51,7352.51,135000000
2008/7/4,11:36:00,7351.09,7351.09,7351.09,7351.09,211000000
2008/7/4,11:37:00,7351.66,7351.66,7351.66,7351.66,113000000
2008/7/4,11:38:00,7349.79,7349.79,7349.79,7349.79,157000000
2008/7/4,11:39:00,7348.53,7348.53,7348.53,7348.53,127000000
2008/7/4,11:40:00,7345.38,7345.38,7345.38,7345.38,188000000
2008/7/4,11:41:00,7347.32,7347.32,7347.32,7347.32,182000000
2008/7/4,11:42:00,7345.74,7345.74,7345.74,7345.74,146000000
2008/7/4,11:43:00,7343.80,7343.80,7343.80,7343.80,201000000
2008/7/4,11:44:00,7344.06,7344.06,7344.06,7344.06,139000000
2008/7/4,11:45:00,7343.66,7343.66,7343.66,7343.66,136000000
2008/7/4,11:46:00,7343.56,7343.56,7343.56,7343.56,180000000
2008/7/4,11:47:00,7340.55,7340.55,7340.55,7340.55,130000000
2008/7/4,11:48:00,7340.11,7340.11,7340.11,7340.11,240000000
2008/7/4,11:49:00,7340.39,7340.39,7340.39,7340.39,160000000
2008/7/4,11:50:00,7340.28,7340.28,7340.28,7340.28,160000000
2008/7/4,11:51:00,7339.16,7339.16,7339.16,7339.16,184000000
2008/7/4,11:52:00,7340.74,7340.74,7340.74,7340.74,141000000
2008/7/4,11:53:00,7340.37,7340.37,7340.37,7340.37,163000000
2008/7/4,11:54:00,7338.17,7338.17,7338.17,7338.17,150000000
2008/7/4,11:55:00,7339.56,7339.56,7339.56,7339.56,170000000
2008/7/4,11:56:00,7334.64,7334.64,7334.64,7334.64,293000000
2008/7/4,11:57:00,7334.25,7334.25,7334.25,7334.25,226000000
2008/7/4,11:58:00,7335.66,7335.66,7335.66,7335.66,290000000
2008/7/4,11:59:00,7333.91,7333.91,7333.91,7333.91,228000000
2008/7/4,12:00:00,7333.05,7333.05,7333.05,7333.05,237000000
2008/7/4,12:01:00,7330.60,7330.60,7330.60,7330.60,253000000
2008/7/4,12:02:00,7329.26,7329.26,7329.26,7329.26,181000000
2008/7/4,12:03:00,7325.38,7325.38,7325.38,7325.38,355000000
2008/7/4,12:04:00,7323.07,7323.07,7323.07,7323.07,246000000
2008/7/4,12:05:00,7321.03,7321.03,7321.03,7321.03,318000000
2008/7/4,12:06:00,7313.43,7313.43,7313.43,7313.43,456000000
2008/7/4,12:07:00,7312.66,7312.66,7312.66,7312.66,333000000
2008/7/4,12:08:00,7308.72,7308.72,7308.72,7308.72,434000000
2008/7/4,12:09:00,7307.14,7307.14,7307.14,7307.14,334000000
2008/7/4,12:10:00,7307.33,7307.33,7307.33,7307.33,296000000
2008/7/4,12:11:00,7306.51,7306.51,7306.51,7306.51,330000000
2008/7/4,12:12:00,7309.67,7309.67,7309.67,7309.67,199000000
2008/7/4,12:13:00,7310.21,7310.21,7310.21,7310.21,251000000
2008/7/4,12:14:00,7310.67,7310.67,7310.67,7310.67,290000000
2008/7/4,12:15:00,7312.67,7312.67,7312.67,7312.67,235000000
2008/7/4,12:16:00,7314.86,7314.86,7314.86,7314.86,187000000
2008/7/4,12:17:00,7318.26,7318.26,7318.26,7318.26,129000000
2008/7/4,12:18:00,7319.15,7319.15,7319.15,7319.15,200000000
2008/7/4,12:19:00,7321.64,7321.64,7321.64,7321.64,148000000
2008/7/4,12:20:00,7325.59,7325.59,7325.59,7325.59,136000000
2008/7/4,12:21:00,7319.26,7319.26,7319.26,7319.26,230000000
2008/7/4,12:22:00,7320.96,7320.96,7320.96,7320.96,132000000
2008/7/4,12:23:00,7317.88,7317.88,7317.88,7317.88,214000000
2008/7/4,12:24:00,7315.27,7315.27,7315.27,7315.27,178000000
2008/7/4,12:25:00,7316.62,7316.62,7316.62,7316.62,189000000
2008/7/4,12:26:00,7313.78,7313.78,7313.78,7313.78,202000000
2008/7/4,12:27:00,7313.17,7313.17,7313.17,7313.17,158000000
2008/7/4,12:28:00,7312.83,7312.83,7312.83,7312.83,204000000
2008/7/4,12:29:00,7311.88,7311.88,7311.88,7311.88,127000000
2008/7/4,12:30:00,7308.29,7308.29,7308.29,7308.29,211000000
2008/7/4,12:31:00,7304.69,7304.69,7304.69,7304.69,325000000
2008/7/4,12:32:00,7301.85,7301.85,7301.85,7301.85,258000000
2008/7/4,12:33:00,7300.08,7300.08,7300.08,7300.08,402000000
2008/7/4,12:34:00,7294.32,7294.32,7294.32,7294.32,369000000
2008/7/4,12:35:00,7290.11,7290.11,7290.11,7290.11,374000000
2008/7/4,12:36:00,7284.25,7284.25,7284.25,7284.25,481000000
2008/7/4,12:37:00,7281.88,7281.88,7281.88,7281.88,346000000
2008/7/4,12:38:00,7279.86,7279.86,7279.86,7279.86,418000000
2008/7/4,12:39:00,7280.68,7280.68,7280.68,7280.68,292000000
2008/7/4,12:40:00,7283.03,7283.03,7283.03,7283.03,290000000
2008/7/4,12:41:00,7286.47,7286.47,7286.47,7286.47,330000000
2008/7/4,12:42:00,7289.61,7289.61,7289.61,7289.61,211000000
2008/7/4,12:43:00,7292.65,7292.65,7292.65,7292.65,243000000
2008/7/4,12:44:00,7290.36,7290.36,7290.36,7290.36,232000000
2008/7/4,12:45:00,7286.09,7286.09,7286.09,7286.09,224000000
2008/7/4,12:46:00,7280.97,7280.97,7280.97,7280.97,294000000
2008/7/4,12:47:00,7278.46,7278.46,7278.46,7278.46,243000000
2008/7/4,12:48:00,7274.62,7274.62,7274.62,7274.62,388000000
2008/7/4,12:49:00,7270.91,7270.91,7270.91,7270.91,321000000
2008/7/4,12:50:00,7271.84,7271.84,7271.84,7271.84,324000000
2008/7/4,12:51:00,7273.69,7273.69,7273.69,7273.69,353000000
2008/7/4,12:52:00,7275.35,7275.35,7275.35,7275.35,191000000
2008/7/4,12:53:00,7276.29,7276.29,7276.29,7276.29,238000000
2008/7/4,12:54:00,7277.63,7277.63,7277.63,7277.63,176000000
2008/7/4,12:55:00,7280.31,7280.31,7280.31,7280.31,159000000
2008/7/4,12:56:00,7288.48,7288.48,7288.48,7288.48,221000000
2008/7/4,12:57:00,7286.27,7286.27,7286.27,7286.27,224000000
2008/7/4,12:58:00,7290.97,7290.97,7290.97,7290.97,309000000
2008/7/4,12:59:00,7295.34,7295.34,7295.34,7295.34,254000000
2008/7/4,13:00:00,7297.13,7297.13,7297.13,7297.13,221000000
2008/7/4,13:01:00,7299.10,7299.10,7299.10,7299.10,285000000
2008/7/4,13:02:00,7293.87,7293.87,7293.87,7293.87,257000000
2008/7/4,13:03:00,7293.64,7293.64,7293.64,7293.64,319000000
2008/7/4,13:04:00,7288.06,7288.06,7288.06,7288.06,293000000
2008/7/4,13:05:00,7286.12,7286.12,7286.12,7286.12,240000000
2008/7/4,13:06:00,7282.64,7282.64,7282.64,7282.64,326000000
2008/7/4,13:07:00,7280.40,7280.40,7280.40,7280.40,235000000
2008/7/4,13:08:00,7272.27,7272.27,7272.27,7272.27,416000000
2008/7/4,13:09:00,7269.21,7269.21,7269.21,7269.21,398000000
2008/7/4,13:10:00,7265.12,7265.12,7265.12,7265.12,454000000
2008/7/4,13:11:00,7256.41,7256.41,7256.41,7256.41,645000000
2008/7/4,13:12:00,7250.55,7250.55,7250.55,7250.55,510000000
2008/7/4,13:13:00,7243.97,7243.97,7243.97,7243.97,637000000
2008/7/4,13:14:00,7248.26,7248.26,7248.26,7248.26,488000000
2008/7/4,13:15:00,7250.56,7250.56,7250.56,7250.56,482000000
2008/7/4,13:16:00,7257.43,7257.43,7257.43,7257.43,447000000
2008/7/4,13:17:00,7259.72,7259.72,7259.72,7259.72,269000000
2008/7/4,13:18:00,7259.98,7259.98,7259.98,7259.98,357000000
2008/7/4,13:19:00,7254.82,7254.82,7254.82,7254.82,494000000
2008/7/4,13:20:00,7254.03,7254.03,7254.03,7254.03,472000000
2008/7/4,13:21:00,7245.84,7245.84,7245.84,7245.84,882000000
2008/7/4,13:22:00,7240.21,7240.21,7240.21,7240.21,759000000
2008/7/4,13:23:00,7234.84,7234.84,7234.84,7234.84,875000000
2008/7/4,13:24:00,7229.33,7229.33,7229.33,7229.33,776000000
2008/7/4,13:25:00,7226.84,7226.84,7226.84,7226.84,616000000
2008/7/4,13:26:00,7226.86,7226.86,7226.86,7226.86,0
2008/7/4,13:27:00,7226.86,7226.86,7226.86,7226.86,0
2008/7/4,13:28:00,7226.86,7226.86,7226.86,7226.86,0
2008/7/4,13:29:00,7226.86,7226.86,7226.86,7226.86,0
2008/7/4,13:30:00,7228.41,7228.41,7228.41,7228.41,672032768
2008/7/7,09:01:00,7207.92,7207.92,7207.92,7207.92,2248999936
2008/7/7,09:02:00,7203.47,7203.47,7203.47,7203.47,423000000
2008/7/7,09:03:00,7193.68,7193.68,7193.68,7193.68,606000000
2008/7/7,09:04:00,7184.40,7184.40,7184.40,7184.40,583000000
2008/7/7,09:05:00,7180.13,7180.13,7180.13,7180.13,482000000
2008/7/7,09:06:00,7179.24,7179.24,7179.24,7179.24,692000000
2008/7/7,09:07:00,7183.09,7183.09,7183.09,7183.09,407000000
2008/7/7,09:08:00,7186.10,7186.10,7186.10,7186.10,566000000
2008/7/7,09:09:00,7198.68,7198.68,7198.68,7198.68,461000000
2008/7/7,09:10:00,7200.31,7200.31,7200.31,7200.31,419000000
2008/7/7,09:11:00,7202.52,7202.52,7202.52,7202.52,489000000
2008/7/7,09:12:00,7208.50,7208.50,7208.50,7208.50,342000000
2008/7/7,09:13:00,7217.09,7217.09,7217.09,7217.09,391000000
2008/7/7,09:14:00,7221.17,7221.17,7221.17,7221.17,377000000
2008/7/7,09:15:00,7226.07,7226.07,7226.07,7226.07,395000000
2008/7/7,09:16:00,7240.51,7240.51,7240.51,7240.51,557000000
2008/7/7,09:17:00,7249.38,7249.38,7249.38,7249.38,422000000
2008/7/7,09:18:00,7254.79,7254.79,7254.79,7254.79,511000000
2008/7/7,09:19:00,7259.47,7259.47,7259.47,7259.47,397000000
2008/7/7,09:20:00,7247.30,7247.30,7247.30,7247.30,380000000
2008/7/7,09:21:00,7237.38,7237.38,7237.38,7237.38,447000000
2008/7/7,09:22:00,7231.37,7231.37,7231.37,7231.37,304000000
2008/7/7,09:23:00,7224.42,7224.42,7224.42,7224.42,318000000
2008/7/7,09:24:00,7221.35,7221.35,7221.35,7221.35,270000000
2008/7/7,09:25:00,7219.28,7219.28,7219.28,7219.28,242000000
2008/7/7,09:26:00,7219.59,7219.59,7219.59,7219.59,281000000
2008/7/7,09:27:00,7216.84,7216.84,7216.84,7216.84,183000000
2008/7/7,09:28:00,7218.72,7218.72,7218.72,7218.72,247000000
2008/7/7,09:29:00,7219.16,7219.16,7219.16,7219.16,214000000
2008/7/7,09:30:00,7222.54,7222.54,7222.54,7222.54,206000000
2008/7/7,09:31:00,7225.71,7225.71,7225.71,7225.71,322000000
2008/7/7,09:32:00,7225.16,7225.16,7225.16,7225.16,173000000
2008/7/7,09:33:00,7227.15,7227.15,7227.15,7227.15,220000000
2008/7/7,09:34:00,7229.79,7229.79,7229.79,7229.79,179000000
2008/7/7,09:35:00,7232.36,7232.36,7232.36,7232.36,200000000
2008/7/7,09:36:00,7233.90,7233.90,7233.90,7233.90,255000000
2008/7/7,09:37:00,7235.98,7235.98,7235.98,7235.98,160000000
2008/7/7,09:38:00,7236.79,7236.79,7236.79,7236.79,233000000
2008/7/7,09:39:00,7231.26,7231.26,7231.26,7231.26,248000000
2008/7/7,09:40:00,7217.93,7217.93,7217.93,7217.93,379000000
2008/7/7,09:41:00,7211.44,7211.44,7211.44,7211.44,422000000
2008/7/7,09:42:00,7209.32,7209.32,7209.32,7209.32,270000000
2008/7/7,09:43:00,7201.66,7201.66,7201.66,7201.66,447000000
2008/7/7,09:44:00,7192.79,7192.79,7192.79,7192.79,375000000
2008/7/7,09:45:00,7184.32,7184.32,7184.32,7184.32,354000000
2008/7/7,09:46:00,7179.88,7179.88,7179.88,7179.88,470000000
2008/7/7,09:47:00,7185.18,7185.18,7185.18,7185.18,383000000
2008/7/7,09:48:00,7188.79,7188.79,7188.79,7188.79,339000000
2008/7/7,09:49:00,7191.81,7191.81,7191.81,7191.81,288000000
2008/7/7,09:50:00,7196.18,7196.18,7196.18,7196.18,264000000
2008/7/7,09:51:00,7202.26,7202.26,7202.26,7202.26,293000000
2008/7/7,09:52:00,7208.09,7208.09,7208.09,7208.09,256000000
2008/7/7,09:53:00,7212.48,7212.48,7212.48,7212.48,282000000
2008/7/7,09:54:00,7212.02,7212.02,7212.02,7212.02,161000000
2008/7/7,09:55:00,7209.11,7209.11,7209.11,7209.11,158000000
2008/7/7,09:56:00,7208.57,7208.57,7208.57,7208.57,209000000
2008/7/7,09:57:00,7205.93,7205.93,7205.93,7205.93,156000000
2008/7/7,09:58:00,7204.82,7204.82,7204.82,7204.82,170000000
2008/7/7,09:59:00,7201.60,7201.60,7201.60,7201.60,138000000
2008/7/7,10:00:00,7199.99,7199.99,7199.99,7199.99,125000000
2008/7/7,10:01:00,7201.34,7201.34,7201.34,7201.34,188000000
2008/7/7,10:02:00,7207.06,7207.06,7207.06,7207.06,169000000
2008/7/7,10:03:00,7216.45,7216.45,7216.45,7216.45,345000000
2008/7/7,10:04:00,7234.01,7234.01,7234.01,7234.01,514000000
2008/7/7,10:05:00,7243.99,7243.99,7243.99,7243.99,499000000
2008/7/7,10:06:00,7248.95,7248.95,7248.95,7248.95,614000000
2008/7/7,10:07:00,7243.18,7243.18,7243.18,7243.18,259000000
2008/7/7,10:08:00,7247.50,7247.50,7247.50,7247.50,342000000
2008/7/7,10:09:00,7255.69,7255.69,7255.69,7255.69,304000000
2008/7/7,10:10:00,7259.00,7259.00,7259.00,7259.00,230000000
2008/7/7,10:11:00,7261.62,7261.62,7261.62,7261.62,309000000
2008/7/7,10:12:00,7256.28,7256.28,7256.28,7256.28,172000000
2008/7/7,10:13:00,7251.22,7251.22,7251.22,7251.22,246000000
2008/7/7,10:14:00,7241.72,7241.72,7241.72,7241.72,185000000
2008/7/7,10:15:00,7239.38,7239.38,7239.38,7239.38,189000000
2008/7/7,10:16:00,7237.51,7237.51,7237.51,7237.51,196000000
2008/7/7,10:17:00,7237.23,7237.23,7237.23,7237.23,110000000
2008/7/7,10:18:00,7236.45,7236.45,7236.45,7236.45,144000000
2008/7/7,10:19:00,7239.84,7239.84,7239.84,7239.84,95000000
2008/7/7,10:20:00,7241.99,7241.99,7241.99,7241.99,159000000
2008/7/7,10:21:00,7242.87,7242.87,7242.87,7242.87,204000000
2008/7/7,10:22:00,7245.42,7245.42,7245.42,7245.42,142000000
2008/7/7,10:23:00,7247.98,7247.98,7247.98,7247.98,207000000
2008/7/7,10:24:00,7249.06,7249.06,7249.06,7249.06,189000000
2008/7/7,10:25:00,7249.52,7249.52,7249.52,7249.52,155000000
2008/7/7,10:26:00,7248.66,7248.66,7248.66,7248.66,238000000
2008/7/7,10:27:00,7248.29,7248.29,7248.29,7248.29,142000000
2008/7/7,10:28:00,7246.63,7246.63,7246.63,7246.63,162000000
2008/7/7,10:29:00,7244.18,7244.18,7244.18,7244.18,214000000
2008/7/7,10:30:00,7241.35,7241.35,7241.35,7241.35,150000000
2008/7/7,10:31:00,7241.15,7241.15,7241.15,7241.15,192000000
2008/7/7,10:32:00,7240.19,7240.19,7240.19,7240.19,229000000
2008/7/7,10:33:00,7237.94,7237.94,7237.94,7237.94,290000000
2008/7/7,10:34:00,7233.32,7233.32,7233.32,7233.32,234000000
2008/7/7,10:35:00,7231.72,7231.72,7231.72,7231.72,202000000
2008/7/7,10:36:00,7229.94,7229.94,7229.94,7229.94,230000000
2008/7/7,10:37:00,7226.73,7226.73,7226.73,7226.73,143000000
2008/7/7,10:38:00,7227.13,7227.13,7227.13,7227.13,200000000
2008/7/7,10:39:00,7228.25,7228.25,7228.25,7228.25,124000000
2008/7/7,10:40:00,7226.91,7226.91,7226.91,7226.91,108000000
2008/7/7,10:41:00,7228.68,7228.68,7228.68,7228.68,141000000
2008/7/7,10:42:00,7228.07,7228.07,7228.07,7228.07,82000000
2008/7/7,10:43:00,7230.83,7230.83,7230.83,7230.83,131000000
2008/7/7,10:44:00,7231.95,7231.95,7231.95,7231.95,119000000
2008/7/7,10:45:00,7233.33,7233.33,7233.33,7233.33,138000000
2008/7/7,10:46:00,7235.29,7235.29,7235.29,7235.29,126000000
2008/7/7,10:47:00,7234.97,7234.97,7234.97,7234.97,111000000
2008/7/7,10:48:00,7238.15,7238.15,7238.15,7238.15,132000000
2008/7/7,10:49:00,7239.28,7239.28,7239.28,7239.28,121000000
2008/7/7,10:50:00,7239.90,7239.90,7239.90,7239.90,114000000
2008/7/7,10:51:00,7241.88,7241.88,7241.88,7241.88,183000000
2008/7/7,10:52:00,7239.50,7239.50,7239.50,7239.50,97000000
2008/7/7,10:53:00,7239.89,7239.89,7239.89,7239.89,175000000
2008/7/7,10:54:00,7238.08,7238.08,7238.08,7238.08,131000000
2008/7/7,10:55:00,7238.06,7238.06,7238.06,7238.06,137000000
2008/7/7,10:56:00,7238.13,7238.13,7238.13,7238.13,143000000
2008/7/7,10:57:00,7239.13,7239.13,7239.13,7239.13,149000000
2008/7/7,10:58:00,7239.58,7239.58,7239.58,7239.58,204000000
2008/7/7,10:59:00,7241.41,7241.41,7241.41,7241.41,167000000
2008/7/7,11:00:00,7241.51,7241.51,7241.51,7241.51,145000000
2008/7/7,11:01:00,7243.46,7243.46,7243.46,7243.46,185000000
2008/7/7,11:02:00,7245.72,7245.72,7245.72,7245.72,128000000
2008/7/7,11:03:00,7248.92,7248.92,7248.92,7248.92,211000000
2008/7/7,11:04:00,7250.02,7250.02,7250.02,7250.02,157000000
2008/7/7,11:05:00,7251.12,7251.12,7251.12,7251.12,198000000
2008/7/7,11:06:00,7254.35,7254.35,7254.35,7254.35,225000000
2008/7/7,11:07:00,7260.12,7260.12,7260.12,7260.12,227000000
2008/7/7,11:08:00,7260.67,7260.67,7260.67,7260.67,315000000
2008/7/7,11:09:00,7264.87,7264.87,7264.87,7264.87,278000000
2008/7/7,11:10:00,7265.91,7265.91,7265.91,7265.91,277000000
2008/7/7,11:11:00,7267.65,7267.65,7267.65,7267.65,370000000
2008/7/7,11:12:00,7266.69,7266.69,7266.69,7266.69,224000000
2008/7/7,11:13:00,7267.05,7267.05,7267.05,7267.05,271000000
2008/7/7,11:14:00,7266.90,7266.90,7266.90,7266.90,159000000
2008/7/7,11:15:00,7266.22,7266.22,7266.22,7266.22,187000000
2008/7/7,11:16:00,7262.41,7262.41,7262.41,7262.41,208000000
2008/7/7,11:17:00,7262.95,7262.95,7262.95,7262.95,136000000
2008/7/7,11:18:00,7260.88,7260.88,7260.88,7260.88,166000000
2008/7/7,11:19:00,7255.67,7255.67,7255.67,7255.67,134000000
2008/7/7,11:20:00,7253.90,7253.90,7253.90,7253.90,155000000
2008/7/7,11:21:00,7250.48,7250.48,7250.48,7250.48,189000000
2008/7/7,11:22:00,7248.86,7248.86,7248.86,7248.86,116000000
2008/7/7,11:23:00,7247.43,7247.43,7247.43,7247.43,135000000
2008/7/7,11:24:00,7247.94,7247.94,7247.94,7247.94,184000000
2008/7/7,11:25:00,7244.76,7244.76,7244.76,7244.76,173000000
2008/7/7,11:26:00,7245.14,7245.14,7245.14,7245.14,156000000
2008/7/7,11:27:00,7244.68,7244.68,7244.68,7244.68,112000000
2008/7/7,11:28:00,7245.26,7245.26,7245.26,7245.26,151000000
2008/7/7,11:29:00,7242.38,7242.38,7242.38,7242.38,125000000
2008/7/7,11:30:00,7242.91,7242.91,7242.91,7242.91,104000000
2008/7/7,11:31:00,7244.12,7244.12,7244.12,7244.12,131000000
2008/7/7,11:32:00,7245.60,7245.60,7245.60,7245.60,95000000
2008/7/7,11:33:00,7245.13,7245.13,7245.13,7245.13,106000000
2008/7/7,11:34:00,7245.75,7245.75,7245.75,7245.75,84000000
2008/7/7,11:35:00,7249.54,7249.54,7249.54,7249.54,87000000
2008/7/7,11:36:00,7250.60,7250.60,7250.60,7250.60,174000000
2008/7/7,11:37:00,7256.42,7256.42,7256.42,7256.42,134000000
2008/7/7,11:38:00,7256.69,7256.69,7256.69,7256.69,196000000
2008/7/7,11:39:00,7256.52,7256.52,7256.52,7256.52,202000000
2008/7/7,11:40:00,7258.96,7258.96,7258.96,7258.96,150000000
2008/7/7,11:41:00,7260.36,7260.36,7260.36,7260.36,213000000
2008/7/7,11:42:00,7260.52,7260.52,7260.52,7260.52,134000000
2008/7/7,11:43:00,7260.86,7260.86,7260.86,7260.86,168000000
2008/7/7,11:44:00,7262.32,7262.32,7262.32,7262.32,138000000
2008/7/7,11:45:00,7263.09,7263.09,7263.09,7263.09,194000000
2008/7/7,11:46:00,7266.74,7266.74,7266.74,7266.74,275000000
2008/7/7,11:47:00,7271.22,7271.22,7271.22,7271.22,250000000
2008/7/7,11:48:00,7272.29,7272.29,7272.29,7272.29,354000000
2008/7/7,11:49:00,7271.83,7271.83,7271.83,7271.83,198000000
2008/7/7,11:50:00,7271.86,7271.86,7271.86,7271.86,187000000
2008/7/7,11:51:00,7271.17,7271.17,7271.17,7271.17,203000000
2008/7/7,11:52:00,7272.75,7272.75,7272.75,7272.75,162000000
2008/7/7,11:53:00,7273.80,7273.80,7273.80,7273.80,182000000
2008/7/7,11:54:00,7274.58,7274.58,7274.58,7274.58,155000000
2008/7/7,11:55:00,7278.58,7278.58,7278.58,7278.58,212000000
2008/7/7,11:56:00,7282.15,7282.15,7282.15,7282.15,247000000
2008/7/7,11:57:00,7281.32,7281.32,7281.32,7281.32,249000000
2008/7/7,11:58:00,7286.62,7286.62,7286.62,7286.62,388000000
2008/7/7,11:59:00,7287.76,7287.76,7287.76,7287.76,269000000
2008/7/7,12:00:00,7288.61,7288.61,7288.61,7288.61,266000000
2008/7/7,12:01:00,7290.04,7290.04,7290.04,7290.04,314000000
2008/7/7,12:02:00,7289.67,7289.67,7289.67,7289.67,181000000
2008/7/7,12:03:00,7286.80,7286.80,7286.80,7286.80,318000000
2008/7/7,12:04:00,7286.64,7286.64,7286.64,7286.64,277000000
2008/7/7,12:05:00,7284.22,7284.22,7284.22,7284.22,223000000
2008/7/7,12:06:00,7280.88,7280.88,7280.88,7280.88,288000000
2008/7/7,12:07:00,7282.83,7282.83,7282.83,7282.83,148000000
2008/7/7,12:08:00,7286.70,7286.70,7286.70,7286.70,236000000
2008/7/7,12:09:00,7286.71,7286.71,7286.71,7286.71,152000000
2008/7/7,12:10:00,7286.46,7286.46,7286.46,7286.46,227000000
2008/7/7,12:11:00,7285.04,7285.04,7285.04,7285.04,218000000
2008/7/7,12:12:00,7284.94,7284.94,7284.94,7284.94,120000000
2008/7/7,12:13:00,7286.28,7286.28,7286.28,7286.28,252000000
2008/7/7,12:14:00,7286.27,7286.27,7286.27,7286.27,257000000
2008/7/7,12:15:00,7279.27,7279.27,7279.27,7279.27,240000000
2008/7/7,12:16:00,7273.32,7273.32,7273.32,7273.32,359000000
2008/7/7,12:17:00,7269.87,7269.87,7269.87,7269.87,301000000
2008/7/7,12:18:00,7268.42,7268.42,7268.42,7268.42,338000000
2008/7/7,12:19:00,7267.03,7267.03,7267.03,7267.03,223000000
2008/7/7,12:20:00,7266.64,7266.64,7266.64,7266.64,185000000
2008/7/7,12:21:00,7263.99,7263.99,7263.99,7263.99,258000000
2008/7/7,12:22:00,7263.97,7263.97,7263.97,7263.97,199000000
2008/7/7,12:23:00,7261.52,7261.52,7261.52,7261.52,271000000
2008/7/7,12:24:00,7261.43,7261.43,7261.43,7261.43,177000000
2008/7/7,12:25:00,7263.27,7263.27,7263.27,7263.27,157000000
2008/7/7,12:26:00,7264.27,7264.27,7264.27,7264.27,173000000
2008/7/7,12:27:00,7270.27,7270.27,7270.27,7270.27,251000000
2008/7/7,12:28:00,7270.67,7270.67,7270.67,7270.67,213000000
2008/7/7,12:29:00,7272.28,7272.28,7272.28,7272.28,132000000
2008/7/7,12:30:00,7275.79,7275.79,7275.79,7275.79,207000000
2008/7/7,12:31:00,7277.85,7277.85,7277.85,7277.85,308000000
2008/7/7,12:32:00,7276.81,7276.81,7276.81,7276.81,195000000
2008/7/7,12:33:00,7276.27,7276.27,7276.27,7276.27,255000000
2008/7/7,12:34:00,7277.53,7277.53,7277.53,7277.53,186000000
2008/7/7,12:35:00,7280.23,7280.23,7280.23,7280.23,212000000
2008/7/7,12:36:00,7280.32,7280.32,7280.32,7280.32,215000000
2008/7/7,12:37:00,7281.17,7281.17,7281.17,7281.17,152000000
2008/7/7,12:38:00,7283.76,7283.76,7283.76,7283.76,180000000
2008/7/7,12:39:00,7283.36,7283.36,7283.36,7283.36,151000000
2008/7/7,12:40:00,7280.38,7280.38,7280.38,7280.38,189000000
2008/7/7,12:41:00,7281.96,7281.96,7281.96,7281.96,299000000
2008/7/7,12:42:00,7283.29,7283.29,7283.29,7283.29,208000000
2008/7/7,12:43:00,7283.52,7283.52,7283.52,7283.52,216000000
2008/7/7,12:44:00,7286.32,7286.32,7286.32,7286.32,152000000
2008/7/7,12:45:00,7282.90,7282.90,7282.90,7282.90,201000000
2008/7/7,12:46:00,7288.16,7288.16,7288.16,7288.16,250000000
2008/7/7,12:47:00,7290.08,7290.08,7290.08,7290.08,242000000
2008/7/7,12:48:00,7289.53,7289.53,7289.53,7289.53,363000000
2008/7/7,12:49:00,7288.87,7288.87,7288.87,7288.87,279000000
2008/7/7,12:50:00,7288.31,7288.31,7288.31,7288.31,250000000
2008/7/7,12:51:00,7287.47,7287.47,7287.47,7287.47,364000000
2008/7/7,12:52:00,7288.36,7288.36,7288.36,7288.36,267000000
2008/7/7,12:53:00,7288.58,7288.58,7288.58,7288.58,327000000
2008/7/7,12:54:00,7282.70,7282.70,7282.70,7282.70,324000000
2008/7/7,12:55:00,7284.60,7284.60,7284.60,7284.60,268000000
2008/7/7,12:56:00,7285.15,7285.15,7285.15,7285.15,292000000
2008/7/7,12:57:00,7290.52,7290.52,7290.52,7290.52,271000000
2008/7/7,12:58:00,7294.77,7294.77,7294.77,7294.77,367000000
2008/7/7,12:59:00,7298.32,7298.32,7298.32,7298.32,288000000
2008/7/7,13:00:00,7304.51,7304.51,7304.51,7304.51,313000000
2008/7/7,13:01:00,7306.50,7306.50,7306.50,7306.50,401000000
2008/7/7,13:02:00,7310.91,7310.91,7310.91,7310.91,324000000
2008/7/7,13:03:00,7311.00,7311.00,7311.00,7311.00,398000000
2008/7/7,13:04:00,7310.07,7310.07,7310.07,7310.07,337000000
2008/7/7,13:05:00,7309.32,7309.32,7309.32,7309.32,306000000
2008/7/7,13:06:00,7308.49,7308.49,7308.49,7308.49,388000000
2008/7/7,13:07:00,7306.55,7306.55,7306.55,7306.55,285000000
2008/7/7,13:08:00,7308.22,7308.22,7308.22,7308.22,372000000
2008/7/7,13:09:00,7312.51,7312.51,7312.51,7312.51,273000000
2008/7/7,13:10:00,7310.63,7310.63,7310.63,7310.63,272000000
2008/7/7,13:11:00,7314.08,7314.08,7314.08,7314.08,442000000
2008/7/7,13:12:00,7316.85,7316.85,7316.85,7316.85,291000000
2008/7/7,13:13:00,7318.18,7318.18,7318.18,7318.18,435000000
2008/7/7,13:14:00,7321.82,7321.82,7321.82,7321.82,407000000
2008/7/7,13:15:00,7327.07,7327.07,7327.07,7327.07,400000000
2008/7/7,13:16:00,7329.96,7329.96,7329.96,7329.96,569000000
2008/7/7,13:17:00,7332.41,7332.41,7332.41,7332.41,392000000
2008/7/7,13:18:00,7337.21,7337.21,7337.21,7337.21,601000000
2008/7/7,13:19:00,7338.14,7338.14,7338.14,7338.14,431000000
2008/7/7,13:20:00,7338.34,7338.34,7338.34,7338.34,379000000
2008/7/7,13:21:00,7340.57,7340.57,7340.57,7340.57,493000000
2008/7/7,13:22:00,7341.66,7341.66,7341.66,7341.66,416000000
2008/7/7,13:23:00,7340.23,7340.23,7340.23,7340.23,578000000
2008/7/7,13:24:00,7341.12,7341.12,7341.12,7341.12,493000000
2008/7/7,13:25:00,7343.63,7343.63,7343.63,7343.63,458000000
2008/7/7,13:26:00,7343.63,7343.63,7343.63,7343.63,0
2008/7/7,13:27:00,7343.63,7343.63,7343.63,7343.63,0
2008/7/7,13:28:00,7343.63,7343.63,7343.63,7343.63,0
2008/7/7,13:29:00,7343.63,7343.63,7343.63,7343.63,0
2008/7/7,13:30:00,7341.11,7341.11,7341.11,7341.11,4292000000
2008/7/8,09:01:00,7274.94,7274.94,7274.94,7274.94,2232999936
2008/7/8,09:02:00,7260.26,7260.26,7260.26,7260.26,571000000
2008/7/8,09:03:00,7251.89,7251.89,7251.89,7251.89,824000000
2008/7/8,09:04:00,7245.11,7245.11,7245.11,7245.11,784000000
2008/7/8,09:05:00,7253.17,7253.17,7253.17,7253.17,584000000
2008/7/8,09:06:00,7263.82,7263.82,7263.82,7263.82,744000000
2008/7/8,09:07:00,7264.33,7264.33,7264.33,7264.33,650000000
2008/7/8,09:08:00,7256.94,7256.94,7256.94,7256.94,1019000000
2008/7/8,09:09:00,7249.28,7249.28,7249.28,7249.28,915000000
2008/7/8,09:10:00,7242.99,7242.99,7242.99,7242.99,749000000
2008/7/8,09:11:00,7243.18,7243.18,7243.18,7243.18,671000000
2008/7/8,09:12:00,7247.99,7247.99,7247.99,7247.99,458000000
2008/7/8,09:13:00,7251.75,7251.75,7251.75,7251.75,612000000
2008/7/8,09:14:00,7255.06,7255.06,7255.06,7255.06,741000000
2008/7/8,09:15:00,7260.32,7260.32,7260.32,7260.32,544000000
2008/7/8,09:16:00,7255.84,7255.84,7255.84,7255.84,976000000
2008/7/8,09:17:00,7257.70,7257.70,7257.70,7257.70,570000000
2008/7/8,09:18:00,7259.78,7259.78,7259.78,7259.78,572000000
2008/7/8,09:19:00,7262.65,7262.65,7262.65,7262.65,454000000
2008/7/8,09:20:00,7265.18,7265.18,7265.18,7265.18,399000000
2008/7/8,09:21:00,7267.01,7267.01,7267.01,7267.01,555000000
2008/7/8,09:22:00,7263.41,7263.41,7263.41,7263.41,447000000
2008/7/8,09:23:00,7264.36,7264.36,7264.36,7264.36,605000000
2008/7/8,09:24:00,7263.66,7263.66,7263.66,7263.66,481000000
2008/7/8,09:25:00,7267.09,7267.09,7267.09,7267.09,407000000
2008/7/8,09:26:00,7264.90,7264.90,7264.90,7264.90,436000000
2008/7/8,09:27:00,7268.44,7268.44,7268.44,7268.44,350000000
2008/7/8,09:28:00,7267.50,7267.50,7267.50,7267.50,467000000
2008/7/8,09:29:00,7268.50,7268.50,7268.50,7268.50,351000000
2008/7/8,09:30:00,7262.69,7262.69,7262.69,7262.69,400000000
2008/7/8,09:31:00,7255.61,7255.61,7255.61,7255.61,666000000
2008/7/8,09:32:00,7250.43,7250.43,7250.43,7250.43,461000000
2008/7/8,09:33:00,7243.51,7243.51,7243.51,7243.51,566000000
2008/7/8,09:34:00,7240.05,7240.05,7240.05,7240.05,499000000
2008/7/8,09:35:00,7237.90,7237.90,7237.90,7237.90,448000000
2008/7/8,09:36:00,7233.23,7233.23,7233.23,7233.23,509000000
2008/7/8,09:37:00,7236.00,7236.00,7236.00,7236.00,332000000
2008/7/8,09:38:00,7240.75,7240.75,7240.75,7240.75,462000000
2008/7/8,09:39:00,7245.42,7245.42,7245.42,7245.42,311000000
2008/7/8,09:40:00,7249.06,7249.06,7249.06,7249.06,274000000
2008/7/8,09:41:00,7252.70,7252.70,7252.70,7252.70,415000000
2008/7/8,09:42:00,7254.99,7254.99,7254.99,7254.99,225000000
2008/7/8,09:43:00,7253.10,7253.10,7253.10,7253.10,282000000
2008/7/8,09:44:00,7252.69,7252.69,7252.69,7252.69,266000000
2008/7/8,09:45:00,7251.38,7251.38,7251.38,7251.38,219000000
2008/7/8,09:46:00,7244.97,7244.97,7244.97,7244.97,438000000
2008/7/8,09:47:00,7240.84,7240.84,7240.84,7240.84,320000000
2008/7/8,09:48:00,7236.42,7236.42,7236.42,7236.42,450000000
2008/7/8,09:49:00,7234.79,7234.79,7234.79,7234.79,307000000
2008/7/8,09:50:00,7237.95,7237.95,7237.95,7237.95,275000000
2008/7/8,09:51:00,7239.74,7239.74,7239.74,7239.74,338000000
2008/7/8,09:52:00,7241.52,7241.52,7241.52,7241.52,187000000
2008/7/8,09:53:00,7244.43,7244.43,7244.43,7244.43,295000000
2008/7/8,09:54:00,7249.89,7249.89,7249.89,7249.89,226000000
2008/7/8,09:55:00,7251.63,7251.63,7251.63,7251.63,241000000
2008/7/8,09:56:00,7254.84,7254.84,7254.84,7254.84,314000000
2008/7/8,09:57:00,7251.05,7251.05,7251.05,7251.05,216000000
2008/7/8,09:58:00,7249.22,7249.22,7249.22,7249.22,274000000
2008/7/8,09:59:00,7247.77,7247.77,7247.77,7247.77,198000000
2008/7/8,10:00:00,7251.47,7251.47,7251.47,7251.47,209000000
2008/7/8,10:01:00,7246.26,7246.26,7246.26,7246.26,301000000
2008/7/8,10:02:00,7243.23,7243.23,7243.23,7243.23,209000000
2008/7/8,10:03:00,7245.80,7245.80,7245.80,7245.80,243000000
2008/7/8,10:04:00,7249.83,7249.83,7249.83,7249.83,196000000
2008/7/8,10:05:00,7249.99,7249.99,7249.99,7249.99,142000000
2008/7/8,10:06:00,7250.09,7250.09,7250.09,7250.09,244000000
2008/7/8,10:07:00,7246.45,7246.45,7246.45,7246.45,166000000
2008/7/8,10:08:00,7241.59,7241.59,7241.59,7241.59,237000000
2008/7/8,10:09:00,7241.77,7241.77,7241.77,7241.77,255000000
2008/7/8,10:10:00,7243.51,7243.51,7243.51,7243.51,186000000
2008/7/8,10:11:00,7236.05,7236.05,7236.05,7236.05,459000000
2008/7/8,10:12:00,7226.80,7226.80,7226.80,7226.80,452000000
2008/7/8,10:13:00,7216.52,7216.52,7216.52,7216.52,948000000
2008/7/8,10:14:00,7208.23,7208.23,7208.23,7208.23,614000000
2008/7/8,10:15:00,7201.93,7201.93,7201.93,7201.93,528000000
2008/7/8,10:16:00,7197.49,7197.49,7197.49,7197.49,754000000
2008/7/8,10:17:00,7196.35,7196.35,7196.35,7196.35,461000000
2008/7/8,10:18:00,7201.05,7201.05,7201.05,7201.05,496000000
2008/7/8,10:19:00,7209.19,7209.19,7209.19,7209.19,336000000
2008/7/8,10:20:00,7213.02,7213.02,7213.02,7213.02,267000000
2008/7/8,10:21:00,7209.88,7209.88,7209.88,7209.88,411000000
2008/7/8,10:22:00,7210.57,7210.57,7210.57,7210.57,211000000
2008/7/8,10:23:00,7211.37,7211.37,7211.37,7211.37,244000000
2008/7/8,10:24:00,7211.38,7211.38,7211.38,7211.38,152000000
2008/7/8,10:25:00,7207.79,7207.79,7207.79,7207.79,198000000
2008/7/8,10:26:00,7205.82,7205.82,7205.82,7205.82,322000000
2008/7/8,10:27:00,7202.56,7202.56,7202.56,7202.56,198000000
2008/7/8,10:28:00,7197.50,7197.50,7197.50,7197.50,337000000
2008/7/8,10:29:00,7204.25,7204.25,7204.25,7204.25,210000000
2008/7/8,10:30:00,7204.46,7204.46,7204.46,7204.46,224000000
2008/7/8,10:31:00,7204.93,7204.93,7204.93,7204.93,256000000
2008/7/8,10:32:00,7205.42,7205.42,7205.42,7205.42,171000000
2008/7/8,10:33:00,7209.80,7209.80,7209.80,7209.80,171000000
2008/7/8,10:34:00,7212.12,7212.12,7212.12,7212.12,123000000
2008/7/8,10:35:00,7211.23,7211.23,7211.23,7211.23,143000000
2008/7/8,10:36:00,7215.20,7215.20,7215.20,7215.20,172000000
2008/7/8,10:37:00,7214.51,7214.51,7214.51,7214.51,111000000
2008/7/8,10:38:00,7214.84,7214.84,7214.84,7214.84,174000000
2008/7/8,10:39:00,7213.37,7213.37,7213.37,7213.37,181000000
2008/7/8,10:40:00,7209.98,7209.98,7209.98,7209.98,209000000
2008/7/8,10:41:00,7205.55,7205.55,7205.55,7205.55,225000000
2008/7/8,10:42:00,7201.96,7201.96,7201.96,7201.96,324000000
2008/7/8,10:43:00,7198.32,7198.32,7198.32,7198.32,327000000
2008/7/8,10:44:00,7199.65,7199.65,7199.65,7199.65,304000000
2008/7/8,10:45:00,7196.26,7196.26,7196.26,7196.26,249000000
2008/7/8,10:46:00,7191.32,7191.32,7191.32,7191.32,261000000
2008/7/8,10:47:00,7189.32,7189.32,7189.32,7189.32,207000000
2008/7/8,10:48:00,7187.66,7187.66,7187.66,7187.66,308000000
2008/7/8,10:49:00,7188.03,7188.03,7188.03,7188.03,289000000
2008/7/8,10:50:00,7188.66,7188.66,7188.66,7188.66,228000000
2008/7/8,10:51:00,7190.09,7190.09,7190.09,7190.09,300000000
2008/7/8,10:52:00,7192.15,7192.15,7192.15,7192.15,178000000
2008/7/8,10:53:00,7193.38,7193.38,7193.38,7193.38,226000000
2008/7/8,10:54:00,7199.59,7199.59,7199.59,7199.59,167000000
2008/7/8,10:55:00,7201.02,7201.02,7201.02,7201.02,159000000
2008/7/8,10:56:00,7196.90,7196.90,7196.90,7196.90,259000000
2008/7/8,10:57:00,7195.36,7195.36,7195.36,7195.36,225000000
2008/7/8,10:58:00,7198.19,7198.19,7198.19,7198.19,256000000
2008/7/8,10:59:00,7198.50,7198.50,7198.50,7198.50,165000000
2008/7/8,11:00:00,7197.62,7197.62,7197.62,7197.62,125000000
2008/7/8,11:01:00,7199.85,7199.85,7199.85,7199.85,185000000
2008/7/8,11:02:00,7202.84,7202.84,7202.84,7202.84,113000000
2008/7/8,11:03:00,7204.33,7204.33,7204.33,7204.33,181000000
2008/7/8,11:04:00,7204.91,7204.91,7204.91,7204.91,134000000
2008/7/8,11:05:00,7205.64,7205.64,7205.64,7205.64,132000000
2008/7/8,11:06:00,7209.19,7209.19,7209.19,7209.19,170000000
2008/7/8,11:07:00,7210.27,7210.27,7210.27,7210.27,148000000
2008/7/8,11:08:00,7212.46,7212.46,7212.46,7212.46,191000000
2008/7/8,11:09:00,7210.87,7210.87,7210.87,7210.87,211000000
2008/7/8,11:10:00,7209.38,7209.38,7209.38,7209.38,267000000
2008/7/8,11:11:00,7209.43,7209.43,7209.43,7209.43,245000000
2008/7/8,11:12:00,7206.09,7206.09,7206.09,7206.09,208000000
2008/7/8,11:13:00,7207.65,7207.65,7207.65,7207.65,259000000
2008/7/8,11:14:00,7210.41,7210.41,7210.41,7210.41,212000000
2008/7/8,11:15:00,7207.38,7207.38,7207.38,7207.38,230000000
2008/7/8,11:16:00,7204.41,7204.41,7204.41,7204.41,226000000
2008/7/8,11:17:00,7201.46,7201.46,7201.46,7201.46,240000000
2008/7/8,11:18:00,7198.64,7198.64,7198.64,7198.64,279000000
2008/7/8,11:19:00,7199.72,7199.72,7199.72,7199.72,155000000
2008/7/8,11:20:00,7199.93,7199.93,7199.93,7199.93,140000000
2008/7/8,11:21:00,7196.27,7196.27,7196.27,7196.27,245000000
2008/7/8,11:22:00,7190.57,7190.57,7190.57,7190.57,336000000
2008/7/8,11:23:00,7184.84,7184.84,7184.84,7184.84,339000000
2008/7/8,11:24:00,7190.62,7190.62,7190.62,7190.62,229000000
2008/7/8,11:25:00,7187.43,7187.43,7187.43,7187.43,207000000
2008/7/8,11:26:00,7189.36,7189.36,7189.36,7189.36,229000000
2008/7/8,11:27:00,7189.78,7189.78,7189.78,7189.78,140000000
2008/7/8,11:28:00,7188.90,7188.90,7188.90,7188.90,204000000
2008/7/8,11:29:00,7184.08,7184.08,7184.08,7184.08,235000000
2008/7/8,11:30:00,7176.20,7176.20,7176.20,7176.20,331000000
2008/7/8,11:31:00,7179.28,7179.28,7179.28,7179.28,343000000
2008/7/8,11:32:00,7174.81,7174.81,7174.81,7174.81,262000000
2008/7/8,11:33:00,7175.22,7175.22,7175.22,7175.22,315000000
2008/7/8,11:34:00,7172.23,7172.23,7172.23,7172.23,364000000
2008/7/8,11:35:00,7169.73,7169.73,7169.73,7169.73,306000000
2008/7/8,11:36:00,7168.14,7168.14,7168.14,7168.14,333000000
2008/7/8,11:37:00,7164.83,7164.83,7164.83,7164.83,265000000
2008/7/8,11:38:00,7158.27,7158.27,7158.27,7158.27,576000000
2008/7/8,11:39:00,7156.17,7156.17,7156.17,7156.17,319000000
2008/7/8,11:40:00,7154.56,7154.56,7154.56,7154.56,329000000
2008/7/8,11:41:00,7151.78,7151.78,7151.78,7151.78,495000000
2008/7/8,11:42:00,7150.47,7150.47,7150.47,7150.47,293000000
2008/7/8,11:43:00,7150.38,7150.38,7150.38,7150.38,371000000
2008/7/8,11:44:00,7149.83,7149.83,7149.83,7149.83,237000000
2008/7/8,11:45:00,7153.26,7153.26,7153.26,7153.26,223000000
2008/7/8,11:46:00,7151.09,7151.09,7151.09,7151.09,321000000
2008/7/8,11:47:00,7153.21,7153.21,7153.21,7153.21,249000000
2008/7/8,11:48:00,7151.95,7151.95,7151.95,7151.95,285000000
2008/7/8,11:49:00,7153.34,7153.34,7153.34,7153.34,185000000
2008/7/8,11:50:00,7153.35,7153.35,7153.35,7153.35,222000000
2008/7/8,11:51:00,7151.93,7151.93,7151.93,7151.93,274000000
2008/7/8,11:52:00,7152.83,7152.83,7152.83,7152.83,172000000
2008/7/8,11:53:00,7153.14,7153.14,7153.14,7153.14,232000000
2008/7/8,11:54:00,7146.50,7146.50,7146.50,7146.50,263000000
2008/7/8,11:55:00,7137.92,7137.92,7137.92,7137.92,499000000
2008/7/8,11:56:00,7128.04,7128.04,7128.04,7128.04,783000000
2008/7/8,11:57:00,7117.66,7117.66,7117.66,7117.66,863000000
2008/7/8,11:58:00,7111.00,7111.00,7111.00,7111.00,914000000
2008/7/8,11:59:00,7106.96,7106.96,7106.96,7106.96,711000000
2008/7/8,12:00:00,7108.69,7108.69,7108.69,7108.69,491000000
2008/7/8,12:01:00,7110.06,7110.06,7110.06,7110.06,512000000
2008/7/8,12:02:00,7115.16,7115.16,7115.16,7115.16,294000000
2008/7/8,12:03:00,7116.61,7116.61,7116.61,7116.61,354000000
2008/7/8,12:04:00,7119.15,7119.15,7119.15,7119.15,260000000
2008/7/8,12:05:00,7124.23,7124.23,7124.23,7124.23,298000000
2008/7/8,12:06:00,7125.68,7125.68,7125.68,7125.68,222000000
2008/7/8,12:07:00,7125.09,7125.09,7125.09,7125.09,235000000
2008/7/8,12:08:00,7127.53,7127.53,7127.53,7127.53,243000000
2008/7/8,12:09:00,7125.09,7125.09,7125.09,7125.09,192000000
2008/7/8,12:10:00,7121.61,7121.61,7121.61,7121.61,257000000
2008/7/8,12:11:00,7121.52,7121.52,7121.52,7121.52,234000000
2008/7/8,12:12:00,7121.18,7121.18,7121.18,7121.18,167000000
2008/7/8,12:13:00,7119.01,7119.01,7119.01,7119.01,293000000
2008/7/8,12:14:00,7118.17,7118.17,7118.17,7118.17,191000000
2008/7/8,12:15:00,7117.59,7117.59,7117.59,7117.59,205000000
2008/7/8,12:16:00,7111.30,7111.30,7111.30,7111.30,469000000
2008/7/8,12:17:00,7106.34,7106.34,7106.34,7106.34,451000000
2008/7/8,12:18:00,7100.39,7100.39,7100.39,7100.39,485000000
2008/7/8,12:19:00,7090.92,7090.92,7090.92,7090.92,705000000
2008/7/8,12:20:00,7083.95,7083.95,7083.95,7083.95,523000000
2008/7/8,12:21:00,7083.19,7083.19,7083.19,7083.19,657000000
2008/7/8,12:22:00,7083.95,7083.95,7083.95,7083.95,648000000
2008/7/8,12:23:00,7080.66,7080.66,7080.66,7080.66,684000000
2008/7/8,12:24:00,7078.48,7078.48,7078.48,7078.48,423000000
2008/7/8,12:25:00,7078.24,7078.24,7078.24,7078.24,416000000
2008/7/8,12:26:00,7083.60,7083.60,7083.60,7083.60,475000000
2008/7/8,12:27:00,7085.61,7085.61,7085.61,7085.61,274000000
2008/7/8,12:28:00,7091.63,7091.63,7091.63,7091.63,293000000
2008/7/8,12:29:00,7095.10,7095.10,7095.10,7095.10,226000000
2008/7/8,12:30:00,7097.22,7097.22,7097.22,7097.22,238000000
2008/7/8,12:31:00,7097.66,7097.66,7097.66,7097.66,288000000
2008/7/8,12:32:00,7093.98,7093.98,7093.98,7093.98,295000000
2008/7/8,12:33:00,7089.63,7089.63,7089.63,7089.63,370000000
2008/7/8,12:34:00,7090.47,7090.47,7090.47,7090.47,273000000
2008/7/8,12:35:00,7090.94,7090.94,7090.94,7090.94,193000000
2008/7/8,12:36:00,7093.27,7093.27,7093.27,7093.27,238000000
2008/7/8,12:37:00,7093.68,7093.68,7093.68,7093.68,151000000
2008/7/8,12:38:00,7098.83,7098.83,7098.83,7098.83,271000000
2008/7/8,12:39:00,7098.14,7098.14,7098.14,7098.14,159000000
2008/7/8,12:40:00,7101.19,7101.19,7101.19,7101.19,207000000
2008/7/8,12:41:00,7102.03,7102.03,7102.03,7102.03,300000000
2008/7/8,12:42:00,7095.64,7095.64,7095.64,7095.64,289000000
2008/7/8,12:43:00,7096.28,7096.28,7096.28,7096.28,292000000
2008/7/8,12:44:00,7096.28,7096.28,7096.28,7096.28,209000000
2008/7/8,12:45:00,7097.64,7097.64,7097.64,7097.64,186000000
2008/7/8,12:46:00,7097.97,7097.97,7097.97,7097.97,281000000
2008/7/8,12:47:00,7090.81,7090.81,7090.81,7090.81,262000000
2008/7/8,12:48:00,7081.46,7081.46,7081.46,7081.46,565000000
2008/7/8,12:49:00,7074.52,7074.52,7074.52,7074.52,751000000
2008/7/8,12:50:00,7064.74,7064.74,7064.74,7064.74,799000000
2008/7/8,12:51:00,7049.04,7049.04,7049.04,7049.04,1172999936
2008/7/8,12:52:00,7039.13,7039.13,7039.13,7039.13,812000000
2008/7/8,12:53:00,7032.54,7032.54,7032.54,7032.54,1041000000
2008/7/8,12:54:00,7027.75,7027.75,7027.75,7027.75,898000000
2008/7/8,12:55:00,7025.91,7025.91,7025.91,7025.91,796000000
2008/7/8,12:56:00,7020.49,7020.49,7020.49,7020.49,766000000
2008/7/8,12:57:00,7020.57,7020.57,7020.57,7020.57,525000000
2008/7/8,12:58:00,7016.21,7016.21,7016.21,7016.21,767000000
2008/7/8,12:59:00,7019.37,7019.37,7019.37,7019.37,397000000
2008/7/8,13:00:00,7024.10,7024.10,7024.10,7024.10,360000000
2008/7/8,13:01:00,7030.20,7030.20,7030.20,7030.20,445000000
2008/7/8,13:02:00,7038.27,7038.27,7038.27,7038.27,301000000
2008/7/8,13:03:00,7039.17,7039.17,7039.17,7039.17,379000000
2008/7/8,13:04:00,7040.71,7040.71,7040.71,7040.71,358000000
2008/7/8,13:05:00,7041.06,7041.06,7041.06,7041.06,246000000
2008/7/8,13:06:00,7046.37,7046.37,7046.37,7046.37,315000000
2008/7/8,13:07:00,7047.30,7047.30,7047.30,7047.30,263000000
2008/7/8,13:08:00,7050.18,7050.18,7050.18,7050.18,395000000
2008/7/8,13:09:00,7052.07,7052.07,7052.07,7052.07,348000000
2008/7/8,13:10:00,7049.29,7049.29,7049.29,7049.29,347000000
2008/7/8,13:11:00,7044.25,7044.25,7044.25,7044.25,473000000
2008/7/8,13:12:00,7043.44,7043.44,7043.44,7043.44,354000000
2008/7/8,13:13:00,7038.69,7038.69,7038.69,7038.69,536000000
2008/7/8,13:14:00,7030.98,7030.98,7030.98,7030.98,567000000
2008/7/8,13:15:00,7027.77,7027.77,7027.77,7027.77,583000000
2008/7/8,13:16:00,7028.49,7028.49,7028.49,7028.49,704000000
2008/7/8,13:17:00,7025.86,7025.86,7025.86,7025.86,511000000
2008/7/8,13:18:00,7025.97,7025.97,7025.97,7025.97,550000000
2008/7/8,13:19:00,7026.22,7026.22,7026.22,7026.22,487000000
2008/7/8,13:20:00,7025.18,7025.18,7025.18,7025.18,466000000
2008/7/8,13:21:00,7028.67,7028.67,7028.67,7028.67,640000000
2008/7/8,13:22:00,7030.39,7030.39,7030.39,7030.39,516000000
2008/7/8,13:23:00,7041.93,7041.93,7041.93,7041.93,688000000
2008/7/8,13:24:00,7052.00,7052.00,7052.00,7052.00,643000000
2008/7/8,13:25:00,7054.85,7054.85,7054.85,7054.85,515000000
2008/7/8,13:26:00,7054.85,7054.85,7054.85,7054.85,0
2008/7/8,13:27:00,7054.85,7054.85,7054.85,7054.85,0
2008/7/8,13:28:00,7054.85,7054.85,7054.85,7054.85,0
2008/7/8,13:29:00,7054.85,7054.85,7054.85,7054.85,0
2008/7/8,13:30:00,7051.85,7051.85,7051.85,7051.85,149032960
2008/7/9,09:01:00,7153.68,7153.68,7153.68,7153.68,3512999936
2008/7/9,09:02:00,7166.52,7166.52,7166.52,7166.52,879000000
2008/7/9,09:03:00,7166.39,7166.39,7166.39,7166.39,997000000
2008/7/9,09:04:00,7165.91,7165.91,7165.91,7165.91,1046000000
2008/7/9,09:05:00,7166.69,7166.69,7166.69,7166.69,685000000
2008/7/9,09:06:00,7159.18,7159.18,7159.18,7159.18,908000000
2008/7/9,09:07:00,7151.72,7151.72,7151.72,7151.72,673000000
2008/7/9,09:08:00,7146.06,7146.06,7146.06,7146.06,778000000
2008/7/9,09:09:00,7151.18,7151.18,7151.18,7151.18,794000000
2008/7/9,09:10:00,7155.52,7155.52,7155.52,7155.52,656000000
2008/7/9,09:11:00,7161.58,7161.58,7161.58,7161.58,956000000
2008/7/9,09:12:00,7164.90,7164.90,7164.90,7164.90,723000000
2008/7/9,09:13:00,7165.78,7165.78,7165.78,7165.78,873000000
2008/7/9,09:14:00,7166.06,7166.06,7166.06,7166.06,749000000
2008/7/9,09:15:00,7164.55,7164.55,7164.55,7164.55,469000000
2008/7/9,09:16:00,7164.73,7164.73,7164.73,7164.73,705000000
2008/7/9,09:17:00,7162.92,7162.92,7162.92,7162.92,483000000
2008/7/9,09:18:00,7161.71,7161.71,7161.71,7161.71,488000000
2008/7/9,09:19:00,7159.17,7159.17,7159.17,7159.17,454000000
2008/7/9,09:20:00,7159.34,7159.34,7159.34,7159.34,400000000
2008/7/9,09:21:00,7161.97,7161.97,7161.97,7161.97,765000000
2008/7/9,09:22:00,7168.39,7168.39,7168.39,7168.39,606000000
2008/7/9,09:23:00,7176.71,7176.71,7176.71,7176.71,882000000
2008/7/9,09:24:00,7184.29,7184.29,7184.29,7184.29,728000000
2008/7/9,09:25:00,7192.47,7192.47,7192.47,7192.47,704000000
2008/7/9,09:26:00,7199.97,7199.97,7199.97,7199.97,1065000000
2008/7/9,09:27:00,7201.03,7201.03,7201.03,7201.03,564000000
2008/7/9,09:28:00,7198.83,7198.83,7198.83,7198.83,610000000
2008/7/9,09:29:00,7193.70,7193.70,7193.70,7193.70,616000000
2008/7/9,09:30:00,7195.44,7195.44,7195.44,7195.44,384000000
2008/7/9,09:31:00,7193.97,7193.97,7193.97,7193.97,611000000
2008/7/9,09:32:00,7194.43,7194.43,7194.43,7194.43,518000000
2008/7/9,09:33:00,7191.18,7191.18,7191.18,7191.18,517000000
2008/7/9,09:34:00,7193.77,7193.77,7193.77,7193.77,412000000
2008/7/9,09:35:00,7191.59,7191.59,7191.59,7191.59,330000000
2008/7/9,09:36:00,7187.79,7187.79,7187.79,7187.79,405000000
2008/7/9,09:37:00,7186.86,7186.86,7186.86,7186.86,308000000
2008/7/9,09:38:00,7184.79,7184.79,7184.79,7184.79,368000000
2008/7/9,09:39:00,7179.56,7179.56,7179.56,7179.56,346000000
2008/7/9,09:40:00,7178.66,7178.66,7178.66,7178.66,373000000
2008/7/9,09:41:00,7176.05,7176.05,7176.05,7176.05,426000000
2008/7/9,09:42:00,7175.58,7175.58,7175.58,7175.58,284000000
2008/7/9,09:43:00,7174.67,7174.67,7174.67,7174.67,336000000
2008/7/9,09:44:00,7176.61,7176.61,7176.61,7176.61,348000000
2008/7/9,09:45:00,7177.74,7177.74,7177.74,7177.74,352000000
2008/7/9,09:46:00,7183.22,7183.22,7183.22,7183.22,537000000
2008/7/9,09:47:00,7195.12,7195.12,7195.12,7195.12,777000000
2008/7/9,09:48:00,7207.89,7207.89,7207.89,7207.89,836000000
2008/7/9,09:49:00,7213.23,7213.23,7213.23,7213.23,542000000
2008/7/9,09:50:00,7213.29,7213.29,7213.29,7213.29,417000000
2008/7/9,09:51:00,7209.18,7209.18,7209.18,7209.18,448000000
2008/7/9,09:52:00,7207.18,7207.18,7207.18,7207.18,334000000
2008/7/9,09:53:00,7205.36,7205.36,7205.36,7205.36,437000000
2008/7/9,09:54:00,7205.61,7205.61,7205.61,7205.61,337000000
2008/7/9,09:55:00,7205.31,7205.31,7205.31,7205.31,300000000
2008/7/9,09:56:00,7205.94,7205.94,7205.94,7205.94,413000000
2008/7/9,09:57:00,7208.32,7208.32,7208.32,7208.32,255000000
2008/7/9,09:58:00,7208.23,7208.23,7208.23,7208.23,339000000
2008/7/9,09:59:00,7208.74,7208.74,7208.74,7208.74,346000000
2008/7/9,10:00:00,7206.36,7206.36,7206.36,7206.36,247000000
2008/7/9,10:01:00,7202.66,7202.66,7202.66,7202.66,335000000
2008/7/9,10:02:00,7197.10,7197.10,7197.10,7197.10,209000000
2008/7/9,10:03:00,7192.63,7192.63,7192.63,7192.63,322000000
2008/7/9,10:04:00,7190.21,7190.21,7190.21,7190.21,325000000
2008/7/9,10:05:00,7191.31,7191.31,7191.31,7191.31,270000000
2008/7/9,10:06:00,7193.27,7193.27,7193.27,7193.27,409000000
2008/7/9,10:07:00,7192.47,7192.47,7192.47,7192.47,212000000
2008/7/9,10:08:00,7189.65,7189.65,7189.65,7189.65,411000000
2008/7/9,10:09:00,7187.69,7187.69,7187.69,7187.69,260000000
2008/7/9,10:10:00,7184.48,7184.48,7184.48,7184.48,266000000
2008/7/9,10:11:00,7180.61,7180.61,7180.61,7180.61,444000000
2008/7/9,10:12:00,7174.40,7174.40,7174.40,7174.40,327000000
2008/7/9,10:13:00,7174.29,7174.29,7174.29,7174.29,608000000
2008/7/9,10:14:00,7172.76,7172.76,7172.76,7172.76,469000000
2008/7/9,10:15:00,7172.46,7172.46,7172.46,7172.46,350000000
2008/7/9,10:16:00,7168.92,7168.92,7168.92,7168.92,385000000
2008/7/9,10:17:00,7171.86,7171.86,7171.86,7171.86,317000000
2008/7/9,10:18:00,7175.92,7175.92,7175.92,7175.92,475000000
2008/7/9,10:19:00,7181.25,7181.25,7181.25,7181.25,350000000
2008/7/9,10:20:00,7183.71,7183.71,7183.71,7183.71,346000000
2008/7/9,10:21:00,7193.03,7193.03,7193.03,7193.03,617000000
2008/7/9,10:22:00,7194.87,7194.87,7194.87,7194.87,386000000
2008/7/9,10:23:00,7194.41,7194.41,7194.41,7194.41,341000000
2008/7/9,10:24:00,7192.66,7192.66,7192.66,7192.66,222000000
2008/7/9,10:25:00,7189.07,7189.07,7189.07,7189.07,225000000
2008/7/9,10:26:00,7188.08,7188.08,7188.08,7188.08,336000000
2008/7/9,10:27:00,7188.74,7188.74,7188.74,7188.74,191000000
2008/7/9,10:28:00,7184.78,7184.78,7184.78,7184.78,234000000
2008/7/9,10:29:00,7185.64,7185.64,7185.64,7185.64,193000000
2008/7/9,10:30:00,7188.87,7188.87,7188.87,7188.87,227000000
2008/7/9,10:31:00,7194.23,7194.23,7194.23,7194.23,348000000
2008/7/9,10:32:00,7201.42,7201.42,7201.42,7201.42,373000000
2008/7/9,10:33:00,7207.65,7207.65,7207.65,7207.65,630000000
2008/7/9,10:34:00,7211.50,7211.50,7211.50,7211.50,501000000
2008/7/9,10:35:00,7223.31,7223.31,7223.31,7223.31,597000000
2008/7/9,10:36:00,7225.14,7225.14,7225.14,7225.14,538000000
2008/7/9,10:37:00,7225.07,7225.07,7225.07,7225.07,304000000
2008/7/9,10:38:00,7221.80,7221.80,7221.80,7221.80,351000000
2008/7/9,10:39:00,7215.84,7215.84,7215.84,7215.84,354000000
2008/7/9,10:40:00,7213.82,7213.82,7213.82,7213.82,295000000
2008/7/9,10:41:00,7208.84,7208.84,7208.84,7208.84,275000000
2008/7/9,10:42:00,7204.53,7204.53,7204.53,7204.53,287000000
2008/7/9,10:43:00,7204.73,7204.73,7204.73,7204.73,494000000
2008/7/9,10:44:00,7211.29,7211.29,7211.29,7211.29,456000000
2008/7/9,10:45:00,7210.94,7210.94,7210.94,7210.94,221000000
2008/7/9,10:46:00,7213.97,7213.97,7213.97,7213.97,369000000
2008/7/9,10:47:00,7219.35,7219.35,7219.35,7219.35,391000000
2008/7/9,10:48:00,7222.11,7222.11,7222.11,7222.11,492000000
2008/7/9,10:49:00,7225.60,7225.60,7225.60,7225.60,271000000
2008/7/9,10:50:00,7220.87,7220.87,7220.87,7220.87,228000000
2008/7/9,10:51:00,7217.96,7217.96,7217.96,7217.96,307000000
2008/7/9,10:52:00,7215.76,7215.76,7215.76,7215.76,240000000
2008/7/9,10:53:00,7215.68,7215.68,7215.68,7215.68,270000000
2008/7/9,10:54:00,7215.65,7215.65,7215.65,7215.65,223000000
2008/7/9,10:55:00,7215.26,7215.26,7215.26,7215.26,215000000
2008/7/9,10:56:00,7214.10,7214.10,7214.10,7214.10,279000000
2008/7/9,10:57:00,7214.91,7214.91,7214.91,7214.91,215000000
2008/7/9,10:58:00,7214.78,7214.78,7214.78,7214.78,354000000
2008/7/9,10:59:00,7221.92,7221.92,7221.92,7221.92,375000000
2008/7/9,11:00:00,7222.51,7222.51,7222.51,7222.51,398000000
2008/7/9,11:01:00,7220.17,7220.17,7220.17,7220.17,468000000
2008/7/9,11:02:00,7220.17,7220.17,7220.17,7220.17,286000000
2008/7/9,11:03:00,7217.61,7217.61,7217.61,7217.61,358000000
2008/7/9,11:04:00,7213.96,7213.96,7213.96,7213.96,309000000
2008/7/9,11:05:00,7214.44,7214.44,7214.44,7214.44,286000000
2008/7/9,11:06:00,7213.18,7213.18,7213.18,7213.18,292000000
2008/7/9,11:07:00,7211.83,7211.83,7211.83,7211.83,186000000
2008/7/9,11:08:00,7214.41,7214.41,7214.41,7214.41,349000000
2008/7/9,11:09:00,7213.77,7213.77,7213.77,7213.77,240000000
2008/7/9,11:10:00,7212.80,7212.80,7212.80,7212.80,198000000
2008/7/9,11:11:00,7212.58,7212.58,7212.58,7212.58,312000000
2008/7/9,11:12:00,7215.90,7215.90,7215.90,7215.90,214000000
2008/7/9,11:13:00,7222.75,7222.75,7222.75,7222.75,425000000
2008/7/9,11:14:00,7223.30,7223.30,7223.30,7223.30,307000000
2008/7/9,11:15:00,7221.56,7221.56,7221.56,7221.56,269000000
2008/7/9,11:16:00,7223.36,7223.36,7223.36,7223.36,377000000
2008/7/9,11:17:00,7220.41,7220.41,7220.41,7220.41,312000000
2008/7/9,11:18:00,7216.24,7216.24,7216.24,7216.24,412000000
2008/7/9,11:19:00,7209.91,7209.91,7209.91,7209.91,345000000
2008/7/9,11:20:00,7203.85,7203.85,7203.85,7203.85,433000000
2008/7/9,11:21:00,7195.83,7195.83,7195.83,7195.83,672000000
2008/7/9,11:22:00,7188.81,7188.81,7188.81,7188.81,438000000
2008/7/9,11:23:00,7181.96,7181.96,7181.96,7181.96,759000000
2008/7/9,11:24:00,7178.52,7178.52,7178.52,7178.52,730000000
2008/7/9,11:25:00,7181.59,7181.59,7181.59,7181.59,529000000
2008/7/9,11:26:00,7178.30,7178.30,7178.30,7178.30,570000000
2008/7/9,11:27:00,7183.09,7183.09,7183.09,7183.09,332000000
2008/7/9,11:28:00,7181.80,7181.80,7181.80,7181.80,352000000
2008/7/9,11:29:00,7179.67,7179.67,7179.67,7179.67,294000000
2008/7/9,11:30:00,7179.17,7179.17,7179.17,7179.17,276000000
2008/7/9,11:31:00,7178.76,7178.76,7178.76,7178.76,294000000
2008/7/9,11:32:00,7180.46,7180.46,7180.46,7180.46,175000000
2008/7/9,11:33:00,7180.21,7180.21,7180.21,7180.21,290000000
2008/7/9,11:34:00,7179.07,7179.07,7179.07,7179.07,243000000
2008/7/9,11:35:00,7173.65,7173.65,7173.65,7173.65,252000000
2008/7/9,11:36:00,7173.61,7173.61,7173.61,7173.61,280000000
2008/7/9,11:37:00,7173.64,7173.64,7173.64,7173.64,183000000
2008/7/9,11:38:00,7174.49,7174.49,7174.49,7174.49,297000000
2008/7/9,11:39:00,7174.73,7174.73,7174.73,7174.73,175000000
2008/7/9,11:40:00,7174.58,7174.58,7174.58,7174.58,207000000
2008/7/9,11:41:00,7173.40,7173.40,7173.40,7173.40,233000000
2008/7/9,11:42:00,7173.11,7173.11,7173.11,7173.11,178000000
2008/7/9,11:43:00,7171.22,7171.22,7171.22,7171.22,234000000
2008/7/9,11:44:00,7171.44,7171.44,7171.44,7171.44,224000000
2008/7/9,11:45:00,7168.04,7168.04,7168.04,7168.04,298000000
2008/7/9,11:46:00,7164.28,7164.28,7164.28,7164.28,429000000
2008/7/9,11:47:00,7155.60,7155.60,7155.60,7155.60,402000000
2008/7/9,11:48:00,7148.15,7148.15,7148.15,7148.15,692000000
2008/7/9,11:49:00,7140.18,7140.18,7140.18,7140.18,579000000
2008/7/9,11:50:00,7136.09,7136.09,7136.09,7136.09,627000000
2008/7/9,11:51:00,7128.19,7128.19,7128.19,7128.19,787000000
2008/7/9,11:52:00,7128.44,7128.44,7128.44,7128.44,524000000
2008/7/9,11:53:00,7129.13,7129.13,7129.13,7129.13,630000000
2008/7/9,11:54:00,7130.84,7130.84,7130.84,7130.84,462000000
2008/7/9,11:55:00,7132.77,7132.77,7132.77,7132.77,345000000
2008/7/9,11:56:00,7131.61,7131.61,7131.61,7131.61,353000000
2008/7/9,11:57:00,7128.35,7128.35,7128.35,7128.35,334000000
2008/7/9,11:58:00,7121.11,7121.11,7121.11,7121.11,611000000
2008/7/9,11:59:00,7116.48,7116.48,7116.48,7116.48,431000000
2008/7/9,12:00:00,7108.12,7108.12,7108.12,7108.12,804000000
2008/7/9,12:01:00,7102.64,7102.64,7102.64,7102.64,927000000
2008/7/9,12:02:00,7101.64,7101.64,7101.64,7101.64,503000000
2008/7/9,12:03:00,7098.01,7098.01,7098.01,7098.01,530000000
2008/7/9,12:04:00,7104.55,7104.55,7104.55,7104.55,472000000
2008/7/9,12:05:00,7105.25,7105.25,7105.25,7105.25,362000000
2008/7/9,12:06:00,7108.68,7108.68,7108.68,7108.68,374000000
2008/7/9,12:07:00,7106.93,7106.93,7106.93,7106.93,233000000
2008/7/9,12:08:00,7107.26,7107.26,7107.26,7107.26,438000000
2008/7/9,12:09:00,7107.23,7107.23,7107.23,7107.23,281000000
2008/7/9,12:10:00,7109.44,7109.44,7109.44,7109.44,296000000
2008/7/9,12:11:00,7106.75,7106.75,7106.75,7106.75,446000000
2008/7/9,12:12:00,7110.65,7110.65,7110.65,7110.65,284000000
2008/7/9,12:13:00,7114.04,7114.04,7114.04,7114.04,362000000
2008/7/9,12:14:00,7117.81,7117.81,7117.81,7117.81,198000000
2008/7/9,12:15:00,7119.50,7119.50,7119.50,7119.50,209000000
2008/7/9,12:16:00,7119.85,7119.85,7119.85,7119.85,292000000
2008/7/9,12:17:00,7116.98,7116.98,7116.98,7116.98,298000000
2008/7/9,12:18:00,7109.24,7109.24,7109.24,7109.24,494000000
2008/7/9,12:19:00,7102.21,7102.21,7102.21,7102.21,377000000
2008/7/9,12:20:00,7093.54,7093.54,7093.54,7093.54,520000000
2008/7/9,12:21:00,7087.30,7087.30,7087.30,7087.30,515000000
2008/7/9,12:22:00,7073.03,7073.03,7073.03,7073.03,580000000
2008/7/9,12:23:00,7064.58,7064.58,7064.58,7064.58,806000000
2008/7/9,12:24:00,7049.34,7049.34,7049.34,7049.34,820000000
2008/7/9,12:25:00,7044.71,7044.71,7044.71,7044.71,752000000
2008/7/9,12:26:00,7042.46,7042.46,7042.46,7042.46,766000000
2008/7/9,12:27:00,7043.34,7043.34,7043.34,7043.34,531000000
2008/7/9,12:28:00,7050.57,7050.57,7050.57,7050.57,587000000
2008/7/9,12:29:00,7055.81,7055.81,7055.81,7055.81,342000000
2008/7/9,12:30:00,7062.42,7062.42,7062.42,7062.42,275000000
2008/7/9,12:31:00,7069.25,7069.25,7069.25,7069.25,440000000
2008/7/9,12:32:00,7076.40,7076.40,7076.40,7076.40,287000000
2008/7/9,12:33:00,7083.12,7083.12,7083.12,7083.12,525000000
2008/7/9,12:34:00,7096.52,7096.52,7096.52,7096.52,436000000
2008/7/9,12:35:00,7104.27,7104.27,7104.27,7104.27,340000000
2008/7/9,12:36:00,7107.55,7107.55,7107.55,7107.55,410000000
2008/7/9,12:37:00,7112.31,7112.31,7112.31,7112.31,311000000
2008/7/9,12:38:00,7115.81,7115.81,7115.81,7115.81,451000000
2008/7/9,12:39:00,7117.94,7117.94,7117.94,7117.94,334000000
2008/7/9,12:40:00,7118.69,7118.69,7118.69,7118.69,302000000
2008/7/9,12:41:00,7119.86,7119.86,7119.86,7119.86,324000000
2008/7/9,12:42:00,7117.14,7117.14,7117.14,7117.14,274000000
2008/7/9,12:43:00,7110.25,7110.25,7110.25,7110.25,328000000
2008/7/9,12:44:00,7106.86,7106.86,7106.86,7106.86,281000000
2008/7/9,12:45:00,7104.91,7104.91,7104.91,7104.91,228000000
2008/7/9,12:46:00,7107.11,7107.11,7107.11,7107.11,262000000
2008/7/9,12:47:00,7108.91,7108.91,7108.91,7108.91,247000000
2008/7/9,12:48:00,7107.46,7107.46,7107.46,7107.46,258000000
2008/7/9,12:49:00,7100.59,7100.59,7100.59,7100.59,216000000
2008/7/9,12:50:00,7098.32,7098.32,7098.32,7098.32,198000000
2008/7/9,12:51:00,7093.86,7093.86,7093.86,7093.86,270000000
2008/7/9,12:52:00,7093.01,7093.01,7093.01,7093.01,200000000
2008/7/9,12:53:00,7092.02,7092.02,7092.02,7092.02,299000000
2008/7/9,12:54:00,7091.29,7091.29,7091.29,7091.29,245000000
2008/7/9,12:55:00,7090.47,7090.47,7090.47,7090.47,232000000
2008/7/9,12:56:00,7090.67,7090.67,7090.67,7090.67,256000000
2008/7/9,12:57:00,7089.76,7089.76,7089.76,7089.76,143000000
2008/7/9,12:58:00,7097.86,7097.86,7097.86,7097.86,328000000
2008/7/9,12:59:00,7106.69,7106.69,7106.69,7106.69,330000000
2008/7/9,13:00:00,7107.27,7107.27,7107.27,7107.27,271000000
2008/7/9,13:01:00,7107.52,7107.52,7107.52,7107.52,333000000
2008/7/9,13:02:00,7105.52,7105.52,7105.52,7105.52,274000000
2008/7/9,13:03:00,7103.51,7103.51,7103.51,7103.51,272000000
2008/7/9,13:04:00,7102.97,7102.97,7102.97,7102.97,217000000
2008/7/9,13:05:00,7104.03,7104.03,7104.03,7104.03,202000000
2008/7/9,13:06:00,7102.03,7102.03,7102.03,7102.03,243000000
2008/7/9,13:07:00,7101.98,7101.98,7101.98,7101.98,216000000
2008/7/9,13:08:00,7100.12,7100.12,7100.12,7100.12,278000000
2008/7/9,13:09:00,7095.60,7095.60,7095.60,7095.60,248000000
2008/7/9,13:10:00,7091.99,7091.99,7091.99,7091.99,320000000
2008/7/9,13:11:00,7085.98,7085.98,7085.98,7085.98,395000000
2008/7/9,13:12:00,7072.16,7072.16,7072.16,7072.16,739000000
2008/7/9,13:13:00,7059.44,7059.44,7059.44,7059.44,793000000
2008/7/9,13:14:00,7056.20,7056.20,7056.20,7056.20,532000000
2008/7/9,13:15:00,7061.99,7061.99,7061.99,7061.99,452000000
2008/7/9,13:16:00,7063.35,7063.35,7063.35,7063.35,608000000
2008/7/9,13:17:00,7066.47,7066.47,7066.47,7066.47,367000000
2008/7/9,13:18:00,7066.84,7066.84,7066.84,7066.84,467000000
2008/7/9,13:19:00,7068.87,7068.87,7068.87,7068.87,380000000
2008/7/9,13:20:00,7068.65,7068.65,7068.65,7068.65,341000000
2008/7/9,13:21:00,7070.12,7070.12,7070.12,7070.12,404000000
2008/7/9,13:22:00,7069.85,7069.85,7069.85,7069.85,309000000
2008/7/9,13:23:00,7069.77,7069.77,7069.77,7069.77,523000000
2008/7/9,13:24:00,7066.44,7066.44,7066.44,7066.44,501000000
2008/7/9,13:25:00,7065.57,7065.57,7065.57,7065.57,478000000
2008/7/9,13:26:00,7065.57,7065.57,7065.57,7065.57,0
2008/7/9,13:27:00,7065.57,7065.57,7065.57,7065.57,0
2008/7/9,13:28:00,7065.57,7065.57,7065.57,7065.57,0
2008/7/9,13:29:00,7065.57,7065.57,7065.57,7065.57,0
2008/7/9,13:30:00,7048.25,7048.25,7048.25,7048.25,85032960
2008/7/10,09:01:00,7028.63,7028.63,7028.63,7028.63,3089999872
2008/7/10,09:02:00,7060.51,7060.51,7060.51,7060.51,870000000
2008/7/10,09:03:00,7083.62,7083.62,7083.62,7083.62,1112999936
2008/7/10,09:04:00,7078.41,7078.41,7078.41,7078.41,1059000000
2008/7/10,09:05:00,7067.38,7067.38,7067.38,7067.38,733000000
2008/7/10,09:06:00,7060.23,7060.23,7060.23,7060.23,816000000
2008/7/10,09:07:00,7055.10,7055.10,7055.10,7055.10,577000000
2008/7/10,09:08:00,7045.93,7045.93,7045.93,7045.93,719000000
2008/7/10,09:09:00,7042.27,7042.27,7042.27,7042.27,688000000
2008/7/10,09:10:00,7038.09,7038.09,7038.09,7038.09,546000000
2008/7/10,09:11:00,7037.51,7037.51,7037.51,7037.51,731000000
2008/7/10,09:12:00,7036.26,7036.26,7036.26,7036.26,510000000
2008/7/10,09:13:00,7033.83,7033.83,7033.83,7033.83,575000000
2008/7/10,09:14:00,7028.04,7028.04,7028.04,7028.04,526000000
2008/7/10,09:15:00,7025.75,7025.75,7025.75,7025.75,408000000
2008/7/10,09:16:00,7027.82,7027.82,7027.82,7027.82,729000000
2008/7/10,09:17:00,7031.88,7031.88,7031.88,7031.88,532000000
2008/7/10,09:18:00,7035.31,7035.31,7035.31,7035.31,520000000
2008/7/10,09:19:00,7044.63,7044.63,7044.63,7044.63,558000000
2008/7/10,09:20:00,7051.66,7051.66,7051.66,7051.66,447000000
2008/7/10,09:21:00,7067.63,7067.63,7067.63,7067.63,905000000
2008/7/10,09:22:00,7075.22,7075.22,7075.22,7075.22,636000000
2008/7/10,09:23:00,7077.65,7077.65,7077.65,7077.65,777000000
2008/7/10,09:24:00,7075.54,7075.54,7075.54,7075.54,546000000
2008/7/10,09:25:00,7076.67,7076.67,7076.67,7076.67,337000000
2008/7/10,09:26:00,7071.58,7071.58,7071.58,7071.58,374000000
2008/7/10,09:27:00,7065.23,7065.23,7065.23,7065.23,314000000
2008/7/10,09:28:00,7061.27,7061.27,7061.27,7061.27,365000000
2008/7/10,09:29:00,7057.32,7057.32,7057.32,7057.32,366000000
2008/7/10,09:30:00,7054.91,7054.91,7054.91,7054.91,297000000
2008/7/10,09:31:00,7052.80,7052.80,7052.80,7052.80,392000000
2008/7/10,09:32:00,7050.11,7050.11,7050.11,7050.11,211000000
2008/7/10,09:33:00,7048.57,7048.57,7048.57,7048.57,273000000
2008/7/10,09:34:00,7054.82,7054.82,7054.82,7054.82,280000000
2008/7/10,09:35:00,7059.11,7059.11,7059.11,7059.11,303000000
2008/7/10,09:36:00,7062.77,7062.77,7062.77,7062.77,431000000
2008/7/10,09:37:00,7068.13,7068.13,7068.13,7068.13,310000000
2008/7/10,09:38:00,7069.62,7069.62,7069.62,7069.62,316000000
2008/7/10,09:39:00,7068.74,7068.74,7068.74,7068.74,371000000
2008/7/10,09:40:00,7064.52,7064.52,7064.52,7064.52,302000000
2008/7/10,09:41:00,7058.10,7058.10,7058.10,7058.10,362000000
2008/7/10,09:42:00,7054.89,7054.89,7054.89,7054.89,278000000
2008/7/10,09:43:00,7047.45,7047.45,7047.45,7047.45,437000000
2008/7/10,09:44:00,7042.82,7042.82,7042.82,7042.82,348000000
2008/7/10,09:45:00,7036.05,7036.05,7036.05,7036.05,258000000
2008/7/10,09:46:00,7029.74,7029.74,7029.74,7029.74,637000000
2008/7/10,09:47:00,7014.98,7014.98,7014.98,7014.98,671000000
2008/7/10,09:48:00,7003.46,7003.46,7003.46,7003.46,768000000
2008/7/10,09:49:00,6993.91,6993.91,6993.91,6993.91,563000000
2008/7/10,09:50:00,6991.13,6991.13,6991.13,6991.13,553000000
2008/7/10,09:51:00,6995.88,6995.88,6995.88,6995.88,700000000
2008/7/10,09:52:00,6994.80,6994.80,6994.80,6994.80,403000000
2008/7/10,09:53:00,6999.33,6999.33,6999.33,6999.33,437000000
2008/7/10,09:54:00,7003.24,7003.24,7003.24,7003.24,266000000
2008/7/10,09:55:00,7007.36,7007.36,7007.36,7007.36,217000000
2008/7/10,09:56:00,7006.79,7006.79,7006.79,7006.79,303000000
2008/7/10,09:57:00,7002.75,7002.75,7002.75,7002.75,316000000
2008/7/10,09:58:00,6998.59,6998.59,6998.59,6998.59,305000000
2008/7/10,09:59:00,7003.82,7003.82,7003.82,7003.82,254000000
2008/7/10,10:00:00,7004.59,7004.59,7004.59,7004.59,216000000
2008/7/10,10:01:00,7006.26,7006.26,7006.26,7006.26,291000000
2008/7/10,10:02:00,7008.26,7008.26,7008.26,7008.26,210000000
2008/7/10,10:03:00,7008.50,7008.50,7008.50,7008.50,268000000
2008/7/10,10:04:00,7010.13,7010.13,7010.13,7010.13,199000000
2008/7/10,10:05:00,7010.69,7010.69,7010.69,7010.69,192000000
2008/7/10,10:06:00,7010.68,7010.68,7010.68,7010.68,276000000
2008/7/10,10:07:00,7012.52,7012.52,7012.52,7012.52,184000000
2008/7/10,10:08:00,7015.25,7015.25,7015.25,7015.25,211000000
2008/7/10,10:09:00,7013.96,7013.96,7013.96,7013.96,169000000
2008/7/10,10:10:00,7013.59,7013.59,7013.59,7013.59,212000000
2008/7/10,10:11:00,7010.02,7010.02,7010.02,7010.02,265000000
2008/7/10,10:12:00,7008.97,7008.97,7008.97,7008.97,226000000
2008/7/10,10:13:00,7004.97,7004.97,7004.97,7004.97,374000000
2008/7/10,10:14:00,6999.95,6999.95,6999.95,6999.95,277000000
2008/7/10,10:15:00,6995.99,6995.99,6995.99,6995.99,300000000
2008/7/10,10:16:00,6989.12,6989.12,6989.12,6989.12,487000000
2008/7/10,10:17:00,6982.60,6982.60,6982.60,6982.60,520000000
2008/7/10,10:18:00,6976.64,6976.64,6976.64,6976.64,599000000
2008/7/10,10:19:00,6976.60,6976.60,6976.60,6976.60,401000000
2008/7/10,10:20:00,6976.68,6976.68,6976.68,6976.68,355000000
2008/7/10,10:21:00,6978.54,6978.54,6978.54,6978.54,439000000
2008/7/10,10:22:00,6988.28,6988.28,6988.28,6988.28,340000000
2008/7/10,10:23:00,6993.82,6993.82,6993.82,6993.82,418000000
2008/7/10,10:24:00,6996.85,6996.85,6996.85,6996.85,254000000
2008/7/10,10:25:00,7007.74,7007.74,7007.74,7007.74,313000000
2008/7/10,10:26:00,7008.44,7008.44,7008.44,7008.44,251000000
2008/7/10,10:27:00,7006.57,7006.57,7006.57,7006.57,176000000
2008/7/10,10:28:00,7007.42,7007.42,7007.42,7007.42,216000000
2008/7/10,10:29:00,7005.07,7005.07,7005.07,7005.07,178000000
2008/7/10,10:30:00,7004.49,7004.49,7004.49,7004.49,178000000
2008/7/10,10:31:00,7002.28,7002.28,7002.28,7002.28,213000000
2008/7/10,10:32:00,7004.37,7004.37,7004.37,7004.37,113000000
2008/7/10,10:33:00,7002.28,7002.28,7002.28,7002.28,192000000
2008/7/10,10:34:00,7002.84,7002.84,7002.84,7002.84,161000000
2008/7/10,10:35:00,7002.37,7002.37,7002.37,7002.37,214000000
2008/7/10,10:36:00,7000.65,7000.65,7000.65,7000.65,180000000
2008/7/10,10:37:00,7001.94,7001.94,7001.94,7001.94,126000000
2008/7/10,10:38:00,7001.39,7001.39,7001.39,7001.39,190000000
2008/7/10,10:39:00,7000.83,7000.83,7000.83,7000.83,155000000
2008/7/10,10:40:00,7000.01,7000.01,7000.01,7000.01,155000000
2008/7/10,10:41:00,6999.06,6999.06,6999.06,6999.06,185000000
2008/7/10,10:42:00,6998.64,6998.64,6998.64,6998.64,150000000
2008/7/10,10:43:00,6995.86,6995.86,6995.86,6995.86,239000000
2008/7/10,10:44:00,6994.03,6994.03,6994.03,6994.03,166000000
2008/7/10,10:45:00,6993.55,6993.55,6993.55,6993.55,183000000
2008/7/10,10:46:00,6992.60,6992.60,6992.60,6992.60,291000000
2008/7/10,10:47:00,6999.35,6999.35,6999.35,6999.35,315000000
2008/7/10,10:48:00,7006.89,7006.89,7006.89,7006.89,621000000
2008/7/10,10:49:00,7026.44,7026.44,7026.44,7026.44,606000000
2008/7/10,10:50:00,7029.03,7029.03,7029.03,7029.03,481000000
2008/7/10,10:51:00,7039.37,7039.37,7039.37,7039.37,623000000
2008/7/10,10:52:00,7048.32,7048.32,7048.32,7048.32,481000000
2008/7/10,10:53:00,7046.02,7046.02,7046.02,7046.02,467000000
2008/7/10,10:54:00,7048.11,7048.11,7048.11,7048.11,363000000
2008/7/10,10:55:00,7044.78,7044.78,7044.78,7044.78,281000000
2008/7/10,10:56:00,7040.45,7040.45,7040.45,7040.45,261000000
2008/7/10,10:57:00,7035.73,7035.73,7035.73,7035.73,168000000
2008/7/10,10:58:00,7035.17,7035.17,7035.17,7035.17,258000000
2008/7/10,10:59:00,7033.88,7033.88,7033.88,7033.88,167000000
2008/7/10,11:00:00,7031.82,7031.82,7031.82,7031.82,152000000
2008/7/10,11:01:00,7031.79,7031.79,7031.79,7031.79,169000000
2008/7/10,11:02:00,7032.16,7032.16,7032.16,7032.16,137000000
2008/7/10,11:03:00,7038.12,7038.12,7038.12,7038.12,244000000
2008/7/10,11:04:00,7039.34,7039.34,7039.34,7039.34,212000000
2008/7/10,11:05:00,7042.36,7042.36,7042.36,7042.36,269000000
2008/7/10,11:06:00,7045.59,7045.59,7045.59,7045.59,272000000
2008/7/10,11:07:00,7044.91,7044.91,7044.91,7044.91,224000000
2008/7/10,11:08:00,7045.09,7045.09,7045.09,7045.09,302000000
2008/7/10,11:09:00,7043.80,7043.80,7043.80,7043.80,206000000
2008/7/10,11:10:00,7042.85,7042.85,7042.85,7042.85,159000000
2008/7/10,11:11:00,7042.80,7042.80,7042.80,7042.80,205000000
2008/7/10,11:12:00,7040.39,7040.39,7040.39,7040.39,138000000
2008/7/10,11:13:00,7040.32,7040.32,7040.32,7040.32,228000000
2008/7/10,11:14:00,7040.62,7040.62,7040.62,7040.62,157000000
2008/7/10,11:15:00,7040.55,7040.55,7040.55,7040.55,157000000
2008/7/10,11:16:00,7040.82,7040.82,7040.82,7040.82,146000000
2008/7/10,11:17:00,7052.56,7052.56,7052.56,7052.56,305000000
2008/7/10,11:18:00,7063.57,7063.57,7063.57,7063.57,531000000
2008/7/10,11:19:00,7065.75,7065.75,7065.75,7065.75,399000000
2008/7/10,11:20:00,7067.25,7067.25,7067.25,7067.25,370000000
2008/7/10,11:21:00,7072.11,7072.11,7072.11,7072.11,525000000
2008/7/10,11:22:00,7072.09,7072.09,7072.09,7072.09,344000000
2008/7/10,11:23:00,7069.90,7069.90,7069.90,7069.90,469000000
2008/7/10,11:24:00,7067.28,7067.28,7067.28,7067.28,299000000
2008/7/10,11:25:00,7066.94,7066.94,7066.94,7066.94,234000000
2008/7/10,11:26:00,7065.22,7065.22,7065.22,7065.22,240000000
2008/7/10,11:27:00,7063.91,7063.91,7063.91,7063.91,153000000
2008/7/10,11:28:00,7063.73,7063.73,7063.73,7063.73,203000000
2008/7/10,11:29:00,7061.24,7061.24,7061.24,7061.24,181000000
2008/7/10,11:30:00,7058.66,7058.66,7058.66,7058.66,144000000
2008/7/10,11:31:00,7059.86,7059.86,7059.86,7059.86,192000000
2008/7/10,11:32:00,7059.50,7059.50,7059.50,7059.50,167000000
2008/7/10,11:33:00,7055.57,7055.57,7055.57,7055.57,223000000
2008/7/10,11:34:00,7054.12,7054.12,7054.12,7054.12,165000000
2008/7/10,11:35:00,7053.61,7053.61,7053.61,7053.61,151000000
2008/7/10,11:36:00,7051.94,7051.94,7051.94,7051.94,223000000
2008/7/10,11:37:00,7052.52,7052.52,7052.52,7052.52,132000000
2008/7/10,11:38:00,7052.78,7052.78,7052.78,7052.78,215000000
2008/7/10,11:39:00,7054.62,7054.62,7054.62,7054.62,158000000
2008/7/10,11:40:00,7055.74,7055.74,7055.74,7055.74,129000000
2008/7/10,11:41:00,7061.88,7061.88,7061.88,7061.88,261000000
2008/7/10,11:42:00,7064.58,7064.58,7064.58,7064.58,189000000
2008/7/10,11:43:00,7060.85,7060.85,7060.85,7060.85,252000000
2008/7/10,11:44:00,7061.87,7061.87,7061.87,7061.87,156000000
2008/7/10,11:45:00,7061.27,7061.27,7061.27,7061.27,173000000
2008/7/10,11:46:00,7060.28,7060.28,7060.28,7060.28,193000000
2008/7/10,11:47:00,7059.51,7059.51,7059.51,7059.51,122000000
2008/7/10,11:48:00,7058.05,7058.05,7058.05,7058.05,179000000
2008/7/10,11:49:00,7059.23,7059.23,7059.23,7059.23,145000000
2008/7/10,11:50:00,7059.87,7059.87,7059.87,7059.87,135000000
2008/7/10,11:51:00,7061.89,7061.89,7061.89,7061.89,211000000
2008/7/10,11:52:00,7063.25,7063.25,7063.25,7063.25,172000000
2008/7/10,11:53:00,7064.40,7064.40,7064.40,7064.40,225000000
2008/7/10,11:54:00,7066.15,7066.15,7066.15,7066.15,195000000
2008/7/10,11:55:00,7070.56,7070.56,7070.56,7070.56,381000000
2008/7/10,11:56:00,7073.28,7073.28,7073.28,7073.28,342000000
2008/7/10,11:57:00,7076.41,7076.41,7076.41,7076.41,238000000
2008/7/10,11:58:00,7077.74,7077.74,7077.74,7077.74,336000000
2008/7/10,11:59:00,7076.99,7076.99,7076.99,7076.99,214000000
2008/7/10,12:00:00,7084.50,7084.50,7084.50,7084.50,327000000
2008/7/10,12:01:00,7095.02,7095.02,7095.02,7095.02,569000000
2008/7/10,12:02:00,7105.59,7105.59,7105.59,7105.59,487000000
2008/7/10,12:03:00,7118.05,7118.05,7118.05,7118.05,854000000
2008/7/10,12:04:00,7127.16,7127.16,7127.16,7127.16,758000000
2008/7/10,12:05:00,7131.93,7131.93,7131.93,7131.93,490000000
2008/7/10,12:06:00,7124.84,7124.84,7124.84,7124.84,580000000
2008/7/10,12:07:00,7117.59,7117.59,7117.59,7117.59,328000000
2008/7/10,12:08:00,7111.95,7111.95,7111.95,7111.95,369000000
2008/7/10,12:09:00,7109.47,7109.47,7109.47,7109.47,277000000
2008/7/10,12:10:00,7105.63,7105.63,7105.63,7105.63,263000000
2008/7/10,12:11:00,7103.11,7103.11,7103.11,7103.11,276000000
2008/7/10,12:12:00,7101.81,7101.81,7101.81,7101.81,160000000
2008/7/10,12:13:00,7107.14,7107.14,7107.14,7107.14,274000000
2008/7/10,12:14:00,7110.93,7110.93,7110.93,7110.93,245000000
2008/7/10,12:15:00,7113.90,7113.90,7113.90,7113.90,247000000
2008/7/10,12:16:00,7127.08,7127.08,7127.08,7127.08,525000000
2008/7/10,12:17:00,7135.71,7135.71,7135.71,7135.71,502000000
2008/7/10,12:18:00,7139.27,7139.27,7139.27,7139.27,559000000
2008/7/10,12:19:00,7139.53,7139.53,7139.53,7139.53,432000000
2008/7/10,12:20:00,7141.02,7141.02,7141.02,7141.02,346000000
2008/7/10,12:21:00,7140.63,7140.63,7140.63,7140.63,414000000
2008/7/10,12:22:00,7138.70,7138.70,7138.70,7138.70,275000000
2008/7/10,12:23:00,7133.98,7133.98,7133.98,7133.98,424000000
2008/7/10,12:24:00,7128.01,7128.01,7128.01,7128.01,237000000
2008/7/10,12:25:00,7125.51,7125.51,7125.51,7125.51,242000000
2008/7/10,12:26:00,7124.29,7124.29,7124.29,7124.29,317000000
2008/7/10,12:27:00,7123.79,7123.79,7123.79,7123.79,210000000
2008/7/10,12:28:00,7126.04,7126.04,7126.04,7126.04,298000000
2008/7/10,12:29:00,7130.95,7130.95,7130.95,7130.95,256000000
2008/7/10,12:30:00,7136.58,7136.58,7136.58,7136.58,369000000
2008/7/10,12:31:00,7138.02,7138.02,7138.02,7138.02,368000000
2008/7/10,12:32:00,7136.99,7136.99,7136.99,7136.99,276000000
2008/7/10,12:33:00,7134.14,7134.14,7134.14,7134.14,342000000
2008/7/10,12:34:00,7130.46,7130.46,7130.46,7130.46,249000000
2008/7/10,12:35:00,7123.79,7123.79,7123.79,7123.79,260000000
2008/7/10,12:36:00,7118.47,7118.47,7118.47,7118.47,277000000
2008/7/10,12:37:00,7115.64,7115.64,7115.64,7115.64,218000000
2008/7/10,12:38:00,7107.68,7107.68,7107.68,7107.68,360000000
2008/7/10,12:39:00,7107.14,7107.14,7107.14,7107.14,252000000
2008/7/10,12:40:00,7102.32,7102.32,7102.32,7102.32,271000000
2008/7/10,12:41:00,7098.37,7098.37,7098.37,7098.37,307000000
2008/7/10,12:42:00,7094.95,7094.95,7094.95,7094.95,223000000
2008/7/10,12:43:00,7089.69,7089.69,7089.69,7089.69,508000000
2008/7/10,12:44:00,7085.00,7085.00,7085.00,7085.00,311000000
2008/7/10,12:45:00,7083.40,7083.40,7083.40,7083.40,220000000
2008/7/10,12:46:00,7085.66,7085.66,7085.66,7085.66,305000000
2008/7/10,12:47:00,7084.27,7084.27,7084.27,7084.27,240000000
2008/7/10,12:48:00,7083.40,7083.40,7083.40,7083.40,269000000
2008/7/10,12:49:00,7084.38,7084.38,7084.38,7084.38,165000000
2008/7/10,12:50:00,7084.61,7084.61,7084.61,7084.61,175000000
2008/7/10,12:51:00,7086.92,7086.92,7086.92,7086.92,168000000
2008/7/10,12:52:00,7092.48,7092.48,7092.48,7092.48,182000000
2008/7/10,12:53:00,7091.97,7091.97,7091.97,7091.97,206000000
2008/7/10,12:54:00,7092.68,7092.68,7092.68,7092.68,145000000
2008/7/10,12:55:00,7091.15,7091.15,7091.15,7091.15,171000000
2008/7/10,12:56:00,7089.50,7089.50,7089.50,7089.50,205000000
2008/7/10,12:57:00,7087.59,7087.59,7087.59,7087.59,187000000
2008/7/10,12:58:00,7085.01,7085.01,7085.01,7085.01,305000000
2008/7/10,12:59:00,7083.93,7083.93,7083.93,7083.93,219000000
2008/7/10,13:00:00,7083.37,7083.37,7083.37,7083.37,192000000
2008/7/10,13:01:00,7081.70,7081.70,7081.70,7081.70,295000000
2008/7/10,13:02:00,7076.64,7076.64,7076.64,7076.64,288000000
2008/7/10,13:03:00,7065.72,7065.72,7065.72,7065.72,456000000
2008/7/10,13:04:00,7057.98,7057.98,7057.98,7057.98,456000000
2008/7/10,13:05:00,7057.83,7057.83,7057.83,7057.83,376000000
2008/7/10,13:06:00,7052.24,7052.24,7052.24,7052.24,458000000
2008/7/10,13:07:00,7052.93,7052.93,7052.93,7052.93,309000000
2008/7/10,13:08:00,7053.01,7053.01,7053.01,7053.01,310000000
2008/7/10,13:09:00,7055.69,7055.69,7055.69,7055.69,276000000
2008/7/10,13:10:00,7058.58,7058.58,7058.58,7058.58,309000000
2008/7/10,13:11:00,7061.14,7061.14,7061.14,7061.14,282000000
2008/7/10,13:12:00,7062.99,7062.99,7062.99,7062.99,199000000
2008/7/10,13:13:00,7065.26,7065.26,7065.26,7065.26,289000000
2008/7/10,13:14:00,7068.29,7068.29,7068.29,7068.29,248000000
2008/7/10,13:15:00,7071.66,7071.66,7071.66,7071.66,243000000
2008/7/10,13:16:00,7071.71,7071.71,7071.71,7071.71,333000000
2008/7/10,13:17:00,7071.56,7071.56,7071.56,7071.56,265000000
2008/7/10,13:18:00,7070.13,7070.13,7070.13,7070.13,355000000
2008/7/10,13:19:00,7066.64,7066.64,7066.64,7066.64,292000000
2008/7/10,13:20:00,7064.45,7064.45,7064.45,7064.45,365000000
2008/7/10,13:21:00,7060.20,7060.20,7060.20,7060.20,435000000
2008/7/10,13:22:00,7056.41,7056.41,7056.41,7056.41,342000000
2008/7/10,13:23:00,7056.14,7056.14,7056.14,7056.14,429000000
2008/7/10,13:24:00,7054.96,7054.96,7054.96,7054.96,414000000
2008/7/10,13:25:00,7057.14,7057.14,7057.14,7057.14,448000000
2008/7/10,13:26:00,7057.14,7057.14,7057.14,7057.14,0
2008/7/10,13:27:00,7057.14,7057.14,7057.14,7057.14,0
2008/7/10,13:28:00,7057.14,7057.14,7057.14,7057.14,0
2008/7/10,13:29:00,7057.14,7057.14,7057.14,7057.14,0
2008/7/10,13:30:00,7075.65,7075.65,7075.65,7075.65,4232000000
2008/7/11,09:01:00,7095.76,7095.76,7095.76,7095.76,2460000000
2008/7/11,09:02:00,7092.01,7092.01,7092.01,7092.01,621000000
2008/7/11,09:03:00,7085.37,7085.37,7085.37,7085.37,723000000
2008/7/11,09:04:00,7084.18,7084.18,7084.18,7084.18,747000000
2008/7/11,09:05:00,7079.57,7079.57,7079.57,7079.57,573000000
2008/7/11,09:06:00,7064.70,7064.70,7064.70,7064.70,774000000
2008/7/11,09:07:00,7051.34,7051.34,7051.34,7051.34,596000000
2008/7/11,09:08:00,7044.59,7044.59,7044.59,7044.59,676000000
2008/7/11,09:09:00,7044.48,7044.48,7044.48,7044.48,572000000
2008/7/11,09:10:00,7049.40,7049.40,7049.40,7049.40,532000000
2008/7/11,09:11:00,7059.14,7059.14,7059.14,7059.14,664000000
2008/7/11,09:12:00,7065.48,7065.48,7065.48,7065.48,431000000
2008/7/11,09:13:00,7071.32,7071.32,7071.32,7071.32,506000000
2008/7/11,09:14:00,7079.45,7079.45,7079.45,7079.45,613000000
2008/7/11,09:15:00,7090.49,7090.49,7090.49,7090.49,532000000
2008/7/11,09:16:00,7098.58,7098.58,7098.58,7098.58,784000000
2008/7/11,09:17:00,7101.32,7101.32,7101.32,7101.32,596000000
2008/7/11,09:18:00,7097.75,7097.75,7097.75,7097.75,653000000
2008/7/11,09:19:00,7095.57,7095.57,7095.57,7095.57,567000000
2008/7/11,09:20:00,7092.10,7092.10,7092.10,7092.10,401000000
2008/7/11,09:21:00,7089.98,7089.98,7089.98,7089.98,528000000
2008/7/11,09:22:00,7087.00,7087.00,7087.00,7087.00,317000000
2008/7/11,09:23:00,7087.15,7087.15,7087.15,7087.15,371000000
2008/7/11,09:24:00,7092.19,7092.19,7092.19,7092.19,386000000
2008/7/11,09:25:00,7094.93,7094.93,7094.93,7094.93,292000000
2008/7/11,09:26:00,7103.52,7103.52,7103.52,7103.52,582000000
2008/7/11,09:27:00,7105.86,7105.86,7105.86,7105.86,443000000
2008/7/11,09:28:00,7109.01,7109.01,7109.01,7109.01,546000000
2008/7/11,09:29:00,7111.56,7111.56,7111.56,7111.56,454000000
2008/7/11,09:30:00,7116.33,7116.33,7116.33,7116.33,394000000
2008/7/11,09:31:00,7120.88,7120.88,7120.88,7120.88,584000000
2008/7/11,09:32:00,7124.70,7124.70,7124.70,7124.70,400000000
2008/7/11,09:33:00,7124.43,7124.43,7124.43,7124.43,509000000
2008/7/11,09:34:00,7124.59,7124.59,7124.59,7124.59,419000000
2008/7/11,09:35:00,7127.18,7127.18,7127.18,7127.18,345000000
2008/7/11,09:36:00,7126.79,7126.79,7126.79,7126.79,466000000
2008/7/11,09:37:00,7128.38,7128.38,7128.38,7128.38,377000000
2008/7/11,09:38:00,7132.14,7132.14,7132.14,7132.14,517000000
2008/7/11,09:39:00,7132.25,7132.25,7132.25,7132.25,433000000
2008/7/11,09:40:00,7131.20,7131.20,7131.20,7131.20,356000000
2008/7/11,09:41:00,7130.95,7130.95,7130.95,7130.95,454000000
2008/7/11,09:42:00,7127.90,7127.90,7127.90,7127.90,458000000
2008/7/11,09:43:00,7121.64,7121.64,7121.64,7121.64,488000000
2008/7/11,09:44:00,7120.13,7120.13,7120.13,7120.13,478000000
2008/7/11,09:45:00,7120.23,7120.23,7120.23,7120.23,314000000
2008/7/11,09:46:00,7117.97,7117.97,7117.97,7117.97,413000000
2008/7/11,09:47:00,7116.23,7116.23,7116.23,7116.23,293000000
2008/7/11,09:48:00,7117.48,7117.48,7117.48,7117.48,354000000
2008/7/11,09:49:00,7114.92,7114.92,7114.92,7114.92,246000000
2008/7/11,09:50:00,7113.45,7113.45,7113.45,7113.45,227000000
2008/7/11,09:51:00,7113.42,7113.42,7113.42,7113.42,325000000
2008/7/11,09:52:00,7112.22,7112.22,7112.22,7112.22,296000000
2008/7/11,09:53:00,7110.41,7110.41,7110.41,7110.41,355000000
2008/7/11,09:54:00,7109.54,7109.54,7109.54,7109.54,274000000
2008/7/11,09:55:00,7109.46,7109.46,7109.46,7109.46,208000000
2008/7/11,09:56:00,7110.94,7110.94,7110.94,7110.94,305000000
2008/7/11,09:57:00,7112.28,7112.28,7112.28,7112.28,219000000
2008/7/11,09:58:00,7114.43,7114.43,7114.43,7114.43,321000000
2008/7/11,09:59:00,7119.98,7119.98,7119.98,7119.98,308000000
2008/7/11,10:00:00,7122.73,7122.73,7122.73,7122.73,315000000
2008/7/11,10:01:00,7127.44,7127.44,7127.44,7127.44,443000000
2008/7/11,10:02:00,7130.95,7130.95,7130.95,7130.95,460000000
2008/7/11,10:03:00,7136.02,7136.02,7136.02,7136.02,456000000
2008/7/11,10:04:00,7141.08,7141.08,7141.08,7141.08,482000000
2008/7/11,10:05:00,7140.57,7140.57,7140.57,7140.57,452000000
2008/7/11,10:06:00,7140.13,7140.13,7140.13,7140.13,612000000
2008/7/11,10:07:00,7138.88,7138.88,7138.88,7138.88,355000000
2008/7/11,10:08:00,7137.25,7137.25,7137.25,7137.25,419000000
2008/7/11,10:09:00,7136.23,7136.23,7136.23,7136.23,364000000
2008/7/11,10:10:00,7137.05,7137.05,7137.05,7137.05,271000000
2008/7/11,10:11:00,7141.45,7141.45,7141.45,7141.45,394000000
2008/7/11,10:12:00,7141.45,7141.45,7141.45,7141.45,319000000
2008/7/11,10:13:00,7146.34,7146.34,7146.34,7146.34,410000000
2008/7/11,10:14:00,7148.20,7148.20,7148.20,7148.20,404000000
2008/7/11,10:15:00,7150.76,7150.76,7150.76,7150.76,479000000
2008/7/11,10:16:00,7153.78,7153.78,7153.78,7153.78,561000000
2008/7/11,10:17:00,7153.73,7153.73,7153.73,7153.73,335000000
2008/7/11,10:18:00,7155.22,7155.22,7155.22,7155.22,450000000
2008/7/11,10:19:00,7152.57,7152.57,7152.57,7152.57,457000000
2008/7/11,10:20:00,7150.61,7150.61,7150.61,7150.61,398000000
2008/7/11,10:21:00,7148.05,7148.05,7148.05,7148.05,558000000
2008/7/11,10:22:00,7142.16,7142.16,7142.16,7142.16,405000000
2008/7/11,10:23:00,7136.25,7136.25,7136.25,7136.25,554000000
2008/7/11,10:24:00,7132.75,7132.75,7132.75,7132.75,395000000
2008/7/11,10:25:00,7130.61,7130.61,7130.61,7130.61,311000000
2008/7/11,10:26:00,7129.15,7129.15,7129.15,7129.15,402000000
2008/7/11,10:27:00,7125.18,7125.18,7125.18,7125.18,321000000
2008/7/11,10:28:00,7118.74,7118.74,7118.74,7118.74,472000000
2008/7/11,10:29:00,7119.62,7119.62,7119.62,7119.62,374000000
2008/7/11,10:30:00,7118.40,7118.40,7118.40,7118.40,267000000
2008/7/11,10:31:00,7119.92,7119.92,7119.92,7119.92,301000000
2008/7/11,10:32:00,7119.32,7119.32,7119.32,7119.32,224000000
2008/7/11,10:33:00,7118.87,7118.87,7118.87,7118.87,326000000
2008/7/11,10:34:00,7119.22,7119.22,7119.22,7119.22,241000000
2008/7/11,10:35:00,7120.77,7120.77,7120.77,7120.77,227000000
2008/7/11,10:36:00,7123.74,7123.74,7123.74,7123.74,301000000
2008/7/11,10:37:00,7127.26,7127.26,7127.26,7127.26,191000000
2008/7/11,10:38:00,7128.69,7128.69,7128.69,7128.69,241000000
2008/7/11,10:39:00,7125.76,7125.76,7125.76,7125.76,210000000
2008/7/11,10:40:00,7121.44,7121.44,7121.44,7121.44,280000000
2008/7/11,10:41:00,7123.31,7123.31,7123.31,7123.31,403000000
2008/7/11,10:42:00,7123.94,7123.94,7123.94,7123.94,147000000
2008/7/11,10:43:00,7125.24,7125.24,7125.24,7125.24,250000000
2008/7/11,10:44:00,7116.89,7116.89,7116.89,7116.89,250000000
2008/7/11,10:45:00,7115.04,7115.04,7115.04,7115.04,359000000
2008/7/11,10:46:00,7106.45,7106.45,7106.45,7106.45,538000000
2008/7/11,10:47:00,7107.75,7107.75,7107.75,7107.75,349000000
2008/7/11,10:48:00,7107.42,7107.42,7107.42,7107.42,418000000
2008/7/11,10:49:00,7106.50,7106.50,7106.50,7106.50,268000000
2008/7/11,10:50:00,7107.51,7107.51,7107.51,7107.51,197000000
2008/7/11,10:51:00,7110.20,7110.20,7110.20,7110.20,280000000
2008/7/11,10:52:00,7110.48,7110.48,7110.48,7110.48,190000000
2008/7/11,10:53:00,7110.43,7110.43,7110.43,7110.43,222000000
2008/7/11,10:54:00,7112.71,7112.71,7112.71,7112.71,143000000
2008/7/11,10:55:00,7114.47,7114.47,7114.47,7114.47,118000000
2008/7/11,10:56:00,7111.18,7111.18,7111.18,7111.18,281000000
2008/7/11,10:57:00,7112.35,7112.35,7112.35,7112.35,168000000
2008/7/11,10:58:00,7102.48,7102.48,7102.48,7102.48,453000000
2008/7/11,10:59:00,7101.44,7101.44,7101.44,7101.44,302000000
2008/7/11,11:00:00,7099.62,7099.62,7099.62,7099.62,299000000
2008/7/11,11:01:00,7089.45,7089.45,7089.45,7089.45,603000000
2008/7/11,11:02:00,7083.11,7083.11,7083.11,7083.11,486000000
2008/7/11,11:03:00,7083.15,7083.15,7083.15,7083.15,476000000
2008/7/11,11:04:00,7084.25,7084.25,7084.25,7084.25,364000000
2008/7/11,11:05:00,7085.90,7085.90,7085.90,7085.90,249000000
2008/7/11,11:06:00,7088.05,7088.05,7088.05,7088.05,252000000
2008/7/11,11:07:00,7092.34,7092.34,7092.34,7092.34,165000000
2008/7/11,11:08:00,7097.11,7097.11,7097.11,7097.11,251000000
2008/7/11,11:09:00,7098.05,7098.05,7098.05,7098.05,159000000
2008/7/11,11:10:00,7097.03,7097.03,7097.03,7097.03,192000000
2008/7/11,11:11:00,7099.33,7099.33,7099.33,7099.33,202000000
2008/7/11,11:12:00,7101.98,7101.98,7101.98,7101.98,136000000
2008/7/11,11:13:00,7101.67,7101.67,7101.67,7101.67,170000000
2008/7/11,11:14:00,7105.21,7105.21,7105.21,7105.21,165000000
2008/7/11,11:15:00,7106.22,7106.22,7106.22,7106.22,140000000
2008/7/11,11:16:00,7107.83,7107.83,7107.83,7107.83,208000000
2008/7/11,11:17:00,7108.26,7108.26,7108.26,7108.26,135000000
2008/7/11,11:18:00,7106.84,7106.84,7106.84,7106.84,274000000
2008/7/11,11:19:00,7095.90,7095.90,7095.90,7095.90,273000000
2008/7/11,11:20:00,7095.67,7095.67,7095.67,7095.67,245000000
2008/7/11,11:21:00,7090.36,7090.36,7090.36,7090.36,314000000
2008/7/11,11:22:00,7087.31,7087.31,7087.31,7087.31,282000000
2008/7/11,11:23:00,7083.29,7083.29,7083.29,7083.29,307000000
2008/7/11,11:24:00,7085.92,7085.92,7085.92,7085.92,164000000
2008/7/11,11:25:00,7087.76,7087.76,7087.76,7087.76,262000000
2008/7/11,11:26:00,7090.77,7090.77,7090.77,7090.77,190000000
2008/7/11,11:27:00,7093.39,7093.39,7093.39,7093.39,112000000
2008/7/11,11:28:00,7096.78,7096.78,7096.78,7096.78,235000000
2008/7/11,11:29:00,7106.18,7106.18,7106.18,7106.18,293000000
2008/7/11,11:30:00,7110.15,7110.15,7110.15,7110.15,397000000
2008/7/11,11:31:00,7116.70,7116.70,7116.70,7116.70,447000000
2008/7/11,11:32:00,7116.56,7116.56,7116.56,7116.56,224000000
2008/7/11,11:33:00,7117.67,7117.67,7117.67,7117.67,253000000
2008/7/11,11:34:00,7118.34,7118.34,7118.34,7118.34,178000000
2008/7/11,11:35:00,7117.09,7117.09,7117.09,7117.09,167000000
2008/7/11,11:36:00,7116.82,7116.82,7116.82,7116.82,211000000
2008/7/11,11:37:00,7116.32,7116.32,7116.32,7116.32,171000000
2008/7/11,11:38:00,7111.38,7111.38,7111.38,7111.38,239000000
2008/7/11,11:39:00,7110.21,7110.21,7110.21,7110.21,158000000
2008/7/11,11:40:00,7110.52,7110.52,7110.52,7110.52,160000000
2008/7/11,11:41:00,7109.98,7109.98,7109.98,7109.98,162000000
2008/7/11,11:42:00,7111.38,7111.38,7111.38,7111.38,124000000
2008/7/11,11:43:00,7111.68,7111.68,7111.68,7111.68,161000000
2008/7/11,11:44:00,7112.36,7112.36,7112.36,7112.36,109000000
2008/7/11,11:45:00,7111.83,7111.83,7111.83,7111.83,122000000
2008/7/11,11:46:00,7112.99,7112.99,7112.99,7112.99,130000000
2008/7/11,11:47:00,7113.35,7113.35,7113.35,7113.35,131000000
2008/7/11,11:48:00,7111.94,7111.94,7111.94,7111.94,192000000
2008/7/11,11:49:00,7111.81,7111.81,7111.81,7111.81,160000000
2008/7/11,11:50:00,7112.84,7112.84,7112.84,7112.84,124000000
2008/7/11,11:51:00,7111.33,7111.33,7111.33,7111.33,175000000
2008/7/11,11:52:00,7113.05,7113.05,7113.05,7113.05,110000000
2008/7/11,11:53:00,7116.44,7116.44,7116.44,7116.44,186000000
2008/7/11,11:54:00,7116.69,7116.69,7116.69,7116.69,170000000
2008/7/11,11:55:00,7117.78,7117.78,7117.78,7117.78,194000000
2008/7/11,11:56:00,7118.03,7118.03,7118.03,7118.03,322000000
2008/7/11,11:57:00,7118.08,7118.08,7118.08,7118.08,189000000
2008/7/11,11:58:00,7117.64,7117.64,7117.64,7117.64,354000000
2008/7/11,11:59:00,7118.84,7118.84,7118.84,7118.84,194000000
2008/7/11,12:00:00,7120.27,7120.27,7120.27,7120.27,194000000
2008/7/11,12:01:00,7121.71,7121.71,7121.71,7121.71,251000000
2008/7/11,12:02:00,7122.15,7122.15,7122.15,7122.15,199000000
2008/7/11,12:03:00,7125.22,7125.22,7125.22,7125.22,385000000
2008/7/11,12:04:00,7131.94,7131.94,7131.94,7131.94,438000000
2008/7/11,12:05:00,7135.70,7135.70,7135.70,7135.70,337000000
2008/7/11,12:06:00,7142.23,7142.23,7142.23,7142.23,581000000
2008/7/11,12:07:00,7142.37,7142.37,7142.37,7142.37,301000000
2008/7/11,12:08:00,7142.29,7142.29,7142.29,7142.29,469000000
2008/7/11,12:09:00,7143.58,7143.58,7143.58,7143.58,351000000
2008/7/11,12:10:00,7144.10,7144.10,7144.10,7144.10,257000000
2008/7/11,12:11:00,7144.08,7144.08,7144.08,7144.08,341000000
2008/7/11,12:12:00,7145.83,7145.83,7145.83,7145.83,256000000
2008/7/11,12:13:00,7151.80,7151.80,7151.80,7151.80,469000000
2008/7/11,12:14:00,7154.05,7154.05,7154.05,7154.05,374000000
2008/7/11,12:15:00,7155.49,7155.49,7155.49,7155.49,385000000
2008/7/11,12:16:00,7164.12,7164.12,7164.12,7164.12,646000000
2008/7/11,12:17:00,7169.20,7169.20,7169.20,7169.20,588000000
2008/7/11,12:18:00,7176.40,7176.40,7176.40,7176.40,682000000
2008/7/11,12:19:00,7184.80,7184.80,7184.80,7184.80,742000000
2008/7/11,12:20:00,7187.64,7187.64,7187.64,7187.64,526000000
2008/7/11,12:21:00,7187.80,7187.80,7187.80,7187.80,615000000
2008/7/11,12:22:00,7186.22,7186.22,7186.22,7186.22,421000000
2008/7/11,12:23:00,7183.16,7183.16,7183.16,7183.16,515000000
2008/7/11,12:24:00,7181.02,7181.02,7181.02,7181.02,380000000
2008/7/11,12:25:00,7180.61,7180.61,7180.61,7180.61,346000000
2008/7/11,12:26:00,7180.09,7180.09,7180.09,7180.09,492000000
2008/7/11,12:27:00,7177.90,7177.90,7177.90,7177.90,260000000
2008/7/11,12:28:00,7177.28,7177.28,7177.28,7177.28,502000000
2008/7/11,12:29:00,7182.18,7182.18,7182.18,7182.18,374000000
2008/7/11,12:30:00,7187.27,7187.27,7187.27,7187.27,433000000
2008/7/11,12:31:00,7190.30,7190.30,7190.30,7190.30,570000000
2008/7/11,12:32:00,7192.51,7192.51,7192.51,7192.51,355000000
2008/7/11,12:33:00,7190.18,7190.18,7190.18,7190.18,620000000
2008/7/11,12:34:00,7189.23,7189.23,7189.23,7189.23,402000000
2008/7/11,12:35:00,7188.94,7188.94,7188.94,7188.94,300000000
2008/7/11,12:36:00,7187.49,7187.49,7187.49,7187.49,376000000
2008/7/11,12:37:00,7187.29,7187.29,7187.29,7187.29,237000000
2008/7/11,12:38:00,7187.17,7187.17,7187.17,7187.17,383000000
2008/7/11,12:39:00,7188.09,7188.09,7188.09,7188.09,288000000
2008/7/11,12:40:00,7189.91,7189.91,7189.91,7189.91,411000000
2008/7/11,12:41:00,7190.88,7190.88,7190.88,7190.88,485000000
2008/7/11,12:42:00,7191.90,7191.90,7191.90,7191.90,318000000
2008/7/11,12:43:00,7194.80,7194.80,7194.80,7194.80,475000000
2008/7/11,12:44:00,7197.88,7197.88,7197.88,7197.88,386000000
2008/7/11,12:45:00,7199.14,7199.14,7199.14,7199.14,372000000
2008/7/11,12:46:00,7205.22,7205.22,7205.22,7205.22,569000000
2008/7/11,12:47:00,7209.62,7209.62,7209.62,7209.62,480000000
2008/7/11,12:48:00,7213.52,7213.52,7213.52,7213.52,717000000
2008/7/11,12:49:00,7215.53,7215.53,7215.53,7215.53,514000000
2008/7/11,12:50:00,7215.10,7215.10,7215.10,7215.10,406000000
2008/7/11,12:51:00,7215.95,7215.95,7215.95,7215.95,561000000
2008/7/11,12:52:00,7219.60,7219.60,7219.60,7219.60,427000000
2008/7/11,12:53:00,7228.33,7228.33,7228.33,7228.33,723000000
2008/7/11,12:54:00,7232.29,7232.29,7232.29,7232.29,703000000
2008/7/11,12:55:00,7237.10,7237.10,7237.10,7237.10,773000000
2008/7/11,12:56:00,7247.49,7247.49,7247.49,7247.49,934000000
2008/7/11,12:57:00,7251.63,7251.63,7251.63,7251.63,698000000
2008/7/11,12:58:00,7254.81,7254.81,7254.81,7254.81,827000000
2008/7/11,12:59:00,7258.31,7258.31,7258.31,7258.31,711000000
2008/7/11,13:00:00,7256.17,7256.17,7256.17,7256.17,502000000
2008/7/11,13:01:00,7254.13,7254.13,7254.13,7254.13,591000000
2008/7/11,13:02:00,7252.67,7252.67,7252.67,7252.67,421000000
2008/7/11,13:03:00,7251.79,7251.79,7251.79,7251.79,489000000
2008/7/11,13:04:00,7246.04,7246.04,7246.04,7246.04,421000000
2008/7/11,13:05:00,7243.72,7243.72,7243.72,7243.72,361000000
2008/7/11,13:06:00,7238.88,7238.88,7238.88,7238.88,534000000
2008/7/11,13:07:00,7234.87,7234.87,7234.87,7234.87,343000000
2008/7/11,13:08:00,7228.54,7228.54,7228.54,7228.54,614000000
2008/7/11,13:09:00,7222.47,7222.47,7222.47,7222.47,547000000
2008/7/11,13:10:00,7222.29,7222.29,7222.29,7222.29,356000000
2008/7/11,13:11:00,7222.49,7222.49,7222.49,7222.49,564000000
2008/7/11,13:12:00,7221.33,7221.33,7221.33,7221.33,323000000
2008/7/11,13:13:00,7224.20,7224.20,7224.20,7224.20,484000000
2008/7/11,13:14:00,7227.32,7227.32,7227.32,7227.32,331000000
2008/7/11,13:15:00,7232.29,7232.29,7232.29,7232.29,347000000
2008/7/11,13:16:00,7235.56,7235.56,7235.56,7235.56,515000000
2008/7/11,13:17:00,7237.13,7237.13,7237.13,7237.13,308000000
2008/7/11,13:18:00,7235.23,7235.23,7235.23,7235.23,429000000
2008/7/11,13:19:00,7232.49,7232.49,7232.49,7232.49,516000000
2008/7/11,13:20:00,7230.57,7230.57,7230.57,7230.57,374000000
2008/7/11,13:21:00,7231.60,7231.60,7231.60,7231.60,483000000
2008/7/11,13:22:00,7234.71,7234.71,7234.71,7234.71,426000000
2008/7/11,13:23:00,7238.15,7238.15,7238.15,7238.15,612000000
2008/7/11,13:24:00,7239.26,7239.26,7239.26,7239.26,756000000
2008/7/11,13:25:00,7242.29,7242.29,7242.29,7242.29,600000000
2008/7/11,13:26:00,7242.29,7242.29,7242.29,7242.29,0
2008/7/11,13:27:00,7242.29,7242.29,7242.29,7242.29,0
2008/7/11,13:28:00,7242.29,7242.29,7242.29,7242.29,0
2008/7/11,13:29:00,7242.29,7242.29,7242.29,7242.29,0
2008/7/11,13:30:00,7244.76,7244.76,7244.76,7244.76,1127032832
2008/7/14,09:01:00,7214.21,7214.21,7214.21,7214.21,3155000064
2008/7/14,09:02:00,7212.75,7212.75,7212.75,7212.75,712000000
2008/7/14,09:03:00,7202.04,7202.04,7202.04,7202.04,846000000
2008/7/14,09:04:00,7195.17,7195.17,7195.17,7195.17,758000000
2008/7/14,09:05:00,7188.61,7188.61,7188.61,7188.61,529000000
2008/7/14,09:06:00,7181.21,7181.21,7181.21,7181.21,802000000
2008/7/14,09:07:00,7181.33,7181.33,7181.33,7181.33,559000000
2008/7/14,09:08:00,7185.28,7185.28,7185.28,7185.28,781000000
2008/7/14,09:09:00,7197.16,7197.16,7197.16,7197.16,716000000
2008/7/14,09:10:00,7205.31,7205.31,7205.31,7205.31,590000000
2008/7/14,09:11:00,7213.34,7213.34,7213.34,7213.34,851000000
2008/7/14,09:12:00,7219.72,7219.72,7219.72,7219.72,700000000
2008/7/14,09:13:00,7226.09,7226.09,7226.09,7226.09,765000000
2008/7/14,09:14:00,7233.73,7233.73,7233.73,7233.73,665000000
2008/7/14,09:15:00,7233.64,7233.64,7233.64,7233.64,527000000
2008/7/14,09:16:00,7228.72,7228.72,7228.72,7228.72,739000000
2008/7/14,09:17:00,7224.49,7224.49,7224.49,7224.49,480000000
2008/7/14,09:18:00,7221.46,7221.46,7221.46,7221.46,559000000
2008/7/14,09:19:00,7220.18,7220.18,7220.18,7220.18,442000000
2008/7/14,09:20:00,7217.85,7217.85,7217.85,7217.85,374000000
2008/7/14,09:21:00,7217.94,7217.94,7217.94,7217.94,514000000
2008/7/14,09:22:00,7218.57,7218.57,7218.57,7218.57,329000000
2008/7/14,09:23:00,7222.51,7222.51,7222.51,7222.51,438000000
2008/7/14,09:24:00,7227.49,7227.49,7227.49,7227.49,506000000
2008/7/14,09:25:00,7232.93,7232.93,7232.93,7232.93,458000000
2008/7/14,09:26:00,7238.21,7238.21,7238.21,7238.21,778000000
2008/7/14,09:27:00,7241.27,7241.27,7241.27,7241.27,510000000
2008/7/14,09:28:00,7245.67,7245.67,7245.67,7245.67,661000000
2008/7/14,09:29:00,7250.01,7250.01,7250.01,7250.01,645000000
2008/7/14,09:30:00,7251.33,7251.33,7251.33,7251.33,604000000
2008/7/14,09:31:00,7251.39,7251.39,7251.39,7251.39,802000000
2008/7/14,09:32:00,7249.49,7249.49,7249.49,7249.49,468000000
2008/7/14,09:33:00,7246.82,7246.82,7246.82,7246.82,463000000
2008/7/14,09:34:00,7245.61,7245.61,7245.61,7245.61,475000000
2008/7/14,09:35:00,7244.68,7244.68,7244.68,7244.68,344000000
2008/7/14,09:36:00,7239.19,7239.19,7239.19,7239.19,424000000
2008/7/14,09:37:00,7236.40,7236.40,7236.40,7236.40,303000000
2008/7/14,09:38:00,7231.35,7231.35,7231.35,7231.35,433000000
2008/7/14,09:39:00,7225.68,7225.68,7225.68,7225.68,384000000
2008/7/14,09:40:00,7224.59,7224.59,7224.59,7224.59,362000000
2008/7/14,09:41:00,7223.82,7223.82,7223.82,7223.82,401000000
2008/7/14,09:42:00,7223.49,7223.49,7223.49,7223.49,246000000
2008/7/14,09:43:00,7222.63,7222.63,7222.63,7222.63,288000000
2008/7/14,09:44:00,7225.95,7225.95,7225.95,7225.95,263000000
2008/7/14,09:45:00,7229.09,7229.09,7229.09,7229.09,254000000
2008/7/14,09:46:00,7238.93,7238.93,7238.93,7238.93,441000000
2008/7/14,09:47:00,7246.14,7246.14,7246.14,7246.14,430000000
2008/7/14,09:48:00,7251.73,7251.73,7251.73,7251.73,549000000
2008/7/14,09:49:00,7256.40,7256.40,7256.40,7256.40,455000000
2008/7/14,09:50:00,7260.19,7260.19,7260.19,7260.19,438000000
2008/7/14,09:51:00,7266.00,7266.00,7266.00,7266.00,668000000
2008/7/14,09:52:00,7267.37,7267.37,7267.37,7267.37,481000000
2008/7/14,09:53:00,7265.48,7265.48,7265.48,7265.48,456000000
2008/7/14,09:54:00,7268.51,7268.51,7268.51,7268.51,367000000
2008/7/14,09:55:00,7269.54,7269.54,7269.54,7269.54,305000000
2008/7/14,09:56:00,7269.79,7269.79,7269.79,7269.79,435000000
2008/7/14,09:57:00,7270.49,7270.49,7270.49,7270.49,294000000
2008/7/14,09:58:00,7266.58,7266.58,7266.58,7266.58,367000000
2008/7/14,09:59:00,7264.10,7264.10,7264.10,7264.10,364000000
2008/7/14,10:00:00,7258.69,7258.69,7258.69,7258.69,257000000
2008/7/14,10:01:00,7256.86,7256.86,7256.86,7256.86,331000000
2008/7/14,10:02:00,7255.01,7255.01,7255.01,7255.01,231000000
2008/7/14,10:03:00,7252.62,7252.62,7252.62,7252.62,443000000
2008/7/14,10:04:00,7252.07,7252.07,7252.07,7252.07,415000000
2008/7/14,10:05:00,7252.28,7252.28,7252.28,7252.28,257000000
2008/7/14,10:06:00,7253.98,7253.98,7253.98,7253.98,360000000
2008/7/14,10:07:00,7254.05,7254.05,7254.05,7254.05,174000000
2008/7/14,10:08:00,7255.05,7255.05,7255.05,7255.05,239000000
2008/7/14,10:09:00,7257.41,7257.41,7257.41,7257.41,244000000
2008/7/14,10:10:00,7258.14,7258.14,7258.14,7258.14,235000000
2008/7/14,10:11:00,7258.87,7258.87,7258.87,7258.87,398000000
2008/7/14,10:12:00,7262.05,7262.05,7262.05,7262.05,420000000
2008/7/14,10:13:00,7262.38,7262.38,7262.38,7262.38,455000000
2008/7/14,10:14:00,7263.25,7263.25,7263.25,7263.25,426000000
2008/7/14,10:15:00,7262.92,7262.92,7262.92,7262.92,286000000
2008/7/14,10:16:00,7264.19,7264.19,7264.19,7264.19,397000000
2008/7/14,10:17:00,7264.88,7264.88,7264.88,7264.88,239000000
2008/7/14,10:18:00,7262.46,7262.46,7262.46,7262.46,324000000
2008/7/14,10:19:00,7260.49,7260.49,7260.49,7260.49,293000000
2008/7/14,10:20:00,7258.58,7258.58,7258.58,7258.58,283000000
2008/7/14,10:21:00,7253.66,7253.66,7253.66,7253.66,327000000
2008/7/14,10:22:00,7252.82,7252.82,7252.82,7252.82,216000000
2008/7/14,10:23:00,7251.51,7251.51,7251.51,7251.51,333000000
2008/7/14,10:24:00,7248.92,7248.92,7248.92,7248.92,282000000
2008/7/14,10:25:00,7250.68,7250.68,7250.68,7250.68,212000000
2008/7/14,10:26:00,7249.67,7249.67,7249.67,7249.67,382000000
2008/7/14,10:27:00,7250.27,7250.27,7250.27,7250.27,209000000
2008/7/14,10:28:00,7248.50,7248.50,7248.50,7248.50,230000000
2008/7/14,10:29:00,7248.35,7248.35,7248.35,7248.35,198000000
2008/7/14,10:30:00,7240.48,7240.48,7240.48,7240.48,417000000
2008/7/14,10:31:00,7230.17,7230.17,7230.17,7230.17,636000000
2008/7/14,10:32:00,7230.17,7230.17,7230.17,7230.17,295000000
2008/7/14,10:33:00,7226.93,7226.93,7226.93,7226.93,441000000
2008/7/14,10:34:00,7223.69,7223.69,7223.69,7223.69,429000000
2008/7/14,10:35:00,7225.36,7225.36,7225.36,7225.36,328000000
2008/7/14,10:36:00,7225.81,7225.81,7225.81,7225.81,339000000
2008/7/14,10:37:00,7223.43,7223.43,7223.43,7223.43,262000000
2008/7/14,10:38:00,7219.48,7219.48,7219.48,7219.48,420000000
2008/7/14,10:39:00,7218.63,7218.63,7218.63,7218.63,296000000
2008/7/14,10:40:00,7217.60,7217.60,7217.60,7217.60,303000000
2008/7/14,10:41:00,7217.49,7217.49,7217.49,7217.49,315000000
2008/7/14,10:42:00,7218.68,7218.68,7218.68,7218.68,239000000
2008/7/14,10:43:00,7223.39,7223.39,7223.39,7223.39,273000000
2008/7/14,10:44:00,7230.02,7230.02,7230.02,7230.02,218000000
2008/7/14,10:45:00,7230.25,7230.25,7230.25,7230.25,208000000
2008/7/14,10:46:00,7230.89,7230.89,7230.89,7230.89,282000000
2008/7/14,10:47:00,7229.85,7229.85,7229.85,7229.85,176000000
2008/7/14,10:48:00,7228.50,7228.50,7228.50,7228.50,203000000
2008/7/14,10:49:00,7228.38,7228.38,7228.38,7228.38,172000000
2008/7/14,10:50:00,7228.20,7228.20,7228.20,7228.20,141000000
2008/7/14,10:51:00,7226.06,7226.06,7226.06,7226.06,206000000
2008/7/14,10:52:00,7225.64,7225.64,7225.64,7225.64,176000000
2008/7/14,10:53:00,7223.54,7223.54,7223.54,7223.54,271000000
2008/7/14,10:54:00,7223.02,7223.02,7223.02,7223.02,179000000
2008/7/14,10:55:00,7220.86,7220.86,7220.86,7220.86,213000000
2008/7/14,10:56:00,7212.03,7212.03,7212.03,7212.03,322000000
2008/7/14,10:57:00,7210.22,7210.22,7210.22,7210.22,237000000
2008/7/14,10:58:00,7207.77,7207.77,7207.77,7207.77,408000000
2008/7/14,10:59:00,7206.84,7206.84,7206.84,7206.84,259000000
2008/7/14,11:00:00,7205.45,7205.45,7205.45,7205.45,238000000
2008/7/14,11:01:00,7210.57,7210.57,7210.57,7210.57,320000000
2008/7/14,11:02:00,7213.50,7213.50,7213.50,7213.50,182000000
2008/7/14,11:03:00,7217.18,7217.18,7217.18,7217.18,302000000
2008/7/14,11:04:00,7221.67,7221.67,7221.67,7221.67,206000000
2008/7/14,11:05:00,7223.96,7223.96,7223.96,7223.96,174000000
2008/7/14,11:06:00,7223.80,7223.80,7223.80,7223.80,319000000
2008/7/14,11:07:00,7221.93,7221.93,7221.93,7221.93,208000000
2008/7/14,11:08:00,7219.81,7219.81,7219.81,7219.81,227000000
2008/7/14,11:09:00,7218.36,7218.36,7218.36,7218.36,157000000
2008/7/14,11:10:00,7216.51,7216.51,7216.51,7216.51,162000000
2008/7/14,11:11:00,7214.48,7214.48,7214.48,7214.48,189000000
2008/7/14,11:12:00,7212.44,7212.44,7212.44,7212.44,163000000
2008/7/14,11:13:00,7211.76,7211.76,7211.76,7211.76,214000000
2008/7/14,11:14:00,7204.65,7204.65,7204.65,7204.65,260000000
2008/7/14,11:15:00,7204.91,7204.91,7204.91,7204.91,240000000
2008/7/14,11:16:00,7202.90,7202.90,7202.90,7202.90,255000000
2008/7/14,11:17:00,7200.69,7200.69,7200.69,7200.69,202000000
2008/7/14,11:18:00,7200.21,7200.21,7200.21,7200.21,298000000
2008/7/14,11:19:00,7200.22,7200.22,7200.22,7200.22,203000000
2008/7/14,11:20:00,7202.46,7202.46,7202.46,7202.46,198000000
2008/7/14,11:21:00,7205.90,7205.90,7205.90,7205.90,226000000
2008/7/14,11:22:00,7205.93,7205.93,7205.93,7205.93,207000000
2008/7/14,11:23:00,7209.56,7209.56,7209.56,7209.56,240000000
2008/7/14,11:24:00,7210.04,7210.04,7210.04,7210.04,267000000
2008/7/14,11:25:00,7210.51,7210.51,7210.51,7210.51,211000000
2008/7/14,11:26:00,7210.64,7210.64,7210.64,7210.64,238000000
2008/7/14,11:27:00,7209.67,7209.67,7209.67,7209.67,148000000
2008/7/14,11:28:00,7212.11,7212.11,7212.11,7212.11,177000000
2008/7/14,11:29:00,7205.94,7205.94,7205.94,7205.94,289000000
2008/7/14,11:30:00,7200.38,7200.38,7200.38,7200.38,319000000
2008/7/14,11:31:00,7197.28,7197.28,7197.28,7197.28,406000000
2008/7/14,11:32:00,7188.83,7188.83,7188.83,7188.83,441000000
2008/7/14,11:33:00,7180.28,7180.28,7180.28,7180.28,585000000
2008/7/14,11:34:00,7176.52,7176.52,7176.52,7176.52,474000000
2008/7/14,11:35:00,7172.86,7172.86,7172.86,7172.86,380000000
2008/7/14,11:36:00,7172.61,7172.61,7172.61,7172.61,489000000
2008/7/14,11:37:00,7174.81,7174.81,7174.81,7174.81,257000000
2008/7/14,11:38:00,7177.04,7177.04,7177.04,7177.04,348000000
2008/7/14,11:39:00,7179.53,7179.53,7179.53,7179.53,212000000
2008/7/14,11:40:00,7173.24,7173.24,7173.24,7173.24,232000000
2008/7/14,11:41:00,7171.61,7171.61,7171.61,7171.61,286000000
2008/7/14,11:42:00,7169.58,7169.58,7169.58,7169.58,250000000
2008/7/14,11:43:00,7169.66,7169.66,7169.66,7169.66,315000000
2008/7/14,11:44:00,7170.78,7170.78,7170.78,7170.78,214000000
2008/7/14,11:45:00,7170.83,7170.83,7170.83,7170.83,194000000
2008/7/14,11:46:00,7174.30,7174.30,7174.30,7174.30,199000000
2008/7/14,11:47:00,7170.35,7170.35,7170.35,7170.35,190000000
2008/7/14,11:48:00,7168.88,7168.88,7168.88,7168.88,217000000
2008/7/14,11:49:00,7170.12,7170.12,7170.12,7170.12,189000000
2008/7/14,11:50:00,7170.90,7170.90,7170.90,7170.90,177000000
2008/7/14,11:51:00,7170.03,7170.03,7170.03,7170.03,213000000
2008/7/14,11:52:00,7173.03,7173.03,7173.03,7173.03,188000000
2008/7/14,11:53:00,7178.10,7178.10,7178.10,7178.10,285000000
2008/7/14,11:54:00,7183.07,7183.07,7183.07,7183.07,265000000
2008/7/14,11:55:00,7188.06,7188.06,7188.06,7188.06,277000000
2008/7/14,11:56:00,7191.16,7191.16,7191.16,7191.16,314000000
2008/7/14,11:57:00,7194.24,7194.24,7194.24,7194.24,230000000
2008/7/14,11:58:00,7196.00,7196.00,7196.00,7196.00,265000000
2008/7/14,11:59:00,7195.30,7195.30,7195.30,7195.30,244000000
2008/7/14,12:00:00,7196.16,7196.16,7196.16,7196.16,190000000
2008/7/14,12:01:00,7196.76,7196.76,7196.76,7196.76,233000000
2008/7/14,12:02:00,7193.24,7193.24,7193.24,7193.24,149000000
2008/7/14,12:03:00,7192.07,7192.07,7192.07,7192.07,221000000
2008/7/14,12:04:00,7188.89,7188.89,7188.89,7188.89,119000000
2008/7/14,12:05:00,7188.45,7188.45,7188.45,7188.45,145000000
2008/7/14,12:06:00,7189.56,7189.56,7189.56,7189.56,136000000
2008/7/14,12:07:00,7186.27,7186.27,7186.27,7186.27,150000000
2008/7/14,12:08:00,7185.64,7185.64,7185.64,7185.64,199000000
2008/7/14,12:09:00,7184.72,7184.72,7184.72,7184.72,129000000
2008/7/14,12:10:00,7184.10,7184.10,7184.10,7184.10,184000000
2008/7/14,12:11:00,7180.65,7180.65,7180.65,7180.65,235000000
2008/7/14,12:12:00,7179.58,7179.58,7179.58,7179.58,135000000
2008/7/14,12:13:00,7177.53,7177.53,7177.53,7177.53,200000000
2008/7/14,12:14:00,7175.88,7175.88,7175.88,7175.88,135000000
2008/7/14,12:15:00,7165.98,7165.98,7165.98,7165.98,446000000
2008/7/14,12:16:00,7158.11,7158.11,7158.11,7158.11,548000000
2008/7/14,12:17:00,7157.90,7157.90,7157.90,7157.90,351000000
2008/7/14,12:18:00,7156.76,7156.76,7156.76,7156.76,427000000
2008/7/14,12:19:00,7157.79,7157.79,7157.79,7157.79,337000000
2008/7/14,12:20:00,7158.75,7158.75,7158.75,7158.75,261000000
2008/7/14,12:21:00,7162.32,7162.32,7162.32,7162.32,306000000
2008/7/14,12:22:00,7165.80,7165.80,7165.80,7165.80,180000000
2008/7/14,12:23:00,7168.69,7168.69,7168.69,7168.69,228000000
2008/7/14,12:24:00,7168.02,7168.02,7168.02,7168.02,161000000
2008/7/14,12:25:00,7168.24,7168.24,7168.24,7168.24,214000000
2008/7/14,12:26:00,7164.19,7164.19,7164.19,7164.19,228000000
2008/7/14,12:27:00,7164.17,7164.17,7164.17,7164.17,138000000
2008/7/14,12:28:00,7157.12,7157.12,7157.12,7157.12,282000000
2008/7/14,12:29:00,7160.62,7160.62,7160.62,7160.62,182000000
2008/7/14,12:30:00,7158.38,7158.38,7158.38,7158.38,176000000
2008/7/14,12:31:00,7154.19,7154.19,7154.19,7154.19,208000000
2008/7/14,12:32:00,7151.19,7151.19,7151.19,7151.19,281000000
2008/7/14,12:33:00,7146.68,7146.68,7146.68,7146.68,480000000
2008/7/14,12:34:00,7142.04,7142.04,7142.04,7142.04,304000000
2008/7/14,12:35:00,7140.93,7140.93,7140.93,7140.93,298000000
2008/7/14,12:36:00,7140.47,7140.47,7140.47,7140.47,383000000
2008/7/14,12:37:00,7140.53,7140.53,7140.53,7140.53,303000000
2008/7/14,12:38:00,7140.63,7140.63,7140.63,7140.63,367000000
2008/7/14,12:39:00,7141.13,7141.13,7141.13,7141.13,236000000
2008/7/14,12:40:00,7144.77,7144.77,7144.77,7144.77,234000000
2008/7/14,12:41:00,7147.25,7147.25,7147.25,7147.25,304000000
2008/7/14,12:42:00,7147.57,7147.57,7147.57,7147.57,192000000
2008/7/14,12:43:00,7153.04,7153.04,7153.04,7153.04,239000000
2008/7/14,12:44:00,7155.34,7155.34,7155.34,7155.34,189000000
2008/7/14,12:45:00,7159.14,7159.14,7159.14,7159.14,222000000
2008/7/14,12:46:00,7160.85,7160.85,7160.85,7160.85,294000000
2008/7/14,12:47:00,7160.48,7160.48,7160.48,7160.48,145000000
2008/7/14,12:48:00,7161.22,7161.22,7161.22,7161.22,245000000
2008/7/14,12:49:00,7164.16,7164.16,7164.16,7164.16,235000000
2008/7/14,12:50:00,7161.96,7161.96,7161.96,7161.96,242000000
2008/7/14,12:51:00,7159.87,7159.87,7159.87,7159.87,273000000
2008/7/14,12:52:00,7161.20,7161.20,7161.20,7161.20,204000000
2008/7/14,12:53:00,7163.51,7163.51,7163.51,7163.51,308000000
2008/7/14,12:54:00,7163.87,7163.87,7163.87,7163.87,199000000
2008/7/14,12:55:00,7165.43,7165.43,7165.43,7165.43,205000000
2008/7/14,12:56:00,7165.66,7165.66,7165.66,7165.66,246000000
2008/7/14,12:57:00,7166.08,7166.08,7166.08,7166.08,173000000
2008/7/14,12:58:00,7167.28,7167.28,7167.28,7167.28,232000000
2008/7/14,12:59:00,7170.38,7170.38,7170.38,7170.38,187000000
2008/7/14,13:00:00,7168.67,7168.67,7168.67,7168.67,196000000
2008/7/14,13:01:00,7168.10,7168.10,7168.10,7168.10,294000000
2008/7/14,13:02:00,7162.50,7162.50,7162.50,7162.50,264000000
2008/7/14,13:03:00,7160.59,7160.59,7160.59,7160.59,361000000
2008/7/14,13:04:00,7159.72,7159.72,7159.72,7159.72,235000000
2008/7/14,13:05:00,7161.95,7161.95,7161.95,7161.95,326000000
2008/7/14,13:06:00,7168.19,7168.19,7168.19,7168.19,447000000
2008/7/14,13:07:00,7175.73,7175.73,7175.73,7175.73,284000000
2008/7/14,13:08:00,7175.34,7175.34,7175.34,7175.34,384000000
2008/7/14,13:09:00,7179.35,7179.35,7179.35,7179.35,333000000
2008/7/14,13:10:00,7180.98,7180.98,7180.98,7180.98,300000000
2008/7/14,13:11:00,7185.09,7185.09,7185.09,7185.09,447000000
2008/7/14,13:12:00,7187.58,7187.58,7187.58,7187.58,357000000
2008/7/14,13:13:00,7187.68,7187.68,7187.68,7187.68,464000000
2008/7/14,13:14:00,7187.68,7187.68,7187.68,7187.68,338000000
2008/7/14,13:15:00,7185.33,7185.33,7185.33,7185.33,408000000
2008/7/14,13:16:00,7184.96,7184.96,7184.96,7184.96,523000000
2008/7/14,13:17:00,7183.47,7183.47,7183.47,7183.47,267000000
2008/7/14,13:18:00,7180.31,7180.31,7180.31,7180.31,403000000
2008/7/14,13:19:00,7177.36,7177.36,7177.36,7177.36,346000000
2008/7/14,13:20:00,7174.50,7174.50,7174.50,7174.50,381000000
2008/7/14,13:21:00,7171.71,7171.71,7171.71,7171.71,475000000
2008/7/14,13:22:00,7166.67,7166.67,7166.67,7166.67,391000000
2008/7/14,13:23:00,7163.74,7163.74,7163.74,7163.74,554000000
2008/7/14,13:24:00,7164.32,7164.32,7164.32,7164.32,594000000
2008/7/14,13:25:00,7164.70,7164.70,7164.70,7164.70,443000000
2008/7/14,13:26:00,7164.72,7164.72,7164.72,7164.72,0
2008/7/14,13:27:00,7164.72,7164.72,7164.72,7164.72,0
2008/7/14,13:28:00,7164.72,7164.72,7164.72,7164.72,0
2008/7/14,13:29:00,7164.72,7164.72,7164.72,7164.72,0
2008/7/14,13:30:00,7156.96,7156.96,7156.96,7156.96,314032640
2008/7/15,09:01:00,7022.98,7022.98,7022.98,7022.98,3196000000
2008/7/15,09:02:00,7010.00,7010.00,7010.00,7010.00,796000000
2008/7/15,09:03:00,7013.44,7013.44,7013.44,7013.44,846000000
2008/7/15,09:04:00,7024.07,7024.07,7024.07,7024.07,944000000
2008/7/15,09:05:00,7030.87,7030.87,7030.87,7030.87,866000000
2008/7/15,09:06:00,7036.42,7036.42,7036.42,7036.42,1074000000
2008/7/15,09:07:00,7031.92,7031.92,7031.92,7031.92,623000000
2008/7/15,09:08:00,7005.90,7005.90,7005.90,7005.90,1046000000
2008/7/15,09:09:00,6996.41,6996.41,6996.41,6996.41,1029000000
2008/7/15,09:10:00,6988.77,6988.77,6988.77,6988.77,867000000
2008/7/15,09:11:00,6975.53,6975.53,6975.53,6975.53,1136999936
2008/7/15,09:12:00,6970.17,6970.17,6970.17,6970.17,810000000
2008/7/15,09:13:00,6967.46,6967.46,6967.46,6967.46,818000000
2008/7/15,09:14:00,6970.05,6970.05,6970.05,6970.05,829000000
2008/7/15,09:15:00,6979.72,6979.72,6979.72,6979.72,562000000
2008/7/15,09:16:00,6986.97,6986.97,6986.97,6986.97,653000000
2008/7/15,09:17:00,6989.36,6989.36,6989.36,6989.36,495000000
2008/7/15,09:18:00,6995.45,6995.45,6995.45,6995.45,466000000
2008/7/15,09:19:00,6992.68,6992.68,6992.68,6992.68,516000000
2008/7/15,09:20:00,6992.68,6992.68,6992.68,6992.68,365000000
2008/7/15,09:21:00,6992.86,6992.86,6992.86,6992.86,475000000
2008/7/15,09:22:00,6989.25,6989.25,6989.25,6989.25,381000000
2008/7/15,09:23:00,6988.65,6988.65,6988.65,6988.65,427000000
2008/7/15,09:24:00,6985.78,6985.78,6985.78,6985.78,452000000
2008/7/15,09:25:00,6986.01,6986.01,6986.01,6986.01,433000000
2008/7/15,09:26:00,6984.55,6984.55,6984.55,6984.55,475000000
2008/7/15,09:27:00,6985.00,6985.00,6985.00,6985.00,341000000
2008/7/15,09:28:00,6985.46,6985.46,6985.46,6985.46,366000000
2008/7/15,09:29:00,6986.73,6986.73,6986.73,6986.73,344000000
2008/7/15,09:30:00,6989.72,6989.72,6989.72,6989.72,307000000
2008/7/15,09:31:00,6991.79,6991.79,6991.79,6991.79,389000000
2008/7/15,09:32:00,6995.08,6995.08,6995.08,6995.08,274000000
2008/7/15,09:33:00,6995.50,6995.50,6995.50,6995.50,433000000
2008/7/15,09:34:00,7001.02,7001.02,7001.02,7001.02,358000000
2008/7/15,09:35:00,6999.62,6999.62,6999.62,6999.62,358000000
2008/7/15,09:36:00,6998.98,6998.98,6998.98,6998.98,499000000
2008/7/15,09:37:00,6999.34,6999.34,6999.34,6999.34,266000000
2008/7/15,09:38:00,7000.83,7000.83,7000.83,7000.83,330000000
2008/7/15,09:39:00,7001.59,7001.59,7001.59,7001.59,306000000
2008/7/15,09:40:00,7001.93,7001.93,7001.93,7001.93,239000000
2008/7/15,09:41:00,7000.92,7000.92,7000.92,7000.92,380000000
2008/7/15,09:42:00,7001.10,7001.10,7001.10,7001.10,251000000
2008/7/15,09:43:00,7000.64,7000.64,7000.64,7000.64,368000000
2008/7/15,09:44:00,7002.21,7002.21,7002.21,7002.21,282000000
2008/7/15,09:45:00,6999.44,6999.44,6999.44,6999.44,329000000
2008/7/15,09:46:00,6996.94,6996.94,6996.94,6996.94,519000000
2008/7/15,09:47:00,6989.84,6989.84,6989.84,6989.84,436000000
2008/7/15,09:48:00,6988.84,6988.84,6988.84,6988.84,410000000
2008/7/15,09:49:00,6986.56,6986.56,6986.56,6986.56,435000000
2008/7/15,09:50:00,6985.86,6985.86,6985.86,6985.86,423000000
2008/7/15,09:51:00,6980.36,6980.36,6980.36,6980.36,709000000
2008/7/15,09:52:00,6976.53,6976.53,6976.53,6976.53,354000000
2008/7/15,09:53:00,6968.26,6968.26,6968.26,6968.26,604000000
2008/7/15,09:54:00,6960.83,6960.83,6960.83,6960.83,654000000
2008/7/15,09:55:00,6959.01,6959.01,6959.01,6959.01,504000000
2008/7/15,09:56:00,6955.72,6955.72,6955.72,6955.72,815000000
2008/7/15,09:57:00,6950.00,6950.00,6950.00,6950.00,519000000
2008/7/15,09:58:00,6948.03,6948.03,6948.03,6948.03,601000000
2008/7/15,09:59:00,6945.12,6945.12,6945.12,6945.12,539000000
2008/7/15,10:00:00,6945.47,6945.47,6945.47,6945.47,463000000
2008/7/15,10:01:00,6945.74,6945.74,6945.74,6945.74,528000000
2008/7/15,10:02:00,6948.79,6948.79,6948.79,6948.79,355000000
2008/7/15,10:03:00,6950.82,6950.82,6950.82,6950.82,469000000
2008/7/15,10:04:00,6951.84,6951.84,6951.84,6951.84,331000000
2008/7/15,10:05:00,6951.00,6951.00,6951.00,6951.00,285000000
2008/7/15,10:06:00,6950.99,6950.99,6950.99,6950.99,306000000
2008/7/15,10:07:00,6952.76,6952.76,6952.76,6952.76,195000000
2008/7/15,10:08:00,6953.19,6953.19,6953.19,6953.19,277000000
2008/7/15,10:09:00,6955.15,6955.15,6955.15,6955.15,224000000
2008/7/15,10:10:00,6953.57,6953.57,6953.57,6953.57,208000000
2008/7/15,10:11:00,6955.32,6955.32,6955.32,6955.32,234000000
2008/7/15,10:12:00,6953.46,6953.46,6953.46,6953.46,192000000
2008/7/15,10:13:00,6950.22,6950.22,6950.22,6950.22,272000000
2008/7/15,10:14:00,6945.31,6945.31,6945.31,6945.31,301000000
2008/7/15,10:15:00,6944.62,6944.62,6944.62,6944.62,282000000
2008/7/15,10:16:00,6945.42,6945.42,6945.42,6945.42,537000000
2008/7/15,10:17:00,6944.73,6944.73,6944.73,6944.73,312000000
2008/7/15,10:18:00,6944.11,6944.11,6944.11,6944.11,411000000
2008/7/15,10:19:00,6943.53,6943.53,6943.53,6943.53,341000000
2008/7/15,10:20:00,6942.22,6942.22,6942.22,6942.22,317000000
2008/7/15,10:21:00,6939.88,6939.88,6939.88,6939.88,446000000
2008/7/15,10:22:00,6938.38,6938.38,6938.38,6938.38,302000000
2008/7/15,10:23:00,6938.27,6938.27,6938.27,6938.27,391000000
2008/7/15,10:24:00,6935.04,6935.04,6935.04,6935.04,296000000
2008/7/15,10:25:00,6935.03,6935.03,6935.03,6935.03,351000000
2008/7/15,10:26:00,6930.52,6930.52,6930.52,6930.52,438000000
2008/7/15,10:27:00,6931.79,6931.79,6931.79,6931.79,307000000
2008/7/15,10:28:00,6927.14,6927.14,6927.14,6927.14,430000000
2008/7/15,10:29:00,6922.89,6922.89,6922.89,6922.89,472000000
2008/7/15,10:30:00,6918.02,6918.02,6918.02,6918.02,720000000
2008/7/15,10:31:00,6913.50,6913.50,6913.50,6913.50,729000000
2008/7/15,10:32:00,6909.66,6909.66,6909.66,6909.66,638000000
2008/7/15,10:33:00,6904.36,6904.36,6904.36,6904.36,686000000
2008/7/15,10:34:00,6906.26,6906.26,6906.26,6906.26,511000000
2008/7/15,10:35:00,6907.59,6907.59,6907.59,6907.59,453000000
2008/7/15,10:36:00,6908.73,6908.73,6908.73,6908.73,541000000
2008/7/15,10:37:00,6909.13,6909.13,6909.13,6909.13,332000000
2008/7/15,10:38:00,6912.78,6912.78,6912.78,6912.78,354000000
2008/7/15,10:39:00,6915.58,6915.58,6915.58,6915.58,297000000
2008/7/15,10:40:00,6914.73,6914.73,6914.73,6914.73,292000000
2008/7/15,10:41:00,6915.95,6915.95,6915.95,6915.95,306000000
2008/7/15,10:42:00,6918.18,6918.18,6918.18,6918.18,228000000
2008/7/15,10:43:00,6918.53,6918.53,6918.53,6918.53,252000000
2008/7/15,10:44:00,6920.72,6920.72,6920.72,6920.72,253000000
2008/7/15,10:45:00,6921.51,6921.51,6921.51,6921.51,249000000
2008/7/15,10:46:00,6921.05,6921.05,6921.05,6921.05,320000000
2008/7/15,10:47:00,6920.06,6920.06,6920.06,6920.06,266000000
2008/7/15,10:48:00,6916.12,6916.12,6916.12,6916.12,361000000
2008/7/15,10:49:00,6913.18,6913.18,6913.18,6913.18,260000000
2008/7/15,10:50:00,6908.49,6908.49,6908.49,6908.49,357000000
2008/7/15,10:51:00,6902.66,6902.66,6902.66,6902.66,538000000
2008/7/15,10:52:00,6897.39,6897.39,6897.39,6897.39,578000000
2008/7/15,10:53:00,6891.35,6891.35,6891.35,6891.35,811000000
2008/7/15,10:54:00,6886.68,6886.68,6886.68,6886.68,678000000
2008/7/15,10:55:00,6883.81,6883.81,6883.81,6883.81,671000000
2008/7/15,10:56:00,6879.96,6879.96,6879.96,6879.96,807000000
2008/7/15,10:57:00,6878.22,6878.22,6878.22,6878.22,500000000
2008/7/15,10:58:00,6872.31,6872.31,6872.31,6872.31,658000000
2008/7/15,10:59:00,6868.55,6868.55,6868.55,6868.55,493000000
2008/7/15,11:00:00,6868.54,6868.54,6868.54,6868.54,468000000
2008/7/15,11:01:00,6868.40,6868.40,6868.40,6868.40,492000000
2008/7/15,11:02:00,6869.42,6869.42,6869.42,6869.42,430000000
2008/7/15,11:03:00,6866.52,6866.52,6866.52,6866.52,543000000
2008/7/15,11:04:00,6865.11,6865.11,6865.11,6865.11,430000000
2008/7/15,11:05:00,6861.47,6861.47,6861.47,6861.47,473000000
2008/7/15,11:06:00,6858.36,6858.36,6858.36,6858.36,573000000
2008/7/15,11:07:00,6854.17,6854.17,6854.17,6854.17,422000000
2008/7/15,11:08:00,6850.85,6850.85,6850.85,6850.85,492000000
2008/7/15,11:09:00,6846.47,6846.47,6846.47,6846.47,584000000
2008/7/15,11:10:00,6841.05,6841.05,6841.05,6841.05,501000000
2008/7/15,11:11:00,6836.43,6836.43,6836.43,6836.43,799000000
2008/7/15,11:12:00,6832.30,6832.30,6832.30,6832.30,545000000
2008/7/15,11:13:00,6833.52,6833.52,6833.52,6833.52,535000000
2008/7/15,11:14:00,6839.08,6839.08,6839.08,6839.08,356000000
2008/7/15,11:15:00,6845.98,6845.98,6845.98,6845.98,336000000
2008/7/15,11:16:00,6851.14,6851.14,6851.14,6851.14,380000000
2008/7/15,11:17:00,6857.69,6857.69,6857.69,6857.69,237000000
2008/7/15,11:18:00,6861.15,6861.15,6861.15,6861.15,357000000
2008/7/15,11:19:00,6862.23,6862.23,6862.23,6862.23,274000000
2008/7/15,11:20:00,6861.33,6861.33,6861.33,6861.33,236000000
2008/7/15,11:21:00,6861.21,6861.21,6861.21,6861.21,322000000
2008/7/15,11:22:00,6862.66,6862.66,6862.66,6862.66,254000000
2008/7/15,11:23:00,6863.06,6863.06,6863.06,6863.06,322000000
2008/7/15,11:24:00,6864.84,6864.84,6864.84,6864.84,223000000
2008/7/15,11:25:00,6867.93,6867.93,6867.93,6867.93,174000000
2008/7/15,11:26:00,6866.49,6866.49,6866.49,6866.49,224000000
2008/7/15,11:27:00,6866.19,6866.19,6866.19,6866.19,149000000
2008/7/15,11:28:00,6865.02,6865.02,6865.02,6865.02,248000000
2008/7/15,11:29:00,6865.44,6865.44,6865.44,6865.44,212000000
2008/7/15,11:30:00,6865.12,6865.12,6865.12,6865.12,176000000
2008/7/15,11:31:00,6867.06,6867.06,6867.06,6867.06,210000000
2008/7/15,11:32:00,6866.83,6866.83,6866.83,6866.83,142000000
2008/7/15,11:33:00,6868.93,6868.93,6868.93,6868.93,221000000
2008/7/15,11:34:00,6871.61,6871.61,6871.61,6871.61,202000000
2008/7/15,11:35:00,6878.78,6878.78,6878.78,6878.78,325000000
2008/7/15,11:36:00,6884.75,6884.75,6884.75,6884.75,314000000
2008/7/15,11:37:00,6888.87,6888.87,6888.87,6888.87,231000000
2008/7/15,11:38:00,6891.61,6891.61,6891.61,6891.61,325000000
2008/7/15,11:39:00,6891.78,6891.78,6891.78,6891.78,233000000
2008/7/15,11:40:00,6893.60,6893.60,6893.60,6893.60,229000000
2008/7/15,11:41:00,6890.32,6890.32,6890.32,6890.32,242000000
2008/7/15,11:42:00,6891.78,6891.78,6891.78,6891.78,154000000
2008/7/15,11:43:00,6890.78,6890.78,6890.78,6890.78,239000000
2008/7/15,11:44:00,6888.16,6888.16,6888.16,6888.16,270000000
2008/7/15,11:45:00,6886.72,6886.72,6886.72,6886.72,219000000
2008/7/15,11:46:00,6885.26,6885.26,6885.26,6885.26,258000000
2008/7/15,11:47:00,6885.60,6885.60,6885.60,6885.60,160000000
2008/7/15,11:48:00,6890.93,6890.93,6890.93,6890.93,287000000
2008/7/15,11:49:00,6893.20,6893.20,6893.20,6893.20,158000000
2008/7/15,11:50:00,6895.00,6895.00,6895.00,6895.00,177000000
2008/7/15,11:51:00,6896.35,6896.35,6896.35,6896.35,190000000
2008/7/15,11:52:00,6896.74,6896.74,6896.74,6896.74,206000000
2008/7/15,11:53:00,6895.35,6895.35,6895.35,6895.35,223000000
2008/7/15,11:54:00,6897.39,6897.39,6897.39,6897.39,193000000
2008/7/15,11:55:00,6892.43,6892.43,6892.43,6892.43,240000000
2008/7/15,11:56:00,6891.36,6891.36,6891.36,6891.36,305000000
2008/7/15,11:57:00,6889.16,6889.16,6889.16,6889.16,141000000
2008/7/15,11:58:00,6885.83,6885.83,6885.83,6885.83,205000000
2008/7/15,11:59:00,6879.76,6879.76,6879.76,6879.76,293000000
2008/7/15,12:00:00,6874.71,6874.71,6874.71,6874.71,247000000
2008/7/15,12:01:00,6873.24,6873.24,6873.24,6873.24,246000000
2008/7/15,12:02:00,6874.91,6874.91,6874.91,6874.91,140000000
2008/7/15,12:03:00,6873.49,6873.49,6873.49,6873.49,200000000
2008/7/15,12:04:00,6874.83,6874.83,6874.83,6874.83,109000000
2008/7/15,12:05:00,6876.49,6876.49,6876.49,6876.49,114000000
2008/7/15,12:06:00,6876.97,6876.97,6876.97,6876.97,141000000
2008/7/15,12:07:00,6883.20,6883.20,6883.20,6883.20,165000000
2008/7/15,12:08:00,6882.38,6882.38,6882.38,6882.38,162000000
2008/7/15,12:09:00,6882.64,6882.64,6882.64,6882.64,126000000
2008/7/15,12:10:00,6883.57,6883.57,6883.57,6883.57,139000000
2008/7/15,12:11:00,6884.11,6884.11,6884.11,6884.11,248000000
2008/7/15,12:12:00,6884.70,6884.70,6884.70,6884.70,137000000
2008/7/15,12:13:00,6884.93,6884.93,6884.93,6884.93,165000000
2008/7/15,12:14:00,6886.47,6886.47,6886.47,6886.47,122000000
2008/7/15,12:15:00,6888.69,6888.69,6888.69,6888.69,128000000
2008/7/15,12:16:00,6891.37,6891.37,6891.37,6891.37,143000000
2008/7/15,12:17:00,6891.58,6891.58,6891.58,6891.58,141000000
2008/7/15,12:18:00,6889.12,6889.12,6889.12,6889.12,178000000
2008/7/15,12:19:00,6888.85,6888.85,6888.85,6888.85,139000000
2008/7/15,12:20:00,6888.44,6888.44,6888.44,6888.44,158000000
2008/7/15,12:21:00,6891.30,6891.30,6891.30,6891.30,187000000
2008/7/15,12:22:00,6891.12,6891.12,6891.12,6891.12,153000000
2008/7/15,12:23:00,6897.69,6897.69,6897.69,6897.69,281000000
2008/7/15,12:24:00,6900.29,6900.29,6900.29,6900.29,158000000
2008/7/15,12:25:00,6900.98,6900.98,6900.98,6900.98,199000000
2008/7/15,12:26:00,6903.79,6903.79,6903.79,6903.79,262000000
2008/7/15,12:27:00,6905.35,6905.35,6905.35,6905.35,177000000
2008/7/15,12:28:00,6907.39,6907.39,6907.39,6907.39,293000000
2008/7/15,12:29:00,6909.17,6909.17,6909.17,6909.17,207000000
2008/7/15,12:30:00,6914.08,6914.08,6914.08,6914.08,280000000
2008/7/15,12:31:00,6919.70,6919.70,6919.70,6919.70,369000000
2008/7/15,12:32:00,6921.65,6921.65,6921.65,6921.65,255000000
2008/7/15,12:33:00,6925.71,6925.71,6925.71,6925.71,325000000
2008/7/15,12:34:00,6926.70,6926.70,6926.70,6926.70,259000000
2008/7/15,12:35:00,6927.00,6927.00,6927.00,6927.00,339000000
2008/7/15,12:36:00,6931.53,6931.53,6931.53,6931.53,385000000
2008/7/15,12:37:00,6932.48,6932.48,6932.48,6932.48,305000000
2008/7/15,12:38:00,6936.82,6936.82,6936.82,6936.82,569000000
2008/7/15,12:39:00,6936.46,6936.46,6936.46,6936.46,261000000
2008/7/15,12:40:00,6937.83,6937.83,6937.83,6937.83,285000000
2008/7/15,12:41:00,6929.73,6929.73,6929.73,6929.73,338000000
2008/7/15,12:42:00,6921.46,6921.46,6921.46,6921.46,336000000
2008/7/15,12:43:00,6916.13,6916.13,6916.13,6916.13,377000000
2008/7/15,12:44:00,6907.50,6907.50,6907.50,6907.50,324000000
2008/7/15,12:45:00,6904.12,6904.12,6904.12,6904.12,268000000
2008/7/15,12:46:00,6901.44,6901.44,6901.44,6901.44,307000000
2008/7/15,12:47:00,6901.04,6901.04,6901.04,6901.04,179000000
2008/7/15,12:48:00,6897.69,6897.69,6897.69,6897.69,257000000
2008/7/15,12:49:00,6898.30,6898.30,6898.30,6898.30,182000000
2008/7/15,12:50:00,6894.94,6894.94,6894.94,6894.94,202000000
2008/7/15,12:51:00,6891.01,6891.01,6891.01,6891.01,333000000
2008/7/15,12:52:00,6890.55,6890.55,6890.55,6890.55,250000000
2008/7/15,12:53:00,6888.99,6888.99,6888.99,6888.99,320000000
2008/7/15,12:54:00,6890.48,6890.48,6890.48,6890.48,203000000
2008/7/15,12:55:00,6888.99,6888.99,6888.99,6888.99,255000000
2008/7/15,12:56:00,6887.31,6887.31,6887.31,6887.31,259000000
2008/7/15,12:57:00,6887.97,6887.97,6887.97,6887.97,180000000
2008/7/15,12:58:00,6887.18,6887.18,6887.18,6887.18,289000000
2008/7/15,12:59:00,6883.75,6883.75,6883.75,6883.75,210000000
2008/7/15,13:00:00,6886.43,6886.43,6886.43,6886.43,263000000
2008/7/15,13:01:00,6882.89,6882.89,6882.89,6882.89,312000000
2008/7/15,13:02:00,6884.82,6884.82,6884.82,6884.82,265000000
2008/7/15,13:03:00,6888.93,6888.93,6888.93,6888.93,345000000
2008/7/15,13:04:00,6886.13,6886.13,6886.13,6886.13,224000000
2008/7/15,13:05:00,6887.85,6887.85,6887.85,6887.85,231000000
2008/7/15,13:06:00,6889.30,6889.30,6889.30,6889.30,302000000
2008/7/15,13:07:00,6890.87,6890.87,6890.87,6890.87,223000000
2008/7/15,13:08:00,6890.75,6890.75,6890.75,6890.75,266000000
2008/7/15,13:09:00,6891.63,6891.63,6891.63,6891.63,232000000
2008/7/15,13:10:00,6890.91,6890.91,6890.91,6890.91,250000000
2008/7/15,13:11:00,6890.66,6890.66,6890.66,6890.66,295000000
2008/7/15,13:12:00,6890.26,6890.26,6890.26,6890.26,236000000
2008/7/15,13:13:00,6889.24,6889.24,6889.24,6889.24,380000000
2008/7/15,13:14:00,6883.02,6883.02,6883.02,6883.02,472000000
2008/7/15,13:15:00,6880.81,6880.81,6880.81,6880.81,472000000
2008/7/15,13:16:00,6875.61,6875.61,6875.61,6875.61,635000000
2008/7/15,13:17:00,6869.54,6869.54,6869.54,6869.54,521000000
2008/7/15,13:18:00,6862.87,6862.87,6862.87,6862.87,749000000
2008/7/15,13:19:00,6853.79,6853.79,6853.79,6853.79,738000000
2008/7/15,13:20:00,6849.15,6849.15,6849.15,6849.15,704000000
2008/7/15,13:21:00,6846.28,6846.28,6846.28,6846.28,770000000
2008/7/15,13:22:00,6845.91,6845.91,6845.91,6845.91,544000000
2008/7/15,13:23:00,6850.76,6850.76,6850.76,6850.76,623000000
2008/7/15,13:24:00,6851.72,6851.72,6851.72,6851.72,589000000
2008/7/15,13:25:00,6850.91,6850.91,6850.91,6850.91,543000000
2008/7/15,13:26:00,6850.91,6850.91,6850.91,6850.91,0
2008/7/15,13:27:00,6850.91,6850.91,6850.91,6850.91,0
2008/7/15,13:28:00,6850.91,6850.91,6850.91,6850.91,0
2008/7/15,13:29:00,6850.91,6850.91,6850.91,6850.91,0
2008/7/15,13:30:00,6834.24,6834.24,6834.24,6834.24,828032512
2008/7/16,09:01:00,6846.02,6846.02,6846.02,6846.02,2689999872
2008/7/16,09:02:00,6853.94,6853.94,6853.94,6853.94,629000000
2008/7/16,09:03:00,6853.94,6853.94,6853.94,6853.94,753000000
2008/7/16,09:04:00,6848.34,6848.34,6848.34,6848.34,743000000
2008/7/16,09:05:00,6836.93,6836.93,6836.93,6836.93,575000000
2008/7/16,09:06:00,6816.92,6816.92,6816.92,6816.92,875000000
2008/7/16,09:07:00,6806.09,6806.09,6806.09,6806.09,747000000
2008/7/16,09:08:00,6805.51,6805.51,6805.51,6805.51,816000000
2008/7/16,09:09:00,6815.61,6815.61,6815.61,6815.61,753000000
2008/7/16,09:10:00,6818.44,6818.44,6818.44,6818.44,591000000
2008/7/16,09:11:00,6823.63,6823.63,6823.63,6823.63,665000000
2008/7/16,09:12:00,6823.30,6823.30,6823.30,6823.30,397000000
2008/7/16,09:13:00,6825.97,6825.97,6825.97,6825.97,448000000
2008/7/16,09:14:00,6828.08,6828.08,6828.08,6828.08,442000000
2008/7/16,09:15:00,6825.69,6825.69,6825.69,6825.69,331000000
2008/7/16,09:16:00,6826.02,6826.02,6826.02,6826.02,514000000
2008/7/16,09:17:00,6820.52,6820.52,6820.52,6820.52,340000000
2008/7/16,09:18:00,6815.67,6815.67,6815.67,6815.67,426000000
2008/7/16,09:19:00,6810.24,6810.24,6810.24,6810.24,421000000
2008/7/16,09:20:00,6806.52,6806.52,6806.52,6806.52,421000000
2008/7/16,09:21:00,6807.77,6807.77,6807.77,6807.77,615000000
2008/7/16,09:22:00,6810.75,6810.75,6810.75,6810.75,450000000
2008/7/16,09:23:00,6820.22,6820.22,6820.22,6820.22,580000000
2008/7/16,09:24:00,6827.58,6827.58,6827.58,6827.58,550000000
2008/7/16,09:25:00,6830.69,6830.69,6830.69,6830.69,422000000
2008/7/16,09:26:00,6840.73,6840.73,6840.73,6840.73,629000000
2008/7/16,09:27:00,6849.17,6849.17,6849.17,6849.17,469000000
2008/7/16,09:28:00,6854.88,6854.88,6854.88,6854.88,555000000
2008/7/16,09:29:00,6859.58,6859.58,6859.58,6859.58,525000000
2008/7/16,09:30:00,6865.30,6865.30,6865.30,6865.30,493000000
2008/7/16,09:31:00,6867.73,6867.73,6867.73,6867.73,621000000
2008/7/16,09:32:00,6862.05,6862.05,6862.05,6862.05,509000000
2008/7/16,09:33:00,6853.25,6853.25,6853.25,6853.25,581000000
2008/7/16,09:34:00,6851.62,6851.62,6851.62,6851.62,412000000
2008/7/16,09:35:00,6850.40,6850.40,6850.40,6850.40,279000000
2008/7/16,09:36:00,6848.88,6848.88,6848.88,6848.88,316000000
2008/7/16,09:37:00,6846.43,6846.43,6846.43,6846.43,230000000
2008/7/16,09:38:00,6845.13,6845.13,6845.13,6845.13,305000000
2008/7/16,09:39:00,6844.76,6844.76,6844.76,6844.76,231000000
2008/7/16,09:40:00,6842.86,6842.86,6842.86,6842.86,233000000
2008/7/16,09:41:00,6834.51,6834.51,6834.51,6834.51,428000000
2008/7/16,09:42:00,6828.30,6828.30,6828.30,6828.30,305000000
2008/7/16,09:43:00,6821.94,6821.94,6821.94,6821.94,382000000
2008/7/16,09:44:00,6821.53,6821.53,6821.53,6821.53,370000000
2008/7/16,09:45:00,6819.70,6819.70,6819.70,6819.70,286000000
2008/7/16,09:46:00,6804.12,6804.12,6804.12,6804.12,797000000
2008/7/16,09:47:00,6789.88,6789.88,6789.88,6789.88,636000000
2008/7/16,09:48:00,6772.92,6772.92,6772.92,6772.92,1033000000
2008/7/16,09:49:00,6762.48,6762.48,6762.48,6762.48,866000000
2008/7/16,09:50:00,6760.19,6760.19,6760.19,6760.19,562000000
2008/7/16,09:51:00,6764.40,6764.40,6764.40,6764.40,746000000
2008/7/16,09:52:00,6773.11,6773.11,6773.11,6773.11,531000000
2008/7/16,09:53:00,6779.57,6779.57,6779.57,6779.57,454000000
2008/7/16,09:54:00,6782.62,6782.62,6782.62,6782.62,358000000
2008/7/16,09:55:00,6774.91,6774.91,6774.91,6774.91,364000000
2008/7/16,09:56:00,6766.74,6766.74,6766.74,6766.74,468000000
2008/7/16,09:57:00,6766.79,6766.79,6766.79,6766.79,267000000
2008/7/16,09:58:00,6760.30,6760.30,6760.30,6760.30,446000000
2008/7/16,09:59:00,6748.88,6748.88,6748.88,6748.88,488000000
2008/7/16,10:00:00,6743.50,6743.50,6743.50,6743.50,481000000
2008/7/16,10:01:00,6732.93,6732.93,6732.93,6732.93,864000000
2008/7/16,10:02:00,6728.53,6728.53,6728.53,6728.53,642000000
2008/7/16,10:03:00,6729.16,6729.16,6729.16,6729.16,782000000
2008/7/16,10:04:00,6728.00,6728.00,6728.00,6728.00,603000000
2008/7/16,10:05:00,6733.06,6733.06,6733.06,6733.06,504000000
2008/7/16,10:06:00,6751.18,6751.18,6751.18,6751.18,724000000
2008/7/16,10:07:00,6764.27,6764.27,6764.27,6764.27,438000000
2008/7/16,10:08:00,6767.75,6767.75,6767.75,6767.75,456000000
2008/7/16,10:09:00,6769.30,6769.30,6769.30,6769.30,301000000
2008/7/16,10:10:00,6769.71,6769.71,6769.71,6769.71,263000000
2008/7/16,10:11:00,6771.58,6771.58,6771.58,6771.58,333000000
2008/7/16,10:12:00,6770.19,6770.19,6770.19,6770.19,196000000
2008/7/16,10:13:00,6772.25,6772.25,6772.25,6772.25,244000000
2008/7/16,10:14:00,6775.63,6775.63,6775.63,6775.63,221000000
2008/7/16,10:15:00,6776.47,6776.47,6776.47,6776.47,257000000
2008/7/16,10:16:00,6784.48,6784.48,6784.48,6784.48,599000000
2008/7/16,10:17:00,6787.92,6787.92,6787.92,6787.92,360000000
2008/7/16,10:18:00,6791.26,6791.26,6791.26,6791.26,489000000
2008/7/16,10:19:00,6790.83,6790.83,6790.83,6790.83,359000000
2008/7/16,10:20:00,6787.55,6787.55,6787.55,6787.55,279000000
2008/7/16,10:21:00,6785.83,6785.83,6785.83,6785.83,308000000
2008/7/16,10:22:00,6784.13,6784.13,6784.13,6784.13,250000000
2008/7/16,10:23:00,6779.20,6779.20,6779.20,6779.20,353000000
2008/7/16,10:24:00,6775.73,6775.73,6775.73,6775.73,205000000
2008/7/16,10:25:00,6776.46,6776.46,6776.46,6776.46,179000000
2008/7/16,10:26:00,6765.38,6765.38,6765.38,6765.38,306000000
2008/7/16,10:27:00,6766.03,6766.03,6766.03,6766.03,145000000
2008/7/16,10:28:00,6765.08,6765.08,6765.08,6765.08,250000000
2008/7/16,10:29:00,6765.22,6765.22,6765.22,6765.22,231000000
2008/7/16,10:30:00,6763.46,6763.46,6763.46,6763.46,190000000
2008/7/16,10:31:00,6767.55,6767.55,6767.55,6767.55,286000000
2008/7/16,10:32:00,6768.70,6768.70,6768.70,6768.70,197000000
2008/7/16,10:33:00,6769.04,6769.04,6769.04,6769.04,195000000
2008/7/16,10:34:00,6765.21,6765.21,6765.21,6765.21,200000000
2008/7/16,10:35:00,6765.29,6765.29,6765.29,6765.29,169000000
2008/7/16,10:36:00,6763.40,6763.40,6763.40,6763.40,219000000
2008/7/16,10:37:00,6769.49,6769.49,6769.49,6769.49,232000000
2008/7/16,10:38:00,6776.25,6776.25,6776.25,6776.25,318000000
2008/7/16,10:39:00,6779.18,6779.18,6779.18,6779.18,234000000
2008/7/16,10:40:00,6781.36,6781.36,6781.36,6781.36,239000000
2008/7/16,10:41:00,6789.65,6789.65,6789.65,6789.65,388000000
2008/7/16,10:42:00,6790.85,6790.85,6790.85,6790.85,267000000
2008/7/16,10:43:00,6788.75,6788.75,6788.75,6788.75,370000000
2008/7/16,10:44:00,6786.28,6786.28,6786.28,6786.28,269000000
2008/7/16,10:45:00,6784.32,6784.32,6784.32,6784.32,181000000
2008/7/16,10:46:00,6787.96,6787.96,6787.96,6787.96,241000000
2008/7/16,10:47:00,6794.26,6794.26,6794.26,6794.26,288000000
2008/7/16,10:48:00,6797.02,6797.02,6797.02,6797.02,377000000
2008/7/16,10:49:00,6796.88,6796.88,6796.88,6796.88,269000000
2008/7/16,10:50:00,6796.92,6796.92,6796.92,6796.92,259000000
2008/7/16,10:51:00,6794.02,6794.02,6794.02,6794.02,290000000
2008/7/16,10:52:00,6795.29,6795.29,6795.29,6795.29,201000000
2008/7/16,10:53:00,6797.99,6797.99,6797.99,6797.99,288000000
2008/7/16,10:54:00,6796.99,6796.99,6796.99,6796.99,191000000
2008/7/16,10:55:00,6797.51,6797.51,6797.51,6797.51,227000000
2008/7/16,10:56:00,6792.41,6792.41,6792.41,6792.41,261000000
2008/7/16,10:57:00,6790.83,6790.83,6790.83,6790.83,202000000
2008/7/16,10:58:00,6783.48,6783.48,6783.48,6783.48,357000000
2008/7/16,10:59:00,6778.56,6778.56,6778.56,6778.56,304000000
2008/7/16,11:00:00,6775.06,6775.06,6775.06,6775.06,214000000
2008/7/16,11:01:00,6772.83,6772.83,6772.83,6772.83,264000000
2008/7/16,11:02:00,6773.17,6773.17,6773.17,6773.17,148000000
2008/7/16,11:03:00,6773.48,6773.48,6773.48,6773.48,233000000
2008/7/16,11:04:00,6774.71,6774.71,6774.71,6774.71,138000000
2008/7/16,11:05:00,6774.77,6774.77,6774.77,6774.77,124000000
2008/7/16,11:06:00,6776.82,6776.82,6776.82,6776.82,177000000
2008/7/16,11:07:00,6775.84,6775.84,6775.84,6775.84,114000000
2008/7/16,11:08:00,6776.76,6776.76,6776.76,6776.76,193000000
2008/7/16,11:09:00,6776.52,6776.52,6776.52,6776.52,121000000
2008/7/16,11:10:00,6777.89,6777.89,6777.89,6777.89,124000000
2008/7/16,11:11:00,6779.09,6779.09,6779.09,6779.09,190000000
2008/7/16,11:12:00,6787.11,6787.11,6787.11,6787.11,204000000
2008/7/16,11:13:00,6792.64,6792.64,6792.64,6792.64,341000000
2008/7/16,11:14:00,6796.59,6796.59,6796.59,6796.59,355000000
2008/7/16,11:15:00,6800.21,6800.21,6800.21,6800.21,403000000
2008/7/16,11:16:00,6803.52,6803.52,6803.52,6803.52,360000000
2008/7/16,11:17:00,6798.52,6798.52,6798.52,6798.52,258000000
2008/7/16,11:18:00,6794.21,6794.21,6794.21,6794.21,286000000
2008/7/16,11:19:00,6790.36,6790.36,6790.36,6790.36,268000000
2008/7/16,11:20:00,6791.41,6791.41,6791.41,6791.41,141000000
2008/7/16,11:21:00,6786.61,6786.61,6786.61,6786.61,240000000
2008/7/16,11:22:00,6786.46,6786.46,6786.46,6786.46,157000000
2008/7/16,11:23:00,6785.76,6785.76,6785.76,6785.76,215000000
2008/7/16,11:24:00,6786.27,6786.27,6786.27,6786.27,134000000
2008/7/16,11:25:00,6785.00,6785.00,6785.00,6785.00,164000000
2008/7/16,11:26:00,6786.05,6786.05,6786.05,6786.05,178000000
2008/7/16,11:27:00,6782.77,6782.77,6782.77,6782.77,128000000
2008/7/16,11:28:00,6780.44,6780.44,6780.44,6780.44,228000000
2008/7/16,11:29:00,6777.42,6777.42,6777.42,6777.42,238000000
2008/7/16,11:30:00,6777.87,6777.87,6777.87,6777.87,202000000
2008/7/16,11:31:00,6774.14,6774.14,6774.14,6774.14,544000000
2008/7/16,11:32:00,6768.45,6768.45,6768.45,6768.45,394000000
2008/7/16,11:33:00,6765.60,6765.60,6765.60,6765.60,432000000
2008/7/16,11:34:00,6761.39,6761.39,6761.39,6761.39,379000000
2008/7/16,11:35:00,6760.77,6760.77,6760.77,6760.77,297000000
2008/7/16,11:36:00,6760.29,6760.29,6760.29,6760.29,422000000
2008/7/16,11:37:00,6758.62,6758.62,6758.62,6758.62,208000000
2008/7/16,11:38:00,6758.78,6758.78,6758.78,6758.78,323000000
2008/7/16,11:39:00,6756.05,6756.05,6756.05,6756.05,303000000
2008/7/16,11:40:00,6752.03,6752.03,6752.03,6752.03,238000000
2008/7/16,11:41:00,6749.87,6749.87,6749.87,6749.87,383000000
2008/7/16,11:42:00,6746.83,6746.83,6746.83,6746.83,367000000
2008/7/16,11:43:00,6747.04,6747.04,6747.04,6747.04,511000000
2008/7/16,11:44:00,6749.80,6749.80,6749.80,6749.80,358000000
2008/7/16,11:45:00,6757.96,6757.96,6757.96,6757.96,388000000
2008/7/16,11:46:00,6762.77,6762.77,6762.77,6762.77,340000000
2008/7/16,11:47:00,6763.45,6763.45,6763.45,6763.45,191000000
2008/7/16,11:48:00,6766.61,6766.61,6766.61,6766.61,314000000
2008/7/16,11:49:00,6771.96,6771.96,6771.96,6771.96,220000000
2008/7/16,11:50:00,6772.18,6772.18,6772.18,6772.18,192000000
2008/7/16,11:51:00,6774.95,6774.95,6774.95,6774.95,291000000
2008/7/16,11:52:00,6775.96,6775.96,6775.96,6775.96,200000000
2008/7/16,11:53:00,6781.04,6781.04,6781.04,6781.04,307000000
2008/7/16,11:54:00,6779.42,6779.42,6779.42,6779.42,218000000
2008/7/16,11:55:00,6779.32,6779.32,6779.32,6779.32,165000000
2008/7/16,11:56:00,6781.80,6781.80,6781.80,6781.80,203000000
2008/7/16,11:57:00,6783.83,6783.83,6783.83,6783.83,226000000
2008/7/16,11:58:00,6786.67,6786.67,6786.67,6786.67,248000000
2008/7/16,11:59:00,6787.04,6787.04,6787.04,6787.04,218000000
2008/7/16,12:00:00,6785.98,6785.98,6785.98,6785.98,170000000
2008/7/16,12:01:00,6785.86,6785.86,6785.86,6785.86,230000000
2008/7/16,12:02:00,6788.49,6788.49,6788.49,6788.49,171000000
2008/7/16,12:03:00,6794.75,6794.75,6794.75,6794.75,319000000
2008/7/16,12:04:00,6798.24,6798.24,6798.24,6798.24,247000000
2008/7/16,12:05:00,6801.83,6801.83,6801.83,6801.83,229000000
2008/7/16,12:06:00,6798.42,6798.42,6798.42,6798.42,261000000
2008/7/16,12:07:00,6798.69,6798.69,6798.69,6798.69,167000000
2008/7/16,12:08:00,6794.44,6794.44,6794.44,6794.44,284000000
2008/7/16,12:09:00,6795.49,6795.49,6795.49,6795.49,152000000
2008/7/16,12:10:00,6795.14,6795.14,6795.14,6795.14,202000000
2008/7/16,12:11:00,6794.84,6794.84,6794.84,6794.84,218000000
2008/7/16,12:12:00,6794.41,6794.41,6794.41,6794.41,174000000
2008/7/16,12:13:00,6795.10,6795.10,6795.10,6795.10,217000000
2008/7/16,12:14:00,6794.66,6794.66,6794.66,6794.66,148000000
2008/7/16,12:15:00,6793.62,6793.62,6793.62,6793.62,197000000
2008/7/16,12:16:00,6793.32,6793.32,6793.32,6793.32,246000000
2008/7/16,12:17:00,6791.49,6791.49,6791.49,6791.49,185000000
2008/7/16,12:18:00,6789.09,6789.09,6789.09,6789.09,285000000
2008/7/16,12:19:00,6788.92,6788.92,6788.92,6788.92,223000000
2008/7/16,12:20:00,6786.71,6786.71,6786.71,6786.71,282000000
2008/7/16,12:21:00,6785.06,6785.06,6785.06,6785.06,304000000
2008/7/16,12:22:00,6785.80,6785.80,6785.80,6785.80,213000000
2008/7/16,12:23:00,6786.06,6786.06,6786.06,6786.06,277000000
2008/7/16,12:24:00,6787.66,6787.66,6787.66,6787.66,207000000
2008/7/16,12:25:00,6789.09,6789.09,6789.09,6789.09,160000000
2008/7/16,12:26:00,6788.40,6788.40,6788.40,6788.40,201000000
2008/7/16,12:27:00,6787.64,6787.64,6787.64,6787.64,176000000
2008/7/16,12:28:00,6788.43,6788.43,6788.43,6788.43,262000000
2008/7/16,12:29:00,6789.32,6789.32,6789.32,6789.32,198000000
2008/7/16,12:30:00,6788.92,6788.92,6788.92,6788.92,254000000
2008/7/16,12:31:00,6788.92,6788.92,6788.92,6788.92,272000000
2008/7/16,12:32:00,6788.17,6788.17,6788.17,6788.17,190000000
2008/7/16,12:33:00,6787.73,6787.73,6787.73,6787.73,266000000
2008/7/16,12:34:00,6788.58,6788.58,6788.58,6788.58,225000000
2008/7/16,12:35:00,6786.61,6786.61,6786.61,6786.61,219000000
2008/7/16,12:36:00,6783.67,6783.67,6783.67,6783.67,296000000
2008/7/16,12:37:00,6781.23,6781.23,6781.23,6781.23,232000000
2008/7/16,12:38:00,6776.98,6776.98,6776.98,6776.98,424000000
2008/7/16,12:39:00,6773.78,6773.78,6773.78,6773.78,283000000
2008/7/16,12:40:00,6772.01,6772.01,6772.01,6772.01,417000000
2008/7/16,12:41:00,6766.38,6766.38,6766.38,6766.38,403000000
2008/7/16,12:42:00,6762.43,6762.43,6762.43,6762.43,404000000
2008/7/16,12:43:00,6759.94,6759.94,6759.94,6759.94,499000000
2008/7/16,12:44:00,6759.57,6759.57,6759.57,6759.57,400000000
2008/7/16,12:45:00,6756.96,6756.96,6756.96,6756.96,334000000
2008/7/16,12:46:00,6754.89,6754.89,6754.89,6754.89,428000000
2008/7/16,12:47:00,6753.06,6753.06,6753.06,6753.06,311000000
2008/7/16,12:48:00,6753.45,6753.45,6753.45,6753.45,374000000
2008/7/16,12:49:00,6753.67,6753.67,6753.67,6753.67,240000000
2008/7/16,12:50:00,6755.31,6755.31,6755.31,6755.31,271000000
2008/7/16,12:51:00,6753.11,6753.11,6753.11,6753.11,340000000
2008/7/16,12:52:00,6753.61,6753.61,6753.61,6753.61,207000000
2008/7/16,12:53:00,6752.06,6752.06,6752.06,6752.06,286000000
2008/7/16,12:54:00,6750.79,6750.79,6750.79,6750.79,250000000
2008/7/16,12:55:00,6750.48,6750.48,6750.48,6750.48,270000000
2008/7/16,12:56:00,6745.07,6745.07,6745.07,6745.07,364000000
2008/7/16,12:57:00,6743.10,6743.10,6743.10,6743.10,350000000
2008/7/16,12:58:00,6740.67,6740.67,6740.67,6740.67,647000000
2008/7/16,12:59:00,6735.43,6735.43,6735.43,6735.43,463000000
2008/7/16,13:00:00,6733.69,6733.69,6733.69,6733.69,509000000
2008/7/16,13:01:00,6725.36,6725.36,6725.36,6725.36,617000000
2008/7/16,13:02:00,6720.79,6720.79,6720.79,6720.79,603000000
2008/7/16,13:03:00,6719.95,6719.95,6719.95,6719.95,631000000
2008/7/16,13:04:00,6721.19,6721.19,6721.19,6721.19,660000000
2008/7/16,13:05:00,6723.30,6723.30,6723.30,6723.30,390000000
2008/7/16,13:06:00,6725.27,6725.27,6725.27,6725.27,479000000
2008/7/16,13:07:00,6726.30,6726.30,6726.30,6726.30,297000000
2008/7/16,13:08:00,6726.51,6726.51,6726.51,6726.51,356000000
2008/7/16,13:09:00,6730.35,6730.35,6730.35,6730.35,298000000
2008/7/16,13:10:00,6732.21,6732.21,6732.21,6732.21,275000000
2008/7/16,13:11:00,6728.38,6728.38,6728.38,6728.38,404000000
2008/7/16,13:12:00,6727.25,6727.25,6727.25,6727.25,354000000
2008/7/16,13:13:00,6720.55,6720.55,6720.55,6720.55,460000000
2008/7/16,13:14:00,6718.27,6718.27,6718.27,6718.27,422000000
2008/7/16,13:15:00,6715.42,6715.42,6715.42,6715.42,443000000
2008/7/16,13:16:00,6711.64,6711.64,6711.64,6711.64,596000000
2008/7/16,13:17:00,6710.55,6710.55,6710.55,6710.55,517000000
2008/7/16,13:18:00,6709.80,6709.80,6709.80,6709.80,506000000
2008/7/16,13:19:00,6710.49,6710.49,6710.49,6710.49,458000000
2008/7/16,13:20:00,6710.09,6710.09,6710.09,6710.09,485000000
2008/7/16,13:21:00,6708.46,6708.46,6708.46,6708.46,588000000
2008/7/16,13:22:00,6709.92,6709.92,6709.92,6709.92,353000000
2008/7/16,13:23:00,6713.23,6713.23,6713.23,6713.23,560000000
2008/7/16,13:24:00,6712.35,6712.35,6712.35,6712.35,506000000
2008/7/16,13:25:00,6715.17,6715.17,6715.17,6715.17,482000000
2008/7/16,13:26:00,6715.17,6715.17,6715.17,6715.17,0
2008/7/16,13:27:00,6715.17,6715.17,6715.17,6715.17,0
2008/7/16,13:28:00,6715.17,6715.17,6715.17,6715.17,0
2008/7/16,13:29:00,6715.17,6715.17,6715.17,6715.17,0
2008/7/16,13:30:00,6710.64,6710.64,6710.64,6710.64,385032704
2008/7/17,09:01:00,6892.35,6892.35,6892.35,6892.35,1612032512
2008/7/17,09:02:00,6890.66,6890.66,6890.66,6890.66,1615000064
2008/7/17,09:03:00,6890.87,6890.87,6890.87,6890.87,1456000000
2008/7/17,09:04:00,6888.62,6888.62,6888.62,6888.62,1502000000
2008/7/17,09:05:00,6886.63,6886.63,6886.63,6886.63,1004000000
2008/7/17,09:06:00,6886.59,6886.59,6886.59,6886.59,1115000064
2008/7/17,09:07:00,6890.13,6890.13,6890.13,6890.13,873000000
2008/7/17,09:08:00,6884.23,6884.23,6884.23,6884.23,1080000000
2008/7/17,09:09:00,6882.11,6882.11,6882.11,6882.11,894000000
2008/7/17,09:10:00,6882.34,6882.34,6882.34,6882.34,785000000
2008/7/17,09:11:00,6877.10,6877.10,6877.10,6877.10,1319000064
2008/7/17,09:12:00,6874.58,6874.58,6874.58,6874.58,1146000000
2008/7/17,09:13:00,6868.11,6868.11,6868.11,6868.11,1061000000
2008/7/17,09:14:00,6861.93,6861.93,6861.93,6861.93,1095000064
2008/7/17,09:15:00,6859.97,6859.97,6859.97,6859.97,690000000
2008/7/17,09:16:00,6868.79,6868.79,6868.79,6868.79,989000000
2008/7/17,09:17:00,6871.64,6871.64,6871.64,6871.64,688000000
2008/7/17,09:18:00,6879.79,6879.79,6879.79,6879.79,770000000
2008/7/17,09:19:00,6882.49,6882.49,6882.49,6882.49,636000000
2008/7/17,09:20:00,6887.09,6887.09,6887.09,6887.09,557000000
2008/7/17,09:21:00,6889.42,6889.42,6889.42,6889.42,714000000
2008/7/17,09:22:00,6891.73,6891.73,6891.73,6891.73,473000000
2008/7/17,09:23:00,6892.58,6892.58,6892.58,6892.58,627000000
2008/7/17,09:24:00,6883.93,6883.93,6883.93,6883.93,625000000
2008/7/17,09:25:00,6878.92,6878.92,6878.92,6878.92,512000000
2008/7/17,09:26:00,6877.69,6877.69,6877.69,6877.69,630000000
2008/7/17,09:27:00,6873.00,6873.00,6873.00,6873.00,455000000
2008/7/17,09:28:00,6870.40,6870.40,6870.40,6870.40,525000000
2008/7/17,09:29:00,6871.56,6871.56,6871.56,6871.56,473000000
2008/7/17,09:30:00,6870.39,6870.39,6870.39,6870.39,390000000
2008/7/17,09:31:00,6872.60,6872.60,6872.60,6872.60,507000000
2008/7/17,09:32:00,6871.68,6871.68,6871.68,6871.68,369000000
2008/7/17,09:33:00,6874.14,6874.14,6874.14,6874.14,431000000
2008/7/17,09:34:00,6874.19,6874.19,6874.19,6874.19,402000000
2008/7/17,09:35:00,6873.25,6873.25,6873.25,6873.25,337000000
2008/7/17,09:36:00,6875.49,6875.49,6875.49,6875.49,501000000
2008/7/17,09:37:00,6875.78,6875.78,6875.78,6875.78,306000000
2008/7/17,09:38:00,6877.91,6877.91,6877.91,6877.91,382000000
2008/7/17,09:39:00,6879.40,6879.40,6879.40,6879.40,402000000
2008/7/17,09:40:00,6882.96,6882.96,6882.96,6882.96,361000000
2008/7/17,09:41:00,6889.00,6889.00,6889.00,6889.00,642000000
2008/7/17,09:42:00,6893.82,6893.82,6893.82,6893.82,556000000
2008/7/17,09:43:00,6901.13,6901.13,6901.13,6901.13,753000000
2008/7/17,09:44:00,6909.18,6909.18,6909.18,6909.18,611000000
2008/7/17,09:45:00,6912.44,6912.44,6912.44,6912.44,726000000
2008/7/17,09:46:00,6918.71,6918.71,6918.71,6918.71,851000000
2008/7/17,09:47:00,6924.74,6924.74,6924.74,6924.74,875000000
2008/7/17,09:48:00,6929.55,6929.55,6929.55,6929.55,889000000
2008/7/17,09:49:00,6923.84,6923.84,6923.84,6923.84,621000000
2008/7/17,09:50:00,6916.53,6916.53,6916.53,6916.53,551000000
2008/7/17,09:51:00,6913.06,6913.06,6913.06,6913.06,564000000
2008/7/17,09:52:00,6911.74,6911.74,6911.74,6911.74,313000000
2008/7/17,09:53:00,6908.82,6908.82,6908.82,6908.82,415000000
2008/7/17,09:54:00,6907.03,6907.03,6907.03,6907.03,429000000
2008/7/17,09:55:00,6908.13,6908.13,6908.13,6908.13,271000000
2008/7/17,09:56:00,6911.61,6911.61,6911.61,6911.61,365000000
2008/7/17,09:57:00,6914.59,6914.59,6914.59,6914.59,268000000
2008/7/17,09:58:00,6916.15,6916.15,6916.15,6916.15,400000000
2008/7/17,09:59:00,6921.48,6921.48,6921.48,6921.48,334000000
2008/7/17,10:00:00,6919.96,6919.96,6919.96,6919.96,307000000
2008/7/17,10:01:00,6918.71,6918.71,6918.71,6918.71,466000000
2008/7/17,10:02:00,6920.58,6920.58,6920.58,6920.58,268000000
2008/7/17,10:03:00,6918.97,6918.97,6918.97,6918.97,446000000
2008/7/17,10:04:00,6921.53,6921.53,6921.53,6921.53,392000000
2008/7/17,10:05:00,6924.33,6924.33,6924.33,6924.33,340000000
2008/7/17,10:06:00,6925.47,6925.47,6925.47,6925.47,447000000
2008/7/17,10:07:00,6927.47,6927.47,6927.47,6927.47,327000000
2008/7/17,10:08:00,6927.47,6927.47,6927.47,6927.47,416000000
2008/7/17,10:09:00,6928.75,6928.75,6928.75,6928.75,462000000
2008/7/17,10:10:00,6928.85,6928.85,6928.85,6928.85,379000000
2008/7/17,10:11:00,6925.53,6925.53,6925.53,6925.53,465000000
2008/7/17,10:12:00,6932.45,6932.45,6932.45,6932.45,330000000
2008/7/17,10:13:00,6928.15,6928.15,6928.15,6928.15,332000000
2008/7/17,10:14:00,6925.74,6925.74,6925.74,6925.74,296000000
2008/7/17,10:15:00,6922.71,6922.71,6922.71,6922.71,318000000
2008/7/17,10:16:00,6921.79,6921.79,6921.79,6921.79,330000000
2008/7/17,10:17:00,6918.30,6918.30,6918.30,6918.30,254000000
2008/7/17,10:18:00,6917.41,6917.41,6917.41,6917.41,388000000
2008/7/17,10:19:00,6915.67,6915.67,6915.67,6915.67,334000000
2008/7/17,10:20:00,6912.95,6912.95,6912.95,6912.95,352000000
2008/7/17,10:21:00,6911.22,6911.22,6911.22,6911.22,376000000
2008/7/17,10:22:00,6907.68,6907.68,6907.68,6907.68,257000000
2008/7/17,10:23:00,6910.91,6910.91,6910.91,6910.91,346000000
2008/7/17,10:24:00,6908.67,6908.67,6908.67,6908.67,312000000
2008/7/17,10:25:00,6909.58,6909.58,6909.58,6909.58,373000000
2008/7/17,10:26:00,6910.56,6910.56,6910.56,6910.56,384000000
2008/7/17,10:27:00,6908.76,6908.76,6908.76,6908.76,236000000
2008/7/17,10:28:00,6912.40,6912.40,6912.40,6912.40,269000000
2008/7/17,10:29:00,6915.40,6915.40,6915.40,6915.40,171000000
2008/7/17,10:30:00,6914.86,6914.86,6914.86,6914.86,169000000
2008/7/17,10:31:00,6917.72,6917.72,6917.72,6917.72,221000000
2008/7/17,10:32:00,6921.42,6921.42,6921.42,6921.42,198000000
2008/7/17,10:33:00,6923.25,6923.25,6923.25,6923.25,248000000
2008/7/17,10:34:00,6928.16,6928.16,6928.16,6928.16,200000000
2008/7/17,10:35:00,6931.50,6931.50,6931.50,6931.50,248000000
2008/7/17,10:36:00,6929.06,6929.06,6929.06,6929.06,369000000
2008/7/17,10:37:00,6930.94,6930.94,6930.94,6930.94,194000000
2008/7/17,10:38:00,6928.84,6928.84,6928.84,6928.84,298000000
2008/7/17,10:39:00,6925.52,6925.52,6925.52,6925.52,245000000
2008/7/17,10:40:00,6927.80,6927.80,6927.80,6927.80,186000000
2008/7/17,10:41:00,6920.09,6920.09,6920.09,6920.09,341000000
2008/7/17,10:42:00,6919.98,6919.98,6919.98,6919.98,210000000
2008/7/17,10:43:00,6920.28,6920.28,6920.28,6920.28,275000000
2008/7/17,10:44:00,6920.22,6920.22,6920.22,6920.22,198000000
2008/7/17,10:45:00,6919.42,6919.42,6919.42,6919.42,219000000
2008/7/17,10:46:00,6919.34,6919.34,6919.34,6919.34,260000000
2008/7/17,10:47:00,6919.27,6919.27,6919.27,6919.27,180000000
2008/7/17,10:48:00,6919.07,6919.07,6919.07,6919.07,241000000
2008/7/17,10:49:00,6918.02,6918.02,6918.02,6918.02,166000000
2008/7/17,10:50:00,6915.93,6915.93,6915.93,6915.93,170000000
2008/7/17,10:51:00,6914.78,6914.78,6914.78,6914.78,289000000
2008/7/17,10:52:00,6915.14,6915.14,6915.14,6915.14,176000000
2008/7/17,10:53:00,6913.19,6913.19,6913.19,6913.19,230000000
2008/7/17,10:54:00,6912.18,6912.18,6912.18,6912.18,194000000
2008/7/17,10:55:00,6910.09,6910.09,6910.09,6910.09,197000000
2008/7/17,10:56:00,6904.59,6904.59,6904.59,6904.59,359000000
2008/7/17,10:57:00,6899.80,6899.80,6899.80,6899.80,290000000
2008/7/17,10:58:00,6899.32,6899.32,6899.32,6899.32,376000000
2008/7/17,10:59:00,6898.29,6898.29,6898.29,6898.29,296000000
2008/7/17,11:00:00,6897.48,6897.48,6897.48,6897.48,274000000
2008/7/17,11:01:00,6898.88,6898.88,6898.88,6898.88,308000000
2008/7/17,11:02:00,6899.15,6899.15,6899.15,6899.15,265000000
2008/7/17,11:03:00,6898.48,6898.48,6898.48,6898.48,210000000
2008/7/17,11:04:00,6898.16,6898.16,6898.16,6898.16,194000000
2008/7/17,11:05:00,6897.75,6897.75,6897.75,6897.75,205000000
2008/7/17,11:06:00,6898.77,6898.77,6898.77,6898.77,296000000
2008/7/17,11:07:00,6901.10,6901.10,6901.10,6901.10,198000000
2008/7/17,11:08:00,6902.59,6902.59,6902.59,6902.59,231000000
2008/7/17,11:09:00,6904.53,6904.53,6904.53,6904.53,150000000
2008/7/17,11:10:00,6905.39,6905.39,6905.39,6905.39,164000000
2008/7/17,11:11:00,6904.92,6904.92,6904.92,6904.92,209000000
2008/7/17,11:12:00,6906.19,6906.19,6906.19,6906.19,125000000
2008/7/17,11:13:00,6905.14,6905.14,6905.14,6905.14,230000000
2008/7/17,11:14:00,6906.14,6906.14,6906.14,6906.14,165000000
2008/7/17,11:15:00,6904.32,6904.32,6904.32,6904.32,182000000
2008/7/17,11:16:00,6899.76,6899.76,6899.76,6899.76,248000000
2008/7/17,11:17:00,6898.17,6898.17,6898.17,6898.17,230000000
2008/7/17,11:18:00,6894.09,6894.09,6894.09,6894.09,288000000
2008/7/17,11:19:00,6893.99,6893.99,6893.99,6893.99,194000000
2008/7/17,11:20:00,6894.39,6894.39,6894.39,6894.39,200000000
2008/7/17,11:21:00,6894.88,6894.88,6894.88,6894.88,258000000
2008/7/17,11:22:00,6896.25,6896.25,6896.25,6896.25,207000000
2008/7/17,11:23:00,6897.23,6897.23,6897.23,6897.23,226000000
2008/7/17,11:24:00,6897.79,6897.79,6897.79,6897.79,227000000
2008/7/17,11:25:00,6901.11,6901.11,6901.11,6901.11,159000000
2008/7/17,11:26:00,6902.95,6902.95,6902.95,6902.95,233000000
2008/7/17,11:27:00,6901.93,6901.93,6901.93,6901.93,182000000
2008/7/17,11:28:00,6902.48,6902.48,6902.48,6902.48,246000000
2008/7/17,11:29:00,6902.56,6902.56,6902.56,6902.56,207000000
2008/7/17,11:30:00,6903.61,6903.61,6903.61,6903.61,179000000
2008/7/17,11:31:00,6906.41,6906.41,6906.41,6906.41,248000000
2008/7/17,11:32:00,6906.40,6906.40,6906.40,6906.40,188000000
2008/7/17,11:33:00,6909.21,6909.21,6909.21,6909.21,278000000
2008/7/17,11:34:00,6909.10,6909.10,6909.10,6909.10,191000000
2008/7/17,11:35:00,6908.95,6908.95,6908.95,6908.95,199000000
2008/7/17,11:36:00,6909.47,6909.47,6909.47,6909.47,271000000
2008/7/17,11:37:00,6909.78,6909.78,6909.78,6909.78,171000000
2008/7/17,11:38:00,6907.39,6907.39,6907.39,6907.39,202000000
2008/7/17,11:39:00,6906.96,6906.96,6906.96,6906.96,137000000
2008/7/17,11:40:00,6907.87,6907.87,6907.87,6907.87,179000000
2008/7/17,11:41:00,6907.63,6907.63,6907.63,6907.63,177000000
2008/7/17,11:42:00,6906.73,6906.73,6906.73,6906.73,145000000
2008/7/17,11:43:00,6909.63,6909.63,6909.63,6909.63,322000000
2008/7/17,11:44:00,6909.83,6909.83,6909.83,6909.83,200000000
2008/7/17,11:45:00,6911.13,6911.13,6911.13,6911.13,203000000
2008/7/17,11:46:00,6912.26,6912.26,6912.26,6912.26,329000000
2008/7/17,11:47:00,6915.65,6915.65,6915.65,6915.65,279000000
2008/7/17,11:48:00,6919.99,6919.99,6919.99,6919.99,413000000
2008/7/17,11:49:00,6921.30,6921.30,6921.30,6921.30,239000000
2008/7/17,11:50:00,6923.27,6923.27,6923.27,6923.27,208000000
2008/7/17,11:51:00,6924.47,6924.47,6924.47,6924.47,270000000
2008/7/17,11:52:00,6923.89,6923.89,6923.89,6923.89,275000000
2008/7/17,11:53:00,6924.52,6924.52,6924.52,6924.52,306000000
2008/7/17,11:54:00,6927.11,6927.11,6927.11,6927.11,333000000
2008/7/17,11:55:00,6927.55,6927.55,6927.55,6927.55,358000000
2008/7/17,11:56:00,6928.17,6928.17,6928.17,6928.17,500000000
2008/7/17,11:57:00,6929.78,6929.78,6929.78,6929.78,258000000
2008/7/17,11:58:00,6928.28,6928.28,6928.28,6928.28,341000000
2008/7/17,11:59:00,6928.81,6928.81,6928.81,6928.81,387000000
2008/7/17,12:00:00,6928.38,6928.38,6928.38,6928.38,316000000
2008/7/17,12:01:00,6927.26,6927.26,6927.26,6927.26,245000000
2008/7/17,12:02:00,6926.44,6926.44,6926.44,6926.44,183000000
2008/7/17,12:03:00,6925.97,6925.97,6925.97,6925.97,302000000
2008/7/17,12:04:00,6924.02,6924.02,6924.02,6924.02,158000000
2008/7/17,12:05:00,6923.39,6923.39,6923.39,6923.39,143000000
2008/7/17,12:06:00,6924.28,6924.28,6924.28,6924.28,225000000
2008/7/17,12:07:00,6923.98,6923.98,6923.98,6923.98,190000000
2008/7/17,12:08:00,6927.04,6927.04,6927.04,6927.04,204000000
2008/7/17,12:09:00,6927.81,6927.81,6927.81,6927.81,189000000
2008/7/17,12:10:00,6930.91,6930.91,6930.91,6930.91,297000000
2008/7/17,12:11:00,6934.72,6934.72,6934.72,6934.72,293000000
2008/7/17,12:12:00,6941.49,6941.49,6941.49,6941.49,380000000
2008/7/17,12:13:00,6948.13,6948.13,6948.13,6948.13,948000000
2008/7/17,12:14:00,6954.68,6954.68,6954.68,6954.68,483000000
2008/7/17,12:15:00,6955.18,6955.18,6955.18,6955.18,393000000
2008/7/17,12:16:00,6956.46,6956.46,6956.46,6956.46,482000000
2008/7/17,12:17:00,6954.13,6954.13,6954.13,6954.13,351000000
2008/7/17,12:18:00,6950.84,6950.84,6950.84,6950.84,365000000
2008/7/17,12:19:00,6948.18,6948.18,6948.18,6948.18,294000000
2008/7/17,12:20:00,6945.82,6945.82,6945.82,6945.82,262000000
2008/7/17,12:21:00,6941.88,6941.88,6941.88,6941.88,246000000
2008/7/17,12:22:00,6940.21,6940.21,6940.21,6940.21,192000000
2008/7/17,12:23:00,6937.65,6937.65,6937.65,6937.65,228000000
2008/7/17,12:24:00,6937.47,6937.47,6937.47,6937.47,181000000
2008/7/17,12:25:00,6937.15,6937.15,6937.15,6937.15,182000000
2008/7/17,12:26:00,6941.90,6941.90,6941.90,6941.90,225000000
2008/7/17,12:27:00,6942.38,6942.38,6942.38,6942.38,189000000
2008/7/17,12:28:00,6945.06,6945.06,6945.06,6945.06,241000000
2008/7/17,12:29:00,6947.93,6947.93,6947.93,6947.93,231000000
2008/7/17,12:30:00,6951.08,6951.08,6951.08,6951.08,378000000
2008/7/17,12:31:00,6955.24,6955.24,6955.24,6955.24,393000000
2008/7/17,12:32:00,6956.08,6956.08,6956.08,6956.08,283000000
2008/7/17,12:33:00,6955.55,6955.55,6955.55,6955.55,285000000
2008/7/17,12:34:00,6954.62,6954.62,6954.62,6954.62,215000000
2008/7/17,12:35:00,6956.69,6956.69,6956.69,6956.69,244000000
2008/7/17,12:36:00,6957.52,6957.52,6957.52,6957.52,292000000
2008/7/17,12:37:00,6958.33,6958.33,6958.33,6958.33,187000000
2008/7/17,12:38:00,6956.02,6956.02,6956.02,6956.02,243000000
2008/7/17,12:39:00,6955.92,6955.92,6955.92,6955.92,168000000
2008/7/17,12:40:00,6952.48,6952.48,6952.48,6952.48,169000000
2008/7/17,12:41:00,6954.03,6954.03,6954.03,6954.03,247000000
2008/7/17,12:42:00,6953.13,6953.13,6953.13,6953.13,175000000
2008/7/17,12:43:00,6952.95,6952.95,6952.95,6952.95,202000000
2008/7/17,12:44:00,6953.38,6953.38,6953.38,6953.38,144000000
2008/7/17,12:45:00,6953.24,6953.24,6953.24,6953.24,171000000
2008/7/17,12:46:00,6954.74,6954.74,6954.74,6954.74,261000000
2008/7/17,12:47:00,6956.06,6956.06,6956.06,6956.06,216000000
2008/7/17,12:48:00,6961.20,6961.20,6961.20,6961.20,323000000
2008/7/17,12:49:00,6963.08,6963.08,6963.08,6963.08,322000000
2008/7/17,12:50:00,6964.17,6964.17,6964.17,6964.17,307000000
2008/7/17,12:51:00,6964.88,6964.88,6964.88,6964.88,579000000
2008/7/17,12:52:00,6966.74,6966.74,6966.74,6966.74,360000000
2008/7/17,12:53:00,6969.67,6969.67,6969.67,6969.67,422000000
2008/7/17,12:54:00,6970.20,6970.20,6970.20,6970.20,440000000
2008/7/17,12:55:00,6970.87,6970.87,6970.87,6970.87,342000000
2008/7/17,12:56:00,6969.44,6969.44,6969.44,6969.44,488000000
2008/7/17,12:57:00,6967.54,6967.54,6967.54,6967.54,317000000
2008/7/17,12:58:00,6966.14,6966.14,6966.14,6966.14,399000000
2008/7/17,12:59:00,6965.72,6965.72,6965.72,6965.72,245000000
2008/7/17,13:00:00,6964.94,6964.94,6964.94,6964.94,240000000
2008/7/17,13:01:00,6964.58,6964.58,6964.58,6964.58,257000000
2008/7/17,13:02:00,6963.20,6963.20,6963.20,6963.20,188000000
2008/7/17,13:03:00,6961.01,6961.01,6961.01,6961.01,289000000
2008/7/17,13:04:00,6965.78,6965.78,6965.78,6965.78,320000000
2008/7/17,13:05:00,6967.15,6967.15,6967.15,6967.15,268000000
2008/7/17,13:06:00,6969.37,6969.37,6969.37,6969.37,338000000
2008/7/17,13:07:00,6969.38,6969.38,6969.38,6969.38,252000000
2008/7/17,13:08:00,6972.88,6972.88,6972.88,6972.88,365000000
2008/7/17,13:09:00,6971.24,6971.24,6971.24,6971.24,293000000
2008/7/17,13:10:00,6970.02,6970.02,6970.02,6970.02,312000000
2008/7/17,13:11:00,6970.09,6970.09,6970.09,6970.09,370000000
2008/7/17,13:12:00,6972.23,6972.23,6972.23,6972.23,287000000
2008/7/17,13:13:00,6973.76,6973.76,6973.76,6973.76,342000000
2008/7/17,13:14:00,6973.10,6973.10,6973.10,6973.10,344000000
2008/7/17,13:15:00,6972.62,6972.62,6972.62,6972.62,311000000
2008/7/17,13:16:00,6972.74,6972.74,6972.74,6972.74,371000000
2008/7/17,13:17:00,6976.96,6976.96,6976.96,6976.96,337000000
2008/7/17,13:18:00,6976.61,6976.61,6976.61,6976.61,391000000
2008/7/17,13:19:00,6976.29,6976.29,6976.29,6976.29,305000000
2008/7/17,13:20:00,6976.92,6976.92,6976.92,6976.92,344000000
2008/7/17,13:21:00,6975.70,6975.70,6975.70,6975.70,371000000
2008/7/17,13:22:00,6975.99,6975.99,6975.99,6975.99,338000000
2008/7/17,13:23:00,6972.24,6972.24,6972.24,6972.24,456000000
2008/7/17,13:24:00,6973.69,6973.69,6973.69,6973.69,423000000
2008/7/17,13:25:00,6973.09,6973.09,6973.09,6973.09,451000000
2008/7/17,13:26:00,6973.09,6973.09,6973.09,6973.09,0
2008/7/17,13:27:00,6973.09,6973.09,6973.09,6973.09,0
2008/7/17,13:28:00,6973.09,6973.09,6973.09,6973.09,0
2008/7/17,13:29:00,6973.09,6973.09,6973.09,6973.09,0
2008/7/17,13:30:00,6974.51,6974.51,6974.51,6974.51,3407000064
2008/7/18,09:01:00,7075.50,7075.50,7075.50,7075.50,4160999936
2008/7/18,09:02:00,7068.22,7068.22,7068.22,7068.22,1042000000
2008/7/18,09:03:00,7052.48,7052.48,7052.48,7052.48,1283000064
2008/7/18,09:04:00,7024.26,7024.26,7024.26,7024.26,1430000000
2008/7/18,09:05:00,7013.30,7013.30,7013.30,7013.30,912000000
2008/7/18,09:06:00,7007.83,7007.83,7007.83,7007.83,1232999936
2008/7/18,09:07:00,7009.66,7009.66,7009.66,7009.66,788000000
2008/7/18,09:08:00,7008.82,7008.82,7008.82,7008.82,860000000
2008/7/18,09:09:00,7008.13,7008.13,7008.13,7008.13,850000000
2008/7/18,09:10:00,7006.79,7006.79,7006.79,7006.79,707000000
2008/7/18,09:11:00,7004.10,7004.10,7004.10,7004.10,1045000000
2008/7/18,09:12:00,7006.42,7006.42,7006.42,7006.42,653000000
2008/7/18,09:13:00,7009.25,7009.25,7009.25,7009.25,749000000
2008/7/18,09:14:00,7011.51,7011.51,7011.51,7011.51,688000000
2008/7/18,09:15:00,7016.77,7016.77,7016.77,7016.77,554000000
2008/7/18,09:16:00,7019.15,7019.15,7019.15,7019.15,944000000
2008/7/18,09:17:00,7016.08,7016.08,7016.08,7016.08,755000000
2008/7/18,09:18:00,7006.21,7006.21,7006.21,7006.21,959000000
2008/7/18,09:19:00,7000.31,7000.31,7000.31,7000.31,802000000
2008/7/18,09:20:00,6991.40,6991.40,6991.40,6991.40,714000000
2008/7/18,09:21:00,6981.12,6981.12,6981.12,6981.12,967000000
2008/7/18,09:22:00,6976.19,6976.19,6976.19,6976.19,599000000
2008/7/18,09:23:00,6972.20,6972.20,6972.20,6972.20,626000000
2008/7/18,09:24:00,6968.18,6968.18,6968.18,6968.18,566000000
2008/7/18,09:25:00,6966.56,6966.56,6966.56,6966.56,419000000
2008/7/18,09:26:00,6968.94,6968.94,6968.94,6968.94,578000000
2008/7/18,09:27:00,6973.21,6973.21,6973.21,6973.21,437000000
2008/7/18,09:28:00,6979.02,6979.02,6979.02,6979.02,516000000
2008/7/18,09:29:00,6986.36,6986.36,6986.36,6986.36,519000000
2008/7/18,09:30:00,6990.66,6990.66,6990.66,6990.66,408000000
2008/7/18,09:31:00,6994.38,6994.38,6994.38,6994.38,663000000
2008/7/18,09:32:00,6997.04,6997.04,6997.04,6997.04,490000000
2008/7/18,09:33:00,6998.97,6998.97,6998.97,6998.97,587000000
2008/7/18,09:34:00,7000.39,7000.39,7000.39,7000.39,592000000
2008/7/18,09:35:00,7002.77,7002.77,7002.77,7002.77,540000000
2008/7/18,09:36:00,7002.67,7002.67,7002.67,7002.67,586000000
2008/7/18,09:37:00,7002.15,7002.15,7002.15,7002.15,370000000
2008/7/18,09:38:00,7001.49,7001.49,7001.49,7001.49,411000000
2008/7/18,09:39:00,6998.91,6998.91,6998.91,6998.91,387000000
2008/7/18,09:40:00,6996.34,6996.34,6996.34,6996.34,336000000
2008/7/18,09:41:00,6996.32,6996.32,6996.32,6996.32,466000000
2008/7/18,09:42:00,6994.13,6994.13,6994.13,6994.13,367000000
2008/7/18,09:43:00,6992.35,6992.35,6992.35,6992.35,443000000
2008/7/18,09:44:00,6989.16,6989.16,6989.16,6989.16,451000000
2008/7/18,09:45:00,6989.96,6989.96,6989.96,6989.96,385000000
2008/7/18,09:46:00,6991.07,6991.07,6991.07,6991.07,536000000
2008/7/18,09:47:00,6992.65,6992.65,6992.65,6992.65,316000000
2008/7/18,09:48:00,6995.50,6995.50,6995.50,6995.50,405000000
2008/7/18,09:49:00,6995.55,6995.55,6995.55,6995.55,330000000
2008/7/18,09:50:00,6999.80,6999.80,6999.80,6999.80,311000000
2008/7/18,09:51:00,7002.77,7002.77,7002.77,7002.77,550000000
2008/7/18,09:52:00,7007.58,7007.58,7007.58,7007.58,416000000
2008/7/18,09:53:00,7011.46,7011.46,7011.46,7011.46,717000000
2008/7/18,09:54:00,7017.64,7017.64,7017.64,7017.64,997000000
2008/7/18,09:55:00,7021.50,7021.50,7021.50,7021.50,645000000
2008/7/18,09:56:00,7026.81,7026.81,7026.81,7026.81,888000000
2008/7/18,09:57:00,7031.92,7031.92,7031.92,7031.92,679000000
2008/7/18,09:58:00,7035.93,7035.93,7035.93,7035.93,891000000
2008/7/18,09:59:00,7035.82,7035.82,7035.82,7035.82,593000000
2008/7/18,10:00:00,7033.73,7033.73,7033.73,7033.73,435000000
2008/7/18,10:01:00,7029.38,7029.38,7029.38,7029.38,468000000
2008/7/18,10:02:00,7026.96,7026.96,7026.96,7026.96,348000000
2008/7/18,10:03:00,7023.49,7023.49,7023.49,7023.49,432000000
2008/7/18,10:04:00,7020.75,7020.75,7020.75,7020.75,361000000
2008/7/18,10:05:00,7021.25,7021.25,7021.25,7021.25,313000000
2008/7/18,10:06:00,7022.17,7022.17,7022.17,7022.17,371000000
2008/7/18,10:07:00,7024.35,7024.35,7024.35,7024.35,247000000
2008/7/18,10:08:00,7023.52,7023.52,7023.52,7023.52,288000000
2008/7/18,10:09:00,7023.98,7023.98,7023.98,7023.98,306000000
2008/7/18,10:10:00,7024.04,7024.04,7024.04,7024.04,301000000
2008/7/18,10:11:00,7025.09,7025.09,7025.09,7025.09,387000000
2008/7/18,10:12:00,7022.84,7022.84,7022.84,7022.84,276000000
2008/7/18,10:13:00,7021.52,7021.52,7021.52,7021.52,375000000
2008/7/18,10:14:00,7017.78,7017.78,7017.78,7017.78,364000000
2008/7/18,10:15:00,7014.65,7014.65,7014.65,7014.65,421000000
2008/7/18,10:16:00,7008.15,7008.15,7008.15,7008.15,492000000
2008/7/18,10:17:00,7003.65,7003.65,7003.65,7003.65,381000000
2008/7/18,10:18:00,6995.97,6995.97,6995.97,6995.97,582000000
2008/7/18,10:19:00,6993.02,6993.02,6993.02,6993.02,439000000
2008/7/18,10:20:00,6990.15,6990.15,6990.15,6990.15,408000000
2008/7/18,10:21:00,6987.54,6987.54,6987.54,6987.54,513000000
2008/7/18,10:22:00,6990.36,6990.36,6990.36,6990.36,370000000
2008/7/18,10:23:00,6983.89,6983.89,6983.89,6983.89,514000000
2008/7/18,10:24:00,6983.55,6983.55,6983.55,6983.55,383000000
2008/7/18,10:25:00,6985.59,6985.59,6985.59,6985.59,319000000
2008/7/18,10:26:00,6988.58,6988.58,6988.58,6988.58,480000000
2008/7/18,10:27:00,6992.84,6992.84,6992.84,6992.84,318000000
2008/7/18,10:28:00,6995.41,6995.41,6995.41,6995.41,345000000
2008/7/18,10:29:00,6997.31,6997.31,6997.31,6997.31,244000000
2008/7/18,10:30:00,6998.56,6998.56,6998.56,6998.56,221000000
2008/7/18,10:31:00,6998.92,6998.92,6998.92,6998.92,302000000
2008/7/18,10:32:00,6998.10,6998.10,6998.10,6998.10,211000000
2008/7/18,10:33:00,6994.78,6994.78,6994.78,6994.78,354000000
2008/7/18,10:34:00,6989.27,6989.27,6989.27,6989.27,322000000
2008/7/18,10:35:00,6984.04,6984.04,6984.04,6984.04,463000000
2008/7/18,10:36:00,6973.37,6973.37,6973.37,6973.37,511000000
2008/7/18,10:37:00,6976.26,6976.26,6976.26,6976.26,517000000
2008/7/18,10:38:00,6980.59,6980.59,6980.59,6980.59,500000000
2008/7/18,10:39:00,6977.23,6977.23,6977.23,6977.23,294000000
2008/7/18,10:40:00,6977.00,6977.00,6977.00,6977.00,241000000
2008/7/18,10:41:00,6978.15,6978.15,6978.15,6978.15,292000000
2008/7/18,10:42:00,6977.20,6977.20,6977.20,6977.20,207000000
2008/7/18,10:43:00,6977.51,6977.51,6977.51,6977.51,314000000
2008/7/18,10:44:00,6976.57,6976.57,6976.57,6976.57,220000000
2008/7/18,10:45:00,6978.09,6978.09,6978.09,6978.09,204000000
2008/7/18,10:46:00,6969.25,6969.25,6969.25,6969.25,377000000
2008/7/18,10:47:00,6963.42,6963.42,6963.42,6963.42,436000000
2008/7/18,10:48:00,6959.48,6959.48,6959.48,6959.48,522000000
2008/7/18,10:49:00,6955.58,6955.58,6955.58,6955.58,400000000
2008/7/18,10:50:00,6952.80,6952.80,6952.80,6952.80,366000000
2008/7/18,10:51:00,6949.92,6949.92,6949.92,6949.92,453000000
2008/7/18,10:52:00,6947.03,6947.03,6947.03,6947.03,330000000
2008/7/18,10:53:00,6948.41,6948.41,6948.41,6948.41,412000000
2008/7/18,10:54:00,6949.39,6949.39,6949.39,6949.39,289000000
2008/7/18,10:55:00,6952.30,6952.30,6952.30,6952.30,302000000
2008/7/18,10:56:00,6956.57,6956.57,6956.57,6956.57,325000000
2008/7/18,10:57:00,6957.12,6957.12,6957.12,6957.12,200000000
2008/7/18,10:58:00,6960.00,6960.00,6960.00,6960.00,253000000
2008/7/18,10:59:00,6961.40,6961.40,6961.40,6961.40,168000000
2008/7/18,11:00:00,6962.73,6962.73,6962.73,6962.73,177000000
2008/7/18,11:01:00,6958.99,6958.99,6958.99,6958.99,324000000
2008/7/18,11:02:00,6952.94,6952.94,6952.94,6952.94,302000000
2008/7/18,11:03:00,6941.69,6941.69,6941.69,6941.69,446000000
2008/7/18,11:04:00,6939.95,6939.95,6939.95,6939.95,344000000
2008/7/18,11:05:00,6937.25,6937.25,6937.25,6937.25,307000000
2008/7/18,11:06:00,6935.14,6935.14,6935.14,6935.14,451000000
2008/7/18,11:07:00,6934.71,6934.71,6934.71,6934.71,277000000
2008/7/18,11:08:00,6931.75,6931.75,6931.75,6931.75,404000000
2008/7/18,11:09:00,6930.18,6930.18,6930.18,6930.18,284000000
2008/7/18,11:10:00,6929.20,6929.20,6929.20,6929.20,273000000
2008/7/18,11:11:00,6930.61,6930.61,6930.61,6930.61,349000000
2008/7/18,11:12:00,6932.63,6932.63,6932.63,6932.63,198000000
2008/7/18,11:13:00,6935.49,6935.49,6935.49,6935.49,293000000
2008/7/18,11:14:00,6936.44,6936.44,6936.44,6936.44,242000000
2008/7/18,11:15:00,6940.03,6940.03,6940.03,6940.03,247000000
2008/7/18,11:16:00,6945.96,6945.96,6945.96,6945.96,359000000
2008/7/18,11:17:00,6948.50,6948.50,6948.50,6948.50,214000000
2008/7/18,11:18:00,6951.06,6951.06,6951.06,6951.06,283000000
2008/7/18,11:19:00,6953.95,6953.95,6953.95,6953.95,180000000
2008/7/18,11:20:00,6949.96,6949.96,6949.96,6949.96,222000000
2008/7/18,11:21:00,6949.62,6949.62,6949.62,6949.62,276000000
2008/7/18,11:22:00,6949.74,6949.74,6949.74,6949.74,164000000
2008/7/18,11:23:00,6951.48,6951.48,6951.48,6951.48,248000000
2008/7/18,11:24:00,6950.86,6950.86,6950.86,6950.86,185000000
2008/7/18,11:25:00,6952.97,6952.97,6952.97,6952.97,153000000
2008/7/18,11:26:00,6951.83,6951.83,6951.83,6951.83,189000000
2008/7/18,11:27:00,6952.22,6952.22,6952.22,6952.22,155000000
2008/7/18,11:28:00,6949.75,6949.75,6949.75,6949.75,197000000
2008/7/18,11:29:00,6947.95,6947.95,6947.95,6947.95,148000000
2008/7/18,11:30:00,6946.63,6946.63,6946.63,6946.63,187000000
2008/7/18,11:31:00,6943.10,6943.10,6943.10,6943.10,239000000
2008/7/18,11:32:00,6941.54,6941.54,6941.54,6941.54,215000000
2008/7/18,11:33:00,6939.20,6939.20,6939.20,6939.20,399000000
2008/7/18,11:34:00,6940.44,6940.44,6940.44,6940.44,269000000
2008/7/18,11:35:00,6940.01,6940.01,6940.01,6940.01,252000000
2008/7/18,11:36:00,6937.82,6937.82,6937.82,6937.82,299000000
2008/7/18,11:37:00,6938.33,6938.33,6938.33,6938.33,238000000
2008/7/18,11:38:00,6939.92,6939.92,6939.92,6939.92,280000000
2008/7/18,11:39:00,6939.62,6939.62,6939.62,6939.62,186000000
2008/7/18,11:40:00,6941.53,6941.53,6941.53,6941.53,183000000
2008/7/18,11:41:00,6941.21,6941.21,6941.21,6941.21,217000000
2008/7/18,11:42:00,6941.81,6941.81,6941.81,6941.81,137000000
2008/7/18,11:43:00,6943.89,6943.89,6943.89,6943.89,185000000
2008/7/18,11:44:00,6945.12,6945.12,6945.12,6945.12,128000000
2008/7/18,11:45:00,6943.66,6943.66,6943.66,6943.66,155000000
2008/7/18,11:46:00,6944.63,6944.63,6944.63,6944.63,186000000
2008/7/18,11:47:00,6944.55,6944.55,6944.55,6944.55,160000000
2008/7/18,11:48:00,6943.56,6943.56,6943.56,6943.56,234000000
2008/7/18,11:49:00,6943.62,6943.62,6943.62,6943.62,164000000
2008/7/18,11:50:00,6942.97,6942.97,6942.97,6942.97,186000000
2008/7/18,11:51:00,6936.67,6936.67,6936.67,6936.67,366000000
2008/7/18,11:52:00,6933.52,6933.52,6933.52,6933.52,432000000
2008/7/18,11:53:00,6925.08,6925.08,6925.08,6925.08,506000000
2008/7/18,11:54:00,6923.04,6923.04,6923.04,6923.04,401000000
2008/7/18,11:55:00,6920.74,6920.74,6920.74,6920.74,323000000
2008/7/18,11:56:00,6920.01,6920.01,6920.01,6920.01,373000000
2008/7/18,11:57:00,6916.49,6916.49,6916.49,6916.49,294000000
2008/7/18,11:58:00,6913.58,6913.58,6913.58,6913.58,410000000
2008/7/18,11:59:00,6911.67,6911.67,6911.67,6911.67,344000000
2008/7/18,12:00:00,6908.87,6908.87,6908.87,6908.87,359000000
2008/7/18,12:01:00,6907.61,6907.61,6907.61,6907.61,363000000
2008/7/18,12:02:00,6907.11,6907.11,6907.11,6907.11,295000000
2008/7/18,12:03:00,6904.32,6904.32,6904.32,6904.32,334000000
2008/7/18,12:04:00,6902.20,6902.20,6902.20,6902.20,267000000
2008/7/18,12:05:00,6901.76,6901.76,6901.76,6901.76,298000000
2008/7/18,12:06:00,6902.59,6902.59,6902.59,6902.59,398000000
2008/7/18,12:07:00,6901.31,6901.31,6901.31,6901.31,227000000
2008/7/18,12:08:00,6900.98,6900.98,6900.98,6900.98,285000000
2008/7/18,12:09:00,6901.49,6901.49,6901.49,6901.49,210000000
2008/7/18,12:10:00,6901.24,6901.24,6901.24,6901.24,229000000
2008/7/18,12:11:00,6900.81,6900.81,6900.81,6900.81,282000000
2008/7/18,12:12:00,6900.57,6900.57,6900.57,6900.57,232000000
2008/7/18,12:13:00,6902.34,6902.34,6902.34,6902.34,293000000
2008/7/18,12:14:00,6901.51,6901.51,6901.51,6901.51,220000000
2008/7/18,12:15:00,6900.81,6900.81,6900.81,6900.81,216000000
2008/7/18,12:16:00,6900.63,6900.63,6900.63,6900.63,240000000
2008/7/18,12:17:00,6900.54,6900.54,6900.54,6900.54,164000000
2008/7/18,12:18:00,6900.83,6900.83,6900.83,6900.83,239000000
2008/7/18,12:19:00,6897.56,6897.56,6897.56,6897.56,198000000
2008/7/18,12:20:00,6895.90,6895.90,6895.90,6895.90,264000000
2008/7/18,12:21:00,6893.80,6893.80,6893.80,6893.80,337000000
2008/7/18,12:22:00,6890.19,6890.19,6890.19,6890.19,269000000
2008/7/18,12:23:00,6888.59,6888.59,6888.59,6888.59,386000000
2008/7/18,12:24:00,6882.29,6882.29,6882.29,6882.29,402000000
2008/7/18,12:25:00,6879.94,6879.94,6879.94,6879.94,510000000
2008/7/18,12:26:00,6871.90,6871.90,6871.90,6871.90,630000000
2008/7/18,12:27:00,6867.15,6867.15,6867.15,6867.15,634000000
2008/7/18,12:28:00,6861.02,6861.02,6861.02,6861.02,728000000
2008/7/18,12:29:00,6858.48,6858.48,6858.48,6858.48,697000000
2008/7/18,12:30:00,6857.62,6857.62,6857.62,6857.62,468000000
2008/7/18,12:31:00,6859.04,6859.04,6859.04,6859.04,474000000
2008/7/18,12:32:00,6860.27,6860.27,6860.27,6860.27,307000000
2008/7/18,12:33:00,6867.22,6867.22,6867.22,6867.22,400000000
2008/7/18,12:34:00,6871.09,6871.09,6871.09,6871.09,261000000
2008/7/18,12:35:00,6872.26,6872.26,6872.26,6872.26,265000000
2008/7/18,12:36:00,6870.43,6870.43,6870.43,6870.43,280000000
2008/7/18,12:37:00,6874.55,6874.55,6874.55,6874.55,187000000
2008/7/18,12:38:00,6872.12,6872.12,6872.12,6872.12,264000000
2008/7/18,12:39:00,6873.70,6873.70,6873.70,6873.70,236000000
2008/7/18,12:40:00,6870.90,6870.90,6870.90,6870.90,353000000
2008/7/18,12:41:00,6866.85,6866.85,6866.85,6866.85,424000000
2008/7/18,12:42:00,6862.97,6862.97,6862.97,6862.97,257000000
2008/7/18,12:43:00,6859.98,6859.98,6859.98,6859.98,362000000
2008/7/18,12:44:00,6854.26,6854.26,6854.26,6854.26,376000000
2008/7/18,12:45:00,6845.07,6845.07,6845.07,6845.07,599000000
2008/7/18,12:46:00,6830.03,6830.03,6830.03,6830.03,827000000
2008/7/18,12:47:00,6824.86,6824.86,6824.86,6824.86,586000000
2008/7/18,12:48:00,6818.69,6818.69,6818.69,6818.69,775000000
2008/7/18,12:49:00,6802.99,6802.99,6802.99,6802.99,868000000
2008/7/18,12:50:00,6798.88,6798.88,6798.88,6798.88,646000000
2008/7/18,12:51:00,6796.58,6796.58,6796.58,6796.58,695000000
2008/7/18,12:52:00,6801.31,6801.31,6801.31,6801.31,578000000
2008/7/18,12:53:00,6812.53,6812.53,6812.53,6812.53,487000000
2008/7/18,12:54:00,6819.90,6819.90,6819.90,6819.90,357000000
2008/7/18,12:55:00,6821.95,6821.95,6821.95,6821.95,302000000
2008/7/18,12:56:00,6829.18,6829.18,6829.18,6829.18,365000000
2008/7/18,12:57:00,6827.17,6827.17,6827.17,6827.17,259000000
2008/7/18,12:58:00,6828.10,6828.10,6828.10,6828.10,304000000
2008/7/18,12:59:00,6823.76,6823.76,6823.76,6823.76,305000000
2008/7/18,13:00:00,6819.26,6819.26,6819.26,6819.26,309000000
2008/7/18,13:01:00,6811.99,6811.99,6811.99,6811.99,508000000
2008/7/18,13:02:00,6806.74,6806.74,6806.74,6806.74,404000000
2008/7/18,13:03:00,6804.16,6804.16,6804.16,6804.16,525000000
2008/7/18,13:04:00,6800.95,6800.95,6800.95,6800.95,437000000
2008/7/18,13:05:00,6797.74,6797.74,6797.74,6797.74,425000000
2008/7/18,13:06:00,6794.97,6794.97,6794.97,6794.97,584000000
2008/7/18,13:07:00,6793.29,6793.29,6793.29,6793.29,389000000
2008/7/18,13:08:00,6788.88,6788.88,6788.88,6788.88,438000000
2008/7/18,13:09:00,6786.17,6786.17,6786.17,6786.17,433000000
2008/7/18,13:10:00,6787.90,6787.90,6787.90,6787.90,410000000
2008/7/18,13:11:00,6782.20,6782.20,6782.20,6782.20,612000000
2008/7/18,13:12:00,6787.23,6787.23,6787.23,6787.23,377000000
2008/7/18,13:13:00,6792.57,6792.57,6792.57,6792.57,549000000
2008/7/18,13:14:00,6797.20,6797.20,6797.20,6797.20,406000000
2008/7/18,13:15:00,6797.83,6797.83,6797.83,6797.83,374000000
2008/7/18,13:16:00,6805.20,6805.20,6805.20,6805.20,456000000
2008/7/18,13:17:00,6809.42,6809.42,6809.42,6809.42,482000000
2008/7/18,13:18:00,6811.90,6811.90,6811.90,6811.90,435000000
2008/7/18,13:19:00,6814.15,6814.15,6814.15,6814.15,395000000
2008/7/18,13:20:00,6813.02,6813.02,6813.02,6813.02,379000000
2008/7/18,13:21:00,6811.39,6811.39,6811.39,6811.39,513000000
2008/7/18,13:22:00,6809.26,6809.26,6809.26,6809.26,346000000
2008/7/18,13:23:00,6800.31,6800.31,6800.31,6800.31,634000000
2008/7/18,13:24:00,6803.14,6803.14,6803.14,6803.14,550000000
2008/7/18,13:25:00,6801.62,6801.62,6801.62,6801.62,479000000
2008/7/18,13:26:00,6801.62,6801.62,6801.62,6801.62,0
2008/7/18,13:27:00,6801.62,6801.62,6801.62,6801.62,0
2008/7/18,13:28:00,6801.62,6801.62,6801.62,6801.62,0
2008/7/18,13:29:00,6801.62,6801.62,6801.62,6801.62,0
2008/7/18,13:30:00,6815.32,6815.32,6815.32,6815.32,318032896
2008/7/21,09:01:00,6991.71,6991.71,6991.71,6991.71,3742000128
2008/7/21,09:02:00,7009.17,7009.17,7009.17,7009.17,1315000064
2008/7/21,09:03:00,7010.12,7010.12,7010.12,7010.12,1212999936
2008/7/21,09:04:00,6997.93,6997.93,6997.93,6997.93,837000000
2008/7/21,09:05:00,6997.46,6997.46,6997.46,6997.46,724000000
2008/7/21,09:06:00,6997.21,6997.21,6997.21,6997.21,1014000000
2008/7/21,09:07:00,6994.31,6994.31,6994.31,6994.31,682000000
2008/7/21,09:08:00,6998.99,6998.99,6998.99,6998.99,859000000
2008/7/21,09:09:00,6997.58,6997.58,6997.58,6997.58,851000000
2008/7/21,09:10:00,6999.07,6999.07,6999.07,6999.07,724000000
2008/7/21,09:11:00,7002.08,7002.08,7002.08,7002.08,1025000000
2008/7/21,09:12:00,7011.42,7011.42,7011.42,7011.42,789000000
2008/7/21,09:13:00,7015.16,7015.16,7015.16,7015.16,693000000
2008/7/21,09:14:00,7017.77,7017.77,7017.77,7017.77,707000000
2008/7/21,09:15:00,7020.26,7020.26,7020.26,7020.26,558000000
2008/7/21,09:16:00,7023.01,7023.01,7023.01,7023.01,777000000
2008/7/21,09:17:00,7029.22,7029.22,7029.22,7029.22,719000000
2008/7/21,09:18:00,7036.03,7036.03,7036.03,7036.03,844000000
2008/7/21,09:19:00,7043.66,7043.66,7043.66,7043.66,872000000
2008/7/21,09:20:00,7043.88,7043.88,7043.88,7043.88,677000000
2008/7/21,09:21:00,7045.57,7045.57,7045.57,7045.57,747000000
2008/7/21,09:22:00,7044.64,7044.64,7044.64,7044.64,586000000
2008/7/21,09:23:00,7045.71,7045.71,7045.71,7045.71,625000000
2008/7/21,09:24:00,7040.40,7040.40,7040.40,7040.40,548000000
2008/7/21,09:25:00,7037.71,7037.71,7037.71,7037.71,496000000
2008/7/21,09:26:00,7033.77,7033.77,7033.77,7033.77,656000000
2008/7/21,09:27:00,7029.21,7029.21,7029.21,7029.21,400000000
2008/7/21,09:28:00,7024.94,7024.94,7024.94,7024.94,477000000
2008/7/21,09:29:00,7022.87,7022.87,7022.87,7022.87,444000000
2008/7/21,09:30:00,7020.21,7020.21,7020.21,7020.21,317000000
2008/7/21,09:31:00,7027.02,7027.02,7027.02,7027.02,672000000
2008/7/21,09:32:00,7033.47,7033.47,7033.47,7033.47,502000000
2008/7/21,09:33:00,7035.69,7035.69,7035.69,7035.69,536000000
2008/7/21,09:34:00,7033.61,7033.61,7033.61,7033.61,510000000
2008/7/21,09:35:00,7030.79,7030.79,7030.79,7030.79,428000000
2008/7/21,09:36:00,7032.51,7032.51,7032.51,7032.51,416000000
2008/7/21,09:37:00,7031.75,7031.75,7031.75,7031.75,242000000
2008/7/21,09:38:00,7028.56,7028.56,7028.56,7028.56,381000000
2008/7/21,09:39:00,7030.58,7030.58,7030.58,7030.58,422000000
2008/7/21,09:40:00,7030.01,7030.01,7030.01,7030.01,346000000
2008/7/21,09:41:00,7031.25,7031.25,7031.25,7031.25,410000000
2008/7/21,09:42:00,7032.44,7032.44,7032.44,7032.44,323000000
2008/7/21,09:43:00,7031.15,7031.15,7031.15,7031.15,331000000
2008/7/21,09:44:00,7027.55,7027.55,7027.55,7027.55,295000000
2008/7/21,09:45:00,7026.55,7026.55,7026.55,7026.55,338000000
2008/7/21,09:46:00,7028.39,7028.39,7028.39,7028.39,480000000
2008/7/21,09:47:00,7032.92,7032.92,7032.92,7032.92,338000000
2008/7/21,09:48:00,7034.99,7034.99,7034.99,7034.99,439000000
2008/7/21,09:49:00,7034.66,7034.66,7034.66,7034.66,326000000
2008/7/21,09:50:00,7040.00,7040.00,7040.00,7040.00,413000000
2008/7/21,09:51:00,7045.26,7045.26,7045.26,7045.26,440000000
2008/7/21,09:52:00,7044.07,7044.07,7044.07,7044.07,274000000
2008/7/21,09:53:00,7042.83,7042.83,7042.83,7042.83,345000000
2008/7/21,09:54:00,7041.10,7041.10,7041.10,7041.10,262000000
2008/7/21,09:55:00,7041.89,7041.89,7041.89,7041.89,197000000
2008/7/21,09:56:00,7045.89,7045.89,7045.89,7045.89,383000000
2008/7/21,09:57:00,7046.29,7046.29,7046.29,7046.29,247000000
2008/7/21,09:58:00,7044.07,7044.07,7044.07,7044.07,336000000
2008/7/21,09:59:00,7040.60,7040.60,7040.60,7040.60,246000000
2008/7/21,10:00:00,7039.39,7039.39,7039.39,7039.39,214000000
2008/7/21,10:01:00,7036.43,7036.43,7036.43,7036.43,294000000
2008/7/21,10:02:00,7034.79,7034.79,7034.79,7034.79,196000000
2008/7/21,10:03:00,7034.65,7034.65,7034.65,7034.65,341000000
2008/7/21,10:04:00,7037.48,7037.48,7037.48,7037.48,312000000
2008/7/21,10:05:00,7037.35,7037.35,7037.35,7037.35,314000000
2008/7/21,10:06:00,7037.13,7037.13,7037.13,7037.13,358000000
2008/7/21,10:07:00,7037.34,7037.34,7037.34,7037.34,230000000
2008/7/21,10:08:00,7036.96,7036.96,7036.96,7036.96,333000000
2008/7/21,10:09:00,7036.40,7036.40,7036.40,7036.40,197000000
2008/7/21,10:10:00,7035.03,7035.03,7035.03,7035.03,192000000
2008/7/21,10:11:00,7032.18,7032.18,7032.18,7032.18,346000000
2008/7/21,10:12:00,7032.05,7032.05,7032.05,7032.05,218000000
2008/7/21,10:13:00,7029.32,7029.32,7029.32,7029.32,305000000
2008/7/21,10:14:00,7027.36,7027.36,7027.36,7027.36,247000000
2008/7/21,10:15:00,7024.48,7024.48,7024.48,7024.48,246000000
2008/7/21,10:16:00,7023.27,7023.27,7023.27,7023.27,353000000
2008/7/21,10:17:00,7018.32,7018.32,7018.32,7018.32,235000000
2008/7/21,10:18:00,7014.52,7014.52,7014.52,7014.52,371000000
2008/7/21,10:19:00,7013.13,7013.13,7013.13,7013.13,325000000
2008/7/21,10:20:00,7011.52,7011.52,7011.52,7011.52,307000000
2008/7/21,10:21:00,7007.26,7007.26,7007.26,7007.26,409000000
2008/7/21,10:22:00,7007.20,7007.20,7007.20,7007.20,314000000
2008/7/21,10:23:00,7009.12,7009.12,7009.12,7009.12,344000000
2008/7/21,10:24:00,7010.08,7010.08,7010.08,7010.08,266000000
2008/7/21,10:25:00,7011.30,7011.30,7011.30,7011.30,218000000
2008/7/21,10:26:00,7009.23,7009.23,7009.23,7009.23,351000000
2008/7/21,10:27:00,7014.55,7014.55,7014.55,7014.55,209000000
2008/7/21,10:28:00,7013.33,7013.33,7013.33,7013.33,252000000
2008/7/21,10:29:00,7015.96,7015.96,7015.96,7015.96,241000000
2008/7/21,10:30:00,7015.07,7015.07,7015.07,7015.07,228000000
2008/7/21,10:31:00,7016.94,7016.94,7016.94,7016.94,321000000
2008/7/21,10:32:00,7018.07,7018.07,7018.07,7018.07,257000000
2008/7/21,10:33:00,7017.58,7017.58,7017.58,7017.58,343000000
2008/7/21,10:34:00,7019.79,7019.79,7019.79,7019.79,296000000
2008/7/21,10:35:00,7021.89,7021.89,7021.89,7021.89,295000000
2008/7/21,10:36:00,7021.86,7021.86,7021.86,7021.86,295000000
2008/7/21,10:37:00,7022.57,7022.57,7022.57,7022.57,209000000
2008/7/21,10:38:00,7024.43,7024.43,7024.43,7024.43,288000000
2008/7/21,10:39:00,7027.27,7027.27,7027.27,7027.27,223000000
2008/7/21,10:40:00,7025.70,7025.70,7025.70,7025.70,237000000
2008/7/21,10:41:00,7029.20,7029.20,7029.20,7029.20,336000000
2008/7/21,10:42:00,7028.79,7028.79,7028.79,7028.79,259000000
2008/7/21,10:43:00,7028.42,7028.42,7028.42,7028.42,367000000
2008/7/21,10:44:00,7026.12,7026.12,7026.12,7026.12,216000000
2008/7/21,10:45:00,7024.24,7024.24,7024.24,7024.24,258000000
2008/7/21,10:46:00,7023.47,7023.47,7023.47,7023.47,292000000
2008/7/21,10:47:00,7021.64,7021.64,7021.64,7021.64,188000000
2008/7/21,10:48:00,7025.40,7025.40,7025.40,7025.40,263000000
2008/7/21,10:49:00,7022.35,7022.35,7022.35,7022.35,174000000
2008/7/21,10:50:00,7023.87,7023.87,7023.87,7023.87,220000000
2008/7/21,10:51:00,7026.00,7026.00,7026.00,7026.00,271000000
2008/7/21,10:52:00,7032.17,7032.17,7032.17,7032.17,458000000
2008/7/21,10:53:00,7033.00,7033.00,7033.00,7033.00,925000000
2008/7/21,10:54:00,7034.74,7034.74,7034.74,7034.74,392000000
2008/7/21,10:55:00,7037.62,7037.62,7037.62,7037.62,386000000
2008/7/21,10:56:00,7037.03,7037.03,7037.03,7037.03,426000000
2008/7/21,10:57:00,7036.86,7036.86,7036.86,7036.86,254000000
2008/7/21,10:58:00,7035.17,7035.17,7035.17,7035.17,271000000
2008/7/21,10:59:00,7033.97,7033.97,7033.97,7033.97,196000000
2008/7/21,11:00:00,7034.54,7034.54,7034.54,7034.54,193000000
2008/7/21,11:01:00,7035.40,7035.40,7035.40,7035.40,269000000
2008/7/21,11:02:00,7035.52,7035.52,7035.52,7035.52,201000000
2008/7/21,11:03:00,7037.67,7037.67,7037.67,7037.67,302000000
2008/7/21,11:04:00,7039.03,7039.03,7039.03,7039.03,291000000
2008/7/21,11:05:00,7043.00,7043.00,7043.00,7043.00,264000000
2008/7/21,11:06:00,7048.53,7048.53,7048.53,7048.53,551000000
2008/7/21,11:07:00,7049.84,7049.84,7049.84,7049.84,343000000
2008/7/21,11:08:00,7048.94,7048.94,7048.94,7048.94,378000000
2008/7/21,11:09:00,7049.18,7049.18,7049.18,7049.18,289000000
2008/7/21,11:10:00,7047.82,7047.82,7047.82,7047.82,245000000
2008/7/21,11:11:00,7047.74,7047.74,7047.74,7047.74,296000000
2008/7/21,11:12:00,7046.60,7046.60,7046.60,7046.60,183000000
2008/7/21,11:13:00,7045.66,7045.66,7045.66,7045.66,306000000
2008/7/21,11:14:00,7045.29,7045.29,7045.29,7045.29,176000000
2008/7/21,11:15:00,7046.46,7046.46,7046.46,7046.46,192000000
2008/7/21,11:16:00,7042.81,7042.81,7042.81,7042.81,238000000
2008/7/21,11:17:00,7040.33,7040.33,7040.33,7040.33,147000000
2008/7/21,11:18:00,7040.58,7040.58,7040.58,7040.58,244000000
2008/7/21,11:19:00,7038.26,7038.26,7038.26,7038.26,225000000
2008/7/21,11:20:00,7036.28,7036.28,7036.28,7036.28,202000000
2008/7/21,11:21:00,7034.04,7034.04,7034.04,7034.04,280000000
2008/7/21,11:22:00,7031.06,7031.06,7031.06,7031.06,151000000
2008/7/21,11:23:00,7035.49,7035.49,7035.49,7035.49,250000000
2008/7/21,11:24:00,7036.11,7036.11,7036.11,7036.11,179000000
2008/7/21,11:25:00,7037.90,7037.90,7037.90,7037.90,241000000
2008/7/21,11:26:00,7038.66,7038.66,7038.66,7038.66,216000000
2008/7/21,11:27:00,7035.95,7035.95,7035.95,7035.95,139000000
2008/7/21,11:28:00,7033.03,7033.03,7033.03,7033.03,228000000
2008/7/21,11:29:00,7032.03,7032.03,7032.03,7032.03,211000000
2008/7/21,11:30:00,7035.66,7035.66,7035.66,7035.66,260000000
2008/7/21,11:31:00,7035.94,7035.94,7035.94,7035.94,202000000
2008/7/21,11:32:00,7034.63,7034.63,7034.63,7034.63,147000000
2008/7/21,11:33:00,7036.04,7036.04,7036.04,7036.04,205000000
2008/7/21,11:34:00,7035.09,7035.09,7035.09,7035.09,132000000
2008/7/21,11:35:00,7034.62,7034.62,7034.62,7034.62,137000000
2008/7/21,11:36:00,7033.92,7033.92,7033.92,7033.92,147000000
2008/7/21,11:37:00,7032.51,7032.51,7032.51,7032.51,100000000
2008/7/21,11:38:00,7032.96,7032.96,7032.96,7032.96,164000000
2008/7/21,11:39:00,7032.31,7032.31,7032.31,7032.31,147000000
2008/7/21,11:40:00,7030.93,7030.93,7030.93,7030.93,168000000
2008/7/21,11:41:00,7029.30,7029.30,7029.30,7029.30,171000000
2008/7/21,11:42:00,7029.47,7029.47,7029.47,7029.47,199000000
2008/7/21,11:43:00,7027.51,7027.51,7027.51,7027.51,188000000
2008/7/21,11:44:00,7025.60,7025.60,7025.60,7025.60,153000000
2008/7/21,11:45:00,7027.85,7027.85,7027.85,7027.85,168000000
2008/7/21,11:46:00,7027.27,7027.27,7027.27,7027.27,149000000
2008/7/21,11:47:00,7024.59,7024.59,7024.59,7024.59,133000000
2008/7/21,11:48:00,7023.40,7023.40,7023.40,7023.40,175000000
2008/7/21,11:49:00,7021.73,7021.73,7021.73,7021.73,134000000
2008/7/21,11:50:00,7021.90,7021.90,7021.90,7021.90,198000000
2008/7/21,11:51:00,7018.73,7018.73,7018.73,7018.73,200000000
2008/7/21,11:52:00,7015.97,7015.97,7015.97,7015.97,172000000
2008/7/21,11:53:00,7018.35,7018.35,7018.35,7018.35,236000000
2008/7/21,11:54:00,7017.05,7017.05,7017.05,7017.05,176000000
2008/7/21,11:55:00,7021.08,7021.08,7021.08,7021.08,201000000
2008/7/21,11:56:00,7020.91,7020.91,7020.91,7020.91,224000000
2008/7/21,11:57:00,7024.05,7024.05,7024.05,7024.05,197000000
2008/7/21,11:58:00,7030.04,7030.04,7030.04,7030.04,406000000
2008/7/21,11:59:00,7031.09,7031.09,7031.09,7031.09,200000000
2008/7/21,12:00:00,7033.83,7033.83,7033.83,7033.83,194000000
2008/7/21,12:01:00,7033.22,7033.22,7033.22,7033.22,170000000
2008/7/21,12:02:00,7033.72,7033.72,7033.72,7033.72,160000000
2008/7/21,12:03:00,7034.36,7034.36,7034.36,7034.36,217000000
2008/7/21,12:04:00,7035.24,7035.24,7035.24,7035.24,180000000
2008/7/21,12:05:00,7038.38,7038.38,7038.38,7038.38,168000000
2008/7/21,12:06:00,7038.27,7038.27,7038.27,7038.27,296000000
2008/7/21,12:07:00,7039.26,7039.26,7039.26,7039.26,176000000
2008/7/21,12:08:00,7041.76,7041.76,7041.76,7041.76,230000000
2008/7/21,12:09:00,7043.06,7043.06,7043.06,7043.06,192000000
2008/7/21,12:10:00,7047.55,7047.55,7047.55,7047.55,493000000
2008/7/21,12:11:00,7049.98,7049.98,7049.98,7049.98,490000000
2008/7/21,12:12:00,7052.79,7052.79,7052.79,7052.79,306000000
2008/7/21,12:13:00,7054.21,7054.21,7054.21,7054.21,407000000
2008/7/21,12:14:00,7058.82,7058.82,7058.82,7058.82,293000000
2008/7/21,12:15:00,7056.70,7056.70,7056.70,7056.70,293000000
2008/7/21,12:16:00,7059.55,7059.55,7059.55,7059.55,362000000
2008/7/21,12:17:00,7057.27,7057.27,7057.27,7057.27,249000000
2008/7/21,12:18:00,7056.32,7056.32,7056.32,7056.32,305000000
2008/7/21,12:19:00,7055.44,7055.44,7055.44,7055.44,222000000
2008/7/21,12:20:00,7053.91,7053.91,7053.91,7053.91,324000000
2008/7/21,12:21:00,7049.90,7049.90,7049.90,7049.90,339000000
2008/7/21,12:22:00,7047.24,7047.24,7047.24,7047.24,218000000
2008/7/21,12:23:00,7046.86,7046.86,7046.86,7046.86,241000000
2008/7/21,12:24:00,7043.82,7043.82,7043.82,7043.82,187000000
2008/7/21,12:25:00,7041.60,7041.60,7041.60,7041.60,167000000
2008/7/21,12:26:00,7042.39,7042.39,7042.39,7042.39,220000000
2008/7/21,12:27:00,7043.58,7043.58,7043.58,7043.58,170000000
2008/7/21,12:28:00,7044.38,7044.38,7044.38,7044.38,221000000
2008/7/21,12:29:00,7044.20,7044.20,7044.20,7044.20,175000000
2008/7/21,12:30:00,7043.94,7043.94,7043.94,7043.94,174000000
2008/7/21,12:31:00,7044.03,7044.03,7044.03,7044.03,202000000
2008/7/21,12:32:00,7046.77,7046.77,7046.77,7046.77,173000000
2008/7/21,12:33:00,7046.47,7046.47,7046.47,7046.47,265000000
2008/7/21,12:34:00,7046.84,7046.84,7046.84,7046.84,196000000
2008/7/21,12:35:00,7046.07,7046.07,7046.07,7046.07,220000000
2008/7/21,12:36:00,7046.71,7046.71,7046.71,7046.71,220000000
2008/7/21,12:37:00,7049.45,7049.45,7049.45,7049.45,206000000
2008/7/21,12:38:00,7054.39,7054.39,7054.39,7054.39,321000000
2008/7/21,12:39:00,7055.66,7055.66,7055.66,7055.66,286000000
2008/7/21,12:40:00,7057.17,7057.17,7057.17,7057.17,329000000
2008/7/21,12:41:00,7061.08,7061.08,7061.08,7061.08,487000000
2008/7/21,12:42:00,7060.45,7060.45,7060.45,7060.45,337000000
2008/7/21,12:43:00,7065.16,7065.16,7065.16,7065.16,507000000
2008/7/21,12:44:00,7068.65,7068.65,7068.65,7068.65,368000000
2008/7/21,12:45:00,7069.32,7069.32,7069.32,7069.32,292000000
2008/7/21,12:46:00,7067.88,7067.88,7067.88,7067.88,393000000
2008/7/21,12:47:00,7064.16,7064.16,7064.16,7064.16,297000000
2008/7/21,12:48:00,7060.24,7060.24,7060.24,7060.24,350000000
2008/7/21,12:49:00,7056.62,7056.62,7056.62,7056.62,240000000
2008/7/21,12:50:00,7054.95,7054.95,7054.95,7054.95,166000000
2008/7/21,12:51:00,7055.05,7055.05,7055.05,7055.05,205000000
2008/7/21,12:52:00,7053.82,7053.82,7053.82,7053.82,280000000
2008/7/21,12:53:00,7053.45,7053.45,7053.45,7053.45,274000000
2008/7/21,12:54:00,7056.59,7056.59,7056.59,7056.59,203000000
2008/7/21,12:55:00,7057.88,7057.88,7057.88,7057.88,181000000
2008/7/21,12:56:00,7056.86,7056.86,7056.86,7056.86,228000000
2008/7/21,12:57:00,7058.62,7058.62,7058.62,7058.62,172000000
2008/7/21,12:58:00,7060.60,7060.60,7060.60,7060.60,239000000
2008/7/21,12:59:00,7060.21,7060.21,7060.21,7060.21,243000000
2008/7/21,13:00:00,7061.67,7061.67,7061.67,7061.67,250000000
2008/7/21,13:01:00,7061.98,7061.98,7061.98,7061.98,278000000
2008/7/21,13:02:00,7065.04,7065.04,7065.04,7065.04,243000000
2008/7/21,13:03:00,7065.32,7065.32,7065.32,7065.32,393000000
2008/7/21,13:04:00,7067.36,7067.36,7067.36,7067.36,392000000
2008/7/21,13:05:00,7067.74,7067.74,7067.74,7067.74,296000000
2008/7/21,13:06:00,7070.54,7070.54,7070.54,7070.54,393000000
2008/7/21,13:07:00,7070.94,7070.94,7070.94,7070.94,298000000
2008/7/21,13:08:00,7072.68,7072.68,7072.68,7072.68,397000000
2008/7/21,13:09:00,7071.72,7071.72,7071.72,7071.72,339000000
2008/7/21,13:10:00,7071.86,7071.86,7071.86,7071.86,325000000
2008/7/21,13:11:00,7071.84,7071.84,7071.84,7071.84,369000000
2008/7/21,13:12:00,7074.25,7074.25,7074.25,7074.25,259000000
2008/7/21,13:13:00,7074.27,7074.27,7074.27,7074.27,436000000
2008/7/21,13:14:00,7076.41,7076.41,7076.41,7076.41,370000000
2008/7/21,13:15:00,7084.03,7084.03,7084.03,7084.03,508000000
2008/7/21,13:16:00,7088.55,7088.55,7088.55,7088.55,801000000
2008/7/21,13:17:00,7090.30,7090.30,7090.30,7090.30,487000000
2008/7/21,13:18:00,7093.14,7093.14,7093.14,7093.14,561000000
2008/7/21,13:19:00,7095.68,7095.68,7095.68,7095.68,536000000
2008/7/21,13:20:00,7097.65,7097.65,7097.65,7097.65,517000000
2008/7/21,13:21:00,7096.10,7096.10,7096.10,7096.10,663000000
2008/7/21,13:22:00,7094.56,7094.56,7094.56,7094.56,498000000
2008/7/21,13:23:00,7095.31,7095.31,7095.31,7095.31,624000000
2008/7/21,13:24:00,7094.72,7094.72,7094.72,7094.72,627000000
2008/7/21,13:25:00,7094.58,7094.58,7094.58,7094.58,618000000
2008/7/21,13:26:00,7094.58,7094.58,7094.58,7094.58,0
2008/7/21,13:27:00,7094.58,7094.58,7094.58,7094.58,0
2008/7/21,13:28:00,7094.58,7094.58,7094.58,7094.58,0
2008/7/21,13:29:00,7094.58,7094.58,7094.58,7094.58,0
2008/7/21,13:30:00,7085.67,7085.67,7085.67,7085.67,3984000000
2008/7/22,09:01:00,7029.84,7029.84,7029.84,7029.84,2751000064
2008/7/22,09:02:00,7023.56,7023.56,7023.56,7023.56,670000000
2008/7/22,09:03:00,7020.38,7020.38,7020.38,7020.38,798000000
2008/7/22,09:04:00,7022.96,7022.96,7022.96,7022.96,740000000
2008/7/22,09:05:00,7024.67,7024.67,7024.67,7024.67,631000000
2008/7/22,09:06:00,7030.08,7030.08,7030.08,7030.08,811000000
2008/7/22,09:07:00,7031.35,7031.35,7031.35,7031.35,647000000
2008/7/22,09:08:00,7035.62,7035.62,7035.62,7035.62,648000000
2008/7/22,09:09:00,7038.15,7038.15,7038.15,7038.15,669000000
2008/7/22,09:10:00,7040.15,7040.15,7040.15,7040.15,568000000
2008/7/22,09:11:00,7040.47,7040.47,7040.47,7040.47,815000000
2008/7/22,09:12:00,7038.42,7038.42,7038.42,7038.42,520000000
2008/7/22,09:13:00,7032.00,7032.00,7032.00,7032.00,639000000
2008/7/22,09:14:00,7029.23,7029.23,7029.23,7029.23,593000000
2008/7/22,09:15:00,7027.01,7027.01,7027.01,7027.01,459000000
2008/7/22,09:16:00,7022.87,7022.87,7022.87,7022.87,630000000
2008/7/22,09:17:00,7016.62,7016.62,7016.62,7016.62,427000000
2008/7/22,09:18:00,7009.16,7009.16,7009.16,7009.16,497000000
2008/7/22,09:19:00,7004.60,7004.60,7004.60,7004.60,540000000
2008/7/22,09:20:00,6998.80,6998.80,6998.80,6998.80,452000000
2008/7/22,09:21:00,6998.13,6998.13,6998.13,6998.13,612000000
2008/7/22,09:22:00,7004.63,7004.63,7004.63,7004.63,549000000
2008/7/22,09:23:00,7011.19,7011.19,7011.19,7011.19,631000000
2008/7/22,09:24:00,7014.43,7014.43,7014.43,7014.43,535000000
2008/7/22,09:25:00,7018.37,7018.37,7018.37,7018.37,385000000
2008/7/22,09:26:00,7024.09,7024.09,7024.09,7024.09,538000000
2008/7/22,09:27:00,7027.71,7027.71,7027.71,7027.71,404000000
2008/7/22,09:28:00,7028.95,7028.95,7028.95,7028.95,488000000
2008/7/22,09:29:00,7029.57,7029.57,7029.57,7029.57,466000000
2008/7/22,09:30:00,7027.93,7027.93,7027.93,7027.93,426000000
2008/7/22,09:31:00,7022.83,7022.83,7022.83,7022.83,525000000
2008/7/22,09:32:00,7020.53,7020.53,7020.53,7020.53,364000000
2008/7/22,09:33:00,7014.01,7014.01,7014.01,7014.01,367000000
2008/7/22,09:34:00,7010.05,7010.05,7010.05,7010.05,347000000
2008/7/22,09:35:00,7009.94,7009.94,7009.94,7009.94,241000000
2008/7/22,09:36:00,7010.32,7010.32,7010.32,7010.32,322000000
2008/7/22,09:37:00,7016.24,7016.24,7016.24,7016.24,314000000
2008/7/22,09:38:00,7019.66,7019.66,7019.66,7019.66,412000000
2008/7/22,09:39:00,7021.49,7021.49,7021.49,7021.49,271000000
2008/7/22,09:40:00,7024.52,7024.52,7024.52,7024.52,280000000
2008/7/22,09:41:00,7028.11,7028.11,7028.11,7028.11,395000000
2008/7/22,09:42:00,7029.83,7029.83,7029.83,7029.83,269000000
2008/7/22,09:43:00,7030.37,7030.37,7030.37,7030.37,381000000
2008/7/22,09:44:00,7034.25,7034.25,7034.25,7034.25,346000000
2008/7/22,09:45:00,7034.32,7034.32,7034.32,7034.32,270000000
2008/7/22,09:46:00,7032.07,7032.07,7032.07,7032.07,382000000
2008/7/22,09:47:00,7028.50,7028.50,7028.50,7028.50,303000000
2008/7/22,09:48:00,7021.09,7021.09,7021.09,7021.09,435000000
2008/7/22,09:49:00,7018.47,7018.47,7018.47,7018.47,418000000
2008/7/22,09:50:00,7013.35,7013.35,7013.35,7013.35,345000000
2008/7/22,09:51:00,7006.67,7006.67,7006.67,7006.67,476000000
2008/7/22,09:52:00,7006.07,7006.07,7006.07,7006.07,294000000
2008/7/22,09:53:00,7004.72,7004.72,7004.72,7004.72,265000000
2008/7/22,09:54:00,7001.97,7001.97,7001.97,7001.97,215000000
2008/7/22,09:55:00,7002.10,7002.10,7002.10,7002.10,191000000
2008/7/22,09:56:00,6999.31,6999.31,6999.31,6999.31,258000000
2008/7/22,09:57:00,6998.62,6998.62,6998.62,6998.62,192000000
2008/7/22,09:58:00,7000.68,7000.68,7000.68,7000.68,265000000
2008/7/22,09:59:00,7004.72,7004.72,7004.72,7004.72,234000000
2008/7/22,10:00:00,7005.80,7005.80,7005.80,7005.80,184000000
2008/7/22,10:01:00,7006.13,7006.13,7006.13,7006.13,251000000
2008/7/22,10:02:00,7007.68,7007.68,7007.68,7007.68,169000000
2008/7/22,10:03:00,7011.35,7011.35,7011.35,7011.35,213000000
2008/7/22,10:04:00,7010.46,7010.46,7010.46,7010.46,168000000
2008/7/22,10:05:00,7011.22,7011.22,7011.22,7011.22,168000000
2008/7/22,10:06:00,7012.17,7012.17,7012.17,7012.17,251000000
2008/7/22,10:07:00,7012.31,7012.31,7012.31,7012.31,131000000
2008/7/22,10:08:00,7013.01,7013.01,7013.01,7013.01,196000000
2008/7/22,10:09:00,7013.61,7013.61,7013.61,7013.61,166000000
2008/7/22,10:10:00,7012.80,7012.80,7012.80,7012.80,187000000
2008/7/22,10:11:00,7015.71,7015.71,7015.71,7015.71,207000000
2008/7/22,10:12:00,7015.06,7015.06,7015.06,7015.06,154000000
2008/7/22,10:13:00,7018.75,7018.75,7018.75,7018.75,206000000
2008/7/22,10:14:00,7019.72,7019.72,7019.72,7019.72,185000000
2008/7/22,10:15:00,7021.30,7021.30,7021.30,7021.30,172000000
2008/7/22,10:16:00,7019.34,7019.34,7019.34,7019.34,252000000
2008/7/22,10:17:00,7020.04,7020.04,7020.04,7020.04,198000000
2008/7/22,10:18:00,7018.11,7018.11,7018.11,7018.11,210000000
2008/7/22,10:19:00,7019.57,7019.57,7019.57,7019.57,238000000
2008/7/22,10:20:00,7017.38,7017.38,7017.38,7017.38,196000000
2008/7/22,10:21:00,7018.04,7018.04,7018.04,7018.04,203000000
2008/7/22,10:22:00,7015.50,7015.50,7015.50,7015.50,159000000
2008/7/22,10:23:00,7016.09,7016.09,7016.09,7016.09,215000000
2008/7/22,10:24:00,7016.72,7016.72,7016.72,7016.72,175000000
2008/7/22,10:25:00,7017.27,7017.27,7017.27,7017.27,179000000
2008/7/22,10:26:00,7017.82,7017.82,7017.82,7017.82,218000000
2008/7/22,10:27:00,7020.03,7020.03,7020.03,7020.03,140000000
2008/7/22,10:28:00,7019.72,7019.72,7019.72,7019.72,202000000
2008/7/22,10:29:00,7021.37,7021.37,7021.37,7021.37,164000000
2008/7/22,10:30:00,7021.62,7021.62,7021.62,7021.62,180000000
2008/7/22,10:31:00,7024.36,7024.36,7024.36,7024.36,199000000
2008/7/22,10:32:00,7025.08,7025.08,7025.08,7025.08,152000000
2008/7/22,10:33:00,7026.49,7026.49,7026.49,7026.49,253000000
2008/7/22,10:34:00,7029.92,7029.92,7029.92,7029.92,240000000
2008/7/22,10:35:00,7030.93,7030.93,7030.93,7030.93,213000000
2008/7/22,10:36:00,7037.39,7037.39,7037.39,7037.39,442000000
2008/7/22,10:37:00,7039.75,7039.75,7039.75,7039.75,373000000
2008/7/22,10:38:00,7044.62,7044.62,7044.62,7044.62,516000000
2008/7/22,10:39:00,7048.95,7048.95,7048.95,7048.95,460000000
2008/7/22,10:40:00,7052.02,7052.02,7052.02,7052.02,441000000
2008/7/22,10:41:00,7054.86,7054.86,7054.86,7054.86,636000000
2008/7/22,10:42:00,7054.31,7054.31,7054.31,7054.31,379000000
2008/7/22,10:43:00,7052.78,7052.78,7052.78,7052.78,416000000
2008/7/22,10:44:00,7050.10,7050.10,7050.10,7050.10,282000000
2008/7/22,10:45:00,7049.20,7049.20,7049.20,7049.20,225000000
2008/7/22,10:46:00,7047.05,7047.05,7047.05,7047.05,258000000
2008/7/22,10:47:00,7060.39,7060.39,7060.39,7060.39,537000000
2008/7/22,10:48:00,7069.91,7069.91,7069.91,7069.91,602000000
2008/7/22,10:49:00,7072.07,7072.07,7072.07,7072.07,428000000
2008/7/22,10:50:00,7071.62,7071.62,7071.62,7071.62,409000000
2008/7/22,10:51:00,7070.58,7070.58,7070.58,7070.58,548000000
2008/7/22,10:52:00,7071.49,7071.49,7071.49,7071.49,371000000
2008/7/22,10:53:00,7082.22,7082.22,7082.22,7082.22,700000000
2008/7/22,10:54:00,7083.26,7083.26,7083.26,7083.26,468000000
2008/7/22,10:55:00,7084.81,7084.81,7084.81,7084.81,393000000
2008/7/22,10:56:00,7085.65,7085.65,7085.65,7085.65,490000000
2008/7/22,10:57:00,7085.24,7085.24,7085.24,7085.24,371000000
2008/7/22,10:58:00,7083.61,7083.61,7083.61,7083.61,541000000
2008/7/22,10:59:00,7083.53,7083.53,7083.53,7083.53,371000000
2008/7/22,11:00:00,7080.45,7080.45,7080.45,7080.45,294000000
2008/7/22,11:01:00,7075.49,7075.49,7075.49,7075.49,390000000
2008/7/22,11:02:00,7074.24,7074.24,7074.24,7074.24,224000000
2008/7/22,11:03:00,7071.60,7071.60,7071.60,7071.60,267000000
2008/7/22,11:04:00,7069.94,7069.94,7069.94,7069.94,209000000
2008/7/22,11:05:00,7068.51,7068.51,7068.51,7068.51,197000000
2008/7/22,11:06:00,7070.79,7070.79,7070.79,7070.79,247000000
2008/7/22,11:07:00,7067.12,7067.12,7067.12,7067.12,170000000
2008/7/22,11:08:00,7070.24,7070.24,7070.24,7070.24,232000000
2008/7/22,11:09:00,7071.19,7071.19,7071.19,7071.19,169000000
2008/7/22,11:10:00,7069.70,7069.70,7069.70,7069.70,180000000
2008/7/22,11:11:00,7076.97,7076.97,7076.97,7076.97,282000000
2008/7/22,11:12:00,7082.03,7082.03,7082.03,7082.03,295000000
2008/7/22,11:13:00,7082.35,7082.35,7082.35,7082.35,320000000
2008/7/22,11:14:00,7089.17,7089.17,7089.17,7089.17,293000000
2008/7/22,11:15:00,7087.04,7087.04,7087.04,7087.04,371000000
2008/7/22,11:16:00,7087.53,7087.53,7087.53,7087.53,460000000
2008/7/22,11:17:00,7087.16,7087.16,7087.16,7087.16,263000000
2008/7/22,11:18:00,7091.72,7091.72,7091.72,7091.72,357000000
2008/7/22,11:19:00,7094.44,7094.44,7094.44,7094.44,350000000
2008/7/22,11:20:00,7095.91,7095.91,7095.91,7095.91,353000000
2008/7/22,11:21:00,7098.22,7098.22,7098.22,7098.22,452000000
2008/7/22,11:22:00,7098.68,7098.68,7098.68,7098.68,261000000
2008/7/22,11:23:00,7096.98,7096.98,7096.98,7096.98,468000000
2008/7/22,11:24:00,7095.09,7095.09,7095.09,7095.09,303000000
2008/7/22,11:25:00,7092.32,7092.32,7092.32,7092.32,292000000
2008/7/22,11:26:00,7086.78,7086.78,7086.78,7086.78,398000000
2008/7/22,11:27:00,7086.34,7086.34,7086.34,7086.34,247000000
2008/7/22,11:28:00,7082.43,7082.43,7082.43,7082.43,292000000
2008/7/22,11:29:00,7081.10,7081.10,7081.10,7081.10,235000000
2008/7/22,11:30:00,7078.82,7078.82,7078.82,7078.82,216000000
2008/7/22,11:31:00,7076.01,7076.01,7076.01,7076.01,297000000
2008/7/22,11:32:00,7075.49,7075.49,7075.49,7075.49,200000000
2008/7/22,11:33:00,7074.08,7074.08,7074.08,7074.08,236000000
2008/7/22,11:34:00,7075.30,7075.30,7075.30,7075.30,150000000
2008/7/22,11:35:00,7075.02,7075.02,7075.02,7075.02,222000000
2008/7/22,11:36:00,7077.48,7077.48,7077.48,7077.48,299000000
2008/7/22,11:37:00,7079.94,7079.94,7079.94,7079.94,149000000
2008/7/22,11:38:00,7079.06,7079.06,7079.06,7079.06,261000000
2008/7/22,11:39:00,7080.86,7080.86,7080.86,7080.86,167000000
2008/7/22,11:40:00,7081.05,7081.05,7081.05,7081.05,175000000
2008/7/22,11:41:00,7077.43,7077.43,7077.43,7077.43,200000000
2008/7/22,11:42:00,7078.58,7078.58,7078.58,7078.58,165000000
2008/7/22,11:43:00,7075.01,7075.01,7075.01,7075.01,344000000
2008/7/22,11:44:00,7071.43,7071.43,7071.43,7071.43,224000000
2008/7/22,11:45:00,7070.03,7070.03,7070.03,7070.03,252000000
2008/7/22,11:46:00,7068.66,7068.66,7068.66,7068.66,285000000
2008/7/22,11:47:00,7066.84,7066.84,7066.84,7066.84,229000000
2008/7/22,11:48:00,7067.29,7067.29,7067.29,7067.29,292000000
2008/7/22,11:49:00,7064.65,7064.65,7064.65,7064.65,228000000
2008/7/22,11:50:00,7062.28,7062.28,7062.28,7062.28,261000000
2008/7/22,11:51:00,7055.24,7055.24,7055.24,7055.24,527000000
2008/7/22,11:52:00,7049.08,7049.08,7049.08,7049.08,372000000
2008/7/22,11:53:00,7047.81,7047.81,7047.81,7047.81,483000000
2008/7/22,11:54:00,7044.36,7044.36,7044.36,7044.36,328000000
2008/7/22,11:55:00,7047.23,7047.23,7047.23,7047.23,231000000
2008/7/22,11:56:00,7050.06,7050.06,7050.06,7050.06,296000000
2008/7/22,11:57:00,7048.79,7048.79,7048.79,7048.79,153000000
2008/7/22,11:58:00,7050.23,7050.23,7050.23,7050.23,167000000
2008/7/22,11:59:00,7053.15,7053.15,7053.15,7053.15,156000000
2008/7/22,12:00:00,7051.92,7051.92,7051.92,7051.92,163000000
2008/7/22,12:01:00,7055.08,7055.08,7055.08,7055.08,175000000
2008/7/22,12:02:00,7055.03,7055.03,7055.03,7055.03,113000000
2008/7/22,12:03:00,7055.50,7055.50,7055.50,7055.50,278000000
2008/7/22,12:04:00,7056.52,7056.52,7056.52,7056.52,140000000
2008/7/22,12:05:00,7059.24,7059.24,7059.24,7059.24,128000000
2008/7/22,12:06:00,7060.58,7060.58,7060.58,7060.58,157000000
2008/7/22,12:07:00,7062.97,7062.97,7062.97,7062.97,130000000
2008/7/22,12:08:00,7059.25,7059.25,7059.25,7059.25,169000000
2008/7/22,12:09:00,7059.26,7059.26,7059.26,7059.26,114000000
2008/7/22,12:10:00,7057.07,7057.07,7057.07,7057.07,205000000
2008/7/22,12:11:00,7053.48,7053.48,7053.48,7053.48,245000000
2008/7/22,12:12:00,7052.56,7052.56,7052.56,7052.56,145000000
2008/7/22,12:13:00,7047.60,7047.60,7047.60,7047.60,305000000
2008/7/22,12:14:00,7044.62,7044.62,7044.62,7044.62,201000000
2008/7/22,12:15:00,7043.37,7043.37,7043.37,7043.37,279000000
2008/7/22,12:16:00,7036.61,7036.61,7036.61,7036.61,414000000
2008/7/22,12:17:00,7030.91,7030.91,7030.91,7030.91,317000000
2008/7/22,12:18:00,7022.29,7022.29,7022.29,7022.29,572000000
2008/7/22,12:19:00,7019.36,7019.36,7019.36,7019.36,326000000
2008/7/22,12:20:00,7026.70,7026.70,7026.70,7026.70,350000000
2008/7/22,12:21:00,7027.92,7027.92,7027.92,7027.92,272000000
2008/7/22,12:22:00,7030.16,7030.16,7030.16,7030.16,158000000
2008/7/22,12:23:00,7032.56,7032.56,7032.56,7032.56,202000000
2008/7/22,12:24:00,7029.42,7029.42,7029.42,7029.42,172000000
2008/7/22,12:25:00,7028.05,7028.05,7028.05,7028.05,168000000
2008/7/22,12:26:00,7033.54,7033.54,7033.54,7033.54,174000000
2008/7/22,12:27:00,7033.36,7033.36,7033.36,7033.36,128000000
2008/7/22,12:28:00,7036.10,7036.10,7036.10,7036.10,168000000
2008/7/22,12:29:00,7037.73,7037.73,7037.73,7037.73,113000000
2008/7/22,12:30:00,7038.94,7038.94,7038.94,7038.94,136000000
2008/7/22,12:31:00,7037.85,7037.85,7037.85,7037.85,181000000
2008/7/22,12:32:00,7038.35,7038.35,7038.35,7038.35,124000000
2008/7/22,12:33:00,7039.98,7039.98,7039.98,7039.98,167000000
2008/7/22,12:34:00,7043.60,7043.60,7043.60,7043.60,137000000
2008/7/22,12:35:00,7043.62,7043.62,7043.62,7043.62,183000000
2008/7/22,12:36:00,7048.05,7048.05,7048.05,7048.05,268000000
2008/7/22,12:37:00,7050.87,7050.87,7050.87,7050.87,175000000
2008/7/22,12:38:00,7057.33,7057.33,7057.33,7057.33,319000000
2008/7/22,12:39:00,7061.84,7061.84,7061.84,7061.84,257000000
2008/7/22,12:40:00,7060.59,7060.59,7060.59,7060.59,213000000
2008/7/22,12:41:00,7061.37,7061.37,7061.37,7061.37,227000000
2008/7/22,12:42:00,7060.48,7060.48,7060.48,7060.48,169000000
2008/7/22,12:43:00,7060.53,7060.53,7060.53,7060.53,194000000
2008/7/22,12:44:00,7060.89,7060.89,7060.89,7060.89,158000000
2008/7/22,12:45:00,7061.72,7061.72,7061.72,7061.72,156000000
2008/7/22,12:46:00,7059.66,7059.66,7059.66,7059.66,176000000
2008/7/22,12:47:00,7058.63,7058.63,7058.63,7058.63,138000000
2008/7/22,12:48:00,7057.37,7057.37,7057.37,7057.37,183000000
2008/7/22,12:49:00,7058.13,7058.13,7058.13,7058.13,166000000
2008/7/22,12:50:00,7054.50,7054.50,7054.50,7054.50,200000000
2008/7/22,12:51:00,7054.55,7054.55,7054.55,7054.55,193000000
2008/7/22,12:52:00,7054.47,7054.47,7054.47,7054.47,165000000
2008/7/22,12:53:00,7056.99,7056.99,7056.99,7056.99,218000000
2008/7/22,12:54:00,7059.64,7059.64,7059.64,7059.64,147000000
2008/7/22,12:55:00,7061.94,7061.94,7061.94,7061.94,203000000
2008/7/22,12:56:00,7063.80,7063.80,7063.80,7063.80,238000000
2008/7/22,12:57:00,7064.69,7064.69,7064.69,7064.69,151000000
2008/7/22,12:58:00,7066.22,7066.22,7066.22,7066.22,276000000
2008/7/22,12:59:00,7067.79,7067.79,7067.79,7067.79,191000000
2008/7/22,13:00:00,7068.28,7068.28,7068.28,7068.28,239000000
2008/7/22,13:01:00,7071.10,7071.10,7071.10,7071.10,279000000
2008/7/22,13:02:00,7069.62,7069.62,7069.62,7069.62,247000000
2008/7/22,13:03:00,7071.93,7071.93,7071.93,7071.93,289000000
2008/7/22,13:04:00,7071.09,7071.09,7071.09,7071.09,266000000
2008/7/22,13:05:00,7073.27,7073.27,7073.27,7073.27,261000000
2008/7/22,13:06:00,7075.29,7075.29,7075.29,7075.29,411000000
2008/7/22,13:07:00,7077.82,7077.82,7077.82,7077.82,327000000
2008/7/22,13:08:00,7079.96,7079.96,7079.96,7079.96,408000000
2008/7/22,13:09:00,7080.22,7080.22,7080.22,7080.22,323000000
2008/7/22,13:10:00,7079.42,7079.42,7079.42,7079.42,284000000
2008/7/22,13:11:00,7077.27,7077.27,7077.27,7077.27,380000000
2008/7/22,13:12:00,7077.44,7077.44,7077.44,7077.44,265000000
2008/7/22,13:13:00,7075.17,7075.17,7075.17,7075.17,351000000
2008/7/22,13:14:00,7073.60,7073.60,7073.60,7073.60,321000000
2008/7/22,13:15:00,7073.69,7073.69,7073.69,7073.69,300000000
2008/7/22,13:16:00,7070.83,7070.83,7070.83,7070.83,430000000
2008/7/22,13:17:00,7072.33,7072.33,7072.33,7072.33,287000000
2008/7/22,13:18:00,7067.86,7067.86,7067.86,7067.86,462000000
2008/7/22,13:19:00,7066.11,7066.11,7066.11,7066.11,320000000
2008/7/22,13:20:00,7066.77,7066.77,7066.77,7066.77,315000000
2008/7/22,13:21:00,7068.58,7068.58,7068.58,7068.58,478000000
2008/7/22,13:22:00,7069.41,7069.41,7069.41,7069.41,329000000
2008/7/22,13:23:00,7069.72,7069.72,7069.72,7069.72,416000000
2008/7/22,13:24:00,7072.18,7072.18,7072.18,7072.18,428000000
2008/7/22,13:25:00,7073.31,7073.31,7073.31,7073.31,453000000
2008/7/22,13:26:00,7073.31,7073.31,7073.31,7073.31,0
2008/7/22,13:27:00,7073.31,7073.31,7073.31,7073.31,0
2008/7/22,13:28:00,7073.31,7073.31,7073.31,7073.31,0
2008/7/22,13:29:00,7073.31,7073.31,7073.31,7073.31,0
2008/7/22,13:30:00,7065.65,7065.65,7065.65,7065.65,186032640
2008/7/23,09:01:00,7194.22,7194.22,7194.22,7194.22,1032704
2008/7/23,09:02:00,7201.79,7201.79,7201.79,7201.79,1172000000
2008/7/23,09:03:00,7202.09,7202.09,7202.09,7202.09,1283000064
2008/7/23,09:04:00,7197.18,7197.18,7197.18,7197.18,1311000064
2008/7/23,09:05:00,7200.20,7200.20,7200.20,7200.20,910000000
2008/7/23,09:06:00,7200.63,7200.63,7200.63,7200.63,1196000000
2008/7/23,09:07:00,7198.84,7198.84,7198.84,7198.84,804000000
2008/7/23,09:08:00,7197.98,7197.98,7197.98,7197.98,943000000
2008/7/23,09:09:00,7198.84,7198.84,7198.84,7198.84,928000000
2008/7/23,09:10:00,7200.30,7200.30,7200.30,7200.30,720000000
2008/7/23,09:11:00,7201.26,7201.26,7201.26,7201.26,926000000
2008/7/23,09:12:00,7203.17,7203.17,7203.17,7203.17,783000000
2008/7/23,09:13:00,7196.28,7196.28,7196.28,7196.28,843000000
2008/7/23,09:14:00,7188.27,7188.27,7188.27,7188.27,1037000000
2008/7/23,09:15:00,7182.29,7182.29,7182.29,7182.29,735000000
2008/7/23,09:16:00,7182.47,7182.47,7182.47,7182.47,1226000000
2008/7/23,09:17:00,7181.59,7181.59,7181.59,7181.59,644000000
2008/7/23,09:18:00,7177.73,7177.73,7177.73,7177.73,669000000
2008/7/23,09:19:00,7182.89,7182.89,7182.89,7182.89,845000000
2008/7/23,09:20:00,7183.66,7183.66,7183.66,7183.66,620000000
2008/7/23,09:21:00,7190.34,7190.34,7190.34,7190.34,949000000
2008/7/23,09:22:00,7192.03,7192.03,7192.03,7192.03,642000000
2008/7/23,09:23:00,7190.26,7190.26,7190.26,7190.26,704000000
2008/7/23,09:24:00,7189.31,7189.31,7189.31,7189.31,738000000
2008/7/23,09:25:00,7189.58,7189.58,7189.58,7189.58,586000000
2008/7/23,09:26:00,7186.82,7186.82,7186.82,7186.82,956000000
2008/7/23,09:27:00,7189.19,7189.19,7189.19,7189.19,655000000
2008/7/23,09:28:00,7191.87,7191.87,7191.87,7191.87,708000000
2008/7/23,09:29:00,7199.10,7199.10,7199.10,7199.10,903000000
2008/7/23,09:30:00,7201.86,7201.86,7201.86,7201.86,749000000
2008/7/23,09:31:00,7202.62,7202.62,7202.62,7202.62,830000000
2008/7/23,09:32:00,7203.93,7203.93,7203.93,7203.93,509000000
2008/7/23,09:33:00,7202.94,7202.94,7202.94,7202.94,595000000
2008/7/23,09:34:00,7203.00,7203.00,7203.00,7203.00,612000000
2008/7/23,09:35:00,7202.49,7202.49,7202.49,7202.49,474000000
2008/7/23,09:36:00,7197.96,7197.96,7197.96,7197.96,667000000
2008/7/23,09:37:00,7198.66,7198.66,7198.66,7198.66,470000000
2008/7/23,09:38:00,7199.27,7199.27,7199.27,7199.27,562000000
2008/7/23,09:39:00,7199.11,7199.11,7199.11,7199.11,633000000
2008/7/23,09:40:00,7199.48,7199.48,7199.48,7199.48,523000000
2008/7/23,09:41:00,7202.22,7202.22,7202.22,7202.22,832000000
2008/7/23,09:42:00,7207.27,7207.27,7207.27,7207.27,528000000
2008/7/23,09:43:00,7213.79,7213.79,7213.79,7213.79,700000000
2008/7/23,09:44:00,7220.78,7220.78,7220.78,7220.78,700000000
2008/7/23,09:45:00,7222.56,7222.56,7222.56,7222.56,664000000
2008/7/23,09:46:00,7227.77,7227.77,7227.77,7227.77,791000000
2008/7/23,09:47:00,7233.63,7233.63,7233.63,7233.63,578000000
2008/7/23,09:48:00,7235.53,7235.53,7235.53,7235.53,672000000
2008/7/23,09:49:00,7236.29,7236.29,7236.29,7236.29,565000000
2008/7/23,09:50:00,7234.45,7234.45,7234.45,7234.45,469000000
2008/7/23,09:51:00,7238.88,7238.88,7238.88,7238.88,751000000
2008/7/23,09:52:00,7241.17,7241.17,7241.17,7241.17,563000000
2008/7/23,09:53:00,7244.75,7244.75,7244.75,7244.75,654000000
2008/7/23,09:54:00,7246.34,7246.34,7246.34,7246.34,684000000
2008/7/23,09:55:00,7244.45,7244.45,7244.45,7244.45,494000000
2008/7/23,09:56:00,7242.99,7242.99,7242.99,7242.99,710000000
2008/7/23,09:57:00,7242.00,7242.00,7242.00,7242.00,406000000
2008/7/23,09:58:00,7241.59,7241.59,7241.59,7241.59,531000000
2008/7/23,09:59:00,7238.84,7238.84,7238.84,7238.84,470000000
2008/7/23,10:00:00,7239.44,7239.44,7239.44,7239.44,402000000
2008/7/23,10:01:00,7234.68,7234.68,7234.68,7234.68,492000000
2008/7/23,10:02:00,7234.15,7234.15,7234.15,7234.15,371000000
2008/7/23,10:03:00,7233.74,7233.74,7233.74,7233.74,511000000
2008/7/23,10:04:00,7230.49,7230.49,7230.49,7230.49,442000000
2008/7/23,10:05:00,7227.19,7227.19,7227.19,7227.19,349000000
2008/7/23,10:06:00,7225.64,7225.64,7225.64,7225.64,633000000
2008/7/23,10:07:00,7222.77,7222.77,7222.77,7222.77,357000000
2008/7/23,10:08:00,7221.20,7221.20,7221.20,7221.20,419000000
2008/7/23,10:09:00,7222.92,7222.92,7222.92,7222.92,484000000
2008/7/23,10:10:00,7223.02,7223.02,7223.02,7223.02,349000000
2008/7/23,10:11:00,7229.11,7229.11,7229.11,7229.11,621000000
2008/7/23,10:12:00,7231.70,7231.70,7231.70,7231.70,391000000
2008/7/23,10:13:00,7233.62,7233.62,7233.62,7233.62,397000000
2008/7/23,10:14:00,7235.63,7235.63,7235.63,7235.63,319000000
2008/7/23,10:15:00,7235.02,7235.02,7235.02,7235.02,288000000
2008/7/23,10:16:00,7235.36,7235.36,7235.36,7235.36,508000000
2008/7/23,10:17:00,7231.79,7231.79,7231.79,7231.79,476000000
2008/7/23,10:18:00,7232.29,7232.29,7232.29,7232.29,532000000
2008/7/23,10:19:00,7233.06,7233.06,7233.06,7233.06,365000000
2008/7/23,10:20:00,7232.42,7232.42,7232.42,7232.42,326000000
2008/7/23,10:21:00,7236.63,7236.63,7236.63,7236.63,513000000
2008/7/23,10:22:00,7239.52,7239.52,7239.52,7239.52,386000000
2008/7/23,10:23:00,7243.63,7243.63,7243.63,7243.63,471000000
2008/7/23,10:24:00,7246.62,7246.62,7246.62,7246.62,482000000
2008/7/23,10:25:00,7248.84,7248.84,7248.84,7248.84,339000000
2008/7/23,10:26:00,7251.23,7251.23,7251.23,7251.23,582000000
2008/7/23,10:27:00,7253.94,7253.94,7253.94,7253.94,333000000
2008/7/23,10:28:00,7252.86,7252.86,7252.86,7252.86,690000000
2008/7/23,10:29:00,7255.53,7255.53,7255.53,7255.53,457000000
2008/7/23,10:30:00,7254.38,7254.38,7254.38,7254.38,378000000
2008/7/23,10:31:00,7254.88,7254.88,7254.88,7254.88,462000000
2008/7/23,10:32:00,7254.98,7254.98,7254.98,7254.98,373000000
2008/7/23,10:33:00,7253.06,7253.06,7253.06,7253.06,405000000
2008/7/23,10:34:00,7250.58,7250.58,7250.58,7250.58,339000000
2008/7/23,10:35:00,7250.86,7250.86,7250.86,7250.86,305000000
2008/7/23,10:36:00,7251.60,7251.60,7251.60,7251.60,426000000
2008/7/23,10:37:00,7252.89,7252.89,7252.89,7252.89,345000000
2008/7/23,10:38:00,7256.01,7256.01,7256.01,7256.01,516000000
2008/7/23,10:39:00,7262.82,7262.82,7262.82,7262.82,523000000
2008/7/23,10:40:00,7265.71,7265.71,7265.71,7265.71,510000000
2008/7/23,10:41:00,7266.56,7266.56,7266.56,7266.56,479000000
2008/7/23,10:42:00,7266.45,7266.45,7266.45,7266.45,355000000
2008/7/23,10:43:00,7268.29,7268.29,7268.29,7268.29,482000000
2008/7/23,10:44:00,7269.88,7269.88,7269.88,7269.88,436000000
2008/7/23,10:45:00,7269.33,7269.33,7269.33,7269.33,375000000
2008/7/23,10:46:00,7271.39,7271.39,7271.39,7271.39,505000000
2008/7/23,10:47:00,7272.18,7272.18,7272.18,7272.18,422000000
2008/7/23,10:48:00,7271.43,7271.43,7271.43,7271.43,428000000
2008/7/23,10:49:00,7269.32,7269.32,7269.32,7269.32,376000000
2008/7/23,10:50:00,7269.18,7269.18,7269.18,7269.18,327000000
2008/7/23,10:51:00,7265.56,7265.56,7265.56,7265.56,430000000
2008/7/23,10:52:00,7266.84,7266.84,7266.84,7266.84,314000000
2008/7/23,10:53:00,7265.47,7265.47,7265.47,7265.47,507000000
2008/7/23,10:54:00,7267.36,7267.36,7267.36,7267.36,372000000
2008/7/23,10:55:00,7270.57,7270.57,7270.57,7270.57,320000000
2008/7/23,10:56:00,7267.22,7267.22,7267.22,7267.22,322000000
2008/7/23,10:57:00,7267.84,7267.84,7267.84,7267.84,243000000
2008/7/23,10:58:00,7263.53,7263.53,7263.53,7263.53,425000000
2008/7/23,10:59:00,7264.37,7264.37,7264.37,7264.37,291000000
2008/7/23,11:00:00,7260.33,7260.33,7260.33,7260.33,286000000
2008/7/23,11:01:00,7257.72,7257.72,7257.72,7257.72,351000000
2008/7/23,11:02:00,7254.31,7254.31,7254.31,7254.31,283000000
2008/7/23,11:03:00,7253.51,7253.51,7253.51,7253.51,329000000
2008/7/23,11:04:00,7254.88,7254.88,7254.88,7254.88,276000000
2008/7/23,11:05:00,7254.71,7254.71,7254.71,7254.71,249000000
2008/7/23,11:06:00,7254.82,7254.82,7254.82,7254.82,404000000
2008/7/23,11:07:00,7252.96,7252.96,7252.96,7252.96,215000000
2008/7/23,11:08:00,7251.50,7251.50,7251.50,7251.50,302000000
2008/7/23,11:09:00,7253.90,7253.90,7253.90,7253.90,219000000
2008/7/23,11:10:00,7255.00,7255.00,7255.00,7255.00,236000000
2008/7/23,11:11:00,7256.95,7256.95,7256.95,7256.95,335000000
2008/7/23,11:12:00,7257.60,7257.60,7257.60,7257.60,265000000
2008/7/23,11:13:00,7257.61,7257.61,7257.61,7257.61,292000000
2008/7/23,11:14:00,7260.90,7260.90,7260.90,7260.90,246000000
2008/7/23,11:15:00,7261.38,7261.38,7261.38,7261.38,246000000
2008/7/23,11:16:00,7263.49,7263.49,7263.49,7263.49,332000000
2008/7/23,11:17:00,7265.68,7265.68,7265.68,7265.68,265000000
2008/7/23,11:18:00,7265.41,7265.41,7265.41,7265.41,351000000
2008/7/23,11:19:00,7265.80,7265.80,7265.80,7265.80,276000000
2008/7/23,11:20:00,7266.03,7266.03,7266.03,7266.03,318000000
2008/7/23,11:21:00,7268.13,7268.13,7268.13,7268.13,412000000
2008/7/23,11:22:00,7268.13,7268.13,7268.13,7268.13,302000000
2008/7/23,11:23:00,7266.75,7266.75,7266.75,7266.75,343000000
2008/7/23,11:24:00,7270.22,7270.22,7270.22,7270.22,274000000
2008/7/23,11:25:00,7270.11,7270.11,7270.11,7270.11,380000000
2008/7/23,11:26:00,7274.26,7274.26,7274.26,7274.26,547000000
2008/7/23,11:27:00,7275.44,7275.44,7275.44,7275.44,323000000
2008/7/23,11:28:00,7280.68,7280.68,7280.68,7280.68,503000000
2008/7/23,11:29:00,7281.97,7281.97,7281.97,7281.97,357000000
2008/7/23,11:30:00,7285.32,7285.32,7285.32,7285.32,499000000
2008/7/23,11:31:00,7288.83,7288.83,7288.83,7288.83,667000000
2008/7/23,11:32:00,7290.51,7290.51,7290.51,7290.51,428000000
2008/7/23,11:33:00,7290.57,7290.57,7290.57,7290.57,545000000
2008/7/23,11:34:00,7289.82,7289.82,7289.82,7289.82,463000000
2008/7/23,11:35:00,7286.01,7286.01,7286.01,7286.01,377000000
2008/7/23,11:36:00,7284.38,7284.38,7284.38,7284.38,472000000
2008/7/23,11:37:00,7282.96,7282.96,7282.96,7282.96,285000000
2008/7/23,11:38:00,7283.67,7283.67,7283.67,7283.67,424000000
2008/7/23,11:39:00,7282.79,7282.79,7282.79,7282.79,264000000
2008/7/23,11:40:00,7281.60,7281.60,7281.60,7281.60,270000000
2008/7/23,11:41:00,7286.98,7286.98,7286.98,7286.98,343000000
2008/7/23,11:42:00,7285.44,7285.44,7285.44,7285.44,230000000
2008/7/23,11:43:00,7286.24,7286.24,7286.24,7286.24,368000000
2008/7/23,11:44:00,7284.81,7284.81,7284.81,7284.81,220000000
2008/7/23,11:45:00,7286.99,7286.99,7286.99,7286.99,232000000
2008/7/23,11:46:00,7286.92,7286.92,7286.92,7286.92,368000000
2008/7/23,11:47:00,7286.83,7286.83,7286.83,7286.83,334000000
2008/7/23,11:48:00,7285.73,7285.73,7285.73,7285.73,369000000
2008/7/23,11:49:00,7289.10,7289.10,7289.10,7289.10,397000000
2008/7/23,11:50:00,7292.66,7292.66,7292.66,7292.66,322000000
2008/7/23,11:51:00,7295.63,7295.63,7295.63,7295.63,473000000
2008/7/23,11:52:00,7298.16,7298.16,7298.16,7298.16,388000000
2008/7/23,11:53:00,7300.26,7300.26,7300.26,7300.26,583000000
2008/7/23,11:54:00,7302.11,7302.11,7302.11,7302.11,403000000
2008/7/23,11:55:00,7303.72,7303.72,7303.72,7303.72,365000000
2008/7/23,11:56:00,7306.07,7306.07,7306.07,7306.07,690000000
2008/7/23,11:57:00,7302.75,7302.75,7302.75,7302.75,292000000
2008/7/23,11:58:00,7305.02,7305.02,7305.02,7305.02,403000000
2008/7/23,11:59:00,7302.59,7302.59,7302.59,7302.59,354000000
2008/7/23,12:00:00,7303.24,7303.24,7303.24,7303.24,287000000
2008/7/23,12:01:00,7301.48,7301.48,7301.48,7301.48,325000000
2008/7/23,12:02:00,7303.64,7303.64,7303.64,7303.64,294000000
2008/7/23,12:03:00,7305.48,7305.48,7305.48,7305.48,387000000
2008/7/23,12:04:00,7305.25,7305.25,7305.25,7305.25,291000000
2008/7/23,12:05:00,7307.37,7307.37,7307.37,7307.37,333000000
2008/7/23,12:06:00,7309.31,7309.31,7309.31,7309.31,432000000
2008/7/23,12:07:00,7309.70,7309.70,7309.70,7309.70,357000000
2008/7/23,12:08:00,7313.58,7313.58,7313.58,7313.58,711000000
2008/7/23,12:09:00,7314.47,7314.47,7314.47,7314.47,441000000
2008/7/23,12:10:00,7315.40,7315.40,7315.40,7315.40,479000000
2008/7/23,12:11:00,7315.05,7315.05,7315.05,7315.05,549000000
2008/7/23,12:12:00,7319.30,7319.30,7319.30,7319.30,378000000
2008/7/23,12:13:00,7321.76,7321.76,7321.76,7321.76,562000000
2008/7/23,12:14:00,7320.95,7320.95,7320.95,7320.95,372000000
2008/7/23,12:15:00,7321.85,7321.85,7321.85,7321.85,444000000
2008/7/23,12:16:00,7323.95,7323.95,7323.95,7323.95,525000000
2008/7/23,12:17:00,7325.06,7325.06,7325.06,7325.06,355000000
2008/7/23,12:18:00,7325.45,7325.45,7325.45,7325.45,405000000
2008/7/23,12:19:00,7326.32,7326.32,7326.32,7326.32,314000000
2008/7/23,12:20:00,7326.06,7326.06,7326.06,7326.06,405000000
2008/7/23,12:21:00,7326.74,7326.74,7326.74,7326.74,419000000
2008/7/23,12:22:00,7326.36,7326.36,7326.36,7326.36,312000000
2008/7/23,12:23:00,7327.08,7327.08,7327.08,7327.08,375000000
2008/7/23,12:24:00,7324.07,7324.07,7324.07,7324.07,281000000
2008/7/23,12:25:00,7323.08,7323.08,7323.08,7323.08,272000000
2008/7/23,12:26:00,7321.50,7321.50,7321.50,7321.50,363000000
2008/7/23,12:27:00,7318.95,7318.95,7318.95,7318.95,303000000
2008/7/23,12:28:00,7320.14,7320.14,7320.14,7320.14,624000000
2008/7/23,12:29:00,7317.76,7317.76,7317.76,7317.76,438000000
2008/7/23,12:30:00,7315.85,7315.85,7315.85,7315.85,331000000
2008/7/23,12:31:00,7313.62,7313.62,7313.62,7313.62,395000000
2008/7/23,12:32:00,7314.22,7314.22,7314.22,7314.22,256000000
2008/7/23,12:33:00,7310.75,7310.75,7310.75,7310.75,387000000
2008/7/23,12:34:00,7309.89,7309.89,7309.89,7309.89,309000000
2008/7/23,12:35:00,7310.10,7310.10,7310.10,7310.10,289000000
2008/7/23,12:36:00,7306.92,7306.92,7306.92,7306.92,413000000
2008/7/23,12:37:00,7307.47,7307.47,7307.47,7307.47,258000000
2008/7/23,12:38:00,7305.09,7305.09,7305.09,7305.09,413000000
2008/7/23,12:39:00,7300.90,7300.90,7300.90,7300.90,326000000
2008/7/23,12:40:00,7301.12,7301.12,7301.12,7301.12,313000000
2008/7/23,12:41:00,7299.47,7299.47,7299.47,7299.47,472000000
2008/7/23,12:42:00,7297.19,7297.19,7297.19,7297.19,303000000
2008/7/23,12:43:00,7296.47,7296.47,7296.47,7296.47,425000000
2008/7/23,12:44:00,7296.54,7296.54,7296.54,7296.54,346000000
2008/7/23,12:45:00,7295.95,7295.95,7295.95,7295.95,344000000
2008/7/23,12:46:00,7297.78,7297.78,7297.78,7297.78,405000000
2008/7/23,12:47:00,7298.68,7298.68,7298.68,7298.68,221000000
2008/7/23,12:48:00,7303.96,7303.96,7303.96,7303.96,396000000
2008/7/23,12:49:00,7305.51,7305.51,7305.51,7305.51,267000000
2008/7/23,12:50:00,7303.48,7303.48,7303.48,7303.48,324000000
2008/7/23,12:51:00,7304.75,7304.75,7304.75,7304.75,431000000
2008/7/23,12:52:00,7303.95,7303.95,7303.95,7303.95,395000000
2008/7/23,12:53:00,7304.71,7304.71,7304.71,7304.71,471000000
2008/7/23,12:54:00,7301.39,7301.39,7301.39,7301.39,310000000
2008/7/23,12:55:00,7300.38,7300.38,7300.38,7300.38,376000000
2008/7/23,12:56:00,7301.84,7301.84,7301.84,7301.84,362000000
2008/7/23,12:57:00,7307.14,7307.14,7307.14,7307.14,325000000
2008/7/23,12:58:00,7306.11,7306.11,7306.11,7306.11,393000000
2008/7/23,12:59:00,7306.76,7306.76,7306.76,7306.76,262000000
2008/7/23,13:00:00,7307.23,7307.23,7307.23,7307.23,321000000
2008/7/23,13:01:00,7306.46,7306.46,7306.46,7306.46,373000000
2008/7/23,13:02:00,7312.82,7312.82,7312.82,7312.82,368000000
2008/7/23,13:03:00,7316.13,7316.13,7316.13,7316.13,495000000
2008/7/23,13:04:00,7318.95,7318.95,7318.95,7318.95,424000000
2008/7/23,13:05:00,7322.68,7322.68,7322.68,7322.68,501000000
2008/7/23,13:06:00,7324.09,7324.09,7324.09,7324.09,674000000
2008/7/23,13:07:00,7326.11,7326.11,7326.11,7326.11,412000000
2008/7/23,13:08:00,7326.11,7326.11,7326.11,7326.11,679000000
2008/7/23,13:09:00,7328.77,7328.77,7328.77,7328.77,475000000
2008/7/23,13:10:00,7328.41,7328.41,7328.41,7328.41,442000000
2008/7/23,13:11:00,7328.89,7328.89,7328.89,7328.89,536000000
2008/7/23,13:12:00,7330.83,7330.83,7330.83,7330.83,378000000
2008/7/23,13:13:00,7330.26,7330.26,7330.26,7330.26,487000000
2008/7/23,13:14:00,7326.58,7326.58,7326.58,7326.58,357000000
2008/7/23,13:15:00,7325.66,7325.66,7325.66,7325.66,371000000
2008/7/23,13:16:00,7324.84,7324.84,7324.84,7324.84,528000000
2008/7/23,13:17:00,7322.51,7322.51,7322.51,7322.51,473000000
2008/7/23,13:18:00,7319.60,7319.60,7319.60,7319.60,507000000
2008/7/23,13:19:00,7315.23,7315.23,7315.23,7315.23,407000000
2008/7/23,13:20:00,7311.27,7311.27,7311.27,7311.27,455000000
2008/7/23,13:21:00,7308.65,7308.65,7308.65,7308.65,560000000
2008/7/23,13:22:00,7308.17,7308.17,7308.17,7308.17,500000000
2008/7/23,13:23:00,7304.96,7304.96,7304.96,7304.96,554000000
2008/7/23,13:24:00,7305.17,7305.17,7305.17,7305.17,496000000
2008/7/23,13:25:00,7306.53,7306.53,7306.53,7306.53,488000000
2008/7/23,13:26:00,7306.53,7306.53,7306.53,7306.53,0
2008/7/23,13:27:00,7306.53,7306.53,7306.53,7306.53,0
2008/7/23,13:28:00,7306.53,7306.53,7306.53,7306.53,0
2008/7/23,13:29:00,7306.53,7306.53,7306.53,7306.53,0
2008/7/23,13:30:00,7309.83,7309.83,7309.83,7309.83,544032768
2008/7/24,09:01:00,7357.15,7357.15,7357.15,7357.15,1133032448
2008/7/24,09:02:00,7354.59,7354.59,7354.59,7354.59,1055000000
2008/7/24,09:03:00,7343.36,7343.36,7343.36,7343.36,1244999936
2008/7/24,09:04:00,7339.51,7339.51,7339.51,7339.51,1267000064
2008/7/24,09:05:00,7333.65,7333.65,7333.65,7333.65,890000000
2008/7/24,09:06:00,7326.60,7326.60,7326.60,7326.60,1172999936
2008/7/24,09:07:00,7321.93,7321.93,7321.93,7321.93,809000000
2008/7/24,09:08:00,7324.50,7324.50,7324.50,7324.50,933000000
2008/7/24,09:09:00,7326.42,7326.42,7326.42,7326.42,1011000000
2008/7/24,09:10:00,7330.92,7330.92,7330.92,7330.92,814000000
2008/7/24,09:11:00,7336.01,7336.01,7336.01,7336.01,1021000000
2008/7/24,09:12:00,7337.14,7337.14,7337.14,7337.14,754000000
2008/7/24,09:13:00,7335.73,7335.73,7335.73,7335.73,891000000
2008/7/24,09:14:00,7331.50,7331.50,7331.50,7331.50,851000000
2008/7/24,09:15:00,7330.25,7330.25,7330.25,7330.25,630000000
2008/7/24,09:16:00,7325.06,7325.06,7325.06,7325.06,978000000
2008/7/24,09:17:00,7323.69,7323.69,7323.69,7323.69,653000000
2008/7/24,09:18:00,7321.87,7321.87,7321.87,7321.87,956000000
2008/7/24,09:19:00,7314.24,7314.24,7314.24,7314.24,732000000
2008/7/24,09:20:00,7307.71,7307.71,7307.71,7307.71,652000000
2008/7/24,09:21:00,7299.21,7299.21,7299.21,7299.21,897000000
2008/7/24,09:22:00,7295.10,7295.10,7295.10,7295.10,738000000
2008/7/24,09:23:00,7294.13,7294.13,7294.13,7294.13,845000000
2008/7/24,09:24:00,7295.44,7295.44,7295.44,7295.44,732000000
2008/7/24,09:25:00,7294.23,7294.23,7294.23,7294.23,529000000
2008/7/24,09:26:00,7300.12,7300.12,7300.12,7300.12,897000000
2008/7/24,09:27:00,7305.71,7305.71,7305.71,7305.71,741000000
2008/7/24,09:28:00,7311.36,7311.36,7311.36,7311.36,922000000
2008/7/24,09:29:00,7317.98,7317.98,7317.98,7317.98,814000000
2008/7/24,09:30:00,7320.97,7320.97,7320.97,7320.97,634000000
2008/7/24,09:31:00,7325.81,7325.81,7325.81,7325.81,1118000000
2008/7/24,09:32:00,7324.66,7324.66,7324.66,7324.66,762000000
2008/7/24,09:33:00,7324.10,7324.10,7324.10,7324.10,680000000
2008/7/24,09:34:00,7323.32,7323.32,7323.32,7323.32,552000000
2008/7/24,09:35:00,7322.29,7322.29,7322.29,7322.29,410000000
2008/7/24,09:36:00,7320.66,7320.66,7320.66,7320.66,544000000
2008/7/24,09:37:00,7318.88,7318.88,7318.88,7318.88,445000000
2008/7/24,09:38:00,7317.74,7317.74,7317.74,7317.74,601000000
2008/7/24,09:39:00,7315.03,7315.03,7315.03,7315.03,527000000
2008/7/24,09:40:00,7312.84,7312.84,7312.84,7312.84,376000000
2008/7/24,09:41:00,7308.07,7308.07,7308.07,7308.07,555000000
2008/7/24,09:42:00,7310.89,7310.89,7310.89,7310.89,477000000
2008/7/24,09:43:00,7308.14,7308.14,7308.14,7308.14,471000000
2008/7/24,09:44:00,7309.70,7309.70,7309.70,7309.70,485000000
2008/7/24,09:45:00,7311.39,7311.39,7311.39,7311.39,713000000
2008/7/24,09:46:00,7326.21,7326.21,7326.21,7326.21,990000000
2008/7/24,09:47:00,7330.59,7330.59,7330.59,7330.59,677000000
2008/7/24,09:48:00,7334.59,7334.59,7334.59,7334.59,676000000
2008/7/24,09:49:00,7337.09,7337.09,7337.09,7337.09,580000000
2008/7/24,09:50:00,7340.59,7340.59,7340.59,7340.59,474000000
2008/7/24,09:51:00,7342.50,7342.50,7342.50,7342.50,713000000
2008/7/24,09:52:00,7339.88,7339.88,7339.88,7339.88,452000000
2008/7/24,09:53:00,7340.86,7340.86,7340.86,7340.86,594000000
2008/7/24,09:54:00,7340.93,7340.93,7340.93,7340.93,483000000
2008/7/24,09:55:00,7343.08,7343.08,7343.08,7343.08,412000000
2008/7/24,09:56:00,7343.35,7343.35,7343.35,7343.35,483000000
2008/7/24,09:57:00,7342.05,7342.05,7342.05,7342.05,361000000
2008/7/24,09:58:00,7343.14,7343.14,7343.14,7343.14,454000000
2008/7/24,09:59:00,7341.88,7341.88,7341.88,7341.88,473000000
2008/7/24,10:00:00,7343.69,7343.69,7343.69,7343.69,417000000
2008/7/24,10:01:00,7347.75,7347.75,7347.75,7347.75,583000000
2008/7/24,10:02:00,7352.05,7352.05,7352.05,7352.05,408000000
2008/7/24,10:03:00,7353.19,7353.19,7353.19,7353.19,557000000
2008/7/24,10:04:00,7355.26,7355.26,7355.26,7355.26,513000000
2008/7/24,10:05:00,7355.32,7355.32,7355.32,7355.32,432000000
2008/7/24,10:06:00,7357.98,7357.98,7357.98,7357.98,577000000
2008/7/24,10:07:00,7357.67,7357.67,7357.67,7357.67,417000000
2008/7/24,10:08:00,7358.20,7358.20,7358.20,7358.20,533000000
2008/7/24,10:09:00,7354.61,7354.61,7354.61,7354.61,568000000
2008/7/24,10:10:00,7351.71,7351.71,7351.71,7351.71,444000000
2008/7/24,10:11:00,7348.12,7348.12,7348.12,7348.12,555000000
2008/7/24,10:12:00,7342.79,7342.79,7342.79,7342.79,420000000
2008/7/24,10:13:00,7339.21,7339.21,7339.21,7339.21,577000000
2008/7/24,10:14:00,7333.76,7333.76,7333.76,7333.76,606000000
2008/7/24,10:15:00,7336.82,7336.82,7336.82,7336.82,412000000
2008/7/24,10:16:00,7331.31,7331.31,7331.31,7331.31,517000000
2008/7/24,10:17:00,7335.76,7335.76,7335.76,7335.76,334000000
2008/7/24,10:18:00,7335.96,7335.96,7335.96,7335.96,397000000
2008/7/24,10:19:00,7335.99,7335.99,7335.99,7335.99,357000000
2008/7/24,10:20:00,7337.79,7337.79,7337.79,7337.79,313000000
2008/7/24,10:21:00,7336.58,7336.58,7336.58,7336.58,463000000
2008/7/24,10:22:00,7334.59,7334.59,7334.59,7334.59,266000000
2008/7/24,10:23:00,7332.26,7332.26,7332.26,7332.26,359000000
2008/7/24,10:24:00,7332.50,7332.50,7332.50,7332.50,339000000
2008/7/24,10:25:00,7329.27,7329.27,7329.27,7329.27,262000000
2008/7/24,10:26:00,7329.27,7329.27,7329.27,7329.27,358000000
2008/7/24,10:27:00,7327.87,7327.87,7327.87,7327.87,245000000
2008/7/24,10:28:00,7328.69,7328.69,7328.69,7328.69,310000000
2008/7/24,10:29:00,7327.67,7327.67,7327.67,7327.67,286000000
2008/7/24,10:30:00,7327.85,7327.85,7327.85,7327.85,262000000
2008/7/24,10:31:00,7327.06,7327.06,7327.06,7327.06,249000000
2008/7/24,10:32:00,7325.86,7325.86,7325.86,7325.86,232000000
2008/7/24,10:33:00,7325.04,7325.04,7325.04,7325.04,277000000
2008/7/24,10:34:00,7324.22,7324.22,7324.22,7324.22,225000000
2008/7/24,10:35:00,7322.68,7322.68,7322.68,7322.68,270000000
2008/7/24,10:36:00,7321.96,7321.96,7321.96,7321.96,337000000
2008/7/24,10:37:00,7319.77,7319.77,7319.77,7319.77,224000000
2008/7/24,10:38:00,7319.91,7319.91,7319.91,7319.91,297000000
2008/7/24,10:39:00,7318.48,7318.48,7318.48,7318.48,366000000
2008/7/24,10:40:00,7317.78,7317.78,7317.78,7317.78,371000000
2008/7/24,10:41:00,7315.15,7315.15,7315.15,7315.15,376000000
2008/7/24,10:42:00,7313.93,7313.93,7313.93,7313.93,222000000
2008/7/24,10:43:00,7312.70,7312.70,7312.70,7312.70,300000000
2008/7/24,10:44:00,7310.54,7310.54,7310.54,7310.54,256000000
2008/7/24,10:45:00,7310.81,7310.81,7310.81,7310.81,356000000
2008/7/24,10:46:00,7310.50,7310.50,7310.50,7310.50,431000000
2008/7/24,10:47:00,7309.69,7309.69,7309.69,7309.69,308000000
2008/7/24,10:48:00,7311.83,7311.83,7311.83,7311.83,377000000
2008/7/24,10:49:00,7314.91,7314.91,7314.91,7314.91,298000000
2008/7/24,10:50:00,7318.07,7318.07,7318.07,7318.07,312000000
2008/7/24,10:51:00,7322.11,7322.11,7322.11,7322.11,410000000
2008/7/24,10:52:00,7324.70,7324.70,7324.70,7324.70,223000000
2008/7/24,10:53:00,7326.20,7326.20,7326.20,7326.20,322000000
2008/7/24,10:54:00,7326.40,7326.40,7326.40,7326.40,230000000
2008/7/24,10:55:00,7327.74,7327.74,7327.74,7327.74,248000000
2008/7/24,10:56:00,7327.09,7327.09,7327.09,7327.09,290000000
2008/7/24,10:57:00,7327.92,7327.92,7327.92,7327.92,217000000
2008/7/24,10:58:00,7327.73,7327.73,7327.73,7327.73,251000000
2008/7/24,10:59:00,7327.91,7327.91,7327.91,7327.91,230000000
2008/7/24,11:00:00,7327.47,7327.47,7327.47,7327.47,206000000
2008/7/24,11:01:00,7327.62,7327.62,7327.62,7327.62,250000000
2008/7/24,11:02:00,7328.34,7328.34,7328.34,7328.34,200000000
2008/7/24,11:03:00,7326.72,7326.72,7326.72,7326.72,292000000
2008/7/24,11:04:00,7327.90,7327.90,7327.90,7327.90,250000000
2008/7/24,11:05:00,7325.53,7325.53,7325.53,7325.53,289000000
2008/7/24,11:06:00,7326.05,7326.05,7326.05,7326.05,384000000
2008/7/24,11:07:00,7325.31,7325.31,7325.31,7325.31,256000000
2008/7/24,11:08:00,7325.94,7325.94,7325.94,7325.94,312000000
2008/7/24,11:09:00,7324.34,7324.34,7324.34,7324.34,286000000
2008/7/24,11:10:00,7322.68,7322.68,7322.68,7322.68,215000000
2008/7/24,11:11:00,7323.11,7323.11,7323.11,7323.11,266000000
2008/7/24,11:12:00,7323.22,7323.22,7323.22,7323.22,214000000
2008/7/24,11:13:00,7324.21,7324.21,7324.21,7324.21,308000000
2008/7/24,11:14:00,7321.23,7321.23,7321.23,7321.23,188000000
2008/7/24,11:15:00,7320.98,7320.98,7320.98,7320.98,198000000
2008/7/24,11:16:00,7321.43,7321.43,7321.43,7321.43,373000000
2008/7/24,11:17:00,7320.23,7320.23,7320.23,7320.23,255000000
2008/7/24,11:18:00,7322.23,7322.23,7322.23,7322.23,263000000
2008/7/24,11:19:00,7325.25,7325.25,7325.25,7325.25,272000000
2008/7/24,11:20:00,7331.43,7331.43,7331.43,7331.43,370000000
2008/7/24,11:21:00,7333.60,7333.60,7333.60,7333.60,364000000
2008/7/24,11:22:00,7335.47,7335.47,7335.47,7335.47,274000000
2008/7/24,11:23:00,7339.50,7339.50,7339.50,7339.50,373000000
2008/7/24,11:24:00,7339.22,7339.22,7339.22,7339.22,317000000
2008/7/24,11:25:00,7338.96,7338.96,7338.96,7338.96,335000000
2008/7/24,11:26:00,7340.43,7340.43,7340.43,7340.43,389000000
2008/7/24,11:27:00,7339.78,7339.78,7339.78,7339.78,280000000
2008/7/24,11:28:00,7341.83,7341.83,7341.83,7341.83,388000000
2008/7/24,11:29:00,7341.38,7341.38,7341.38,7341.38,300000000
2008/7/24,11:30:00,7343.04,7343.04,7343.04,7343.04,276000000
2008/7/24,11:31:00,7342.21,7342.21,7342.21,7342.21,281000000
2008/7/24,11:32:00,7343.87,7343.87,7343.87,7343.87,173000000
2008/7/24,11:33:00,7344.46,7344.46,7344.46,7344.46,249000000
2008/7/24,11:34:00,7345.21,7345.21,7345.21,7345.21,191000000
2008/7/24,11:35:00,7344.68,7344.68,7344.68,7344.68,246000000
2008/7/24,11:36:00,7346.02,7346.02,7346.02,7346.02,288000000
2008/7/24,11:37:00,7350.89,7350.89,7350.89,7350.89,292000000
2008/7/24,11:38:00,7350.69,7350.69,7350.69,7350.69,389000000
2008/7/24,11:39:00,7349.76,7349.76,7349.76,7349.76,281000000
2008/7/24,11:40:00,7349.59,7349.59,7349.59,7349.59,227000000
2008/7/24,11:41:00,7349.89,7349.89,7349.89,7349.89,377000000
2008/7/24,11:42:00,7350.41,7350.41,7350.41,7350.41,192000000
2008/7/24,11:43:00,7345.06,7345.06,7345.06,7345.06,366000000
2008/7/24,11:44:00,7342.22,7342.22,7342.22,7342.22,255000000
2008/7/24,11:45:00,7340.62,7340.62,7340.62,7340.62,230000000
2008/7/24,11:46:00,7337.35,7337.35,7337.35,7337.35,339000000
2008/7/24,11:47:00,7335.87,7335.87,7335.87,7335.87,259000000
2008/7/24,11:48:00,7334.69,7334.69,7334.69,7334.69,359000000
2008/7/24,11:49:00,7331.72,7331.72,7331.72,7331.72,292000000
2008/7/24,11:50:00,7330.22,7330.22,7330.22,7330.22,286000000
2008/7/24,11:51:00,7327.52,7327.52,7327.52,7327.52,341000000
2008/7/24,11:52:00,7327.45,7327.45,7327.45,7327.45,254000000
2008/7/24,11:53:00,7326.15,7326.15,7326.15,7326.15,320000000
2008/7/24,11:54:00,7325.25,7325.25,7325.25,7325.25,226000000
2008/7/24,11:55:00,7325.25,7325.25,7325.25,7325.25,213000000
2008/7/24,11:56:00,7323.09,7323.09,7323.09,7323.09,303000000
2008/7/24,11:57:00,7325.14,7325.14,7325.14,7325.14,192000000
2008/7/24,11:58:00,7324.00,7324.00,7324.00,7324.00,278000000
2008/7/24,11:59:00,7324.28,7324.28,7324.28,7324.28,201000000
2008/7/24,12:00:00,7325.10,7325.10,7325.10,7325.10,217000000
2008/7/24,12:01:00,7325.51,7325.51,7325.51,7325.51,229000000
2008/7/24,12:02:00,7324.99,7324.99,7324.99,7324.99,226000000
2008/7/24,12:03:00,7324.87,7324.87,7324.87,7324.87,261000000
2008/7/24,12:04:00,7324.76,7324.76,7324.76,7324.76,214000000
2008/7/24,12:05:00,7321.65,7321.65,7321.65,7321.65,220000000
2008/7/24,12:06:00,7320.33,7320.33,7320.33,7320.33,463000000
2008/7/24,12:07:00,7318.49,7318.49,7318.49,7318.49,346000000
2008/7/24,12:08:00,7317.65,7317.65,7317.65,7317.65,438000000
2008/7/24,12:09:00,7313.35,7313.35,7313.35,7313.35,325000000
2008/7/24,12:10:00,7317.39,7317.39,7317.39,7317.39,325000000
2008/7/24,12:11:00,7317.17,7317.17,7317.17,7317.17,371000000
2008/7/24,12:12:00,7322.39,7322.39,7322.39,7322.39,370000000
2008/7/24,12:13:00,7320.40,7320.40,7320.40,7320.40,317000000
2008/7/24,12:14:00,7320.91,7320.91,7320.91,7320.91,246000000
2008/7/24,12:15:00,7322.90,7322.90,7322.90,7322.90,265000000
2008/7/24,12:16:00,7325.21,7325.21,7325.21,7325.21,238000000
2008/7/24,12:17:00,7330.44,7330.44,7330.44,7330.44,320000000
2008/7/24,12:18:00,7334.73,7334.73,7334.73,7334.73,372000000
2008/7/24,12:19:00,7335.83,7335.83,7335.83,7335.83,272000000
2008/7/24,12:20:00,7335.94,7335.94,7335.94,7335.94,266000000
2008/7/24,12:21:00,7337.17,7337.17,7337.17,7337.17,291000000
2008/7/24,12:22:00,7336.31,7336.31,7336.31,7336.31,219000000
2008/7/24,12:23:00,7335.15,7335.15,7335.15,7335.15,244000000
2008/7/24,12:24:00,7332.07,7332.07,7332.07,7332.07,221000000
2008/7/24,12:25:00,7332.15,7332.15,7332.15,7332.15,199000000
2008/7/24,12:26:00,7335.40,7335.40,7335.40,7335.40,337000000
2008/7/24,12:27:00,7329.62,7329.62,7329.62,7329.62,181000000
2008/7/24,12:28:00,7334.27,7334.27,7334.27,7334.27,348000000
2008/7/24,12:29:00,7337.39,7337.39,7337.39,7337.39,356000000
2008/7/24,12:30:00,7337.60,7337.60,7337.60,7337.60,216000000
2008/7/24,12:31:00,7335.97,7335.97,7335.97,7335.97,308000000
2008/7/24,12:32:00,7337.00,7337.00,7337.00,7337.00,184000000
2008/7/24,12:33:00,7336.50,7336.50,7336.50,7336.50,222000000
2008/7/24,12:34:00,7336.29,7336.29,7336.29,7336.29,227000000
2008/7/24,12:35:00,7334.98,7334.98,7334.98,7334.98,231000000
2008/7/24,12:36:00,7336.93,7336.93,7336.93,7336.93,319000000
2008/7/24,12:37:00,7343.07,7343.07,7343.07,7343.07,276000000
2008/7/24,12:38:00,7348.56,7348.56,7348.56,7348.56,604000000
2008/7/24,12:39:00,7350.61,7350.61,7350.61,7350.61,484000000
2008/7/24,12:40:00,7352.60,7352.60,7352.60,7352.60,407000000
2008/7/24,12:41:00,7355.07,7355.07,7355.07,7355.07,489000000
2008/7/24,12:42:00,7356.27,7356.27,7356.27,7356.27,383000000
2008/7/24,12:43:00,7355.80,7355.80,7355.80,7355.80,479000000
2008/7/24,12:44:00,7356.97,7356.97,7356.97,7356.97,318000000
2008/7/24,12:45:00,7358.26,7358.26,7358.26,7358.26,303000000
2008/7/24,12:46:00,7357.89,7357.89,7357.89,7357.89,416000000
2008/7/24,12:47:00,7356.16,7356.16,7356.16,7356.16,233000000
2008/7/24,12:48:00,7358.92,7358.92,7358.92,7358.92,441000000
2008/7/24,12:49:00,7359.25,7359.25,7359.25,7359.25,398000000
2008/7/24,12:50:00,7364.03,7364.03,7364.03,7364.03,462000000
2008/7/24,12:51:00,7365.56,7365.56,7365.56,7365.56,444000000
2008/7/24,12:52:00,7365.53,7365.53,7365.53,7365.53,403000000
2008/7/24,12:53:00,7364.46,7364.46,7364.46,7364.46,507000000
2008/7/24,12:54:00,7363.07,7363.07,7363.07,7363.07,363000000
2008/7/24,12:55:00,7362.92,7362.92,7362.92,7362.92,515000000
2008/7/24,12:56:00,7359.92,7359.92,7359.92,7359.92,548000000
2008/7/24,12:57:00,7357.65,7357.65,7357.65,7357.65,315000000
2008/7/24,12:58:00,7356.27,7356.27,7356.27,7356.27,442000000
2008/7/24,12:59:00,7352.91,7352.91,7352.91,7352.91,356000000
2008/7/24,13:00:00,7352.23,7352.23,7352.23,7352.23,296000000
2008/7/24,13:01:00,7352.44,7352.44,7352.44,7352.44,361000000
2008/7/24,13:02:00,7350.77,7350.77,7350.77,7350.77,283000000
2008/7/24,13:03:00,7349.77,7349.77,7349.77,7349.77,411000000
2008/7/24,13:04:00,7349.48,7349.48,7349.48,7349.48,310000000
2008/7/24,13:05:00,7351.92,7351.92,7351.92,7351.92,361000000
2008/7/24,13:06:00,7351.76,7351.76,7351.76,7351.76,373000000
2008/7/24,13:07:00,7349.60,7349.60,7349.60,7349.60,283000000
2008/7/24,13:08:00,7354.78,7354.78,7354.78,7354.78,436000000
2008/7/24,13:09:00,7351.94,7351.94,7351.94,7351.94,360000000
2008/7/24,13:10:00,7352.61,7352.61,7352.61,7352.61,344000000
2008/7/24,13:11:00,7354.94,7354.94,7354.94,7354.94,447000000
2008/7/24,13:12:00,7352.75,7352.75,7352.75,7352.75,361000000
2008/7/24,13:13:00,7351.24,7351.24,7351.24,7351.24,390000000
2008/7/24,13:14:00,7347.12,7347.12,7347.12,7347.12,421000000
2008/7/24,13:15:00,7345.57,7345.57,7345.57,7345.57,375000000
2008/7/24,13:16:00,7343.92,7343.92,7343.92,7343.92,548000000
2008/7/24,13:17:00,7342.14,7342.14,7342.14,7342.14,483000000
2008/7/24,13:18:00,7343.52,7343.52,7343.52,7343.52,520000000
2008/7/24,13:19:00,7342.39,7342.39,7342.39,7342.39,473000000
2008/7/24,13:20:00,7343.37,7343.37,7343.37,7343.37,452000000
2008/7/24,13:21:00,7340.40,7340.40,7340.40,7340.40,584000000
2008/7/24,13:22:00,7340.56,7340.56,7340.56,7340.56,423000000
2008/7/24,13:23:00,7341.52,7341.52,7341.52,7341.52,595000000
2008/7/24,13:24:00,7339.81,7339.81,7339.81,7339.81,530000000
2008/7/24,13:25:00,7341.94,7341.94,7341.94,7341.94,540000000
2008/7/24,13:26:00,7341.94,7341.94,7341.94,7341.94,0
2008/7/24,13:27:00,7341.94,7341.94,7341.94,7341.94,0
2008/7/24,13:28:00,7341.94,7341.94,7341.94,7341.94,0
2008/7/24,13:29:00,7341.94,7341.94,7341.94,7341.94,0
2008/7/24,13:30:00,7368.08,7368.08,7368.08,7368.08,1078032896
2008/7/25,09:01:00,7213.32,7213.32,7213.32,7213.32,3193999872
2008/7/25,09:02:00,7214.23,7214.23,7214.23,7214.23,692000000
2008/7/25,09:03:00,7213.02,7213.02,7213.02,7213.02,856000000
2008/7/25,09:04:00,7220.57,7220.57,7220.57,7220.57,857000000
2008/7/25,09:05:00,7221.88,7221.88,7221.88,7221.88,669000000
2008/7/25,09:06:00,7222.42,7222.42,7222.42,7222.42,870000000
2008/7/25,09:07:00,7224.25,7224.25,7224.25,7224.25,647000000
2008/7/25,09:08:00,7225.13,7225.13,7225.13,7225.13,793000000
2008/7/25,09:09:00,7222.75,7222.75,7222.75,7222.75,688000000
2008/7/25,09:10:00,7222.21,7222.21,7222.21,7222.21,513000000
2008/7/25,09:11:00,7218.73,7218.73,7218.73,7218.73,756000000
2008/7/25,09:12:00,7212.30,7212.30,7212.30,7212.30,536000000
2008/7/25,09:13:00,7209.90,7209.90,7209.90,7209.90,607000000
2008/7/25,09:14:00,7208.77,7208.77,7208.77,7208.77,678000000
2008/7/25,09:15:00,7207.02,7207.02,7207.02,7207.02,529000000
2008/7/25,09:16:00,7212.03,7212.03,7212.03,7212.03,773000000
2008/7/25,09:17:00,7220.83,7220.83,7220.83,7220.83,651000000
2008/7/25,09:18:00,7222.04,7222.04,7222.04,7222.04,561000000
2008/7/25,09:19:00,7224.54,7224.54,7224.54,7224.54,644000000
2008/7/25,09:20:00,7226.75,7226.75,7226.75,7226.75,498000000
2008/7/25,09:21:00,7226.53,7226.53,7226.53,7226.53,633000000
2008/7/25,09:22:00,7229.87,7229.87,7229.87,7229.87,420000000
2008/7/25,09:23:00,7229.62,7229.62,7229.62,7229.62,489000000
2008/7/25,09:24:00,7231.25,7231.25,7231.25,7231.25,409000000
2008/7/25,09:25:00,7231.75,7231.75,7231.75,7231.75,339000000
2008/7/25,09:26:00,7230.12,7230.12,7230.12,7230.12,469000000
2008/7/25,09:27:00,7229.87,7229.87,7229.87,7229.87,355000000
2008/7/25,09:28:00,7228.63,7228.63,7228.63,7228.63,418000000
2008/7/25,09:29:00,7234.12,7234.12,7234.12,7234.12,418000000
2008/7/25,09:30:00,7232.20,7232.20,7232.20,7232.20,297000000
2008/7/25,09:31:00,7232.99,7232.99,7232.99,7232.99,427000000
2008/7/25,09:32:00,7233.01,7233.01,7233.01,7233.01,301000000
2008/7/25,09:33:00,7233.17,7233.17,7233.17,7233.17,436000000
2008/7/25,09:34:00,7234.12,7234.12,7234.12,7234.12,318000000
2008/7/25,09:35:00,7232.80,7232.80,7232.80,7232.80,306000000
2008/7/25,09:36:00,7232.79,7232.79,7232.79,7232.79,403000000
2008/7/25,09:37:00,7231.35,7231.35,7231.35,7231.35,246000000
2008/7/25,09:38:00,7230.97,7230.97,7230.97,7230.97,322000000
2008/7/25,09:39:00,7231.26,7231.26,7231.26,7231.26,260000000
2008/7/25,09:40:00,7226.69,7226.69,7226.69,7226.69,353000000
2008/7/25,09:41:00,7221.99,7221.99,7221.99,7221.99,482000000
2008/7/25,09:42:00,7219.87,7219.87,7219.87,7219.87,439000000
2008/7/25,09:43:00,7218.04,7218.04,7218.04,7218.04,423000000
2008/7/25,09:44:00,7218.30,7218.30,7218.30,7218.30,416000000
2008/7/25,09:45:00,7217.60,7217.60,7217.60,7217.60,302000000
2008/7/25,09:46:00,7217.00,7217.00,7217.00,7217.00,438000000
2008/7/25,09:47:00,7215.67,7215.67,7215.67,7215.67,244000000
2008/7/25,09:48:00,7212.51,7212.51,7212.51,7212.51,407000000
2008/7/25,09:49:00,7212.29,7212.29,7212.29,7212.29,316000000
2008/7/25,09:50:00,7210.65,7210.65,7210.65,7210.65,241000000
2008/7/25,09:51:00,7213.62,7213.62,7213.62,7213.62,321000000
2008/7/25,09:52:00,7215.83,7215.83,7215.83,7215.83,219000000
2008/7/25,09:53:00,7215.71,7215.71,7215.71,7215.71,331000000
2008/7/25,09:54:00,7218.43,7218.43,7218.43,7218.43,307000000
2008/7/25,09:55:00,7221.24,7221.24,7221.24,7221.24,221000000
2008/7/25,09:56:00,7221.02,7221.02,7221.02,7221.02,305000000
2008/7/25,09:57:00,7221.71,7221.71,7221.71,7221.71,174000000
2008/7/25,09:58:00,7221.85,7221.85,7221.85,7221.85,250000000
2008/7/25,09:59:00,7223.95,7223.95,7223.95,7223.95,199000000
2008/7/25,10:00:00,7224.96,7224.96,7224.96,7224.96,237000000
2008/7/25,10:01:00,7225.12,7225.12,7225.12,7225.12,286000000
2008/7/25,10:02:00,7222.75,7222.75,7222.75,7222.75,212000000
2008/7/25,10:03:00,7218.81,7218.81,7218.81,7218.81,246000000
2008/7/25,10:04:00,7216.45,7216.45,7216.45,7216.45,271000000
2008/7/25,10:05:00,7218.13,7218.13,7218.13,7218.13,263000000
2008/7/25,10:06:00,7216.78,7216.78,7216.78,7216.78,314000000
2008/7/25,10:07:00,7214.84,7214.84,7214.84,7214.84,230000000
2008/7/25,10:08:00,7220.12,7220.12,7220.12,7220.12,271000000
2008/7/25,10:09:00,7223.61,7223.61,7223.61,7223.61,279000000
2008/7/25,10:10:00,7225.41,7225.41,7225.41,7225.41,181000000
2008/7/25,10:11:00,7226.15,7226.15,7226.15,7226.15,283000000
2008/7/25,10:12:00,7225.52,7225.52,7225.52,7225.52,177000000
2008/7/25,10:13:00,7228.05,7228.05,7228.05,7228.05,203000000
2008/7/25,10:14:00,7226.85,7226.85,7226.85,7226.85,179000000
2008/7/25,10:15:00,7227.50,7227.50,7227.50,7227.50,160000000
2008/7/25,10:16:00,7225.73,7225.73,7225.73,7225.73,217000000
2008/7/25,10:17:00,7225.76,7225.76,7225.76,7225.76,157000000
2008/7/25,10:18:00,7225.80,7225.80,7225.80,7225.80,176000000
2008/7/25,10:19:00,7227.12,7227.12,7227.12,7227.12,143000000
2008/7/25,10:20:00,7227.91,7227.91,7227.91,7227.91,186000000
2008/7/25,10:21:00,7226.46,7226.46,7226.46,7226.46,257000000
2008/7/25,10:22:00,7226.80,7226.80,7226.80,7226.80,169000000
2008/7/25,10:23:00,7227.31,7227.31,7227.31,7227.31,254000000
2008/7/25,10:24:00,7229.03,7229.03,7229.03,7229.03,160000000
2008/7/25,10:25:00,7227.66,7227.66,7227.66,7227.66,228000000
2008/7/25,10:26:00,7228.12,7228.12,7228.12,7228.12,272000000
2008/7/25,10:27:00,7228.03,7228.03,7228.03,7228.03,162000000
2008/7/25,10:28:00,7230.49,7230.49,7230.49,7230.49,195000000
2008/7/25,10:29:00,7228.75,7228.75,7228.75,7228.75,161000000
2008/7/25,10:30:00,7231.87,7231.87,7231.87,7231.87,212000000
2008/7/25,10:31:00,7231.73,7231.73,7231.73,7231.73,214000000
2008/7/25,10:32:00,7231.97,7231.97,7231.97,7231.97,174000000
2008/7/25,10:33:00,7227.45,7227.45,7227.45,7227.45,429000000
2008/7/25,10:34:00,7225.57,7225.57,7225.57,7225.57,375000000
2008/7/25,10:35:00,7221.06,7221.06,7221.06,7221.06,422000000
2008/7/25,10:36:00,7215.28,7215.28,7215.28,7215.28,474000000
2008/7/25,10:37:00,7210.47,7210.47,7210.47,7210.47,431000000
2008/7/25,10:38:00,7208.23,7208.23,7208.23,7208.23,486000000
2008/7/25,10:39:00,7208.78,7208.78,7208.78,7208.78,405000000
2008/7/25,10:40:00,7215.80,7215.80,7215.80,7215.80,344000000
2008/7/25,10:41:00,7218.12,7218.12,7218.12,7218.12,448000000
2008/7/25,10:42:00,7220.19,7220.19,7220.19,7220.19,243000000
2008/7/25,10:43:00,7222.33,7222.33,7222.33,7222.33,234000000
2008/7/25,10:44:00,7222.36,7222.36,7222.36,7222.36,162000000
2008/7/25,10:45:00,7222.89,7222.89,7222.89,7222.89,195000000
2008/7/25,10:46:00,7223.19,7223.19,7223.19,7223.19,240000000
2008/7/25,10:47:00,7223.40,7223.40,7223.40,7223.40,140000000
2008/7/25,10:48:00,7223.40,7223.40,7223.40,7223.40,209000000
2008/7/25,10:49:00,7222.01,7222.01,7222.01,7222.01,190000000
2008/7/25,10:50:00,7221.18,7221.18,7221.18,7221.18,163000000
2008/7/25,10:51:00,7222.57,7222.57,7222.57,7222.57,223000000
2008/7/25,10:52:00,7223.17,7223.17,7223.17,7223.17,135000000
2008/7/25,10:53:00,7224.66,7224.66,7224.66,7224.66,204000000
2008/7/25,10:54:00,7223.96,7223.96,7223.96,7223.96,156000000
2008/7/25,10:55:00,7223.52,7223.52,7223.52,7223.52,158000000
2008/7/25,10:56:00,7224.58,7224.58,7224.58,7224.58,224000000
2008/7/25,10:57:00,7223.02,7223.02,7223.02,7223.02,146000000
2008/7/25,10:58:00,7221.70,7221.70,7221.70,7221.70,197000000
2008/7/25,10:59:00,7222.47,7222.47,7222.47,7222.47,153000000
2008/7/25,11:00:00,7220.94,7220.94,7220.94,7220.94,184000000
2008/7/25,11:01:00,7220.38,7220.38,7220.38,7220.38,284000000
2008/7/25,11:02:00,7219.16,7219.16,7219.16,7219.16,168000000
2008/7/25,11:03:00,7216.84,7216.84,7216.84,7216.84,231000000
2008/7/25,11:04:00,7216.62,7216.62,7216.62,7216.62,213000000
2008/7/25,11:05:00,7215.81,7215.81,7215.81,7215.81,220000000
2008/7/25,11:06:00,7215.58,7215.58,7215.58,7215.58,366000000
2008/7/25,11:07:00,7215.66,7215.66,7215.66,7215.66,245000000
2008/7/25,11:08:00,7215.30,7215.30,7215.30,7215.30,368000000
2008/7/25,11:09:00,7213.65,7213.65,7213.65,7213.65,269000000
2008/7/25,11:10:00,7213.70,7213.70,7213.70,7213.70,232000000
2008/7/25,11:11:00,7210.73,7210.73,7210.73,7210.73,319000000
2008/7/25,11:12:00,7208.88,7208.88,7208.88,7208.88,227000000
2008/7/25,11:13:00,7209.83,7209.83,7209.83,7209.83,232000000
2008/7/25,11:14:00,7208.43,7208.43,7208.43,7208.43,191000000
2008/7/25,11:15:00,7209.09,7209.09,7209.09,7209.09,174000000
2008/7/25,11:16:00,7207.97,7207.97,7207.97,7207.97,321000000
2008/7/25,11:17:00,7208.16,7208.16,7208.16,7208.16,166000000
2008/7/25,11:18:00,7206.60,7206.60,7206.60,7206.60,281000000
2008/7/25,11:19:00,7201.34,7201.34,7201.34,7201.34,243000000
2008/7/25,11:20:00,7200.14,7200.14,7200.14,7200.14,189000000
2008/7/25,11:21:00,7198.13,7198.13,7198.13,7198.13,232000000
2008/7/25,11:22:00,7202.00,7202.00,7202.00,7202.00,189000000
2008/7/25,11:23:00,7205.01,7205.01,7205.01,7205.01,331000000
2008/7/25,11:24:00,7204.53,7204.53,7204.53,7204.53,212000000
2008/7/25,11:25:00,7205.24,7205.24,7205.24,7205.24,140000000
2008/7/25,11:26:00,7204.31,7204.31,7204.31,7204.31,294000000
2008/7/25,11:27:00,7205.76,7205.76,7205.76,7205.76,163000000
2008/7/25,11:28:00,7206.39,7206.39,7206.39,7206.39,205000000
2008/7/25,11:29:00,7208.45,7208.45,7208.45,7208.45,123000000
2008/7/25,11:30:00,7207.30,7207.30,7207.30,7207.30,156000000
2008/7/25,11:31:00,7208.79,7208.79,7208.79,7208.79,204000000
2008/7/25,11:32:00,7210.82,7210.82,7210.82,7210.82,144000000
2008/7/25,11:33:00,7207.83,7207.83,7207.83,7207.83,213000000
2008/7/25,11:34:00,7208.26,7208.26,7208.26,7208.26,153000000
2008/7/25,11:35:00,7209.59,7209.59,7209.59,7209.59,130000000
2008/7/25,11:36:00,7207.35,7207.35,7207.35,7207.35,171000000
2008/7/25,11:37:00,7208.34,7208.34,7208.34,7208.34,157000000
2008/7/25,11:38:00,7210.07,7210.07,7210.07,7210.07,257000000
2008/7/25,11:39:00,7208.68,7208.68,7208.68,7208.68,133000000
2008/7/25,11:40:00,7208.57,7208.57,7208.57,7208.57,174000000
2008/7/25,11:41:00,7207.02,7207.02,7207.02,7207.02,190000000
2008/7/25,11:42:00,7207.39,7207.39,7207.39,7207.39,147000000
2008/7/25,11:43:00,7208.26,7208.26,7208.26,7208.26,221000000
2008/7/25,11:44:00,7205.16,7205.16,7205.16,7205.16,186000000
2008/7/25,11:45:00,7204.67,7204.67,7204.67,7204.67,205000000
2008/7/25,11:46:00,7204.30,7204.30,7204.30,7204.30,282000000
2008/7/25,11:47:00,7202.79,7202.79,7202.79,7202.79,215000000
2008/7/25,11:48:00,7201.76,7201.76,7201.76,7201.76,290000000
2008/7/25,11:49:00,7200.60,7200.60,7200.60,7200.60,193000000
2008/7/25,11:50:00,7199.07,7199.07,7199.07,7199.07,199000000
2008/7/25,11:51:00,7199.42,7199.42,7199.42,7199.42,206000000
2008/7/25,11:52:00,7202.85,7202.85,7202.85,7202.85,225000000
2008/7/25,11:53:00,7201.12,7201.12,7201.12,7201.12,318000000
2008/7/25,11:54:00,7200.32,7200.32,7200.32,7200.32,220000000
2008/7/25,11:55:00,7201.26,7201.26,7201.26,7201.26,231000000
2008/7/25,11:56:00,7202.28,7202.28,7202.28,7202.28,222000000
2008/7/25,11:57:00,7201.64,7201.64,7201.64,7201.64,193000000
2008/7/25,11:58:00,7203.03,7203.03,7203.03,7203.03,262000000
2008/7/25,11:59:00,7204.97,7204.97,7204.97,7204.97,261000000
2008/7/25,12:00:00,7205.79,7205.79,7205.79,7205.79,164000000
2008/7/25,12:01:00,7207.51,7207.51,7207.51,7207.51,159000000
2008/7/25,12:02:00,7208.80,7208.80,7208.80,7208.80,199000000
2008/7/25,12:03:00,7208.82,7208.82,7208.82,7208.82,217000000
2008/7/25,12:04:00,7209.06,7209.06,7209.06,7209.06,159000000
2008/7/25,12:05:00,7207.57,7207.57,7207.57,7207.57,236000000
2008/7/25,12:06:00,7207.98,7207.98,7207.98,7207.98,247000000
2008/7/25,12:07:00,7206.60,7206.60,7206.60,7206.60,195000000
2008/7/25,12:08:00,7204.34,7204.34,7204.34,7204.34,296000000
2008/7/25,12:09:00,7204.78,7204.78,7204.78,7204.78,182000000
2008/7/25,12:10:00,7204.47,7204.47,7204.47,7204.47,207000000
2008/7/25,12:11:00,7202.14,7202.14,7202.14,7202.14,234000000
2008/7/25,12:12:00,7202.91,7202.91,7202.91,7202.91,148000000
2008/7/25,12:13:00,7203.12,7203.12,7203.12,7203.12,213000000
2008/7/25,12:14:00,7203.46,7203.46,7203.46,7203.46,187000000
2008/7/25,12:15:00,7203.73,7203.73,7203.73,7203.73,154000000
2008/7/25,12:16:00,7202.35,7202.35,7202.35,7202.35,227000000
2008/7/25,12:17:00,7199.65,7199.65,7199.65,7199.65,235000000
2008/7/25,12:18:00,7193.62,7193.62,7193.62,7193.62,498000000
2008/7/25,12:19:00,7189.18,7189.18,7189.18,7189.18,465000000
2008/7/25,12:20:00,7184.60,7184.60,7184.60,7184.60,447000000
2008/7/25,12:21:00,7181.75,7181.75,7181.75,7181.75,577000000
2008/7/25,12:22:00,7178.73,7178.73,7178.73,7178.73,379000000
2008/7/25,12:23:00,7175.66,7175.66,7175.66,7175.66,506000000
2008/7/25,12:24:00,7178.44,7178.44,7178.44,7178.44,316000000
2008/7/25,12:25:00,7180.26,7180.26,7180.26,7180.26,262000000
2008/7/25,12:26:00,7180.26,7180.26,7180.26,7180.26,271000000
2008/7/25,12:27:00,7181.70,7181.70,7181.70,7181.70,205000000
2008/7/25,12:28:00,7178.10,7178.10,7178.10,7178.10,275000000
2008/7/25,12:29:00,7173.84,7173.84,7173.84,7173.84,296000000
2008/7/25,12:30:00,7172.34,7172.34,7172.34,7172.34,280000000
2008/7/25,12:31:00,7171.68,7171.68,7171.68,7171.68,351000000
2008/7/25,12:32:00,7170.36,7170.36,7170.36,7170.36,279000000
2008/7/25,12:33:00,7170.98,7170.98,7170.98,7170.98,337000000
2008/7/25,12:34:00,7176.18,7176.18,7176.18,7176.18,276000000
2008/7/25,12:35:00,7175.49,7175.49,7175.49,7175.49,242000000
2008/7/25,12:36:00,7175.58,7175.58,7175.58,7175.58,254000000
2008/7/25,12:37:00,7176.62,7176.62,7176.62,7176.62,184000000
2008/7/25,12:38:00,7179.03,7179.03,7179.03,7179.03,243000000
2008/7/25,12:39:00,7178.27,7178.27,7178.27,7178.27,208000000
2008/7/25,12:40:00,7178.22,7178.22,7178.22,7178.22,205000000
2008/7/25,12:41:00,7175.93,7175.93,7175.93,7175.93,308000000
2008/7/25,12:42:00,7176.76,7176.76,7176.76,7176.76,178000000
2008/7/25,12:43:00,7181.37,7181.37,7181.37,7181.37,268000000
2008/7/25,12:44:00,7182.87,7182.87,7182.87,7182.87,231000000
2008/7/25,12:45:00,7182.62,7182.62,7182.62,7182.62,213000000
2008/7/25,12:46:00,7185.01,7185.01,7185.01,7185.01,258000000
2008/7/25,12:47:00,7185.84,7185.84,7185.84,7185.84,218000000
2008/7/25,12:48:00,7189.35,7189.35,7189.35,7189.35,309000000
2008/7/25,12:49:00,7190.71,7190.71,7190.71,7190.71,275000000
2008/7/25,12:50:00,7193.19,7193.19,7193.19,7193.19,234000000
2008/7/25,12:51:00,7194.50,7194.50,7194.50,7194.50,326000000
2008/7/25,12:52:00,7194.90,7194.90,7194.90,7194.90,262000000
2008/7/25,12:53:00,7199.01,7199.01,7199.01,7199.01,352000000
2008/7/25,12:54:00,7201.76,7201.76,7201.76,7201.76,310000000
2008/7/25,12:55:00,7204.23,7204.23,7204.23,7204.23,279000000
2008/7/25,12:56:00,7205.27,7205.27,7205.27,7205.27,354000000
2008/7/25,12:57:00,7206.67,7206.67,7206.67,7206.67,227000000
2008/7/25,12:58:00,7204.98,7204.98,7204.98,7204.98,354000000
2008/7/25,12:59:00,7205.90,7205.90,7205.90,7205.90,242000000
2008/7/25,13:00:00,7204.78,7204.78,7204.78,7204.78,224000000
2008/7/25,13:01:00,7207.06,7207.06,7207.06,7207.06,328000000
2008/7/25,13:02:00,7208.10,7208.10,7208.10,7208.10,220000000
2008/7/25,13:03:00,7213.26,7213.26,7213.26,7213.26,408000000
2008/7/25,13:04:00,7218.26,7218.26,7218.26,7218.26,364000000
2008/7/25,13:05:00,7220.43,7220.43,7220.43,7220.43,316000000
2008/7/25,13:06:00,7225.75,7225.75,7225.75,7225.75,489000000
2008/7/25,13:07:00,7223.28,7223.28,7223.28,7223.28,311000000
2008/7/25,13:08:00,7224.44,7224.44,7224.44,7224.44,442000000
2008/7/25,13:09:00,7225.16,7225.16,7225.16,7225.16,309000000
2008/7/25,13:10:00,7224.36,7224.36,7224.36,7224.36,303000000
2008/7/25,13:11:00,7223.18,7223.18,7223.18,7223.18,456000000
2008/7/25,13:12:00,7222.18,7222.18,7222.18,7222.18,294000000
2008/7/25,13:13:00,7221.70,7221.70,7221.70,7221.70,332000000
2008/7/25,13:14:00,7221.69,7221.69,7221.69,7221.69,281000000
2008/7/25,13:15:00,7219.42,7219.42,7219.42,7219.42,269000000
2008/7/25,13:16:00,7222.45,7222.45,7222.45,7222.45,350000000
2008/7/25,13:17:00,7221.91,7221.91,7221.91,7221.91,287000000
2008/7/25,13:18:00,7222.50,7222.50,7222.50,7222.50,393000000
2008/7/25,13:19:00,7224.40,7224.40,7224.40,7224.40,394000000
2008/7/25,13:20:00,7223.95,7223.95,7223.95,7223.95,356000000
2008/7/25,13:21:00,7227.58,7227.58,7227.58,7227.58,570000000
2008/7/25,13:22:00,7228.36,7228.36,7228.36,7228.36,422000000
2008/7/25,13:23:00,7228.73,7228.73,7228.73,7228.73,615000000
2008/7/25,13:24:00,7231.18,7231.18,7231.18,7231.18,621000000
2008/7/25,13:25:00,7234.05,7234.05,7234.05,7234.05,515000000
2008/7/25,13:26:00,7234.05,7234.05,7234.05,7234.05,0
2008/7/25,13:27:00,7234.05,7234.05,7234.05,7234.05,0
2008/7/25,13:28:00,7234.05,7234.05,7234.05,7234.05,0
2008/7/25,13:29:00,7234.05,7234.05,7234.05,7234.05,0
2008/7/25,13:30:00,7233.62,7233.62,7233.62,7233.62,84032512
2008/7/29,09:01:00,7052.58,7052.58,7052.58,7052.58,3700000000
2008/7/29,09:02:00,7040.78,7040.78,7040.78,7040.78,830000000
2008/7/29,09:03:00,7032.90,7032.90,7032.90,7032.90,1019000000
2008/7/29,09:04:00,7024.83,7024.83,7024.83,7024.83,1248999936
2008/7/29,09:05:00,7018.76,7018.76,7018.76,7018.76,1120000000
2008/7/29,09:06:00,7019.33,7019.33,7019.33,7019.33,1116000000
2008/7/29,09:07:00,7020.34,7020.34,7020.34,7020.34,642000000
2008/7/29,09:08:00,7021.15,7021.15,7021.15,7021.15,808000000
2008/7/29,09:09:00,7020.69,7020.69,7020.69,7020.69,754000000
2008/7/29,09:10:00,7018.22,7018.22,7018.22,7018.22,663000000
2008/7/29,09:11:00,7009.25,7009.25,7009.25,7009.25,951000000
2008/7/29,09:12:00,7006.61,7006.61,7006.61,7006.61,575000000
2008/7/29,09:13:00,7011.85,7011.85,7011.85,7011.85,674000000
2008/7/29,09:14:00,7014.36,7014.36,7014.36,7014.36,493000000
2008/7/29,09:15:00,7017.27,7017.27,7017.27,7017.27,376000000
2008/7/29,09:16:00,7018.26,7018.26,7018.26,7018.26,650000000
2008/7/29,09:17:00,7018.32,7018.32,7018.32,7018.32,415000000
2008/7/29,09:18:00,7017.29,7017.29,7017.29,7017.29,528000000
2008/7/29,09:19:00,7015.07,7015.07,7015.07,7015.07,649000000
2008/7/29,09:20:00,7012.81,7012.81,7012.81,7012.81,467000000
2008/7/29,09:21:00,7010.68,7010.68,7010.68,7010.68,582000000
2008/7/29,09:22:00,7007.36,7007.36,7007.36,7007.36,394000000
2008/7/29,09:23:00,7002.06,7002.06,7002.06,7002.06,530000000
2008/7/29,09:24:00,6999.61,6999.61,6999.61,6999.61,606000000
2008/7/29,09:25:00,6995.78,6995.78,6995.78,6995.78,467000000
2008/7/29,09:26:00,6991.45,6991.45,6991.45,6991.45,761000000
2008/7/29,09:27:00,6993.64,6993.64,6993.64,6993.64,386000000
2008/7/29,09:28:00,6993.80,6993.80,6993.80,6993.80,434000000
2008/7/29,09:29:00,6999.48,6999.48,6999.48,6999.48,459000000
2008/7/29,09:30:00,7001.73,7001.73,7001.73,7001.73,394000000
2008/7/29,09:31:00,7002.40,7002.40,7002.40,7002.40,522000000
2008/7/29,09:32:00,7003.51,7003.51,7003.51,7003.51,325000000
2008/7/29,09:33:00,6999.44,6999.44,6999.44,6999.44,390000000
2008/7/29,09:34:00,7003.60,7003.60,7003.60,7003.60,263000000
2008/7/29,09:35:00,7006.13,7006.13,7006.13,7006.13,223000000
2008/7/29,09:36:00,7006.13,7006.13,7006.13,7006.13,337000000
2008/7/29,09:37:00,7009.88,7009.88,7009.88,7009.88,250000000
2008/7/29,09:38:00,7007.62,7007.62,7007.62,7007.62,365000000
2008/7/29,09:39:00,7009.70,7009.70,7009.70,7009.70,383000000
2008/7/29,09:40:00,7009.83,7009.83,7009.83,7009.83,295000000
2008/7/29,09:41:00,7009.34,7009.34,7009.34,7009.34,429000000
2008/7/29,09:42:00,7012.13,7012.13,7012.13,7012.13,297000000
2008/7/29,09:43:00,7014.32,7014.32,7014.32,7014.32,395000000
2008/7/29,09:44:00,7015.34,7015.34,7015.34,7015.34,304000000
2008/7/29,09:45:00,7019.69,7019.69,7019.69,7019.69,249000000
2008/7/29,09:46:00,7022.23,7022.23,7022.23,7022.23,447000000
2008/7/29,09:47:00,7020.99,7020.99,7020.99,7020.99,314000000
2008/7/29,09:48:00,7016.49,7016.49,7016.49,7016.49,479000000
2008/7/29,09:49:00,7017.24,7017.24,7017.24,7017.24,393000000
2008/7/29,09:50:00,7015.37,7015.37,7015.37,7015.37,258000000
2008/7/29,09:51:00,7014.97,7014.97,7014.97,7014.97,412000000
2008/7/29,09:52:00,7010.88,7010.88,7010.88,7010.88,324000000
2008/7/29,09:53:00,7007.71,7007.71,7007.71,7007.71,425000000
2008/7/29,09:54:00,7006.26,7006.26,7006.26,7006.26,320000000
2008/7/29,09:55:00,7009.04,7009.04,7009.04,7009.04,261000000
2008/7/29,09:56:00,7006.70,7006.70,7006.70,7006.70,368000000
2008/7/29,09:57:00,7008.85,7008.85,7008.85,7008.85,239000000
2008/7/29,09:58:00,7009.50,7009.50,7009.50,7009.50,279000000
2008/7/29,09:59:00,7009.06,7009.06,7009.06,7009.06,301000000
2008/7/29,10:00:00,7007.00,7007.00,7007.00,7007.00,236000000
2008/7/29,10:01:00,7008.40,7008.40,7008.40,7008.40,359000000
2008/7/29,10:02:00,7008.25,7008.25,7008.25,7008.25,273000000
2008/7/29,10:03:00,7008.60,7008.60,7008.60,7008.60,405000000
2008/7/29,10:04:00,7007.61,7007.61,7007.61,7007.61,334000000
2008/7/29,10:05:00,7007.38,7007.38,7007.38,7007.38,347000000
2008/7/29,10:06:00,7007.12,7007.12,7007.12,7007.12,399000000
2008/7/29,10:07:00,7006.93,7006.93,7006.93,7006.93,280000000
2008/7/29,10:08:00,7006.25,7006.25,7006.25,7006.25,361000000
2008/7/29,10:09:00,7005.36,7005.36,7005.36,7005.36,311000000
2008/7/29,10:10:00,7002.73,7002.73,7002.73,7002.73,334000000
2008/7/29,10:11:00,7001.29,7001.29,7001.29,7001.29,456000000
2008/7/29,10:12:00,6998.27,6998.27,6998.27,6998.27,284000000
2008/7/29,10:13:00,6997.35,6997.35,6997.35,6997.35,336000000
2008/7/29,10:14:00,6997.85,6997.85,6997.85,6997.85,339000000
2008/7/29,10:15:00,6995.57,6995.57,6995.57,6995.57,281000000
2008/7/29,10:16:00,6994.96,6994.96,6994.96,6994.96,344000000
2008/7/29,10:17:00,6993.64,6993.64,6993.64,6993.64,239000000
2008/7/29,10:18:00,6993.65,6993.65,6993.65,6993.65,362000000
2008/7/29,10:19:00,6991.02,6991.02,6991.02,6991.02,267000000
2008/7/29,10:20:00,6989.45,6989.45,6989.45,6989.45,268000000
2008/7/29,10:21:00,6976.27,6976.27,6976.27,6976.27,974000000
2008/7/29,10:22:00,6970.48,6970.48,6970.48,6970.48,534000000
2008/7/29,10:23:00,6966.86,6966.86,6966.86,6966.86,755000000
2008/7/29,10:24:00,6962.58,6962.58,6962.58,6962.58,692000000
2008/7/29,10:25:00,6958.89,6958.89,6958.89,6958.89,427000000
2008/7/29,10:26:00,6961.50,6961.50,6961.50,6961.50,506000000
2008/7/29,10:27:00,6964.74,6964.74,6964.74,6964.74,266000000
2008/7/29,10:28:00,6970.06,6970.06,6970.06,6970.06,379000000
2008/7/29,10:29:00,6971.98,6971.98,6971.98,6971.98,292000000
2008/7/29,10:30:00,6971.23,6971.23,6971.23,6971.23,262000000
2008/7/29,10:31:00,6975.42,6975.42,6975.42,6975.42,300000000
2008/7/29,10:32:00,6974.74,6974.74,6974.74,6974.74,210000000
2008/7/29,10:33:00,6972.52,6972.52,6972.52,6972.52,304000000
2008/7/29,10:34:00,6977.38,6977.38,6977.38,6977.38,214000000
2008/7/29,10:35:00,6974.41,6974.41,6974.41,6974.41,212000000
2008/7/29,10:36:00,6970.00,6970.00,6970.00,6970.00,284000000
2008/7/29,10:37:00,6966.08,6966.08,6966.08,6966.08,279000000
2008/7/29,10:38:00,6961.65,6961.65,6961.65,6961.65,329000000
2008/7/29,10:39:00,6961.83,6961.83,6961.83,6961.83,225000000
2008/7/29,10:40:00,6961.60,6961.60,6961.60,6961.60,222000000
2008/7/29,10:41:00,6966.79,6966.79,6966.79,6966.79,298000000
2008/7/29,10:42:00,6968.11,6968.11,6968.11,6968.11,214000000
2008/7/29,10:43:00,6973.71,6973.71,6973.71,6973.71,214000000
2008/7/29,10:44:00,6974.11,6974.11,6974.11,6974.11,151000000
2008/7/29,10:45:00,6977.02,6977.02,6977.02,6977.02,179000000
2008/7/29,10:46:00,6977.71,6977.71,6977.71,6977.71,215000000
2008/7/29,10:47:00,6978.01,6978.01,6978.01,6978.01,153000000
2008/7/29,10:48:00,6971.04,6971.04,6971.04,6971.04,318000000
2008/7/29,10:49:00,6968.62,6968.62,6968.62,6968.62,190000000
2008/7/29,10:50:00,6969.73,6969.73,6969.73,6969.73,170000000
2008/7/29,10:51:00,6964.56,6964.56,6964.56,6964.56,228000000
2008/7/29,10:52:00,6965.58,6965.58,6965.58,6965.58,168000000
2008/7/29,10:53:00,6967.28,6967.28,6967.28,6967.28,235000000
2008/7/29,10:54:00,6967.31,6967.31,6967.31,6967.31,153000000
2008/7/29,10:55:00,6967.67,6967.67,6967.67,6967.67,142000000
2008/7/29,10:56:00,6967.34,6967.34,6967.34,6967.34,226000000
2008/7/29,10:57:00,6967.50,6967.50,6967.50,6967.50,195000000
2008/7/29,10:58:00,6963.87,6963.87,6963.87,6963.87,248000000
2008/7/29,10:59:00,6963.97,6963.97,6963.97,6963.97,197000000
2008/7/29,11:00:00,6963.37,6963.37,6963.37,6963.37,192000000
2008/7/29,11:01:00,6965.23,6965.23,6965.23,6965.23,216000000
2008/7/29,11:02:00,6966.85,6966.85,6966.85,6966.85,198000000
2008/7/29,11:03:00,6968.96,6968.96,6968.96,6968.96,264000000
2008/7/29,11:04:00,6971.26,6971.26,6971.26,6971.26,186000000
2008/7/29,11:05:00,6970.95,6970.95,6970.95,6970.95,184000000
2008/7/29,11:06:00,6973.29,6973.29,6973.29,6973.29,199000000
2008/7/29,11:07:00,6973.30,6973.30,6973.30,6973.30,126000000
2008/7/29,11:08:00,6971.65,6971.65,6971.65,6971.65,168000000
2008/7/29,11:09:00,6972.19,6972.19,6972.19,6972.19,144000000
2008/7/29,11:10:00,6971.47,6971.47,6971.47,6971.47,119000000
2008/7/29,11:11:00,6971.15,6971.15,6971.15,6971.15,161000000
2008/7/29,11:12:00,6970.53,6970.53,6970.53,6970.53,126000000
2008/7/29,11:13:00,6973.48,6973.48,6973.48,6973.48,214000000
2008/7/29,11:14:00,6971.23,6971.23,6971.23,6971.23,133000000
2008/7/29,11:15:00,6972.68,6972.68,6972.68,6972.68,146000000
2008/7/29,11:16:00,6973.65,6973.65,6973.65,6973.65,187000000
2008/7/29,11:17:00,6972.86,6972.86,6972.86,6972.86,137000000
2008/7/29,11:18:00,6974.70,6974.70,6974.70,6974.70,162000000
2008/7/29,11:19:00,6972.03,6972.03,6972.03,6972.03,123000000
2008/7/29,11:20:00,6972.83,6972.83,6972.83,6972.83,159000000
2008/7/29,11:21:00,6972.29,6972.29,6972.29,6972.29,215000000
2008/7/29,11:22:00,6971.95,6971.95,6971.95,6971.95,135000000
2008/7/29,11:23:00,6972.25,6972.25,6972.25,6972.25,188000000
2008/7/29,11:24:00,6971.43,6971.43,6971.43,6971.43,138000000
2008/7/29,11:25:00,6971.88,6971.88,6971.88,6971.88,145000000
2008/7/29,11:26:00,6971.89,6971.89,6971.89,6971.89,176000000
2008/7/29,11:27:00,6972.46,6972.46,6972.46,6972.46,121000000
2008/7/29,11:28:00,6973.92,6973.92,6973.92,6973.92,203000000
2008/7/29,11:29:00,6972.29,6972.29,6972.29,6972.29,165000000
2008/7/29,11:30:00,6971.82,6971.82,6971.82,6971.82,174000000
2008/7/29,11:31:00,6976.92,6976.92,6976.92,6976.92,261000000
2008/7/29,11:32:00,6978.06,6978.06,6978.06,6978.06,238000000
2008/7/29,11:33:00,6980.94,6980.94,6980.94,6980.94,255000000
2008/7/29,11:34:00,6983.64,6983.64,6983.64,6983.64,177000000
2008/7/29,11:35:00,6982.89,6982.89,6982.89,6982.89,210000000
2008/7/29,11:36:00,6985.98,6985.98,6985.98,6985.98,206000000
2008/7/29,11:37:00,6986.77,6986.77,6986.77,6986.77,141000000
2008/7/29,11:38:00,6987.42,6987.42,6987.42,6987.42,219000000
2008/7/29,11:39:00,6986.41,6986.41,6986.41,6986.41,128000000
2008/7/29,11:40:00,6988.22,6988.22,6988.22,6988.22,186000000
2008/7/29,11:41:00,6986.63,6986.63,6986.63,6986.63,222000000
2008/7/29,11:42:00,6987.41,6987.41,6987.41,6987.41,131000000
2008/7/29,11:43:00,6986.92,6986.92,6986.92,6986.92,219000000
2008/7/29,11:44:00,6985.60,6985.60,6985.60,6985.60,165000000
2008/7/29,11:45:00,6982.85,6982.85,6982.85,6982.85,149000000
2008/7/29,11:46:00,6980.56,6980.56,6980.56,6980.56,190000000
2008/7/29,11:47:00,6979.96,6979.96,6979.96,6979.96,139000000
2008/7/29,11:48:00,6980.70,6980.70,6980.70,6980.70,204000000
2008/7/29,11:49:00,6980.73,6980.73,6980.73,6980.73,235000000
2008/7/29,11:50:00,6983.46,6983.46,6983.46,6983.46,163000000
2008/7/29,11:51:00,6985.13,6985.13,6985.13,6985.13,260000000
2008/7/29,11:52:00,6985.26,6985.26,6985.26,6985.26,153000000
2008/7/29,11:53:00,6987.71,6987.71,6987.71,6987.71,189000000
2008/7/29,11:54:00,6986.23,6986.23,6986.23,6986.23,125000000
2008/7/29,11:55:00,6990.13,6990.13,6990.13,6990.13,143000000
2008/7/29,11:56:00,6990.97,6990.97,6990.97,6990.97,160000000
2008/7/29,11:57:00,6992.64,6992.64,6992.64,6992.64,143000000
2008/7/29,11:58:00,6994.05,6994.05,6994.05,6994.05,176000000
2008/7/29,11:59:00,6995.60,6995.60,6995.60,6995.60,163000000
2008/7/29,12:00:00,6994.49,6994.49,6994.49,6994.49,154000000
2008/7/29,12:01:00,6994.54,6994.54,6994.54,6994.54,213000000
2008/7/29,12:02:00,6995.43,6995.43,6995.43,6995.43,151000000
2008/7/29,12:03:00,6992.17,6992.17,6992.17,6992.17,216000000
2008/7/29,12:04:00,6993.51,6993.51,6993.51,6993.51,145000000
2008/7/29,12:05:00,6992.96,6992.96,6992.96,6992.96,142000000
2008/7/29,12:06:00,6991.56,6991.56,6991.56,6991.56,192000000
2008/7/29,12:07:00,6997.28,6997.28,6997.28,6997.28,181000000
2008/7/29,12:08:00,6993.75,6993.75,6993.75,6993.75,234000000
2008/7/29,12:09:00,6994.05,6994.05,6994.05,6994.05,125000000
2008/7/29,12:10:00,6993.88,6993.88,6993.88,6993.88,148000000
2008/7/29,12:11:00,6993.55,6993.55,6993.55,6993.55,163000000
2008/7/29,12:12:00,6991.95,6991.95,6991.95,6991.95,123000000
2008/7/29,12:13:00,6990.92,6990.92,6990.92,6990.92,203000000
2008/7/29,12:14:00,6988.69,6988.69,6988.69,6988.69,161000000
2008/7/29,12:15:00,6990.62,6990.62,6990.62,6990.62,126000000
2008/7/29,12:16:00,6989.83,6989.83,6989.83,6989.83,165000000
2008/7/29,12:17:00,6988.61,6988.61,6988.61,6988.61,189000000
2008/7/29,12:18:00,6989.26,6989.26,6989.26,6989.26,169000000
2008/7/29,12:19:00,6988.66,6988.66,6988.66,6988.66,153000000
2008/7/29,12:20:00,6986.12,6986.12,6986.12,6986.12,200000000
2008/7/29,12:21:00,6983.48,6983.48,6983.48,6983.48,206000000
2008/7/29,12:22:00,6982.72,6982.72,6982.72,6982.72,174000000
2008/7/29,12:23:00,6982.74,6982.74,6982.74,6982.74,243000000
2008/7/29,12:24:00,6984.42,6984.42,6984.42,6984.42,125000000
2008/7/29,12:25:00,6982.96,6982.96,6982.96,6982.96,179000000
2008/7/29,12:26:00,6985.28,6985.28,6985.28,6985.28,199000000
2008/7/29,12:27:00,6983.97,6983.97,6983.97,6983.97,129000000
2008/7/29,12:28:00,6984.48,6984.48,6984.48,6984.48,199000000
2008/7/29,12:29:00,6985.34,6985.34,6985.34,6985.34,154000000
2008/7/29,12:30:00,6987.77,6987.77,6987.77,6987.77,180000000
2008/7/29,12:31:00,6991.98,6991.98,6991.98,6991.98,301000000
2008/7/29,12:32:00,6996.19,6996.19,6996.19,6996.19,258000000
2008/7/29,12:33:00,6998.38,6998.38,6998.38,6998.38,309000000
2008/7/29,12:34:00,7000.17,7000.17,7000.17,7000.17,163000000
2008/7/29,12:35:00,7001.05,7001.05,7001.05,7001.05,187000000
2008/7/29,12:36:00,7005.17,7005.17,7005.17,7005.17,207000000
2008/7/29,12:37:00,7003.97,7003.97,7003.97,7003.97,192000000
2008/7/29,12:38:00,7007.20,7007.20,7007.20,7007.20,269000000
2008/7/29,12:39:00,7008.51,7008.51,7008.51,7008.51,203000000
2008/7/29,12:40:00,7008.95,7008.95,7008.95,7008.95,202000000
2008/7/29,12:41:00,7006.79,7006.79,7006.79,7006.79,303000000
2008/7/29,12:42:00,7004.13,7004.13,7004.13,7004.13,169000000
2008/7/29,12:43:00,7004.69,7004.69,7004.69,7004.69,238000000
2008/7/29,12:44:00,7003.94,7003.94,7003.94,7003.94,165000000
2008/7/29,12:45:00,7004.25,7004.25,7004.25,7004.25,159000000
2008/7/29,12:46:00,7002.86,7002.86,7002.86,7002.86,265000000
2008/7/29,12:47:00,7004.20,7004.20,7004.20,7004.20,160000000
2008/7/29,12:48:00,7002.59,7002.59,7002.59,7002.59,274000000
2008/7/29,12:49:00,7001.84,7001.84,7001.84,7001.84,214000000
2008/7/29,12:50:00,7003.88,7003.88,7003.88,7003.88,205000000
2008/7/29,12:51:00,7002.61,7002.61,7002.61,7002.61,276000000
2008/7/29,12:52:00,7001.10,7001.10,7001.10,7001.10,210000000
2008/7/29,12:53:00,6997.01,6997.01,6997.01,6997.01,291000000
2008/7/29,12:54:00,6996.78,6996.78,6996.78,6996.78,196000000
2008/7/29,12:55:00,6995.14,6995.14,6995.14,6995.14,234000000
2008/7/29,12:56:00,6994.17,6994.17,6994.17,6994.17,245000000
2008/7/29,12:57:00,6994.62,6994.62,6994.62,6994.62,227000000
2008/7/29,12:58:00,6996.98,6996.98,6996.98,6996.98,348000000
2008/7/29,12:59:00,6998.52,6998.52,6998.52,6998.52,216000000
2008/7/29,13:00:00,6998.61,6998.61,6998.61,6998.61,286000000
2008/7/29,13:01:00,7001.83,7001.83,7001.83,7001.83,314000000
2008/7/29,13:02:00,7007.32,7007.32,7007.32,7007.32,318000000
2008/7/29,13:03:00,7007.99,7007.99,7007.99,7007.99,377000000
2008/7/29,13:04:00,7012.72,7012.72,7012.72,7012.72,235000000
2008/7/29,13:05:00,7015.07,7015.07,7015.07,7015.07,267000000
2008/7/29,13:06:00,7017.40,7017.40,7017.40,7017.40,393000000
2008/7/29,13:07:00,7018.33,7018.33,7018.33,7018.33,284000000
2008/7/29,13:08:00,7019.44,7019.44,7019.44,7019.44,398000000
2008/7/29,13:09:00,7018.73,7018.73,7018.73,7018.73,282000000
2008/7/29,13:10:00,7016.41,7016.41,7016.41,7016.41,293000000
2008/7/29,13:11:00,7016.29,7016.29,7016.29,7016.29,373000000
2008/7/29,13:12:00,7017.44,7017.44,7017.44,7017.44,237000000
2008/7/29,13:13:00,7015.10,7015.10,7015.10,7015.10,361000000
2008/7/29,13:14:00,7015.78,7015.78,7015.78,7015.78,256000000
2008/7/29,13:15:00,7014.57,7014.57,7014.57,7014.57,303000000
2008/7/29,13:16:00,7011.32,7011.32,7011.32,7011.32,402000000
2008/7/29,13:17:00,7010.92,7010.92,7010.92,7010.92,300000000
2008/7/29,13:18:00,7013.35,7013.35,7013.35,7013.35,442000000
2008/7/29,13:19:00,7011.39,7011.39,7011.39,7011.39,380000000
2008/7/29,13:20:00,7012.92,7012.92,7012.92,7012.92,325000000
2008/7/29,13:21:00,7008.83,7008.83,7008.83,7008.83,493000000
2008/7/29,13:22:00,7008.57,7008.57,7008.57,7008.57,421000000
2008/7/29,13:23:00,7010.54,7010.54,7010.54,7010.54,568000000
2008/7/29,13:24:00,7010.57,7010.57,7010.57,7010.57,457000000
2008/7/29,13:25:00,7008.86,7008.86,7008.86,7008.86,446000000
2008/7/29,13:26:00,7008.86,7008.86,7008.86,7008.86,0
2008/7/29,13:27:00,7008.86,7008.86,7008.86,7008.86,0
2008/7/29,13:28:00,7008.86,7008.86,7008.86,7008.86,0
2008/7/29,13:29:00,7008.86,7008.86,7008.86,7008.86,0
2008/7/29,13:30:00,7014.47,7014.47,7014.47,7014.47,4147000064
2008/7/30,09:01:00,7147.26,7147.26,7147.26,7147.26,3231000064
2008/7/30,09:02:00,7151.33,7151.33,7151.33,7151.33,892000000
2008/7/30,09:03:00,7148.04,7148.04,7148.04,7148.04,983000000
2008/7/30,09:04:00,7144.58,7144.58,7144.58,7144.58,807000000
2008/7/30,09:05:00,7143.71,7143.71,7143.71,7143.71,630000000
2008/7/30,09:06:00,7143.80,7143.80,7143.80,7143.80,858000000
2008/7/30,09:07:00,7145.17,7145.17,7145.17,7145.17,631000000
2008/7/30,09:08:00,7144.38,7144.38,7144.38,7144.38,754000000
2008/7/30,09:09:00,7145.06,7145.06,7145.06,7145.06,819000000
2008/7/30,09:10:00,7141.14,7141.14,7141.14,7141.14,629000000
2008/7/30,09:11:00,7134.19,7134.19,7134.19,7134.19,774000000
2008/7/30,09:12:00,7131.10,7131.10,7131.10,7131.10,546000000
2008/7/30,09:13:00,7128.49,7128.49,7128.49,7128.49,629000000
2008/7/30,09:14:00,7123.97,7123.97,7123.97,7123.97,617000000
2008/7/30,09:15:00,7120.47,7120.47,7120.47,7120.47,411000000
2008/7/30,09:16:00,7122.82,7122.82,7122.82,7122.82,712000000
2008/7/30,09:17:00,7129.97,7129.97,7129.97,7129.97,480000000
2008/7/30,09:18:00,7134.04,7134.04,7134.04,7134.04,587000000
2008/7/30,09:19:00,7136.53,7136.53,7136.53,7136.53,500000000
2008/7/30,09:20:00,7137.52,7137.52,7137.52,7137.52,433000000
2008/7/30,09:21:00,7140.34,7140.34,7140.34,7140.34,521000000
2008/7/30,09:22:00,7141.53,7141.53,7141.53,7141.53,395000000
2008/7/30,09:23:00,7137.76,7137.76,7137.76,7137.76,497000000
2008/7/30,09:24:00,7131.68,7131.68,7131.68,7131.68,530000000
2008/7/30,09:25:00,7127.05,7127.05,7127.05,7127.05,404000000
2008/7/30,09:26:00,7120.78,7120.78,7120.78,7120.78,509000000
2008/7/30,09:27:00,7116.24,7116.24,7116.24,7116.24,416000000
2008/7/30,09:28:00,7110.73,7110.73,7110.73,7110.73,468000000
2008/7/30,09:29:00,7107.39,7107.39,7107.39,7107.39,414000000
2008/7/30,09:30:00,7107.05,7107.05,7107.05,7107.05,326000000
2008/7/30,09:31:00,7117.02,7117.02,7117.02,7117.02,541000000
2008/7/30,09:32:00,7122.29,7122.29,7122.29,7122.29,365000000
2008/7/30,09:33:00,7121.11,7121.11,7121.11,7121.11,362000000
2008/7/30,09:34:00,7119.24,7119.24,7119.24,7119.24,284000000
2008/7/30,09:35:00,7117.72,7117.72,7117.72,7117.72,242000000
2008/7/30,09:36:00,7115.03,7115.03,7115.03,7115.03,345000000
2008/7/30,09:37:00,7111.57,7111.57,7111.57,7111.57,245000000
2008/7/30,09:38:00,7116.84,7116.84,7116.84,7116.84,402000000
2008/7/30,09:39:00,7117.61,7117.61,7117.61,7117.61,325000000
2008/7/30,09:40:00,7118.88,7118.88,7118.88,7118.88,219000000
2008/7/30,09:41:00,7115.85,7115.85,7115.85,7115.85,240000000
2008/7/30,09:42:00,7116.04,7116.04,7116.04,7116.04,218000000
2008/7/30,09:43:00,7112.49,7112.49,7112.49,7112.49,277000000
2008/7/30,09:44:00,7110.94,7110.94,7110.94,7110.94,254000000
2008/7/30,09:45:00,7106.03,7106.03,7106.03,7106.03,234000000
2008/7/30,09:46:00,7101.62,7101.62,7101.62,7101.62,431000000
2008/7/30,09:47:00,7095.86,7095.86,7095.86,7095.86,326000000
2008/7/30,09:48:00,7090.66,7090.66,7090.66,7090.66,447000000
2008/7/30,09:49:00,7088.98,7088.98,7088.98,7088.98,488000000
2008/7/30,09:50:00,7091.91,7091.91,7091.91,7091.91,435000000
2008/7/30,09:51:00,7092.21,7092.21,7092.21,7092.21,466000000
2008/7/30,09:52:00,7086.61,7086.61,7086.61,7086.61,291000000
2008/7/30,09:53:00,7093.00,7093.00,7093.00,7093.00,348000000
2008/7/30,09:54:00,7092.41,7092.41,7092.41,7092.41,247000000
2008/7/30,09:55:00,7093.51,7093.51,7093.51,7093.51,197000000
2008/7/30,09:56:00,7093.01,7093.01,7093.01,7093.01,276000000
2008/7/30,09:57:00,7093.34,7093.34,7093.34,7093.34,182000000
2008/7/30,09:58:00,7095.66,7095.66,7095.66,7095.66,232000000
2008/7/30,09:59:00,7093.76,7093.76,7093.76,7093.76,218000000
2008/7/30,10:00:00,7097.10,7097.10,7097.10,7097.10,173000000
2008/7/30,10:01:00,7095.99,7095.99,7095.99,7095.99,238000000
2008/7/30,10:02:00,7098.04,7098.04,7098.04,7098.04,188000000
2008/7/30,10:03:00,7100.56,7100.56,7100.56,7100.56,216000000
2008/7/30,10:04:00,7101.10,7101.10,7101.10,7101.10,192000000
2008/7/30,10:05:00,7101.64,7101.64,7101.64,7101.64,149000000
2008/7/30,10:06:00,7105.73,7105.73,7105.73,7105.73,284000000
2008/7/30,10:07:00,7105.81,7105.81,7105.81,7105.81,188000000
2008/7/30,10:08:00,7107.72,7107.72,7107.72,7107.72,250000000
2008/7/30,10:09:00,7103.91,7103.91,7103.91,7103.91,173000000
2008/7/30,10:10:00,7105.22,7105.22,7105.22,7105.22,179000000
2008/7/30,10:11:00,7102.68,7102.68,7102.68,7102.68,222000000
2008/7/30,10:12:00,7100.11,7100.11,7100.11,7100.11,203000000
2008/7/30,10:13:00,7098.38,7098.38,7098.38,7098.38,280000000
2008/7/30,10:14:00,7095.84,7095.84,7095.84,7095.84,205000000
2008/7/30,10:15:00,7096.00,7096.00,7096.00,7096.00,195000000
2008/7/30,10:16:00,7093.86,7093.86,7093.86,7093.86,312000000
2008/7/30,10:17:00,7092.36,7092.36,7092.36,7092.36,201000000
2008/7/30,10:18:00,7090.08,7090.08,7090.08,7090.08,279000000
2008/7/30,10:19:00,7091.96,7091.96,7091.96,7091.96,298000000
2008/7/30,10:20:00,7091.67,7091.67,7091.67,7091.67,263000000
2008/7/30,10:21:00,7088.65,7088.65,7088.65,7088.65,317000000
2008/7/30,10:22:00,7087.32,7087.32,7087.32,7087.32,227000000
2008/7/30,10:23:00,7085.55,7085.55,7085.55,7085.55,283000000
2008/7/30,10:24:00,7079.50,7079.50,7079.50,7079.50,296000000
2008/7/30,10:25:00,7074.19,7074.19,7074.19,7074.19,312000000
2008/7/30,10:26:00,7072.61,7072.61,7072.61,7072.61,413000000
2008/7/30,10:27:00,7071.05,7071.05,7071.05,7071.05,204000000
2008/7/30,10:28:00,7070.49,7070.49,7070.49,7070.49,320000000
2008/7/30,10:29:00,7068.74,7068.74,7068.74,7068.74,255000000
2008/7/30,10:30:00,7070.50,7070.50,7070.50,7070.50,250000000
2008/7/30,10:31:00,7073.20,7073.20,7073.20,7073.20,312000000
2008/7/30,10:32:00,7075.89,7075.89,7075.89,7075.89,158000000
2008/7/30,10:33:00,7077.34,7077.34,7077.34,7077.34,284000000
2008/7/30,10:34:00,7076.56,7076.56,7076.56,7076.56,210000000
2008/7/30,10:35:00,7078.04,7078.04,7078.04,7078.04,210000000
2008/7/30,10:36:00,7081.26,7081.26,7081.26,7081.26,200000000
2008/7/30,10:37:00,7073.22,7073.22,7073.22,7073.22,237000000
2008/7/30,10:38:00,7071.77,7071.77,7071.77,7071.77,337000000
2008/7/30,10:39:00,7061.77,7061.77,7061.77,7061.77,304000000
2008/7/30,10:40:00,7062.16,7062.16,7062.16,7062.16,291000000
2008/7/30,10:41:00,7057.32,7057.32,7057.32,7057.32,433000000
2008/7/30,10:42:00,7052.52,7052.52,7052.52,7052.52,370000000
2008/7/30,10:43:00,7049.58,7049.58,7049.58,7049.58,443000000
2008/7/30,10:44:00,7057.69,7057.69,7057.69,7057.69,385000000
2008/7/30,10:45:00,7058.79,7058.79,7058.79,7058.79,276000000
2008/7/30,10:46:00,7059.30,7059.30,7059.30,7059.30,260000000
2008/7/30,10:47:00,7060.27,7060.27,7060.27,7060.27,170000000
2008/7/30,10:48:00,7060.88,7060.88,7060.88,7060.88,217000000
2008/7/30,10:49:00,7062.94,7062.94,7062.94,7062.94,151000000
2008/7/30,10:50:00,7062.36,7062.36,7062.36,7062.36,148000000
2008/7/30,10:51:00,7062.13,7062.13,7062.13,7062.13,221000000
2008/7/30,10:52:00,7061.40,7061.40,7061.40,7061.40,124000000
2008/7/30,10:53:00,7058.74,7058.74,7058.74,7058.74,207000000
2008/7/30,10:54:00,7057.56,7057.56,7057.56,7057.56,163000000
2008/7/30,10:55:00,7060.08,7060.08,7060.08,7060.08,195000000
2008/7/30,10:56:00,7063.91,7063.91,7063.91,7063.91,292000000
2008/7/30,10:57:00,7066.36,7066.36,7066.36,7066.36,173000000
2008/7/30,10:58:00,7069.99,7069.99,7069.99,7069.99,305000000
2008/7/30,10:59:00,7073.84,7073.84,7073.84,7073.84,267000000
2008/7/30,11:00:00,7076.24,7076.24,7076.24,7076.24,263000000
2008/7/30,11:01:00,7078.51,7078.51,7078.51,7078.51,263000000
2008/7/30,11:02:00,7077.58,7077.58,7077.58,7077.58,186000000
2008/7/30,11:03:00,7077.87,7077.87,7077.87,7077.87,273000000
2008/7/30,11:04:00,7077.09,7077.09,7077.09,7077.09,163000000
2008/7/30,11:05:00,7080.02,7080.02,7080.02,7080.02,130000000
2008/7/30,11:06:00,7078.69,7078.69,7078.69,7078.69,173000000
2008/7/30,11:07:00,7080.70,7080.70,7080.70,7080.70,155000000
2008/7/30,11:08:00,7081.71,7081.71,7081.71,7081.71,213000000
2008/7/30,11:09:00,7082.09,7082.09,7082.09,7082.09,132000000
2008/7/30,11:10:00,7085.87,7085.87,7085.87,7085.87,179000000
2008/7/30,11:11:00,7091.75,7091.75,7091.75,7091.75,329000000
2008/7/30,11:12:00,7094.74,7094.74,7094.74,7094.74,178000000
2008/7/30,11:13:00,7092.27,7092.27,7092.27,7092.27,237000000
2008/7/30,11:14:00,7093.30,7093.30,7093.30,7093.30,200000000
2008/7/30,11:15:00,7092.94,7092.94,7092.94,7092.94,184000000
2008/7/30,11:16:00,7093.21,7093.21,7093.21,7093.21,242000000
2008/7/30,11:17:00,7091.85,7091.85,7091.85,7091.85,144000000
2008/7/30,11:18:00,7090.59,7090.59,7090.59,7090.59,187000000
2008/7/30,11:19:00,7089.43,7089.43,7089.43,7089.43,163000000
2008/7/30,11:20:00,7088.80,7088.80,7088.80,7088.80,183000000
2008/7/30,11:21:00,7090.18,7090.18,7090.18,7090.18,253000000
2008/7/30,11:22:00,7092.81,7092.81,7092.81,7092.81,222000000
2008/7/30,11:23:00,7090.85,7090.85,7090.85,7090.85,204000000
2008/7/30,11:24:00,7087.53,7087.53,7087.53,7087.53,171000000
2008/7/30,11:25:00,7087.05,7087.05,7087.05,7087.05,173000000
2008/7/30,11:26:00,7085.33,7085.33,7085.33,7085.33,196000000
2008/7/30,11:27:00,7085.15,7085.15,7085.15,7085.15,190000000
2008/7/30,11:28:00,7090.15,7090.15,7090.15,7090.15,355000000
2008/7/30,11:29:00,7097.81,7097.81,7097.81,7097.81,272000000
2008/7/30,11:30:00,7096.33,7096.33,7096.33,7096.33,241000000
2008/7/30,11:31:00,7097.13,7097.13,7097.13,7097.13,268000000
2008/7/30,11:32:00,7093.25,7093.25,7093.25,7093.25,170000000
2008/7/30,11:33:00,7092.61,7092.61,7092.61,7092.61,220000000
2008/7/30,11:34:00,7092.20,7092.20,7092.20,7092.20,160000000
2008/7/30,11:35:00,7094.01,7094.01,7094.01,7094.01,188000000
2008/7/30,11:36:00,7093.20,7093.20,7093.20,7093.20,253000000
2008/7/30,11:37:00,7093.10,7093.10,7093.10,7093.10,168000000
2008/7/30,11:38:00,7104.21,7104.21,7104.21,7104.21,442000000
2008/7/30,11:39:00,7103.36,7103.36,7103.36,7103.36,221000000
2008/7/30,11:40:00,7102.10,7102.10,7102.10,7102.10,185000000
2008/7/30,11:41:00,7101.01,7101.01,7101.01,7101.01,231000000
2008/7/30,11:42:00,7100.19,7100.19,7100.19,7100.19,168000000
2008/7/30,11:43:00,7100.05,7100.05,7100.05,7100.05,189000000
2008/7/30,11:44:00,7095.42,7095.42,7095.42,7095.42,161000000
2008/7/30,11:45:00,7095.81,7095.81,7095.81,7095.81,152000000
2008/7/30,11:46:00,7093.79,7093.79,7093.79,7093.79,226000000
2008/7/30,11:47:00,7092.21,7092.21,7092.21,7092.21,156000000
2008/7/30,11:48:00,7089.06,7089.06,7089.06,7089.06,240000000
2008/7/30,11:49:00,7086.55,7086.55,7086.55,7086.55,181000000
2008/7/30,11:50:00,7086.39,7086.39,7086.39,7086.39,218000000
2008/7/30,11:51:00,7082.27,7082.27,7082.27,7082.27,245000000
2008/7/30,11:52:00,7082.99,7082.99,7082.99,7082.99,189000000
2008/7/30,11:53:00,7083.43,7083.43,7083.43,7083.43,203000000
2008/7/30,11:54:00,7083.65,7083.65,7083.65,7083.65,166000000
2008/7/30,11:55:00,7088.73,7088.73,7088.73,7088.73,181000000
2008/7/30,11:56:00,7092.78,7092.78,7092.78,7092.78,245000000
2008/7/30,11:57:00,7096.52,7096.52,7096.52,7096.52,210000000
2008/7/30,11:58:00,7094.33,7094.33,7094.33,7094.33,192000000
2008/7/30,11:59:00,7094.03,7094.03,7094.03,7094.03,169000000
2008/7/30,12:00:00,7095.66,7095.66,7095.66,7095.66,130000000
2008/7/30,12:01:00,7094.54,7094.54,7094.54,7094.54,218000000
2008/7/30,12:02:00,7094.21,7094.21,7094.21,7094.21,141000000
2008/7/30,12:03:00,7095.09,7095.09,7095.09,7095.09,212000000
2008/7/30,12:04:00,7099.39,7099.39,7099.39,7099.39,253000000
2008/7/30,12:05:00,7097.75,7097.75,7097.75,7097.75,199000000
2008/7/30,12:06:00,7096.74,7096.74,7096.74,7096.74,194000000
2008/7/30,12:07:00,7097.10,7097.10,7097.10,7097.10,175000000
2008/7/30,12:08:00,7097.07,7097.07,7097.07,7097.07,196000000
2008/7/30,12:09:00,7094.37,7094.37,7094.37,7094.37,152000000
2008/7/30,12:10:00,7094.78,7094.78,7094.78,7094.78,135000000
2008/7/30,12:11:00,7093.96,7093.96,7093.96,7093.96,172000000
2008/7/30,12:12:00,7095.84,7095.84,7095.84,7095.84,164000000
2008/7/30,12:13:00,7098.96,7098.96,7098.96,7098.96,231000000
2008/7/30,12:14:00,7101.93,7101.93,7101.93,7101.93,238000000
2008/7/30,12:15:00,7103.48,7103.48,7103.48,7103.48,174000000
2008/7/30,12:16:00,7106.37,7106.37,7106.37,7106.37,307000000
2008/7/30,12:17:00,7108.25,7108.25,7108.25,7108.25,253000000
2008/7/30,12:18:00,7112.66,7112.66,7112.66,7112.66,415000000
2008/7/30,12:19:00,7116.57,7116.57,7116.57,7116.57,292000000
2008/7/30,12:20:00,7116.30,7116.30,7116.30,7116.30,264000000
2008/7/30,12:21:00,7115.45,7115.45,7115.45,7115.45,402000000
2008/7/30,12:22:00,7115.42,7115.42,7115.42,7115.42,202000000
2008/7/30,12:23:00,7115.14,7115.14,7115.14,7115.14,367000000
2008/7/30,12:24:00,7115.41,7115.41,7115.41,7115.41,232000000
2008/7/30,12:25:00,7111.63,7111.63,7111.63,7111.63,190000000
2008/7/30,12:26:00,7110.15,7110.15,7110.15,7110.15,248000000
2008/7/30,12:27:00,7111.29,7111.29,7111.29,7111.29,170000000
2008/7/30,12:28:00,7110.77,7110.77,7110.77,7110.77,224000000
2008/7/30,12:29:00,7110.25,7110.25,7110.25,7110.25,147000000
2008/7/30,12:30:00,7108.52,7108.52,7108.52,7108.52,210000000
2008/7/30,12:31:00,7106.65,7106.65,7106.65,7106.65,182000000
2008/7/30,12:32:00,7106.49,7106.49,7106.49,7106.49,155000000
2008/7/30,12:33:00,7102.44,7102.44,7102.44,7102.44,217000000
2008/7/30,12:34:00,7101.08,7101.08,7101.08,7101.08,206000000
2008/7/30,12:35:00,7098.74,7098.74,7098.74,7098.74,242000000
2008/7/30,12:36:00,7093.97,7093.97,7093.97,7093.97,233000000
2008/7/30,12:37:00,7094.66,7094.66,7094.66,7094.66,179000000
2008/7/30,12:38:00,7089.48,7089.48,7089.48,7089.48,369000000
2008/7/30,12:39:00,7087.82,7087.82,7087.82,7087.82,200000000
2008/7/30,12:40:00,7089.01,7089.01,7089.01,7089.01,219000000
2008/7/30,12:41:00,7092.90,7092.90,7092.90,7092.90,271000000
2008/7/30,12:42:00,7090.06,7090.06,7090.06,7090.06,148000000
2008/7/30,12:43:00,7090.44,7090.44,7090.44,7090.44,222000000
2008/7/30,12:44:00,7089.61,7089.61,7089.61,7089.61,162000000
2008/7/30,12:45:00,7088.58,7088.58,7088.58,7088.58,173000000
2008/7/30,12:46:00,7087.03,7087.03,7087.03,7087.03,264000000
2008/7/30,12:47:00,7084.93,7084.93,7084.93,7084.93,158000000
2008/7/30,12:48:00,7084.21,7084.21,7084.21,7084.21,260000000
2008/7/30,12:49:00,7082.30,7082.30,7082.30,7082.30,238000000
2008/7/30,12:50:00,7079.84,7079.84,7079.84,7079.84,209000000
2008/7/30,12:51:00,7076.78,7076.78,7076.78,7076.78,396000000
2008/7/30,12:52:00,7072.32,7072.32,7072.32,7072.32,317000000
2008/7/30,12:53:00,7068.98,7068.98,7068.98,7068.98,494000000
2008/7/30,12:54:00,7065.73,7065.73,7065.73,7065.73,372000000
2008/7/30,12:55:00,7069.43,7069.43,7069.43,7069.43,391000000
2008/7/30,12:56:00,7076.69,7076.69,7076.69,7076.69,380000000
2008/7/30,12:57:00,7076.30,7076.30,7076.30,7076.30,193000000
2008/7/30,12:58:00,7077.18,7077.18,7077.18,7077.18,260000000
2008/7/30,12:59:00,7077.16,7077.16,7077.16,7077.16,205000000
2008/7/30,13:00:00,7074.45,7074.45,7074.45,7074.45,182000000
2008/7/30,13:01:00,7076.12,7076.12,7076.12,7076.12,249000000
2008/7/30,13:02:00,7074.83,7074.83,7074.83,7074.83,185000000
2008/7/30,13:03:00,7074.75,7074.75,7074.75,7074.75,258000000
2008/7/30,13:04:00,7079.59,7079.59,7079.59,7079.59,268000000
2008/7/30,13:05:00,7090.55,7090.55,7090.55,7090.55,520000000
2008/7/30,13:06:00,7096.41,7096.41,7096.41,7096.41,397000000
2008/7/30,13:07:00,7098.24,7098.24,7098.24,7098.24,275000000
2008/7/30,13:08:00,7101.66,7101.66,7101.66,7101.66,311000000
2008/7/30,13:09:00,7101.47,7101.47,7101.47,7101.47,250000000
2008/7/30,13:10:00,7102.50,7102.50,7102.50,7102.50,287000000
2008/7/30,13:11:00,7096.64,7096.64,7096.64,7096.64,334000000
2008/7/30,13:12:00,7097.89,7097.89,7097.89,7097.89,285000000
2008/7/30,13:13:00,7093.59,7093.59,7093.59,7093.59,427000000
2008/7/30,13:14:00,7093.25,7093.25,7093.25,7093.25,258000000
2008/7/30,13:15:00,7091.81,7091.81,7091.81,7091.81,270000000
2008/7/30,13:16:00,7087.22,7087.22,7087.22,7087.22,413000000
2008/7/30,13:17:00,7086.65,7086.65,7086.65,7086.65,369000000
2008/7/30,13:18:00,7080.62,7080.62,7080.62,7080.62,478000000
2008/7/30,13:19:00,7077.54,7077.54,7077.54,7077.54,399000000
2008/7/30,13:20:00,7075.80,7075.80,7075.80,7075.80,387000000
2008/7/30,13:21:00,7074.98,7074.98,7074.98,7074.98,513000000
2008/7/30,13:22:00,7070.61,7070.61,7070.61,7070.61,449000000
2008/7/30,13:23:00,7070.62,7070.62,7070.62,7070.62,484000000
2008/7/30,13:24:00,7068.37,7068.37,7068.37,7068.37,553000000
2008/7/30,13:25:00,7071.73,7071.73,7071.73,7071.73,479000000
2008/7/30,13:26:00,7071.73,7071.73,7071.73,7071.73,0
2008/7/30,13:27:00,7071.73,7071.73,7071.73,7071.73,0
2008/7/30,13:28:00,7071.73,7071.73,7071.73,7071.73,0
2008/7/30,13:29:00,7071.73,7071.73,7071.73,7071.73,0
2008/7/30,13:30:00,7070.35,7070.35,7070.35,7070.35,1124032512
2008/7/31,09:01:00,7135.04,7135.04,7135.04,7135.04,2419000064
2008/7/31,09:02:00,7147.47,7147.47,7147.47,7147.47,864000000
2008/7/31,09:03:00,7153.65,7153.65,7153.65,7153.65,939000000
2008/7/31,09:04:00,7149.27,7149.27,7149.27,7149.27,813000000
2008/7/31,09:05:00,7143.61,7143.61,7143.61,7143.61,622000000
2008/7/31,09:06:00,7133.83,7133.83,7133.83,7133.83,808000000
2008/7/31,09:07:00,7134.69,7134.69,7134.69,7134.69,508000000
2008/7/31,09:08:00,7142.37,7142.37,7142.37,7142.37,683000000
2008/7/31,09:09:00,7144.86,7144.86,7144.86,7144.86,609000000
2008/7/31,09:10:00,7144.05,7144.05,7144.05,7144.05,508000000
2008/7/31,09:11:00,7143.38,7143.38,7143.38,7143.38,602000000
2008/7/31,09:12:00,7144.55,7144.55,7144.55,7144.55,496000000
2008/7/31,09:13:00,7144.05,7144.05,7144.05,7144.05,526000000
2008/7/31,09:14:00,7145.53,7145.53,7145.53,7145.53,447000000
2008/7/31,09:15:00,7142.76,7142.76,7142.76,7142.76,383000000
2008/7/31,09:16:00,7150.01,7150.01,7150.01,7150.01,669000000
2008/7/31,09:17:00,7158.09,7158.09,7158.09,7158.09,467000000
2008/7/31,09:18:00,7162.83,7162.83,7162.83,7162.83,652000000
2008/7/31,09:19:00,7163.95,7163.95,7163.95,7163.95,671000000
2008/7/31,09:20:00,7167.68,7167.68,7167.68,7167.68,506000000
2008/7/31,09:21:00,7168.03,7168.03,7168.03,7168.03,710000000
2008/7/31,09:22:00,7172.48,7172.48,7172.48,7172.48,506000000
2008/7/31,09:23:00,7169.85,7169.85,7169.85,7169.85,497000000
2008/7/31,09:24:00,7168.07,7168.07,7168.07,7168.07,458000000
2008/7/31,09:25:00,7166.19,7166.19,7166.19,7166.19,386000000
2008/7/31,09:26:00,7160.15,7160.15,7160.15,7160.15,586000000
2008/7/31,09:27:00,7155.19,7155.19,7155.19,7155.19,350000000
2008/7/31,09:28:00,7151.39,7151.39,7151.39,7151.39,461000000
2008/7/31,09:29:00,7147.64,7147.64,7147.64,7147.64,348000000
2008/7/31,09:30:00,7145.47,7145.47,7145.47,7145.47,335000000
2008/7/31,09:31:00,7152.18,7152.18,7152.18,7152.18,505000000
2008/7/31,09:32:00,7152.46,7152.46,7152.46,7152.46,296000000
2008/7/31,09:33:00,7151.02,7151.02,7151.02,7151.02,344000000
2008/7/31,09:34:00,7149.04,7149.04,7149.04,7149.04,246000000
2008/7/31,09:35:00,7145.22,7145.22,7145.22,7145.22,263000000
2008/7/31,09:36:00,7140.33,7140.33,7140.33,7140.33,461000000
2008/7/31,09:37:00,7133.49,7133.49,7133.49,7133.49,305000000
2008/7/31,09:38:00,7129.12,7129.12,7129.12,7129.12,474000000
2008/7/31,09:39:00,7122.15,7122.15,7122.15,7122.15,429000000
2008/7/31,09:40:00,7117.52,7117.52,7117.52,7117.52,391000000
2008/7/31,09:41:00,7113.11,7113.11,7113.11,7113.11,547000000
2008/7/31,09:42:00,7114.48,7114.48,7114.48,7114.48,338000000
2008/7/31,09:43:00,7118.26,7118.26,7118.26,7118.26,456000000
2008/7/31,09:44:00,7121.05,7121.05,7121.05,7121.05,333000000
2008/7/31,09:45:00,7125.26,7125.26,7125.26,7125.26,311000000
2008/7/31,09:46:00,7125.88,7125.88,7125.88,7125.88,284000000
2008/7/31,09:47:00,7123.50,7123.50,7123.50,7123.50,212000000
2008/7/31,09:48:00,7121.17,7121.17,7121.17,7121.17,275000000
2008/7/31,09:49:00,7118.11,7118.11,7118.11,7118.11,282000000
2008/7/31,09:50:00,7113.91,7113.91,7113.91,7113.91,310000000
2008/7/31,09:51:00,7110.41,7110.41,7110.41,7110.41,422000000
2008/7/31,09:52:00,7111.12,7111.12,7111.12,7111.12,335000000
2008/7/31,09:53:00,7107.10,7107.10,7107.10,7107.10,344000000
2008/7/31,09:54:00,7107.51,7107.51,7107.51,7107.51,240000000
2008/7/31,09:55:00,7106.97,7106.97,7106.97,7106.97,261000000
2008/7/31,09:56:00,7108.20,7108.20,7108.20,7108.20,340000000
2008/7/31,09:57:00,7109.71,7109.71,7109.71,7109.71,241000000
2008/7/31,09:58:00,7113.06,7113.06,7113.06,7113.06,323000000
2008/7/31,09:59:00,7114.52,7114.52,7114.52,7114.52,251000000
2008/7/31,10:00:00,7112.53,7112.53,7112.53,7112.53,217000000
2008/7/31,10:01:00,7111.68,7111.68,7111.68,7111.68,282000000
2008/7/31,10:02:00,7110.20,7110.20,7110.20,7110.20,169000000
2008/7/31,10:03:00,7108.77,7108.77,7108.77,7108.77,273000000
2008/7/31,10:04:00,7107.44,7107.44,7107.44,7107.44,223000000
2008/7/31,10:05:00,7105.24,7105.24,7105.24,7105.24,238000000
2008/7/31,10:06:00,7097.65,7097.65,7097.65,7097.65,517000000
2008/7/31,10:07:00,7093.85,7093.85,7093.85,7093.85,372000000
2008/7/31,10:08:00,7090.10,7090.10,7090.10,7090.10,468000000
2008/7/31,10:09:00,7090.93,7090.93,7090.93,7090.93,331000000
2008/7/31,10:10:00,7090.17,7090.17,7090.17,7090.17,309000000
2008/7/31,10:11:00,7087.02,7087.02,7087.02,7087.02,353000000
2008/7/31,10:12:00,7087.48,7087.48,7087.48,7087.48,264000000
2008/7/31,10:13:00,7082.99,7082.99,7082.99,7082.99,305000000
2008/7/31,10:14:00,7083.94,7083.94,7083.94,7083.94,288000000
2008/7/31,10:15:00,7083.44,7083.44,7083.44,7083.44,221000000
2008/7/31,10:16:00,7082.12,7082.12,7082.12,7082.12,312000000
2008/7/31,10:17:00,7081.04,7081.04,7081.04,7081.04,258000000
2008/7/31,10:18:00,7080.08,7080.08,7080.08,7080.08,337000000
2008/7/31,10:19:00,7079.18,7079.18,7079.18,7079.18,245000000
2008/7/31,10:20:00,7082.64,7082.64,7082.64,7082.64,273000000
2008/7/31,10:21:00,7082.70,7082.70,7082.70,7082.70,312000000
2008/7/31,10:22:00,7085.11,7085.11,7085.11,7085.11,205000000
2008/7/31,10:23:00,7085.93,7085.93,7085.93,7085.93,247000000
2008/7/31,10:24:00,7089.66,7089.66,7089.66,7089.66,222000000
2008/7/31,10:25:00,7089.14,7089.14,7089.14,7089.14,206000000
2008/7/31,10:26:00,7090.18,7090.18,7090.18,7090.18,261000000
2008/7/31,10:27:00,7090.98,7090.98,7090.98,7090.98,175000000
2008/7/31,10:28:00,7089.36,7089.36,7089.36,7089.36,259000000
2008/7/31,10:29:00,7089.69,7089.69,7089.69,7089.69,135000000
2008/7/31,10:30:00,7089.28,7089.28,7089.28,7089.28,151000000
2008/7/31,10:31:00,7087.79,7087.79,7087.79,7087.79,195000000
2008/7/31,10:32:00,7086.71,7086.71,7086.71,7086.71,141000000
2008/7/31,10:33:00,7085.07,7085.07,7085.07,7085.07,237000000
2008/7/31,10:34:00,7085.25,7085.25,7085.25,7085.25,164000000
2008/7/31,10:35:00,7084.28,7084.28,7084.28,7084.28,171000000
2008/7/31,10:36:00,7088.40,7088.40,7088.40,7088.40,275000000
2008/7/31,10:37:00,7089.35,7089.35,7089.35,7089.35,166000000
2008/7/31,10:38:00,7088.95,7088.95,7088.95,7088.95,238000000
2008/7/31,10:39:00,7089.50,7089.50,7089.50,7089.50,146000000
2008/7/31,10:40:00,7089.80,7089.80,7089.80,7089.80,159000000
2008/7/31,10:41:00,7088.15,7088.15,7088.15,7088.15,165000000
2008/7/31,10:42:00,7088.26,7088.26,7088.26,7088.26,132000000
2008/7/31,10:43:00,7086.27,7086.27,7086.27,7086.27,180000000
2008/7/31,10:44:00,7085.65,7085.65,7085.65,7085.65,139000000
2008/7/31,10:45:00,7083.32,7083.32,7083.32,7083.32,207000000
2008/7/31,10:46:00,7081.21,7081.21,7081.21,7081.21,245000000
2008/7/31,10:47:00,7078.59,7078.59,7078.59,7078.59,151000000
2008/7/31,10:48:00,7075.18,7075.18,7075.18,7075.18,422000000
2008/7/31,10:49:00,7064.17,7064.17,7064.17,7064.17,579000000
2008/7/31,10:50:00,7058.18,7058.18,7058.18,7058.18,604000000
2008/7/31,10:51:00,7050.10,7050.10,7050.10,7050.10,723000000
2008/7/31,10:52:00,7046.35,7046.35,7046.35,7046.35,428000000
2008/7/31,10:53:00,7041.89,7041.89,7041.89,7041.89,522000000
2008/7/31,10:54:00,7038.56,7038.56,7038.56,7038.56,448000000
2008/7/31,10:55:00,7042.11,7042.11,7042.11,7042.11,432000000
2008/7/31,10:56:00,7042.52,7042.52,7042.52,7042.52,456000000
2008/7/31,10:57:00,7043.96,7043.96,7043.96,7043.96,243000000
2008/7/31,10:58:00,7045.96,7045.96,7045.96,7045.96,280000000
2008/7/31,10:59:00,7047.15,7047.15,7047.15,7047.15,205000000
2008/7/31,11:00:00,7048.62,7048.62,7048.62,7048.62,185000000
2008/7/31,11:01:00,7050.47,7050.47,7050.47,7050.47,223000000
2008/7/31,11:02:00,7053.89,7053.89,7053.89,7053.89,208000000
2008/7/31,11:03:00,7053.10,7053.10,7053.10,7053.10,214000000
2008/7/31,11:04:00,7053.22,7053.22,7053.22,7053.22,207000000
2008/7/31,11:05:00,7051.83,7051.83,7051.83,7051.83,172000000
2008/7/31,11:06:00,7052.15,7052.15,7052.15,7052.15,244000000
2008/7/31,11:07:00,7049.84,7049.84,7049.84,7049.84,212000000
2008/7/31,11:08:00,7048.31,7048.31,7048.31,7048.31,248000000
2008/7/31,11:09:00,7045.82,7045.82,7045.82,7045.82,193000000
2008/7/31,11:10:00,7041.50,7041.50,7041.50,7041.50,265000000
2008/7/31,11:11:00,7034.81,7034.81,7034.81,7034.81,450000000
2008/7/31,11:12:00,7034.03,7034.03,7034.03,7034.03,411000000
2008/7/31,11:13:00,7027.01,7027.01,7027.01,7027.01,585000000
2008/7/31,11:14:00,7029.01,7029.01,7029.01,7029.01,355000000
2008/7/31,11:15:00,7026.79,7026.79,7026.79,7026.79,368000000
2008/7/31,11:16:00,7024.37,7024.37,7024.37,7024.37,418000000
2008/7/31,11:17:00,7028.61,7028.61,7028.61,7028.61,331000000
2008/7/31,11:18:00,7029.19,7029.19,7029.19,7029.19,406000000
2008/7/31,11:19:00,7027.55,7027.55,7027.55,7027.55,265000000
2008/7/31,11:20:00,7025.80,7025.80,7025.80,7025.80,259000000
2008/7/31,11:21:00,7022.04,7022.04,7022.04,7022.04,329000000
2008/7/31,11:22:00,7019.72,7019.72,7019.72,7019.72,259000000
2008/7/31,11:23:00,7017.01,7017.01,7017.01,7017.01,435000000
2008/7/31,11:24:00,7012.91,7012.91,7012.91,7012.91,361000000
2008/7/31,11:25:00,7008.89,7008.89,7008.89,7008.89,425000000
2008/7/31,11:26:00,7006.27,7006.27,7006.27,7006.27,457000000
2008/7/31,11:27:00,7003.53,7003.53,7003.53,7003.53,458000000
2008/7/31,11:28:00,6995.42,6995.42,6995.42,6995.42,655000000
2008/7/31,11:29:00,6989.82,6989.82,6989.82,6989.82,745000000
2008/7/31,11:30:00,6983.88,6983.88,6983.88,6983.88,619000000
2008/7/31,11:31:00,6976.84,6976.84,6976.84,6976.84,752000000
2008/7/31,11:32:00,6974.51,6974.51,6974.51,6974.51,539000000
2008/7/31,11:33:00,6977.21,6977.21,6977.21,6977.21,720000000
2008/7/31,11:34:00,6980.62,6980.62,6980.62,6980.62,442000000
2008/7/31,11:35:00,6986.27,6986.27,6986.27,6986.27,305000000
2008/7/31,11:36:00,6990.75,6990.75,6990.75,6990.75,386000000
2008/7/31,11:37:00,6994.92,6994.92,6994.92,6994.92,321000000
2008/7/31,11:38:00,7000.85,7000.85,7000.85,7000.85,356000000
2008/7/31,11:39:00,7005.61,7005.61,7005.61,7005.61,249000000
2008/7/31,11:40:00,7003.08,7003.08,7003.08,7003.08,249000000
2008/7/31,11:41:00,7003.57,7003.57,7003.57,7003.57,281000000
2008/7/31,11:42:00,7003.74,7003.74,7003.74,7003.74,168000000
2008/7/31,11:43:00,7002.67,7002.67,7002.67,7002.67,233000000
2008/7/31,11:44:00,7003.16,7003.16,7003.16,7003.16,184000000
2008/7/31,11:45:00,7003.42,7003.42,7003.42,7003.42,175000000
2008/7/31,11:46:00,7002.12,7002.12,7002.12,7002.12,220000000
2008/7/31,11:47:00,7002.23,7002.23,7002.23,7002.23,147000000
2008/7/31,11:48:00,7001.28,7001.28,7001.28,7001.28,198000000
2008/7/31,11:49:00,7001.44,7001.44,7001.44,7001.44,172000000
2008/7/31,11:50:00,7001.83,7001.83,7001.83,7001.83,180000000
2008/7/31,11:51:00,7001.83,7001.83,7001.83,7001.83,210000000
2008/7/31,11:52:00,7003.87,7003.87,7003.87,7003.87,157000000
2008/7/31,11:53:00,7005.57,7005.57,7005.57,7005.57,202000000
2008/7/31,11:54:00,7009.66,7009.66,7009.66,7009.66,241000000
2008/7/31,11:55:00,7019.82,7019.82,7019.82,7019.82,305000000
2008/7/31,11:56:00,7023.06,7023.06,7023.06,7023.06,316000000
2008/7/31,11:57:00,7023.39,7023.39,7023.39,7023.39,216000000
2008/7/31,11:58:00,7026.54,7026.54,7026.54,7026.54,297000000
2008/7/31,11:59:00,7026.80,7026.80,7026.80,7026.80,185000000
2008/7/31,12:00:00,7026.37,7026.37,7026.37,7026.37,204000000
2008/7/31,12:01:00,7023.34,7023.34,7023.34,7023.34,227000000
2008/7/31,12:02:00,7021.06,7021.06,7021.06,7021.06,157000000
2008/7/31,12:03:00,7019.23,7019.23,7019.23,7019.23,177000000
2008/7/31,12:04:00,7018.42,7018.42,7018.42,7018.42,116000000
2008/7/31,12:05:00,7017.96,7017.96,7017.96,7017.96,167000000
2008/7/31,12:06:00,7016.81,7016.81,7016.81,7016.81,189000000
2008/7/31,12:07:00,7015.53,7015.53,7015.53,7015.53,144000000
2008/7/31,12:08:00,7012.16,7012.16,7012.16,7012.16,200000000
2008/7/31,12:09:00,7012.86,7012.86,7012.86,7012.86,149000000
2008/7/31,12:10:00,7011.89,7011.89,7011.89,7011.89,174000000
2008/7/31,12:11:00,7008.07,7008.07,7008.07,7008.07,268000000
2008/7/31,12:12:00,7006.22,7006.22,7006.22,7006.22,217000000
2008/7/31,12:13:00,7006.35,7006.35,7006.35,7006.35,291000000
2008/7/31,12:14:00,7002.93,7002.93,7002.93,7002.93,201000000
2008/7/31,12:15:00,7003.40,7003.40,7003.40,7003.40,208000000
2008/7/31,12:16:00,7003.76,7003.76,7003.76,7003.76,251000000
2008/7/31,12:17:00,7014.53,7014.53,7014.53,7014.53,288000000
2008/7/31,12:18:00,7020.43,7020.43,7020.43,7020.43,302000000
2008/7/31,12:19:00,7020.35,7020.35,7020.35,7020.35,179000000
2008/7/31,12:20:00,7022.41,7022.41,7022.41,7022.41,175000000
2008/7/31,12:21:00,7022.50,7022.50,7022.50,7022.50,176000000
2008/7/31,12:22:00,7022.93,7022.93,7022.93,7022.93,131000000
2008/7/31,12:23:00,7020.39,7020.39,7020.39,7020.39,194000000
2008/7/31,12:24:00,7020.37,7020.37,7020.37,7020.37,125000000
2008/7/31,12:25:00,7018.63,7018.63,7018.63,7018.63,135000000
2008/7/31,12:26:00,7018.50,7018.50,7018.50,7018.50,157000000
2008/7/31,12:27:00,7017.97,7017.97,7017.97,7017.97,126000000
2008/7/31,12:28:00,7014.07,7014.07,7014.07,7014.07,200000000
2008/7/31,12:29:00,7011.89,7011.89,7011.89,7011.89,181000000
2008/7/31,12:30:00,7007.64,7007.64,7007.64,7007.64,356000000
2008/7/31,12:31:00,6999.12,6999.12,6999.12,6999.12,444000000
2008/7/31,12:32:00,6997.50,6997.50,6997.50,6997.50,306000000
2008/7/31,12:33:00,6992.36,6992.36,6992.36,6992.36,385000000
2008/7/31,12:34:00,6985.48,6985.48,6985.48,6985.48,452000000
2008/7/31,12:35:00,6975.18,6975.18,6975.18,6975.18,707000000
2008/7/31,12:36:00,6967.22,6967.22,6967.22,6967.22,791000000
2008/7/31,12:37:00,6965.08,6965.08,6965.08,6965.08,573000000
2008/7/31,12:38:00,6967.95,6967.95,6967.95,6967.95,412000000
2008/7/31,12:39:00,6969.13,6969.13,6969.13,6969.13,284000000
2008/7/31,12:40:00,6970.96,6970.96,6970.96,6970.96,212000000
2008/7/31,12:41:00,6974.15,6974.15,6974.15,6974.15,237000000
2008/7/31,12:42:00,6975.25,6975.25,6975.25,6975.25,171000000
2008/7/31,12:43:00,6974.58,6974.58,6974.58,6974.58,246000000
2008/7/31,12:44:00,6976.64,6976.64,6976.64,6976.64,178000000
2008/7/31,12:45:00,6977.99,6977.99,6977.99,6977.99,180000000
2008/7/31,12:46:00,6981.27,6981.27,6981.27,6981.27,238000000
2008/7/31,12:47:00,6978.23,6978.23,6978.23,6978.23,173000000
2008/7/31,12:48:00,6977.08,6977.08,6977.08,6977.08,286000000
2008/7/31,12:49:00,6980.76,6980.76,6980.76,6980.76,180000000
2008/7/31,12:50:00,6980.54,6980.54,6980.54,6980.54,159000000
2008/7/31,12:51:00,6985.29,6985.29,6985.29,6985.29,221000000
2008/7/31,12:52:00,6984.90,6984.90,6984.90,6984.90,147000000
2008/7/31,12:53:00,6986.76,6986.76,6986.76,6986.76,213000000
2008/7/31,12:54:00,6987.02,6987.02,6987.02,6987.02,174000000
2008/7/31,12:55:00,6986.42,6986.42,6986.42,6986.42,255000000
2008/7/31,12:56:00,6983.87,6983.87,6983.87,6983.87,206000000
2008/7/31,12:57:00,6984.84,6984.84,6984.84,6984.84,170000000
2008/7/31,12:58:00,6986.25,6986.25,6986.25,6986.25,234000000
2008/7/31,12:59:00,6985.06,6985.06,6985.06,6985.06,150000000
2008/7/31,13:00:00,6983.36,6983.36,6983.36,6983.36,216000000
2008/7/31,13:01:00,6984.20,6984.20,6984.20,6984.20,238000000
2008/7/31,13:02:00,6991.04,6991.04,6991.04,6991.04,317000000
2008/7/31,13:03:00,6993.46,6993.46,6993.46,6993.46,338000000
2008/7/31,13:04:00,6997.15,6997.15,6997.15,6997.15,253000000
2008/7/31,13:05:00,7008.59,7008.59,7008.59,7008.59,395000000
2008/7/31,13:06:00,7019.74,7019.74,7019.74,7019.74,483000000
2008/7/31,13:07:00,7026.26,7026.26,7026.26,7026.26,365000000
2008/7/31,13:08:00,7026.82,7026.82,7026.82,7026.82,424000000
2008/7/31,13:09:00,7024.27,7024.27,7024.27,7024.27,295000000
2008/7/31,13:10:00,7021.41,7021.41,7021.41,7021.41,237000000
2008/7/31,13:11:00,7018.69,7018.69,7018.69,7018.69,291000000
2008/7/31,13:12:00,7015.95,7015.95,7015.95,7015.95,263000000
2008/7/31,13:13:00,7010.83,7010.83,7010.83,7010.83,344000000
2008/7/31,13:14:00,7007.70,7007.70,7007.70,7007.70,235000000
2008/7/31,13:15:00,7006.34,7006.34,7006.34,7006.34,247000000
2008/7/31,13:16:00,7004.29,7004.29,7004.29,7004.29,413000000
2008/7/31,13:17:00,7002.66,7002.66,7002.66,7002.66,268000000
2008/7/31,13:18:00,7002.38,7002.38,7002.38,7002.38,355000000
2008/7/31,13:19:00,7006.41,7006.41,7006.41,7006.41,327000000
2008/7/31,13:20:00,7008.50,7008.50,7008.50,7008.50,328000000
2008/7/31,13:21:00,7012.68,7012.68,7012.68,7012.68,411000000
2008/7/31,13:22:00,7014.57,7014.57,7014.57,7014.57,333000000
2008/7/31,13:23:00,7011.17,7011.17,7011.17,7011.17,463000000
2008/7/31,13:24:00,7013.43,7013.43,7013.43,7013.43,441000000
2008/7/31,13:25:00,7012.11,7012.11,7012.11,7012.11,421000000
2008/7/31,13:26:00,7012.11,7012.11,7012.11,7012.11,0
2008/7/31,13:27:00,7012.11,7012.11,7012.11,7012.11,0
2008/7/31,13:28:00,7012.11,7012.11,7012.11,7012.11,0
2008/7/31,13:29:00,7012.11,7012.11,7012.11,7012.11,0
2008/7/31,13:30:00,7024.06,7024.06,7024.06,7024.06,240032768
2008/8/1,09:01:00,6920.75,6920.75,6920.75,6920.75,2534000128
2008/8/1,09:02:00,6916.20,6916.20,6916.20,6916.20,566000000
2008/8/1,09:03:00,6919.47,6919.47,6919.47,6919.47,675000000
2008/8/1,09:04:00,6927.94,6927.94,6927.94,6927.94,646000000
2008/8/1,09:05:00,6936.06,6936.06,6936.06,6936.06,480000000
2008/8/1,09:06:00,6940.32,6940.32,6940.32,6940.32,705000000
2008/8/1,09:07:00,6939.34,6939.34,6939.34,6939.34,486000000
2008/8/1,09:08:00,6938.17,6938.17,6938.17,6938.17,495000000
2008/8/1,09:09:00,6932.37,6932.37,6932.37,6932.37,566000000
2008/8/1,09:10:00,6928.61,6928.61,6928.61,6928.61,457000000
2008/8/1,09:11:00,6919.55,6919.55,6919.55,6919.55,789000000
2008/8/1,09:12:00,6914.60,6914.60,6914.60,6914.60,617000000
2008/8/1,09:13:00,6919.37,6919.37,6919.37,6919.37,754000000
2008/8/1,09:14:00,6921.06,6921.06,6921.06,6921.06,674000000
2008/8/1,09:15:00,6924.31,6924.31,6924.31,6924.31,467000000
2008/8/1,09:16:00,6919.49,6919.49,6919.49,6919.49,631000000
2008/8/1,09:17:00,6911.80,6911.80,6911.80,6911.80,533000000
2008/8/1,09:18:00,6909.28,6909.28,6909.28,6909.28,447000000
2008/8/1,09:19:00,6905.78,6905.78,6905.78,6905.78,437000000
2008/8/1,09:20:00,6906.48,6906.48,6906.48,6906.48,366000000
2008/8/1,09:21:00,6904.74,6904.74,6904.74,6904.74,410000000
2008/8/1,09:22:00,6903.85,6903.85,6903.85,6903.85,345000000
2008/8/1,09:23:00,6906.29,6906.29,6906.29,6906.29,405000000
2008/8/1,09:24:00,6906.94,6906.94,6906.94,6906.94,480000000
2008/8/1,09:25:00,6911.13,6911.13,6911.13,6911.13,397000000
2008/8/1,09:26:00,6919.96,6919.96,6919.96,6919.96,592000000
2008/8/1,09:27:00,6924.69,6924.69,6924.69,6924.69,333000000
2008/8/1,09:28:00,6927.37,6927.37,6927.37,6927.37,382000000
2008/8/1,09:29:00,6936.17,6936.17,6936.17,6936.17,294000000
2008/8/1,09:30:00,6936.90,6936.90,6936.90,6936.90,327000000
2008/8/1,09:31:00,6938.50,6938.50,6938.50,6938.50,442000000
2008/8/1,09:32:00,6940.32,6940.32,6940.32,6940.32,276000000
2008/8/1,09:33:00,6943.29,6943.29,6943.29,6943.29,314000000
2008/8/1,09:34:00,6947.31,6947.31,6947.31,6947.31,319000000
2008/8/1,09:35:00,6952.40,6952.40,6952.40,6952.40,321000000
2008/8/1,09:36:00,6960.55,6960.55,6960.55,6960.55,465000000
2008/8/1,09:37:00,6967.03,6967.03,6967.03,6967.03,321000000
2008/8/1,09:38:00,6970.14,6970.14,6970.14,6970.14,372000000
2008/8/1,09:39:00,6969.11,6969.11,6969.11,6969.11,319000000
2008/8/1,09:40:00,6967.62,6967.62,6967.62,6967.62,287000000
2008/8/1,09:41:00,6963.67,6963.67,6963.67,6963.67,358000000
2008/8/1,09:42:00,6959.59,6959.59,6959.59,6959.59,241000000
2008/8/1,09:43:00,6956.98,6956.98,6956.98,6956.98,300000000
2008/8/1,09:44:00,6959.61,6959.61,6959.61,6959.61,286000000
2008/8/1,09:45:00,6963.48,6963.48,6963.48,6963.48,307000000
2008/8/1,09:46:00,6968.00,6968.00,6968.00,6968.00,321000000
2008/8/1,09:47:00,6969.03,6969.03,6969.03,6969.03,223000000
2008/8/1,09:48:00,6971.17,6971.17,6971.17,6971.17,290000000
2008/8/1,09:49:00,6972.13,6972.13,6972.13,6972.13,283000000
2008/8/1,09:50:00,6973.96,6973.96,6973.96,6973.96,229000000
2008/8/1,09:51:00,6975.41,6975.41,6975.41,6975.41,278000000
2008/8/1,09:52:00,6974.14,6974.14,6974.14,6974.14,215000000
2008/8/1,09:53:00,6972.46,6972.46,6972.46,6972.46,248000000
2008/8/1,09:54:00,6967.29,6967.29,6967.29,6967.29,206000000
2008/8/1,09:55:00,6963.40,6963.40,6963.40,6963.40,183000000
2008/8/1,09:56:00,6960.55,6960.55,6960.55,6960.55,246000000
2008/8/1,09:57:00,6958.97,6958.97,6958.97,6958.97,165000000
2008/8/1,09:58:00,6955.94,6955.94,6955.94,6955.94,228000000
2008/8/1,09:59:00,6953.54,6953.54,6953.54,6953.54,187000000
2008/8/1,10:00:00,6953.59,6953.59,6953.59,6953.59,164000000
2008/8/1,10:01:00,6951.32,6951.32,6951.32,6951.32,241000000
2008/8/1,10:02:00,6950.37,6950.37,6950.37,6950.37,142000000
2008/8/1,10:03:00,6951.71,6951.71,6951.71,6951.71,179000000
2008/8/1,10:04:00,6950.22,6950.22,6950.22,6950.22,145000000
2008/8/1,10:05:00,6951.65,6951.65,6951.65,6951.65,154000000
2008/8/1,10:06:00,6947.41,6947.41,6947.41,6947.41,227000000
2008/8/1,10:07:00,6947.10,6947.10,6947.10,6947.10,234000000
2008/8/1,10:08:00,6947.38,6947.38,6947.38,6947.38,230000000
2008/8/1,10:09:00,6942.72,6942.72,6942.72,6942.72,227000000
2008/8/1,10:10:00,6942.94,6942.94,6942.94,6942.94,183000000
2008/8/1,10:11:00,6941.06,6941.06,6941.06,6941.06,248000000
2008/8/1,10:12:00,6936.72,6936.72,6936.72,6936.72,190000000
2008/8/1,10:13:00,6934.61,6934.61,6934.61,6934.61,265000000
2008/8/1,10:14:00,6933.35,6933.35,6933.35,6933.35,221000000
2008/8/1,10:15:00,6932.52,6932.52,6932.52,6932.52,209000000
2008/8/1,10:16:00,6933.14,6933.14,6933.14,6933.14,237000000
2008/8/1,10:17:00,6933.59,6933.59,6933.59,6933.59,193000000
2008/8/1,10:18:00,6939.09,6939.09,6939.09,6939.09,208000000
2008/8/1,10:19:00,6939.59,6939.59,6939.59,6939.59,175000000
2008/8/1,10:20:00,6940.74,6940.74,6940.74,6940.74,147000000
2008/8/1,10:21:00,6939.60,6939.60,6939.60,6939.60,179000000
2008/8/1,10:22:00,6938.81,6938.81,6938.81,6938.81,148000000
2008/8/1,10:23:00,6939.73,6939.73,6939.73,6939.73,216000000
2008/8/1,10:24:00,6939.76,6939.76,6939.76,6939.76,154000000
2008/8/1,10:25:00,6937.00,6937.00,6937.00,6937.00,220000000
2008/8/1,10:26:00,6936.74,6936.74,6936.74,6936.74,204000000
2008/8/1,10:27:00,6935.50,6935.50,6935.50,6935.50,178000000
2008/8/1,10:28:00,6934.48,6934.48,6934.48,6934.48,204000000
2008/8/1,10:29:00,6933.33,6933.33,6933.33,6933.33,263000000
2008/8/1,10:30:00,6928.98,6928.98,6928.98,6928.98,245000000
2008/8/1,10:31:00,6924.53,6924.53,6924.53,6924.53,395000000
2008/8/1,10:32:00,6922.41,6922.41,6922.41,6922.41,293000000
2008/8/1,10:33:00,6921.38,6921.38,6921.38,6921.38,342000000
2008/8/1,10:34:00,6920.71,6920.71,6920.71,6920.71,295000000
2008/8/1,10:35:00,6919.13,6919.13,6919.13,6919.13,229000000
2008/8/1,10:36:00,6920.14,6920.14,6920.14,6920.14,323000000
2008/8/1,10:37:00,6919.04,6919.04,6919.04,6919.04,198000000
2008/8/1,10:38:00,6919.31,6919.31,6919.31,6919.31,219000000
2008/8/1,10:39:00,6922.07,6922.07,6922.07,6922.07,186000000
2008/8/1,10:40:00,6924.55,6924.55,6924.55,6924.55,203000000
2008/8/1,10:41:00,6927.79,6927.79,6927.79,6927.79,221000000
2008/8/1,10:42:00,6935.84,6935.84,6935.84,6935.84,243000000
2008/8/1,10:43:00,6938.44,6938.44,6938.44,6938.44,209000000
2008/8/1,10:44:00,6937.31,6937.31,6937.31,6937.31,154000000
2008/8/1,10:45:00,6937.57,6937.57,6937.57,6937.57,246000000
2008/8/1,10:46:00,6936.85,6936.85,6936.85,6936.85,155000000
2008/8/1,10:47:00,6936.97,6936.97,6936.97,6936.97,121000000
2008/8/1,10:48:00,6934.88,6934.88,6934.88,6934.88,193000000
2008/8/1,10:49:00,6934.70,6934.70,6934.70,6934.70,129000000
2008/8/1,10:50:00,6934.76,6934.76,6934.76,6934.76,166000000
2008/8/1,10:51:00,6931.76,6931.76,6931.76,6931.76,170000000
2008/8/1,10:52:00,6930.36,6930.36,6930.36,6930.36,133000000
2008/8/1,10:53:00,6932.94,6932.94,6932.94,6932.94,156000000
2008/8/1,10:54:00,6929.47,6929.47,6929.47,6929.47,126000000
2008/8/1,10:55:00,6931.59,6931.59,6931.59,6931.59,161000000
2008/8/1,10:56:00,6929.62,6929.62,6929.62,6929.62,192000000
2008/8/1,10:57:00,6928.92,6928.92,6928.92,6928.92,136000000
2008/8/1,10:58:00,6927.56,6927.56,6927.56,6927.56,151000000
2008/8/1,10:59:00,6927.41,6927.41,6927.41,6927.41,128000000
2008/8/1,11:00:00,6927.77,6927.77,6927.77,6927.77,134000000
2008/8/1,11:01:00,6927.48,6927.48,6927.48,6927.48,159000000
2008/8/1,11:02:00,6926.79,6926.79,6926.79,6926.79,121000000
2008/8/1,11:03:00,6926.87,6926.87,6926.87,6926.87,171000000
2008/8/1,11:04:00,6925.22,6925.22,6925.22,6925.22,150000000
2008/8/1,11:05:00,6926.80,6926.80,6926.80,6926.80,137000000
2008/8/1,11:06:00,6925.84,6925.84,6925.84,6925.84,163000000
2008/8/1,11:07:00,6926.57,6926.57,6926.57,6926.57,140000000
2008/8/1,11:08:00,6934.74,6934.74,6934.74,6934.74,227000000
2008/8/1,11:09:00,6933.67,6933.67,6933.67,6933.67,181000000
2008/8/1,11:10:00,6933.25,6933.25,6933.25,6933.25,137000000
2008/8/1,11:11:00,6933.63,6933.63,6933.63,6933.63,160000000
2008/8/1,11:12:00,6934.63,6934.63,6934.63,6934.63,106000000
2008/8/1,11:13:00,6935.57,6935.57,6935.57,6935.57,113000000
2008/8/1,11:14:00,6936.61,6936.61,6936.61,6936.61,114000000
2008/8/1,11:15:00,6936.70,6936.70,6936.70,6936.70,123000000
2008/8/1,11:16:00,6938.73,6938.73,6938.73,6938.73,174000000
2008/8/1,11:17:00,6940.16,6940.16,6940.16,6940.16,166000000
2008/8/1,11:18:00,6943.42,6943.42,6943.42,6943.42,204000000
2008/8/1,11:19:00,6947.38,6947.38,6947.38,6947.38,169000000
2008/8/1,11:20:00,6947.97,6947.97,6947.97,6947.97,164000000
2008/8/1,11:21:00,6952.05,6952.05,6952.05,6952.05,265000000
2008/8/1,11:22:00,6951.61,6951.61,6951.61,6951.61,146000000
2008/8/1,11:23:00,6953.06,6953.06,6953.06,6953.06,231000000
2008/8/1,11:24:00,6950.09,6950.09,6950.09,6950.09,168000000
2008/8/1,11:25:00,6948.67,6948.67,6948.67,6948.67,179000000
2008/8/1,11:26:00,6945.81,6945.81,6945.81,6945.81,221000000
2008/8/1,11:27:00,6941.96,6941.96,6941.96,6941.96,139000000
2008/8/1,11:28:00,6940.74,6940.74,6940.74,6940.74,165000000
2008/8/1,11:29:00,6940.22,6940.22,6940.22,6940.22,94000000
2008/8/1,11:30:00,6938.89,6938.89,6938.89,6938.89,117000000
2008/8/1,11:31:00,6939.16,6939.16,6939.16,6939.16,153000000
2008/8/1,11:32:00,6938.65,6938.65,6938.65,6938.65,134000000
2008/8/1,11:33:00,6940.54,6940.54,6940.54,6940.54,149000000
2008/8/1,11:34:00,6941.93,6941.93,6941.93,6941.93,125000000
2008/8/1,11:35:00,6941.73,6941.73,6941.73,6941.73,124000000
2008/8/1,11:36:00,6942.68,6942.68,6942.68,6942.68,165000000
2008/8/1,11:37:00,6944.17,6944.17,6944.17,6944.17,136000000
2008/8/1,11:38:00,6947.07,6947.07,6947.07,6947.07,184000000
2008/8/1,11:39:00,6952.76,6952.76,6952.76,6952.76,174000000
2008/8/1,11:40:00,6954.42,6954.42,6954.42,6954.42,222000000
2008/8/1,11:41:00,6957.23,6957.23,6957.23,6957.23,377000000
2008/8/1,11:42:00,6960.70,6960.70,6960.70,6960.70,192000000
2008/8/1,11:43:00,6960.60,6960.60,6960.60,6960.60,354000000
2008/8/1,11:44:00,6958.08,6958.08,6958.08,6958.08,177000000
2008/8/1,11:45:00,6956.92,6956.92,6956.92,6956.92,198000000
2008/8/1,11:46:00,6958.00,6958.00,6958.00,6958.00,182000000
2008/8/1,11:47:00,6957.77,6957.77,6957.77,6957.77,118000000
2008/8/1,11:48:00,6959.99,6959.99,6959.99,6959.99,151000000
2008/8/1,11:49:00,6957.75,6957.75,6957.75,6957.75,151000000
2008/8/1,11:50:00,6953.32,6953.32,6953.32,6953.32,180000000
2008/8/1,11:51:00,6952.60,6952.60,6952.60,6952.60,183000000
2008/8/1,11:52:00,6951.22,6951.22,6951.22,6951.22,121000000
2008/8/1,11:53:00,6945.43,6945.43,6945.43,6945.43,186000000
2008/8/1,11:54:00,6945.35,6945.35,6945.35,6945.35,114000000
2008/8/1,11:55:00,6945.76,6945.76,6945.76,6945.76,147000000
2008/8/1,11:56:00,6944.61,6944.61,6944.61,6944.61,177000000
2008/8/1,11:57:00,6946.40,6946.40,6946.40,6946.40,126000000
2008/8/1,11:58:00,6946.86,6946.86,6946.86,6946.86,151000000
2008/8/1,11:59:00,6948.39,6948.39,6948.39,6948.39,117000000
2008/8/1,12:00:00,6951.02,6951.02,6951.02,6951.02,118000000
2008/8/1,12:01:00,6952.58,6952.58,6952.58,6952.58,188000000
2008/8/1,12:02:00,6954.88,6954.88,6954.88,6954.88,148000000
2008/8/1,12:03:00,6957.39,6957.39,6957.39,6957.39,209000000
2008/8/1,12:04:00,6960.33,6960.33,6960.33,6960.33,158000000
2008/8/1,12:05:00,6961.37,6961.37,6961.37,6961.37,161000000
2008/8/1,12:06:00,6961.78,6961.78,6961.78,6961.78,173000000
2008/8/1,12:07:00,6964.48,6964.48,6964.48,6964.48,150000000
2008/8/1,12:08:00,6963.93,6963.93,6963.93,6963.93,183000000
2008/8/1,12:09:00,6966.57,6966.57,6966.57,6966.57,122000000
2008/8/1,12:10:00,6965.70,6965.70,6965.70,6965.70,144000000
2008/8/1,12:11:00,6966.08,6966.08,6966.08,6966.08,184000000
2008/8/1,12:12:00,6965.11,6965.11,6965.11,6965.11,120000000
2008/8/1,12:13:00,6964.81,6964.81,6964.81,6964.81,217000000
2008/8/1,12:14:00,6966.08,6966.08,6966.08,6966.08,117000000
2008/8/1,12:15:00,6964.81,6964.81,6964.81,6964.81,127000000
2008/8/1,12:16:00,6965.67,6965.67,6965.67,6965.67,176000000
2008/8/1,12:17:00,6969.07,6969.07,6969.07,6969.07,152000000
2008/8/1,12:18:00,6975.98,6975.98,6975.98,6975.98,345000000
2008/8/1,12:19:00,6981.98,6981.98,6981.98,6981.98,322000000
2008/8/1,12:20:00,6988.96,6988.96,6988.96,6988.96,469000000
2008/8/1,12:21:00,6999.30,6999.30,6999.30,6999.30,599000000
2008/8/1,12:22:00,6998.70,6998.70,6998.70,6998.70,314000000
2008/8/1,12:23:00,6998.41,6998.41,6998.41,6998.41,431000000
2008/8/1,12:24:00,6997.42,6997.42,6997.42,6997.42,231000000
2008/8/1,12:25:00,6997.86,6997.86,6997.86,6997.86,214000000
2008/8/1,12:26:00,6995.36,6995.36,6995.36,6995.36,238000000
2008/8/1,12:27:00,6997.87,6997.87,6997.87,6997.87,181000000
2008/8/1,12:28:00,7000.01,7000.01,7000.01,7000.01,312000000
2008/8/1,12:29:00,7008.00,7008.00,7008.00,7008.00,313000000
2008/8/1,12:30:00,7005.82,7005.82,7005.82,7005.82,246000000
2008/8/1,12:31:00,7004.41,7004.41,7004.41,7004.41,278000000
2008/8/1,12:32:00,7003.31,7003.31,7003.31,7003.31,195000000
2008/8/1,12:33:00,7000.65,7000.65,7000.65,7000.65,252000000
2008/8/1,12:34:00,6995.49,6995.49,6995.49,6995.49,225000000
2008/8/1,12:35:00,6992.29,6992.29,6992.29,6992.29,230000000
2008/8/1,12:36:00,6992.44,6992.44,6992.44,6992.44,256000000
2008/8/1,12:37:00,6990.26,6990.26,6990.26,6990.26,171000000
2008/8/1,12:38:00,6987.83,6987.83,6987.83,6987.83,209000000
2008/8/1,12:39:00,6989.23,6989.23,6989.23,6989.23,171000000
2008/8/1,12:40:00,6986.30,6986.30,6986.30,6986.30,125000000
2008/8/1,12:41:00,6986.48,6986.48,6986.48,6986.48,146000000
2008/8/1,12:42:00,6985.49,6985.49,6985.49,6985.49,103000000
2008/8/1,12:43:00,6987.59,6987.59,6987.59,6987.59,195000000
2008/8/1,12:44:00,6987.56,6987.56,6987.56,6987.56,132000000
2008/8/1,12:45:00,6986.46,6986.46,6986.46,6986.46,148000000
2008/8/1,12:46:00,6986.32,6986.32,6986.32,6986.32,160000000
2008/8/1,12:47:00,6987.07,6987.07,6987.07,6987.07,124000000
2008/8/1,12:48:00,6986.25,6986.25,6986.25,6986.25,212000000
2008/8/1,12:49:00,6984.94,6984.94,6984.94,6984.94,137000000
2008/8/1,12:50:00,6984.52,6984.52,6984.52,6984.52,146000000
2008/8/1,12:51:00,6983.29,6983.29,6983.29,6983.29,187000000
2008/8/1,12:52:00,6982.56,6982.56,6982.56,6982.56,109000000
2008/8/1,12:53:00,6980.85,6980.85,6980.85,6980.85,209000000
2008/8/1,12:54:00,6976.37,6976.37,6976.37,6976.37,143000000
2008/8/1,12:55:00,6977.72,6977.72,6977.72,6977.72,152000000
2008/8/1,12:56:00,6976.15,6976.15,6976.15,6976.15,225000000
2008/8/1,12:57:00,6975.79,6975.79,6975.79,6975.79,153000000
2008/8/1,12:58:00,6976.55,6976.55,6976.55,6976.55,202000000
2008/8/1,12:59:00,6977.82,6977.82,6977.82,6977.82,133000000
2008/8/1,13:00:00,6978.82,6978.82,6978.82,6978.82,174000000
2008/8/1,13:01:00,6978.58,6978.58,6978.58,6978.58,181000000
2008/8/1,13:02:00,6979.00,6979.00,6979.00,6979.00,144000000
2008/8/1,13:03:00,6977.57,6977.57,6977.57,6977.57,183000000
2008/8/1,13:04:00,6981.08,6981.08,6981.08,6981.08,193000000
2008/8/1,13:05:00,6986.06,6986.06,6986.06,6986.06,201000000
2008/8/1,13:06:00,6989.67,6989.67,6989.67,6989.67,308000000
2008/8/1,13:07:00,6991.01,6991.01,6991.01,6991.01,230000000
2008/8/1,13:08:00,6995.33,6995.33,6995.33,6995.33,367000000
2008/8/1,13:09:00,6998.82,6998.82,6998.82,6998.82,322000000
2008/8/1,13:10:00,6999.29,6999.29,6999.29,6999.29,291000000
2008/8/1,13:11:00,6998.87,6998.87,6998.87,6998.87,436000000
2008/8/1,13:12:00,6998.85,6998.85,6998.85,6998.85,311000000
2008/8/1,13:13:00,6998.47,6998.47,6998.47,6998.47,317000000
2008/8/1,13:14:00,6996.80,6996.80,6996.80,6996.80,263000000
2008/8/1,13:15:00,6996.55,6996.55,6996.55,6996.55,256000000
2008/8/1,13:16:00,6995.49,6995.49,6995.49,6995.49,279000000
2008/8/1,13:17:00,6991.40,6991.40,6991.40,6991.40,226000000
2008/8/1,13:18:00,6989.87,6989.87,6989.87,6989.87,405000000
2008/8/1,13:19:00,6987.44,6987.44,6987.44,6987.44,339000000
2008/8/1,13:20:00,6987.44,6987.44,6987.44,6987.44,239000000
2008/8/1,13:21:00,6987.65,6987.65,6987.65,6987.65,427000000
2008/8/1,13:22:00,6987.35,6987.35,6987.35,6987.35,296000000
2008/8/1,13:23:00,6992.57,6992.57,6992.57,6992.57,447000000
2008/8/1,13:24:00,6993.83,6993.83,6993.83,6993.83,426000000
2008/8/1,13:25:00,6994.43,6994.43,6994.43,6994.43,415000000
2008/8/1,13:26:00,6994.50,6994.50,6994.50,6994.50,0
2008/8/1,13:27:00,6994.50,6994.50,6994.50,6994.50,0
2008/8/1,13:28:00,6994.50,6994.50,6994.50,6994.50,0
2008/8/1,13:29:00,6994.50,6994.50,6994.50,6994.50,0
2008/8/1,13:30:00,7002.54,7002.54,7002.54,7002.54,3492999936
2008/8/4,09:01:00,6947.25,6947.25,6947.25,6947.25,1734000000
2008/8/4,09:02:00,6942.72,6942.72,6942.72,6942.72,363000000
2008/8/4,09:03:00,6932.02,6932.02,6932.02,6932.02,485000000
2008/8/4,09:04:00,6927.31,6927.31,6927.31,6927.31,500000000
2008/8/4,09:05:00,6928.50,6928.50,6928.50,6928.50,336000000
2008/8/4,09:06:00,6929.02,6929.02,6929.02,6929.02,458000000
2008/8/4,09:07:00,6935.84,6935.84,6935.84,6935.84,295000000
2008/8/4,09:08:00,6942.10,6942.10,6942.10,6942.10,445000000
2008/8/4,09:09:00,6946.08,6946.08,6946.08,6946.08,487000000
2008/8/4,09:10:00,6953.07,6953.07,6953.07,6953.07,408000000
2008/8/4,09:11:00,6957.57,6957.57,6957.57,6957.57,573000000
2008/8/4,09:12:00,6956.71,6956.71,6956.71,6956.71,413000000
2008/8/4,09:13:00,6957.09,6957.09,6957.09,6957.09,429000000
2008/8/4,09:14:00,6948.44,6948.44,6948.44,6948.44,419000000
2008/8/4,09:15:00,6948.76,6948.76,6948.76,6948.76,305000000
2008/8/4,09:16:00,6945.31,6945.31,6945.31,6945.31,416000000
2008/8/4,09:17:00,6948.21,6948.21,6948.21,6948.21,268000000
2008/8/4,09:18:00,6954.88,6954.88,6954.88,6954.88,316000000
2008/8/4,09:19:00,6962.39,6962.39,6962.39,6962.39,298000000
2008/8/4,09:20:00,6965.88,6965.88,6965.88,6965.88,351000000
2008/8/4,09:21:00,6984.35,6984.35,6984.35,6984.35,650000000
2008/8/4,09:22:00,6995.60,6995.60,6995.60,6995.60,432000000
2008/8/4,09:23:00,7000.76,7000.76,7000.76,7000.76,607000000
2008/8/4,09:24:00,6999.83,6999.83,6999.83,6999.83,445000000
2008/8/4,09:25:00,6995.48,6995.48,6995.48,6995.48,342000000
2008/8/4,09:26:00,6990.98,6990.98,6990.98,6990.98,424000000
2008/8/4,09:27:00,6989.93,6989.93,6989.93,6989.93,231000000
2008/8/4,09:28:00,6991.29,6991.29,6991.29,6991.29,294000000
2008/8/4,09:29:00,6985.98,6985.98,6985.98,6985.98,260000000
2008/8/4,09:30:00,6987.38,6987.38,6987.38,6987.38,198000000
2008/8/4,09:31:00,6988.73,6988.73,6988.73,6988.73,284000000
2008/8/4,09:32:00,6987.90,6987.90,6987.90,6987.90,193000000
2008/8/4,09:33:00,6982.06,6982.06,6982.06,6982.06,272000000
2008/8/4,09:34:00,6981.61,6981.61,6981.61,6981.61,223000000
2008/8/4,09:35:00,6979.34,6979.34,6979.34,6979.34,228000000
2008/8/4,09:36:00,6980.64,6980.64,6980.64,6980.64,242000000
2008/8/4,09:37:00,6979.39,6979.39,6979.39,6979.39,143000000
2008/8/4,09:38:00,6978.31,6978.31,6978.31,6978.31,197000000
2008/8/4,09:39:00,6975.78,6975.78,6975.78,6975.78,199000000
2008/8/4,09:40:00,6975.56,6975.56,6975.56,6975.56,161000000
2008/8/4,09:41:00,6976.07,6976.07,6976.07,6976.07,224000000
2008/8/4,09:42:00,6974.50,6974.50,6974.50,6974.50,141000000
2008/8/4,09:43:00,6979.78,6979.78,6979.78,6979.78,187000000
2008/8/4,09:44:00,6981.22,6981.22,6981.22,6981.22,203000000
2008/8/4,09:45:00,6984.93,6984.93,6984.93,6984.93,221000000
2008/8/4,09:46:00,6988.04,6988.04,6988.04,6988.04,269000000
2008/8/4,09:47:00,6989.00,6989.00,6989.00,6989.00,172000000
2008/8/4,09:48:00,6987.65,6987.65,6987.65,6987.65,253000000
2008/8/4,09:49:00,6986.48,6986.48,6986.48,6986.48,169000000
2008/8/4,09:50:00,6982.92,6982.92,6982.92,6982.92,140000000
2008/8/4,09:51:00,6982.86,6982.86,6982.86,6982.86,220000000
2008/8/4,09:52:00,6982.75,6982.75,6982.75,6982.75,133000000
2008/8/4,09:53:00,6987.99,6987.99,6987.99,6987.99,213000000
2008/8/4,09:54:00,6989.51,6989.51,6989.51,6989.51,152000000
2008/8/4,09:55:00,6993.59,6993.59,6993.59,6993.59,160000000
2008/8/4,09:56:00,6992.58,6992.58,6992.58,6992.58,230000000
2008/8/4,09:57:00,6992.43,6992.43,6992.43,6992.43,179000000
2008/8/4,09:58:00,6992.33,6992.33,6992.33,6992.33,211000000
2008/8/4,09:59:00,6992.12,6992.12,6992.12,6992.12,151000000
2008/8/4,10:00:00,6991.46,6991.46,6991.46,6991.46,153000000
2008/8/4,10:01:00,6994.69,6994.69,6994.69,6994.69,178000000
2008/8/4,10:02:00,6999.85,6999.85,6999.85,6999.85,170000000
2008/8/4,10:03:00,7003.46,7003.46,7003.46,7003.46,282000000
2008/8/4,10:04:00,7006.47,7006.47,7006.47,7006.47,208000000
2008/8/4,10:05:00,7009.44,7009.44,7009.44,7009.44,260000000
2008/8/4,10:06:00,7009.82,7009.82,7009.82,7009.82,294000000
2008/8/4,10:07:00,7010.91,7010.91,7010.91,7010.91,235000000
2008/8/4,10:08:00,7010.93,7010.93,7010.93,7010.93,284000000
2008/8/4,10:09:00,7009.65,7009.65,7009.65,7009.65,222000000
2008/8/4,10:10:00,7009.24,7009.24,7009.24,7009.24,229000000
2008/8/4,10:11:00,7008.08,7008.08,7008.08,7008.08,279000000
2008/8/4,10:12:00,7007.27,7007.27,7007.27,7007.27,188000000
2008/8/4,10:13:00,7003.37,7003.37,7003.37,7003.37,223000000
2008/8/4,10:14:00,7001.37,7001.37,7001.37,7001.37,192000000
2008/8/4,10:15:00,7000.47,7000.47,7000.47,7000.47,165000000
2008/8/4,10:16:00,6997.13,6997.13,6997.13,6997.13,223000000
2008/8/4,10:17:00,6997.16,6997.16,6997.16,6997.16,149000000
2008/8/4,10:18:00,6994.32,6994.32,6994.32,6994.32,198000000
2008/8/4,10:19:00,6992.47,6992.47,6992.47,6992.47,195000000
2008/8/4,10:20:00,6991.39,6991.39,6991.39,6991.39,204000000
2008/8/4,10:21:00,6988.76,6988.76,6988.76,6988.76,218000000
2008/8/4,10:22:00,6987.54,6987.54,6987.54,6987.54,189000000
2008/8/4,10:23:00,6986.22,6986.22,6986.22,6986.22,243000000
2008/8/4,10:24:00,6983.41,6983.41,6983.41,6983.41,251000000
2008/8/4,10:25:00,6981.99,6981.99,6981.99,6981.99,152000000
2008/8/4,10:26:00,6982.31,6982.31,6982.31,6982.31,184000000
2008/8/4,10:27:00,6982.14,6982.14,6982.14,6982.14,122000000
2008/8/4,10:28:00,6984.65,6984.65,6984.65,6984.65,185000000
2008/8/4,10:29:00,6988.77,6988.77,6988.77,6988.77,135000000
2008/8/4,10:30:00,6988.43,6988.43,6988.43,6988.43,131000000
2008/8/4,10:31:00,6990.15,6990.15,6990.15,6990.15,151000000
2008/8/4,10:32:00,6989.99,6989.99,6989.99,6989.99,108000000
2008/8/4,10:33:00,6988.33,6988.33,6988.33,6988.33,145000000
2008/8/4,10:34:00,6989.45,6989.45,6989.45,6989.45,85000000
2008/8/4,10:35:00,6988.99,6988.99,6988.99,6988.99,96000000
2008/8/4,10:36:00,6987.57,6987.57,6987.57,6987.57,148000000
2008/8/4,10:37:00,6986.26,6986.26,6986.26,6986.26,93000000
2008/8/4,10:38:00,6987.00,6987.00,6987.00,6987.00,136000000
2008/8/4,10:39:00,6986.97,6986.97,6986.97,6986.97,130000000
2008/8/4,10:40:00,6984.20,6984.20,6984.20,6984.20,130000000
2008/8/4,10:41:00,6985.22,6985.22,6985.22,6985.22,210000000
2008/8/4,10:42:00,6983.09,6983.09,6983.09,6983.09,184000000
2008/8/4,10:43:00,6982.78,6982.78,6982.78,6982.78,311000000
2008/8/4,10:44:00,6981.05,6981.05,6981.05,6981.05,209000000
2008/8/4,10:45:00,6978.74,6978.74,6978.74,6978.74,289000000
2008/8/4,10:46:00,6976.39,6976.39,6976.39,6976.39,240000000
2008/8/4,10:47:00,6981.52,6981.52,6981.52,6981.52,195000000
2008/8/4,10:48:00,6980.50,6980.50,6980.50,6980.50,275000000
2008/8/4,10:49:00,6983.99,6983.99,6983.99,6983.99,170000000
2008/8/4,10:50:00,6987.98,6987.98,6987.98,6987.98,225000000
2008/8/4,10:51:00,6988.18,6988.18,6988.18,6988.18,211000000
2008/8/4,10:52:00,6988.73,6988.73,6988.73,6988.73,254000000
2008/8/4,10:53:00,6991.20,6991.20,6991.20,6991.20,161000000
2008/8/4,10:54:00,6993.36,6993.36,6993.36,6993.36,134000000
2008/8/4,10:55:00,6993.51,6993.51,6993.51,6993.51,141000000
2008/8/4,10:56:00,6993.79,6993.79,6993.79,6993.79,159000000
2008/8/4,10:57:00,6991.69,6991.69,6991.69,6991.69,119000000
2008/8/4,10:58:00,6994.37,6994.37,6994.37,6994.37,186000000
2008/8/4,10:59:00,6995.52,6995.52,6995.52,6995.52,117000000
2008/8/4,11:00:00,6994.48,6994.48,6994.48,6994.48,126000000
2008/8/4,11:01:00,6994.51,6994.51,6994.51,6994.51,106000000
2008/8/4,11:02:00,6992.95,6992.95,6992.95,6992.95,93000000
2008/8/4,11:03:00,6993.92,6993.92,6993.92,6993.92,120000000
2008/8/4,11:04:00,6991.41,6991.41,6991.41,6991.41,98000000
2008/8/4,11:05:00,6990.99,6990.99,6990.99,6990.99,103000000
2008/8/4,11:06:00,6990.61,6990.61,6990.61,6990.61,140000000
2008/8/4,11:07:00,6990.25,6990.25,6990.25,6990.25,117000000
2008/8/4,11:08:00,6987.31,6987.31,6987.31,6987.31,127000000
2008/8/4,11:09:00,6987.45,6987.45,6987.45,6987.45,100000000
2008/8/4,11:10:00,6986.79,6986.79,6986.79,6986.79,103000000
2008/8/4,11:11:00,6985.77,6985.77,6985.77,6985.77,188000000
2008/8/4,11:12:00,6987.21,6987.21,6987.21,6987.21,102000000
2008/8/4,11:13:00,6985.72,6985.72,6985.72,6985.72,135000000
2008/8/4,11:14:00,6983.67,6983.67,6983.67,6983.67,121000000
2008/8/4,11:15:00,6982.27,6982.27,6982.27,6982.27,164000000
2008/8/4,11:16:00,6977.44,6977.44,6977.44,6977.44,274000000
2008/8/4,11:17:00,6974.40,6974.40,6974.40,6974.40,237000000
2008/8/4,11:18:00,6972.98,6972.98,6972.98,6972.98,289000000
2008/8/4,11:19:00,6967.50,6967.50,6967.50,6967.50,232000000
2008/8/4,11:20:00,6965.75,6965.75,6965.75,6965.75,220000000
2008/8/4,11:21:00,6964.90,6964.90,6964.90,6964.90,442000000
2008/8/4,11:22:00,6964.50,6964.50,6964.50,6964.50,203000000
2008/8/4,11:23:00,6960.69,6960.69,6960.69,6960.69,249000000
2008/8/4,11:24:00,6959.02,6959.02,6959.02,6959.02,220000000
2008/8/4,11:25:00,6957.89,6957.89,6957.89,6957.89,214000000
2008/8/4,11:26:00,6958.85,6958.85,6958.85,6958.85,291000000
2008/8/4,11:27:00,6957.80,6957.80,6957.80,6957.80,183000000
2008/8/4,11:28:00,6958.68,6958.68,6958.68,6958.68,181000000
2008/8/4,11:29:00,6959.27,6959.27,6959.27,6959.27,160000000
2008/8/4,11:30:00,6959.32,6959.32,6959.32,6959.32,134000000
2008/8/4,11:31:00,6960.02,6960.02,6960.02,6960.02,175000000
2008/8/4,11:32:00,6959.15,6959.15,6959.15,6959.15,122000000
2008/8/4,11:33:00,6961.14,6961.14,6961.14,6961.14,195000000
2008/8/4,11:34:00,6959.10,6959.10,6959.10,6959.10,134000000
2008/8/4,11:35:00,6957.93,6957.93,6957.93,6957.93,145000000
2008/8/4,11:36:00,6957.52,6957.52,6957.52,6957.52,139000000
2008/8/4,11:37:00,6957.64,6957.64,6957.64,6957.64,101000000
2008/8/4,11:38:00,6959.35,6959.35,6959.35,6959.35,168000000
2008/8/4,11:39:00,6957.17,6957.17,6957.17,6957.17,116000000
2008/8/4,11:40:00,6959.44,6959.44,6959.44,6959.44,151000000
2008/8/4,11:41:00,6959.15,6959.15,6959.15,6959.15,178000000
2008/8/4,11:42:00,6957.27,6957.27,6957.27,6957.27,118000000
2008/8/4,11:43:00,6957.91,6957.91,6957.91,6957.91,221000000
2008/8/4,11:44:00,6957.36,6957.36,6957.36,6957.36,150000000
2008/8/4,11:45:00,6961.64,6961.64,6961.64,6961.64,207000000
2008/8/4,11:46:00,6960.99,6960.99,6960.99,6960.99,175000000
2008/8/4,11:47:00,6961.17,6961.17,6961.17,6961.17,138000000
2008/8/4,11:48:00,6962.82,6962.82,6962.82,6962.82,234000000
2008/8/4,11:49:00,6963.38,6963.38,6963.38,6963.38,149000000
2008/8/4,11:50:00,6962.68,6962.68,6962.68,6962.68,140000000
2008/8/4,11:51:00,6963.54,6963.54,6963.54,6963.54,137000000
2008/8/4,11:52:00,6963.63,6963.63,6963.63,6963.63,85000000
2008/8/4,11:53:00,6965.02,6965.02,6965.02,6965.02,168000000
2008/8/4,11:54:00,6965.55,6965.55,6965.55,6965.55,96000000
2008/8/4,11:55:00,6965.26,6965.26,6965.26,6965.26,97000000
2008/8/4,11:56:00,6964.65,6964.65,6964.65,6964.65,148000000
2008/8/4,11:57:00,6963.88,6963.88,6963.88,6963.88,106000000
2008/8/4,11:58:00,6962.55,6962.55,6962.55,6962.55,151000000
2008/8/4,11:59:00,6961.96,6961.96,6961.96,6961.96,112000000
2008/8/4,12:00:00,6961.67,6961.67,6961.67,6961.67,119000000
2008/8/4,12:01:00,6962.40,6962.40,6962.40,6962.40,170000000
2008/8/4,12:02:00,6963.24,6963.24,6963.24,6963.24,86000000
2008/8/4,12:03:00,6964.24,6964.24,6964.24,6964.24,128000000
2008/8/4,12:04:00,6963.09,6963.09,6963.09,6963.09,112000000
2008/8/4,12:05:00,6961.44,6961.44,6961.44,6961.44,100000000
2008/8/4,12:06:00,6962.11,6962.11,6962.11,6962.11,126000000
2008/8/4,12:07:00,6960.18,6960.18,6960.18,6960.18,114000000
2008/8/4,12:08:00,6959.53,6959.53,6959.53,6959.53,144000000
2008/8/4,12:09:00,6957.13,6957.13,6957.13,6957.13,124000000
2008/8/4,12:10:00,6955.88,6955.88,6955.88,6955.88,142000000
2008/8/4,12:11:00,6955.98,6955.98,6955.98,6955.98,190000000
2008/8/4,12:12:00,6953.92,6953.92,6953.92,6953.92,127000000
2008/8/4,12:13:00,6952.31,6952.31,6952.31,6952.31,203000000
2008/8/4,12:14:00,6952.04,6952.04,6952.04,6952.04,137000000
2008/8/4,12:15:00,6951.99,6951.99,6951.99,6951.99,148000000
2008/8/4,12:16:00,6952.51,6952.51,6952.51,6952.51,195000000
2008/8/4,12:17:00,6953.98,6953.98,6953.98,6953.98,137000000
2008/8/4,12:18:00,6959.62,6959.62,6959.62,6959.62,193000000
2008/8/4,12:19:00,6962.33,6962.33,6962.33,6962.33,170000000
2008/8/4,12:20:00,6966.03,6966.03,6966.03,6966.03,222000000
2008/8/4,12:21:00,6967.93,6967.93,6967.93,6967.93,219000000
2008/8/4,12:22:00,6971.90,6971.90,6971.90,6971.90,207000000
2008/8/4,12:23:00,6972.62,6972.62,6972.62,6972.62,189000000
2008/8/4,12:24:00,6969.96,6969.96,6969.96,6969.96,158000000
2008/8/4,12:25:00,6970.34,6970.34,6970.34,6970.34,143000000
2008/8/4,12:26:00,6970.80,6970.80,6970.80,6970.80,173000000
2008/8/4,12:27:00,6970.59,6970.59,6970.59,6970.59,94000000
2008/8/4,12:28:00,6969.90,6969.90,6969.90,6969.90,185000000
2008/8/4,12:29:00,6968.44,6968.44,6968.44,6968.44,124000000
2008/8/4,12:30:00,6970.57,6970.57,6970.57,6970.57,133000000
2008/8/4,12:31:00,6967.98,6967.98,6967.98,6967.98,175000000
2008/8/4,12:32:00,6969.82,6969.82,6969.82,6969.82,110000000
2008/8/4,12:33:00,6971.09,6971.09,6971.09,6971.09,191000000
2008/8/4,12:34:00,6970.89,6970.89,6970.89,6970.89,125000000
2008/8/4,12:35:00,6973.08,6973.08,6973.08,6973.08,133000000
2008/8/4,12:36:00,6973.19,6973.19,6973.19,6973.19,165000000
2008/8/4,12:37:00,6970.87,6970.87,6970.87,6970.87,136000000
2008/8/4,12:38:00,6971.83,6971.83,6971.83,6971.83,176000000
2008/8/4,12:39:00,6970.94,6970.94,6970.94,6970.94,160000000
2008/8/4,12:40:00,6969.69,6969.69,6969.69,6969.69,181000000
2008/8/4,12:41:00,6972.71,6972.71,6972.71,6972.71,244000000
2008/8/4,12:42:00,6975.18,6975.18,6975.18,6975.18,159000000
2008/8/4,12:43:00,6979.70,6979.70,6979.70,6979.70,225000000
2008/8/4,12:44:00,6979.25,6979.25,6979.25,6979.25,215000000
2008/8/4,12:45:00,6980.15,6980.15,6980.15,6980.15,232000000
2008/8/4,12:46:00,6981.19,6981.19,6981.19,6981.19,243000000
2008/8/4,12:47:00,6981.48,6981.48,6981.48,6981.48,171000000
2008/8/4,12:48:00,6983.10,6983.10,6983.10,6983.10,211000000
2008/8/4,12:49:00,6984.97,6984.97,6984.97,6984.97,154000000
2008/8/4,12:50:00,6982.40,6982.40,6982.40,6982.40,184000000
2008/8/4,12:51:00,6982.71,6982.71,6982.71,6982.71,231000000
2008/8/4,12:52:00,6982.59,6982.59,6982.59,6982.59,164000000
2008/8/4,12:53:00,6980.69,6980.69,6980.69,6980.69,217000000
2008/8/4,12:54:00,6982.95,6982.95,6982.95,6982.95,260000000
2008/8/4,12:55:00,6981.01,6981.01,6981.01,6981.01,218000000
2008/8/4,12:56:00,6981.39,6981.39,6981.39,6981.39,191000000
2008/8/4,12:57:00,6980.53,6980.53,6980.53,6980.53,158000000
2008/8/4,12:58:00,6980.84,6980.84,6980.84,6980.84,217000000
2008/8/4,12:59:00,6980.42,6980.42,6980.42,6980.42,183000000
2008/8/4,13:00:00,6979.62,6979.62,6979.62,6979.62,192000000
2008/8/4,13:01:00,6977.47,6977.47,6977.47,6977.47,225000000
2008/8/4,13:02:00,6977.88,6977.88,6977.88,6977.88,182000000
2008/8/4,13:03:00,6978.20,6978.20,6978.20,6978.20,232000000
2008/8/4,13:04:00,6981.37,6981.37,6981.37,6981.37,210000000
2008/8/4,13:05:00,6981.57,6981.57,6981.57,6981.57,210000000
2008/8/4,13:06:00,6982.94,6982.94,6982.94,6982.94,286000000
2008/8/4,13:07:00,6987.72,6987.72,6987.72,6987.72,254000000
2008/8/4,13:08:00,6990.06,6990.06,6990.06,6990.06,281000000
2008/8/4,13:09:00,6990.94,6990.94,6990.94,6990.94,229000000
2008/8/4,13:10:00,6992.16,6992.16,6992.16,6992.16,243000000
2008/8/4,13:11:00,6992.23,6992.23,6992.23,6992.23,314000000
2008/8/4,13:12:00,6994.22,6994.22,6994.22,6994.22,244000000
2008/8/4,13:13:00,6993.26,6993.26,6993.26,6993.26,322000000
2008/8/4,13:14:00,6994.07,6994.07,6994.07,6994.07,302000000
2008/8/4,13:15:00,6992.85,6992.85,6992.85,6992.85,221000000
2008/8/4,13:16:00,6989.95,6989.95,6989.95,6989.95,314000000
2008/8/4,13:17:00,6989.62,6989.62,6989.62,6989.62,269000000
2008/8/4,13:18:00,6987.17,6987.17,6987.17,6987.17,339000000
2008/8/4,13:19:00,6983.22,6983.22,6983.22,6983.22,277000000
2008/8/4,13:20:00,6982.39,6982.39,6982.39,6982.39,254000000
2008/8/4,13:21:00,6979.28,6979.28,6979.28,6979.28,367000000
2008/8/4,13:22:00,6977.97,6977.97,6977.97,6977.97,279000000
2008/8/4,13:23:00,6974.81,6974.81,6974.81,6974.81,371000000
2008/8/4,13:24:00,6975.23,6975.23,6975.23,6975.23,379000000
2008/8/4,13:25:00,6973.64,6973.64,6973.64,6973.64,325000000
2008/8/4,13:26:00,6973.64,6973.64,6973.64,6973.64,0
2008/8/4,13:27:00,6973.64,6973.64,6973.64,6973.64,0
2008/8/4,13:28:00,6973.64,6973.64,6973.64,6973.64,0
2008/8/4,13:29:00,6973.64,6973.64,6973.64,6973.64,0
2008/8/4,13:30:00,6977.36,6977.36,6977.36,6977.36,3398000128
2008/8/5,09:01:00,7005.17,7005.17,7005.17,7005.17,2801999872
2008/8/5,09:02:00,7003.61,7003.61,7003.61,7003.61,656000000
2008/8/5,09:03:00,6995.94,6995.94,6995.94,6995.94,672000000
2008/8/5,09:04:00,6986.13,6986.13,6986.13,6986.13,683000000
2008/8/5,09:05:00,6983.83,6983.83,6983.83,6983.83,614000000
2008/8/5,09:06:00,6978.49,6978.49,6978.49,6978.49,694000000
2008/8/5,09:07:00,6975.55,6975.55,6975.55,6975.55,528000000
2008/8/5,09:08:00,6968.10,6968.10,6968.10,6968.10,617000000
2008/8/5,09:09:00,6965.35,6965.35,6965.35,6965.35,629000000
2008/8/5,09:10:00,6963.69,6963.69,6963.69,6963.69,502000000
2008/8/5,09:11:00,6964.52,6964.52,6964.52,6964.52,699000000
2008/8/5,09:12:00,6965.61,6965.61,6965.61,6965.61,527000000
2008/8/5,09:13:00,6967.07,6967.07,6967.07,6967.07,497000000
2008/8/5,09:14:00,6963.51,6963.51,6963.51,6963.51,464000000
2008/8/5,09:15:00,6963.39,6963.39,6963.39,6963.39,419000000
2008/8/5,09:16:00,6952.07,6952.07,6952.07,6952.07,588000000
2008/8/5,09:17:00,6943.79,6943.79,6943.79,6943.79,501000000
2008/8/5,09:18:00,6935.27,6935.27,6935.27,6935.27,601000000
2008/8/5,09:19:00,6932.94,6932.94,6932.94,6932.94,584000000
2008/8/5,09:20:00,6930.94,6930.94,6930.94,6930.94,538000000
2008/8/5,09:21:00,6932.08,6932.08,6932.08,6932.08,686000000
2008/8/5,09:22:00,6931.08,6931.08,6931.08,6931.08,402000000
2008/8/5,09:23:00,6929.98,6929.98,6929.98,6929.98,529000000
2008/8/5,09:24:00,6930.35,6930.35,6930.35,6930.35,490000000
2008/8/5,09:25:00,6936.30,6936.30,6936.30,6936.30,480000000
2008/8/5,09:26:00,6940.18,6940.18,6940.18,6940.18,600000000
2008/8/5,09:27:00,6945.88,6945.88,6945.88,6945.88,388000000
2008/8/5,09:28:00,6946.27,6946.27,6946.27,6946.27,419000000
2008/8/5,09:29:00,6948.60,6948.60,6948.60,6948.60,533000000
2008/8/5,09:30:00,6951.09,6951.09,6951.09,6951.09,361000000
2008/8/5,09:31:00,6949.86,6949.86,6949.86,6949.86,514000000
2008/8/5,09:32:00,6946.75,6946.75,6946.75,6946.75,354000000
2008/8/5,09:33:00,6945.18,6945.18,6945.18,6945.18,364000000
2008/8/5,09:34:00,6940.85,6940.85,6940.85,6940.85,293000000
2008/8/5,09:35:00,6939.87,6939.87,6939.87,6939.87,346000000
2008/8/5,09:36:00,6936.32,6936.32,6936.32,6936.32,363000000
2008/8/5,09:37:00,6933.74,6933.74,6933.74,6933.74,285000000
2008/8/5,09:38:00,6929.57,6929.57,6929.57,6929.57,423000000
2008/8/5,09:39:00,6925.98,6925.98,6925.98,6925.98,381000000
2008/8/5,09:40:00,6921.88,6921.88,6921.88,6921.88,305000000
2008/8/5,09:41:00,6919.20,6919.20,6919.20,6919.20,477000000
2008/8/5,09:42:00,6916.94,6916.94,6916.94,6916.94,361000000
2008/8/5,09:43:00,6914.48,6914.48,6914.48,6914.48,416000000
2008/8/5,09:44:00,6914.92,6914.92,6914.92,6914.92,393000000
2008/8/5,09:45:00,6912.54,6912.54,6912.54,6912.54,357000000
2008/8/5,09:46:00,6908.36,6908.36,6908.36,6908.36,589000000
2008/8/5,09:47:00,6903.48,6903.48,6903.48,6903.48,364000000
2008/8/5,09:48:00,6894.10,6894.10,6894.10,6894.10,773000000
2008/8/5,09:49:00,6880.14,6880.14,6880.14,6880.14,590000000
2008/8/5,09:50:00,6878.38,6878.38,6878.38,6878.38,592000000
2008/8/5,09:51:00,6873.82,6873.82,6873.82,6873.82,709000000
2008/8/5,09:52:00,6877.95,6877.95,6877.95,6877.95,572000000
2008/8/5,09:53:00,6877.23,6877.23,6877.23,6877.23,769000000
2008/8/5,09:54:00,6880.55,6880.55,6880.55,6880.55,494000000
2008/8/5,09:55:00,6879.38,6879.38,6879.38,6879.38,398000000
2008/8/5,09:56:00,6877.75,6877.75,6877.75,6877.75,414000000
2008/8/5,09:57:00,6877.39,6877.39,6877.39,6877.39,305000000
2008/8/5,09:58:00,6875.23,6875.23,6875.23,6875.23,404000000
2008/8/5,09:59:00,6863.52,6863.52,6863.52,6863.52,557000000
2008/8/5,10:00:00,6858.51,6858.51,6858.51,6858.51,390000000
2008/8/5,10:01:00,6850.81,6850.81,6850.81,6850.81,746000000
2008/8/5,10:02:00,6838.91,6838.91,6838.91,6838.91,636000000
2008/8/5,10:03:00,6829.77,6829.77,6829.77,6829.77,705000000
2008/8/5,10:04:00,6827.91,6827.91,6827.91,6827.91,664000000
2008/8/5,10:05:00,6830.78,6830.78,6830.78,6830.78,542000000
2008/8/5,10:06:00,6833.06,6833.06,6833.06,6833.06,661000000
2008/8/5,10:07:00,6834.26,6834.26,6834.26,6834.26,432000000
2008/8/5,10:08:00,6836.35,6836.35,6836.35,6836.35,454000000
2008/8/5,10:09:00,6838.40,6838.40,6838.40,6838.40,383000000
2008/8/5,10:10:00,6841.32,6841.32,6841.32,6841.32,329000000
2008/8/5,10:11:00,6843.50,6843.50,6843.50,6843.50,358000000
2008/8/5,10:12:00,6843.05,6843.05,6843.05,6843.05,292000000
2008/8/5,10:13:00,6842.15,6842.15,6842.15,6842.15,347000000
2008/8/5,10:14:00,6840.58,6840.58,6840.58,6840.58,325000000
2008/8/5,10:15:00,6838.31,6838.31,6838.31,6838.31,338000000
2008/8/5,10:16:00,6833.53,6833.53,6833.53,6833.53,383000000
2008/8/5,10:17:00,6835.79,6835.79,6835.79,6835.79,275000000
2008/8/5,10:18:00,6834.19,6834.19,6834.19,6834.19,307000000
2008/8/5,10:19:00,6838.40,6838.40,6838.40,6838.40,309000000
2008/8/5,10:20:00,6838.49,6838.49,6838.49,6838.49,246000000
2008/8/5,10:21:00,6836.31,6836.31,6836.31,6836.31,395000000
2008/8/5,10:22:00,6834.70,6834.70,6834.70,6834.70,233000000
2008/8/5,10:23:00,6834.68,6834.68,6834.68,6834.68,368000000
2008/8/5,10:24:00,6838.58,6838.58,6838.58,6838.58,270000000
2008/8/5,10:25:00,6837.93,6837.93,6837.93,6837.93,237000000
2008/8/5,10:26:00,6841.70,6841.70,6841.70,6841.70,273000000
2008/8/5,10:27:00,6842.20,6842.20,6842.20,6842.20,209000000
2008/8/5,10:28:00,6847.47,6847.47,6847.47,6847.47,275000000
2008/8/5,10:29:00,6850.03,6850.03,6850.03,6850.03,295000000
2008/8/5,10:30:00,6850.14,6850.14,6850.14,6850.14,252000000
2008/8/5,10:31:00,6850.19,6850.19,6850.19,6850.19,363000000
2008/8/5,10:32:00,6850.80,6850.80,6850.80,6850.80,212000000
2008/8/5,10:33:00,6851.77,6851.77,6851.77,6851.77,229000000
2008/8/5,10:34:00,6850.00,6850.00,6850.00,6850.00,215000000
2008/8/5,10:35:00,6849.30,6849.30,6849.30,6849.30,158000000
2008/8/5,10:36:00,6848.16,6848.16,6848.16,6848.16,238000000
2008/8/5,10:37:00,6843.71,6843.71,6843.71,6843.71,228000000
2008/8/5,10:38:00,6841.20,6841.20,6841.20,6841.20,324000000
2008/8/5,10:39:00,6839.33,6839.33,6839.33,6839.33,295000000
2008/8/5,10:40:00,6837.23,6837.23,6837.23,6837.23,255000000
2008/8/5,10:41:00,6835.07,6835.07,6835.07,6835.07,298000000
2008/8/5,10:42:00,6833.60,6833.60,6833.60,6833.60,243000000
2008/8/5,10:43:00,6829.21,6829.21,6829.21,6829.21,413000000
2008/8/5,10:44:00,6821.21,6821.21,6821.21,6821.21,596000000
2008/8/5,10:45:00,6815.56,6815.56,6815.56,6815.56,486000000
2008/8/5,10:46:00,6813.32,6813.32,6813.32,6813.32,717000000
2008/8/5,10:47:00,6811.75,6811.75,6811.75,6811.75,409000000
2008/8/5,10:48:00,6809.96,6809.96,6809.96,6809.96,453000000
2008/8/5,10:49:00,6817.27,6817.27,6817.27,6817.27,374000000
2008/8/5,10:50:00,6816.86,6816.86,6816.86,6816.86,289000000
2008/8/5,10:51:00,6818.46,6818.46,6818.46,6818.46,265000000
2008/8/5,10:52:00,6818.88,6818.88,6818.88,6818.88,221000000
2008/8/5,10:53:00,6820.96,6820.96,6820.96,6820.96,260000000
2008/8/5,10:54:00,6823.58,6823.58,6823.58,6823.58,185000000
2008/8/5,10:55:00,6822.75,6822.75,6822.75,6822.75,154000000
2008/8/5,10:56:00,6824.63,6824.63,6824.63,6824.63,186000000
2008/8/5,10:57:00,6825.59,6825.59,6825.59,6825.59,154000000
2008/8/5,10:58:00,6825.91,6825.91,6825.91,6825.91,195000000
2008/8/5,10:59:00,6828.97,6828.97,6828.97,6828.97,160000000
2008/8/5,11:00:00,6829.10,6829.10,6829.10,6829.10,164000000
2008/8/5,11:01:00,6831.95,6831.95,6831.95,6831.95,398000000
2008/8/5,11:02:00,6832.56,6832.56,6832.56,6832.56,244000000
2008/8/5,11:03:00,6838.49,6838.49,6838.49,6838.49,444000000
2008/8/5,11:04:00,6838.41,6838.41,6838.41,6838.41,402000000
2008/8/5,11:05:00,6836.12,6836.12,6836.12,6836.12,311000000
2008/8/5,11:06:00,6837.77,6837.77,6837.77,6837.77,377000000
2008/8/5,11:07:00,6835.85,6835.85,6835.85,6835.85,166000000
2008/8/5,11:08:00,6835.63,6835.63,6835.63,6835.63,228000000
2008/8/5,11:09:00,6833.31,6833.31,6833.31,6833.31,194000000
2008/8/5,11:10:00,6831.98,6831.98,6831.98,6831.98,202000000
2008/8/5,11:11:00,6831.12,6831.12,6831.12,6831.12,479000000
2008/8/5,11:12:00,6831.59,6831.59,6831.59,6831.59,223000000
2008/8/5,11:13:00,6830.64,6830.64,6830.64,6830.64,685000000
2008/8/5,11:14:00,6828.56,6828.56,6828.56,6828.56,384000000
2008/8/5,11:15:00,6828.95,6828.95,6828.95,6828.95,498000000
2008/8/5,11:16:00,6828.92,6828.92,6828.92,6828.92,604000000
2008/8/5,11:17:00,6829.63,6829.63,6829.63,6829.63,186000000
2008/8/5,11:18:00,6829.44,6829.44,6829.44,6829.44,196000000
2008/8/5,11:19:00,6830.99,6830.99,6830.99,6830.99,164000000
2008/8/5,11:20:00,6831.50,6831.50,6831.50,6831.50,250000000
2008/8/5,11:21:00,6831.72,6831.72,6831.72,6831.72,294000000
2008/8/5,11:22:00,6832.26,6832.26,6832.26,6832.26,156000000
2008/8/5,11:23:00,6833.28,6833.28,6833.28,6833.28,194000000
2008/8/5,11:24:00,6832.55,6832.55,6832.55,6832.55,163000000
2008/8/5,11:25:00,6829.90,6829.90,6829.90,6829.90,185000000
2008/8/5,11:26:00,6828.23,6828.23,6828.23,6828.23,222000000
2008/8/5,11:27:00,6825.96,6825.96,6825.96,6825.96,542000000
2008/8/5,11:28:00,6824.23,6824.23,6824.23,6824.23,371000000
2008/8/5,11:29:00,6822.47,6822.47,6822.47,6822.47,392000000
2008/8/5,11:30:00,6819.30,6819.30,6819.30,6819.30,252000000
2008/8/5,11:31:00,6819.13,6819.13,6819.13,6819.13,997000000
2008/8/5,11:32:00,6818.08,6818.08,6818.08,6818.08,336000000
2008/8/5,11:33:00,6818.79,6818.79,6818.79,6818.79,253000000
2008/8/5,11:34:00,6817.86,6817.86,6817.86,6817.86,250000000
2008/8/5,11:35:00,6818.69,6818.69,6818.69,6818.69,243000000
2008/8/5,11:36:00,6818.75,6818.75,6818.75,6818.75,436000000
2008/8/5,11:37:00,6819.42,6819.42,6819.42,6819.42,1043000000
2008/8/5,11:38:00,6822.30,6822.30,6822.30,6822.30,1432999936
2008/8/5,11:39:00,6830.29,6830.29,6830.29,6830.29,392000000
2008/8/5,11:40:00,6828.29,6828.29,6828.29,6828.29,240000000
2008/8/5,11:41:00,6829.76,6829.76,6829.76,6829.76,281000000
2008/8/5,11:42:00,6832.62,6832.62,6832.62,6832.62,295000000
2008/8/5,11:43:00,6833.87,6833.87,6833.87,6833.87,204000000
2008/8/5,11:44:00,6839.59,6839.59,6839.59,6839.59,243000000
2008/8/5,11:45:00,6843.69,6843.69,6843.69,6843.69,244000000
2008/8/5,11:46:00,6852.70,6852.70,6852.70,6852.70,606000000
2008/8/5,11:47:00,6853.91,6853.91,6853.91,6853.91,451000000
2008/8/5,11:48:00,6854.45,6854.45,6854.45,6854.45,628000000
2008/8/5,11:49:00,6857.87,6857.87,6857.87,6857.87,317000000
2008/8/5,11:50:00,6858.69,6858.69,6858.69,6858.69,380000000
2008/8/5,11:51:00,6862.61,6862.61,6862.61,6862.61,297000000
2008/8/5,11:52:00,6864.00,6864.00,6864.00,6864.00,495000000
2008/8/5,11:53:00,6865.59,6865.59,6865.59,6865.59,655000000
2008/8/5,11:54:00,6865.68,6865.68,6865.68,6865.68,410000000
2008/8/5,11:55:00,6865.25,6865.25,6865.25,6865.25,312000000
2008/8/5,11:56:00,6863.26,6863.26,6863.26,6863.26,282000000
2008/8/5,11:57:00,6860.23,6860.23,6860.23,6860.23,170000000
2008/8/5,11:58:00,6856.13,6856.13,6856.13,6856.13,246000000
2008/8/5,11:59:00,6854.25,6854.25,6854.25,6854.25,151000000
2008/8/5,12:00:00,6855.02,6855.02,6855.02,6855.02,182000000
2008/8/5,12:01:00,6854.12,6854.12,6854.12,6854.12,176000000
2008/8/5,12:02:00,6854.15,6854.15,6854.15,6854.15,140000000
2008/8/5,12:03:00,6852.81,6852.81,6852.81,6852.81,157000000
2008/8/5,12:04:00,6854.27,6854.27,6854.27,6854.27,113000000
2008/8/5,12:05:00,6852.95,6852.95,6852.95,6852.95,110000000
2008/8/5,12:06:00,6854.99,6854.99,6854.99,6854.99,170000000
2008/8/5,12:07:00,6856.51,6856.51,6856.51,6856.51,104000000
2008/8/5,12:08:00,6860.51,6860.51,6860.51,6860.51,227000000
2008/8/5,12:09:00,6862.27,6862.27,6862.27,6862.27,275000000
2008/8/5,12:10:00,6864.70,6864.70,6864.70,6864.70,233000000
2008/8/5,12:11:00,6864.73,6864.73,6864.73,6864.73,322000000
2008/8/5,12:12:00,6864.66,6864.66,6864.66,6864.66,172000000
2008/8/5,12:13:00,6863.80,6863.80,6863.80,6863.80,189000000
2008/8/5,12:14:00,6863.68,6863.68,6863.68,6863.68,151000000
2008/8/5,12:15:00,6856.61,6856.61,6856.61,6856.61,162000000
2008/8/5,12:16:00,6854.77,6854.77,6854.77,6854.77,227000000
2008/8/5,12:17:00,6852.66,6852.66,6852.66,6852.66,132000000
2008/8/5,12:18:00,6850.03,6850.03,6850.03,6850.03,211000000
2008/8/5,12:19:00,6849.05,6849.05,6849.05,6849.05,167000000
2008/8/5,12:20:00,6849.17,6849.17,6849.17,6849.17,119000000
2008/8/5,12:21:00,6845.64,6845.64,6845.64,6845.64,176000000
2008/8/5,12:22:00,6843.47,6843.47,6843.47,6843.47,148000000
2008/8/5,12:23:00,6842.05,6842.05,6842.05,6842.05,219000000
2008/8/5,12:24:00,6841.60,6841.60,6841.60,6841.60,176000000
2008/8/5,12:25:00,6838.62,6838.62,6838.62,6838.62,207000000
2008/8/5,12:26:00,6835.21,6835.21,6835.21,6835.21,250000000
2008/8/5,12:27:00,6832.72,6832.72,6832.72,6832.72,177000000
2008/8/5,12:28:00,6831.55,6831.55,6831.55,6831.55,257000000
2008/8/5,12:29:00,6830.43,6830.43,6830.43,6830.43,238000000
2008/8/5,12:30:00,6830.38,6830.38,6830.38,6830.38,223000000
2008/8/5,12:31:00,6828.89,6828.89,6828.89,6828.89,305000000
2008/8/5,12:32:00,6827.76,6827.76,6827.76,6827.76,172000000
2008/8/5,12:33:00,6831.31,6831.31,6831.31,6831.31,215000000
2008/8/5,12:34:00,6830.26,6830.26,6830.26,6830.26,181000000
2008/8/5,12:35:00,6830.74,6830.74,6830.74,6830.74,169000000
2008/8/5,12:36:00,6832.74,6832.74,6832.74,6832.74,199000000
2008/8/5,12:37:00,6831.69,6831.69,6831.69,6831.69,111000000
2008/8/5,12:38:00,6832.21,6832.21,6832.21,6832.21,182000000
2008/8/5,12:39:00,6832.52,6832.52,6832.52,6832.52,227000000
2008/8/5,12:40:00,6833.61,6833.61,6833.61,6833.61,213000000
2008/8/5,12:41:00,6833.45,6833.45,6833.45,6833.45,209000000
2008/8/5,12:42:00,6832.82,6832.82,6832.82,6832.82,208000000
2008/8/5,12:43:00,6831.86,6831.86,6831.86,6831.86,228000000
2008/8/5,12:44:00,6834.01,6834.01,6834.01,6834.01,149000000
2008/8/5,12:45:00,6832.16,6832.16,6832.16,6832.16,256000000
2008/8/5,12:46:00,6831.50,6831.50,6831.50,6831.50,157000000
2008/8/5,12:47:00,6830.48,6830.48,6830.48,6830.48,120000000
2008/8/5,12:48:00,6831.01,6831.01,6831.01,6831.01,175000000
2008/8/5,12:49:00,6829.96,6829.96,6829.96,6829.96,192000000
2008/8/5,12:50:00,6830.86,6830.86,6830.86,6830.86,192000000
2008/8/5,12:51:00,6829.59,6829.59,6829.59,6829.59,196000000
2008/8/5,12:52:00,6833.47,6833.47,6833.47,6833.47,169000000
2008/8/5,12:53:00,6834.98,6834.98,6834.98,6834.98,241000000
2008/8/5,12:54:00,6835.91,6835.91,6835.91,6835.91,195000000
2008/8/5,12:55:00,6832.73,6832.73,6832.73,6832.73,153000000
2008/8/5,12:56:00,6833.84,6833.84,6833.84,6833.84,227000000
2008/8/5,12:57:00,6834.34,6834.34,6834.34,6834.34,154000000
2008/8/5,12:58:00,6835.25,6835.25,6835.25,6835.25,200000000
2008/8/5,12:59:00,6836.89,6836.89,6836.89,6836.89,134000000
2008/8/5,13:00:00,6835.00,6835.00,6835.00,6835.00,171000000
2008/8/5,13:01:00,6835.57,6835.57,6835.57,6835.57,212000000
2008/8/5,13:02:00,6833.74,6833.74,6833.74,6833.74,217000000
2008/8/5,13:03:00,6832.56,6832.56,6832.56,6832.56,236000000
2008/8/5,13:04:00,6834.05,6834.05,6834.05,6834.05,255000000
2008/8/5,13:05:00,6840.27,6840.27,6840.27,6840.27,310000000
2008/8/5,13:06:00,6845.20,6845.20,6845.20,6845.20,282000000
2008/8/5,13:07:00,6846.99,6846.99,6846.99,6846.99,270000000
2008/8/5,13:08:00,6845.99,6845.99,6845.99,6845.99,282000000
2008/8/5,13:09:00,6845.49,6845.49,6845.49,6845.49,239000000
2008/8/5,13:10:00,6845.63,6845.63,6845.63,6845.63,252000000
2008/8/5,13:11:00,6845.44,6845.44,6845.44,6845.44,328000000
2008/8/5,13:12:00,6844.85,6844.85,6844.85,6844.85,258000000
2008/8/5,13:13:00,6840.12,6840.12,6840.12,6840.12,445000000
2008/8/5,13:14:00,6836.71,6836.71,6836.71,6836.71,386000000
2008/8/5,13:15:00,6834.01,6834.01,6834.01,6834.01,419000000
2008/8/5,13:16:00,6832.32,6832.32,6832.32,6832.32,573000000
2008/8/5,13:17:00,6831.04,6831.04,6831.04,6831.04,400000000
2008/8/5,13:18:00,6829.72,6829.72,6829.72,6829.72,630000000
2008/8/5,13:19:00,6828.96,6828.96,6828.96,6828.96,536000000
2008/8/5,13:20:00,6829.89,6829.89,6829.89,6829.89,500000000
2008/8/5,13:21:00,6825.90,6825.90,6825.90,6825.90,706000000
2008/8/5,13:22:00,6823.08,6823.08,6823.08,6823.08,493000000
2008/8/5,13:23:00,6819.47,6819.47,6819.47,6819.47,589000000
2008/8/5,13:24:00,6820.18,6820.18,6820.18,6820.18,563000000
2008/8/5,13:25:00,6818.49,6818.49,6818.49,6818.49,466000000
2008/8/5,13:26:00,6818.49,6818.49,6818.49,6818.49,0
2008/8/5,13:27:00,6818.49,6818.49,6818.49,6818.49,0
2008/8/5,13:28:00,6818.49,6818.49,6818.49,6818.49,0
2008/8/5,13:29:00,6818.49,6818.49,6818.49,6818.49,0
2008/8/5,13:30:00,6813.40,6813.40,6813.40,6813.40,4008999936
2008/8/6,09:01:00,6941.50,6941.50,6941.50,6941.50,41032704
2008/8/6,09:02:00,6941.36,6941.36,6941.36,6941.36,1060000000
2008/8/6,09:03:00,6935.30,6935.30,6935.30,6935.30,1042000000
2008/8/6,09:04:00,6933.35,6933.35,6933.35,6933.35,1092999936
2008/8/6,09:05:00,6941.51,6941.51,6941.51,6941.51,950000000
2008/8/6,09:06:00,6945.92,6945.92,6945.92,6945.92,1202000000
2008/8/6,09:07:00,6951.13,6951.13,6951.13,6951.13,943000000
2008/8/6,09:08:00,6960.19,6960.19,6960.19,6960.19,1108999936
2008/8/6,09:09:00,6962.45,6962.45,6962.45,6962.45,929000000
2008/8/6,09:10:00,6961.50,6961.50,6961.50,6961.50,791000000
2008/8/6,09:11:00,6955.35,6955.35,6955.35,6955.35,862000000
2008/8/6,09:12:00,6953.06,6953.06,6953.06,6953.06,586000000
2008/8/6,09:13:00,6949.06,6949.06,6949.06,6949.06,636000000
2008/8/6,09:14:00,6946.73,6946.73,6946.73,6946.73,607000000
2008/8/6,09:15:00,6945.62,6945.62,6945.62,6945.62,499000000
2008/8/6,09:16:00,6952.44,6952.44,6952.44,6952.44,829000000
2008/8/6,09:17:00,6952.52,6952.52,6952.52,6952.52,585000000
2008/8/6,09:18:00,6952.08,6952.08,6952.08,6952.08,583000000
2008/8/6,09:19:00,6953.58,6953.58,6953.58,6953.58,616000000
2008/8/6,09:20:00,6951.50,6951.50,6951.50,6951.50,433000000
2008/8/6,09:21:00,6950.75,6950.75,6950.75,6950.75,549000000
2008/8/6,09:22:00,6952.28,6952.28,6952.28,6952.28,471000000
2008/8/6,09:23:00,6950.20,6950.20,6950.20,6950.20,516000000
2008/8/6,09:24:00,6949.76,6949.76,6949.76,6949.76,477000000
2008/8/6,09:25:00,6949.73,6949.73,6949.73,6949.73,403000000
2008/8/6,09:26:00,6946.65,6946.65,6946.65,6946.65,547000000
2008/8/6,09:27:00,6942.02,6942.02,6942.02,6942.02,312000000
2008/8/6,09:28:00,6940.06,6940.06,6940.06,6940.06,481000000
2008/8/6,09:29:00,6936.44,6936.44,6936.44,6936.44,496000000
2008/8/6,09:30:00,6941.63,6941.63,6941.63,6941.63,433000000
2008/8/6,09:31:00,6949.48,6949.48,6949.48,6949.48,830000000
2008/8/6,09:32:00,6954.93,6954.93,6954.93,6954.93,645000000
2008/8/6,09:33:00,6956.82,6956.82,6956.82,6956.82,633000000
2008/8/6,09:34:00,6955.38,6955.38,6955.38,6955.38,441000000
2008/8/6,09:35:00,6958.12,6958.12,6958.12,6958.12,398000000
2008/8/6,09:36:00,6960.37,6960.37,6960.37,6960.37,641000000
2008/8/6,09:37:00,6963.51,6963.51,6963.51,6963.51,641000000
2008/8/6,09:38:00,6970.59,6970.59,6970.59,6970.59,747000000
2008/8/6,09:39:00,6973.24,6973.24,6973.24,6973.24,630000000
2008/8/6,09:40:00,6975.44,6975.44,6975.44,6975.44,531000000
2008/8/6,09:41:00,6978.80,6978.80,6978.80,6978.80,705000000
2008/8/6,09:42:00,6981.11,6981.11,6981.11,6981.11,482000000
2008/8/6,09:43:00,6983.27,6983.27,6983.27,6983.27,662000000
2008/8/6,09:44:00,6981.28,6981.28,6981.28,6981.28,527000000
2008/8/6,09:45:00,6981.69,6981.69,6981.69,6981.69,426000000
2008/8/6,09:46:00,6980.42,6980.42,6980.42,6980.42,527000000
2008/8/6,09:47:00,6979.41,6979.41,6979.41,6979.41,356000000
2008/8/6,09:48:00,6980.07,6980.07,6980.07,6980.07,481000000
2008/8/6,09:49:00,6980.98,6980.98,6980.98,6980.98,470000000
2008/8/6,09:50:00,6979.07,6979.07,6979.07,6979.07,349000000
2008/8/6,09:51:00,6976.39,6976.39,6976.39,6976.39,423000000
2008/8/6,09:52:00,6975.16,6975.16,6975.16,6975.16,303000000
2008/8/6,09:53:00,6973.29,6973.29,6973.29,6973.29,402000000
2008/8/6,09:54:00,6972.09,6972.09,6972.09,6972.09,274000000
2008/8/6,09:55:00,6969.64,6969.64,6969.64,6969.64,246000000
2008/8/6,09:56:00,6973.29,6973.29,6973.29,6973.29,384000000
2008/8/6,09:57:00,6977.78,6977.78,6977.78,6977.78,318000000
2008/8/6,09:58:00,6979.73,6979.73,6979.73,6979.73,440000000
2008/8/6,09:59:00,6980.78,6980.78,6980.78,6980.78,358000000
2008/8/6,10:00:00,6982.05,6982.05,6982.05,6982.05,387000000
2008/8/6,10:01:00,6981.58,6981.58,6981.58,6981.58,468000000
2008/8/6,10:02:00,6980.57,6980.57,6980.57,6980.57,259000000
2008/8/6,10:03:00,6981.39,6981.39,6981.39,6981.39,281000000
2008/8/6,10:04:00,6980.55,6980.55,6980.55,6980.55,265000000
2008/8/6,10:05:00,6978.93,6978.93,6978.93,6978.93,235000000
2008/8/6,10:06:00,6975.49,6975.49,6975.49,6975.49,338000000
2008/8/6,10:07:00,6973.58,6973.58,6973.58,6973.58,245000000
2008/8/6,10:08:00,6971.16,6971.16,6971.16,6971.16,359000000
2008/8/6,10:09:00,6969.13,6969.13,6969.13,6969.13,316000000
2008/8/6,10:10:00,6964.49,6964.49,6964.49,6964.49,338000000
2008/8/6,10:11:00,6960.38,6960.38,6960.38,6960.38,414000000
2008/8/6,10:12:00,6962.01,6962.01,6962.01,6962.01,379000000
2008/8/6,10:13:00,6961.40,6961.40,6961.40,6961.40,520000000
2008/8/6,10:14:00,6959.41,6959.41,6959.41,6959.41,311000000
2008/8/6,10:15:00,6959.61,6959.61,6959.61,6959.61,278000000
2008/8/6,10:16:00,6960.06,6960.06,6960.06,6960.06,432000000
2008/8/6,10:17:00,6966.83,6966.83,6966.83,6966.83,305000000
2008/8/6,10:18:00,6967.04,6967.04,6967.04,6967.04,377000000
2008/8/6,10:19:00,6964.57,6964.57,6964.57,6964.57,293000000
2008/8/6,10:20:00,6969.19,6969.19,6969.19,6969.19,271000000
2008/8/6,10:21:00,6960.24,6960.24,6960.24,6960.24,328000000
2008/8/6,10:22:00,6959.35,6959.35,6959.35,6959.35,265000000
2008/8/6,10:23:00,6957.10,6957.10,6957.10,6957.10,360000000
2008/8/6,10:24:00,6953.59,6953.59,6953.59,6953.59,371000000
2008/8/6,10:25:00,6947.94,6947.94,6947.94,6947.94,476000000
2008/8/6,10:26:00,6946.16,6946.16,6946.16,6946.16,600000000
2008/8/6,10:27:00,6945.95,6945.95,6945.95,6945.95,421000000
2008/8/6,10:28:00,6942.88,6942.88,6942.88,6942.88,622000000
2008/8/6,10:29:00,6940.28,6940.28,6940.28,6940.28,401000000
2008/8/6,10:30:00,6940.08,6940.08,6940.08,6940.08,327000000
2008/8/6,10:31:00,6939.58,6939.58,6939.58,6939.58,490000000
2008/8/6,10:32:00,6942.08,6942.08,6942.08,6942.08,388000000
2008/8/6,10:33:00,6947.11,6947.11,6947.11,6947.11,529000000
2008/8/6,10:34:00,6950.55,6950.55,6950.55,6950.55,400000000
2008/8/6,10:35:00,6952.70,6952.70,6952.70,6952.70,345000000
2008/8/6,10:36:00,6952.08,6952.08,6952.08,6952.08,425000000
2008/8/6,10:37:00,6950.20,6950.20,6950.20,6950.20,166000000
2008/8/6,10:38:00,6949.41,6949.41,6949.41,6949.41,269000000
2008/8/6,10:39:00,6947.18,6947.18,6947.18,6947.18,214000000
2008/8/6,10:40:00,6942.70,6942.70,6942.70,6942.70,217000000
2008/8/6,10:41:00,6942.62,6942.62,6942.62,6942.62,315000000
2008/8/6,10:42:00,6937.76,6937.76,6937.76,6937.76,314000000
2008/8/6,10:43:00,6943.05,6943.05,6943.05,6943.05,312000000
2008/8/6,10:44:00,6943.34,6943.34,6943.34,6943.34,323000000
2008/8/6,10:45:00,6943.90,6943.90,6943.90,6943.90,432000000
2008/8/6,10:46:00,6943.84,6943.84,6943.84,6943.84,561000000
2008/8/6,10:47:00,6945.81,6945.81,6945.81,6945.81,348000000
2008/8/6,10:48:00,6948.47,6948.47,6948.47,6948.47,541000000
2008/8/6,10:49:00,6946.84,6946.84,6946.84,6946.84,315000000
2008/8/6,10:50:00,6946.07,6946.07,6946.07,6946.07,302000000
2008/8/6,10:51:00,6944.95,6944.95,6944.95,6944.95,333000000
2008/8/6,10:52:00,6942.06,6942.06,6942.06,6942.06,198000000
2008/8/6,10:53:00,6940.13,6940.13,6940.13,6940.13,304000000
2008/8/6,10:54:00,6943.30,6943.30,6943.30,6943.30,239000000
2008/8/6,10:55:00,6939.65,6939.65,6939.65,6939.65,293000000
2008/8/6,10:56:00,6940.83,6940.83,6940.83,6940.83,420000000
2008/8/6,10:57:00,6937.73,6937.73,6937.73,6937.73,238000000
2008/8/6,10:58:00,6940.05,6940.05,6940.05,6940.05,335000000
2008/8/6,10:59:00,6938.44,6938.44,6938.44,6938.44,228000000
2008/8/6,11:00:00,6938.64,6938.64,6938.64,6938.64,231000000
2008/8/6,11:01:00,6936.07,6936.07,6936.07,6936.07,328000000
2008/8/6,11:02:00,6936.85,6936.85,6936.85,6936.85,261000000
2008/8/6,11:03:00,6933.08,6933.08,6933.08,6933.08,411000000
2008/8/6,11:04:00,6929.67,6929.67,6929.67,6929.67,419000000
2008/8/6,11:05:00,6927.28,6927.28,6927.28,6927.28,339000000
2008/8/6,11:06:00,6921.97,6921.97,6921.97,6921.97,464000000
2008/8/6,11:07:00,6923.56,6923.56,6923.56,6923.56,416000000
2008/8/6,11:08:00,6923.46,6923.46,6923.46,6923.46,485000000
2008/8/6,11:09:00,6928.12,6928.12,6928.12,6928.12,417000000
2008/8/6,11:10:00,6929.62,6929.62,6929.62,6929.62,426000000
2008/8/6,11:11:00,6927.92,6927.92,6927.92,6927.92,423000000
2008/8/6,11:12:00,6925.47,6925.47,6925.47,6925.47,229000000
2008/8/6,11:13:00,6926.34,6926.34,6926.34,6926.34,328000000
2008/8/6,11:14:00,6922.93,6922.93,6922.93,6922.93,233000000
2008/8/6,11:15:00,6925.96,6925.96,6925.96,6925.96,246000000
2008/8/6,11:16:00,6929.62,6929.62,6929.62,6929.62,393000000
2008/8/6,11:17:00,6935.33,6935.33,6935.33,6935.33,318000000
2008/8/6,11:18:00,6937.32,6937.32,6937.32,6937.32,465000000
2008/8/6,11:19:00,6939.43,6939.43,6939.43,6939.43,348000000
2008/8/6,11:20:00,6939.84,6939.84,6939.84,6939.84,247000000
2008/8/6,11:21:00,6945.64,6945.64,6945.64,6945.64,404000000
2008/8/6,11:22:00,6947.88,6947.88,6947.88,6947.88,272000000
2008/8/6,11:23:00,6951.16,6951.16,6951.16,6951.16,448000000
2008/8/6,11:24:00,6951.51,6951.51,6951.51,6951.51,324000000
2008/8/6,11:25:00,6953.67,6953.67,6953.67,6953.67,448000000
2008/8/6,11:26:00,6955.07,6955.07,6955.07,6955.07,438000000
2008/8/6,11:27:00,6953.88,6953.88,6953.88,6953.88,297000000
2008/8/6,11:28:00,6952.34,6952.34,6952.34,6952.34,333000000
2008/8/6,11:29:00,6950.64,6950.64,6950.64,6950.64,217000000
2008/8/6,11:30:00,6951.97,6951.97,6951.97,6951.97,272000000
2008/8/6,11:31:00,6951.91,6951.91,6951.91,6951.91,596000000
2008/8/6,11:32:00,6956.91,6956.91,6956.91,6956.91,224000000
2008/8/6,11:33:00,6959.33,6959.33,6959.33,6959.33,407000000
2008/8/6,11:34:00,6958.31,6958.31,6958.31,6958.31,284000000
2008/8/6,11:35:00,6959.09,6959.09,6959.09,6959.09,298000000
2008/8/6,11:36:00,6957.73,6957.73,6957.73,6957.73,286000000
2008/8/6,11:37:00,6959.43,6959.43,6959.43,6959.43,162000000
2008/8/6,11:38:00,6958.10,6958.10,6958.10,6958.10,381000000
2008/8/6,11:39:00,6955.49,6955.49,6955.49,6955.49,241000000
2008/8/6,11:40:00,6954.57,6954.57,6954.57,6954.57,220000000
2008/8/6,11:41:00,6953.48,6953.48,6953.48,6953.48,250000000
2008/8/6,11:42:00,6957.66,6957.66,6957.66,6957.66,283000000
2008/8/6,11:43:00,6958.01,6958.01,6958.01,6958.01,288000000
2008/8/6,11:44:00,6957.03,6957.03,6957.03,6957.03,188000000
2008/8/6,11:45:00,6957.65,6957.65,6957.65,6957.65,198000000
2008/8/6,11:46:00,6957.12,6957.12,6957.12,6957.12,318000000
2008/8/6,11:47:00,6954.20,6954.20,6954.20,6954.20,142000000
2008/8/6,11:48:00,6954.85,6954.85,6954.85,6954.85,300000000
2008/8/6,11:49:00,6950.99,6950.99,6950.99,6950.99,156000000
2008/8/6,11:50:00,6952.00,6952.00,6952.00,6952.00,222000000
2008/8/6,11:51:00,6951.54,6951.54,6951.54,6951.54,346000000
2008/8/6,11:52:00,6950.25,6950.25,6950.25,6950.25,258000000
2008/8/6,11:53:00,6951.63,6951.63,6951.63,6951.63,258000000
2008/8/6,11:54:00,6952.07,6952.07,6952.07,6952.07,181000000
2008/8/6,11:55:00,6955.20,6955.20,6955.20,6955.20,279000000
2008/8/6,11:56:00,6954.83,6954.83,6954.83,6954.83,290000000
2008/8/6,11:57:00,6955.79,6955.79,6955.79,6955.79,216000000
2008/8/6,11:58:00,6956.47,6956.47,6956.47,6956.47,250000000
2008/8/6,11:59:00,6956.06,6956.06,6956.06,6956.06,288000000
2008/8/6,12:00:00,6956.30,6956.30,6956.30,6956.30,229000000
2008/8/6,12:01:00,6955.47,6955.47,6955.47,6955.47,237000000
2008/8/6,12:02:00,6954.41,6954.41,6954.41,6954.41,153000000
2008/8/6,12:03:00,6952.53,6952.53,6952.53,6952.53,199000000
2008/8/6,12:04:00,6950.39,6950.39,6950.39,6950.39,157000000
2008/8/6,12:05:00,6950.24,6950.24,6950.24,6950.24,189000000
2008/8/6,12:06:00,6947.74,6947.74,6947.74,6947.74,209000000
2008/8/6,12:07:00,6946.00,6946.00,6946.00,6946.00,135000000
2008/8/6,12:08:00,6944.71,6944.71,6944.71,6944.71,274000000
2008/8/6,12:09:00,6943.25,6943.25,6943.25,6943.25,185000000
2008/8/6,12:10:00,6942.65,6942.65,6942.65,6942.65,200000000
2008/8/6,12:11:00,6937.55,6937.55,6937.55,6937.55,243000000
2008/8/6,12:12:00,6938.07,6938.07,6938.07,6938.07,252000000
2008/8/6,12:13:00,6939.42,6939.42,6939.42,6939.42,368000000
2008/8/6,12:14:00,6937.60,6937.60,6937.60,6937.60,224000000
2008/8/6,12:15:00,6937.90,6937.90,6937.90,6937.90,259000000
2008/8/6,12:16:00,6934.19,6934.19,6934.19,6934.19,225000000
2008/8/6,12:17:00,6939.68,6939.68,6939.68,6939.68,242000000
2008/8/6,12:18:00,6944.33,6944.33,6944.33,6944.33,390000000
2008/8/6,12:19:00,6951.15,6951.15,6951.15,6951.15,276000000
2008/8/6,12:20:00,6952.35,6952.35,6952.35,6952.35,283000000
2008/8/6,12:21:00,6951.74,6951.74,6951.74,6951.74,277000000
2008/8/6,12:22:00,6953.48,6953.48,6953.48,6953.48,195000000
2008/8/6,12:23:00,6954.92,6954.92,6954.92,6954.92,358000000
2008/8/6,12:24:00,6956.76,6956.76,6956.76,6956.76,286000000
2008/8/6,12:25:00,6957.81,6957.81,6957.81,6957.81,248000000
2008/8/6,12:26:00,6964.84,6964.84,6964.84,6964.84,516000000
2008/8/6,12:27:00,6966.38,6966.38,6966.38,6966.38,306000000
2008/8/6,12:28:00,6966.20,6966.20,6966.20,6966.20,489000000
2008/8/6,12:29:00,6964.56,6964.56,6964.56,6964.56,247000000
2008/8/6,12:30:00,6963.71,6963.71,6963.71,6963.71,336000000
2008/8/6,12:31:00,6962.92,6962.92,6962.92,6962.92,325000000
2008/8/6,12:32:00,6961.49,6961.49,6961.49,6961.49,172000000
2008/8/6,12:33:00,6961.43,6961.43,6961.43,6961.43,329000000
2008/8/6,12:34:00,6957.77,6957.77,6957.77,6957.77,191000000
2008/8/6,12:35:00,6957.57,6957.57,6957.57,6957.57,229000000
2008/8/6,12:36:00,6956.74,6956.74,6956.74,6956.74,289000000
2008/8/6,12:37:00,6959.71,6959.71,6959.71,6959.71,253000000
2008/8/6,12:38:00,6961.35,6961.35,6961.35,6961.35,478000000
2008/8/6,12:39:00,6961.29,6961.29,6961.29,6961.29,264000000
2008/8/6,12:40:00,6963.62,6963.62,6963.62,6963.62,271000000
2008/8/6,12:41:00,6963.25,6963.25,6963.25,6963.25,287000000
2008/8/6,12:42:00,6964.47,6964.47,6964.47,6964.47,251000000
2008/8/6,12:43:00,6966.78,6966.78,6966.78,6966.78,461000000
2008/8/6,12:44:00,6968.76,6968.76,6968.76,6968.76,494000000
2008/8/6,12:45:00,6973.08,6973.08,6973.08,6973.08,613000000
2008/8/6,12:46:00,6984.28,6984.28,6984.28,6984.28,988000000
2008/8/6,12:47:00,6990.61,6990.61,6990.61,6990.61,693000000
2008/8/6,12:48:00,6999.11,6999.11,6999.11,6999.11,972000000
2008/8/6,12:49:00,6998.84,6998.84,6998.84,6998.84,506000000
2008/8/6,12:50:00,6995.60,6995.60,6995.60,6995.60,398000000
2008/8/6,12:51:00,6992.77,6992.77,6992.77,6992.77,475000000
2008/8/6,12:52:00,6990.83,6990.83,6990.83,6990.83,262000000
2008/8/6,12:53:00,6993.27,6993.27,6993.27,6993.27,397000000
2008/8/6,12:54:00,6991.30,6991.30,6991.30,6991.30,261000000
2008/8/6,12:55:00,6989.95,6989.95,6989.95,6989.95,310000000
2008/8/6,12:56:00,6991.23,6991.23,6991.23,6991.23,388000000
2008/8/6,12:57:00,6989.11,6989.11,6989.11,6989.11,257000000
2008/8/6,12:58:00,6990.75,6990.75,6990.75,6990.75,359000000
2008/8/6,12:59:00,6992.54,6992.54,6992.54,6992.54,320000000
2008/8/6,13:00:00,6993.76,6993.76,6993.76,6993.76,400000000
2008/8/6,13:01:00,6998.67,6998.67,6998.67,6998.67,491000000
2008/8/6,13:02:00,7001.01,7001.01,7001.01,7001.01,357000000
2008/8/6,13:03:00,7003.47,7003.47,7003.47,7003.47,527000000
2008/8/6,13:04:00,7008.16,7008.16,7008.16,7008.16,654000000
2008/8/6,13:05:00,7012.35,7012.35,7012.35,7012.35,773000000
2008/8/6,13:06:00,7022.11,7022.11,7022.11,7022.11,955000000
2008/8/6,13:07:00,7021.32,7021.32,7021.32,7021.32,516000000
2008/8/6,13:08:00,7020.81,7020.81,7020.81,7020.81,520000000
2008/8/6,13:09:00,7015.57,7015.57,7015.57,7015.57,468000000
2008/8/6,13:10:00,7014.35,7014.35,7014.35,7014.35,405000000
2008/8/6,13:11:00,7011.67,7011.67,7011.67,7011.67,465000000
2008/8/6,13:12:00,7009.81,7009.81,7009.81,7009.81,302000000
2008/8/6,13:13:00,7010.42,7010.42,7010.42,7010.42,453000000
2008/8/6,13:14:00,7010.95,7010.95,7010.95,7010.95,329000000
2008/8/6,13:15:00,7011.23,7011.23,7011.23,7011.23,313000000
2008/8/6,13:16:00,7010.71,7010.71,7010.71,7010.71,471000000
2008/8/6,13:17:00,7010.16,7010.16,7010.16,7010.16,447000000
2008/8/6,13:18:00,7014.35,7014.35,7014.35,7014.35,436000000
2008/8/6,13:19:00,7014.58,7014.58,7014.58,7014.58,420000000
2008/8/6,13:20:00,7013.62,7013.62,7013.62,7013.62,402000000
2008/8/6,13:21:00,7015.85,7015.85,7015.85,7015.85,677000000
2008/8/6,13:22:00,7018.45,7018.45,7018.45,7018.45,415000000
2008/8/6,13:23:00,7017.70,7017.70,7017.70,7017.70,579000000
2008/8/6,13:24:00,7020.22,7020.22,7020.22,7020.22,540000000
2008/8/6,13:25:00,7020.16,7020.16,7020.16,7020.16,517000000
2008/8/6,13:26:00,7020.17,7020.17,7020.17,7020.17,0
2008/8/6,13:27:00,7020.17,7020.17,7020.17,7020.17,0
2008/8/6,13:28:00,7020.17,7020.17,7020.17,7020.17,0
2008/8/6,13:29:00,7020.17,7020.17,7020.17,7020.17,0
2008/8/6,13:30:00,7026.24,7026.24,7026.24,7026.24,4196999936
2008/8/7,09:01:00,7022.28,7022.28,7022.28,7022.28,2723000064
2008/8/7,09:02:00,7004.37,7004.37,7004.37,7004.37,771000000
2008/8/7,09:03:00,6993.20,6993.20,6993.20,6993.20,832000000
2008/8/7,09:04:00,6995.30,6995.30,6995.30,6995.30,873000000
2008/8/7,09:05:00,6997.55,6997.55,6997.55,6997.55,617000000
2008/8/7,09:06:00,6996.88,6996.88,6996.88,6996.88,895000000
2008/8/7,09:07:00,7005.31,7005.31,7005.31,7005.31,672000000
2008/8/7,09:08:00,7011.07,7011.07,7011.07,7011.07,746000000
2008/8/7,09:09:00,7016.78,7016.78,7016.78,7016.78,989000000
2008/8/7,09:10:00,7018.22,7018.22,7018.22,7018.22,708000000
2008/8/7,09:11:00,7022.86,7022.86,7022.86,7022.86,1021000000
2008/8/7,09:12:00,7021.37,7021.37,7021.37,7021.37,691000000
2008/8/7,09:13:00,7019.18,7019.18,7019.18,7019.18,935000000
2008/8/7,09:14:00,7017.15,7017.15,7017.15,7017.15,770000000
2008/8/7,09:15:00,7014.49,7014.49,7014.49,7014.49,544000000
2008/8/7,09:16:00,7011.97,7011.97,7011.97,7011.97,714000000
2008/8/7,09:17:00,7008.55,7008.55,7008.55,7008.55,425000000
2008/8/7,09:18:00,7004.84,7004.84,7004.84,7004.84,585000000
2008/8/7,09:19:00,7002.39,7002.39,7002.39,7002.39,431000000
2008/8/7,09:20:00,7007.73,7007.73,7007.73,7007.73,356000000
2008/8/7,09:21:00,7011.94,7011.94,7011.94,7011.94,621000000
2008/8/7,09:22:00,7013.33,7013.33,7013.33,7013.33,377000000
2008/8/7,09:23:00,7020.20,7020.20,7020.20,7020.20,521000000
2008/8/7,09:24:00,7025.88,7025.88,7025.88,7025.88,640000000
2008/8/7,09:25:00,7036.26,7036.26,7036.26,7036.26,675000000
2008/8/7,09:26:00,7049.85,7049.85,7049.85,7049.85,1019000000
2008/8/7,09:27:00,7055.52,7055.52,7055.52,7055.52,1029000000
2008/8/7,09:28:00,7065.10,7065.10,7065.10,7065.10,1112000000
2008/8/7,09:29:00,7067.45,7067.45,7067.45,7067.45,943000000
2008/8/7,09:30:00,7067.75,7067.75,7067.75,7067.75,670000000
2008/8/7,09:31:00,7065.56,7065.56,7065.56,7065.56,915000000
2008/8/7,09:32:00,7064.03,7064.03,7064.03,7064.03,605000000
2008/8/7,09:33:00,7062.97,7062.97,7062.97,7062.97,625000000
2008/8/7,09:34:00,7058.27,7058.27,7058.27,7058.27,542000000
2008/8/7,09:35:00,7060.40,7060.40,7060.40,7060.40,452000000
2008/8/7,09:36:00,7059.36,7059.36,7059.36,7059.36,612000000
2008/8/7,09:37:00,7057.49,7057.49,7057.49,7057.49,341000000
2008/8/7,09:38:00,7056.31,7056.31,7056.31,7056.31,467000000
2008/8/7,09:39:00,7054.52,7054.52,7054.52,7054.52,471000000
2008/8/7,09:40:00,7053.82,7053.82,7053.82,7053.82,317000000
2008/8/7,09:41:00,7054.26,7054.26,7054.26,7054.26,514000000
2008/8/7,09:42:00,7055.32,7055.32,7055.32,7055.32,354000000
2008/8/7,09:43:00,7056.92,7056.92,7056.92,7056.92,368000000
2008/8/7,09:44:00,7060.91,7060.91,7060.91,7060.91,420000000
2008/8/7,09:45:00,7065.09,7065.09,7065.09,7065.09,377000000
2008/8/7,09:46:00,7068.52,7068.52,7068.52,7068.52,473000000
2008/8/7,09:47:00,7070.51,7070.51,7070.51,7070.51,340000000
2008/8/7,09:48:00,7076.32,7076.32,7076.32,7076.32,697000000
2008/8/7,09:49:00,7078.68,7078.68,7078.68,7078.68,596000000
2008/8/7,09:50:00,7079.34,7079.34,7079.34,7079.34,568000000
2008/8/7,09:51:00,7081.35,7081.35,7081.35,7081.35,806000000
2008/8/7,09:52:00,7082.36,7082.36,7082.36,7082.36,500000000
2008/8/7,09:53:00,7081.00,7081.00,7081.00,7081.00,544000000
2008/8/7,09:54:00,7079.24,7079.24,7079.24,7079.24,450000000
2008/8/7,09:55:00,7077.67,7077.67,7077.67,7077.67,407000000
2008/8/7,09:56:00,7074.69,7074.69,7074.69,7074.69,474000000
2008/8/7,09:57:00,7072.06,7072.06,7072.06,7072.06,303000000
2008/8/7,09:58:00,7070.91,7070.91,7070.91,7070.91,430000000
2008/8/7,09:59:00,7066.44,7066.44,7066.44,7066.44,495000000
2008/8/7,10:00:00,7066.67,7066.67,7066.67,7066.67,363000000
2008/8/7,10:01:00,7065.37,7065.37,7065.37,7065.37,426000000
2008/8/7,10:02:00,7060.46,7060.46,7060.46,7060.46,257000000
2008/8/7,10:03:00,7059.13,7059.13,7059.13,7059.13,362000000
2008/8/7,10:04:00,7057.16,7057.16,7057.16,7057.16,296000000
2008/8/7,10:05:00,7056.07,7056.07,7056.07,7056.07,276000000
2008/8/7,10:06:00,7058.08,7058.08,7058.08,7058.08,366000000
2008/8/7,10:07:00,7056.45,7056.45,7056.45,7056.45,273000000
2008/8/7,10:08:00,7057.48,7057.48,7057.48,7057.48,317000000
2008/8/7,10:09:00,7057.84,7057.84,7057.84,7057.84,257000000
2008/8/7,10:10:00,7059.96,7059.96,7059.96,7059.96,237000000
2008/8/7,10:11:00,7063.30,7063.30,7063.30,7063.30,374000000
2008/8/7,10:12:00,7064.09,7064.09,7064.09,7064.09,238000000
2008/8/7,10:13:00,7065.32,7065.32,7065.32,7065.32,368000000
2008/8/7,10:14:00,7064.68,7064.68,7064.68,7064.68,396000000
2008/8/7,10:15:00,7060.15,7060.15,7060.15,7060.15,280000000
2008/8/7,10:16:00,7059.22,7059.22,7059.22,7059.22,326000000
2008/8/7,10:17:00,7055.80,7055.80,7055.80,7055.80,232000000
2008/8/7,10:18:00,7053.32,7053.32,7053.32,7053.32,287000000
2008/8/7,10:19:00,7054.32,7054.32,7054.32,7054.32,243000000
2008/8/7,10:20:00,7053.82,7053.82,7053.82,7053.82,242000000
2008/8/7,10:21:00,7055.50,7055.50,7055.50,7055.50,310000000
2008/8/7,10:22:00,7056.28,7056.28,7056.28,7056.28,185000000
2008/8/7,10:23:00,7055.42,7055.42,7055.42,7055.42,264000000
2008/8/7,10:24:00,7054.63,7054.63,7054.63,7054.63,203000000
2008/8/7,10:25:00,7056.27,7056.27,7056.27,7056.27,220000000
2008/8/7,10:26:00,7057.35,7057.35,7057.35,7057.35,308000000
2008/8/7,10:27:00,7055.46,7055.46,7055.46,7055.46,186000000
2008/8/7,10:28:00,7055.35,7055.35,7055.35,7055.35,295000000
2008/8/7,10:29:00,7056.78,7056.78,7056.78,7056.78,340000000
2008/8/7,10:30:00,7058.79,7058.79,7058.79,7058.79,325000000
2008/8/7,10:31:00,7060.71,7060.71,7060.71,7060.71,347000000
2008/8/7,10:32:00,7061.37,7061.37,7061.37,7061.37,246000000
2008/8/7,10:33:00,7062.16,7062.16,7062.16,7062.16,311000000
2008/8/7,10:34:00,7063.29,7063.29,7063.29,7063.29,239000000
2008/8/7,10:35:00,7062.96,7062.96,7062.96,7062.96,207000000
2008/8/7,10:36:00,7064.10,7064.10,7064.10,7064.10,269000000
2008/8/7,10:37:00,7063.66,7063.66,7063.66,7063.66,201000000
2008/8/7,10:38:00,7059.65,7059.65,7059.65,7059.65,332000000
2008/8/7,10:39:00,7059.01,7059.01,7059.01,7059.01,345000000
2008/8/7,10:40:00,7048.95,7048.95,7048.95,7048.95,368000000
2008/8/7,10:41:00,7042.95,7042.95,7042.95,7042.95,475000000
2008/8/7,10:42:00,7039.14,7039.14,7039.14,7039.14,456000000
2008/8/7,10:43:00,7030.90,7030.90,7030.90,7030.90,575000000
2008/8/7,10:44:00,7027.64,7027.64,7027.64,7027.64,443000000
2008/8/7,10:45:00,7023.78,7023.78,7023.78,7023.78,418000000
2008/8/7,10:46:00,7023.18,7023.18,7023.18,7023.18,501000000
2008/8/7,10:47:00,7020.28,7020.28,7020.28,7020.28,300000000
2008/8/7,10:48:00,7021.80,7021.80,7021.80,7021.80,403000000
2008/8/7,10:49:00,7024.04,7024.04,7024.04,7024.04,253000000
2008/8/7,10:50:00,7024.29,7024.29,7024.29,7024.29,267000000
2008/8/7,10:51:00,7026.42,7026.42,7026.42,7026.42,560000000
2008/8/7,10:52:00,7030.21,7030.21,7030.21,7030.21,196000000
2008/8/7,10:53:00,7035.13,7035.13,7035.13,7035.13,263000000
2008/8/7,10:54:00,7037.69,7037.69,7037.69,7037.69,193000000
2008/8/7,10:55:00,7038.42,7038.42,7038.42,7038.42,163000000
2008/8/7,10:56:00,7041.04,7041.04,7041.04,7041.04,270000000
2008/8/7,10:57:00,7039.24,7039.24,7039.24,7039.24,205000000
2008/8/7,10:58:00,7038.48,7038.48,7038.48,7038.48,256000000
2008/8/7,10:59:00,7037.71,7037.71,7037.71,7037.71,203000000
2008/8/7,11:00:00,7038.40,7038.40,7038.40,7038.40,258000000
2008/8/7,11:01:00,7037.17,7037.17,7037.17,7037.17,285000000
2008/8/7,11:02:00,7036.34,7036.34,7036.34,7036.34,185000000
2008/8/7,11:03:00,7034.62,7034.62,7034.62,7034.62,228000000
2008/8/7,11:04:00,7033.61,7033.61,7033.61,7033.61,172000000
2008/8/7,11:05:00,7032.05,7032.05,7032.05,7032.05,218000000
2008/8/7,11:06:00,7029.57,7029.57,7029.57,7029.57,247000000
2008/8/7,11:07:00,7028.62,7028.62,7028.62,7028.62,166000000
2008/8/7,11:08:00,7028.54,7028.54,7028.54,7028.54,216000000
2008/8/7,11:09:00,7031.76,7031.76,7031.76,7031.76,193000000
2008/8/7,11:10:00,7035.45,7035.45,7035.45,7035.45,194000000
2008/8/7,11:11:00,7036.21,7036.21,7036.21,7036.21,209000000
2008/8/7,11:12:00,7036.97,7036.97,7036.97,7036.97,202000000
2008/8/7,11:13:00,7038.07,7038.07,7038.07,7038.07,191000000
2008/8/7,11:14:00,7039.40,7039.40,7039.40,7039.40,145000000
2008/8/7,11:15:00,7039.86,7039.86,7039.86,7039.86,180000000
2008/8/7,11:16:00,7037.33,7037.33,7037.33,7037.33,350000000
2008/8/7,11:17:00,7037.15,7037.15,7037.15,7037.15,322000000
2008/8/7,11:18:00,7035.45,7035.45,7035.45,7035.45,272000000
2008/8/7,11:19:00,7028.93,7028.93,7028.93,7028.93,300000000
2008/8/7,11:20:00,7026.45,7026.45,7026.45,7026.45,302000000
2008/8/7,11:21:00,7022.28,7022.28,7022.28,7022.28,242000000
2008/8/7,11:22:00,7023.37,7023.37,7023.37,7023.37,211000000
2008/8/7,11:23:00,7022.64,7022.64,7022.64,7022.64,249000000
2008/8/7,11:24:00,7021.59,7021.59,7021.59,7021.59,177000000
2008/8/7,11:25:00,7021.86,7021.86,7021.86,7021.86,203000000
2008/8/7,11:26:00,7021.99,7021.99,7021.99,7021.99,233000000
2008/8/7,11:27:00,7021.69,7021.69,7021.69,7021.69,166000000
2008/8/7,11:28:00,7023.08,7023.08,7023.08,7023.08,240000000
2008/8/7,11:29:00,7025.34,7025.34,7025.34,7025.34,165000000
2008/8/7,11:30:00,7026.35,7026.35,7026.35,7026.35,135000000
2008/8/7,11:31:00,7029.72,7029.72,7029.72,7029.72,268000000
2008/8/7,11:32:00,7030.68,7030.68,7030.68,7030.68,162000000
2008/8/7,11:33:00,7030.80,7030.80,7030.80,7030.80,211000000
2008/8/7,11:34:00,7034.08,7034.08,7034.08,7034.08,163000000
2008/8/7,11:35:00,7031.20,7031.20,7031.20,7031.20,165000000
2008/8/7,11:36:00,7032.57,7032.57,7032.57,7032.57,243000000
2008/8/7,11:37:00,7032.18,7032.18,7032.18,7032.18,149000000
2008/8/7,11:38:00,7030.61,7030.61,7030.61,7030.61,216000000
2008/8/7,11:39:00,7025.49,7025.49,7025.49,7025.49,227000000
2008/8/7,11:40:00,7024.17,7024.17,7024.17,7024.17,240000000
2008/8/7,11:41:00,7021.25,7021.25,7021.25,7021.25,254000000
2008/8/7,11:42:00,7019.47,7019.47,7019.47,7019.47,198000000
2008/8/7,11:43:00,7018.91,7018.91,7018.91,7018.91,339000000
2008/8/7,11:44:00,7017.92,7017.92,7017.92,7017.92,195000000
2008/8/7,11:45:00,7016.40,7016.40,7016.40,7016.40,211000000
2008/8/7,11:46:00,7018.77,7018.77,7018.77,7018.77,255000000
2008/8/7,11:47:00,7017.16,7017.16,7017.16,7017.16,195000000
2008/8/7,11:48:00,7016.42,7016.42,7016.42,7016.42,267000000
2008/8/7,11:49:00,7015.44,7015.44,7015.44,7015.44,183000000
2008/8/7,11:50:00,7010.47,7010.47,7010.47,7010.47,309000000
2008/8/7,11:51:00,7007.65,7007.65,7007.65,7007.65,481000000
2008/8/7,11:52:00,7006.13,7006.13,7006.13,7006.13,331000000
2008/8/7,11:53:00,7006.13,7006.13,7006.13,7006.13,373000000
2008/8/7,11:54:00,7006.54,7006.54,7006.54,7006.54,253000000
2008/8/7,11:55:00,7004.15,7004.15,7004.15,7004.15,211000000
2008/8/7,11:56:00,7005.23,7005.23,7005.23,7005.23,261000000
2008/8/7,11:57:00,7003.41,7003.41,7003.41,7003.41,192000000
2008/8/7,11:58:00,7002.03,7002.03,7002.03,7002.03,286000000
2008/8/7,11:59:00,7000.81,7000.81,7000.81,7000.81,203000000
2008/8/7,12:00:00,6998.89,6998.89,6998.89,6998.89,223000000
2008/8/7,12:01:00,6999.30,6999.30,6999.30,6999.30,306000000
2008/8/7,12:02:00,6996.28,6996.28,6996.28,6996.28,188000000
2008/8/7,12:03:00,6998.87,6998.87,6998.87,6998.87,205000000
2008/8/7,12:04:00,6999.14,6999.14,6999.14,6999.14,225000000
2008/8/7,12:05:00,7003.77,7003.77,7003.77,7003.77,202000000
2008/8/7,12:06:00,7009.49,7009.49,7009.49,7009.49,248000000
2008/8/7,12:07:00,7009.16,7009.16,7009.16,7009.16,238000000
2008/8/7,12:08:00,7012.76,7012.76,7012.76,7012.76,228000000
2008/8/7,12:09:00,7014.95,7014.95,7014.95,7014.95,145000000
2008/8/7,12:10:00,7014.67,7014.67,7014.67,7014.67,188000000
2008/8/7,12:11:00,7016.21,7016.21,7016.21,7016.21,200000000
2008/8/7,12:12:00,7017.85,7017.85,7017.85,7017.85,175000000
2008/8/7,12:13:00,7019.21,7019.21,7019.21,7019.21,202000000
2008/8/7,12:14:00,7018.90,7018.90,7018.90,7018.90,155000000
2008/8/7,12:15:00,7021.87,7021.87,7021.87,7021.87,173000000
2008/8/7,12:16:00,7024.33,7024.33,7024.33,7024.33,229000000
2008/8/7,12:17:00,7021.51,7021.51,7021.51,7021.51,158000000
2008/8/7,12:18:00,7019.67,7019.67,7019.67,7019.67,286000000
2008/8/7,12:19:00,7018.69,7018.69,7018.69,7018.69,224000000
2008/8/7,12:20:00,7017.46,7017.46,7017.46,7017.46,208000000
2008/8/7,12:21:00,7015.63,7015.63,7015.63,7015.63,237000000
2008/8/7,12:22:00,7013.87,7013.87,7013.87,7013.87,207000000
2008/8/7,12:23:00,7013.86,7013.86,7013.86,7013.86,340000000
2008/8/7,12:24:00,7013.30,7013.30,7013.30,7013.30,188000000
2008/8/7,12:25:00,7013.01,7013.01,7013.01,7013.01,232000000
2008/8/7,12:26:00,7012.49,7012.49,7012.49,7012.49,272000000
2008/8/7,12:27:00,7013.64,7013.64,7013.64,7013.64,195000000
2008/8/7,12:28:00,7013.07,7013.07,7013.07,7013.07,273000000
2008/8/7,12:29:00,7016.82,7016.82,7016.82,7016.82,194000000
2008/8/7,12:30:00,7017.68,7017.68,7017.68,7017.68,303000000
2008/8/7,12:31:00,7021.96,7021.96,7021.96,7021.96,393000000
2008/8/7,12:32:00,7025.90,7025.90,7025.90,7025.90,246000000
2008/8/7,12:33:00,7030.98,7030.98,7030.98,7030.98,445000000
2008/8/7,12:34:00,7029.93,7029.93,7029.93,7029.93,293000000
2008/8/7,12:35:00,7033.36,7033.36,7033.36,7033.36,328000000
2008/8/7,12:36:00,7036.38,7036.38,7036.38,7036.38,370000000
2008/8/7,12:37:00,7036.77,7036.77,7036.77,7036.77,243000000
2008/8/7,12:38:00,7036.19,7036.19,7036.19,7036.19,377000000
2008/8/7,12:39:00,7035.16,7035.16,7035.16,7035.16,238000000
2008/8/7,12:40:00,7034.87,7034.87,7034.87,7034.87,273000000
2008/8/7,12:41:00,7035.62,7035.62,7035.62,7035.62,312000000
2008/8/7,12:42:00,7034.59,7034.59,7034.59,7034.59,246000000
2008/8/7,12:43:00,7034.59,7034.59,7034.59,7034.59,248000000
2008/8/7,12:44:00,7033.82,7033.82,7033.82,7033.82,214000000
2008/8/7,12:45:00,7033.46,7033.46,7033.46,7033.46,266000000
2008/8/7,12:46:00,7035.15,7035.15,7035.15,7035.15,355000000
2008/8/7,12:47:00,7036.56,7036.56,7036.56,7036.56,274000000
2008/8/7,12:48:00,7038.77,7038.77,7038.77,7038.77,423000000
2008/8/7,12:49:00,7038.02,7038.02,7038.02,7038.02,335000000
2008/8/7,12:50:00,7037.39,7037.39,7037.39,7037.39,312000000
2008/8/7,12:51:00,7036.28,7036.28,7036.28,7036.28,434000000
2008/8/7,12:52:00,7033.82,7033.82,7033.82,7033.82,313000000
2008/8/7,12:53:00,7032.51,7032.51,7032.51,7032.51,367000000
2008/8/7,12:54:00,7032.40,7032.40,7032.40,7032.40,270000000
2008/8/7,12:55:00,7031.31,7031.31,7031.31,7031.31,314000000
2008/8/7,12:56:00,7031.22,7031.22,7031.22,7031.22,341000000
2008/8/7,12:57:00,7032.53,7032.53,7032.53,7032.53,222000000
2008/8/7,12:58:00,7031.67,7031.67,7031.67,7031.67,306000000
2008/8/7,12:59:00,7030.81,7030.81,7030.81,7030.81,304000000
2008/8/7,13:00:00,7029.97,7029.97,7029.97,7029.97,360000000
2008/8/7,13:01:00,7029.33,7029.33,7029.33,7029.33,442000000
2008/8/7,13:02:00,7030.56,7030.56,7030.56,7030.56,260000000
2008/8/7,13:03:00,7031.31,7031.31,7031.31,7031.31,331000000
2008/8/7,13:04:00,7031.16,7031.16,7031.16,7031.16,246000000
2008/8/7,13:05:00,7030.80,7030.80,7030.80,7030.80,293000000
2008/8/7,13:06:00,7028.45,7028.45,7028.45,7028.45,352000000
2008/8/7,13:07:00,7028.86,7028.86,7028.86,7028.86,297000000
2008/8/7,13:08:00,7026.45,7026.45,7026.45,7026.45,482000000
2008/8/7,13:09:00,7026.52,7026.52,7026.52,7026.52,289000000
2008/8/7,13:10:00,7026.45,7026.45,7026.45,7026.45,377000000
2008/8/7,13:11:00,7026.73,7026.73,7026.73,7026.73,378000000
2008/8/7,13:12:00,7024.71,7024.71,7024.71,7024.71,285000000
2008/8/7,13:13:00,7022.25,7022.25,7022.25,7022.25,432000000
2008/8/7,13:14:00,7020.86,7020.86,7020.86,7020.86,336000000
2008/8/7,13:15:00,7020.29,7020.29,7020.29,7020.29,375000000
2008/8/7,13:16:00,7017.80,7017.80,7017.80,7017.80,459000000
2008/8/7,13:17:00,7016.36,7016.36,7016.36,7016.36,341000000
2008/8/7,13:18:00,7016.11,7016.11,7016.11,7016.11,471000000
2008/8/7,13:19:00,7014.43,7014.43,7014.43,7014.43,366000000
2008/8/7,13:20:00,7015.36,7015.36,7015.36,7015.36,365000000
2008/8/7,13:21:00,7017.30,7017.30,7017.30,7017.30,500000000
2008/8/7,13:22:00,7016.65,7016.65,7016.65,7016.65,314000000
2008/8/7,13:23:00,7016.30,7016.30,7016.30,7016.30,463000000
2008/8/7,13:24:00,7015.48,7015.48,7015.48,7015.48,405000000
2008/8/7,13:25:00,7018.85,7018.85,7018.85,7018.85,425000000
2008/8/7,13:26:00,7018.85,7018.85,7018.85,7018.85,0
2008/8/7,13:27:00,7018.85,7018.85,7018.85,7018.85,0
2008/8/7,13:28:00,7018.85,7018.85,7018.85,7018.85,0
2008/8/7,13:29:00,7018.85,7018.85,7018.85,7018.85,0
2008/8/7,13:30:00,7024.58,7024.58,7024.58,7024.58,3804000000
2008/8/8,09:01:00,7000.75,7000.75,7000.75,7000.75,3104999936
2008/8/8,09:02:00,7016.93,7016.93,7016.93,7016.93,811000000
2008/8/8,09:03:00,7035.08,7035.08,7035.08,7035.08,1152999936
2008/8/8,09:04:00,7038.55,7038.55,7038.55,7038.55,959000000
2008/8/8,09:05:00,7041.98,7041.98,7041.98,7041.98,703000000
2008/8/8,09:06:00,7043.82,7043.82,7043.82,7043.82,954000000
2008/8/8,09:07:00,7040.82,7040.82,7040.82,7040.82,666000000
2008/8/8,09:08:00,7037.91,7037.91,7037.91,7037.91,732000000
2008/8/8,09:09:00,7031.06,7031.06,7031.06,7031.06,606000000
2008/8/8,09:10:00,7025.40,7025.40,7025.40,7025.40,488000000
2008/8/8,09:11:00,7017.97,7017.97,7017.97,7017.97,758000000
2008/8/8,09:12:00,7015.02,7015.02,7015.02,7015.02,531000000
2008/8/8,09:13:00,7012.50,7012.50,7012.50,7012.50,623000000
2008/8/8,09:14:00,7012.40,7012.40,7012.40,7012.40,521000000
2008/8/8,09:15:00,7018.38,7018.38,7018.38,7018.38,510000000
2008/8/8,09:16:00,7028.95,7028.95,7028.95,7028.95,800000000
2008/8/8,09:17:00,7038.85,7038.85,7038.85,7038.85,634000000
2008/8/8,09:18:00,7050.73,7050.73,7050.73,7050.73,846000000
2008/8/8,09:19:00,7061.09,7061.09,7061.09,7061.09,652000000
2008/8/8,09:20:00,7067.54,7067.54,7067.54,7067.54,757000000
2008/8/8,09:21:00,7067.20,7067.20,7067.20,7067.20,879000000
2008/8/8,09:22:00,7064.45,7064.45,7064.45,7064.45,611000000
2008/8/8,09:23:00,7063.18,7063.18,7063.18,7063.18,647000000
2008/8/8,09:24:00,7061.30,7061.30,7061.30,7061.30,564000000
2008/8/8,09:25:00,7058.08,7058.08,7058.08,7058.08,421000000
2008/8/8,09:26:00,7054.21,7054.21,7054.21,7054.21,473000000
2008/8/8,09:27:00,7054.40,7054.40,7054.40,7054.40,331000000
2008/8/8,09:28:00,7054.81,7054.81,7054.81,7054.81,468000000
2008/8/8,09:29:00,7054.60,7054.60,7054.60,7054.60,402000000
2008/8/8,09:30:00,7056.49,7056.49,7056.49,7056.49,407000000
2008/8/8,09:31:00,7068.01,7068.01,7068.01,7068.01,774000000
2008/8/8,09:32:00,7072.65,7072.65,7072.65,7072.65,584000000
2008/8/8,09:33:00,7076.22,7076.22,7076.22,7076.22,850000000
2008/8/8,09:34:00,7082.52,7082.52,7082.52,7082.52,687000000
2008/8/8,09:35:00,7079.31,7079.31,7079.31,7079.31,569000000
2008/8/8,09:36:00,7078.74,7078.74,7078.74,7078.74,657000000
2008/8/8,09:37:00,7076.95,7076.95,7076.95,7076.95,420000000
2008/8/8,09:38:00,7074.12,7074.12,7074.12,7074.12,496000000
2008/8/8,09:39:00,7073.93,7073.93,7073.93,7073.93,410000000
2008/8/8,09:40:00,7072.09,7072.09,7072.09,7072.09,294000000
2008/8/8,09:41:00,7069.02,7069.02,7069.02,7069.02,377000000
2008/8/8,09:42:00,7068.01,7068.01,7068.01,7068.01,257000000
2008/8/8,09:43:00,7068.68,7068.68,7068.68,7068.68,350000000
2008/8/8,09:44:00,7068.48,7068.48,7068.48,7068.48,222000000
2008/8/8,09:45:00,7068.26,7068.26,7068.26,7068.26,264000000
2008/8/8,09:46:00,7071.05,7071.05,7071.05,7071.05,495000000
2008/8/8,09:47:00,7074.60,7074.60,7074.60,7074.60,440000000
2008/8/8,09:48:00,7075.30,7075.30,7075.30,7075.30,551000000
2008/8/8,09:49:00,7073.81,7073.81,7073.81,7073.81,413000000
2008/8/8,09:50:00,7072.76,7072.76,7072.76,7072.76,339000000
2008/8/8,09:51:00,7067.06,7067.06,7067.06,7067.06,440000000
2008/8/8,09:52:00,7065.90,7065.90,7065.90,7065.90,276000000
2008/8/8,09:53:00,7066.68,7066.68,7066.68,7066.68,339000000
2008/8/8,09:54:00,7064.01,7064.01,7064.01,7064.01,311000000
2008/8/8,09:55:00,7062.10,7062.10,7062.10,7062.10,263000000
2008/8/8,09:56:00,7059.95,7059.95,7059.95,7059.95,397000000
2008/8/8,09:57:00,7058.56,7058.56,7058.56,7058.56,256000000
2008/8/8,09:58:00,7060.13,7060.13,7060.13,7060.13,369000000
2008/8/8,09:59:00,7058.85,7058.85,7058.85,7058.85,282000000
2008/8/8,10:00:00,7059.91,7059.91,7059.91,7059.91,241000000
2008/8/8,10:01:00,7061.13,7061.13,7061.13,7061.13,249000000
2008/8/8,10:02:00,7062.40,7062.40,7062.40,7062.40,214000000
2008/8/8,10:03:00,7062.58,7062.58,7062.58,7062.58,331000000
2008/8/8,10:04:00,7063.29,7063.29,7063.29,7063.29,250000000
2008/8/8,10:05:00,7063.31,7063.31,7063.31,7063.31,287000000
2008/8/8,10:06:00,7069.16,7069.16,7069.16,7069.16,345000000
2008/8/8,10:07:00,7069.23,7069.23,7069.23,7069.23,244000000
2008/8/8,10:08:00,7070.00,7070.00,7070.00,7070.00,398000000
2008/8/8,10:09:00,7073.14,7073.14,7073.14,7073.14,356000000
2008/8/8,10:10:00,7074.70,7074.70,7074.70,7074.70,324000000
2008/8/8,10:11:00,7075.72,7075.72,7075.72,7075.72,403000000
2008/8/8,10:12:00,7075.05,7075.05,7075.05,7075.05,299000000
2008/8/8,10:13:00,7078.35,7078.35,7078.35,7078.35,562000000
2008/8/8,10:14:00,7083.18,7083.18,7083.18,7083.18,546000000
2008/8/8,10:15:00,7086.91,7086.91,7086.91,7086.91,633000000
2008/8/8,10:16:00,7089.87,7089.87,7089.87,7089.87,807000000
2008/8/8,10:17:00,7097.28,7097.28,7097.28,7097.28,623000000
2008/8/8,10:18:00,7100.74,7100.74,7100.74,7100.74,648000000
2008/8/8,10:19:00,7104.50,7104.50,7104.50,7104.50,585000000
2008/8/8,10:20:00,7105.79,7105.79,7105.79,7105.79,401000000
2008/8/8,10:21:00,7108.98,7108.98,7108.98,7108.98,582000000
2008/8/8,10:22:00,7112.20,7112.20,7112.20,7112.20,558000000
2008/8/8,10:23:00,7117.03,7117.03,7117.03,7117.03,743000000
2008/8/8,10:24:00,7120.45,7120.45,7120.45,7120.45,601000000
2008/8/8,10:25:00,7120.70,7120.70,7120.70,7120.70,617000000
2008/8/8,10:26:00,7119.91,7119.91,7119.91,7119.91,758000000
2008/8/8,10:27:00,7120.60,7120.60,7120.60,7120.60,452000000
2008/8/8,10:28:00,7123.61,7123.61,7123.61,7123.61,673000000
2008/8/8,10:29:00,7123.76,7123.76,7123.76,7123.76,449000000
2008/8/8,10:30:00,7122.96,7122.96,7122.96,7122.96,375000000
2008/8/8,10:31:00,7122.81,7122.81,7122.81,7122.81,602000000
2008/8/8,10:32:00,7124.10,7124.10,7124.10,7124.10,389000000
2008/8/8,10:33:00,7122.45,7122.45,7122.45,7122.45,454000000
2008/8/8,10:34:00,7123.09,7123.09,7123.09,7123.09,324000000
2008/8/8,10:35:00,7123.62,7123.62,7123.62,7123.62,344000000
2008/8/8,10:36:00,7128.83,7128.83,7128.83,7128.83,524000000
2008/8/8,10:37:00,7130.62,7130.62,7130.62,7130.62,426000000
2008/8/8,10:38:00,7133.69,7133.69,7133.69,7133.69,498000000
2008/8/8,10:39:00,7136.87,7136.87,7136.87,7136.87,477000000
2008/8/8,10:40:00,7142.07,7142.07,7142.07,7142.07,392000000
2008/8/8,10:41:00,7146.59,7146.59,7146.59,7146.59,704000000
2008/8/8,10:42:00,7151.90,7151.90,7151.90,7151.90,577000000
2008/8/8,10:43:00,7154.25,7154.25,7154.25,7154.25,715000000
2008/8/8,10:44:00,7156.34,7156.34,7156.34,7156.34,625000000
2008/8/8,10:45:00,7157.73,7157.73,7157.73,7157.73,447000000
2008/8/8,10:46:00,7156.95,7156.95,7156.95,7156.95,788000000
2008/8/8,10:47:00,7155.13,7155.13,7155.13,7155.13,487000000
2008/8/8,10:48:00,7152.96,7152.96,7152.96,7152.96,579000000
2008/8/8,10:49:00,7149.13,7149.13,7149.13,7149.13,521000000
2008/8/8,10:50:00,7148.06,7148.06,7148.06,7148.06,441000000
2008/8/8,10:51:00,7144.97,7144.97,7144.97,7144.97,572000000
2008/8/8,10:52:00,7143.08,7143.08,7143.08,7143.08,321000000
2008/8/8,10:53:00,7137.91,7137.91,7137.91,7137.91,426000000
2008/8/8,10:54:00,7135.71,7135.71,7135.71,7135.71,321000000
2008/8/8,10:55:00,7134.85,7134.85,7134.85,7134.85,314000000
2008/8/8,10:56:00,7138.54,7138.54,7138.54,7138.54,464000000
2008/8/8,10:57:00,7142.03,7142.03,7142.03,7142.03,280000000
2008/8/8,10:58:00,7143.25,7143.25,7143.25,7143.25,495000000
2008/8/8,10:59:00,7140.26,7140.26,7140.26,7140.26,315000000
2008/8/8,11:00:00,7141.61,7141.61,7141.61,7141.61,313000000
2008/8/8,11:01:00,7136.11,7136.11,7136.11,7136.11,382000000
2008/8/8,11:02:00,7137.80,7137.80,7137.80,7137.80,262000000
2008/8/8,11:03:00,7134.33,7134.33,7134.33,7134.33,372000000
2008/8/8,11:04:00,7133.36,7133.36,7133.36,7133.36,340000000
2008/8/8,11:05:00,7135.65,7135.65,7135.65,7135.65,374000000
2008/8/8,11:06:00,7135.43,7135.43,7135.43,7135.43,423000000
2008/8/8,11:07:00,7143.69,7143.69,7143.69,7143.69,398000000
2008/8/8,11:08:00,7154.31,7154.31,7154.31,7154.31,654000000
2008/8/8,11:09:00,7159.25,7159.25,7159.25,7159.25,503000000
2008/8/8,11:10:00,7165.38,7165.38,7165.38,7165.38,592000000
2008/8/8,11:11:00,7166.72,7166.72,7166.72,7166.72,799000000
2008/8/8,11:12:00,7169.36,7169.36,7169.36,7169.36,544000000
2008/8/8,11:13:00,7178.33,7178.33,7178.33,7178.33,766000000
2008/8/8,11:14:00,7182.20,7182.20,7182.20,7182.20,624000000
2008/8/8,11:15:00,7187.60,7187.60,7187.60,7187.60,666000000
2008/8/8,11:16:00,7190.24,7190.24,7190.24,7190.24,936000000
2008/8/8,11:17:00,7195.24,7195.24,7195.24,7195.24,590000000
2008/8/8,11:18:00,7193.13,7193.13,7193.13,7193.13,672000000
2008/8/8,11:19:00,7189.87,7189.87,7189.87,7189.87,483000000
2008/8/8,11:20:00,7188.51,7188.51,7188.51,7188.51,482000000
2008/8/8,11:21:00,7186.06,7186.06,7186.06,7186.06,620000000
2008/8/8,11:22:00,7183.72,7183.72,7183.72,7183.72,361000000
2008/8/8,11:23:00,7179.56,7179.56,7179.56,7179.56,448000000
2008/8/8,11:24:00,7176.73,7176.73,7176.73,7176.73,314000000
2008/8/8,11:25:00,7175.85,7175.85,7175.85,7175.85,268000000
2008/8/8,11:26:00,7173.93,7173.93,7173.93,7173.93,368000000
2008/8/8,11:27:00,7171.41,7171.41,7171.41,7171.41,319000000
2008/8/8,11:28:00,7169.20,7169.20,7169.20,7169.20,365000000
2008/8/8,11:29:00,7168.39,7168.39,7168.39,7168.39,260000000
2008/8/8,11:30:00,7169.34,7169.34,7169.34,7169.34,297000000
2008/8/8,11:31:00,7170.32,7170.32,7170.32,7170.32,356000000
2008/8/8,11:32:00,7168.58,7168.58,7168.58,7168.58,251000000
2008/8/8,11:33:00,7173.32,7173.32,7173.32,7173.32,304000000
2008/8/8,11:34:00,7171.69,7171.69,7171.69,7171.69,274000000
2008/8/8,11:35:00,7173.58,7173.58,7173.58,7173.58,317000000
2008/8/8,11:36:00,7174.19,7174.19,7174.19,7174.19,346000000
2008/8/8,11:37:00,7179.42,7179.42,7179.42,7179.42,302000000
2008/8/8,11:38:00,7181.32,7181.32,7181.32,7181.32,545000000
2008/8/8,11:39:00,7188.07,7188.07,7188.07,7188.07,421000000
2008/8/8,11:40:00,7191.16,7191.16,7191.16,7191.16,583000000
2008/8/8,11:41:00,7194.65,7194.65,7194.65,7194.65,978000000
2008/8/8,11:42:00,7197.00,7197.00,7197.00,7197.00,527000000
2008/8/8,11:43:00,7201.30,7201.30,7201.30,7201.30,680000000
2008/8/8,11:44:00,7204.08,7204.08,7204.08,7204.08,637000000
2008/8/8,11:45:00,7205.31,7205.31,7205.31,7205.31,523000000
2008/8/8,11:46:00,7203.44,7203.44,7203.44,7203.44,687000000
2008/8/8,11:47:00,7198.31,7198.31,7198.31,7198.31,396000000
2008/8/8,11:48:00,7195.08,7195.08,7195.08,7195.08,512000000
2008/8/8,11:49:00,7194.10,7194.10,7194.10,7194.10,367000000
2008/8/8,11:50:00,7192.29,7192.29,7192.29,7192.29,316000000
2008/8/8,11:51:00,7195.79,7195.79,7195.79,7195.79,416000000
2008/8/8,11:52:00,7194.11,7194.11,7194.11,7194.11,287000000
2008/8/8,11:53:00,7196.14,7196.14,7196.14,7196.14,367000000
2008/8/8,11:54:00,7195.87,7195.87,7195.87,7195.87,293000000
2008/8/8,11:55:00,7194.05,7194.05,7194.05,7194.05,271000000
2008/8/8,11:56:00,7194.92,7194.92,7194.92,7194.92,299000000
2008/8/8,11:57:00,7195.21,7195.21,7195.21,7195.21,232000000
2008/8/8,11:58:00,7192.33,7192.33,7192.33,7192.33,357000000
2008/8/8,11:59:00,7193.06,7193.06,7193.06,7193.06,264000000
2008/8/8,12:00:00,7190.68,7190.68,7190.68,7190.68,320000000
2008/8/8,12:01:00,7185.50,7185.50,7185.50,7185.50,513000000
2008/8/8,12:02:00,7182.27,7182.27,7182.27,7182.27,348000000
2008/8/8,12:03:00,7181.73,7181.73,7181.73,7181.73,447000000
2008/8/8,12:04:00,7178.44,7178.44,7178.44,7178.44,379000000
2008/8/8,12:05:00,7176.79,7176.79,7176.79,7176.79,284000000
2008/8/8,12:06:00,7178.41,7178.41,7178.41,7178.41,316000000
2008/8/8,12:07:00,7179.04,7179.04,7179.04,7179.04,252000000
2008/8/8,12:08:00,7179.18,7179.18,7179.18,7179.18,350000000
2008/8/8,12:09:00,7177.88,7177.88,7177.88,7177.88,236000000
2008/8/8,12:10:00,7183.12,7183.12,7183.12,7183.12,254000000
2008/8/8,12:11:00,7183.50,7183.50,7183.50,7183.50,330000000
2008/8/8,12:12:00,7183.06,7183.06,7183.06,7183.06,242000000
2008/8/8,12:13:00,7184.30,7184.30,7184.30,7184.30,374000000
2008/8/8,12:14:00,7185.58,7185.58,7185.58,7185.58,267000000
2008/8/8,12:15:00,7184.84,7184.84,7184.84,7184.84,307000000
2008/8/8,12:16:00,7184.31,7184.31,7184.31,7184.31,360000000
2008/8/8,12:17:00,7185.94,7185.94,7185.94,7185.94,247000000
2008/8/8,12:18:00,7187.29,7187.29,7187.29,7187.29,433000000
2008/8/8,12:19:00,7184.97,7184.97,7184.97,7184.97,243000000
2008/8/8,12:20:00,7185.75,7185.75,7185.75,7185.75,263000000
2008/8/8,12:21:00,7183.57,7183.57,7183.57,7183.57,359000000
2008/8/8,12:22:00,7180.49,7180.49,7180.49,7180.49,263000000
2008/8/8,12:23:00,7182.20,7182.20,7182.20,7182.20,296000000
2008/8/8,12:24:00,7183.84,7183.84,7183.84,7183.84,277000000
2008/8/8,12:25:00,7189.92,7189.92,7189.92,7189.92,365000000
2008/8/8,12:26:00,7190.75,7190.75,7190.75,7190.75,385000000
2008/8/8,12:27:00,7190.40,7190.40,7190.40,7190.40,324000000
2008/8/8,12:28:00,7191.81,7191.81,7191.81,7191.81,464000000
2008/8/8,12:29:00,7190.75,7190.75,7190.75,7190.75,250000000
2008/8/8,12:30:00,7190.42,7190.42,7190.42,7190.42,272000000
2008/8/8,12:31:00,7189.97,7189.97,7189.97,7189.97,473000000
2008/8/8,12:32:00,7190.16,7190.16,7190.16,7190.16,320000000
2008/8/8,12:33:00,7190.02,7190.02,7190.02,7190.02,484000000
2008/8/8,12:34:00,7188.66,7188.66,7188.66,7188.66,295000000
2008/8/8,12:35:00,7188.97,7188.97,7188.97,7188.97,270000000
2008/8/8,12:36:00,7189.62,7189.62,7189.62,7189.62,319000000
2008/8/8,12:37:00,7189.91,7189.91,7189.91,7189.91,244000000
2008/8/8,12:38:00,7190.72,7190.72,7190.72,7190.72,407000000
2008/8/8,12:39:00,7190.38,7190.38,7190.38,7190.38,307000000
2008/8/8,12:40:00,7190.61,7190.61,7190.61,7190.61,352000000
2008/8/8,12:41:00,7189.70,7189.70,7189.70,7189.70,449000000
2008/8/8,12:42:00,7190.44,7190.44,7190.44,7190.44,347000000
2008/8/8,12:43:00,7191.39,7191.39,7191.39,7191.39,414000000
2008/8/8,12:44:00,7195.22,7195.22,7195.22,7195.22,354000000
2008/8/8,12:45:00,7198.68,7198.68,7198.68,7198.68,398000000
2008/8/8,12:46:00,7206.66,7206.66,7206.66,7206.66,658000000
2008/8/8,12:47:00,7208.99,7208.99,7208.99,7208.99,615000000
2008/8/8,12:48:00,7210.88,7210.88,7210.88,7210.88,758000000
2008/8/8,12:49:00,7210.57,7210.57,7210.57,7210.57,558000000
2008/8/8,12:50:00,7213.20,7213.20,7213.20,7213.20,488000000
2008/8/8,12:51:00,7216.58,7216.58,7216.58,7216.58,695000000
2008/8/8,12:52:00,7215.32,7215.32,7215.32,7215.32,372000000
2008/8/8,12:53:00,7213.31,7213.31,7213.31,7213.31,550000000
2008/8/8,12:54:00,7212.46,7212.46,7212.46,7212.46,336000000
2008/8/8,12:55:00,7210.55,7210.55,7210.55,7210.55,379000000
2008/8/8,12:56:00,7209.33,7209.33,7209.33,7209.33,479000000
2008/8/8,12:57:00,7206.76,7206.76,7206.76,7206.76,326000000
2008/8/8,12:58:00,7205.63,7205.63,7205.63,7205.63,350000000
2008/8/8,12:59:00,7202.67,7202.67,7202.67,7202.67,309000000
2008/8/8,13:00:00,7205.15,7205.15,7205.15,7205.15,296000000
2008/8/8,13:01:00,7209.52,7209.52,7209.52,7209.52,431000000
2008/8/8,13:02:00,7208.23,7208.23,7208.23,7208.23,298000000
2008/8/8,13:03:00,7210.60,7210.60,7210.60,7210.60,382000000
2008/8/8,13:04:00,7211.89,7211.89,7211.89,7211.89,358000000
2008/8/8,13:05:00,7216.02,7216.02,7216.02,7216.02,456000000
2008/8/8,13:06:00,7215.38,7215.38,7215.38,7215.38,568000000
2008/8/8,13:07:00,7215.59,7215.59,7215.59,7215.59,394000000
2008/8/8,13:08:00,7211.98,7211.98,7211.98,7211.98,433000000
2008/8/8,13:09:00,7212.81,7212.81,7212.81,7212.81,379000000
2008/8/8,13:10:00,7210.08,7210.08,7210.08,7210.08,321000000
2008/8/8,13:11:00,7207.95,7207.95,7207.95,7207.95,465000000
2008/8/8,13:12:00,7208.81,7208.81,7208.81,7208.81,305000000
2008/8/8,13:13:00,7208.21,7208.21,7208.21,7208.21,554000000
2008/8/8,13:14:00,7208.47,7208.47,7208.47,7208.47,413000000
2008/8/8,13:15:00,7208.31,7208.31,7208.31,7208.31,380000000
2008/8/8,13:16:00,7204.48,7204.48,7204.48,7204.48,532000000
2008/8/8,13:17:00,7201.24,7201.24,7201.24,7201.24,357000000
2008/8/8,13:18:00,7197.67,7197.67,7197.67,7197.67,609000000
2008/8/8,13:19:00,7195.30,7195.30,7195.30,7195.30,561000000
2008/8/8,13:20:00,7191.98,7191.98,7191.98,7191.98,459000000
2008/8/8,13:21:00,7191.63,7191.63,7191.63,7191.63,673000000
2008/8/8,13:22:00,7190.75,7190.75,7190.75,7190.75,478000000
2008/8/8,13:23:00,7184.49,7184.49,7184.49,7184.49,610000000
2008/8/8,13:24:00,7185.53,7185.53,7185.53,7185.53,522000000
2008/8/8,13:25:00,7187.15,7187.15,7187.15,7187.15,457000000
2008/8/8,13:26:00,7187.15,7187.15,7187.15,7187.15,0
2008/8/8,13:27:00,7187.15,7187.15,7187.15,7187.15,0
2008/8/8,13:28:00,7187.15,7187.15,7187.15,7187.15,0
2008/8/8,13:29:00,7187.15,7187.15,7187.15,7187.15,0
2008/8/8,13:30:00,7209.04,7209.04,7209.04,7209.04,864032768
2008/8/11,09:01:00,7313.08,7313.08,7313.08,7313.08,1159032832
2008/8/11,09:02:00,7303.55,7303.55,7303.55,7303.55,1287000064
2008/8/11,09:03:00,7294.89,7294.89,7294.89,7294.89,1331000064
2008/8/11,09:04:00,7285.28,7285.28,7285.28,7285.28,1418000000
2008/8/11,09:05:00,7281.10,7281.10,7281.10,7281.10,998000000
2008/8/11,09:06:00,7280.80,7280.80,7280.80,7280.80,1284000000
2008/8/11,09:07:00,7278.90,7278.90,7278.90,7278.90,956000000
2008/8/11,09:08:00,7283.39,7283.39,7283.39,7283.39,1212999936
2008/8/11,09:09:00,7292.58,7292.58,7292.58,7292.58,1262000000
2008/8/11,09:10:00,7299.25,7299.25,7299.25,7299.25,1163000064
2008/8/11,09:11:00,7315.50,7315.50,7315.50,7315.50,1730000000
2008/8/11,09:12:00,7324.19,7324.19,7324.19,7324.19,1618000000
2008/8/11,09:13:00,7330.91,7330.91,7330.91,7330.91,1972000000
2008/8/11,09:14:00,7334.87,7334.87,7334.87,7334.87,1744000000
2008/8/11,09:15:00,7335.74,7335.74,7335.74,7335.74,1298000000
2008/8/11,09:16:00,7334.06,7334.06,7334.06,7334.06,1503000064
2008/8/11,09:17:00,7332.29,7332.29,7332.29,7332.29,817000000
2008/8/11,09:18:00,7331.81,7331.81,7331.81,7331.81,1122000000
2008/8/11,09:19:00,7326.96,7326.96,7326.96,7326.96,882000000
2008/8/11,09:20:00,7321.85,7321.85,7321.85,7321.85,670000000
2008/8/11,09:21:00,7316.74,7316.74,7316.74,7316.74,893000000
2008/8/11,09:22:00,7311.95,7311.95,7311.95,7311.95,582000000
2008/8/11,09:23:00,7309.59,7309.59,7309.59,7309.59,746000000
2008/8/11,09:24:00,7308.14,7308.14,7308.14,7308.14,762000000
2008/8/11,09:25:00,7305.79,7305.79,7305.79,7305.79,636000000
2008/8/11,09:26:00,7306.12,7306.12,7306.12,7306.12,904000000
2008/8/11,09:27:00,7306.89,7306.89,7306.89,7306.89,588000000
2008/8/11,09:28:00,7305.95,7305.95,7305.95,7305.95,820000000
2008/8/11,09:29:00,7312.41,7312.41,7312.41,7312.41,761000000
2008/8/11,09:30:00,7321.04,7321.04,7321.04,7321.04,686000000
2008/8/11,09:31:00,7321.59,7321.59,7321.59,7321.59,1010000000
2008/8/11,09:32:00,7320.68,7320.68,7320.68,7320.68,875000000
2008/8/11,09:33:00,7313.78,7313.78,7313.78,7313.78,911000000
2008/8/11,09:34:00,7315.42,7315.42,7315.42,7315.42,811000000
2008/8/11,09:35:00,7314.51,7314.51,7314.51,7314.51,616000000
2008/8/11,09:36:00,7311.51,7311.51,7311.51,7311.51,721000000
2008/8/11,09:37:00,7311.64,7311.64,7311.64,7311.64,499000000
2008/8/11,09:38:00,7310.25,7310.25,7310.25,7310.25,661000000
2008/8/11,09:39:00,7307.36,7307.36,7307.36,7307.36,510000000
2008/8/11,09:40:00,7303.39,7303.39,7303.39,7303.39,513000000
2008/8/11,09:41:00,7301.96,7301.96,7301.96,7301.96,737000000
2008/8/11,09:42:00,7299.16,7299.16,7299.16,7299.16,533000000
2008/8/11,09:43:00,7295.58,7295.58,7295.58,7295.58,642000000
2008/8/11,09:44:00,7296.42,7296.42,7296.42,7296.42,555000000
2008/8/11,09:45:00,7293.92,7293.92,7293.92,7293.92,482000000
2008/8/11,09:46:00,7293.91,7293.91,7293.91,7293.91,716000000
2008/8/11,09:47:00,7293.53,7293.53,7293.53,7293.53,463000000
2008/8/11,09:48:00,7292.80,7292.80,7292.80,7292.80,620000000
2008/8/11,09:49:00,7290.41,7290.41,7290.41,7290.41,422000000
2008/8/11,09:50:00,7289.33,7289.33,7289.33,7289.33,437000000
2008/8/11,09:51:00,7291.77,7291.77,7291.77,7291.77,609000000
2008/8/11,09:52:00,7293.67,7293.67,7293.67,7293.67,441000000
2008/8/11,09:53:00,7299.18,7299.18,7299.18,7299.18,576000000
2008/8/11,09:54:00,7302.19,7302.19,7302.19,7302.19,500000000
2008/8/11,09:55:00,7303.16,7303.16,7303.16,7303.16,421000000
2008/8/11,09:56:00,7305.81,7305.81,7305.81,7305.81,563000000
2008/8/11,09:57:00,7307.31,7307.31,7307.31,7307.31,382000000
2008/8/11,09:58:00,7307.86,7307.86,7307.86,7307.86,517000000
2008/8/11,09:59:00,7308.57,7308.57,7308.57,7308.57,442000000
2008/8/11,10:00:00,7309.92,7309.92,7309.92,7309.92,376000000
2008/8/11,10:01:00,7313.79,7313.79,7313.79,7313.79,495000000
2008/8/11,10:02:00,7313.30,7313.30,7313.30,7313.30,306000000
2008/8/11,10:03:00,7313.30,7313.30,7313.30,7313.30,473000000
2008/8/11,10:04:00,7314.33,7314.33,7314.33,7314.33,316000000
2008/8/11,10:05:00,7315.26,7315.26,7315.26,7315.26,305000000
2008/8/11,10:06:00,7314.80,7314.80,7314.80,7314.80,437000000
2008/8/11,10:07:00,7316.01,7316.01,7316.01,7316.01,312000000
2008/8/11,10:08:00,7314.65,7314.65,7314.65,7314.65,453000000
2008/8/11,10:09:00,7316.11,7316.11,7316.11,7316.11,339000000
2008/8/11,10:10:00,7317.45,7317.45,7317.45,7317.45,355000000
2008/8/11,10:11:00,7316.99,7316.99,7316.99,7316.99,505000000
2008/8/11,10:12:00,7319.65,7319.65,7319.65,7319.65,386000000
2008/8/11,10:13:00,7319.63,7319.63,7319.63,7319.63,533000000
2008/8/11,10:14:00,7322.28,7322.28,7322.28,7322.28,365000000
2008/8/11,10:15:00,7322.21,7322.21,7322.21,7322.21,348000000
2008/8/11,10:16:00,7324.63,7324.63,7324.63,7324.63,475000000
2008/8/11,10:17:00,7325.77,7325.77,7325.77,7325.77,313000000
2008/8/11,10:18:00,7327.64,7327.64,7327.64,7327.64,529000000
2008/8/11,10:19:00,7329.99,7329.99,7329.99,7329.99,344000000
2008/8/11,10:20:00,7328.98,7328.98,7328.98,7328.98,494000000
2008/8/11,10:21:00,7327.21,7327.21,7327.21,7327.21,590000000
2008/8/11,10:22:00,7328.01,7328.01,7328.01,7328.01,390000000
2008/8/11,10:23:00,7327.54,7327.54,7327.54,7327.54,536000000
2008/8/11,10:24:00,7326.73,7326.73,7326.73,7326.73,428000000
2008/8/11,10:25:00,7326.42,7326.42,7326.42,7326.42,431000000
2008/8/11,10:26:00,7326.76,7326.76,7326.76,7326.76,457000000
2008/8/11,10:27:00,7325.24,7325.24,7325.24,7325.24,362000000
2008/8/11,10:28:00,7326.22,7326.22,7326.22,7326.22,486000000
2008/8/11,10:29:00,7325.29,7325.29,7325.29,7325.29,386000000
2008/8/11,10:30:00,7324.36,7324.36,7324.36,7324.36,335000000
2008/8/11,10:31:00,7319.01,7319.01,7319.01,7319.01,554000000
2008/8/11,10:32:00,7313.75,7313.75,7313.75,7313.75,534000000
2008/8/11,10:33:00,7308.28,7308.28,7308.28,7308.28,754000000
2008/8/11,10:34:00,7299.69,7299.69,7299.69,7299.69,714000000
2008/8/11,10:35:00,7294.71,7294.71,7294.71,7294.71,621000000
2008/8/11,10:36:00,7290.88,7290.88,7290.88,7290.88,869000000
2008/8/11,10:37:00,7289.30,7289.30,7289.30,7289.30,524000000
2008/8/11,10:38:00,7289.58,7289.58,7289.58,7289.58,696000000
2008/8/11,10:39:00,7288.09,7288.09,7288.09,7288.09,425000000
2008/8/11,10:40:00,7288.92,7288.92,7288.92,7288.92,389000000
2008/8/11,10:41:00,7289.03,7289.03,7289.03,7289.03,399000000
2008/8/11,10:42:00,7291.16,7291.16,7291.16,7291.16,313000000
2008/8/11,10:43:00,7292.73,7292.73,7292.73,7292.73,367000000
2008/8/11,10:44:00,7294.00,7294.00,7294.00,7294.00,322000000
2008/8/11,10:45:00,7298.87,7298.87,7298.87,7298.87,223000000
2008/8/11,10:46:00,7300.39,7300.39,7300.39,7300.39,345000000
2008/8/11,10:47:00,7299.25,7299.25,7299.25,7299.25,294000000
2008/8/11,10:48:00,7299.89,7299.89,7299.89,7299.89,306000000
2008/8/11,10:49:00,7301.15,7301.15,7301.15,7301.15,214000000
2008/8/11,10:50:00,7302.39,7302.39,7302.39,7302.39,226000000
2008/8/11,10:51:00,7301.78,7301.78,7301.78,7301.78,255000000
2008/8/11,10:52:00,7303.92,7303.92,7303.92,7303.92,168000000
2008/8/11,10:53:00,7303.15,7303.15,7303.15,7303.15,252000000
2008/8/11,10:54:00,7303.51,7303.51,7303.51,7303.51,186000000
2008/8/11,10:55:00,7302.31,7302.31,7302.31,7302.31,224000000
2008/8/11,10:56:00,7302.83,7302.83,7302.83,7302.83,340000000
2008/8/11,10:57:00,7302.84,7302.84,7302.84,7302.84,188000000
2008/8/11,10:58:00,7305.52,7305.52,7305.52,7305.52,226000000
2008/8/11,10:59:00,7305.06,7305.06,7305.06,7305.06,212000000
2008/8/11,11:00:00,7304.54,7304.54,7304.54,7304.54,206000000
2008/8/11,11:01:00,7305.13,7305.13,7305.13,7305.13,253000000
2008/8/11,11:02:00,7306.94,7306.94,7306.94,7306.94,206000000
2008/8/11,11:03:00,7306.70,7306.70,7306.70,7306.70,252000000
2008/8/11,11:04:00,7307.41,7307.41,7307.41,7307.41,235000000
2008/8/11,11:05:00,7307.28,7307.28,7307.28,7307.28,189000000
2008/8/11,11:06:00,7308.78,7308.78,7308.78,7308.78,271000000
2008/8/11,11:07:00,7307.90,7307.90,7307.90,7307.90,256000000
2008/8/11,11:08:00,7307.01,7307.01,7307.01,7307.01,342000000
2008/8/11,11:09:00,7306.82,7306.82,7306.82,7306.82,273000000
2008/8/11,11:10:00,7309.80,7309.80,7309.80,7309.80,337000000
2008/8/11,11:11:00,7311.19,7311.19,7311.19,7311.19,424000000
2008/8/11,11:12:00,7314.28,7314.28,7314.28,7314.28,237000000
2008/8/11,11:13:00,7312.70,7312.70,7312.70,7312.70,441000000
2008/8/11,11:14:00,7316.61,7316.61,7316.61,7316.61,275000000
2008/8/11,11:15:00,7317.86,7317.86,7317.86,7317.86,231000000
2008/8/11,11:16:00,7318.27,7318.27,7318.27,7318.27,313000000
2008/8/11,11:17:00,7319.50,7319.50,7319.50,7319.50,230000000
2008/8/11,11:18:00,7320.66,7320.66,7320.66,7320.66,319000000
2008/8/11,11:19:00,7320.83,7320.83,7320.83,7320.83,286000000
2008/8/11,11:20:00,7319.39,7319.39,7319.39,7319.39,287000000
2008/8/11,11:21:00,7322.06,7322.06,7322.06,7322.06,312000000
2008/8/11,11:22:00,7321.15,7321.15,7321.15,7321.15,225000000
2008/8/11,11:23:00,7318.31,7318.31,7318.31,7318.31,378000000
2008/8/11,11:24:00,7319.00,7319.00,7319.00,7319.00,314000000
2008/8/11,11:25:00,7320.91,7320.91,7320.91,7320.91,340000000
2008/8/11,11:26:00,7318.23,7318.23,7318.23,7318.23,389000000
2008/8/11,11:27:00,7317.75,7317.75,7317.75,7317.75,240000000
2008/8/11,11:28:00,7317.40,7317.40,7317.40,7317.40,327000000
2008/8/11,11:29:00,7315.54,7315.54,7315.54,7315.54,212000000
2008/8/11,11:30:00,7313.56,7313.56,7313.56,7313.56,275000000
2008/8/11,11:31:00,7312.97,7312.97,7312.97,7312.97,276000000
2008/8/11,11:32:00,7313.51,7313.51,7313.51,7313.51,171000000
2008/8/11,11:33:00,7313.53,7313.53,7313.53,7313.53,350000000
2008/8/11,11:34:00,7313.71,7313.71,7313.71,7313.71,420000000
2008/8/11,11:35:00,7314.51,7314.51,7314.51,7314.51,244000000
2008/8/11,11:36:00,7314.17,7314.17,7314.17,7314.17,263000000
2008/8/11,11:37:00,7313.69,7313.69,7313.69,7313.69,224000000
2008/8/11,11:38:00,7313.21,7313.21,7313.21,7313.21,295000000
2008/8/11,11:39:00,7311.41,7311.41,7311.41,7311.41,291000000
2008/8/11,11:40:00,7311.77,7311.77,7311.77,7311.77,314000000
2008/8/11,11:41:00,7309.50,7309.50,7309.50,7309.50,283000000
2008/8/11,11:42:00,7311.06,7311.06,7311.06,7311.06,247000000
2008/8/11,11:43:00,7309.39,7309.39,7309.39,7309.39,316000000
2008/8/11,11:44:00,7309.68,7309.68,7309.68,7309.68,224000000
2008/8/11,11:45:00,7309.24,7309.24,7309.24,7309.24,261000000
2008/8/11,11:46:00,7309.75,7309.75,7309.75,7309.75,258000000
2008/8/11,11:47:00,7314.31,7314.31,7314.31,7314.31,195000000
2008/8/11,11:48:00,7312.18,7312.18,7312.18,7312.18,248000000
2008/8/11,11:49:00,7314.68,7314.68,7314.68,7314.68,181000000
2008/8/11,11:50:00,7312.89,7312.89,7312.89,7312.89,240000000
2008/8/11,11:51:00,7313.33,7313.33,7313.33,7313.33,334000000
2008/8/11,11:52:00,7315.46,7315.46,7315.46,7315.46,242000000
2008/8/11,11:53:00,7316.61,7316.61,7316.61,7316.61,326000000
2008/8/11,11:54:00,7315.70,7315.70,7315.70,7315.70,232000000
2008/8/11,11:55:00,7316.18,7316.18,7316.18,7316.18,230000000
2008/8/11,11:56:00,7317.12,7317.12,7317.12,7317.12,324000000
2008/8/11,11:57:00,7316.04,7316.04,7316.04,7316.04,215000000
2008/8/11,11:58:00,7316.77,7316.77,7316.77,7316.77,279000000
2008/8/11,11:59:00,7316.47,7316.47,7316.47,7316.47,162000000
2008/8/11,12:00:00,7315.70,7315.70,7315.70,7315.70,167000000
2008/8/11,12:01:00,7317.72,7317.72,7317.72,7317.72,362000000
2008/8/11,12:02:00,7320.02,7320.02,7320.02,7320.02,355000000
2008/8/11,12:03:00,7324.71,7324.71,7324.71,7324.71,565000000
2008/8/11,12:04:00,7326.84,7326.84,7326.84,7326.84,594000000
2008/8/11,12:05:00,7328.52,7328.52,7328.52,7328.52,673000000
2008/8/11,12:06:00,7331.20,7331.20,7331.20,7331.20,690000000
2008/8/11,12:07:00,7331.56,7331.56,7331.56,7331.56,374000000
2008/8/11,12:08:00,7331.91,7331.91,7331.91,7331.91,693000000
2008/8/11,12:09:00,7333.69,7333.69,7333.69,7333.69,865000000
2008/8/11,12:10:00,7334.64,7334.64,7334.64,7334.64,345000000
2008/8/11,12:11:00,7335.11,7335.11,7335.11,7335.11,358000000
2008/8/11,12:12:00,7335.90,7335.90,7335.90,7335.90,263000000
2008/8/11,12:13:00,7334.42,7334.42,7334.42,7334.42,408000000
2008/8/11,12:14:00,7333.96,7333.96,7333.96,7333.96,311000000
2008/8/11,12:15:00,7333.47,7333.47,7333.47,7333.47,266000000
2008/8/11,12:16:00,7333.90,7333.90,7333.90,7333.90,310000000
2008/8/11,12:17:00,7332.39,7332.39,7332.39,7332.39,245000000
2008/8/11,12:18:00,7331.36,7331.36,7331.36,7331.36,469000000
2008/8/11,12:19:00,7331.68,7331.68,7331.68,7331.68,233000000
2008/8/11,12:20:00,7330.89,7330.89,7330.89,7330.89,260000000
2008/8/11,12:21:00,7332.51,7332.51,7332.51,7332.51,311000000
2008/8/11,12:22:00,7332.85,7332.85,7332.85,7332.85,211000000
2008/8/11,12:23:00,7335.30,7335.30,7335.30,7335.30,402000000
2008/8/11,12:24:00,7337.63,7337.63,7337.63,7337.63,315000000
2008/8/11,12:25:00,7338.37,7338.37,7338.37,7338.37,294000000
2008/8/11,12:26:00,7337.63,7337.63,7337.63,7337.63,446000000
2008/8/11,12:27:00,7337.53,7337.53,7337.53,7337.53,342000000
2008/8/11,12:28:00,7340.06,7340.06,7340.06,7340.06,422000000
2008/8/11,12:29:00,7339.41,7339.41,7339.41,7339.41,259000000
2008/8/11,12:30:00,7339.53,7339.53,7339.53,7339.53,229000000
2008/8/11,12:31:00,7339.73,7339.73,7339.73,7339.73,386000000
2008/8/11,12:32:00,7339.16,7339.16,7339.16,7339.16,286000000
2008/8/11,12:33:00,7340.33,7340.33,7340.33,7340.33,365000000
2008/8/11,12:34:00,7340.00,7340.00,7340.00,7340.00,291000000
2008/8/11,12:35:00,7339.87,7339.87,7339.87,7339.87,282000000
2008/8/11,12:36:00,7339.23,7339.23,7339.23,7339.23,308000000
2008/8/11,12:37:00,7339.72,7339.72,7339.72,7339.72,301000000
2008/8/11,12:38:00,7338.34,7338.34,7338.34,7338.34,405000000
2008/8/11,12:39:00,7338.75,7338.75,7338.75,7338.75,289000000
2008/8/11,12:40:00,7338.97,7338.97,7338.97,7338.97,318000000
2008/8/11,12:41:00,7339.77,7339.77,7339.77,7339.77,396000000
2008/8/11,12:42:00,7340.78,7340.78,7340.78,7340.78,275000000
2008/8/11,12:43:00,7340.80,7340.80,7340.80,7340.80,345000000
2008/8/11,12:44:00,7341.50,7341.50,7341.50,7341.50,372000000
2008/8/11,12:45:00,7342.36,7342.36,7342.36,7342.36,278000000
2008/8/11,12:46:00,7345.75,7345.75,7345.75,7345.75,393000000
2008/8/11,12:47:00,7345.91,7345.91,7345.91,7345.91,342000000
2008/8/11,12:48:00,7347.98,7347.98,7347.98,7347.98,420000000
2008/8/11,12:49:00,7347.12,7347.12,7347.12,7347.12,312000000
2008/8/11,12:50:00,7348.10,7348.10,7348.10,7348.10,304000000
2008/8/11,12:51:00,7349.00,7349.00,7349.00,7349.00,423000000
2008/8/11,12:52:00,7349.25,7349.25,7349.25,7349.25,318000000
2008/8/11,12:53:00,7347.00,7347.00,7347.00,7347.00,454000000
2008/8/11,12:54:00,7348.39,7348.39,7348.39,7348.39,413000000
2008/8/11,12:55:00,7349.36,7349.36,7349.36,7349.36,423000000
2008/8/11,12:56:00,7349.90,7349.90,7349.90,7349.90,445000000
2008/8/11,12:57:00,7349.93,7349.93,7349.93,7349.93,291000000
2008/8/11,12:58:00,7351.25,7351.25,7351.25,7351.25,454000000
2008/8/11,12:59:00,7349.36,7349.36,7349.36,7349.36,291000000
2008/8/11,13:00:00,7350.31,7350.31,7350.31,7350.31,307000000
2008/8/11,13:01:00,7350.03,7350.03,7350.03,7350.03,554000000
2008/8/11,13:02:00,7350.13,7350.13,7350.13,7350.13,358000000
2008/8/11,13:03:00,7351.75,7351.75,7351.75,7351.75,500000000
2008/8/11,13:04:00,7353.54,7353.54,7353.54,7353.54,565000000
2008/8/11,13:05:00,7354.15,7354.15,7354.15,7354.15,384000000
2008/8/11,13:06:00,7357.05,7357.05,7357.05,7357.05,485000000
2008/8/11,13:07:00,7356.33,7356.33,7356.33,7356.33,348000000
2008/8/11,13:08:00,7357.03,7357.03,7357.03,7357.03,476000000
2008/8/11,13:09:00,7357.69,7357.69,7357.69,7357.69,403000000
2008/8/11,13:10:00,7354.36,7354.36,7354.36,7354.36,482000000
2008/8/11,13:11:00,7350.16,7350.16,7350.16,7350.16,618000000
2008/8/11,13:12:00,7347.39,7347.39,7347.39,7347.39,473000000
2008/8/11,13:13:00,7341.94,7341.94,7341.94,7341.94,720000000
2008/8/11,13:14:00,7335.53,7335.53,7335.53,7335.53,533000000
2008/8/11,13:15:00,7336.07,7336.07,7336.07,7336.07,518000000
2008/8/11,13:16:00,7334.01,7334.01,7334.01,7334.01,752000000
2008/8/11,13:17:00,7334.42,7334.42,7334.42,7334.42,549000000
2008/8/11,13:18:00,7331.10,7331.10,7331.10,7331.10,610000000
2008/8/11,13:19:00,7333.41,7333.41,7333.41,7333.41,513000000
2008/8/11,13:20:00,7334.87,7334.87,7334.87,7334.87,488000000
2008/8/11,13:21:00,7332.94,7332.94,7332.94,7332.94,694000000
2008/8/11,13:22:00,7331.75,7331.75,7331.75,7331.75,494000000
2008/8/11,13:23:00,7331.60,7331.60,7331.60,7331.60,665000000
2008/8/11,13:24:00,7332.33,7332.33,7332.33,7332.33,527000000
2008/8/11,13:25:00,7330.15,7330.15,7330.15,7330.15,545000000
2008/8/11,13:26:00,7330.15,7330.15,7330.15,7330.15,0
2008/8/11,13:27:00,7330.15,7330.15,7330.15,7330.15,0
2008/8/11,13:28:00,7330.15,7330.15,7330.15,7330.15,0
2008/8/11,13:29:00,7330.15,7330.15,7330.15,7330.15,0
2008/8/11,13:30:00,7325.62,7325.62,7325.62,7325.62,647032832
2008/8/12,09:01:00,7337.67,7337.67,7337.67,7337.67,3910000128
2008/8/12,09:02:00,7324.02,7324.02,7324.02,7324.02,1104999936
2008/8/12,09:03:00,7314.88,7314.88,7314.88,7314.88,1123000064
2008/8/12,09:04:00,7303.04,7303.04,7303.04,7303.04,1172999936
2008/8/12,09:05:00,7298.52,7298.52,7298.52,7298.52,885000000
2008/8/12,09:06:00,7291.85,7291.85,7291.85,7291.85,1146000000
2008/8/12,09:07:00,7287.66,7287.66,7287.66,7287.66,819000000
2008/8/12,09:08:00,7289.08,7289.08,7289.08,7289.08,924000000
2008/8/12,09:09:00,7295.42,7295.42,7295.42,7295.42,759000000
2008/8/12,09:10:00,7301.19,7301.19,7301.19,7301.19,747000000
2008/8/12,09:11:00,7308.43,7308.43,7308.43,7308.43,1011000000
2008/8/12,09:12:00,7318.35,7318.35,7318.35,7318.35,787000000
2008/8/12,09:13:00,7326.26,7326.26,7326.26,7326.26,1011000000
2008/8/12,09:14:00,7332.13,7332.13,7332.13,7332.13,1158000000
2008/8/12,09:15:00,7336.50,7336.50,7336.50,7336.50,793000000
2008/8/12,09:16:00,7335.01,7335.01,7335.01,7335.01,1104000000
2008/8/12,09:17:00,7331.84,7331.84,7331.84,7331.84,761000000
2008/8/12,09:18:00,7326.42,7326.42,7326.42,7326.42,770000000
2008/8/12,09:19:00,7322.84,7322.84,7322.84,7322.84,737000000
2008/8/12,09:20:00,7319.67,7319.67,7319.67,7319.67,575000000
2008/8/12,09:21:00,7318.91,7318.91,7318.91,7318.91,662000000
2008/8/12,09:22:00,7321.22,7321.22,7321.22,7321.22,432000000
2008/8/12,09:23:00,7323.76,7323.76,7323.76,7323.76,564000000
2008/8/12,09:24:00,7323.93,7323.93,7323.93,7323.93,592000000
2008/8/12,09:25:00,7330.28,7330.28,7330.28,7330.28,544000000
2008/8/12,09:26:00,7333.73,7333.73,7333.73,7333.73,903000000
2008/8/12,09:27:00,7332.23,7332.23,7332.23,7332.23,606000000
2008/8/12,09:28:00,7333.08,7333.08,7333.08,7333.08,814000000
2008/8/12,09:29:00,7329.68,7329.68,7329.68,7329.68,716000000
2008/8/12,09:30:00,7324.96,7324.96,7324.96,7324.96,564000000
2008/8/12,09:31:00,7318.59,7318.59,7318.59,7318.59,831000000
2008/8/12,09:32:00,7314.44,7314.44,7314.44,7314.44,554000000
2008/8/12,09:33:00,7309.70,7309.70,7309.70,7309.70,592000000
2008/8/12,09:34:00,7304.95,7304.95,7304.95,7304.95,626000000
2008/8/12,09:35:00,7304.08,7304.08,7304.08,7304.08,475000000
2008/8/12,09:36:00,7299.52,7299.52,7299.52,7299.52,643000000
2008/8/12,09:37:00,7299.97,7299.97,7299.97,7299.97,429000000
2008/8/12,09:38:00,7300.50,7300.50,7300.50,7300.50,449000000
2008/8/12,09:39:00,7303.00,7303.00,7303.00,7303.00,444000000
2008/8/12,09:40:00,7305.80,7305.80,7305.80,7305.80,364000000
2008/8/12,09:41:00,7306.15,7306.15,7306.15,7306.15,539000000
2008/8/12,09:42:00,7306.26,7306.26,7306.26,7306.26,297000000
2008/8/12,09:43:00,7307.81,7307.81,7307.81,7307.81,434000000
2008/8/12,09:44:00,7307.05,7307.05,7307.05,7307.05,302000000
2008/8/12,09:45:00,7308.16,7308.16,7308.16,7308.16,297000000
2008/8/12,09:46:00,7307.77,7307.77,7307.77,7307.77,397000000
2008/8/12,09:47:00,7307.88,7307.88,7307.88,7307.88,271000000
2008/8/12,09:48:00,7308.64,7308.64,7308.64,7308.64,386000000
2008/8/12,09:49:00,7309.80,7309.80,7309.80,7309.80,381000000
2008/8/12,09:50:00,7312.82,7312.82,7312.82,7312.82,450000000
2008/8/12,09:51:00,7314.61,7314.61,7314.61,7314.61,545000000
2008/8/12,09:52:00,7317.66,7317.66,7317.66,7317.66,415000000
2008/8/12,09:53:00,7319.64,7319.64,7319.64,7319.64,556000000
2008/8/12,09:54:00,7319.11,7319.11,7319.11,7319.11,447000000
2008/8/12,09:55:00,7315.21,7315.21,7315.21,7315.21,317000000
2008/8/12,09:56:00,7311.31,7311.31,7311.31,7311.31,554000000
2008/8/12,09:57:00,7308.14,7308.14,7308.14,7308.14,342000000
2008/8/12,09:58:00,7301.25,7301.25,7301.25,7301.25,506000000
2008/8/12,09:59:00,7296.29,7296.29,7296.29,7296.29,451000000
2008/8/12,10:00:00,7295.21,7295.21,7295.21,7295.21,458000000
2008/8/12,10:01:00,7292.21,7292.21,7292.21,7292.21,550000000
2008/8/12,10:02:00,7290.49,7290.49,7290.49,7290.49,332000000
2008/8/12,10:03:00,7287.75,7287.75,7287.75,7287.75,441000000
2008/8/12,10:04:00,7287.16,7287.16,7287.16,7287.16,316000000
2008/8/12,10:05:00,7286.87,7286.87,7286.87,7286.87,326000000
2008/8/12,10:06:00,7287.95,7287.95,7287.95,7287.95,440000000
2008/8/12,10:07:00,7287.85,7287.85,7287.85,7287.85,226000000
2008/8/12,10:08:00,7290.08,7290.08,7290.08,7290.08,286000000
2008/8/12,10:09:00,7290.38,7290.38,7290.38,7290.38,235000000
2008/8/12,10:10:00,7290.06,7290.06,7290.06,7290.06,272000000
2008/8/12,10:11:00,7291.74,7291.74,7291.74,7291.74,349000000
2008/8/12,10:12:00,7293.72,7293.72,7293.72,7293.72,231000000
2008/8/12,10:13:00,7297.08,7297.08,7297.08,7297.08,330000000
2008/8/12,10:14:00,7297.46,7297.46,7297.46,7297.46,227000000
2008/8/12,10:15:00,7296.34,7296.34,7296.34,7296.34,218000000
2008/8/12,10:16:00,7298.61,7298.61,7298.61,7298.61,254000000
2008/8/12,10:17:00,7298.20,7298.20,7298.20,7298.20,197000000
2008/8/12,10:18:00,7298.11,7298.11,7298.11,7298.11,280000000
2008/8/12,10:19:00,7297.22,7297.22,7297.22,7297.22,222000000
2008/8/12,10:20:00,7296.71,7296.71,7296.71,7296.71,224000000
2008/8/12,10:21:00,7294.54,7294.54,7294.54,7294.54,299000000
2008/8/12,10:22:00,7293.19,7293.19,7293.19,7293.19,242000000
2008/8/12,10:23:00,7293.09,7293.09,7293.09,7293.09,277000000
2008/8/12,10:24:00,7292.03,7292.03,7292.03,7292.03,239000000
2008/8/12,10:25:00,7291.37,7291.37,7291.37,7291.37,251000000
2008/8/12,10:26:00,7290.63,7290.63,7290.63,7290.63,314000000
2008/8/12,10:27:00,7287.63,7287.63,7287.63,7287.63,208000000
2008/8/12,10:28:00,7287.45,7287.45,7287.45,7287.45,366000000
2008/8/12,10:29:00,7286.00,7286.00,7286.00,7286.00,390000000
2008/8/12,10:30:00,7284.55,7284.55,7284.55,7284.55,392000000
2008/8/12,10:31:00,7285.68,7285.68,7285.68,7285.68,446000000
2008/8/12,10:32:00,7285.12,7285.12,7285.12,7285.12,312000000
2008/8/12,10:33:00,7290.76,7290.76,7290.76,7290.76,454000000
2008/8/12,10:34:00,7290.56,7290.56,7290.56,7290.56,314000000
2008/8/12,10:35:00,7293.70,7293.70,7293.70,7293.70,320000000
2008/8/12,10:36:00,7299.22,7299.22,7299.22,7299.22,474000000
2008/8/12,10:37:00,7303.03,7303.03,7303.03,7303.03,423000000
2008/8/12,10:38:00,7303.34,7303.34,7303.34,7303.34,482000000
2008/8/12,10:39:00,7305.99,7305.99,7305.99,7305.99,330000000
2008/8/12,10:40:00,7307.98,7307.98,7307.98,7307.98,333000000
2008/8/12,10:41:00,7310.58,7310.58,7310.58,7310.58,633000000
2008/8/12,10:42:00,7312.15,7312.15,7312.15,7312.15,418000000
2008/8/12,10:43:00,7313.41,7313.41,7313.41,7313.41,458000000
2008/8/12,10:44:00,7314.44,7314.44,7314.44,7314.44,297000000
2008/8/12,10:45:00,7315.02,7315.02,7315.02,7315.02,351000000
2008/8/12,10:46:00,7316.66,7316.66,7316.66,7316.66,440000000
2008/8/12,10:47:00,7314.94,7314.94,7314.94,7314.94,231000000
2008/8/12,10:48:00,7313.74,7313.74,7313.74,7313.74,382000000
2008/8/12,10:49:00,7310.36,7310.36,7310.36,7310.36,242000000
2008/8/12,10:50:00,7307.67,7307.67,7307.67,7307.67,283000000
2008/8/12,10:51:00,7304.66,7304.66,7304.66,7304.66,349000000
2008/8/12,10:52:00,7303.19,7303.19,7303.19,7303.19,334000000
2008/8/12,10:53:00,7301.92,7301.92,7301.92,7301.92,451000000
2008/8/12,10:54:00,7298.81,7298.81,7298.81,7298.81,324000000
2008/8/12,10:55:00,7296.35,7296.35,7296.35,7296.35,337000000
2008/8/12,10:56:00,7295.01,7295.01,7295.01,7295.01,435000000
2008/8/12,10:57:00,7292.04,7292.04,7292.04,7292.04,321000000
2008/8/12,10:58:00,7289.46,7289.46,7289.46,7289.46,457000000
2008/8/12,10:59:00,7289.22,7289.22,7289.22,7289.22,316000000
2008/8/12,11:00:00,7287.73,7287.73,7287.73,7287.73,328000000
2008/8/12,11:01:00,7286.84,7286.84,7286.84,7286.84,396000000
2008/8/12,11:02:00,7287.83,7287.83,7287.83,7287.83,245000000
2008/8/12,11:03:00,7290.21,7290.21,7290.21,7290.21,447000000
2008/8/12,11:04:00,7291.90,7291.90,7291.90,7291.90,253000000
2008/8/12,11:05:00,7295.78,7295.78,7295.78,7295.78,244000000
2008/8/12,11:06:00,7293.85,7293.85,7293.85,7293.85,346000000
2008/8/12,11:07:00,7294.04,7294.04,7294.04,7294.04,199000000
2008/8/12,11:08:00,7296.11,7296.11,7296.11,7296.11,471000000
2008/8/12,11:09:00,7296.80,7296.80,7296.80,7296.80,456000000
2008/8/12,11:10:00,7299.95,7299.95,7299.95,7299.95,449000000
2008/8/12,11:11:00,7299.18,7299.18,7299.18,7299.18,488000000
2008/8/12,11:12:00,7297.34,7297.34,7297.34,7297.34,283000000
2008/8/12,11:13:00,7294.17,7294.17,7294.17,7294.17,392000000
2008/8/12,11:14:00,7292.33,7292.33,7292.33,7292.33,309000000
2008/8/12,11:15:00,7289.54,7289.54,7289.54,7289.54,317000000
2008/8/12,11:16:00,7285.52,7285.52,7285.52,7285.52,396000000
2008/8/12,11:17:00,7282.91,7282.91,7282.91,7282.91,377000000
2008/8/12,11:18:00,7277.51,7277.51,7277.51,7277.51,756000000
2008/8/12,11:19:00,7270.41,7270.41,7270.41,7270.41,641000000
2008/8/12,11:20:00,7265.54,7265.54,7265.54,7265.54,644000000
2008/8/12,11:21:00,7262.09,7262.09,7262.09,7262.09,678000000
2008/8/12,11:22:00,7260.12,7260.12,7260.12,7260.12,436000000
2008/8/12,11:23:00,7261.42,7261.42,7261.42,7261.42,550000000
2008/8/12,11:24:00,7265.89,7265.89,7265.89,7265.89,503000000
2008/8/12,11:25:00,7268.03,7268.03,7268.03,7268.03,411000000
2008/8/12,11:26:00,7268.55,7268.55,7268.55,7268.55,543000000
2008/8/12,11:27:00,7268.83,7268.83,7268.83,7268.83,301000000
2008/8/12,11:28:00,7267.56,7267.56,7267.56,7267.56,324000000
2008/8/12,11:29:00,7266.92,7266.92,7266.92,7266.92,246000000
2008/8/12,11:30:00,7267.03,7267.03,7267.03,7267.03,226000000
2008/8/12,11:31:00,7268.13,7268.13,7268.13,7268.13,323000000
2008/8/12,11:32:00,7268.56,7268.56,7268.56,7268.56,217000000
2008/8/12,11:33:00,7271.67,7271.67,7271.67,7271.67,295000000
2008/8/12,11:34:00,7272.07,7272.07,7272.07,7272.07,249000000
2008/8/12,11:35:00,7272.52,7272.52,7272.52,7272.52,291000000
2008/8/12,11:36:00,7274.50,7274.50,7274.50,7274.50,421000000
2008/8/12,11:37:00,7274.64,7274.64,7274.64,7274.64,451000000
2008/8/12,11:38:00,7276.43,7276.43,7276.43,7276.43,406000000
2008/8/12,11:39:00,7275.68,7275.68,7275.68,7275.68,283000000
2008/8/12,11:40:00,7278.79,7278.79,7278.79,7278.79,278000000
2008/8/12,11:41:00,7280.46,7280.46,7280.46,7280.46,329000000
2008/8/12,11:42:00,7281.82,7281.82,7281.82,7281.82,305000000
2008/8/12,11:43:00,7281.48,7281.48,7281.48,7281.48,405000000
2008/8/12,11:44:00,7280.26,7280.26,7280.26,7280.26,255000000
2008/8/12,11:45:00,7279.67,7279.67,7279.67,7279.67,259000000
2008/8/12,11:46:00,7279.88,7279.88,7279.88,7279.88,250000000
2008/8/12,11:47:00,7277.73,7277.73,7277.73,7277.73,189000000
2008/8/12,11:48:00,7276.69,7276.69,7276.69,7276.69,362000000
2008/8/12,11:49:00,7275.61,7275.61,7275.61,7275.61,276000000
2008/8/12,11:50:00,7274.24,7274.24,7274.24,7274.24,238000000
2008/8/12,11:51:00,7274.31,7274.31,7274.31,7274.31,357000000
2008/8/12,11:52:00,7271.59,7271.59,7271.59,7271.59,213000000
2008/8/12,11:53:00,7270.89,7270.89,7270.89,7270.89,327000000
2008/8/12,11:54:00,7271.33,7271.33,7271.33,7271.33,199000000
2008/8/12,11:55:00,7275.07,7275.07,7275.07,7275.07,219000000
2008/8/12,11:56:00,7276.13,7276.13,7276.13,7276.13,308000000
2008/8/12,11:57:00,7276.45,7276.45,7276.45,7276.45,214000000
2008/8/12,11:58:00,7276.07,7276.07,7276.07,7276.07,258000000
2008/8/12,11:59:00,7277.82,7277.82,7277.82,7277.82,193000000
2008/8/12,12:00:00,7278.32,7278.32,7278.32,7278.32,239000000
2008/8/12,12:01:00,7278.80,7278.80,7278.80,7278.80,332000000
2008/8/12,12:02:00,7280.49,7280.49,7280.49,7280.49,329000000
2008/8/12,12:03:00,7280.74,7280.74,7280.74,7280.74,421000000
2008/8/12,12:04:00,7286.01,7286.01,7286.01,7286.01,308000000
2008/8/12,12:05:00,7284.98,7284.98,7284.98,7284.98,336000000
2008/8/12,12:06:00,7287.64,7287.64,7287.64,7287.64,333000000
2008/8/12,12:07:00,7289.30,7289.30,7289.30,7289.30,253000000
2008/8/12,12:08:00,7287.44,7287.44,7287.44,7287.44,374000000
2008/8/12,12:09:00,7292.56,7292.56,7292.56,7292.56,350000000
2008/8/12,12:10:00,7293.48,7293.48,7293.48,7293.48,329000000
2008/8/12,12:11:00,7295.78,7295.78,7295.78,7295.78,468000000
2008/8/12,12:12:00,7301.29,7301.29,7301.29,7301.29,465000000
2008/8/12,12:13:00,7302.40,7302.40,7302.40,7302.40,620000000
2008/8/12,12:14:00,7306.22,7306.22,7306.22,7306.22,490000000
2008/8/12,12:15:00,7304.59,7304.59,7304.59,7304.59,443000000
2008/8/12,12:16:00,7306.25,7306.25,7306.25,7306.25,495000000
2008/8/12,12:17:00,7308.20,7308.20,7308.20,7308.20,318000000
2008/8/12,12:18:00,7305.85,7305.85,7305.85,7305.85,424000000
2008/8/12,12:19:00,7302.12,7302.12,7302.12,7302.12,359000000
2008/8/12,12:20:00,7300.26,7300.26,7300.26,7300.26,358000000
2008/8/12,12:21:00,7297.70,7297.70,7297.70,7297.70,384000000
2008/8/12,12:22:00,7295.37,7295.37,7295.37,7295.37,247000000
2008/8/12,12:23:00,7296.01,7296.01,7296.01,7296.01,345000000
2008/8/12,12:24:00,7298.43,7298.43,7298.43,7298.43,359000000
2008/8/12,12:25:00,7298.79,7298.79,7298.79,7298.79,267000000
2008/8/12,12:26:00,7298.51,7298.51,7298.51,7298.51,349000000
2008/8/12,12:27:00,7300.29,7300.29,7300.29,7300.29,238000000
2008/8/12,12:28:00,7302.06,7302.06,7302.06,7302.06,368000000
2008/8/12,12:29:00,7303.27,7303.27,7303.27,7303.27,257000000
2008/8/12,12:30:00,7305.01,7305.01,7305.01,7305.01,375000000
2008/8/12,12:31:00,7316.69,7316.69,7316.69,7316.69,572000000
2008/8/12,12:32:00,7317.72,7317.72,7317.72,7317.72,501000000
2008/8/12,12:33:00,7321.58,7321.58,7321.58,7321.58,852000000
2008/8/12,12:34:00,7325.33,7325.33,7325.33,7325.33,531000000
2008/8/12,12:35:00,7325.18,7325.18,7325.18,7325.18,624000000
2008/8/12,12:36:00,7327.04,7327.04,7327.04,7327.04,512000000
2008/8/12,12:37:00,7328.78,7328.78,7328.78,7328.78,495000000
2008/8/12,12:38:00,7332.76,7332.76,7332.76,7332.76,847000000
2008/8/12,12:39:00,7334.35,7334.35,7334.35,7334.35,532000000
2008/8/12,12:40:00,7331.69,7331.69,7331.69,7331.69,459000000
2008/8/12,12:41:00,7330.90,7330.90,7330.90,7330.90,566000000
2008/8/12,12:42:00,7327.06,7327.06,7327.06,7327.06,424000000
2008/8/12,12:43:00,7322.85,7322.85,7322.85,7322.85,451000000
2008/8/12,12:44:00,7318.75,7318.75,7318.75,7318.75,328000000
2008/8/12,12:45:00,7319.31,7319.31,7319.31,7319.31,371000000
2008/8/12,12:46:00,7316.00,7316.00,7316.00,7316.00,370000000
2008/8/12,12:47:00,7313.23,7313.23,7313.23,7313.23,252000000
2008/8/12,12:48:00,7308.83,7308.83,7308.83,7308.83,399000000
2008/8/12,12:49:00,7314.34,7314.34,7314.34,7314.34,308000000
2008/8/12,12:50:00,7318.77,7318.77,7318.77,7318.77,350000000
2008/8/12,12:51:00,7323.01,7323.01,7323.01,7323.01,386000000
2008/8/12,12:52:00,7323.43,7323.43,7323.43,7323.43,317000000
2008/8/12,12:53:00,7321.03,7321.03,7321.03,7321.03,337000000
2008/8/12,12:54:00,7321.02,7321.02,7321.02,7321.02,286000000
2008/8/12,12:55:00,7321.44,7321.44,7321.44,7321.44,331000000
2008/8/12,12:56:00,7318.20,7318.20,7318.20,7318.20,370000000
2008/8/12,12:57:00,7319.22,7319.22,7319.22,7319.22,267000000
2008/8/12,12:58:00,7318.02,7318.02,7318.02,7318.02,361000000
2008/8/12,12:59:00,7317.69,7317.69,7317.69,7317.69,249000000
2008/8/12,13:00:00,7315.79,7315.79,7315.79,7315.79,286000000
2008/8/12,13:01:00,7310.23,7310.23,7310.23,7310.23,455000000
2008/8/12,13:02:00,7310.66,7310.66,7310.66,7310.66,341000000
2008/8/12,13:03:00,7307.81,7307.81,7307.81,7307.81,464000000
2008/8/12,13:04:00,7308.17,7308.17,7308.17,7308.17,377000000
2008/8/12,13:05:00,7304.67,7304.67,7304.67,7304.67,388000000
2008/8/12,13:06:00,7304.19,7304.19,7304.19,7304.19,535000000
2008/8/12,13:07:00,7302.93,7302.93,7302.93,7302.93,444000000
2008/8/12,13:08:00,7306.34,7306.34,7306.34,7306.34,559000000
2008/8/12,13:09:00,7304.82,7304.82,7304.82,7304.82,367000000
2008/8/12,13:10:00,7302.67,7302.67,7302.67,7302.67,383000000
2008/8/12,13:11:00,7302.07,7302.07,7302.07,7302.07,511000000
2008/8/12,13:12:00,7301.12,7301.12,7301.12,7301.12,415000000
2008/8/12,13:13:00,7300.10,7300.10,7300.10,7300.10,609000000
2008/8/12,13:14:00,7298.10,7298.10,7298.10,7298.10,447000000
2008/8/12,13:15:00,7298.59,7298.59,7298.59,7298.59,414000000
2008/8/12,13:16:00,7295.25,7295.25,7295.25,7295.25,471000000
2008/8/12,13:17:00,7293.90,7293.90,7293.90,7293.90,367000000
2008/8/12,13:18:00,7295.71,7295.71,7295.71,7295.71,581000000
2008/8/12,13:19:00,7294.35,7294.35,7294.35,7294.35,411000000
2008/8/12,13:20:00,7293.29,7293.29,7293.29,7293.29,377000000
2008/8/12,13:21:00,7293.36,7293.36,7293.36,7293.36,524000000
2008/8/12,13:22:00,7293.41,7293.41,7293.41,7293.41,351000000
2008/8/12,13:23:00,7293.08,7293.08,7293.08,7293.08,564000000
2008/8/12,13:24:00,7293.47,7293.47,7293.47,7293.47,454000000
2008/8/12,13:25:00,7297.40,7297.40,7297.40,7297.40,533000000
2008/8/12,13:26:00,7297.40,7297.40,7297.40,7297.40,0
2008/8/12,13:27:00,7297.40,7297.40,7297.40,7297.40,0
2008/8/12,13:28:00,7297.40,7297.40,7297.40,7297.40,0
2008/8/12,13:29:00,7297.40,7297.40,7297.40,7297.40,0
2008/8/12,13:30:00,7293.80,7293.80,7293.80,7293.80,445032448
2008/8/13,09:01:00,7272.49,7272.49,7272.49,7272.49,2932999936
2008/8/13,09:02:00,7272.76,7272.76,7272.76,7272.76,670000000
2008/8/13,09:03:00,7262.17,7262.17,7262.17,7262.17,906000000
2008/8/13,09:04:00,7257.61,7257.61,7257.61,7257.61,1005000000
2008/8/13,09:05:00,7259.43,7259.43,7259.43,7259.43,736000000
2008/8/13,09:06:00,7266.23,7266.23,7266.23,7266.23,910000000
2008/8/13,09:07:00,7265.57,7265.57,7265.57,7265.57,743000000
2008/8/13,09:08:00,7272.15,7272.15,7272.15,7272.15,793000000
2008/8/13,09:09:00,7276.65,7276.65,7276.65,7276.65,864000000
2008/8/13,09:10:00,7282.12,7282.12,7282.12,7282.12,630000000
2008/8/13,09:11:00,7283.65,7283.65,7283.65,7283.65,956000000
2008/8/13,09:12:00,7282.13,7282.13,7282.13,7282.13,676000000
2008/8/13,09:13:00,7280.80,7280.80,7280.80,7280.80,791000000
2008/8/13,09:14:00,7276.66,7276.66,7276.66,7276.66,804000000
2008/8/13,09:15:00,7271.65,7271.65,7271.65,7271.65,639000000
2008/8/13,09:16:00,7271.01,7271.01,7271.01,7271.01,816000000
2008/8/13,09:17:00,7268.16,7268.16,7268.16,7268.16,478000000
2008/8/13,09:18:00,7267.24,7267.24,7267.24,7267.24,496000000
2008/8/13,09:19:00,7268.08,7268.08,7268.08,7268.08,541000000
2008/8/13,09:20:00,7265.70,7265.70,7265.70,7265.70,530000000
2008/8/13,09:21:00,7265.85,7265.85,7265.85,7265.85,623000000
2008/8/13,09:22:00,7271.82,7271.82,7271.82,7271.82,526000000
2008/8/13,09:23:00,7280.62,7280.62,7280.62,7280.62,836000000
2008/8/13,09:24:00,7291.55,7291.55,7291.55,7291.55,873000000
2008/8/13,09:25:00,7298.56,7298.56,7298.56,7298.56,711000000
2008/8/13,09:26:00,7300.13,7300.13,7300.13,7300.13,1012000000
2008/8/13,09:27:00,7305.76,7305.76,7305.76,7305.76,753000000
2008/8/13,09:28:00,7303.36,7303.36,7303.36,7303.36,765000000
2008/8/13,09:29:00,7305.90,7305.90,7305.90,7305.90,592000000
2008/8/13,09:30:00,7306.86,7306.86,7306.86,7306.86,574000000
2008/8/13,09:31:00,7308.97,7308.97,7308.97,7308.97,774000000
2008/8/13,09:32:00,7310.74,7310.74,7310.74,7310.74,482000000
2008/8/13,09:33:00,7311.30,7311.30,7311.30,7311.30,552000000
2008/8/13,09:34:00,7310.14,7310.14,7310.14,7310.14,564000000
2008/8/13,09:35:00,7306.06,7306.06,7306.06,7306.06,522000000
2008/8/13,09:36:00,7304.32,7304.32,7304.32,7304.32,755000000
2008/8/13,09:37:00,7303.69,7303.69,7303.69,7303.69,444000000
2008/8/13,09:38:00,7302.26,7302.26,7302.26,7302.26,634000000
2008/8/13,09:39:00,7301.92,7301.92,7301.92,7301.92,435000000
2008/8/13,09:40:00,7300.26,7300.26,7300.26,7300.26,428000000
2008/8/13,09:41:00,7300.40,7300.40,7300.40,7300.40,509000000
2008/8/13,09:42:00,7296.75,7296.75,7296.75,7296.75,339000000
2008/8/13,09:43:00,7295.57,7295.57,7295.57,7295.57,469000000
2008/8/13,09:44:00,7295.37,7295.37,7295.37,7295.37,418000000
2008/8/13,09:45:00,7292.98,7292.98,7292.98,7292.98,362000000
2008/8/13,09:46:00,7287.99,7287.99,7287.99,7287.99,487000000
2008/8/13,09:47:00,7287.98,7287.98,7287.98,7287.98,497000000
2008/8/13,09:48:00,7282.48,7282.48,7282.48,7282.48,546000000
2008/8/13,09:49:00,7278.65,7278.65,7278.65,7278.65,467000000
2008/8/13,09:50:00,7277.46,7277.46,7277.46,7277.46,404000000
2008/8/13,09:51:00,7273.83,7273.83,7273.83,7273.83,624000000
2008/8/13,09:52:00,7271.04,7271.04,7271.04,7271.04,447000000
2008/8/13,09:53:00,7271.12,7271.12,7271.12,7271.12,610000000
2008/8/13,09:54:00,7267.63,7267.63,7267.63,7267.63,399000000
2008/8/13,09:55:00,7267.98,7267.98,7267.98,7267.98,363000000
2008/8/13,09:56:00,7266.63,7266.63,7266.63,7266.63,452000000
2008/8/13,09:57:00,7268.32,7268.32,7268.32,7268.32,350000000
2008/8/13,09:58:00,7267.44,7267.44,7267.44,7267.44,431000000
2008/8/13,09:59:00,7270.10,7270.10,7270.10,7270.10,364000000
2008/8/13,10:00:00,7273.77,7273.77,7273.77,7273.77,334000000
2008/8/13,10:01:00,7277.81,7277.81,7277.81,7277.81,442000000
2008/8/13,10:02:00,7281.50,7281.50,7281.50,7281.50,305000000
2008/8/13,10:03:00,7284.10,7284.10,7284.10,7284.10,463000000
2008/8/13,10:04:00,7286.14,7286.14,7286.14,7286.14,363000000
2008/8/13,10:05:00,7287.30,7287.30,7287.30,7287.30,282000000
2008/8/13,10:06:00,7286.80,7286.80,7286.80,7286.80,373000000
2008/8/13,10:07:00,7285.22,7285.22,7285.22,7285.22,312000000
2008/8/13,10:08:00,7282.82,7282.82,7282.82,7282.82,396000000
2008/8/13,10:09:00,7281.34,7281.34,7281.34,7281.34,304000000
2008/8/13,10:10:00,7280.93,7280.93,7280.93,7280.93,276000000
2008/8/13,10:11:00,7277.10,7277.10,7277.10,7277.10,382000000
2008/8/13,10:12:00,7275.08,7275.08,7275.08,7275.08,288000000
2008/8/13,10:13:00,7273.62,7273.62,7273.62,7273.62,498000000
2008/8/13,10:14:00,7270.80,7270.80,7270.80,7270.80,294000000
2008/8/13,10:15:00,7270.88,7270.88,7270.88,7270.88,303000000
2008/8/13,10:16:00,7271.76,7271.76,7271.76,7271.76,422000000
2008/8/13,10:17:00,7274.59,7274.59,7274.59,7274.59,288000000
2008/8/13,10:18:00,7274.91,7274.91,7274.91,7274.91,341000000
2008/8/13,10:19:00,7277.65,7277.65,7277.65,7277.65,279000000
2008/8/13,10:20:00,7280.96,7280.96,7280.96,7280.96,280000000
2008/8/13,10:21:00,7282.40,7282.40,7282.40,7282.40,335000000
2008/8/13,10:22:00,7283.76,7283.76,7283.76,7283.76,255000000
2008/8/13,10:23:00,7283.34,7283.34,7283.34,7283.34,290000000
2008/8/13,10:24:00,7283.82,7283.82,7283.82,7283.82,193000000
2008/8/13,10:25:00,7284.25,7284.25,7284.25,7284.25,236000000
2008/8/13,10:26:00,7283.95,7283.95,7283.95,7283.95,292000000
2008/8/13,10:27:00,7285.37,7285.37,7285.37,7285.37,171000000
2008/8/13,10:28:00,7286.62,7286.62,7286.62,7286.62,338000000
2008/8/13,10:29:00,7289.31,7289.31,7289.31,7289.31,340000000
2008/8/13,10:30:00,7290.17,7290.17,7290.17,7290.17,263000000
2008/8/13,10:31:00,7289.59,7289.59,7289.59,7289.59,378000000
2008/8/13,10:32:00,7290.73,7290.73,7290.73,7290.73,259000000
2008/8/13,10:33:00,7288.40,7288.40,7288.40,7288.40,362000000
2008/8/13,10:34:00,7286.99,7286.99,7286.99,7286.99,707000000
2008/8/13,10:35:00,7282.55,7282.55,7282.55,7282.55,546000000
2008/8/13,10:36:00,7279.23,7279.23,7279.23,7279.23,458000000
2008/8/13,10:37:00,7275.70,7275.70,7275.70,7275.70,311000000
2008/8/13,10:38:00,7270.52,7270.52,7270.52,7270.52,489000000
2008/8/13,10:39:00,7268.35,7268.35,7268.35,7268.35,404000000
2008/8/13,10:40:00,7269.21,7269.21,7269.21,7269.21,392000000
2008/8/13,10:41:00,7266.82,7266.82,7266.82,7266.82,488000000
2008/8/13,10:42:00,7263.62,7263.62,7263.62,7263.62,283000000
2008/8/13,10:43:00,7263.19,7263.19,7263.19,7263.19,349000000
2008/8/13,10:44:00,7261.14,7261.14,7261.14,7261.14,313000000
2008/8/13,10:45:00,7263.08,7263.08,7263.08,7263.08,326000000
2008/8/13,10:46:00,7260.68,7260.68,7260.68,7260.68,530000000
2008/8/13,10:47:00,7261.41,7261.41,7261.41,7261.41,290000000
2008/8/13,10:48:00,7261.63,7261.63,7261.63,7261.63,407000000
2008/8/13,10:49:00,7264.16,7264.16,7264.16,7264.16,242000000
2008/8/13,10:50:00,7263.99,7263.99,7263.99,7263.99,258000000
2008/8/13,10:51:00,7265.16,7265.16,7265.16,7265.16,247000000
2008/8/13,10:52:00,7265.42,7265.42,7265.42,7265.42,167000000
2008/8/13,10:53:00,7265.18,7265.18,7265.18,7265.18,292000000
2008/8/13,10:54:00,7264.70,7264.70,7264.70,7264.70,230000000
2008/8/13,10:55:00,7265.82,7265.82,7265.82,7265.82,213000000
2008/8/13,10:56:00,7266.19,7266.19,7266.19,7266.19,275000000
2008/8/13,10:57:00,7265.38,7265.38,7265.38,7265.38,173000000
2008/8/13,10:58:00,7266.67,7266.67,7266.67,7266.67,247000000
2008/8/13,10:59:00,7266.92,7266.92,7266.92,7266.92,173000000
2008/8/13,11:00:00,7267.07,7267.07,7267.07,7267.07,209000000
2008/8/13,11:01:00,7266.35,7266.35,7266.35,7266.35,254000000
2008/8/13,11:02:00,7265.32,7265.32,7265.32,7265.32,176000000
2008/8/13,11:03:00,7264.87,7264.87,7264.87,7264.87,233000000
2008/8/13,11:04:00,7264.30,7264.30,7264.30,7264.30,231000000
2008/8/13,11:05:00,7263.31,7263.31,7263.31,7263.31,212000000
2008/8/13,11:06:00,7259.74,7259.74,7259.74,7259.74,287000000
2008/8/13,11:07:00,7259.12,7259.12,7259.12,7259.12,275000000
2008/8/13,11:08:00,7255.30,7255.30,7255.30,7255.30,420000000
2008/8/13,11:09:00,7252.89,7252.89,7252.89,7252.89,353000000
2008/8/13,11:10:00,7250.29,7250.29,7250.29,7250.29,423000000
2008/8/13,11:11:00,7247.51,7247.51,7247.51,7247.51,652000000
2008/8/13,11:12:00,7243.92,7243.92,7243.92,7243.92,421000000
2008/8/13,11:13:00,7234.01,7234.01,7234.01,7234.01,815000000
2008/8/13,11:14:00,7234.79,7234.79,7234.79,7234.79,543000000
2008/8/13,11:15:00,7237.86,7237.86,7237.86,7237.86,425000000
2008/8/13,11:16:00,7240.10,7240.10,7240.10,7240.10,542000000
2008/8/13,11:17:00,7241.25,7241.25,7241.25,7241.25,276000000
2008/8/13,11:18:00,7241.96,7241.96,7241.96,7241.96,398000000
2008/8/13,11:19:00,7242.70,7242.70,7242.70,7242.70,294000000
2008/8/13,11:20:00,7233.70,7233.70,7233.70,7233.70,557000000
2008/8/13,11:21:00,7225.94,7225.94,7225.94,7225.94,793000000
2008/8/13,11:22:00,7218.95,7218.95,7218.95,7218.95,586000000
2008/8/13,11:23:00,7213.11,7213.11,7213.11,7213.11,846000000
2008/8/13,11:24:00,7214.55,7214.55,7214.55,7214.55,509000000
2008/8/13,11:25:00,7215.37,7215.37,7215.37,7215.37,502000000
2008/8/13,11:26:00,7214.81,7214.81,7214.81,7214.81,494000000
2008/8/13,11:27:00,7221.75,7221.75,7221.75,7221.75,262000000
2008/8/13,11:28:00,7224.43,7224.43,7224.43,7224.43,369000000
2008/8/13,11:29:00,7226.94,7226.94,7226.94,7226.94,273000000
2008/8/13,11:30:00,7222.78,7222.78,7222.78,7222.78,323000000
2008/8/13,11:31:00,7222.71,7222.71,7222.71,7222.71,261000000
2008/8/13,11:32:00,7222.79,7222.79,7222.79,7222.79,209000000
2008/8/13,11:33:00,7223.45,7223.45,7223.45,7223.45,292000000
2008/8/13,11:34:00,7225.49,7225.49,7225.49,7225.49,205000000
2008/8/13,11:35:00,7228.61,7228.61,7228.61,7228.61,229000000
2008/8/13,11:36:00,7228.54,7228.54,7228.54,7228.54,287000000
2008/8/13,11:37:00,7223.64,7223.64,7223.64,7223.64,216000000
2008/8/13,11:38:00,7226.65,7226.65,7226.65,7226.65,277000000
2008/8/13,11:39:00,7231.21,7231.21,7231.21,7231.21,177000000
2008/8/13,11:40:00,7231.09,7231.09,7231.09,7231.09,205000000
2008/8/13,11:41:00,7235.27,7235.27,7235.27,7235.27,251000000
2008/8/13,11:42:00,7235.40,7235.40,7235.40,7235.40,204000000
2008/8/13,11:43:00,7237.67,7237.67,7237.67,7237.67,318000000
2008/8/13,11:44:00,7239.95,7239.95,7239.95,7239.95,210000000
2008/8/13,11:45:00,7240.69,7240.69,7240.69,7240.69,180000000
2008/8/13,11:46:00,7241.81,7241.81,7241.81,7241.81,223000000
2008/8/13,11:47:00,7242.50,7242.50,7242.50,7242.50,146000000
2008/8/13,11:48:00,7235.83,7235.83,7235.83,7235.83,284000000
2008/8/13,11:49:00,7236.29,7236.29,7236.29,7236.29,209000000
2008/8/13,11:50:00,7234.43,7234.43,7234.43,7234.43,211000000
2008/8/13,11:51:00,7233.15,7233.15,7233.15,7233.15,269000000
2008/8/13,11:52:00,7230.74,7230.74,7230.74,7230.74,208000000
2008/8/13,11:53:00,7229.26,7229.26,7229.26,7229.26,284000000
2008/8/13,11:54:00,7232.39,7232.39,7232.39,7232.39,223000000
2008/8/13,11:55:00,7232.45,7232.45,7232.45,7232.45,172000000
2008/8/13,11:56:00,7235.27,7235.27,7235.27,7235.27,238000000
2008/8/13,11:57:00,7235.03,7235.03,7235.03,7235.03,167000000
2008/8/13,11:58:00,7236.02,7236.02,7236.02,7236.02,293000000
2008/8/13,11:59:00,7234.41,7234.41,7234.41,7234.41,193000000
2008/8/13,12:00:00,7235.20,7235.20,7235.20,7235.20,163000000
2008/8/13,12:01:00,7236.12,7236.12,7236.12,7236.12,186000000
2008/8/13,12:02:00,7235.24,7235.24,7235.24,7235.24,181000000
2008/8/13,12:03:00,7236.17,7236.17,7236.17,7236.17,233000000
2008/8/13,12:04:00,7237.12,7237.12,7237.12,7237.12,183000000
2008/8/13,12:05:00,7233.51,7233.51,7233.51,7233.51,213000000
2008/8/13,12:06:00,7234.13,7234.13,7234.13,7234.13,307000000
2008/8/13,12:07:00,7233.11,7233.11,7233.11,7233.11,166000000
2008/8/13,12:08:00,7229.66,7229.66,7229.66,7229.66,297000000
2008/8/13,12:09:00,7231.43,7231.43,7231.43,7231.43,195000000
2008/8/13,12:10:00,7232.11,7232.11,7232.11,7232.11,176000000
2008/8/13,12:11:00,7231.58,7231.58,7231.58,7231.58,228000000
2008/8/13,12:12:00,7235.54,7235.54,7235.54,7235.54,148000000
2008/8/13,12:13:00,7234.50,7234.50,7234.50,7234.50,252000000
2008/8/13,12:14:00,7233.53,7233.53,7233.53,7233.53,186000000
2008/8/13,12:15:00,7238.62,7238.62,7238.62,7238.62,290000000
2008/8/13,12:16:00,7241.17,7241.17,7241.17,7241.17,340000000
2008/8/13,12:17:00,7240.16,7240.16,7240.16,7240.16,208000000
2008/8/13,12:18:00,7242.50,7242.50,7242.50,7242.50,393000000
2008/8/13,12:19:00,7243.65,7243.65,7243.65,7243.65,190000000
2008/8/13,12:20:00,7243.79,7243.79,7243.79,7243.79,199000000
2008/8/13,12:21:00,7247.60,7247.60,7247.60,7247.60,320000000
2008/8/13,12:22:00,7249.34,7249.34,7249.34,7249.34,182000000
2008/8/13,12:23:00,7252.13,7252.13,7252.13,7252.13,312000000
2008/8/13,12:24:00,7255.95,7255.95,7255.95,7255.95,334000000
2008/8/13,12:25:00,7257.37,7257.37,7257.37,7257.37,381000000
2008/8/13,12:26:00,7260.55,7260.55,7260.55,7260.55,424000000
2008/8/13,12:27:00,7259.36,7259.36,7259.36,7259.36,264000000
2008/8/13,12:28:00,7259.96,7259.96,7259.96,7259.96,380000000
2008/8/13,12:29:00,7258.49,7258.49,7258.49,7258.49,285000000
2008/8/13,12:30:00,7261.47,7261.47,7261.47,7261.47,254000000
2008/8/13,12:31:00,7260.85,7260.85,7260.85,7260.85,287000000
2008/8/13,12:32:00,7261.78,7261.78,7261.78,7261.78,240000000
2008/8/13,12:33:00,7261.80,7261.80,7261.80,7261.80,295000000
2008/8/13,12:34:00,7259.98,7259.98,7259.98,7259.98,257000000
2008/8/13,12:35:00,7259.67,7259.67,7259.67,7259.67,285000000
2008/8/13,12:36:00,7258.56,7258.56,7258.56,7258.56,276000000
2008/8/13,12:37:00,7259.56,7259.56,7259.56,7259.56,194000000
2008/8/13,12:38:00,7257.88,7257.88,7257.88,7257.88,346000000
2008/8/13,12:39:00,7255.47,7255.47,7255.47,7255.47,174000000
2008/8/13,12:40:00,7256.84,7256.84,7256.84,7256.84,260000000
2008/8/13,12:41:00,7259.20,7259.20,7259.20,7259.20,262000000
2008/8/13,12:42:00,7262.99,7262.99,7262.99,7262.99,208000000
2008/8/13,12:43:00,7264.10,7264.10,7264.10,7264.10,384000000
2008/8/13,12:44:00,7263.63,7263.63,7263.63,7263.63,259000000
2008/8/13,12:45:00,7268.09,7268.09,7268.09,7268.09,357000000
2008/8/13,12:46:00,7269.82,7269.82,7269.82,7269.82,469000000
2008/8/13,12:47:00,7269.73,7269.73,7269.73,7269.73,432000000
2008/8/13,12:48:00,7274.39,7274.39,7274.39,7274.39,465000000
2008/8/13,12:49:00,7274.07,7274.07,7274.07,7274.07,339000000
2008/8/13,12:50:00,7276.36,7276.36,7276.36,7276.36,305000000
2008/8/13,12:51:00,7278.34,7278.34,7278.34,7278.34,491000000
2008/8/13,12:52:00,7282.86,7282.86,7282.86,7282.86,436000000
2008/8/13,12:53:00,7286.48,7286.48,7286.48,7286.48,633000000
2008/8/13,12:54:00,7288.98,7288.98,7288.98,7288.98,376000000
2008/8/13,12:55:00,7290.06,7290.06,7290.06,7290.06,414000000
2008/8/13,12:56:00,7289.05,7289.05,7289.05,7289.05,454000000
2008/8/13,12:57:00,7288.36,7288.36,7288.36,7288.36,331000000
2008/8/13,12:58:00,7285.95,7285.95,7285.95,7285.95,467000000
2008/8/13,12:59:00,7282.79,7282.79,7282.79,7282.79,305000000
2008/8/13,13:00:00,7282.07,7282.07,7282.07,7282.07,324000000
2008/8/13,13:01:00,7278.44,7278.44,7278.44,7278.44,362000000
2008/8/13,13:02:00,7276.63,7276.63,7276.63,7276.63,266000000
2008/8/13,13:03:00,7274.04,7274.04,7274.04,7274.04,353000000
2008/8/13,13:04:00,7274.47,7274.47,7274.47,7274.47,299000000
2008/8/13,13:05:00,7273.78,7273.78,7273.78,7273.78,318000000
2008/8/13,13:06:00,7272.09,7272.09,7272.09,7272.09,351000000
2008/8/13,13:07:00,7271.67,7271.67,7271.67,7271.67,236000000
2008/8/13,13:08:00,7272.08,7272.08,7272.08,7272.08,333000000
2008/8/13,13:09:00,7273.74,7273.74,7273.74,7273.74,301000000
2008/8/13,13:10:00,7275.13,7275.13,7275.13,7275.13,289000000
2008/8/13,13:11:00,7279.70,7279.70,7279.70,7279.70,569000000
2008/8/13,13:12:00,7281.72,7281.72,7281.72,7281.72,440000000
2008/8/13,13:13:00,7285.75,7285.75,7285.75,7285.75,628000000
2008/8/13,13:14:00,7287.71,7287.71,7287.71,7287.71,427000000
2008/8/13,13:15:00,7290.59,7290.59,7290.59,7290.59,488000000
2008/8/13,13:16:00,7292.92,7292.92,7292.92,7292.92,588000000
2008/8/13,13:17:00,7294.71,7294.71,7294.71,7294.71,416000000
2008/8/13,13:18:00,7296.36,7296.36,7296.36,7296.36,617000000
2008/8/13,13:19:00,7298.46,7298.46,7298.46,7298.46,510000000
2008/8/13,13:20:00,7298.03,7298.03,7298.03,7298.03,592000000
2008/8/13,13:21:00,7298.67,7298.67,7298.67,7298.67,834000000
2008/8/13,13:22:00,7298.23,7298.23,7298.23,7298.23,568000000
2008/8/13,13:23:00,7299.13,7299.13,7299.13,7299.13,745000000
2008/8/13,13:24:00,7297.21,7297.21,7297.21,7297.21,656000000
2008/8/13,13:25:00,7297.51,7297.51,7297.51,7297.51,587000000
2008/8/13,13:26:00,7297.51,7297.51,7297.51,7297.51,0
2008/8/13,13:27:00,7297.51,7297.51,7297.51,7297.51,0
2008/8/13,13:28:00,7297.51,7297.51,7297.51,7297.51,0
2008/8/13,13:29:00,7297.51,7297.51,7297.51,7297.51,0
2008/8/13,13:30:00,7292.34,7292.34,7292.34,7292.34,554032640
2008/8/14,09:01:00,7265.01,7265.01,7265.01,7265.01,3259000064
2008/8/14,09:02:00,7264.87,7264.87,7264.87,7264.87,795000000
2008/8/14,09:03:00,7266.92,7266.92,7266.92,7266.92,1084000000
2008/8/14,09:04:00,7267.98,7267.98,7267.98,7267.98,1099000064
2008/8/14,09:05:00,7278.38,7278.38,7278.38,7278.38,823000000
2008/8/14,09:06:00,7278.25,7278.25,7278.25,7278.25,1071000000
2008/8/14,09:07:00,7280.37,7280.37,7280.37,7280.37,895000000
2008/8/14,09:08:00,7280.15,7280.15,7280.15,7280.15,905000000
2008/8/14,09:09:00,7279.14,7279.14,7279.14,7279.14,885000000
2008/8/14,09:10:00,7273.42,7273.42,7273.42,7273.42,626000000
2008/8/14,09:11:00,7264.20,7264.20,7264.20,7264.20,852000000
2008/8/14,09:12:00,7266.35,7266.35,7266.35,7266.35,596000000
2008/8/14,09:13:00,7269.89,7269.89,7269.89,7269.89,654000000
2008/8/14,09:14:00,7272.49,7272.49,7272.49,7272.49,646000000
2008/8/14,09:15:00,7276.84,7276.84,7276.84,7276.84,491000000
2008/8/14,09:16:00,7281.69,7281.69,7281.69,7281.69,728000000
2008/8/14,09:17:00,7286.44,7286.44,7286.44,7286.44,557000000
2008/8/14,09:18:00,7292.25,7292.25,7292.25,7292.25,683000000
2008/8/14,09:19:00,7299.81,7299.81,7299.81,7299.81,725000000
2008/8/14,09:20:00,7305.30,7305.30,7305.30,7305.30,605000000
2008/8/14,09:21:00,7311.71,7311.71,7311.71,7311.71,894000000
2008/8/14,09:22:00,7303.51,7303.51,7303.51,7303.51,613000000
2008/8/14,09:23:00,7301.12,7301.12,7301.12,7301.12,677000000
2008/8/14,09:24:00,7302.12,7302.12,7302.12,7302.12,606000000
2008/8/14,09:25:00,7299.40,7299.40,7299.40,7299.40,513000000
2008/8/14,09:26:00,7294.30,7294.30,7294.30,7294.30,632000000
2008/8/14,09:27:00,7291.27,7291.27,7291.27,7291.27,534000000
2008/8/14,09:28:00,7285.60,7285.60,7285.60,7285.60,598000000
2008/8/14,09:29:00,7282.51,7282.51,7282.51,7282.51,528000000
2008/8/14,09:30:00,7284.37,7284.37,7284.37,7284.37,373000000
2008/8/14,09:31:00,7287.62,7287.62,7287.62,7287.62,529000000
2008/8/14,09:32:00,7287.34,7287.34,7287.34,7287.34,303000000
2008/8/14,09:33:00,7290.69,7290.69,7290.69,7290.69,408000000
2008/8/14,09:34:00,7287.89,7287.89,7287.89,7287.89,473000000
2008/8/14,09:35:00,7287.22,7287.22,7287.22,7287.22,512000000
2008/8/14,09:36:00,7286.37,7286.37,7286.37,7286.37,571000000
2008/8/14,09:37:00,7286.33,7286.33,7286.33,7286.33,405000000
2008/8/14,09:38:00,7286.70,7286.70,7286.70,7286.70,526000000
2008/8/14,09:39:00,7286.36,7286.36,7286.36,7286.36,360000000
2008/8/14,09:40:00,7285.79,7285.79,7285.79,7285.79,346000000
2008/8/14,09:41:00,7281.40,7281.40,7281.40,7281.40,491000000
2008/8/14,09:42:00,7278.15,7278.15,7278.15,7278.15,459000000
2008/8/14,09:43:00,7272.23,7272.23,7272.23,7272.23,625000000
2008/8/14,09:44:00,7271.04,7271.04,7271.04,7271.04,515000000
2008/8/14,09:45:00,7269.16,7269.16,7269.16,7269.16,451000000
2008/8/14,09:46:00,7271.13,7271.13,7271.13,7271.13,582000000
2008/8/14,09:47:00,7273.84,7273.84,7273.84,7273.84,411000000
2008/8/14,09:48:00,7275.74,7275.74,7275.74,7275.74,363000000
2008/8/14,09:49:00,7278.94,7278.94,7278.94,7278.94,317000000
2008/8/14,09:50:00,7278.92,7278.92,7278.92,7278.92,294000000
2008/8/14,09:51:00,7282.03,7282.03,7282.03,7282.03,340000000
2008/8/14,09:52:00,7281.98,7281.98,7281.98,7281.98,218000000
2008/8/14,09:53:00,7283.70,7283.70,7283.70,7283.70,276000000
2008/8/14,09:54:00,7284.61,7284.61,7284.61,7284.61,262000000
2008/8/14,09:55:00,7282.99,7282.99,7282.99,7282.99,240000000
2008/8/14,09:56:00,7281.38,7281.38,7281.38,7281.38,336000000
2008/8/14,09:57:00,7279.26,7279.26,7279.26,7279.26,289000000
2008/8/14,09:58:00,7278.75,7278.75,7278.75,7278.75,326000000
2008/8/14,09:59:00,7277.14,7277.14,7277.14,7277.14,280000000
2008/8/14,10:00:00,7275.90,7275.90,7275.90,7275.90,215000000
2008/8/14,10:01:00,7262.30,7262.30,7262.30,7262.30,707000000
2008/8/14,10:02:00,7257.62,7257.62,7257.62,7257.62,492000000
2008/8/14,10:03:00,7253.63,7253.63,7253.63,7253.63,490000000
2008/8/14,10:04:00,7255.17,7255.17,7255.17,7255.17,440000000
2008/8/14,10:05:00,7256.12,7256.12,7256.12,7256.12,395000000
2008/8/14,10:06:00,7258.59,7258.59,7258.59,7258.59,426000000
2008/8/14,10:07:00,7260.63,7260.63,7260.63,7260.63,224000000
2008/8/14,10:08:00,7263.90,7263.90,7263.90,7263.90,321000000
2008/8/14,10:09:00,7268.04,7268.04,7268.04,7268.04,278000000
2008/8/14,10:10:00,7265.43,7265.43,7265.43,7265.43,306000000
2008/8/14,10:11:00,7267.91,7267.91,7267.91,7267.91,244000000
2008/8/14,10:12:00,7265.93,7265.93,7265.93,7265.93,179000000
2008/8/14,10:13:00,7266.67,7266.67,7266.67,7266.67,206000000
2008/8/14,10:14:00,7267.37,7267.37,7267.37,7267.37,157000000
2008/8/14,10:15:00,7260.82,7260.82,7260.82,7260.82,259000000
2008/8/14,10:16:00,7259.39,7259.39,7259.39,7259.39,269000000
2008/8/14,10:17:00,7257.00,7257.00,7257.00,7257.00,236000000
2008/8/14,10:18:00,7263.67,7263.67,7263.67,7263.67,262000000
2008/8/14,10:19:00,7262.72,7262.72,7262.72,7262.72,166000000
2008/8/14,10:20:00,7265.07,7265.07,7265.07,7265.07,198000000
2008/8/14,10:21:00,7266.02,7266.02,7266.02,7266.02,280000000
2008/8/14,10:22:00,7268.55,7268.55,7268.55,7268.55,222000000
2008/8/14,10:23:00,7272.88,7272.88,7272.88,7272.88,396000000
2008/8/14,10:24:00,7277.23,7277.23,7277.23,7277.23,337000000
2008/8/14,10:25:00,7278.18,7278.18,7278.18,7278.18,306000000
2008/8/14,10:26:00,7282.33,7282.33,7282.33,7282.33,407000000
2008/8/14,10:27:00,7282.49,7282.49,7282.49,7282.49,309000000
2008/8/14,10:28:00,7284.60,7284.60,7284.60,7284.60,351000000
2008/8/14,10:29:00,7285.54,7285.54,7285.54,7285.54,298000000
2008/8/14,10:30:00,7285.06,7285.06,7285.06,7285.06,211000000
2008/8/14,10:31:00,7285.37,7285.37,7285.37,7285.37,331000000
2008/8/14,10:32:00,7287.68,7287.68,7287.68,7287.68,213000000
2008/8/14,10:33:00,7287.08,7287.08,7287.08,7287.08,232000000
2008/8/14,10:34:00,7288.11,7288.11,7288.11,7288.11,218000000
2008/8/14,10:35:00,7291.52,7291.52,7291.52,7291.52,200000000
2008/8/14,10:36:00,7291.36,7291.36,7291.36,7291.36,241000000
2008/8/14,10:37:00,7279.64,7279.64,7279.64,7279.64,248000000
2008/8/14,10:38:00,7282.87,7282.87,7282.87,7282.87,295000000
2008/8/14,10:39:00,7282.27,7282.27,7282.27,7282.27,177000000
2008/8/14,10:40:00,7282.85,7282.85,7282.85,7282.85,171000000
2008/8/14,10:41:00,7282.13,7282.13,7282.13,7282.13,221000000
2008/8/14,10:42:00,7280.37,7280.37,7280.37,7280.37,146000000
2008/8/14,10:43:00,7278.67,7278.67,7278.67,7278.67,201000000
2008/8/14,10:44:00,7280.11,7280.11,7280.11,7280.11,201000000
2008/8/14,10:45:00,7278.62,7278.62,7278.62,7278.62,168000000
2008/8/14,10:46:00,7280.79,7280.79,7280.79,7280.79,217000000
2008/8/14,10:47:00,7283.29,7283.29,7283.29,7283.29,143000000
2008/8/14,10:48:00,7282.23,7282.23,7282.23,7282.23,206000000
2008/8/14,10:49:00,7284.02,7284.02,7284.02,7284.02,233000000
2008/8/14,10:50:00,7284.53,7284.53,7284.53,7284.53,205000000
2008/8/14,10:51:00,7287.00,7287.00,7287.00,7287.00,260000000
2008/8/14,10:52:00,7282.93,7282.93,7282.93,7282.93,247000000
2008/8/14,10:53:00,7282.34,7282.34,7282.34,7282.34,347000000
2008/8/14,10:54:00,7284.38,7284.38,7284.38,7284.38,238000000
2008/8/14,10:55:00,7284.01,7284.01,7284.01,7284.01,213000000
2008/8/14,10:56:00,7286.75,7286.75,7286.75,7286.75,261000000
2008/8/14,10:57:00,7286.00,7286.00,7286.00,7286.00,211000000
2008/8/14,10:58:00,7286.04,7286.04,7286.04,7286.04,263000000
2008/8/14,10:59:00,7291.24,7291.24,7291.24,7291.24,224000000
2008/8/14,11:00:00,7291.21,7291.21,7291.21,7291.21,215000000
2008/8/14,11:01:00,7294.11,7294.11,7294.11,7294.11,363000000
2008/8/14,11:02:00,7296.27,7296.27,7296.27,7296.27,303000000
2008/8/14,11:03:00,7299.81,7299.81,7299.81,7299.81,373000000
2008/8/14,11:04:00,7303.23,7303.23,7303.23,7303.23,393000000
2008/8/14,11:05:00,7302.53,7302.53,7302.53,7302.53,356000000
2008/8/14,11:06:00,7301.67,7301.67,7301.67,7301.67,467000000
2008/8/14,11:07:00,7300.24,7300.24,7300.24,7300.24,348000000
2008/8/14,11:08:00,7303.10,7303.10,7303.10,7303.10,393000000
2008/8/14,11:09:00,7301.78,7301.78,7301.78,7301.78,303000000
2008/8/14,11:10:00,7303.01,7303.01,7303.01,7303.01,299000000
2008/8/14,11:11:00,7296.42,7296.42,7296.42,7296.42,432000000
2008/8/14,11:12:00,7292.75,7292.75,7292.75,7292.75,332000000
2008/8/14,11:13:00,7295.50,7295.50,7295.50,7295.50,329000000
2008/8/14,11:14:00,7294.98,7294.98,7294.98,7294.98,208000000
2008/8/14,11:15:00,7292.97,7292.97,7292.97,7292.97,195000000
2008/8/14,11:16:00,7293.21,7293.21,7293.21,7293.21,276000000
2008/8/14,11:17:00,7289.27,7289.27,7289.27,7289.27,179000000
2008/8/14,11:18:00,7290.66,7290.66,7290.66,7290.66,259000000
2008/8/14,11:19:00,7290.29,7290.29,7290.29,7290.29,197000000
2008/8/14,11:20:00,7291.89,7291.89,7291.89,7291.89,192000000
2008/8/14,11:21:00,7291.60,7291.60,7291.60,7291.60,270000000
2008/8/14,11:22:00,7290.58,7290.58,7290.58,7290.58,236000000
2008/8/14,11:23:00,7289.64,7289.64,7289.64,7289.64,289000000
2008/8/14,11:24:00,7285.31,7285.31,7285.31,7285.31,227000000
2008/8/14,11:25:00,7286.85,7286.85,7286.85,7286.85,206000000
2008/8/14,11:26:00,7281.90,7281.90,7281.90,7281.90,284000000
2008/8/14,11:27:00,7285.02,7285.02,7285.02,7285.02,217000000
2008/8/14,11:28:00,7283.57,7283.57,7283.57,7283.57,340000000
2008/8/14,11:29:00,7284.32,7284.32,7284.32,7284.32,158000000
2008/8/14,11:30:00,7286.81,7286.81,7286.81,7286.81,166000000
2008/8/14,11:31:00,7288.56,7288.56,7288.56,7288.56,278000000
2008/8/14,11:32:00,7288.81,7288.81,7288.81,7288.81,145000000
2008/8/14,11:33:00,7292.69,7292.69,7292.69,7292.69,260000000
2008/8/14,11:34:00,7293.62,7293.62,7293.62,7293.62,188000000
2008/8/14,11:35:00,7295.40,7295.40,7295.40,7295.40,193000000
2008/8/14,11:36:00,7297.59,7297.59,7297.59,7297.59,238000000
2008/8/14,11:37:00,7299.66,7299.66,7299.66,7299.66,186000000
2008/8/14,11:38:00,7302.53,7302.53,7302.53,7302.53,234000000
2008/8/14,11:39:00,7301.38,7301.38,7301.38,7301.38,233000000
2008/8/14,11:40:00,7301.00,7301.00,7301.00,7301.00,229000000
2008/8/14,11:41:00,7300.97,7300.97,7300.97,7300.97,238000000
2008/8/14,11:42:00,7300.36,7300.36,7300.36,7300.36,171000000
2008/8/14,11:43:00,7296.73,7296.73,7296.73,7296.73,212000000
2008/8/14,11:44:00,7296.81,7296.81,7296.81,7296.81,176000000
2008/8/14,11:45:00,7293.78,7293.78,7293.78,7293.78,174000000
2008/8/14,11:46:00,7290.66,7290.66,7290.66,7290.66,313000000
2008/8/14,11:47:00,7290.20,7290.20,7290.20,7290.20,213000000
2008/8/14,11:48:00,7291.18,7291.18,7291.18,7291.18,210000000
2008/8/14,11:49:00,7292.13,7292.13,7292.13,7292.13,170000000
2008/8/14,11:50:00,7293.66,7293.66,7293.66,7293.66,176000000
2008/8/14,11:51:00,7294.17,7294.17,7294.17,7294.17,231000000
2008/8/14,11:52:00,7293.17,7293.17,7293.17,7293.17,162000000
2008/8/14,11:53:00,7294.25,7294.25,7294.25,7294.25,206000000
2008/8/14,11:54:00,7294.62,7294.62,7294.62,7294.62,157000000
2008/8/14,11:55:00,7293.81,7293.81,7293.81,7293.81,169000000
2008/8/14,11:56:00,7293.26,7293.26,7293.26,7293.26,184000000
2008/8/14,11:57:00,7294.57,7294.57,7294.57,7294.57,174000000
2008/8/14,11:58:00,7293.79,7293.79,7293.79,7293.79,185000000
2008/8/14,11:59:00,7296.54,7296.54,7296.54,7296.54,168000000
2008/8/14,12:00:00,7298.08,7298.08,7298.08,7298.08,198000000
2008/8/14,12:01:00,7299.64,7299.64,7299.64,7299.64,193000000
2008/8/14,12:02:00,7302.05,7302.05,7302.05,7302.05,173000000
2008/8/14,12:03:00,7304.26,7304.26,7304.26,7304.26,256000000
2008/8/14,12:04:00,7306.43,7306.43,7306.43,7306.43,238000000
2008/8/14,12:05:00,7307.09,7307.09,7307.09,7307.09,213000000
2008/8/14,12:06:00,7306.44,7306.44,7306.44,7306.44,233000000
2008/8/14,12:07:00,7306.32,7306.32,7306.32,7306.32,178000000
2008/8/14,12:08:00,7306.07,7306.07,7306.07,7306.07,239000000
2008/8/14,12:09:00,7305.48,7305.48,7305.48,7305.48,214000000
2008/8/14,12:10:00,7302.16,7302.16,7302.16,7302.16,204000000
2008/8/14,12:11:00,7307.24,7307.24,7307.24,7307.24,225000000
2008/8/14,12:12:00,7306.24,7306.24,7306.24,7306.24,147000000
2008/8/14,12:13:00,7311.56,7311.56,7311.56,7311.56,399000000
2008/8/14,12:14:00,7313.95,7313.95,7313.95,7313.95,366000000
2008/8/14,12:15:00,7317.87,7317.87,7317.87,7317.87,330000000
2008/8/14,12:16:00,7319.17,7319.17,7319.17,7319.17,417000000
2008/8/14,12:17:00,7318.53,7318.53,7318.53,7318.53,268000000
2008/8/14,12:18:00,7318.08,7318.08,7318.08,7318.08,438000000
2008/8/14,12:19:00,7318.83,7318.83,7318.83,7318.83,261000000
2008/8/14,12:20:00,7318.83,7318.83,7318.83,7318.83,260000000
2008/8/14,12:21:00,7317.65,7317.65,7317.65,7317.65,290000000
2008/8/14,12:22:00,7318.61,7318.61,7318.61,7318.61,290000000
2008/8/14,12:23:00,7318.90,7318.90,7318.90,7318.90,291000000
2008/8/14,12:24:00,7319.31,7319.31,7319.31,7319.31,254000000
2008/8/14,12:25:00,7319.87,7319.87,7319.87,7319.87,210000000
2008/8/14,12:26:00,7318.42,7318.42,7318.42,7318.42,245000000
2008/8/14,12:27:00,7317.82,7317.82,7317.82,7317.82,184000000
2008/8/14,12:28:00,7319.77,7319.77,7319.77,7319.77,245000000
2008/8/14,12:29:00,7318.91,7318.91,7318.91,7318.91,198000000
2008/8/14,12:30:00,7319.86,7319.86,7319.86,7319.86,220000000
2008/8/14,12:31:00,7319.46,7319.46,7319.46,7319.46,306000000
2008/8/14,12:32:00,7318.82,7318.82,7318.82,7318.82,245000000
2008/8/14,12:33:00,7320.06,7320.06,7320.06,7320.06,286000000
2008/8/14,12:34:00,7322.76,7322.76,7322.76,7322.76,254000000
2008/8/14,12:35:00,7325.40,7325.40,7325.40,7325.40,249000000
2008/8/14,12:36:00,7326.57,7326.57,7326.57,7326.57,368000000
2008/8/14,12:37:00,7328.56,7328.56,7328.56,7328.56,257000000
2008/8/14,12:38:00,7328.10,7328.10,7328.10,7328.10,483000000
2008/8/14,12:39:00,7331.28,7331.28,7331.28,7331.28,267000000
2008/8/14,12:40:00,7331.55,7331.55,7331.55,7331.55,259000000
2008/8/14,12:41:00,7334.64,7334.64,7334.64,7334.64,370000000
2008/8/14,12:42:00,7336.13,7336.13,7336.13,7336.13,228000000
2008/8/14,12:43:00,7339.84,7339.84,7339.84,7339.84,393000000
2008/8/14,12:44:00,7340.07,7340.07,7340.07,7340.07,425000000
2008/8/14,12:45:00,7343.53,7343.53,7343.53,7343.53,372000000
2008/8/14,12:46:00,7348.02,7348.02,7348.02,7348.02,620000000
2008/8/14,12:47:00,7351.54,7351.54,7351.54,7351.54,458000000
2008/8/14,12:48:00,7352.63,7352.63,7352.63,7352.63,618000000
2008/8/14,12:49:00,7353.31,7353.31,7353.31,7353.31,492000000
2008/8/14,12:50:00,7352.20,7352.20,7352.20,7352.20,462000000
2008/8/14,12:51:00,7346.64,7346.64,7346.64,7346.64,565000000
2008/8/14,12:52:00,7346.19,7346.19,7346.19,7346.19,362000000
2008/8/14,12:53:00,7341.88,7341.88,7341.88,7341.88,402000000
2008/8/14,12:54:00,7337.94,7337.94,7337.94,7337.94,408000000
2008/8/14,12:55:00,7333.81,7333.81,7333.81,7333.81,355000000
2008/8/14,12:56:00,7336.11,7336.11,7336.11,7336.11,383000000
2008/8/14,12:57:00,7336.42,7336.42,7336.42,7336.42,255000000
2008/8/14,12:58:00,7335.07,7335.07,7335.07,7335.07,309000000
2008/8/14,12:59:00,7333.78,7333.78,7333.78,7333.78,225000000
2008/8/14,13:00:00,7333.85,7333.85,7333.85,7333.85,261000000
2008/8/14,13:01:00,7335.74,7335.74,7335.74,7335.74,292000000
2008/8/14,13:02:00,7338.68,7338.68,7338.68,7338.68,223000000
2008/8/14,13:03:00,7339.74,7339.74,7339.74,7339.74,269000000
2008/8/14,13:04:00,7339.52,7339.52,7339.52,7339.52,300000000
2008/8/14,13:05:00,7345.07,7345.07,7345.07,7345.07,331000000
2008/8/14,13:06:00,7345.98,7345.98,7345.98,7345.98,425000000
2008/8/14,13:07:00,7344.13,7344.13,7344.13,7344.13,369000000
2008/8/14,13:08:00,7347.52,7347.52,7347.52,7347.52,390000000
2008/8/14,13:09:00,7343.13,7343.13,7343.13,7343.13,342000000
2008/8/14,13:10:00,7343.57,7343.57,7343.57,7343.57,329000000
2008/8/14,13:11:00,7341.39,7341.39,7341.39,7341.39,466000000
2008/8/14,13:12:00,7339.95,7339.95,7339.95,7339.95,304000000
2008/8/14,13:13:00,7339.69,7339.69,7339.69,7339.69,444000000
2008/8/14,13:14:00,7339.32,7339.32,7339.32,7339.32,343000000
2008/8/14,13:15:00,7338.48,7338.48,7338.48,7338.48,289000000
2008/8/14,13:16:00,7338.30,7338.30,7338.30,7338.30,497000000
2008/8/14,13:17:00,7337.14,7337.14,7337.14,7337.14,318000000
2008/8/14,13:18:00,7338.50,7338.50,7338.50,7338.50,490000000
2008/8/14,13:19:00,7337.47,7337.47,7337.47,7337.47,416000000
2008/8/14,13:20:00,7337.63,7337.63,7337.63,7337.63,370000000
2008/8/14,13:21:00,7339.78,7339.78,7339.78,7339.78,545000000
2008/8/14,13:22:00,7340.83,7340.83,7340.83,7340.83,508000000
2008/8/14,13:23:00,7339.67,7339.67,7339.67,7339.67,664000000
2008/8/14,13:24:00,7340.07,7340.07,7340.07,7340.07,551000000
2008/8/14,13:25:00,7340.82,7340.82,7340.82,7340.82,572000000
2008/8/14,13:26:00,7340.82,7340.82,7340.82,7340.82,0
2008/8/14,13:27:00,7340.82,7340.82,7340.82,7340.82,0
2008/8/14,13:28:00,7340.82,7340.82,7340.82,7340.82,0
2008/8/14,13:29:00,7340.82,7340.82,7340.82,7340.82,0
2008/8/14,13:30:00,7326.07,7326.07,7326.07,7326.07,1040032768
2008/8/15,09:01:00,7374.38,7374.38,7374.38,7374.38,2827000064
2008/8/15,09:02:00,7376.21,7376.21,7376.21,7376.21,786000000
2008/8/15,09:03:00,7376.69,7376.69,7376.69,7376.69,956000000
2008/8/15,09:04:00,7375.63,7375.63,7375.63,7375.63,906000000
2008/8/15,09:05:00,7369.83,7369.83,7369.83,7369.83,702000000
2008/8/15,09:06:00,7362.55,7362.55,7362.55,7362.55,979000000
2008/8/15,09:07:00,7356.68,7356.68,7356.68,7356.68,652000000
2008/8/15,09:08:00,7350.40,7350.40,7350.40,7350.40,755000000
2008/8/15,09:09:00,7344.43,7344.43,7344.43,7344.43,634000000
2008/8/15,09:10:00,7345.52,7345.52,7345.52,7345.52,520000000
2008/8/15,09:11:00,7347.28,7347.28,7347.28,7347.28,704000000
2008/8/15,09:12:00,7353.24,7353.24,7353.24,7353.24,538000000
2008/8/15,09:13:00,7363.25,7363.25,7363.25,7363.25,644000000
2008/8/15,09:14:00,7367.33,7367.33,7367.33,7367.33,696000000
2008/8/15,09:15:00,7373.44,7373.44,7373.44,7373.44,682000000
2008/8/15,09:16:00,7367.22,7367.22,7367.22,7367.22,973000000
2008/8/15,09:17:00,7370.34,7370.34,7370.34,7370.34,554000000
2008/8/15,09:18:00,7368.47,7368.47,7368.47,7368.47,533000000
2008/8/15,09:19:00,7366.87,7366.87,7366.87,7366.87,478000000
2008/8/15,09:20:00,7359.76,7359.76,7359.76,7359.76,449000000
2008/8/15,09:21:00,7357.41,7357.41,7357.41,7357.41,553000000
2008/8/15,09:22:00,7355.66,7355.66,7355.66,7355.66,393000000
2008/8/15,09:23:00,7355.76,7355.76,7355.76,7355.76,489000000
2008/8/15,09:24:00,7356.05,7356.05,7356.05,7356.05,459000000
2008/8/15,09:25:00,7359.93,7359.93,7359.93,7359.93,375000000
2008/8/15,09:26:00,7363.50,7363.50,7363.50,7363.50,621000000
2008/8/15,09:27:00,7365.49,7365.49,7365.49,7365.49,388000000
2008/8/15,09:28:00,7368.97,7368.97,7368.97,7368.97,475000000
2008/8/15,09:29:00,7371.94,7371.94,7371.94,7371.94,446000000
2008/8/15,09:30:00,7372.40,7372.40,7372.40,7372.40,394000000
2008/8/15,09:31:00,7368.65,7368.65,7368.65,7368.65,566000000
2008/8/15,09:32:00,7366.61,7366.61,7366.61,7366.61,441000000
2008/8/15,09:33:00,7363.39,7363.39,7363.39,7363.39,468000000
2008/8/15,09:34:00,7364.61,7364.61,7364.61,7364.61,439000000
2008/8/15,09:35:00,7365.99,7365.99,7365.99,7365.99,317000000
2008/8/15,09:36:00,7364.55,7364.55,7364.55,7364.55,372000000
2008/8/15,09:37:00,7364.25,7364.25,7364.25,7364.25,268000000
2008/8/15,09:38:00,7363.94,7363.94,7363.94,7363.94,344000000
2008/8/15,09:39:00,7362.89,7362.89,7362.89,7362.89,315000000
2008/8/15,09:40:00,7362.73,7362.73,7362.73,7362.73,228000000
2008/8/15,09:41:00,7352.39,7352.39,7352.39,7352.39,543000000
2008/8/15,09:42:00,7347.19,7347.19,7347.19,7347.19,507000000
2008/8/15,09:43:00,7341.39,7341.39,7341.39,7341.39,705000000
2008/8/15,09:44:00,7338.59,7338.59,7338.59,7338.59,604000000
2008/8/15,09:45:00,7337.95,7337.95,7337.95,7337.95,426000000
2008/8/15,09:46:00,7335.69,7335.69,7335.69,7335.69,565000000
2008/8/15,09:47:00,7334.46,7334.46,7334.46,7334.46,303000000
2008/8/15,09:48:00,7333.66,7333.66,7333.66,7333.66,383000000
2008/8/15,09:49:00,7332.41,7332.41,7332.41,7332.41,344000000
2008/8/15,09:50:00,7332.32,7332.32,7332.32,7332.32,293000000
2008/8/15,09:51:00,7332.31,7332.31,7332.31,7332.31,354000000
2008/8/15,09:52:00,7331.76,7331.76,7331.76,7331.76,279000000
2008/8/15,09:53:00,7328.20,7328.20,7328.20,7328.20,325000000
2008/8/15,09:54:00,7329.19,7329.19,7329.19,7329.19,264000000
2008/8/15,09:55:00,7329.95,7329.95,7329.95,7329.95,249000000
2008/8/15,09:56:00,7333.91,7333.91,7333.91,7333.91,355000000
2008/8/15,09:57:00,7337.91,7337.91,7337.91,7337.91,265000000
2008/8/15,09:58:00,7339.26,7339.26,7339.26,7339.26,364000000
2008/8/15,09:59:00,7342.59,7342.59,7342.59,7342.59,265000000
2008/8/15,10:00:00,7343.09,7343.09,7343.09,7343.09,253000000
2008/8/15,10:01:00,7335.92,7335.92,7335.92,7335.92,368000000
2008/8/15,10:02:00,7336.73,7336.73,7336.73,7336.73,208000000
2008/8/15,10:03:00,7332.77,7332.77,7332.77,7332.77,268000000
2008/8/15,10:04:00,7337.33,7337.33,7337.33,7337.33,217000000
2008/8/15,10:05:00,7334.94,7334.94,7334.94,7334.94,210000000
2008/8/15,10:06:00,7335.68,7335.68,7335.68,7335.68,254000000
2008/8/15,10:07:00,7331.04,7331.04,7331.04,7331.04,188000000
2008/8/15,10:08:00,7334.50,7334.50,7334.50,7334.50,317000000
2008/8/15,10:09:00,7331.04,7331.04,7331.04,7331.04,233000000
2008/8/15,10:10:00,7331.15,7331.15,7331.15,7331.15,204000000
2008/8/15,10:11:00,7330.88,7330.88,7330.88,7330.88,324000000
2008/8/15,10:12:00,7328.53,7328.53,7328.53,7328.53,196000000
2008/8/15,10:13:00,7320.50,7320.50,7320.50,7320.50,386000000
2008/8/15,10:14:00,7320.99,7320.99,7320.99,7320.99,382000000
2008/8/15,10:15:00,7317.04,7317.04,7317.04,7317.04,363000000
2008/8/15,10:16:00,7305.51,7305.51,7305.51,7305.51,577000000
2008/8/15,10:17:00,7301.53,7301.53,7301.53,7301.53,479000000
2008/8/15,10:18:00,7299.59,7299.59,7299.59,7299.59,565000000
2008/8/15,10:19:00,7302.09,7302.09,7302.09,7302.09,371000000
2008/8/15,10:20:00,7306.99,7306.99,7306.99,7306.99,311000000
2008/8/15,10:21:00,7310.40,7310.40,7310.40,7310.40,332000000
2008/8/15,10:22:00,7312.72,7312.72,7312.72,7312.72,180000000
2008/8/15,10:23:00,7313.45,7313.45,7313.45,7313.45,254000000
2008/8/15,10:24:00,7313.53,7313.53,7313.53,7313.53,193000000
2008/8/15,10:25:00,7310.29,7310.29,7310.29,7310.29,192000000
2008/8/15,10:26:00,7307.64,7307.64,7307.64,7307.64,295000000
2008/8/15,10:27:00,7308.18,7308.18,7308.18,7308.18,173000000
2008/8/15,10:28:00,7304.96,7304.96,7304.96,7304.96,232000000
2008/8/15,10:29:00,7306.67,7306.67,7306.67,7306.67,163000000
2008/8/15,10:30:00,7305.23,7305.23,7305.23,7305.23,164000000
2008/8/15,10:31:00,7305.86,7305.86,7305.86,7305.86,236000000
2008/8/15,10:32:00,7307.06,7307.06,7307.06,7307.06,112000000
2008/8/15,10:33:00,7309.51,7309.51,7309.51,7309.51,202000000
2008/8/15,10:34:00,7312.26,7312.26,7312.26,7312.26,136000000
2008/8/15,10:35:00,7312.90,7312.90,7312.90,7312.90,159000000
2008/8/15,10:36:00,7313.18,7313.18,7313.18,7313.18,211000000
2008/8/15,10:37:00,7315.22,7315.22,7315.22,7315.22,154000000
2008/8/15,10:38:00,7316.44,7316.44,7316.44,7316.44,249000000
2008/8/15,10:39:00,7323.03,7323.03,7323.03,7323.03,185000000
2008/8/15,10:40:00,7323.91,7323.91,7323.91,7323.91,179000000
2008/8/15,10:41:00,7322.74,7322.74,7322.74,7322.74,237000000
2008/8/15,10:42:00,7323.72,7323.72,7323.72,7323.72,193000000
2008/8/15,10:43:00,7325.11,7325.11,7325.11,7325.11,246000000
2008/8/15,10:44:00,7326.49,7326.49,7326.49,7326.49,197000000
2008/8/15,10:45:00,7326.75,7326.75,7326.75,7326.75,187000000
2008/8/15,10:46:00,7331.09,7331.09,7331.09,7331.09,206000000
2008/8/15,10:47:00,7330.85,7330.85,7330.85,7330.85,143000000
2008/8/15,10:48:00,7331.71,7331.71,7331.71,7331.71,227000000
2008/8/15,10:49:00,7331.95,7331.95,7331.95,7331.95,169000000
2008/8/15,10:50:00,7326.19,7326.19,7326.19,7326.19,247000000
2008/8/15,10:51:00,7329.11,7329.11,7329.11,7329.11,227000000
2008/8/15,10:52:00,7329.14,7329.14,7329.14,7329.14,141000000
2008/8/15,10:53:00,7328.43,7328.43,7328.43,7328.43,174000000
2008/8/15,10:54:00,7328.96,7328.96,7328.96,7328.96,163000000
2008/8/15,10:55:00,7330.38,7330.38,7330.38,7330.38,148000000
2008/8/15,10:56:00,7331.33,7331.33,7331.33,7331.33,240000000
2008/8/15,10:57:00,7330.94,7330.94,7330.94,7330.94,152000000
2008/8/15,10:58:00,7332.67,7332.67,7332.67,7332.67,203000000
2008/8/15,10:59:00,7332.32,7332.32,7332.32,7332.32,137000000
2008/8/15,11:00:00,7331.57,7331.57,7331.57,7331.57,137000000
2008/8/15,11:01:00,7333.04,7333.04,7333.04,7333.04,198000000
2008/8/15,11:02:00,7333.05,7333.05,7333.05,7333.05,136000000
2008/8/15,11:03:00,7332.81,7332.81,7332.81,7332.81,195000000
2008/8/15,11:04:00,7333.45,7333.45,7333.45,7333.45,138000000
2008/8/15,11:05:00,7332.84,7332.84,7332.84,7332.84,157000000
2008/8/15,11:06:00,7332.86,7332.86,7332.86,7332.86,314000000
2008/8/15,11:07:00,7331.79,7331.79,7331.79,7331.79,177000000
2008/8/15,11:08:00,7331.40,7331.40,7331.40,7331.40,271000000
2008/8/15,11:09:00,7331.09,7331.09,7331.09,7331.09,238000000
2008/8/15,11:10:00,7332.02,7332.02,7332.02,7332.02,135000000
2008/8/15,11:11:00,7331.78,7331.78,7331.78,7331.78,153000000
2008/8/15,11:12:00,7332.09,7332.09,7332.09,7332.09,112000000
2008/8/15,11:13:00,7331.26,7331.26,7331.26,7331.26,163000000
2008/8/15,11:14:00,7333.05,7333.05,7333.05,7333.05,102000000
2008/8/15,11:15:00,7331.94,7331.94,7331.94,7331.94,127000000
2008/8/15,11:16:00,7330.39,7330.39,7330.39,7330.39,239000000
2008/8/15,11:17:00,7329.16,7329.16,7329.16,7329.16,168000000
2008/8/15,11:18:00,7328.92,7328.92,7328.92,7328.92,197000000
2008/8/15,11:19:00,7326.13,7326.13,7326.13,7326.13,167000000
2008/8/15,11:20:00,7326.97,7326.97,7326.97,7326.97,218000000
2008/8/15,11:21:00,7325.25,7325.25,7325.25,7325.25,222000000
2008/8/15,11:22:00,7323.57,7323.57,7323.57,7323.57,131000000
2008/8/15,11:23:00,7325.48,7325.48,7325.48,7325.48,190000000
2008/8/15,11:24:00,7325.92,7325.92,7325.92,7325.92,154000000
2008/8/15,11:25:00,7324.97,7324.97,7324.97,7324.97,174000000
2008/8/15,11:26:00,7327.66,7327.66,7327.66,7327.66,159000000
2008/8/15,11:27:00,7325.58,7325.58,7325.58,7325.58,111000000
2008/8/15,11:28:00,7327.19,7327.19,7327.19,7327.19,161000000
2008/8/15,11:29:00,7325.15,7325.15,7325.15,7325.15,115000000
2008/8/15,11:30:00,7326.57,7326.57,7326.57,7326.57,137000000
2008/8/15,11:31:00,7328.07,7328.07,7328.07,7328.07,252000000
2008/8/15,11:32:00,7327.77,7327.77,7327.77,7327.77,161000000
2008/8/15,11:33:00,7329.54,7329.54,7329.54,7329.54,198000000
2008/8/15,11:34:00,7329.31,7329.31,7329.31,7329.31,128000000
2008/8/15,11:35:00,7329.72,7329.72,7329.72,7329.72,180000000
2008/8/15,11:36:00,7329.72,7329.72,7329.72,7329.72,194000000
2008/8/15,11:37:00,7330.38,7330.38,7330.38,7330.38,217000000
2008/8/15,11:38:00,7331.94,7331.94,7331.94,7331.94,240000000
2008/8/15,11:39:00,7332.70,7332.70,7332.70,7332.70,177000000
2008/8/15,11:40:00,7335.10,7335.10,7335.10,7335.10,152000000
2008/8/15,11:41:00,7336.27,7336.27,7336.27,7336.27,212000000
2008/8/15,11:42:00,7336.35,7336.35,7336.35,7336.35,128000000
2008/8/15,11:43:00,7339.62,7339.62,7339.62,7339.62,233000000
2008/8/15,11:44:00,7342.04,7342.04,7342.04,7342.04,207000000
2008/8/15,11:45:00,7343.00,7343.00,7343.00,7343.00,250000000
2008/8/15,11:46:00,7345.07,7345.07,7345.07,7345.07,270000000
2008/8/15,11:47:00,7347.34,7347.34,7347.34,7347.34,229000000
2008/8/15,11:48:00,7346.92,7346.92,7346.92,7346.92,291000000
2008/8/15,11:49:00,7347.57,7347.57,7347.57,7347.57,209000000
2008/8/15,11:50:00,7348.69,7348.69,7348.69,7348.69,189000000
2008/8/15,11:51:00,7347.72,7347.72,7347.72,7347.72,252000000
2008/8/15,11:52:00,7347.07,7347.07,7347.07,7347.07,187000000
2008/8/15,11:53:00,7344.78,7344.78,7344.78,7344.78,271000000
2008/8/15,11:54:00,7343.66,7343.66,7343.66,7343.66,175000000
2008/8/15,11:55:00,7341.39,7341.39,7341.39,7341.39,187000000
2008/8/15,11:56:00,7339.04,7339.04,7339.04,7339.04,246000000
2008/8/15,11:57:00,7336.07,7336.07,7336.07,7336.07,158000000
2008/8/15,11:58:00,7334.12,7334.12,7334.12,7334.12,314000000
2008/8/15,11:59:00,7332.05,7332.05,7332.05,7332.05,232000000
2008/8/15,12:00:00,7328.49,7328.49,7328.49,7328.49,252000000
2008/8/15,12:01:00,7324.98,7324.98,7324.98,7324.98,352000000
2008/8/15,12:02:00,7321.96,7321.96,7321.96,7321.96,271000000
2008/8/15,12:03:00,7317.29,7317.29,7317.29,7317.29,371000000
2008/8/15,12:04:00,7313.78,7313.78,7313.78,7313.78,340000000
2008/8/15,12:05:00,7312.15,7312.15,7312.15,7312.15,243000000
2008/8/15,12:06:00,7300.33,7300.33,7300.33,7300.33,775000000
2008/8/15,12:07:00,7292.06,7292.06,7292.06,7292.06,575000000
2008/8/15,12:08:00,7288.55,7288.55,7288.55,7288.55,570000000
2008/8/15,12:09:00,7288.54,7288.54,7288.54,7288.54,424000000
2008/8/15,12:10:00,7290.76,7290.76,7290.76,7290.76,323000000
2008/8/15,12:11:00,7293.29,7293.29,7293.29,7293.29,332000000
2008/8/15,12:12:00,7284.37,7284.37,7284.37,7284.37,322000000
2008/8/15,12:13:00,7270.72,7270.72,7270.72,7270.72,817000000
2008/8/15,12:14:00,7262.72,7262.72,7262.72,7262.72,651000000
2008/8/15,12:15:00,7261.21,7261.21,7261.21,7261.21,621000000
2008/8/15,12:16:00,7251.27,7251.27,7251.27,7251.27,899000000
2008/8/15,12:17:00,7240.79,7240.79,7240.79,7240.79,834000000
2008/8/15,12:18:00,7229.44,7229.44,7229.44,7229.44,1034000000
2008/8/15,12:19:00,7229.72,7229.72,7229.72,7229.72,553000000
2008/8/15,12:20:00,7231.17,7231.17,7231.17,7231.17,571000000
2008/8/15,12:21:00,7234.09,7234.09,7234.09,7234.09,597000000
2008/8/15,12:22:00,7234.94,7234.94,7234.94,7234.94,371000000
2008/8/15,12:23:00,7238.94,7238.94,7238.94,7238.94,467000000
2008/8/15,12:24:00,7244.14,7244.14,7244.14,7244.14,322000000
2008/8/15,12:25:00,7249.46,7249.46,7249.46,7249.46,320000000
2008/8/15,12:26:00,7245.58,7245.58,7245.58,7245.58,450000000
2008/8/15,12:27:00,7244.91,7244.91,7244.91,7244.91,356000000
2008/8/15,12:28:00,7248.41,7248.41,7248.41,7248.41,324000000
2008/8/15,12:29:00,7252.84,7252.84,7252.84,7252.84,182000000
2008/8/15,12:30:00,7251.20,7251.20,7251.20,7251.20,215000000
2008/8/15,12:31:00,7252.69,7252.69,7252.69,7252.69,294000000
2008/8/15,12:32:00,7245.36,7245.36,7245.36,7245.36,292000000
2008/8/15,12:33:00,7240.73,7240.73,7240.73,7240.73,368000000
2008/8/15,12:34:00,7240.72,7240.72,7240.72,7240.72,224000000
2008/8/15,12:35:00,7240.87,7240.87,7240.87,7240.87,193000000
2008/8/15,12:36:00,7241.68,7241.68,7241.68,7241.68,307000000
2008/8/15,12:37:00,7239.03,7239.03,7239.03,7239.03,227000000
2008/8/15,12:38:00,7235.96,7235.96,7235.96,7235.96,372000000
2008/8/15,12:39:00,7233.01,7233.01,7233.01,7233.01,319000000
2008/8/15,12:40:00,7223.03,7223.03,7223.03,7223.03,721000000
2008/8/15,12:41:00,7203.53,7203.53,7203.53,7203.53,1312000000
2008/8/15,12:42:00,7194.63,7194.63,7194.63,7194.63,912000000
2008/8/15,12:43:00,7189.23,7189.23,7189.23,7189.23,889000000
2008/8/15,12:44:00,7181.69,7181.69,7181.69,7181.69,756000000
2008/8/15,12:45:00,7187.87,7187.87,7187.87,7187.87,530000000
2008/8/15,12:46:00,7197.64,7197.64,7197.64,7197.64,640000000
2008/8/15,12:47:00,7194.51,7194.51,7194.51,7194.51,403000000
2008/8/15,12:48:00,7202.07,7202.07,7202.07,7202.07,502000000
2008/8/15,12:49:00,7200.50,7200.50,7200.50,7200.50,344000000
2008/8/15,12:50:00,7203.08,7203.08,7203.08,7203.08,277000000
2008/8/15,12:51:00,7210.73,7210.73,7210.73,7210.73,274000000
2008/8/15,12:52:00,7208.43,7208.43,7208.43,7208.43,253000000
2008/8/15,12:53:00,7211.61,7211.61,7211.61,7211.61,363000000
2008/8/15,12:54:00,7212.12,7212.12,7212.12,7212.12,255000000
2008/8/15,12:55:00,7215.56,7215.56,7215.56,7215.56,255000000
2008/8/15,12:56:00,7218.28,7218.28,7218.28,7218.28,236000000
2008/8/15,12:57:00,7214.18,7214.18,7214.18,7214.18,228000000
2008/8/15,12:58:00,7217.90,7217.90,7217.90,7217.90,331000000
2008/8/15,12:59:00,7213.63,7213.63,7213.63,7213.63,261000000
2008/8/15,13:00:00,7204.18,7204.18,7204.18,7204.18,566000000
2008/8/15,13:01:00,7195.55,7195.55,7195.55,7195.55,633000000
2008/8/15,13:02:00,7194.34,7194.34,7194.34,7194.34,413000000
2008/8/15,13:03:00,7201.43,7201.43,7201.43,7201.43,671000000
2008/8/15,13:04:00,7215.51,7215.51,7215.51,7215.51,521000000
2008/8/15,13:05:00,7220.58,7220.58,7220.58,7220.58,313000000
2008/8/15,13:06:00,7223.58,7223.58,7223.58,7223.58,330000000
2008/8/15,13:07:00,7229.45,7229.45,7229.45,7229.45,217000000
2008/8/15,13:08:00,7228.73,7228.73,7228.73,7228.73,338000000
2008/8/15,13:09:00,7229.25,7229.25,7229.25,7229.25,256000000
2008/8/15,13:10:00,7229.34,7229.34,7229.34,7229.34,268000000
2008/8/15,13:11:00,7227.66,7227.66,7227.66,7227.66,318000000
2008/8/15,13:12:00,7231.48,7231.48,7231.48,7231.48,356000000
2008/8/15,13:13:00,7229.40,7229.40,7229.40,7229.40,325000000
2008/8/15,13:14:00,7218.76,7218.76,7218.76,7218.76,429000000
2008/8/15,13:15:00,7215.10,7215.10,7215.10,7215.10,330000000
2008/8/15,13:16:00,7206.01,7206.01,7206.01,7206.01,588000000
2008/8/15,13:17:00,7204.12,7204.12,7204.12,7204.12,347000000
2008/8/15,13:18:00,7206.12,7206.12,7206.12,7206.12,538000000
2008/8/15,13:19:00,7203.86,7203.86,7203.86,7203.86,468000000
2008/8/15,13:20:00,7204.02,7204.02,7204.02,7204.02,377000000
2008/8/15,13:21:00,7204.26,7204.26,7204.26,7204.26,543000000
2008/8/15,13:22:00,7203.35,7203.35,7203.35,7203.35,381000000
2008/8/15,13:23:00,7202.69,7202.69,7202.69,7202.69,606000000
2008/8/15,13:24:00,7197.81,7197.81,7197.81,7197.81,526000000
2008/8/15,13:25:00,7195.85,7195.85,7195.85,7195.85,499000000
2008/8/15,13:26:00,7195.85,7195.85,7195.85,7195.85,0
2008/8/15,13:27:00,7195.85,7195.85,7195.85,7195.85,0
2008/8/15,13:28:00,7195.85,7195.85,7195.85,7195.85,0
2008/8/15,13:29:00,7195.85,7195.85,7195.85,7195.85,0
2008/8/15,13:30:00,7196.50,7196.50,7196.50,7196.50,25032704
2008/8/18,09:01:00,7189.68,7189.68,7189.68,7189.68,1740999936
2008/8/18,09:02:00,7188.71,7188.71,7188.71,7188.71,442000000
2008/8/18,09:03:00,7190.16,7190.16,7190.16,7190.16,587000000
2008/8/18,09:04:00,7192.54,7192.54,7192.54,7192.54,466000000
2008/8/18,09:05:00,7197.03,7197.03,7197.03,7197.03,469000000
2008/8/18,09:06:00,7203.79,7203.79,7203.79,7203.79,666000000
2008/8/18,09:07:00,7210.57,7210.57,7210.57,7210.57,391000000
2008/8/18,09:08:00,7213.69,7213.69,7213.69,7213.69,521000000
2008/8/18,09:09:00,7213.34,7213.34,7213.34,7213.34,517000000
2008/8/18,09:10:00,7209.96,7209.96,7209.96,7209.96,412000000
2008/8/18,09:11:00,7203.78,7203.78,7203.78,7203.78,527000000
2008/8/18,09:12:00,7197.49,7197.49,7197.49,7197.49,400000000
2008/8/18,09:13:00,7190.56,7190.56,7190.56,7190.56,537000000
2008/8/18,09:14:00,7179.81,7179.81,7179.81,7179.81,495000000
2008/8/18,09:15:00,7170.22,7170.22,7170.22,7170.22,434000000
2008/8/18,09:16:00,7162.05,7162.05,7162.05,7162.05,748000000
2008/8/18,09:17:00,7157.76,7157.76,7157.76,7157.76,422000000
2008/8/18,09:18:00,7157.28,7157.28,7157.28,7157.28,551000000
2008/8/18,09:19:00,7155.55,7155.55,7155.55,7155.55,551000000
2008/8/18,09:20:00,7152.73,7152.73,7152.73,7152.73,391000000
2008/8/18,09:21:00,7152.33,7152.33,7152.33,7152.33,593000000
2008/8/18,09:22:00,7157.28,7157.28,7157.28,7157.28,311000000
2008/8/18,09:23:00,7159.18,7159.18,7159.18,7159.18,411000000
2008/8/18,09:24:00,7163.93,7163.93,7163.93,7163.93,329000000
2008/8/18,09:25:00,7167.16,7167.16,7167.16,7167.16,278000000
2008/8/18,09:26:00,7167.24,7167.24,7167.24,7167.24,355000000
2008/8/18,09:27:00,7168.92,7168.92,7168.92,7168.92,243000000
2008/8/18,09:28:00,7165.04,7165.04,7165.04,7165.04,322000000
2008/8/18,09:29:00,7165.04,7165.04,7165.04,7165.04,266000000
2008/8/18,09:30:00,7164.37,7164.37,7164.37,7164.37,249000000
2008/8/18,09:31:00,7166.23,7166.23,7166.23,7166.23,309000000
2008/8/18,09:32:00,7169.71,7169.71,7169.71,7169.71,198000000
2008/8/18,09:33:00,7169.86,7169.86,7169.86,7169.86,235000000
2008/8/18,09:34:00,7171.40,7171.40,7171.40,7171.40,231000000
2008/8/18,09:35:00,7173.72,7173.72,7173.72,7173.72,198000000
2008/8/18,09:36:00,7171.63,7171.63,7171.63,7171.63,277000000
2008/8/18,09:37:00,7172.07,7172.07,7172.07,7172.07,184000000
2008/8/18,09:38:00,7169.53,7169.53,7169.53,7169.53,246000000
2008/8/18,09:39:00,7168.72,7168.72,7168.72,7168.72,214000000
2008/8/18,09:40:00,7166.50,7166.50,7166.50,7166.50,221000000
2008/8/18,09:41:00,7160.64,7160.64,7160.64,7160.64,362000000
2008/8/18,09:42:00,7152.15,7152.15,7152.15,7152.15,348000000
2008/8/18,09:43:00,7140.02,7140.02,7140.02,7140.02,598000000
2008/8/18,09:44:00,7126.01,7126.01,7126.01,7126.01,728000000
2008/8/18,09:45:00,7116.89,7116.89,7116.89,7116.89,625000000
2008/8/18,09:46:00,7107.11,7107.11,7107.11,7107.11,861000000
2008/8/18,09:47:00,7107.24,7107.24,7107.24,7107.24,441000000
2008/8/18,09:48:00,7109.66,7109.66,7109.66,7109.66,511000000
2008/8/18,09:49:00,7113.77,7113.77,7113.77,7113.77,353000000
2008/8/18,09:50:00,7116.62,7116.62,7116.62,7116.62,290000000
2008/8/18,09:51:00,7119.70,7119.70,7119.70,7119.70,314000000
2008/8/18,09:52:00,7119.76,7119.76,7119.76,7119.76,226000000
2008/8/18,09:53:00,7119.14,7119.14,7119.14,7119.14,336000000
2008/8/18,09:54:00,7114.63,7114.63,7114.63,7114.63,302000000
2008/8/18,09:55:00,7104.55,7104.55,7104.55,7104.55,350000000
2008/8/18,09:56:00,7090.61,7090.61,7090.61,7090.61,817000000
2008/8/18,09:57:00,7085.09,7085.09,7085.09,7085.09,571000000
2008/8/18,09:58:00,7079.11,7079.11,7079.11,7079.11,742000000
2008/8/18,09:59:00,7080.87,7080.87,7080.87,7080.87,565000000
2008/8/18,10:00:00,7085.42,7085.42,7085.42,7085.42,570000000
2008/8/18,10:01:00,7086.37,7086.37,7086.37,7086.37,670000000
2008/8/18,10:02:00,7089.59,7089.59,7089.59,7089.59,406000000
2008/8/18,10:03:00,7090.68,7090.68,7090.68,7090.68,401000000
2008/8/18,10:04:00,7092.91,7092.91,7092.91,7092.91,252000000
2008/8/18,10:05:00,7093.42,7093.42,7093.42,7093.42,234000000
2008/8/18,10:06:00,7094.58,7094.58,7094.58,7094.58,383000000
2008/8/18,10:07:00,7095.66,7095.66,7095.66,7095.66,210000000
2008/8/18,10:08:00,7099.75,7099.75,7099.75,7099.75,216000000
2008/8/18,10:09:00,7102.32,7102.32,7102.32,7102.32,274000000
2008/8/18,10:10:00,7104.23,7104.23,7104.23,7104.23,217000000
2008/8/18,10:11:00,7107.58,7107.58,7107.58,7107.58,297000000
2008/8/18,10:12:00,7108.27,7108.27,7108.27,7108.27,217000000
2008/8/18,10:13:00,7110.07,7110.07,7110.07,7110.07,290000000
2008/8/18,10:14:00,7110.47,7110.47,7110.47,7110.47,225000000
2008/8/18,10:15:00,7110.32,7110.32,7110.32,7110.32,195000000
2008/8/18,10:16:00,7107.12,7107.12,7107.12,7107.12,279000000
2008/8/18,10:17:00,7107.74,7107.74,7107.74,7107.74,169000000
2008/8/18,10:18:00,7104.25,7104.25,7104.25,7104.25,216000000
2008/8/18,10:19:00,7103.10,7103.10,7103.10,7103.10,196000000
2008/8/18,10:20:00,7100.14,7100.14,7100.14,7100.14,218000000
2008/8/18,10:21:00,7096.26,7096.26,7096.26,7096.26,241000000
2008/8/18,10:22:00,7095.77,7095.77,7095.77,7095.77,169000000
2008/8/18,10:23:00,7096.73,7096.73,7096.73,7096.73,243000000
2008/8/18,10:24:00,7097.91,7097.91,7097.91,7097.91,185000000
2008/8/18,10:25:00,7100.83,7100.83,7100.83,7100.83,163000000
2008/8/18,10:26:00,7104.10,7104.10,7104.10,7104.10,292000000
2008/8/18,10:27:00,7108.94,7108.94,7108.94,7108.94,215000000
2008/8/18,10:28:00,7109.73,7109.73,7109.73,7109.73,264000000
2008/8/18,10:29:00,7108.12,7108.12,7108.12,7108.12,159000000
2008/8/18,10:30:00,7107.84,7107.84,7107.84,7107.84,140000000
2008/8/18,10:31:00,7109.27,7109.27,7109.27,7109.27,175000000
2008/8/18,10:32:00,7108.57,7108.57,7108.57,7108.57,147000000
2008/8/18,10:33:00,7109.26,7109.26,7109.26,7109.26,246000000
2008/8/18,10:34:00,7109.72,7109.72,7109.72,7109.72,169000000
2008/8/18,10:35:00,7112.81,7112.81,7112.81,7112.81,141000000
2008/8/18,10:36:00,7113.58,7113.58,7113.58,7113.58,197000000
2008/8/18,10:37:00,7115.50,7115.50,7115.50,7115.50,143000000
2008/8/18,10:38:00,7117.80,7117.80,7117.80,7117.80,236000000
2008/8/18,10:39:00,7118.09,7118.09,7118.09,7118.09,152000000
2008/8/18,10:40:00,7117.89,7117.89,7117.89,7117.89,124000000
2008/8/18,10:41:00,7110.03,7110.03,7110.03,7110.03,267000000
2008/8/18,10:42:00,7106.17,7106.17,7106.17,7106.17,206000000
2008/8/18,10:43:00,7107.20,7107.20,7107.20,7107.20,223000000
2008/8/18,10:44:00,7104.55,7104.55,7104.55,7104.55,176000000
2008/8/18,10:45:00,7104.85,7104.85,7104.85,7104.85,177000000
2008/8/18,10:46:00,7105.03,7105.03,7105.03,7105.03,150000000
2008/8/18,10:47:00,7104.38,7104.38,7104.38,7104.38,102000000
2008/8/18,10:48:00,7104.80,7104.80,7104.80,7104.80,161000000
2008/8/18,10:49:00,7100.95,7100.95,7100.95,7100.95,156000000
2008/8/18,10:50:00,7094.59,7094.59,7094.59,7094.59,267000000
2008/8/18,10:51:00,7072.87,7072.87,7072.87,7072.87,1112000000
2008/8/18,10:52:00,7068.15,7068.15,7068.15,7068.15,438000000
2008/8/18,10:53:00,7062.31,7062.31,7062.31,7062.31,540000000
2008/8/18,10:54:00,7058.87,7058.87,7058.87,7058.87,419000000
2008/8/18,10:55:00,7058.13,7058.13,7058.13,7058.13,320000000
2008/8/18,10:56:00,7062.60,7062.60,7062.60,7062.60,372000000
2008/8/18,10:57:00,7063.52,7063.52,7063.52,7063.52,222000000
2008/8/18,10:58:00,7067.13,7067.13,7067.13,7067.13,255000000
2008/8/18,10:59:00,7068.83,7068.83,7068.83,7068.83,171000000
2008/8/18,11:00:00,7068.24,7068.24,7068.24,7068.24,178000000
2008/8/18,11:01:00,7067.60,7067.60,7067.60,7067.60,269000000
2008/8/18,11:02:00,7062.05,7062.05,7062.05,7062.05,232000000
2008/8/18,11:03:00,7058.10,7058.10,7058.10,7058.10,442000000
2008/8/18,11:04:00,7056.59,7056.59,7056.59,7056.59,170000000
2008/8/18,11:05:00,7054.94,7054.94,7054.94,7054.94,208000000
2008/8/18,11:06:00,7057.05,7057.05,7057.05,7057.05,350000000
2008/8/18,11:07:00,7055.41,7055.41,7055.41,7055.41,197000000
2008/8/18,11:08:00,7057.00,7057.00,7057.00,7057.00,232000000
2008/8/18,11:09:00,7059.14,7059.14,7059.14,7059.14,189000000
2008/8/18,11:10:00,7059.85,7059.85,7059.85,7059.85,157000000
2008/8/18,11:11:00,7061.21,7061.21,7061.21,7061.21,213000000
2008/8/18,11:12:00,7056.04,7056.04,7056.04,7056.04,276000000
2008/8/18,11:13:00,7055.03,7055.03,7055.03,7055.03,230000000
2008/8/18,11:14:00,7055.36,7055.36,7055.36,7055.36,190000000
2008/8/18,11:15:00,7052.80,7052.80,7052.80,7052.80,256000000
2008/8/18,11:16:00,7046.33,7046.33,7046.33,7046.33,381000000
2008/8/18,11:17:00,7039.13,7039.13,7039.13,7039.13,535000000
2008/8/18,11:18:00,7031.83,7031.83,7031.83,7031.83,930000000
2008/8/18,11:19:00,7022.42,7022.42,7022.42,7022.42,640000000
2008/8/18,11:20:00,7018.28,7018.28,7018.28,7018.28,565000000
2008/8/18,11:21:00,7017.90,7017.90,7017.90,7017.90,802000000
2008/8/18,11:22:00,7017.30,7017.30,7017.30,7017.30,472000000
2008/8/18,11:23:00,7019.34,7019.34,7019.34,7019.34,530000000
2008/8/18,11:24:00,7021.00,7021.00,7021.00,7021.00,325000000
2008/8/18,11:25:00,7023.19,7023.19,7023.19,7023.19,289000000
2008/8/18,11:26:00,7028.56,7028.56,7028.56,7028.56,275000000
2008/8/18,11:27:00,7030.36,7030.36,7030.36,7030.36,162000000
2008/8/18,11:28:00,7034.01,7034.01,7034.01,7034.01,213000000
2008/8/18,11:29:00,7034.04,7034.04,7034.04,7034.04,178000000
2008/8/18,11:30:00,7033.54,7033.54,7033.54,7033.54,207000000
2008/8/18,11:31:00,7029.02,7029.02,7029.02,7029.02,223000000
2008/8/18,11:32:00,7032.79,7032.79,7032.79,7032.79,125000000
2008/8/18,11:33:00,7031.66,7031.66,7031.66,7031.66,163000000
2008/8/18,11:34:00,7033.45,7033.45,7033.45,7033.45,137000000
2008/8/18,11:35:00,7038.35,7038.35,7038.35,7038.35,196000000
2008/8/18,11:36:00,7040.55,7040.55,7040.55,7040.55,166000000
2008/8/18,11:37:00,7043.94,7043.94,7043.94,7043.94,153000000
2008/8/18,11:38:00,7039.54,7039.54,7039.54,7039.54,239000000
2008/8/18,11:39:00,7038.26,7038.26,7038.26,7038.26,150000000
2008/8/18,11:40:00,7037.02,7037.02,7037.02,7037.02,179000000
2008/8/18,11:41:00,7032.83,7032.83,7032.83,7032.83,258000000
2008/8/18,11:42:00,7032.89,7032.89,7032.89,7032.89,149000000
2008/8/18,11:43:00,7032.35,7032.35,7032.35,7032.35,190000000
2008/8/18,11:44:00,7031.00,7031.00,7031.00,7031.00,137000000
2008/8/18,11:45:00,7031.65,7031.65,7031.65,7031.65,130000000
2008/8/18,11:46:00,7032.46,7032.46,7032.46,7032.46,152000000
2008/8/18,11:47:00,7034.47,7034.47,7034.47,7034.47,137000000
2008/8/18,11:48:00,7033.84,7033.84,7033.84,7033.84,208000000
2008/8/18,11:49:00,7035.11,7035.11,7035.11,7035.11,112000000
2008/8/18,11:50:00,7036.88,7036.88,7036.88,7036.88,156000000
2008/8/18,11:51:00,7039.96,7039.96,7039.96,7039.96,177000000
2008/8/18,11:52:00,7041.81,7041.81,7041.81,7041.81,99000000
2008/8/18,11:53:00,7044.65,7044.65,7044.65,7044.65,164000000
2008/8/18,11:54:00,7045.91,7045.91,7045.91,7045.91,131000000
2008/8/18,11:55:00,7046.70,7046.70,7046.70,7046.70,160000000
2008/8/18,11:56:00,7049.33,7049.33,7049.33,7049.33,172000000
2008/8/18,11:57:00,7048.79,7048.79,7048.79,7048.79,193000000
2008/8/18,11:58:00,7041.61,7041.61,7041.61,7041.61,215000000
2008/8/18,11:59:00,7035.77,7035.77,7035.77,7035.77,212000000
2008/8/18,12:00:00,7025.14,7025.14,7025.14,7025.14,498000000
2008/8/18,12:01:00,7014.82,7014.82,7014.82,7014.82,630000000
2008/8/18,12:02:00,7010.11,7010.11,7010.11,7010.11,464000000
2008/8/18,12:03:00,7003.48,7003.48,7003.48,7003.48,706000000
2008/8/18,12:04:00,7000.98,7000.98,7000.98,7000.98,394000000
2008/8/18,12:05:00,7000.66,7000.66,7000.66,7000.66,400000000
2008/8/18,12:06:00,6998.03,6998.03,6998.03,6998.03,403000000
2008/8/18,12:07:00,6999.87,6999.87,6999.87,6999.87,228000000
2008/8/18,12:08:00,6999.12,6999.12,6999.12,6999.12,360000000
2008/8/18,12:09:00,6997.97,6997.97,6997.97,6997.97,207000000
2008/8/18,12:10:00,6996.78,6996.78,6996.78,6996.78,231000000
2008/8/18,12:11:00,6998.65,6998.65,6998.65,6998.65,250000000
2008/8/18,12:12:00,6999.71,6999.71,6999.71,6999.71,207000000
2008/8/18,12:13:00,7002.30,7002.30,7002.30,7002.30,303000000
2008/8/18,12:14:00,7004.22,7004.22,7004.22,7004.22,183000000
2008/8/18,12:15:00,7004.55,7004.55,7004.55,7004.55,187000000
2008/8/18,12:16:00,7013.15,7013.15,7013.15,7013.15,415000000
2008/8/18,12:17:00,7019.41,7019.41,7019.41,7019.41,205000000
2008/8/18,12:18:00,7023.47,7023.47,7023.47,7023.47,263000000
2008/8/18,12:19:00,7025.07,7025.07,7025.07,7025.07,146000000
2008/8/18,12:20:00,7026.86,7026.86,7026.86,7026.86,149000000
2008/8/18,12:21:00,7026.32,7026.32,7026.32,7026.32,190000000
2008/8/18,12:22:00,7025.58,7025.58,7025.58,7025.58,109000000
2008/8/18,12:23:00,7025.28,7025.28,7025.28,7025.28,161000000
2008/8/18,12:24:00,7024.30,7024.30,7024.30,7024.30,89000000
2008/8/18,12:25:00,7023.59,7023.59,7023.59,7023.59,115000000
2008/8/18,12:26:00,7024.31,7024.31,7024.31,7024.31,132000000
2008/8/18,12:27:00,7023.32,7023.32,7023.32,7023.32,118000000
2008/8/18,12:28:00,7021.79,7021.79,7021.79,7021.79,158000000
2008/8/18,12:29:00,7019.66,7019.66,7019.66,7019.66,192000000
2008/8/18,12:30:00,7014.57,7014.57,7014.57,7014.57,234000000
2008/8/18,12:31:00,7013.91,7013.91,7013.91,7013.91,240000000
2008/8/18,12:32:00,7013.50,7013.50,7013.50,7013.50,123000000
2008/8/18,12:33:00,7012.72,7012.72,7012.72,7012.72,241000000
2008/8/18,12:34:00,7012.19,7012.19,7012.19,7012.19,133000000
2008/8/18,12:35:00,7012.98,7012.98,7012.98,7012.98,167000000
2008/8/18,12:36:00,7013.09,7013.09,7013.09,7013.09,167000000
2008/8/18,12:37:00,7013.35,7013.35,7013.35,7013.35,120000000
2008/8/18,12:38:00,7012.97,7012.97,7012.97,7012.97,169000000
2008/8/18,12:39:00,7015.80,7015.80,7015.80,7015.80,132000000
2008/8/18,12:40:00,7016.49,7016.49,7016.49,7016.49,132000000
2008/8/18,12:41:00,7017.88,7017.88,7017.88,7017.88,161000000
2008/8/18,12:42:00,7018.12,7018.12,7018.12,7018.12,138000000
2008/8/18,12:43:00,7019.39,7019.39,7019.39,7019.39,239000000
2008/8/18,12:44:00,7019.15,7019.15,7019.15,7019.15,126000000
2008/8/18,12:45:00,7017.68,7017.68,7017.68,7017.68,161000000
2008/8/18,12:46:00,7017.41,7017.41,7017.41,7017.41,171000000
2008/8/18,12:47:00,7019.31,7019.31,7019.31,7019.31,166000000
2008/8/18,12:48:00,7018.63,7018.63,7018.63,7018.63,216000000
2008/8/18,12:49:00,7020.05,7020.05,7020.05,7020.05,151000000
2008/8/18,12:50:00,7019.27,7019.27,7019.27,7019.27,156000000
2008/8/18,12:51:00,7017.93,7017.93,7017.93,7017.93,161000000
2008/8/18,12:52:00,7017.97,7017.97,7017.97,7017.97,110000000
2008/8/18,12:53:00,7014.53,7014.53,7014.53,7014.53,168000000
2008/8/18,12:54:00,7014.67,7014.67,7014.67,7014.67,164000000
2008/8/18,12:55:00,7010.94,7010.94,7010.94,7010.94,263000000
2008/8/18,12:56:00,7007.43,7007.43,7007.43,7007.43,384000000
2008/8/18,12:57:00,7004.98,7004.98,7004.98,7004.98,231000000
2008/8/18,12:58:00,7004.77,7004.77,7004.77,7004.77,371000000
2008/8/18,12:59:00,7002.93,7002.93,7002.93,7002.93,275000000
2008/8/18,13:00:00,7000.20,7000.20,7000.20,7000.20,292000000
2008/8/18,13:01:00,7000.84,7000.84,7000.84,7000.84,319000000
2008/8/18,13:02:00,6999.54,6999.54,6999.54,6999.54,258000000
2008/8/18,13:03:00,6999.07,6999.07,6999.07,6999.07,295000000
2008/8/18,13:04:00,6997.03,6997.03,6997.03,6997.03,204000000
2008/8/18,13:05:00,6997.96,6997.96,6997.96,6997.96,252000000
2008/8/18,13:06:00,6997.58,6997.58,6997.58,6997.58,373000000
2008/8/18,13:07:00,7002.45,7002.45,7002.45,7002.45,374000000
2008/8/18,13:08:00,7004.86,7004.86,7004.86,7004.86,407000000
2008/8/18,13:09:00,7010.07,7010.07,7010.07,7010.07,277000000
2008/8/18,13:10:00,7011.27,7011.27,7011.27,7011.27,278000000
2008/8/18,13:11:00,7011.85,7011.85,7011.85,7011.85,259000000
2008/8/18,13:12:00,7013.05,7013.05,7013.05,7013.05,174000000
2008/8/18,13:13:00,7015.58,7015.58,7015.58,7015.58,234000000
2008/8/18,13:14:00,7013.89,7013.89,7013.89,7013.89,221000000
2008/8/18,13:15:00,7014.71,7014.71,7014.71,7014.71,228000000
2008/8/18,13:16:00,7015.62,7015.62,7015.62,7015.62,291000000
2008/8/18,13:17:00,7014.43,7014.43,7014.43,7014.43,263000000
2008/8/18,13:18:00,7013.43,7013.43,7013.43,7013.43,364000000
2008/8/18,13:19:00,7011.78,7011.78,7011.78,7011.78,266000000
2008/8/18,13:20:00,7013.61,7013.61,7013.61,7013.61,293000000
2008/8/18,13:21:00,7015.26,7015.26,7015.26,7015.26,441000000
2008/8/18,13:22:00,7015.11,7015.11,7015.11,7015.11,270000000
2008/8/18,13:23:00,7010.96,7010.96,7010.96,7010.96,462000000
2008/8/18,13:24:00,7013.54,7013.54,7013.54,7013.54,392000000
2008/8/18,13:25:00,7012.11,7012.11,7012.11,7012.11,374000000
2008/8/18,13:26:00,7012.04,7012.04,7012.04,7012.04,0
2008/8/18,13:27:00,7012.04,7012.04,7012.04,7012.04,0
2008/8/18,13:28:00,7012.04,7012.04,7012.04,7012.04,0
2008/8/18,13:29:00,7012.04,7012.04,7012.04,7012.04,0
2008/8/18,13:30:00,7000.74,7000.74,7000.74,7000.74,4104000000
2008/8/19,09:01:00,6876.23,6876.23,6876.23,6876.23,2944000000
2008/8/19,09:02:00,6866.69,6866.69,6866.69,6866.69,888000000
2008/8/19,09:03:00,6872.50,6872.50,6872.50,6872.50,869000000
2008/8/19,09:04:00,6877.59,6877.59,6877.59,6877.59,745000000
2008/8/19,09:05:00,6876.80,6876.80,6876.80,6876.80,693000000
2008/8/19,09:06:00,6876.45,6876.45,6876.45,6876.45,870000000
2008/8/19,09:07:00,6871.64,6871.64,6871.64,6871.64,550000000
2008/8/19,09:08:00,6868.17,6868.17,6868.17,6868.17,747000000
2008/8/19,09:09:00,6861.33,6861.33,6861.33,6861.33,659000000
2008/8/19,09:10:00,6856.36,6856.36,6856.36,6856.36,586000000
2008/8/19,09:11:00,6850.42,6850.42,6850.42,6850.42,768000000
2008/8/19,09:12:00,6849.83,6849.83,6849.83,6849.83,549000000
2008/8/19,09:13:00,6851.85,6851.85,6851.85,6851.85,610000000
2008/8/19,09:14:00,6861.62,6861.62,6861.62,6861.62,622000000
2008/8/19,09:15:00,6869.49,6869.49,6869.49,6869.49,557000000
2008/8/19,09:16:00,6884.06,6884.06,6884.06,6884.06,682000000
2008/8/19,09:17:00,6891.10,6891.10,6891.10,6891.10,499000000
2008/8/19,09:18:00,6901.60,6901.60,6901.60,6901.60,674000000
2008/8/19,09:19:00,6907.01,6907.01,6907.01,6907.01,623000000
2008/8/19,09:20:00,6906.61,6906.61,6906.61,6906.61,605000000
2008/8/19,09:21:00,6900.44,6900.44,6900.44,6900.44,711000000
2008/8/19,09:22:00,6897.56,6897.56,6897.56,6897.56,453000000
2008/8/19,09:23:00,6896.08,6896.08,6896.08,6896.08,407000000
2008/8/19,09:24:00,6896.87,6896.87,6896.87,6896.87,321000000
2008/8/19,09:25:00,6895.99,6895.99,6895.99,6895.99,327000000
2008/8/19,09:26:00,6896.33,6896.33,6896.33,6896.33,393000000
2008/8/19,09:27:00,6896.36,6896.36,6896.36,6896.36,445000000
2008/8/19,09:28:00,6896.17,6896.17,6896.17,6896.17,350000000
2008/8/19,09:29:00,6893.75,6893.75,6893.75,6893.75,340000000
2008/8/19,09:30:00,6885.55,6885.55,6885.55,6885.55,441000000
2008/8/19,09:31:00,6881.17,6881.17,6881.17,6881.17,422000000
2008/8/19,09:32:00,6885.76,6885.76,6885.76,6885.76,241000000
2008/8/19,09:33:00,6892.61,6892.61,6892.61,6892.61,450000000
2008/8/19,09:34:00,6900.80,6900.80,6900.80,6900.80,379000000
2008/8/19,09:35:00,6908.98,6908.98,6908.98,6908.98,420000000
2008/8/19,09:36:00,6920.83,6920.83,6920.83,6920.83,574000000
2008/8/19,09:37:00,6929.48,6929.48,6929.48,6929.48,540000000
2008/8/19,09:38:00,6937.42,6937.42,6937.42,6937.42,683000000
2008/8/19,09:39:00,6941.71,6941.71,6941.71,6941.71,593000000
2008/8/19,09:40:00,6941.83,6941.83,6941.83,6941.83,438000000
2008/8/19,09:41:00,6943.22,6943.22,6943.22,6943.22,518000000
2008/8/19,09:42:00,6944.46,6944.46,6944.46,6944.46,351000000
2008/8/19,09:43:00,6940.21,6940.21,6940.21,6940.21,447000000
2008/8/19,09:44:00,6938.10,6938.10,6938.10,6938.10,390000000
2008/8/19,09:45:00,6936.88,6936.88,6936.88,6936.88,304000000
2008/8/19,09:46:00,6932.34,6932.34,6932.34,6932.34,381000000
2008/8/19,09:47:00,6925.90,6925.90,6925.90,6925.90,227000000
2008/8/19,09:48:00,6927.42,6927.42,6927.42,6927.42,293000000
2008/8/19,09:49:00,6928.18,6928.18,6928.18,6928.18,203000000
2008/8/19,09:50:00,6928.29,6928.29,6928.29,6928.29,187000000
2008/8/19,09:51:00,6930.78,6930.78,6930.78,6930.78,254000000
2008/8/19,09:52:00,6930.77,6930.77,6930.77,6930.77,182000000
2008/8/19,09:53:00,6932.79,6932.79,6932.79,6932.79,265000000
2008/8/19,09:54:00,6932.53,6932.53,6932.53,6932.53,195000000
2008/8/19,09:55:00,6928.71,6928.71,6928.71,6928.71,263000000
2008/8/19,09:56:00,6917.14,6917.14,6917.14,6917.14,530000000
2008/8/19,09:57:00,6911.07,6911.07,6911.07,6911.07,377000000
2008/8/19,09:58:00,6907.91,6907.91,6907.91,6907.91,365000000
2008/8/19,09:59:00,6906.85,6906.85,6906.85,6906.85,302000000
2008/8/19,10:00:00,6905.43,6905.43,6905.43,6905.43,261000000
2008/8/19,10:01:00,6904.06,6904.06,6904.06,6904.06,284000000
2008/8/19,10:02:00,6904.62,6904.62,6904.62,6904.62,214000000
2008/8/19,10:03:00,6910.00,6910.00,6910.00,6910.00,239000000
2008/8/19,10:04:00,6915.27,6915.27,6915.27,6915.27,171000000
2008/8/19,10:05:00,6917.92,6917.92,6917.92,6917.92,179000000
2008/8/19,10:06:00,6920.63,6920.63,6920.63,6920.63,231000000
2008/8/19,10:07:00,6920.54,6920.54,6920.54,6920.54,165000000
2008/8/19,10:08:00,6917.37,6917.37,6917.37,6917.37,240000000
2008/8/19,10:09:00,6916.88,6916.88,6916.88,6916.88,214000000
2008/8/19,10:10:00,6914.61,6914.61,6914.61,6914.61,205000000
2008/8/19,10:11:00,6912.24,6912.24,6912.24,6912.24,187000000
2008/8/19,10:12:00,6913.49,6913.49,6913.49,6913.49,122000000
2008/8/19,10:13:00,6915.56,6915.56,6915.56,6915.56,199000000
2008/8/19,10:14:00,6918.69,6918.69,6918.69,6918.69,123000000
2008/8/19,10:15:00,6921.45,6921.45,6921.45,6921.45,145000000
2008/8/19,10:16:00,6927.90,6927.90,6927.90,6927.90,205000000
2008/8/19,10:17:00,6930.01,6930.01,6930.01,6930.01,202000000
2008/8/19,10:18:00,6934.56,6934.56,6934.56,6934.56,255000000
2008/8/19,10:19:00,6937.71,6937.71,6937.71,6937.71,307000000
2008/8/19,10:20:00,6942.67,6942.67,6942.67,6942.67,236000000
2008/8/19,10:21:00,6952.17,6952.17,6952.17,6952.17,692000000
2008/8/19,10:22:00,6959.61,6959.61,6959.61,6959.61,505000000
2008/8/19,10:23:00,6965.39,6965.39,6965.39,6965.39,579000000
2008/8/19,10:24:00,6963.55,6963.55,6963.55,6963.55,452000000
2008/8/19,10:25:00,6959.40,6959.40,6959.40,6959.40,378000000
2008/8/19,10:26:00,6958.51,6958.51,6958.51,6958.51,365000000
2008/8/19,10:27:00,6961.26,6961.26,6961.26,6961.26,203000000
2008/8/19,10:28:00,6963.51,6963.51,6963.51,6963.51,267000000
2008/8/19,10:29:00,6967.23,6967.23,6967.23,6967.23,205000000
2008/8/19,10:30:00,6969.96,6969.96,6969.96,6969.96,244000000
2008/8/19,10:31:00,6973.11,6973.11,6973.11,6973.11,292000000
2008/8/19,10:32:00,6976.32,6976.32,6976.32,6976.32,273000000
2008/8/19,10:33:00,6976.19,6976.19,6976.19,6976.19,373000000
2008/8/19,10:34:00,6974.89,6974.89,6974.89,6974.89,412000000
2008/8/19,10:35:00,6976.20,6976.20,6976.20,6976.20,287000000
2008/8/19,10:36:00,6975.87,6975.87,6975.87,6975.87,378000000
2008/8/19,10:37:00,6971.26,6971.26,6971.26,6971.26,260000000
2008/8/19,10:38:00,6966.54,6966.54,6966.54,6966.54,291000000
2008/8/19,10:39:00,6961.86,6961.86,6961.86,6961.86,469000000
2008/8/19,10:40:00,6957.32,6957.32,6957.32,6957.32,281000000
2008/8/19,10:41:00,6958.40,6958.40,6958.40,6958.40,325000000
2008/8/19,10:42:00,6959.18,6959.18,6959.18,6959.18,266000000
2008/8/19,10:43:00,6958.59,6958.59,6958.59,6958.59,260000000
2008/8/19,10:44:00,6960.64,6960.64,6960.64,6960.64,151000000
2008/8/19,10:45:00,6959.97,6959.97,6959.97,6959.97,133000000
2008/8/19,10:46:00,6962.40,6962.40,6962.40,6962.40,165000000
2008/8/19,10:47:00,6963.10,6963.10,6963.10,6963.10,123000000
2008/8/19,10:48:00,6961.71,6961.71,6961.71,6961.71,182000000
2008/8/19,10:49:00,6957.52,6957.52,6957.52,6957.52,215000000
2008/8/19,10:50:00,6953.03,6953.03,6953.03,6953.03,334000000
2008/8/19,10:51:00,6948.41,6948.41,6948.41,6948.41,318000000
2008/8/19,10:52:00,6947.04,6947.04,6947.04,6947.04,183000000
2008/8/19,10:53:00,6945.09,6945.09,6945.09,6945.09,299000000
2008/8/19,10:54:00,6942.49,6942.49,6942.49,6942.49,168000000
2008/8/19,10:55:00,6944.62,6944.62,6944.62,6944.62,166000000
2008/8/19,10:56:00,6944.77,6944.77,6944.77,6944.77,177000000
2008/8/19,10:57:00,6945.05,6945.05,6945.05,6945.05,126000000
2008/8/19,10:58:00,6946.19,6946.19,6946.19,6946.19,196000000
2008/8/19,10:59:00,6948.90,6948.90,6948.90,6948.90,148000000
2008/8/19,11:00:00,6951.17,6951.17,6951.17,6951.17,149000000
2008/8/19,11:01:00,6953.04,6953.04,6953.04,6953.04,161000000
2008/8/19,11:02:00,6953.15,6953.15,6953.15,6953.15,138000000
2008/8/19,11:03:00,6959.87,6959.87,6959.87,6959.87,181000000
2008/8/19,11:04:00,6966.20,6966.20,6966.20,6966.20,253000000
2008/8/19,11:05:00,6970.22,6970.22,6970.22,6970.22,275000000
2008/8/19,11:06:00,6979.93,6979.93,6979.93,6979.93,334000000
2008/8/19,11:07:00,6981.68,6981.68,6981.68,6981.68,216000000
2008/8/19,11:08:00,6983.97,6983.97,6983.97,6983.97,285000000
2008/8/19,11:09:00,6982.87,6982.87,6982.87,6982.87,211000000
2008/8/19,11:10:00,6979.87,6979.87,6979.87,6979.87,215000000
2008/8/19,11:11:00,6974.84,6974.84,6974.84,6974.84,246000000
2008/8/19,11:12:00,6970.91,6970.91,6970.91,6970.91,148000000
2008/8/19,11:13:00,6970.58,6970.58,6970.58,6970.58,190000000
2008/8/19,11:14:00,6970.09,6970.09,6970.09,6970.09,145000000
2008/8/19,11:15:00,6969.90,6969.90,6969.90,6969.90,162000000
2008/8/19,11:16:00,6970.03,6970.03,6970.03,6970.03,149000000
2008/8/19,11:17:00,6972.95,6972.95,6972.95,6972.95,83000000
2008/8/19,11:18:00,6973.55,6973.55,6973.55,6973.55,168000000
2008/8/19,11:19:00,6973.24,6973.24,6973.24,6973.24,122000000
2008/8/19,11:20:00,6972.14,6972.14,6972.14,6972.14,133000000
2008/8/19,11:21:00,6971.36,6971.36,6971.36,6971.36,152000000
2008/8/19,11:22:00,6971.32,6971.32,6971.32,6971.32,104000000
2008/8/19,11:23:00,6970.74,6970.74,6970.74,6970.74,155000000
2008/8/19,11:24:00,6970.96,6970.96,6970.96,6970.96,141000000
2008/8/19,11:25:00,6970.56,6970.56,6970.56,6970.56,118000000
2008/8/19,11:26:00,6973.01,6973.01,6973.01,6973.01,184000000
2008/8/19,11:27:00,6975.70,6975.70,6975.70,6975.70,193000000
2008/8/19,11:28:00,6978.62,6978.62,6978.62,6978.62,227000000
2008/8/19,11:29:00,6981.73,6981.73,6981.73,6981.73,139000000
2008/8/19,11:30:00,6984.40,6984.40,6984.40,6984.40,135000000
2008/8/19,11:31:00,6988.49,6988.49,6988.49,6988.49,245000000
2008/8/19,11:32:00,6990.89,6990.89,6990.89,6990.89,175000000
2008/8/19,11:33:00,6993.88,6993.88,6993.88,6993.88,242000000
2008/8/19,11:34:00,6998.24,6998.24,6998.24,6998.24,222000000
2008/8/19,11:35:00,6998.03,6998.03,6998.03,6998.03,252000000
2008/8/19,11:36:00,6997.10,6997.10,6997.10,6997.10,305000000
2008/8/19,11:37:00,6993.95,6993.95,6993.95,6993.95,246000000
2008/8/19,11:38:00,6993.91,6993.91,6993.91,6993.91,242000000
2008/8/19,11:39:00,6988.84,6988.84,6988.84,6988.84,213000000
2008/8/19,11:40:00,6986.85,6986.85,6986.85,6986.85,183000000
2008/8/19,11:41:00,6983.20,6983.20,6983.20,6983.20,275000000
2008/8/19,11:42:00,6978.97,6978.97,6978.97,6978.97,184000000
2008/8/19,11:43:00,6978.86,6978.86,6978.86,6978.86,157000000
2008/8/19,11:44:00,6977.95,6977.95,6977.95,6977.95,172000000
2008/8/19,11:45:00,6976.06,6976.06,6976.06,6976.06,170000000
2008/8/19,11:46:00,6976.71,6976.71,6976.71,6976.71,281000000
2008/8/19,11:47:00,6977.21,6977.21,6977.21,6977.21,179000000
2008/8/19,11:48:00,6978.31,6978.31,6978.31,6978.31,149000000
2008/8/19,11:49:00,6978.17,6978.17,6978.17,6978.17,109000000
2008/8/19,11:50:00,6977.88,6977.88,6977.88,6977.88,107000000
2008/8/19,11:51:00,6971.07,6971.07,6971.07,6971.07,322000000
2008/8/19,11:52:00,6953.47,6953.47,6953.47,6953.47,693000000
2008/8/19,11:53:00,6947.67,6947.67,6947.67,6947.67,661000000
2008/8/19,11:54:00,6943.16,6943.16,6943.16,6943.16,481000000
2008/8/19,11:55:00,6941.17,6941.17,6941.17,6941.17,389000000
2008/8/19,11:56:00,6942.17,6942.17,6942.17,6942.17,437000000
2008/8/19,11:57:00,6942.41,6942.41,6942.41,6942.41,205000000
2008/8/19,11:58:00,6942.59,6942.59,6942.59,6942.59,306000000
2008/8/19,11:59:00,6942.18,6942.18,6942.18,6942.18,144000000
2008/8/19,12:00:00,6941.59,6941.59,6941.59,6941.59,173000000
2008/8/19,12:01:00,6944.87,6944.87,6944.87,6944.87,141000000
2008/8/19,12:02:00,6947.65,6947.65,6947.65,6947.65,119000000
2008/8/19,12:03:00,6949.62,6949.62,6949.62,6949.62,166000000
2008/8/19,12:04:00,6950.45,6950.45,6950.45,6950.45,119000000
2008/8/19,12:05:00,6951.87,6951.87,6951.87,6951.87,126000000
2008/8/19,12:06:00,6954.32,6954.32,6954.32,6954.32,132000000
2008/8/19,12:07:00,6953.84,6953.84,6953.84,6953.84,147000000
2008/8/19,12:08:00,6955.97,6955.97,6955.97,6955.97,125000000
2008/8/19,12:09:00,6958.04,6958.04,6958.04,6958.04,94000000
2008/8/19,12:10:00,6958.39,6958.39,6958.39,6958.39,86000000
2008/8/19,12:11:00,6951.97,6951.97,6951.97,6951.97,138000000
2008/8/19,12:12:00,6954.17,6954.17,6954.17,6954.17,153000000
2008/8/19,12:13:00,6953.12,6953.12,6953.12,6953.12,224000000
2008/8/19,12:14:00,6951.67,6951.67,6951.67,6951.67,166000000
2008/8/19,12:15:00,6950.68,6950.68,6950.68,6950.68,203000000
2008/8/19,12:16:00,6944.18,6944.18,6944.18,6944.18,378000000
2008/8/19,12:17:00,6940.26,6940.26,6940.26,6940.26,359000000
2008/8/19,12:18:00,6938.13,6938.13,6938.13,6938.13,412000000
2008/8/19,12:19:00,6936.51,6936.51,6936.51,6936.51,295000000
2008/8/19,12:20:00,6933.98,6933.98,6933.98,6933.98,368000000
2008/8/19,12:21:00,6933.60,6933.60,6933.60,6933.60,318000000
2008/8/19,12:22:00,6929.57,6929.57,6929.57,6929.57,306000000
2008/8/19,12:23:00,6927.70,6927.70,6927.70,6927.70,494000000
2008/8/19,12:24:00,6926.71,6926.71,6926.71,6926.71,249000000
2008/8/19,12:25:00,6926.83,6926.83,6926.83,6926.83,247000000
2008/8/19,12:26:00,6930.19,6930.19,6930.19,6930.19,319000000
2008/8/19,12:27:00,6930.49,6930.49,6930.49,6930.49,169000000
2008/8/19,12:28:00,6937.07,6937.07,6937.07,6937.07,251000000
2008/8/19,12:29:00,6937.72,6937.72,6937.72,6937.72,159000000
2008/8/19,12:30:00,6940.88,6940.88,6940.88,6940.88,165000000
2008/8/19,12:31:00,6944.59,6944.59,6944.59,6944.59,171000000
2008/8/19,12:32:00,6949.44,6949.44,6949.44,6949.44,205000000
2008/8/19,12:33:00,6951.25,6951.25,6951.25,6951.25,203000000
2008/8/19,12:34:00,6952.32,6952.32,6952.32,6952.32,190000000
2008/8/19,12:35:00,6950.52,6950.52,6950.52,6950.52,140000000
2008/8/19,12:36:00,6951.94,6951.94,6951.94,6951.94,166000000
2008/8/19,12:37:00,6950.47,6950.47,6950.47,6950.47,109000000
2008/8/19,12:38:00,6948.77,6948.77,6948.77,6948.77,185000000
2008/8/19,12:39:00,6948.73,6948.73,6948.73,6948.73,127000000
2008/8/19,12:40:00,6946.98,6946.98,6946.98,6946.98,160000000
2008/8/19,12:41:00,6947.56,6947.56,6947.56,6947.56,305000000
2008/8/19,12:42:00,6946.26,6946.26,6946.26,6946.26,191000000
2008/8/19,12:43:00,6946.34,6946.34,6946.34,6946.34,271000000
2008/8/19,12:44:00,6947.54,6947.54,6947.54,6947.54,176000000
2008/8/19,12:45:00,6949.43,6949.43,6949.43,6949.43,180000000
2008/8/19,12:46:00,6949.44,6949.44,6949.44,6949.44,217000000
2008/8/19,12:47:00,6948.30,6948.30,6948.30,6948.30,133000000
2008/8/19,12:48:00,6947.54,6947.54,6947.54,6947.54,222000000
2008/8/19,12:49:00,6948.16,6948.16,6948.16,6948.16,171000000
2008/8/19,12:50:00,6945.55,6945.55,6945.55,6945.55,204000000
2008/8/19,12:51:00,6941.05,6941.05,6941.05,6941.05,287000000
2008/8/19,12:52:00,6938.11,6938.11,6938.11,6938.11,331000000
2008/8/19,12:53:00,6935.06,6935.06,6935.06,6935.06,445000000
2008/8/19,12:54:00,6935.37,6935.37,6935.37,6935.37,304000000
2008/8/19,12:55:00,6935.68,6935.68,6935.68,6935.68,213000000
2008/8/19,12:56:00,6937.12,6937.12,6937.12,6937.12,207000000
2008/8/19,12:57:00,6938.42,6938.42,6938.42,6938.42,170000000
2008/8/19,12:58:00,6942.36,6942.36,6942.36,6942.36,267000000
2008/8/19,12:59:00,6944.56,6944.56,6944.56,6944.56,183000000
2008/8/19,13:00:00,6948.25,6948.25,6948.25,6948.25,256000000
2008/8/19,13:01:00,6961.40,6961.40,6961.40,6961.40,407000000
2008/8/19,13:02:00,6966.18,6966.18,6966.18,6966.18,267000000
2008/8/19,13:03:00,6971.07,6971.07,6971.07,6971.07,310000000
2008/8/19,13:04:00,6969.18,6969.18,6969.18,6969.18,279000000
2008/8/19,13:05:00,6968.99,6968.99,6968.99,6968.99,235000000
2008/8/19,13:06:00,6969.21,6969.21,6969.21,6969.21,224000000
2008/8/19,13:07:00,6969.83,6969.83,6969.83,6969.83,171000000
2008/8/19,13:08:00,6970.09,6970.09,6970.09,6970.09,230000000
2008/8/19,13:09:00,6967.24,6967.24,6967.24,6967.24,196000000
2008/8/19,13:10:00,6966.30,6966.30,6966.30,6966.30,198000000
2008/8/19,13:11:00,6965.63,6965.63,6965.63,6965.63,267000000
2008/8/19,13:12:00,6962.46,6962.46,6962.46,6962.46,208000000
2008/8/19,13:13:00,6961.54,6961.54,6961.54,6961.54,243000000
2008/8/19,13:14:00,6961.21,6961.21,6961.21,6961.21,221000000
2008/8/19,13:15:00,6960.43,6960.43,6960.43,6960.43,203000000
2008/8/19,13:16:00,6961.53,6961.53,6961.53,6961.53,223000000
2008/8/19,13:17:00,6962.90,6962.90,6962.90,6962.90,220000000
2008/8/19,13:18:00,6964.85,6964.85,6964.85,6964.85,338000000
2008/8/19,13:19:00,6966.00,6966.00,6966.00,6966.00,224000000
2008/8/19,13:20:00,6970.05,6970.05,6970.05,6970.05,288000000
2008/8/19,13:21:00,6972.58,6972.58,6972.58,6972.58,507000000
2008/8/19,13:22:00,6976.63,6976.63,6976.63,6976.63,344000000
2008/8/19,13:23:00,6977.20,6977.20,6977.20,6977.20,449000000
2008/8/19,13:24:00,6976.94,6976.94,6976.94,6976.94,424000000
2008/8/19,13:25:00,6977.98,6977.98,6977.98,6977.98,407000000
2008/8/19,13:26:00,6977.98,6977.98,6977.98,6977.98,0
2008/8/19,13:27:00,6977.98,6977.98,6977.98,6977.98,0
2008/8/19,13:28:00,6977.98,6977.98,6977.98,6977.98,0
2008/8/19,13:29:00,6977.98,6977.98,6977.98,6977.98,0
2008/8/19,13:30:00,6978.60,6978.60,6978.60,6978.60,3447000064
2008/8/20,09:01:00,6927.46,6927.46,6927.46,6927.46,1984000000
2008/8/20,09:02:00,6928.55,6928.55,6928.55,6928.55,415000000
2008/8/20,09:03:00,6928.72,6928.72,6928.72,6928.72,695000000
2008/8/20,09:04:00,6937.60,6937.60,6937.60,6937.60,551000000
2008/8/20,09:05:00,6938.71,6938.71,6938.71,6938.71,517000000
2008/8/20,09:06:00,6936.86,6936.86,6936.86,6936.86,629000000
2008/8/20,09:07:00,6936.10,6936.10,6936.10,6936.10,410000000
2008/8/20,09:08:00,6922.63,6922.63,6922.63,6922.63,668000000
2008/8/20,09:09:00,6914.01,6914.01,6914.01,6914.01,557000000
2008/8/20,09:10:00,6913.82,6913.82,6913.82,6913.82,448000000
2008/8/20,09:11:00,6914.92,6914.92,6914.92,6914.92,604000000
2008/8/20,09:12:00,6920.19,6920.19,6920.19,6920.19,392000000
2008/8/20,09:13:00,6930.99,6930.99,6930.99,6930.99,481000000
2008/8/20,09:14:00,6934.90,6934.90,6934.90,6934.90,381000000
2008/8/20,09:15:00,6938.00,6938.00,6938.00,6938.00,264000000
2008/8/20,09:16:00,6945.66,6945.66,6945.66,6945.66,412000000
2008/8/20,09:17:00,6949.34,6949.34,6949.34,6949.34,247000000
2008/8/20,09:18:00,6947.15,6947.15,6947.15,6947.15,432000000
2008/8/20,09:19:00,6941.83,6941.83,6941.83,6941.83,393000000
2008/8/20,09:20:00,6939.78,6939.78,6939.78,6939.78,328000000
2008/8/20,09:21:00,6938.60,6938.60,6938.60,6938.60,367000000
2008/8/20,09:22:00,6939.75,6939.75,6939.75,6939.75,276000000
2008/8/20,09:23:00,6938.99,6938.99,6938.99,6938.99,368000000
2008/8/20,09:24:00,6941.20,6941.20,6941.20,6941.20,331000000
2008/8/20,09:25:00,6942.16,6942.16,6942.16,6942.16,262000000
2008/8/20,09:26:00,6944.26,6944.26,6944.26,6944.26,371000000
2008/8/20,09:27:00,6946.10,6946.10,6946.10,6946.10,234000000
2008/8/20,09:28:00,6952.19,6952.19,6952.19,6952.19,379000000
2008/8/20,09:29:00,6957.46,6957.46,6957.46,6957.46,327000000
2008/8/20,09:30:00,6960.30,6960.30,6960.30,6960.30,343000000
2008/8/20,09:31:00,6958.79,6958.79,6958.79,6958.79,553000000
2008/8/20,09:32:00,6956.96,6956.96,6956.96,6956.96,411000000
2008/8/20,09:33:00,6947.59,6947.59,6947.59,6947.59,545000000
2008/8/20,09:34:00,6942.05,6942.05,6942.05,6942.05,372000000
2008/8/20,09:35:00,6942.33,6942.33,6942.33,6942.33,274000000
2008/8/20,09:36:00,6943.83,6943.83,6943.83,6943.83,268000000
2008/8/20,09:37:00,6945.38,6945.38,6945.38,6945.38,189000000
2008/8/20,09:38:00,6949.29,6949.29,6949.29,6949.29,307000000
2008/8/20,09:39:00,6951.39,6951.39,6951.39,6951.39,220000000
2008/8/20,09:40:00,6954.31,6954.31,6954.31,6954.31,249000000
2008/8/20,09:41:00,6951.68,6951.68,6951.68,6951.68,295000000
2008/8/20,09:42:00,6946.74,6946.74,6946.74,6946.74,234000000
2008/8/20,09:43:00,6939.15,6939.15,6939.15,6939.15,502000000
2008/8/20,09:44:00,6931.79,6931.79,6931.79,6931.79,532000000
2008/8/20,09:45:00,6927.65,6927.65,6927.65,6927.65,437000000
2008/8/20,09:46:00,6923.91,6923.91,6923.91,6923.91,618000000
2008/8/20,09:47:00,6913.60,6913.60,6913.60,6913.60,682000000
2008/8/20,09:48:00,6909.91,6909.91,6909.91,6909.91,638000000
2008/8/20,09:49:00,6912.65,6912.65,6912.65,6912.65,476000000
2008/8/20,09:50:00,6913.43,6913.43,6913.43,6913.43,326000000
2008/8/20,09:51:00,6913.52,6913.52,6913.52,6913.52,374000000
2008/8/20,09:52:00,6916.31,6916.31,6916.31,6916.31,232000000
2008/8/20,09:53:00,6917.75,6917.75,6917.75,6917.75,253000000
2008/8/20,09:54:00,6919.65,6919.65,6919.65,6919.65,222000000
2008/8/20,09:55:00,6920.82,6920.82,6920.82,6920.82,161000000
2008/8/20,09:56:00,6920.59,6920.59,6920.59,6920.59,250000000
2008/8/20,09:57:00,6917.38,6917.38,6917.38,6917.38,213000000
2008/8/20,09:58:00,6915.92,6915.92,6915.92,6915.92,301000000
2008/8/20,09:59:00,6907.02,6907.02,6907.02,6907.02,436000000
2008/8/20,10:00:00,6904.29,6904.29,6904.29,6904.29,388000000
2008/8/20,10:01:00,6898.48,6898.48,6898.48,6898.48,561000000
2008/8/20,10:02:00,6898.29,6898.29,6898.29,6898.29,398000000
2008/8/20,10:03:00,6900.19,6900.19,6900.19,6900.19,447000000
2008/8/20,10:04:00,6900.68,6900.68,6900.68,6900.68,322000000
2008/8/20,10:05:00,6902.59,6902.59,6902.59,6902.59,218000000
2008/8/20,10:06:00,6907.83,6907.83,6907.83,6907.83,325000000
2008/8/20,10:07:00,6908.48,6908.48,6908.48,6908.48,199000000
2008/8/20,10:08:00,6910.33,6910.33,6910.33,6910.33,238000000
2008/8/20,10:09:00,6910.17,6910.17,6910.17,6910.17,226000000
2008/8/20,10:10:00,6910.79,6910.79,6910.79,6910.79,159000000
2008/8/20,10:11:00,6910.99,6910.99,6910.99,6910.99,214000000
2008/8/20,10:12:00,6911.33,6911.33,6911.33,6911.33,120000000
2008/8/20,10:13:00,6913.64,6913.64,6913.64,6913.64,244000000
2008/8/20,10:14:00,6914.63,6914.63,6914.63,6914.63,135000000
2008/8/20,10:15:00,6913.35,6913.35,6913.35,6913.35,151000000
2008/8/20,10:16:00,6912.61,6912.61,6912.61,6912.61,280000000
2008/8/20,10:17:00,6913.91,6913.91,6913.91,6913.91,157000000
2008/8/20,10:18:00,6915.45,6915.45,6915.45,6915.45,230000000
2008/8/20,10:19:00,6918.25,6918.25,6918.25,6918.25,172000000
2008/8/20,10:20:00,6922.11,6922.11,6922.11,6922.11,195000000
2008/8/20,10:21:00,6922.92,6922.92,6922.92,6922.92,280000000
2008/8/20,10:22:00,6922.60,6922.60,6922.60,6922.60,167000000
2008/8/20,10:23:00,6923.62,6923.62,6923.62,6923.62,202000000
2008/8/20,10:24:00,6922.92,6922.92,6922.92,6922.92,130000000
2008/8/20,10:25:00,6921.39,6921.39,6921.39,6921.39,126000000
2008/8/20,10:26:00,6922.70,6922.70,6922.70,6922.70,220000000
2008/8/20,10:27:00,6923.22,6923.22,6923.22,6923.22,146000000
2008/8/20,10:28:00,6922.73,6922.73,6922.73,6922.73,192000000
2008/8/20,10:29:00,6922.57,6922.57,6922.57,6922.57,144000000
2008/8/20,10:30:00,6922.97,6922.97,6922.97,6922.97,133000000
2008/8/20,10:31:00,6920.56,6920.56,6920.56,6920.56,182000000
2008/8/20,10:32:00,6919.34,6919.34,6919.34,6919.34,164000000
2008/8/20,10:33:00,6919.21,6919.21,6919.21,6919.21,194000000
2008/8/20,10:34:00,6917.77,6917.77,6917.77,6917.77,155000000
2008/8/20,10:35:00,6920.05,6920.05,6920.05,6920.05,132000000
2008/8/20,10:36:00,6920.95,6920.95,6920.95,6920.95,215000000
2008/8/20,10:37:00,6925.49,6925.49,6925.49,6925.49,146000000
2008/8/20,10:38:00,6931.36,6931.36,6931.36,6931.36,376000000
2008/8/20,10:39:00,6938.43,6938.43,6938.43,6938.43,373000000
2008/8/20,10:40:00,6939.18,6939.18,6939.18,6939.18,257000000
2008/8/20,10:41:00,6942.59,6942.59,6942.59,6942.59,323000000
2008/8/20,10:42:00,6944.85,6944.85,6944.85,6944.85,266000000
2008/8/20,10:43:00,6948.94,6948.94,6948.94,6948.94,299000000
2008/8/20,10:44:00,6950.56,6950.56,6950.56,6950.56,210000000
2008/8/20,10:45:00,6950.89,6950.89,6950.89,6950.89,203000000
2008/8/20,10:46:00,6951.92,6951.92,6951.92,6951.92,225000000
2008/8/20,10:47:00,6951.16,6951.16,6951.16,6951.16,149000000
2008/8/20,10:48:00,6959.13,6959.13,6959.13,6959.13,416000000
2008/8/20,10:49:00,6967.53,6967.53,6967.53,6967.53,358000000
2008/8/20,10:50:00,6978.42,6978.42,6978.42,6978.42,561000000
2008/8/20,10:51:00,6983.21,6983.21,6983.21,6983.21,496000000
2008/8/20,10:52:00,6985.35,6985.35,6985.35,6985.35,274000000
2008/8/20,10:53:00,6981.98,6981.98,6981.98,6981.98,398000000
2008/8/20,10:54:00,6981.74,6981.74,6981.74,6981.74,281000000
2008/8/20,10:55:00,6980.39,6980.39,6980.39,6980.39,197000000
2008/8/20,10:56:00,6978.14,6978.14,6978.14,6978.14,243000000
2008/8/20,10:57:00,6975.74,6975.74,6975.74,6975.74,145000000
2008/8/20,10:58:00,6974.24,6974.24,6974.24,6974.24,199000000
2008/8/20,10:59:00,6973.29,6973.29,6973.29,6973.29,153000000
2008/8/20,11:00:00,6972.02,6972.02,6972.02,6972.02,138000000
2008/8/20,11:01:00,6971.70,6971.70,6971.70,6971.70,202000000
2008/8/20,11:02:00,6972.13,6972.13,6972.13,6972.13,171000000
2008/8/20,11:03:00,6973.59,6973.59,6973.59,6973.59,200000000
2008/8/20,11:04:00,6977.19,6977.19,6977.19,6977.19,220000000
2008/8/20,11:05:00,6982.27,6982.27,6982.27,6982.27,279000000
2008/8/20,11:06:00,6987.51,6987.51,6987.51,6987.51,362000000
2008/8/20,11:07:00,6990.99,6990.99,6990.99,6990.99,229000000
2008/8/20,11:08:00,6993.01,6993.01,6993.01,6993.01,327000000
2008/8/20,11:09:00,6994.39,6994.39,6994.39,6994.39,306000000
2008/8/20,11:10:00,6998.22,6998.22,6998.22,6998.22,338000000
2008/8/20,11:11:00,7000.92,7000.92,7000.92,7000.92,382000000
2008/8/20,11:12:00,7003.44,7003.44,7003.44,7003.44,243000000
2008/8/20,11:13:00,7006.68,7006.68,7006.68,7006.68,372000000
2008/8/20,11:14:00,7008.79,7008.79,7008.79,7008.79,281000000
2008/8/20,11:15:00,7007.76,7007.76,7007.76,7007.76,252000000
2008/8/20,11:16:00,7005.75,7005.75,7005.75,7005.75,328000000
2008/8/20,11:17:00,7003.43,7003.43,7003.43,7003.43,223000000
2008/8/20,11:18:00,7002.71,7002.71,7002.71,7002.71,296000000
2008/8/20,11:19:00,6999.02,6999.02,6999.02,6999.02,225000000
2008/8/20,11:20:00,6996.75,6996.75,6996.75,6996.75,173000000
2008/8/20,11:21:00,6998.54,6998.54,6998.54,6998.54,324000000
2008/8/20,11:22:00,6996.77,6996.77,6996.77,6996.77,144000000
2008/8/20,11:23:00,7000.39,7000.39,7000.39,7000.39,210000000
2008/8/20,11:24:00,7004.93,7004.93,7004.93,7004.93,222000000
2008/8/20,11:25:00,7006.23,7006.23,7006.23,7006.23,229000000
2008/8/20,11:26:00,7007.27,7007.27,7007.27,7007.27,294000000
2008/8/20,11:27:00,7007.61,7007.61,7007.61,7007.61,225000000
2008/8/20,11:28:00,7007.52,7007.52,7007.52,7007.52,288000000
2008/8/20,11:29:00,7007.78,7007.78,7007.78,7007.78,225000000
2008/8/20,11:30:00,7010.42,7010.42,7010.42,7010.42,184000000
2008/8/20,11:31:00,7010.76,7010.76,7010.76,7010.76,241000000
2008/8/20,11:32:00,7014.51,7014.51,7014.51,7014.51,199000000
2008/8/20,11:33:00,7011.46,7011.46,7011.46,7011.46,288000000
2008/8/20,11:34:00,7009.87,7009.87,7009.87,7009.87,275000000
2008/8/20,11:35:00,7008.49,7008.49,7008.49,7008.49,265000000
2008/8/20,11:36:00,7008.25,7008.25,7008.25,7008.25,328000000
2008/8/20,11:37:00,7004.54,7004.54,7004.54,7004.54,223000000
2008/8/20,11:38:00,7002.59,7002.59,7002.59,7002.59,287000000
2008/8/20,11:39:00,7004.49,7004.49,7004.49,7004.49,246000000
2008/8/20,11:40:00,7004.05,7004.05,7004.05,7004.05,177000000
2008/8/20,11:41:00,7005.29,7005.29,7005.29,7005.29,217000000
2008/8/20,11:42:00,7005.28,7005.28,7005.28,7005.28,144000000
2008/8/20,11:43:00,7005.23,7005.23,7005.23,7005.23,231000000
2008/8/20,11:44:00,7006.33,7006.33,7006.33,7006.33,213000000
2008/8/20,11:45:00,7007.36,7007.36,7007.36,7007.36,202000000
2008/8/20,11:46:00,7004.35,7004.35,7004.35,7004.35,246000000
2008/8/20,11:47:00,7004.63,7004.63,7004.63,7004.63,172000000
2008/8/20,11:48:00,7006.23,7006.23,7006.23,7006.23,180000000
2008/8/20,11:49:00,7007.66,7007.66,7007.66,7007.66,160000000
2008/8/20,11:50:00,7008.92,7008.92,7008.92,7008.92,154000000
2008/8/20,11:51:00,7013.66,7013.66,7013.66,7013.66,267000000
2008/8/20,11:52:00,7018.41,7018.41,7018.41,7018.41,379000000
2008/8/20,11:53:00,7025.03,7025.03,7025.03,7025.03,582000000
2008/8/20,11:54:00,7031.08,7031.08,7031.08,7031.08,479000000
2008/8/20,11:55:00,7034.98,7034.98,7034.98,7034.98,510000000
2008/8/20,11:56:00,7037.48,7037.48,7037.48,7037.48,568000000
2008/8/20,11:57:00,7040.01,7040.01,7040.01,7040.01,352000000
2008/8/20,11:58:00,7038.94,7038.94,7038.94,7038.94,411000000
2008/8/20,11:59:00,7038.56,7038.56,7038.56,7038.56,329000000
2008/8/20,12:00:00,7036.52,7036.52,7036.52,7036.52,237000000
2008/8/20,12:01:00,7032.56,7032.56,7032.56,7032.56,280000000
2008/8/20,12:02:00,7033.40,7033.40,7033.40,7033.40,184000000
2008/8/20,12:03:00,7032.76,7032.76,7032.76,7032.76,256000000
2008/8/20,12:04:00,7033.32,7033.32,7033.32,7033.32,174000000
2008/8/20,12:05:00,7032.39,7032.39,7032.39,7032.39,204000000
2008/8/20,12:06:00,7033.56,7033.56,7033.56,7033.56,204000000
2008/8/20,12:07:00,7032.06,7032.06,7032.06,7032.06,140000000
2008/8/20,12:08:00,7032.05,7032.05,7032.05,7032.05,279000000
2008/8/20,12:09:00,7035.16,7035.16,7035.16,7035.16,241000000
2008/8/20,12:10:00,7036.98,7036.98,7036.98,7036.98,276000000
2008/8/20,12:11:00,7040.94,7040.94,7040.94,7040.94,368000000
2008/8/20,12:12:00,7040.72,7040.72,7040.72,7040.72,252000000
2008/8/20,12:13:00,7043.17,7043.17,7043.17,7043.17,310000000
2008/8/20,12:14:00,7047.80,7047.80,7047.80,7047.80,233000000
2008/8/20,12:15:00,7044.69,7044.69,7044.69,7044.69,277000000
2008/8/20,12:16:00,7044.77,7044.77,7044.77,7044.77,329000000
2008/8/20,12:17:00,7043.77,7043.77,7043.77,7043.77,221000000
2008/8/20,12:18:00,7044.43,7044.43,7044.43,7044.43,330000000
2008/8/20,12:19:00,7041.82,7041.82,7041.82,7041.82,255000000
2008/8/20,12:20:00,7041.73,7041.73,7041.73,7041.73,261000000
2008/8/20,12:21:00,7041.70,7041.70,7041.70,7041.70,277000000
2008/8/20,12:22:00,7040.53,7040.53,7040.53,7040.53,240000000
2008/8/20,12:23:00,7038.43,7038.43,7038.43,7038.43,283000000
2008/8/20,12:24:00,7035.45,7035.45,7035.45,7035.45,159000000
2008/8/20,12:25:00,7036.41,7036.41,7036.41,7036.41,203000000
2008/8/20,12:26:00,7032.84,7032.84,7032.84,7032.84,242000000
2008/8/20,12:27:00,7028.62,7028.62,7028.62,7028.62,283000000
2008/8/20,12:28:00,7022.60,7022.60,7022.60,7022.60,359000000
2008/8/20,12:29:00,7018.22,7018.22,7018.22,7018.22,320000000
2008/8/20,12:30:00,7016.67,7016.67,7016.67,7016.67,282000000
2008/8/20,12:31:00,7013.96,7013.96,7013.96,7013.96,318000000
2008/8/20,12:32:00,7017.06,7017.06,7017.06,7017.06,192000000
2008/8/20,12:33:00,7015.31,7015.31,7015.31,7015.31,269000000
2008/8/20,12:34:00,7015.76,7015.76,7015.76,7015.76,171000000
2008/8/20,12:35:00,7019.33,7019.33,7019.33,7019.33,171000000
2008/8/20,12:36:00,7020.68,7020.68,7020.68,7020.68,175000000
2008/8/20,12:37:00,7019.90,7019.90,7019.90,7019.90,138000000
2008/8/20,12:38:00,7023.02,7023.02,7023.02,7023.02,195000000
2008/8/20,12:39:00,7021.75,7021.75,7021.75,7021.75,165000000
2008/8/20,12:40:00,7022.43,7022.43,7022.43,7022.43,218000000
2008/8/20,12:41:00,7022.56,7022.56,7022.56,7022.56,203000000
2008/8/20,12:42:00,7019.90,7019.90,7019.90,7019.90,194000000
2008/8/20,12:43:00,7022.56,7022.56,7022.56,7022.56,287000000
2008/8/20,12:44:00,7024.23,7024.23,7024.23,7024.23,189000000
2008/8/20,12:45:00,7023.96,7023.96,7023.96,7023.96,173000000
2008/8/20,12:46:00,7026.09,7026.09,7026.09,7026.09,250000000
2008/8/20,12:47:00,7027.87,7027.87,7027.87,7027.87,169000000
2008/8/20,12:48:00,7030.31,7030.31,7030.31,7030.31,244000000
2008/8/20,12:49:00,7030.92,7030.92,7030.92,7030.92,170000000
2008/8/20,12:50:00,7029.86,7029.86,7029.86,7029.86,226000000
2008/8/20,12:51:00,7030.18,7030.18,7030.18,7030.18,251000000
2008/8/20,12:52:00,7031.33,7031.33,7031.33,7031.33,180000000
2008/8/20,12:53:00,7032.77,7032.77,7032.77,7032.77,219000000
2008/8/20,12:54:00,7032.72,7032.72,7032.72,7032.72,169000000
2008/8/20,12:55:00,7033.23,7033.23,7033.23,7033.23,183000000
2008/8/20,12:56:00,7033.84,7033.84,7033.84,7033.84,211000000
2008/8/20,12:57:00,7032.46,7032.46,7032.46,7032.46,146000000
2008/8/20,12:58:00,7033.67,7033.67,7033.67,7033.67,240000000
2008/8/20,12:59:00,7032.60,7032.60,7032.60,7032.60,194000000
2008/8/20,13:00:00,7034.26,7034.26,7034.26,7034.26,226000000
2008/8/20,13:01:00,7035.58,7035.58,7035.58,7035.58,277000000
2008/8/20,13:02:00,7037.00,7037.00,7037.00,7037.00,168000000
2008/8/20,13:03:00,7036.67,7036.67,7036.67,7036.67,253000000
2008/8/20,13:04:00,7037.66,7037.66,7037.66,7037.66,227000000
2008/8/20,13:05:00,7038.62,7038.62,7038.62,7038.62,228000000
2008/8/20,13:06:00,7036.53,7036.53,7036.53,7036.53,398000000
2008/8/20,13:07:00,7032.11,7032.11,7032.11,7032.11,269000000
2008/8/20,13:08:00,7029.67,7029.67,7029.67,7029.67,382000000
2008/8/20,13:09:00,7026.16,7026.16,7026.16,7026.16,320000000
2008/8/20,13:10:00,7025.57,7025.57,7025.57,7025.57,285000000
2008/8/20,13:11:00,7027.08,7027.08,7027.08,7027.08,329000000
2008/8/20,13:12:00,7027.95,7027.95,7027.95,7027.95,275000000
2008/8/20,13:13:00,7028.37,7028.37,7028.37,7028.37,371000000
2008/8/20,13:14:00,7028.11,7028.11,7028.11,7028.11,258000000
2008/8/20,13:15:00,7031.60,7031.60,7031.60,7031.60,251000000
2008/8/20,13:16:00,7033.39,7033.39,7033.39,7033.39,305000000
2008/8/20,13:17:00,7039.15,7039.15,7039.15,7039.15,285000000
2008/8/20,13:18:00,7040.43,7040.43,7040.43,7040.43,371000000
2008/8/20,13:19:00,7043.34,7043.34,7043.34,7043.34,422000000
2008/8/20,13:20:00,7046.06,7046.06,7046.06,7046.06,434000000
2008/8/20,13:21:00,7048.51,7048.51,7048.51,7048.51,500000000
2008/8/20,13:22:00,7053.18,7053.18,7053.18,7053.18,429000000
2008/8/20,13:23:00,7053.56,7053.56,7053.56,7053.56,527000000
2008/8/20,13:24:00,7050.83,7050.83,7050.83,7050.83,468000000
2008/8/20,13:25:00,7051.97,7051.97,7051.97,7051.97,493000000
2008/8/20,13:26:00,7051.97,7051.97,7051.97,7051.97,0
2008/8/20,13:27:00,7051.97,7051.97,7051.97,7051.97,0
2008/8/20,13:28:00,7051.97,7051.97,7051.97,7051.97,0
2008/8/20,13:29:00,7051.97,7051.97,7051.97,7051.97,0
2008/8/20,13:30:00,7040.90,7040.90,7040.90,7040.90,82032640
2008/8/21,09:01:00,6989.94,6989.94,6989.94,6989.94,2384000000
2008/8/21,09:02:00,6989.04,6989.04,6989.04,6989.04,534000000
2008/8/21,09:03:00,6989.04,6989.04,6989.04,6989.04,683000000
2008/8/21,09:04:00,6989.18,6989.18,6989.18,6989.18,723000000
2008/8/21,09:05:00,6989.20,6989.20,6989.20,6989.20,606000000
2008/8/21,09:06:00,6986.83,6986.83,6986.83,6986.83,933000000
2008/8/21,09:07:00,6989.99,6989.99,6989.99,6989.99,719000000
2008/8/21,09:08:00,6983.84,6983.84,6983.84,6983.84,707000000
2008/8/21,09:09:00,6984.11,6984.11,6984.11,6984.11,519000000
2008/8/21,09:10:00,6984.22,6984.22,6984.22,6984.22,471000000
2008/8/21,09:11:00,6985.11,6985.11,6985.11,6985.11,546000000
2008/8/21,09:12:00,6986.86,6986.86,6986.86,6986.86,418000000
2008/8/21,09:13:00,6992.97,6992.97,6992.97,6992.97,637000000
2008/8/21,09:14:00,6997.55,6997.55,6997.55,6997.55,676000000
2008/8/21,09:15:00,7002.03,7002.03,7002.03,7002.03,527000000
2008/8/21,09:16:00,7010.52,7010.52,7010.52,7010.52,735000000
2008/8/21,09:17:00,7017.10,7017.10,7017.10,7017.10,509000000
2008/8/21,09:18:00,7015.79,7015.79,7015.79,7015.79,588000000
2008/8/21,09:19:00,7007.72,7007.72,7007.72,7007.72,691000000
2008/8/21,09:20:00,7002.34,7002.34,7002.34,7002.34,475000000
2008/8/21,09:21:00,6994.83,6994.83,6994.83,6994.83,841000000
2008/8/21,09:22:00,6986.48,6986.48,6986.48,6986.48,472000000
2008/8/21,09:23:00,6984.06,6984.06,6984.06,6984.06,496000000
2008/8/21,09:24:00,6981.42,6981.42,6981.42,6981.42,391000000
2008/8/21,09:25:00,6980.67,6980.67,6980.67,6980.67,284000000
2008/8/21,09:26:00,6984.05,6984.05,6984.05,6984.05,377000000
2008/8/21,09:27:00,6988.04,6988.04,6988.04,6988.04,311000000
2008/8/21,09:28:00,6986.70,6986.70,6986.70,6986.70,434000000
2008/8/21,09:29:00,6981.68,6981.68,6981.68,6981.68,399000000
2008/8/21,09:30:00,6981.70,6981.70,6981.70,6981.70,251000000
2008/8/21,09:31:00,6979.88,6979.88,6979.88,6979.88,440000000
2008/8/21,09:32:00,6970.91,6970.91,6970.91,6970.91,577000000
2008/8/21,09:33:00,6966.02,6966.02,6966.02,6966.02,594000000
2008/8/21,09:34:00,6963.74,6963.74,6963.74,6963.74,494000000
2008/8/21,09:35:00,6963.44,6963.44,6963.44,6963.44,356000000
2008/8/21,09:36:00,6963.41,6963.41,6963.41,6963.41,476000000
2008/8/21,09:37:00,6964.94,6964.94,6964.94,6964.94,231000000
2008/8/21,09:38:00,6970.57,6970.57,6970.57,6970.57,302000000
2008/8/21,09:39:00,6973.54,6973.54,6973.54,6973.54,252000000
2008/8/21,09:40:00,6974.91,6974.91,6974.91,6974.91,281000000
2008/8/21,09:41:00,6976.94,6976.94,6976.94,6976.94,352000000
2008/8/21,09:42:00,6972.77,6972.77,6972.77,6972.77,242000000
2008/8/21,09:43:00,6973.73,6973.73,6973.73,6973.73,230000000
2008/8/21,09:44:00,6974.11,6974.11,6974.11,6974.11,222000000
2008/8/21,09:45:00,6974.83,6974.83,6974.83,6974.83,149000000
2008/8/21,09:46:00,6965.87,6965.87,6965.87,6965.87,347000000
2008/8/21,09:47:00,6960.31,6960.31,6960.31,6960.31,567000000
2008/8/21,09:48:00,6953.24,6953.24,6953.24,6953.24,456000000
2008/8/21,09:49:00,6953.70,6953.70,6953.70,6953.70,415000000
2008/8/21,09:50:00,6953.44,6953.44,6953.44,6953.44,279000000
2008/8/21,09:51:00,6953.22,6953.22,6953.22,6953.22,306000000
2008/8/21,09:52:00,6955.23,6955.23,6955.23,6955.23,219000000
2008/8/21,09:53:00,6959.08,6959.08,6959.08,6959.08,277000000
2008/8/21,09:54:00,6961.10,6961.10,6961.10,6961.10,200000000
2008/8/21,09:55:00,6966.56,6966.56,6966.56,6966.56,197000000
2008/8/21,09:56:00,6970.24,6970.24,6970.24,6970.24,248000000
2008/8/21,09:57:00,6970.59,6970.59,6970.59,6970.59,155000000
2008/8/21,09:58:00,6973.22,6973.22,6973.22,6973.22,225000000
2008/8/21,09:59:00,6971.84,6971.84,6971.84,6971.84,246000000
2008/8/21,10:00:00,6972.72,6972.72,6972.72,6972.72,189000000
2008/8/21,10:01:00,6973.66,6973.66,6973.66,6973.66,244000000
2008/8/21,10:02:00,6976.67,6976.67,6976.67,6976.67,157000000
2008/8/21,10:03:00,6974.66,6974.66,6974.66,6974.66,209000000
2008/8/21,10:04:00,6971.10,6971.10,6971.10,6971.10,253000000
2008/8/21,10:05:00,6967.58,6967.58,6967.58,6967.58,223000000
2008/8/21,10:06:00,6965.92,6965.92,6965.92,6965.92,262000000
2008/8/21,10:07:00,6964.63,6964.63,6964.63,6964.63,205000000
2008/8/21,10:08:00,6965.64,6965.64,6965.64,6965.64,265000000
2008/8/21,10:09:00,6966.52,6966.52,6966.52,6966.52,175000000
2008/8/21,10:10:00,6967.87,6967.87,6967.87,6967.87,154000000
2008/8/21,10:11:00,6969.87,6969.87,6969.87,6969.87,240000000
2008/8/21,10:12:00,6970.67,6970.67,6970.67,6970.67,208000000
2008/8/21,10:13:00,6975.16,6975.16,6975.16,6975.16,341000000
2008/8/21,10:14:00,6978.83,6978.83,6978.83,6978.83,224000000
2008/8/21,10:15:00,6978.54,6978.54,6978.54,6978.54,198000000
2008/8/21,10:16:00,6977.00,6977.00,6977.00,6977.00,247000000
2008/8/21,10:17:00,6973.92,6973.92,6973.92,6973.92,212000000
2008/8/21,10:18:00,6970.05,6970.05,6970.05,6970.05,341000000
2008/8/21,10:19:00,6966.28,6966.28,6966.28,6966.28,279000000
2008/8/21,10:20:00,6966.20,6966.20,6966.20,6966.20,162000000
2008/8/21,10:21:00,6964.63,6964.63,6964.63,6964.63,234000000
2008/8/21,10:22:00,6964.10,6964.10,6964.10,6964.10,153000000
2008/8/21,10:23:00,6958.92,6958.92,6958.92,6958.92,307000000
2008/8/21,10:24:00,6956.57,6956.57,6956.57,6956.57,212000000
2008/8/21,10:25:00,6959.97,6959.97,6959.97,6959.97,161000000
2008/8/21,10:26:00,6959.04,6959.04,6959.04,6959.04,231000000
2008/8/21,10:27:00,6959.05,6959.05,6959.05,6959.05,121000000
2008/8/21,10:28:00,6961.69,6961.69,6961.69,6961.69,180000000
2008/8/21,10:29:00,6963.03,6963.03,6963.03,6963.03,170000000
2008/8/21,10:30:00,6962.39,6962.39,6962.39,6962.39,129000000
2008/8/21,10:31:00,6958.78,6958.78,6958.78,6958.78,214000000
2008/8/21,10:32:00,6958.18,6958.18,6958.18,6958.18,179000000
2008/8/21,10:33:00,6958.31,6958.31,6958.31,6958.31,189000000
2008/8/21,10:34:00,6959.57,6959.57,6959.57,6959.57,138000000
2008/8/21,10:35:00,6958.99,6958.99,6958.99,6958.99,218000000
2008/8/21,10:36:00,6960.18,6960.18,6960.18,6960.18,217000000
2008/8/21,10:37:00,6961.95,6961.95,6961.95,6961.95,146000000
2008/8/21,10:38:00,6962.78,6962.78,6962.78,6962.78,223000000
2008/8/21,10:39:00,6964.43,6964.43,6964.43,6964.43,149000000
2008/8/21,10:40:00,6964.40,6964.40,6964.40,6964.40,162000000
2008/8/21,10:41:00,6965.17,6965.17,6965.17,6965.17,213000000
2008/8/21,10:42:00,6965.79,6965.79,6965.79,6965.79,144000000
2008/8/21,10:43:00,6962.12,6962.12,6962.12,6962.12,218000000
2008/8/21,10:44:00,6961.25,6961.25,6961.25,6961.25,139000000
2008/8/21,10:45:00,6961.27,6961.27,6961.27,6961.27,102000000
2008/8/21,10:46:00,6958.94,6958.94,6958.94,6958.94,165000000
2008/8/21,10:47:00,6961.48,6961.48,6961.48,6961.48,116000000
2008/8/21,10:48:00,6962.34,6962.34,6962.34,6962.34,179000000
2008/8/21,10:49:00,6962.72,6962.72,6962.72,6962.72,151000000
2008/8/21,10:50:00,6961.49,6961.49,6961.49,6961.49,132000000
2008/8/21,10:51:00,6953.40,6953.40,6953.40,6953.40,399000000
2008/8/21,10:52:00,6947.65,6947.65,6947.65,6947.65,504000000
2008/8/21,10:53:00,6942.02,6942.02,6942.02,6942.02,546000000
2008/8/21,10:54:00,6938.47,6938.47,6938.47,6938.47,344000000
2008/8/21,10:55:00,6938.23,6938.23,6938.23,6938.23,298000000
2008/8/21,10:56:00,6941.81,6941.81,6941.81,6941.81,289000000
2008/8/21,10:57:00,6941.29,6941.29,6941.29,6941.29,162000000
2008/8/21,10:58:00,6945.38,6945.38,6945.38,6945.38,213000000
2008/8/21,10:59:00,6947.30,6947.30,6947.30,6947.30,163000000
2008/8/21,11:00:00,6947.80,6947.80,6947.80,6947.80,104000000
2008/8/21,11:01:00,6946.25,6946.25,6946.25,6946.25,145000000
2008/8/21,11:02:00,6946.54,6946.54,6946.54,6946.54,127000000
2008/8/21,11:03:00,6945.41,6945.41,6945.41,6945.41,172000000
2008/8/21,11:04:00,6945.80,6945.80,6945.80,6945.80,171000000
2008/8/21,11:05:00,6945.54,6945.54,6945.54,6945.54,133000000
2008/8/21,11:06:00,6943.58,6943.58,6943.58,6943.58,152000000
2008/8/21,11:07:00,6943.40,6943.40,6943.40,6943.40,143000000
2008/8/21,11:08:00,6943.41,6943.41,6943.41,6943.41,170000000
2008/8/21,11:09:00,6943.69,6943.69,6943.69,6943.69,153000000
2008/8/21,11:10:00,6945.25,6945.25,6945.25,6945.25,119000000
2008/8/21,11:11:00,6945.03,6945.03,6945.03,6945.03,156000000
2008/8/21,11:12:00,6942.86,6942.86,6942.86,6942.86,138000000
2008/8/21,11:13:00,6945.75,6945.75,6945.75,6945.75,152000000
2008/8/21,11:14:00,6948.17,6948.17,6948.17,6948.17,235000000
2008/8/21,11:15:00,6952.84,6952.84,6952.84,6952.84,278000000
2008/8/21,11:16:00,6959.73,6959.73,6959.73,6959.73,247000000
2008/8/21,11:17:00,6961.15,6961.15,6961.15,6961.15,133000000
2008/8/21,11:18:00,6962.56,6962.56,6962.56,6962.56,190000000
2008/8/21,11:19:00,6963.96,6963.96,6963.96,6963.96,141000000
2008/8/21,11:20:00,6965.85,6965.85,6965.85,6965.85,156000000
2008/8/21,11:21:00,6965.80,6965.80,6965.80,6965.80,189000000
2008/8/21,11:22:00,6968.00,6968.00,6968.00,6968.00,127000000
2008/8/21,11:23:00,6970.24,6970.24,6970.24,6970.24,189000000
2008/8/21,11:24:00,6971.08,6971.08,6971.08,6971.08,113000000
2008/8/21,11:25:00,6970.53,6970.53,6970.53,6970.53,166000000
2008/8/21,11:26:00,6971.40,6971.40,6971.40,6971.40,208000000
2008/8/21,11:27:00,6971.16,6971.16,6971.16,6971.16,156000000
2008/8/21,11:28:00,6973.09,6973.09,6973.09,6973.09,234000000
2008/8/21,11:29:00,6974.50,6974.50,6974.50,6974.50,141000000
2008/8/21,11:30:00,6974.09,6974.09,6974.09,6974.09,137000000
2008/8/21,11:31:00,6973.68,6973.68,6973.68,6973.68,149000000
2008/8/21,11:32:00,6970.05,6970.05,6970.05,6970.05,148000000
2008/8/21,11:33:00,6968.06,6968.06,6968.06,6968.06,248000000
2008/8/21,11:34:00,6964.81,6964.81,6964.81,6964.81,139000000
2008/8/21,11:35:00,6964.24,6964.24,6964.24,6964.24,121000000
2008/8/21,11:36:00,6964.26,6964.26,6964.26,6964.26,136000000
2008/8/21,11:37:00,6967.25,6967.25,6967.25,6967.25,88000000
2008/8/21,11:38:00,6966.77,6966.77,6966.77,6966.77,105000000
2008/8/21,11:39:00,6966.51,6966.51,6966.51,6966.51,105000000
2008/8/21,11:40:00,6966.28,6966.28,6966.28,6966.28,103000000
2008/8/21,11:41:00,6967.06,6967.06,6967.06,6967.06,104000000
2008/8/21,11:42:00,6964.08,6964.08,6964.08,6964.08,84000000
2008/8/21,11:43:00,6964.08,6964.08,6964.08,6964.08,194000000
2008/8/21,11:44:00,6962.78,6962.78,6962.78,6962.78,125000000
2008/8/21,11:45:00,6960.99,6960.99,6960.99,6960.99,138000000
2008/8/21,11:46:00,6961.40,6961.40,6961.40,6961.40,166000000
2008/8/21,11:47:00,6961.58,6961.58,6961.58,6961.58,127000000
2008/8/21,11:48:00,6960.20,6960.20,6960.20,6960.20,165000000
2008/8/21,11:49:00,6958.58,6958.58,6958.58,6958.58,142000000
2008/8/21,11:50:00,6959.71,6959.71,6959.71,6959.71,158000000
2008/8/21,11:51:00,6958.78,6958.78,6958.78,6958.78,162000000
2008/8/21,11:52:00,6958.39,6958.39,6958.39,6958.39,110000000
2008/8/21,11:53:00,6958.19,6958.19,6958.19,6958.19,177000000
2008/8/21,11:54:00,6958.14,6958.14,6958.14,6958.14,96000000
2008/8/21,11:55:00,6959.51,6959.51,6959.51,6959.51,97000000
2008/8/21,11:56:00,6956.77,6956.77,6956.77,6956.77,157000000
2008/8/21,11:57:00,6956.45,6956.45,6956.45,6956.45,94000000
2008/8/21,11:58:00,6953.20,6953.20,6953.20,6953.20,232000000
2008/8/21,11:59:00,6951.67,6951.67,6951.67,6951.67,143000000
2008/8/21,12:00:00,6953.74,6953.74,6953.74,6953.74,178000000
2008/8/21,12:01:00,6951.73,6951.73,6951.73,6951.73,192000000
2008/8/21,12:02:00,6950.17,6950.17,6950.17,6950.17,172000000
2008/8/21,12:03:00,6945.34,6945.34,6945.34,6945.34,364000000
2008/8/21,12:04:00,6937.09,6937.09,6937.09,6937.09,572000000
2008/8/21,12:05:00,6931.53,6931.53,6931.53,6931.53,567000000
2008/8/21,12:06:00,6930.64,6930.64,6930.64,6930.64,519000000
2008/8/21,12:07:00,6929.40,6929.40,6929.40,6929.40,294000000
2008/8/21,12:08:00,6930.71,6930.71,6930.71,6930.71,335000000
2008/8/21,12:09:00,6932.43,6932.43,6932.43,6932.43,199000000
2008/8/21,12:10:00,6934.49,6934.49,6934.49,6934.49,184000000
2008/8/21,12:11:00,6936.61,6936.61,6936.61,6936.61,228000000
2008/8/21,12:12:00,6934.79,6934.79,6934.79,6934.79,145000000
2008/8/21,12:13:00,6936.18,6936.18,6936.18,6936.18,204000000
2008/8/21,12:14:00,6934.19,6934.19,6934.19,6934.19,143000000
2008/8/21,12:15:00,6935.20,6935.20,6935.20,6935.20,117000000
2008/8/21,12:16:00,6934.47,6934.47,6934.47,6934.47,150000000
2008/8/21,12:17:00,6934.10,6934.10,6934.10,6934.10,110000000
2008/8/21,12:18:00,6931.82,6931.82,6931.82,6931.82,187000000
2008/8/21,12:19:00,6932.23,6932.23,6932.23,6932.23,148000000
2008/8/21,12:20:00,6933.32,6933.32,6933.32,6933.32,132000000
2008/8/21,12:21:00,6937.30,6937.30,6937.30,6937.30,205000000
2008/8/21,12:22:00,6939.57,6939.57,6939.57,6939.57,154000000
2008/8/21,12:23:00,6942.46,6942.46,6942.46,6942.46,263000000
2008/8/21,12:24:00,6940.75,6940.75,6940.75,6940.75,129000000
2008/8/21,12:25:00,6942.07,6942.07,6942.07,6942.07,151000000
2008/8/21,12:26:00,6941.20,6941.20,6941.20,6941.20,162000000
2008/8/21,12:27:00,6943.06,6943.06,6943.06,6943.06,111000000
2008/8/21,12:28:00,6944.36,6944.36,6944.36,6944.36,159000000
2008/8/21,12:29:00,6945.12,6945.12,6945.12,6945.12,103000000
2008/8/21,12:30:00,6945.33,6945.33,6945.33,6945.33,111000000
2008/8/21,12:31:00,6944.95,6944.95,6944.95,6944.95,156000000
2008/8/21,12:32:00,6946.71,6946.71,6946.71,6946.71,99000000
2008/8/21,12:33:00,6946.24,6946.24,6946.24,6946.24,163000000
2008/8/21,12:34:00,6946.44,6946.44,6946.44,6946.44,110000000
2008/8/21,12:35:00,6947.19,6947.19,6947.19,6947.19,118000000
2008/8/21,12:36:00,6947.02,6947.02,6947.02,6947.02,184000000
2008/8/21,12:37:00,6948.44,6948.44,6948.44,6948.44,114000000
2008/8/21,12:38:00,6950.37,6950.37,6950.37,6950.37,201000000
2008/8/21,12:39:00,6949.35,6949.35,6949.35,6949.35,126000000
2008/8/21,12:40:00,6952.63,6952.63,6952.63,6952.63,145000000
2008/8/21,12:41:00,6952.31,6952.31,6952.31,6952.31,168000000
2008/8/21,12:42:00,6950.05,6950.05,6950.05,6950.05,126000000
2008/8/21,12:43:00,6950.96,6950.96,6950.96,6950.96,212000000
2008/8/21,12:44:00,6948.16,6948.16,6948.16,6948.16,220000000
2008/8/21,12:45:00,6947.30,6947.30,6947.30,6947.30,176000000
2008/8/21,12:46:00,6949.21,6949.21,6949.21,6949.21,290000000
2008/8/21,12:47:00,6949.50,6949.50,6949.50,6949.50,171000000
2008/8/21,12:48:00,6949.13,6949.13,6949.13,6949.13,176000000
2008/8/21,12:49:00,6947.96,6947.96,6947.96,6947.96,160000000
2008/8/21,12:50:00,6949.13,6949.13,6949.13,6949.13,143000000
2008/8/21,12:51:00,6945.91,6945.91,6945.91,6945.91,210000000
2008/8/21,12:52:00,6943.90,6943.90,6943.90,6943.90,140000000
2008/8/21,12:53:00,6942.62,6942.62,6942.62,6942.62,227000000
2008/8/21,12:54:00,6940.02,6940.02,6940.02,6940.02,249000000
2008/8/21,12:55:00,6936.30,6936.30,6936.30,6936.30,308000000
2008/8/21,12:56:00,6932.47,6932.47,6932.47,6932.47,299000000
2008/8/21,12:57:00,6930.51,6930.51,6930.51,6930.51,222000000
2008/8/21,12:58:00,6933.00,6933.00,6933.00,6933.00,301000000
2008/8/21,12:59:00,6930.25,6930.25,6930.25,6930.25,239000000
2008/8/21,13:00:00,6931.80,6931.80,6931.80,6931.80,251000000
2008/8/21,13:01:00,6934.83,6934.83,6934.83,6934.83,329000000
2008/8/21,13:02:00,6942.04,6942.04,6942.04,6942.04,338000000
2008/8/21,13:03:00,6945.88,6945.88,6945.88,6945.88,281000000
2008/8/21,13:04:00,6945.44,6945.44,6945.44,6945.44,189000000
2008/8/21,13:05:00,6946.67,6946.67,6946.67,6946.67,191000000
2008/8/21,13:06:00,6948.43,6948.43,6948.43,6948.43,196000000
2008/8/21,13:07:00,6946.94,6946.94,6946.94,6946.94,132000000
2008/8/21,13:08:00,6946.27,6946.27,6946.27,6946.27,202000000
2008/8/21,13:09:00,6946.05,6946.05,6946.05,6946.05,185000000
2008/8/21,13:10:00,6942.78,6942.78,6942.78,6942.78,196000000
2008/8/21,13:11:00,6940.68,6940.68,6940.68,6940.68,276000000
2008/8/21,13:12:00,6941.84,6941.84,6941.84,6941.84,229000000
2008/8/21,13:13:00,6939.43,6939.43,6939.43,6939.43,315000000
2008/8/21,13:14:00,6937.29,6937.29,6937.29,6937.29,280000000
2008/8/21,13:15:00,6936.97,6936.97,6936.97,6936.97,305000000
2008/8/21,13:16:00,6935.27,6935.27,6935.27,6935.27,406000000
2008/8/21,13:17:00,6934.44,6934.44,6934.44,6934.44,309000000
2008/8/21,13:18:00,6934.27,6934.27,6934.27,6934.27,396000000
2008/8/21,13:19:00,6934.19,6934.19,6934.19,6934.19,317000000
2008/8/21,13:20:00,6932.06,6932.06,6932.06,6932.06,318000000
2008/8/21,13:21:00,6933.89,6933.89,6933.89,6933.89,459000000
2008/8/21,13:22:00,6934.97,6934.97,6934.97,6934.97,427000000
2008/8/21,13:23:00,6932.70,6932.70,6932.70,6932.70,501000000
2008/8/21,13:24:00,6933.45,6933.45,6933.45,6933.45,419000000
2008/8/21,13:25:00,6930.21,6930.21,6930.21,6930.21,455000000
2008/8/21,13:26:00,6930.21,6930.21,6930.21,6930.21,0
2008/8/21,13:27:00,6930.21,6930.21,6930.21,6930.21,0
2008/8/21,13:28:00,6930.21,6930.21,6930.21,6930.21,0
2008/8/21,13:29:00,6930.21,6930.21,6930.21,6930.21,0
2008/8/21,13:30:00,6918.48,6918.48,6918.48,6918.48,17032704
2008/8/22,09:01:00,6966.12,6966.12,6966.12,6966.12,1648000000
2008/8/22,09:02:00,6976.78,6976.78,6976.78,6976.78,570000000
2008/8/22,09:03:00,6990.08,6990.08,6990.08,6990.08,812000000
2008/8/22,09:04:00,6994.07,6994.07,6994.07,6994.07,650000000
2008/8/22,09:05:00,6990.52,6990.52,6990.52,6990.52,528000000
2008/8/22,09:06:00,6986.68,6986.68,6986.68,6986.68,625000000
2008/8/22,09:07:00,6979.41,6979.41,6979.41,6979.41,408000000
2008/8/22,09:08:00,6974.78,6974.78,6974.78,6974.78,526000000
2008/8/22,09:09:00,6972.76,6972.76,6972.76,6972.76,438000000
2008/8/22,09:10:00,6970.70,6970.70,6970.70,6970.70,377000000
2008/8/22,09:11:00,6972.12,6972.12,6972.12,6972.12,541000000
2008/8/22,09:12:00,6975.40,6975.40,6975.40,6975.40,381000000
2008/8/22,09:13:00,6979.13,6979.13,6979.13,6979.13,448000000
2008/8/22,09:14:00,6979.61,6979.61,6979.61,6979.61,418000000
2008/8/22,09:15:00,6979.83,6979.83,6979.83,6979.83,338000000
2008/8/22,09:16:00,6992.13,6992.13,6992.13,6992.13,539000000
2008/8/22,09:17:00,6994.80,6994.80,6994.80,6994.80,385000000
2008/8/22,09:18:00,6994.42,6994.42,6994.42,6994.42,535000000
2008/8/22,09:19:00,6992.35,6992.35,6992.35,6992.35,418000000
2008/8/22,09:20:00,6989.88,6989.88,6989.88,6989.88,391000000
2008/8/22,09:21:00,6983.62,6983.62,6983.62,6983.62,539000000
2008/8/22,09:22:00,6978.86,6978.86,6978.86,6978.86,329000000
2008/8/22,09:23:00,6977.99,6977.99,6977.99,6977.99,451000000
2008/8/22,09:24:00,6977.68,6977.68,6977.68,6977.68,317000000
2008/8/22,09:25:00,6976.01,6976.01,6976.01,6976.01,318000000
2008/8/22,09:26:00,6974.09,6974.09,6974.09,6974.09,414000000
2008/8/22,09:27:00,6970.92,6970.92,6970.92,6970.92,276000000
2008/8/22,09:28:00,6968.81,6968.81,6968.81,6968.81,367000000
2008/8/22,09:29:00,6964.41,6964.41,6964.41,6964.41,365000000
2008/8/22,09:30:00,6962.65,6962.65,6962.65,6962.65,385000000
2008/8/22,09:31:00,6957.83,6957.83,6957.83,6957.83,503000000
2008/8/22,09:32:00,6955.20,6955.20,6955.20,6955.20,359000000
2008/8/22,09:33:00,6944.29,6944.29,6944.29,6944.29,662000000
2008/8/22,09:34:00,6937.87,6937.87,6937.87,6937.87,538000000
2008/8/22,09:35:00,6934.50,6934.50,6934.50,6934.50,368000000
2008/8/22,09:36:00,6931.08,6931.08,6931.08,6931.08,650000000
2008/8/22,09:37:00,6928.25,6928.25,6928.25,6928.25,399000000
2008/8/22,09:38:00,6929.53,6929.53,6929.53,6929.53,522000000
2008/8/22,09:39:00,6931.36,6931.36,6931.36,6931.36,349000000
2008/8/22,09:40:00,6934.35,6934.35,6934.35,6934.35,315000000
2008/8/22,09:41:00,6935.00,6935.00,6935.00,6935.00,353000000
2008/8/22,09:42:00,6938.31,6938.31,6938.31,6938.31,282000000
2008/8/22,09:43:00,6944.87,6944.87,6944.87,6944.87,293000000
2008/8/22,09:44:00,6945.16,6945.16,6945.16,6945.16,226000000
2008/8/22,09:45:00,6940.16,6940.16,6940.16,6940.16,383000000
2008/8/22,09:46:00,6924.55,6924.55,6924.55,6924.55,605000000
2008/8/22,09:47:00,6920.22,6920.22,6920.22,6920.22,439000000
2008/8/22,09:48:00,6911.80,6911.80,6911.80,6911.80,579000000
2008/8/22,09:49:00,6909.91,6909.91,6909.91,6909.91,475000000
2008/8/22,09:50:00,6906.71,6906.71,6906.71,6906.71,452000000
2008/8/22,09:51:00,6906.72,6906.72,6906.72,6906.72,562000000
2008/8/22,09:52:00,6907.61,6907.61,6907.61,6907.61,360000000
2008/8/22,09:53:00,6911.81,6911.81,6911.81,6911.81,428000000
2008/8/22,09:54:00,6917.71,6917.71,6917.71,6917.71,264000000
2008/8/22,09:55:00,6920.14,6920.14,6920.14,6920.14,230000000
2008/8/22,09:56:00,6924.06,6924.06,6924.06,6924.06,270000000
2008/8/22,09:57:00,6923.14,6923.14,6923.14,6923.14,182000000
2008/8/22,09:58:00,6920.74,6920.74,6920.74,6920.74,313000000
2008/8/22,09:59:00,6918.04,6918.04,6918.04,6918.04,186000000
2008/8/22,10:00:00,6916.87,6916.87,6916.87,6916.87,193000000
2008/8/22,10:01:00,6913.52,6913.52,6913.52,6913.52,382000000
2008/8/22,10:02:00,6898.08,6898.08,6898.08,6898.08,570000000
2008/8/22,10:03:00,6890.08,6890.08,6890.08,6890.08,668000000
2008/8/22,10:04:00,6877.97,6877.97,6877.97,6877.97,593000000
2008/8/22,10:05:00,6870.78,6870.78,6870.78,6870.78,571000000
2008/8/22,10:06:00,6872.57,6872.57,6872.57,6872.57,725000000
2008/8/22,10:07:00,6878.06,6878.06,6878.06,6878.06,460000000
2008/8/22,10:08:00,6880.92,6880.92,6880.92,6880.92,403000000
2008/8/22,10:09:00,6885.48,6885.48,6885.48,6885.48,285000000
2008/8/22,10:10:00,6885.29,6885.29,6885.29,6885.29,232000000
2008/8/22,10:11:00,6881.79,6881.79,6881.79,6881.79,297000000
2008/8/22,10:12:00,6880.37,6880.37,6880.37,6880.37,201000000
2008/8/22,10:13:00,6882.83,6882.83,6882.83,6882.83,232000000
2008/8/22,10:14:00,6887.32,6887.32,6887.32,6887.32,188000000
2008/8/22,10:15:00,6890.90,6890.90,6890.90,6890.90,172000000
2008/8/22,10:16:00,6891.23,6891.23,6891.23,6891.23,277000000
2008/8/22,10:17:00,6887.67,6887.67,6887.67,6887.67,189000000
2008/8/22,10:18:00,6890.48,6890.48,6890.48,6890.48,236000000
2008/8/22,10:19:00,6890.01,6890.01,6890.01,6890.01,260000000
2008/8/22,10:20:00,6889.84,6889.84,6889.84,6889.84,168000000
2008/8/22,10:21:00,6890.42,6890.42,6890.42,6890.42,210000000
2008/8/22,10:22:00,6892.07,6892.07,6892.07,6892.07,117000000
2008/8/22,10:23:00,6892.81,6892.81,6892.81,6892.81,180000000
2008/8/22,10:24:00,6893.78,6893.78,6893.78,6893.78,168000000
2008/8/22,10:25:00,6891.63,6891.63,6891.63,6891.63,134000000
2008/8/22,10:26:00,6893.76,6893.76,6893.76,6893.76,202000000
2008/8/22,10:27:00,6889.29,6889.29,6889.29,6889.29,162000000
2008/8/22,10:28:00,6889.58,6889.58,6889.58,6889.58,195000000
2008/8/22,10:29:00,6890.19,6890.19,6890.19,6890.19,164000000
2008/8/22,10:30:00,6887.45,6887.45,6887.45,6887.45,214000000
2008/8/22,10:31:00,6882.78,6882.78,6882.78,6882.78,258000000
2008/8/22,10:32:00,6880.78,6880.78,6880.78,6880.78,177000000
2008/8/22,10:33:00,6878.54,6878.54,6878.54,6878.54,254000000
2008/8/22,10:34:00,6878.28,6878.28,6878.28,6878.28,170000000
2008/8/22,10:35:00,6878.31,6878.31,6878.31,6878.31,220000000
2008/8/22,10:36:00,6878.75,6878.75,6878.75,6878.75,218000000
2008/8/22,10:37:00,6878.96,6878.96,6878.96,6878.96,139000000
2008/8/22,10:38:00,6875.87,6875.87,6875.87,6875.87,302000000
2008/8/22,10:39:00,6866.36,6866.36,6866.36,6866.36,412000000
2008/8/22,10:40:00,6862.52,6862.52,6862.52,6862.52,378000000
2008/8/22,10:41:00,6859.15,6859.15,6859.15,6859.15,422000000
2008/8/22,10:42:00,6857.50,6857.50,6857.50,6857.50,285000000
2008/8/22,10:43:00,6857.25,6857.25,6857.25,6857.25,380000000
2008/8/22,10:44:00,6860.32,6860.32,6860.32,6860.32,267000000
2008/8/22,10:45:00,6862.17,6862.17,6862.17,6862.17,207000000
2008/8/22,10:46:00,6866.91,6866.91,6866.91,6866.91,217000000
2008/8/22,10:47:00,6868.92,6868.92,6868.92,6868.92,156000000
2008/8/22,10:48:00,6872.22,6872.22,6872.22,6872.22,269000000
2008/8/22,10:49:00,6873.29,6873.29,6873.29,6873.29,204000000
2008/8/22,10:50:00,6873.34,6873.34,6873.34,6873.34,166000000
2008/8/22,10:51:00,6870.58,6870.58,6870.58,6870.58,248000000
2008/8/22,10:52:00,6863.41,6863.41,6863.41,6863.41,243000000
2008/8/22,10:53:00,6859.00,6859.00,6859.00,6859.00,284000000
2008/8/22,10:54:00,6857.80,6857.80,6857.80,6857.80,250000000
2008/8/22,10:55:00,6860.80,6860.80,6860.80,6860.80,188000000
2008/8/22,10:56:00,6864.68,6864.68,6864.68,6864.68,249000000
2008/8/22,10:57:00,6867.15,6867.15,6867.15,6867.15,144000000
2008/8/22,10:58:00,6869.21,6869.21,6869.21,6869.21,187000000
2008/8/22,10:59:00,6870.78,6870.78,6870.78,6870.78,129000000
2008/8/22,11:00:00,6860.74,6860.74,6860.74,6860.74,279000000
2008/8/22,11:01:00,6852.97,6852.97,6852.97,6852.97,443000000
2008/8/22,11:02:00,6844.46,6844.46,6844.46,6844.46,424000000
2008/8/22,11:03:00,6839.91,6839.91,6839.91,6839.91,616000000
2008/8/22,11:04:00,6838.48,6838.48,6838.48,6838.48,417000000
2008/8/22,11:05:00,6838.24,6838.24,6838.24,6838.24,341000000
2008/8/22,11:06:00,6837.54,6837.54,6837.54,6837.54,353000000
2008/8/22,11:07:00,6838.90,6838.90,6838.90,6838.90,219000000
2008/8/22,11:08:00,6843.37,6843.37,6843.37,6843.37,344000000
2008/8/22,11:09:00,6844.69,6844.69,6844.69,6844.69,178000000
2008/8/22,11:10:00,6849.88,6849.88,6849.88,6849.88,173000000
2008/8/22,11:11:00,6851.17,6851.17,6851.17,6851.17,188000000
2008/8/22,11:12:00,6851.81,6851.81,6851.81,6851.81,133000000
2008/8/22,11:13:00,6843.35,6843.35,6843.35,6843.35,340000000
2008/8/22,11:14:00,6837.65,6837.65,6837.65,6837.65,343000000
2008/8/22,11:15:00,6837.56,6837.56,6837.56,6837.56,262000000
2008/8/22,11:16:00,6837.25,6837.25,6837.25,6837.25,218000000
2008/8/22,11:17:00,6842.20,6842.20,6842.20,6842.20,166000000
2008/8/22,11:18:00,6841.65,6841.65,6841.65,6841.65,214000000
2008/8/22,11:19:00,6842.41,6842.41,6842.41,6842.41,172000000
2008/8/22,11:20:00,6841.76,6841.76,6841.76,6841.76,184000000
2008/8/22,11:21:00,6843.88,6843.88,6843.88,6843.88,210000000
2008/8/22,11:22:00,6844.06,6844.06,6844.06,6844.06,154000000
2008/8/22,11:23:00,6846.98,6846.98,6846.98,6846.98,256000000
2008/8/22,11:24:00,6848.11,6848.11,6848.11,6848.11,207000000
2008/8/22,11:25:00,6849.33,6849.33,6849.33,6849.33,203000000
2008/8/22,11:26:00,6851.60,6851.60,6851.60,6851.60,209000000
2008/8/22,11:27:00,6853.48,6853.48,6853.48,6853.48,186000000
2008/8/22,11:28:00,6858.75,6858.75,6858.75,6858.75,215000000
2008/8/22,11:29:00,6860.52,6860.52,6860.52,6860.52,161000000
2008/8/22,11:30:00,6862.29,6862.29,6862.29,6862.29,178000000
2008/8/22,11:31:00,6867.76,6867.76,6867.76,6867.76,282000000
2008/8/22,11:32:00,6869.63,6869.63,6869.63,6869.63,205000000
2008/8/22,11:33:00,6874.70,6874.70,6874.70,6874.70,333000000
2008/8/22,11:34:00,6876.81,6876.81,6876.81,6876.81,221000000
2008/8/22,11:35:00,6875.21,6875.21,6875.21,6875.21,247000000
2008/8/22,11:36:00,6876.60,6876.60,6876.60,6876.60,200000000
2008/8/22,11:37:00,6878.81,6878.81,6878.81,6878.81,125000000
2008/8/22,11:38:00,6875.86,6875.86,6875.86,6875.86,208000000
2008/8/22,11:39:00,6876.14,6876.14,6876.14,6876.14,165000000
2008/8/22,11:40:00,6874.44,6874.44,6874.44,6874.44,165000000
2008/8/22,11:41:00,6874.68,6874.68,6874.68,6874.68,155000000
2008/8/22,11:42:00,6872.54,6872.54,6872.54,6872.54,116000000
2008/8/22,11:43:00,6872.93,6872.93,6872.93,6872.93,143000000
2008/8/22,11:44:00,6873.73,6873.73,6873.73,6873.73,100000000
2008/8/22,11:45:00,6874.01,6874.01,6874.01,6874.01,109000000
2008/8/22,11:46:00,6873.91,6873.91,6873.91,6873.91,108000000
2008/8/22,11:47:00,6874.19,6874.19,6874.19,6874.19,111000000
2008/8/22,11:48:00,6875.55,6875.55,6875.55,6875.55,136000000
2008/8/22,11:49:00,6879.53,6879.53,6879.53,6879.53,161000000
2008/8/22,11:50:00,6883.93,6883.93,6883.93,6883.93,190000000
2008/8/22,11:51:00,6889.35,6889.35,6889.35,6889.35,286000000
2008/8/22,11:52:00,6892.01,6892.01,6892.01,6892.01,171000000
2008/8/22,11:53:00,6894.20,6894.20,6894.20,6894.20,310000000
2008/8/22,11:54:00,6896.76,6896.76,6896.76,6896.76,215000000
2008/8/22,11:55:00,6896.37,6896.37,6896.37,6896.37,222000000
2008/8/22,11:56:00,6895.31,6895.31,6895.31,6895.31,287000000
2008/8/22,11:57:00,6895.63,6895.63,6895.63,6895.63,150000000
2008/8/22,11:58:00,6890.89,6890.89,6890.89,6890.89,241000000
2008/8/22,11:59:00,6892.53,6892.53,6892.53,6892.53,154000000
2008/8/22,12:00:00,6884.97,6884.97,6884.97,6884.97,166000000
2008/8/22,12:01:00,6881.73,6881.73,6881.73,6881.73,181000000
2008/8/22,12:02:00,6882.90,6882.90,6882.90,6882.90,111000000
2008/8/22,12:03:00,6884.59,6884.59,6884.59,6884.59,180000000
2008/8/22,12:04:00,6886.87,6886.87,6886.87,6886.87,111000000
2008/8/22,12:05:00,6889.33,6889.33,6889.33,6889.33,83000000
2008/8/22,12:06:00,6889.75,6889.75,6889.75,6889.75,108000000
2008/8/22,12:07:00,6889.09,6889.09,6889.09,6889.09,98000000
2008/8/22,12:08:00,6886.01,6886.01,6886.01,6886.01,167000000
2008/8/22,12:09:00,6881.09,6881.09,6881.09,6881.09,226000000
2008/8/22,12:10:00,6874.23,6874.23,6874.23,6874.23,271000000
2008/8/22,12:11:00,6871.81,6871.81,6871.81,6871.81,189000000
2008/8/22,12:12:00,6872.40,6872.40,6872.40,6872.40,144000000
2008/8/22,12:13:00,6872.98,6872.98,6872.98,6872.98,168000000
2008/8/22,12:14:00,6875.56,6875.56,6875.56,6875.56,89000000
2008/8/22,12:15:00,6873.33,6873.33,6873.33,6873.33,102000000
2008/8/22,12:16:00,6875.20,6875.20,6875.20,6875.20,146000000
2008/8/22,12:17:00,6877.09,6877.09,6877.09,6877.09,119000000
2008/8/22,12:18:00,6878.79,6878.79,6878.79,6878.79,138000000
2008/8/22,12:19:00,6877.98,6877.98,6877.98,6877.98,103000000
2008/8/22,12:20:00,6875.61,6875.61,6875.61,6875.61,94000000
2008/8/22,12:21:00,6880.48,6880.48,6880.48,6880.48,117000000
2008/8/22,12:22:00,6880.65,6880.65,6880.65,6880.65,104000000
2008/8/22,12:23:00,6890.17,6890.17,6890.17,6890.17,354000000
2008/8/22,12:24:00,6895.13,6895.13,6895.13,6895.13,266000000
2008/8/22,12:25:00,6898.18,6898.18,6898.18,6898.18,249000000
2008/8/22,12:26:00,6908.36,6908.36,6908.36,6908.36,502000000
2008/8/22,12:27:00,6918.00,6918.00,6918.00,6918.00,415000000
2008/8/22,12:28:00,6922.83,6922.83,6922.83,6922.83,504000000
2008/8/22,12:29:00,6924.17,6924.17,6924.17,6924.17,292000000
2008/8/22,12:30:00,6923.32,6923.32,6923.32,6923.32,312000000
2008/8/22,12:31:00,6922.10,6922.10,6922.10,6922.10,275000000
2008/8/22,12:32:00,6919.60,6919.60,6919.60,6919.60,160000000
2008/8/22,12:33:00,6916.95,6916.95,6916.95,6916.95,265000000
2008/8/22,12:34:00,6916.31,6916.31,6916.31,6916.31,188000000
2008/8/22,12:35:00,6920.71,6920.71,6920.71,6920.71,204000000
2008/8/22,12:36:00,6920.80,6920.80,6920.80,6920.80,185000000
2008/8/22,12:37:00,6922.88,6922.88,6922.88,6922.88,139000000
2008/8/22,12:38:00,6921.38,6921.38,6921.38,6921.38,197000000
2008/8/22,12:39:00,6921.80,6921.80,6921.80,6921.80,141000000
2008/8/22,12:40:00,6922.56,6922.56,6922.56,6922.56,176000000
2008/8/22,12:41:00,6921.74,6921.74,6921.74,6921.74,191000000
2008/8/22,12:42:00,6922.65,6922.65,6922.65,6922.65,131000000
2008/8/22,12:43:00,6921.59,6921.59,6921.59,6921.59,211000000
2008/8/22,12:44:00,6922.91,6922.91,6922.91,6922.91,159000000
2008/8/22,12:45:00,6922.75,6922.75,6922.75,6922.75,139000000
2008/8/22,12:46:00,6922.39,6922.39,6922.39,6922.39,159000000
2008/8/22,12:47:00,6920.39,6920.39,6920.39,6920.39,114000000
2008/8/22,12:48:00,6918.74,6918.74,6918.74,6918.74,207000000
2008/8/22,12:49:00,6914.79,6914.79,6914.79,6914.79,186000000
2008/8/22,12:50:00,6911.85,6911.85,6911.85,6911.85,170000000
2008/8/22,12:51:00,6907.32,6907.32,6907.32,6907.32,239000000
2008/8/22,12:52:00,6905.23,6905.23,6905.23,6905.23,163000000
2008/8/22,12:53:00,6903.70,6903.70,6903.70,6903.70,206000000
2008/8/22,12:54:00,6904.05,6904.05,6904.05,6904.05,120000000
2008/8/22,12:55:00,6904.86,6904.86,6904.86,6904.86,135000000
2008/8/22,12:56:00,6902.74,6902.74,6902.74,6902.74,152000000
2008/8/22,12:57:00,6906.55,6906.55,6906.55,6906.55,96000000
2008/8/22,12:58:00,6906.20,6906.20,6906.20,6906.20,168000000
2008/8/22,12:59:00,6907.90,6907.90,6907.90,6907.90,129000000
2008/8/22,13:00:00,6907.29,6907.29,6907.29,6907.29,131000000
2008/8/22,13:01:00,6916.87,6916.87,6916.87,6916.87,323000000
2008/8/22,13:02:00,6930.79,6930.79,6930.79,6930.79,535000000
2008/8/22,13:03:00,6940.07,6940.07,6940.07,6940.07,606000000
2008/8/22,13:04:00,6942.65,6942.65,6942.65,6942.65,335000000
2008/8/22,13:05:00,6948.04,6948.04,6948.04,6948.04,401000000
2008/8/22,13:06:00,6944.39,6944.39,6944.39,6944.39,334000000
2008/8/22,13:07:00,6940.06,6940.06,6940.06,6940.06,236000000
2008/8/22,13:08:00,6936.67,6936.67,6936.67,6936.67,313000000
2008/8/22,13:09:00,6934.78,6934.78,6934.78,6934.78,201000000
2008/8/22,13:10:00,6933.26,6933.26,6933.26,6933.26,237000000
2008/8/22,13:11:00,6930.78,6930.78,6930.78,6930.78,257000000
2008/8/22,13:12:00,6929.60,6929.60,6929.60,6929.60,166000000
2008/8/22,13:13:00,6928.32,6928.32,6928.32,6928.32,290000000
2008/8/22,13:14:00,6929.03,6929.03,6929.03,6929.03,185000000
2008/8/22,13:15:00,6931.95,6931.95,6931.95,6931.95,201000000
2008/8/22,13:16:00,6934.80,6934.80,6934.80,6934.80,322000000
2008/8/22,13:17:00,6933.18,6933.18,6933.18,6933.18,263000000
2008/8/22,13:18:00,6931.18,6931.18,6931.18,6931.18,439000000
2008/8/22,13:19:00,6930.00,6930.00,6930.00,6930.00,276000000
2008/8/22,13:20:00,6927.10,6927.10,6927.10,6927.10,264000000
2008/8/22,13:21:00,6926.32,6926.32,6926.32,6926.32,462000000
2008/8/22,13:22:00,6926.08,6926.08,6926.08,6926.08,323000000
2008/8/22,13:23:00,6925.92,6925.92,6925.92,6925.92,467000000
2008/8/22,13:24:00,6924.83,6924.83,6924.83,6924.83,345000000
2008/8/22,13:25:00,6923.62,6923.62,6923.62,6923.62,427000000
2008/8/22,13:26:00,6923.62,6923.62,6923.62,6923.62,0
2008/8/22,13:27:00,6923.62,6923.62,6923.62,6923.62,0
2008/8/22,13:28:00,6923.62,6923.62,6923.62,6923.62,0
2008/8/22,13:29:00,6923.62,6923.62,6923.62,6923.62,0
2008/8/22,13:30:00,6911.64,6911.64,6911.64,6911.64,3640999936
2008/8/25,09:01:00,6974.07,6974.07,6974.07,6974.07,2060999936
2008/8/25,09:02:00,6972.02,6972.02,6972.02,6972.02,496000000
2008/8/25,09:03:00,6972.51,6972.51,6972.51,6972.51,644000000
2008/8/25,09:04:00,6962.44,6962.44,6962.44,6962.44,511000000
2008/8/25,09:05:00,6961.46,6961.46,6961.46,6961.46,366000000
2008/8/25,09:06:00,6958.55,6958.55,6958.55,6958.55,627000000
2008/8/25,09:07:00,6958.69,6958.69,6958.69,6958.69,362000000
2008/8/25,09:08:00,6957.23,6957.23,6957.23,6957.23,467000000
2008/8/25,09:09:00,6958.64,6958.64,6958.64,6958.64,418000000
2008/8/25,09:10:00,6960.99,6960.99,6960.99,6960.99,331000000
2008/8/25,09:11:00,6966.26,6966.26,6966.26,6966.26,525000000
2008/8/25,09:12:00,6966.27,6966.27,6966.27,6966.27,360000000
2008/8/25,09:13:00,6968.01,6968.01,6968.01,6968.01,450000000
2008/8/25,09:14:00,6965.37,6965.37,6965.37,6965.37,381000000
2008/8/25,09:15:00,6966.04,6966.04,6966.04,6966.04,295000000
2008/8/25,09:16:00,6966.14,6966.14,6966.14,6966.14,412000000
2008/8/25,09:17:00,6965.99,6965.99,6965.99,6965.99,298000000
2008/8/25,09:18:00,6964.70,6964.70,6964.70,6964.70,391000000
2008/8/25,09:19:00,6960.98,6960.98,6960.98,6960.98,375000000
2008/8/25,09:20:00,6956.43,6956.43,6956.43,6956.43,346000000
2008/8/25,09:21:00,6949.91,6949.91,6949.91,6949.91,467000000
2008/8/25,09:22:00,6953.57,6953.57,6953.57,6953.57,296000000
2008/8/25,09:23:00,6948.75,6948.75,6948.75,6948.75,392000000
2008/8/25,09:24:00,6943.15,6943.15,6943.15,6943.15,349000000
2008/8/25,09:25:00,6940.97,6940.97,6940.97,6940.97,306000000
2008/8/25,09:26:00,6938.68,6938.68,6938.68,6938.68,368000000
2008/8/25,09:27:00,6937.50,6937.50,6937.50,6937.50,222000000
2008/8/25,09:28:00,6935.59,6935.59,6935.59,6935.59,331000000
2008/8/25,09:29:00,6937.11,6937.11,6937.11,6937.11,258000000
2008/8/25,09:30:00,6937.01,6937.01,6937.01,6937.01,194000000
2008/8/25,09:31:00,6940.53,6940.53,6940.53,6940.53,266000000
2008/8/25,09:32:00,6945.89,6945.89,6945.89,6945.89,332000000
2008/8/25,09:33:00,6950.95,6950.95,6950.95,6950.95,320000000
2008/8/25,09:34:00,6954.09,6954.09,6954.09,6954.09,236000000
2008/8/25,09:35:00,6956.28,6956.28,6956.28,6956.28,273000000
2008/8/25,09:36:00,6959.05,6959.05,6959.05,6959.05,297000000
2008/8/25,09:37:00,6960.74,6960.74,6960.74,6960.74,200000000
2008/8/25,09:38:00,6957.39,6957.39,6957.39,6957.39,347000000
2008/8/25,09:39:00,6957.89,6957.89,6957.89,6957.89,243000000
2008/8/25,09:40:00,6955.10,6955.10,6955.10,6955.10,181000000
2008/8/25,09:41:00,6954.77,6954.77,6954.77,6954.77,246000000
2008/8/25,09:42:00,6953.04,6953.04,6953.04,6953.04,169000000
2008/8/25,09:43:00,6953.71,6953.71,6953.71,6953.71,218000000
2008/8/25,09:44:00,6951.53,6951.53,6951.53,6951.53,169000000
2008/8/25,09:45:00,6950.89,6950.89,6950.89,6950.89,135000000
2008/8/25,09:46:00,6950.16,6950.16,6950.16,6950.16,181000000
2008/8/25,09:47:00,6949.78,6949.78,6949.78,6949.78,140000000
2008/8/25,09:48:00,6946.87,6946.87,6946.87,6946.87,184000000
2008/8/25,09:49:00,6945.56,6945.56,6945.56,6945.56,237000000
2008/8/25,09:50:00,6942.09,6942.09,6942.09,6942.09,196000000
2008/8/25,09:51:00,6946.21,6946.21,6946.21,6946.21,252000000
2008/8/25,09:52:00,6944.88,6944.88,6944.88,6944.88,166000000
2008/8/25,09:53:00,6944.06,6944.06,6944.06,6944.06,168000000
2008/8/25,09:54:00,6943.89,6943.89,6943.89,6943.89,121000000
2008/8/25,09:55:00,6943.31,6943.31,6943.31,6943.31,128000000
2008/8/25,09:56:00,6945.09,6945.09,6945.09,6945.09,219000000
2008/8/25,09:57:00,6949.55,6949.55,6949.55,6949.55,165000000
2008/8/25,09:58:00,6949.22,6949.22,6949.22,6949.22,204000000
2008/8/25,09:59:00,6949.50,6949.50,6949.50,6949.50,177000000
2008/8/25,10:00:00,6949.92,6949.92,6949.92,6949.92,163000000
2008/8/25,10:01:00,6951.35,6951.35,6951.35,6951.35,160000000
2008/8/25,10:02:00,6950.65,6950.65,6950.65,6950.65,148000000
2008/8/25,10:03:00,6949.80,6949.80,6949.80,6949.80,180000000
2008/8/25,10:04:00,6950.09,6950.09,6950.09,6950.09,122000000
2008/8/25,10:05:00,6948.05,6948.05,6948.05,6948.05,145000000
2008/8/25,10:06:00,6949.57,6949.57,6949.57,6949.57,164000000
2008/8/25,10:07:00,6947.40,6947.40,6947.40,6947.40,115000000
2008/8/25,10:08:00,6948.73,6948.73,6948.73,6948.73,201000000
2008/8/25,10:09:00,6949.38,6949.38,6949.38,6949.38,129000000
2008/8/25,10:10:00,6950.46,6950.46,6950.46,6950.46,205000000
2008/8/25,10:11:00,6954.74,6954.74,6954.74,6954.74,345000000
2008/8/25,10:12:00,6958.72,6958.72,6958.72,6958.72,285000000
2008/8/25,10:13:00,6965.14,6965.14,6965.14,6965.14,351000000
2008/8/25,10:14:00,6968.21,6968.21,6968.21,6968.21,228000000
2008/8/25,10:15:00,6970.74,6970.74,6970.74,6970.74,201000000
2008/8/25,10:16:00,6972.25,6972.25,6972.25,6972.25,294000000
2008/8/25,10:17:00,6974.54,6974.54,6974.54,6974.54,188000000
2008/8/25,10:18:00,6973.63,6973.63,6973.63,6973.63,259000000
2008/8/25,10:19:00,6976.12,6976.12,6976.12,6976.12,258000000
2008/8/25,10:20:00,6976.55,6976.55,6976.55,6976.55,262000000
2008/8/25,10:21:00,6977.48,6977.48,6977.48,6977.48,270000000
2008/8/25,10:22:00,6976.16,6976.16,6976.16,6976.16,152000000
2008/8/25,10:23:00,6975.48,6975.48,6975.48,6975.48,267000000
2008/8/25,10:24:00,6973.10,6973.10,6973.10,6973.10,181000000
2008/8/25,10:25:00,6972.02,6972.02,6972.02,6972.02,174000000
2008/8/25,10:26:00,6968.14,6968.14,6968.14,6968.14,215000000
2008/8/25,10:27:00,6967.01,6967.01,6967.01,6967.01,127000000
2008/8/25,10:28:00,6966.99,6966.99,6966.99,6966.99,174000000
2008/8/25,10:29:00,6965.86,6965.86,6965.86,6965.86,124000000
2008/8/25,10:30:00,6966.85,6966.85,6966.85,6966.85,109000000
2008/8/25,10:31:00,6967.38,6967.38,6967.38,6967.38,157000000
2008/8/25,10:32:00,6967.51,6967.51,6967.51,6967.51,155000000
2008/8/25,10:33:00,6968.24,6968.24,6968.24,6968.24,178000000
2008/8/25,10:34:00,6969.10,6969.10,6969.10,6969.10,123000000
2008/8/25,10:35:00,6968.43,6968.43,6968.43,6968.43,128000000
2008/8/25,10:36:00,6969.50,6969.50,6969.50,6969.50,122000000
2008/8/25,10:37:00,6969.39,6969.39,6969.39,6969.39,125000000
2008/8/25,10:38:00,6970.15,6970.15,6970.15,6970.15,127000000
2008/8/25,10:39:00,6970.85,6970.85,6970.85,6970.85,117000000
2008/8/25,10:40:00,6970.58,6970.58,6970.58,6970.58,116000000
2008/8/25,10:41:00,6969.22,6969.22,6969.22,6969.22,128000000
2008/8/25,10:42:00,6969.81,6969.81,6969.81,6969.81,87000000
2008/8/25,10:43:00,6970.22,6970.22,6970.22,6970.22,117000000
2008/8/25,10:44:00,6970.60,6970.60,6970.60,6970.60,103000000
2008/8/25,10:45:00,6970.91,6970.91,6970.91,6970.91,121000000
2008/8/25,10:46:00,6974.13,6974.13,6974.13,6974.13,201000000
2008/8/25,10:47:00,6973.74,6973.74,6973.74,6973.74,144000000
2008/8/25,10:48:00,6975.12,6975.12,6975.12,6975.12,221000000
2008/8/25,10:49:00,6975.61,6975.61,6975.61,6975.61,137000000
2008/8/25,10:50:00,6974.84,6974.84,6974.84,6974.84,179000000
2008/8/25,10:51:00,6976.38,6976.38,6976.38,6976.38,183000000
2008/8/25,10:52:00,6978.72,6978.72,6978.72,6978.72,122000000
2008/8/25,10:53:00,6978.70,6978.70,6978.70,6978.70,196000000
2008/8/25,10:54:00,6979.56,6979.56,6979.56,6979.56,141000000
2008/8/25,10:55:00,6983.24,6983.24,6983.24,6983.24,184000000
2008/8/25,10:56:00,6981.76,6981.76,6981.76,6981.76,211000000
2008/8/25,10:57:00,6982.64,6982.64,6982.64,6982.64,177000000
2008/8/25,10:58:00,6980.84,6980.84,6980.84,6980.84,195000000
2008/8/25,10:59:00,6979.87,6979.87,6979.87,6979.87,126000000
2008/8/25,11:00:00,6981.65,6981.65,6981.65,6981.65,156000000
2008/8/25,11:01:00,6980.76,6980.76,6980.76,6980.76,142000000
2008/8/25,11:02:00,6980.78,6980.78,6980.78,6980.78,98000000
2008/8/25,11:03:00,6982.88,6982.88,6982.88,6982.88,184000000
2008/8/25,11:04:00,6988.96,6988.96,6988.96,6988.96,237000000
2008/8/25,11:05:00,6992.77,6992.77,6992.77,6992.77,321000000
2008/8/25,11:06:00,6996.56,6996.56,6996.56,6996.56,355000000
2008/8/25,11:07:00,6997.57,6997.57,6997.57,6997.57,288000000
2008/8/25,11:08:00,7001.17,7001.17,7001.17,7001.17,379000000
2008/8/25,11:09:00,7004.94,7004.94,7004.94,7004.94,386000000
2008/8/25,11:10:00,7007.24,7007.24,7007.24,7007.24,280000000
2008/8/25,11:11:00,7014.56,7014.56,7014.56,7014.56,479000000
2008/8/25,11:12:00,7017.52,7017.52,7017.52,7017.52,373000000
2008/8/25,11:13:00,7021.91,7021.91,7021.91,7021.91,515000000
2008/8/25,11:14:00,7022.02,7022.02,7022.02,7022.02,346000000
2008/8/25,11:15:00,7024.47,7024.47,7024.47,7024.47,323000000
2008/8/25,11:16:00,7025.12,7025.12,7025.12,7025.12,329000000
2008/8/25,11:17:00,7025.32,7025.32,7025.32,7025.32,304000000
2008/8/25,11:18:00,7023.29,7023.29,7023.29,7023.29,313000000
2008/8/25,11:19:00,7021.14,7021.14,7021.14,7021.14,216000000
2008/8/25,11:20:00,7017.01,7017.01,7017.01,7017.01,247000000
2008/8/25,11:21:00,7021.19,7021.19,7021.19,7021.19,292000000
2008/8/25,11:22:00,7021.21,7021.21,7021.21,7021.21,248000000
2008/8/25,11:23:00,7021.00,7021.00,7021.00,7021.00,232000000
2008/8/25,11:24:00,7023.02,7023.02,7023.02,7023.02,226000000
2008/8/25,11:25:00,7021.19,7021.19,7021.19,7021.19,209000000
2008/8/25,11:26:00,7021.56,7021.56,7021.56,7021.56,239000000
2008/8/25,11:27:00,7020.05,7020.05,7020.05,7020.05,119000000
2008/8/25,11:28:00,7018.29,7018.29,7018.29,7018.29,227000000
2008/8/25,11:29:00,7025.04,7025.04,7025.04,7025.04,209000000
2008/8/25,11:30:00,7027.17,7027.17,7027.17,7027.17,263000000
2008/8/25,11:31:00,7035.22,7035.22,7035.22,7035.22,367000000
2008/8/25,11:32:00,7046.63,7046.63,7046.63,7046.63,570000000
2008/8/25,11:33:00,7049.74,7049.74,7049.74,7049.74,621000000
2008/8/25,11:34:00,7050.31,7050.31,7050.31,7050.31,385000000
2008/8/25,11:35:00,7047.33,7047.33,7047.33,7047.33,302000000
2008/8/25,11:36:00,7044.12,7044.12,7044.12,7044.12,384000000
2008/8/25,11:37:00,7043.82,7043.82,7043.82,7043.82,174000000
2008/8/25,11:38:00,7042.36,7042.36,7042.36,7042.36,269000000
2008/8/25,11:39:00,7039.23,7039.23,7039.23,7039.23,179000000
2008/8/25,11:40:00,7040.07,7040.07,7040.07,7040.07,171000000
2008/8/25,11:41:00,7038.93,7038.93,7038.93,7038.93,265000000
2008/8/25,11:42:00,7038.49,7038.49,7038.49,7038.49,139000000
2008/8/25,11:43:00,7037.01,7037.01,7037.01,7037.01,271000000
2008/8/25,11:44:00,7035.36,7035.36,7035.36,7035.36,167000000
2008/8/25,11:45:00,7035.98,7035.98,7035.98,7035.98,183000000
2008/8/25,11:46:00,7037.75,7037.75,7037.75,7037.75,262000000
2008/8/25,11:47:00,7036.87,7036.87,7036.87,7036.87,166000000
2008/8/25,11:48:00,7033.23,7033.23,7033.23,7033.23,190000000
2008/8/25,11:49:00,7034.01,7034.01,7034.01,7034.01,140000000
2008/8/25,11:50:00,7038.54,7038.54,7038.54,7038.54,199000000
2008/8/25,11:51:00,7041.83,7041.83,7041.83,7041.83,213000000
2008/8/25,11:52:00,7040.65,7040.65,7040.65,7040.65,151000000
2008/8/25,11:53:00,7040.49,7040.49,7040.49,7040.49,181000000
2008/8/25,11:54:00,7040.97,7040.97,7040.97,7040.97,143000000
2008/8/25,11:55:00,7037.43,7037.43,7037.43,7037.43,149000000
2008/8/25,11:56:00,7034.94,7034.94,7034.94,7034.94,160000000
2008/8/25,11:57:00,7033.79,7033.79,7033.79,7033.79,107000000
2008/8/25,11:58:00,7038.22,7038.22,7038.22,7038.22,209000000
2008/8/25,11:59:00,7034.79,7034.79,7034.79,7034.79,151000000
2008/8/25,12:00:00,7033.37,7033.37,7033.37,7033.37,146000000
2008/8/25,12:01:00,7036.64,7036.64,7036.64,7036.64,226000000
2008/8/25,12:02:00,7039.45,7039.45,7039.45,7039.45,187000000
2008/8/25,12:03:00,7034.66,7034.66,7034.66,7034.66,194000000
2008/8/25,12:04:00,7034.09,7034.09,7034.09,7034.09,102000000
2008/8/25,12:05:00,7030.79,7030.79,7030.79,7030.79,189000000
2008/8/25,12:06:00,7024.71,7024.71,7024.71,7024.71,207000000
2008/8/25,12:07:00,7022.08,7022.08,7022.08,7022.08,147000000
2008/8/25,12:08:00,7019.80,7019.80,7019.80,7019.80,215000000
2008/8/25,12:09:00,7018.32,7018.32,7018.32,7018.32,144000000
2008/8/25,12:10:00,7026.99,7026.99,7026.99,7026.99,215000000
2008/8/25,12:11:00,7023.79,7023.79,7023.79,7023.79,170000000
2008/8/25,12:12:00,7022.95,7022.95,7022.95,7022.95,110000000
2008/8/25,12:13:00,7027.02,7027.02,7027.02,7027.02,152000000
2008/8/25,12:14:00,7026.71,7026.71,7026.71,7026.71,99000000
2008/8/25,12:15:00,7026.45,7026.45,7026.45,7026.45,93000000
2008/8/25,12:16:00,7022.81,7022.81,7022.81,7022.81,110000000
2008/8/25,12:17:00,7033.41,7033.41,7033.41,7033.41,199000000
2008/8/25,12:18:00,7035.72,7035.72,7035.72,7035.72,183000000
2008/8/25,12:19:00,7036.65,7036.65,7036.65,7036.65,159000000
2008/8/25,12:20:00,7045.51,7045.51,7045.51,7045.51,364000000
2008/8/25,12:21:00,7046.57,7046.57,7046.57,7046.57,301000000
2008/8/25,12:22:00,7046.15,7046.15,7046.15,7046.15,176000000
2008/8/25,12:23:00,7041.56,7041.56,7041.56,7041.56,213000000
2008/8/25,12:24:00,7040.28,7040.28,7040.28,7040.28,130000000
2008/8/25,12:25:00,7038.02,7038.02,7038.02,7038.02,133000000
2008/8/25,12:26:00,7035.98,7035.98,7035.98,7035.98,139000000
2008/8/25,12:27:00,7040.46,7040.46,7040.46,7040.46,144000000
2008/8/25,12:28:00,7035.05,7035.05,7035.05,7035.05,176000000
2008/8/25,12:29:00,7037.02,7037.02,7037.02,7037.02,145000000
2008/8/25,12:30:00,7040.91,7040.91,7040.91,7040.91,131000000
2008/8/25,12:31:00,7044.34,7044.34,7044.34,7044.34,221000000
2008/8/25,12:32:00,7048.12,7048.12,7048.12,7048.12,245000000
2008/8/25,12:33:00,7050.01,7050.01,7050.01,7050.01,460000000
2008/8/25,12:34:00,7048.61,7048.61,7048.61,7048.61,184000000
2008/8/25,12:35:00,7049.02,7049.02,7049.02,7049.02,187000000
2008/8/25,12:36:00,7045.86,7045.86,7045.86,7045.86,193000000
2008/8/25,12:37:00,7042.27,7042.27,7042.27,7042.27,113000000
2008/8/25,12:38:00,7039.66,7039.66,7039.66,7039.66,170000000
2008/8/25,12:39:00,7037.15,7037.15,7037.15,7037.15,128000000
2008/8/25,12:40:00,7034.94,7034.94,7034.94,7034.94,165000000
2008/8/25,12:41:00,7031.67,7031.67,7031.67,7031.67,181000000
2008/8/25,12:42:00,7036.67,7036.67,7036.67,7036.67,154000000
2008/8/25,12:43:00,7032.99,7032.99,7032.99,7032.99,182000000
2008/8/25,12:44:00,7030.09,7030.09,7030.09,7030.09,129000000
2008/8/25,12:45:00,7032.29,7032.29,7032.29,7032.29,150000000
2008/8/25,12:46:00,7033.37,7033.37,7033.37,7033.37,162000000
2008/8/25,12:47:00,7032.10,7032.10,7032.10,7032.10,134000000
2008/8/25,12:48:00,7031.48,7031.48,7031.48,7031.48,165000000
2008/8/25,12:49:00,7024.66,7024.66,7024.66,7024.66,102000000
2008/8/25,12:50:00,7028.54,7028.54,7028.54,7028.54,203000000
2008/8/25,12:51:00,7028.96,7028.96,7028.96,7028.96,243000000
2008/8/25,12:52:00,7028.68,7028.68,7028.68,7028.68,142000000
2008/8/25,12:53:00,7030.96,7030.96,7030.96,7030.96,201000000
2008/8/25,12:54:00,7025.60,7025.60,7025.60,7025.60,125000000
2008/8/25,12:55:00,7030.30,7030.30,7030.30,7030.30,149000000
2008/8/25,12:56:00,7026.95,7026.95,7026.95,7026.95,135000000
2008/8/25,12:57:00,7027.17,7027.17,7027.17,7027.17,110000000
2008/8/25,12:58:00,7032.89,7032.89,7032.89,7032.89,240000000
2008/8/25,12:59:00,7034.93,7034.93,7034.93,7034.93,182000000
2008/8/25,13:00:00,7038.22,7038.22,7038.22,7038.22,207000000
2008/8/25,13:01:00,7035.52,7035.52,7035.52,7035.52,232000000
2008/8/25,13:02:00,7034.01,7034.01,7034.01,7034.01,123000000
2008/8/25,13:03:00,7030.18,7030.18,7030.18,7030.18,174000000
2008/8/25,13:04:00,7028.82,7028.82,7028.82,7028.82,112000000
2008/8/25,13:05:00,7025.30,7025.30,7025.30,7025.30,169000000
2008/8/25,13:06:00,7021.69,7021.69,7021.69,7021.69,277000000
2008/8/25,13:07:00,7017.56,7017.56,7017.56,7017.56,239000000
2008/8/25,13:08:00,7012.88,7012.88,7012.88,7012.88,300000000
2008/8/25,13:09:00,7008.56,7008.56,7008.56,7008.56,238000000
2008/8/25,13:10:00,7008.61,7008.61,7008.61,7008.61,269000000
2008/8/25,13:11:00,7007.11,7007.11,7007.11,7007.11,303000000
2008/8/25,13:12:00,7006.06,7006.06,7006.06,7006.06,234000000
2008/8/25,13:13:00,7005.29,7005.29,7005.29,7005.29,272000000
2008/8/25,13:14:00,7004.16,7004.16,7004.16,7004.16,184000000
2008/8/25,13:15:00,7003.93,7003.93,7003.93,7003.93,193000000
2008/8/25,13:16:00,7003.03,7003.03,7003.03,7003.03,251000000
2008/8/25,13:17:00,7002.96,7002.96,7002.96,7002.96,181000000
2008/8/25,13:18:00,7002.20,7002.20,7002.20,7002.20,257000000
2008/8/25,13:19:00,7003.65,7003.65,7003.65,7003.65,209000000
2008/8/25,13:20:00,7005.57,7005.57,7005.57,7005.57,205000000
2008/8/25,13:21:00,7012.50,7012.50,7012.50,7012.50,383000000
2008/8/25,13:22:00,7017.47,7017.47,7017.47,7017.47,325000000
2008/8/25,13:23:00,7018.28,7018.28,7018.28,7018.28,374000000
2008/8/25,13:24:00,7020.25,7020.25,7020.25,7020.25,341000000
2008/8/25,13:25:00,7021.56,7021.56,7021.56,7021.56,365000000
2008/8/25,13:26:00,7021.56,7021.56,7021.56,7021.56,0
2008/8/25,13:27:00,7021.56,7021.56,7021.56,7021.56,0
2008/8/25,13:28:00,7021.56,7021.56,7021.56,7021.56,0
2008/8/25,13:29:00,7021.56,7021.56,7021.56,7021.56,0
2008/8/25,13:30:00,7030.72,7030.72,7030.72,7030.72,3500999936
2008/8/26,09:01:00,6945.14,6945.14,6945.14,6945.14,1808000000
2008/8/26,09:02:00,6938.96,6938.96,6938.96,6938.96,484000000
2008/8/26,09:03:00,6938.42,6938.42,6938.42,6938.42,537000000
2008/8/26,09:04:00,6933.59,6933.59,6933.59,6933.59,563000000
2008/8/26,09:05:00,6933.48,6933.48,6933.48,6933.48,430000000
2008/8/26,09:06:00,6930.43,6930.43,6930.43,6930.43,596000000
2008/8/26,09:07:00,6929.64,6929.64,6929.64,6929.64,396000000
2008/8/26,09:08:00,6927.97,6927.97,6927.97,6927.97,546000000
2008/8/26,09:09:00,6931.60,6931.60,6931.60,6931.60,494000000
2008/8/26,09:10:00,6935.74,6935.74,6935.74,6935.74,379000000
2008/8/26,09:11:00,6942.88,6942.88,6942.88,6942.88,666000000
2008/8/26,09:12:00,6949.96,6949.96,6949.96,6949.96,429000000
2008/8/26,09:13:00,6950.90,6950.90,6950.90,6950.90,557000000
2008/8/26,09:14:00,6949.94,6949.94,6949.94,6949.94,424000000
2008/8/26,09:15:00,6948.48,6948.48,6948.48,6948.48,379000000
2008/8/26,09:16:00,6939.51,6939.51,6939.51,6939.51,511000000
2008/8/26,09:17:00,6933.69,6933.69,6933.69,6933.69,399000000
2008/8/26,09:18:00,6928.41,6928.41,6928.41,6928.41,367000000
2008/8/26,09:19:00,6926.17,6926.17,6926.17,6926.17,307000000
2008/8/26,09:20:00,6924.82,6924.82,6924.82,6924.82,270000000
2008/8/26,09:21:00,6927.72,6927.72,6927.72,6927.72,329000000
2008/8/26,09:22:00,6929.38,6929.38,6929.38,6929.38,221000000
2008/8/26,09:23:00,6931.33,6931.33,6931.33,6931.33,298000000
2008/8/26,09:24:00,6936.44,6936.44,6936.44,6936.44,340000000
2008/8/26,09:25:00,6939.10,6939.10,6939.10,6939.10,277000000
2008/8/26,09:26:00,6940.82,6940.82,6940.82,6940.82,304000000
2008/8/26,09:27:00,6939.95,6939.95,6939.95,6939.95,216000000
2008/8/26,09:28:00,6938.11,6938.11,6938.11,6938.11,312000000
2008/8/26,09:29:00,6931.67,6931.67,6931.67,6931.67,296000000
2008/8/26,09:30:00,6925.16,6925.16,6925.16,6925.16,369000000
2008/8/26,09:31:00,6923.13,6923.13,6923.13,6923.13,307000000
2008/8/26,09:32:00,6921.47,6921.47,6921.47,6921.47,207000000
2008/8/26,09:33:00,6920.57,6920.57,6920.57,6920.57,305000000
2008/8/26,09:34:00,6919.65,6919.65,6919.65,6919.65,222000000
2008/8/26,09:35:00,6919.09,6919.09,6919.09,6919.09,170000000
2008/8/26,09:36:00,6917.31,6917.31,6917.31,6917.31,252000000
2008/8/26,09:37:00,6920.32,6920.32,6920.32,6920.32,153000000
2008/8/26,09:38:00,6922.07,6922.07,6922.07,6922.07,200000000
2008/8/26,09:39:00,6924.41,6924.41,6924.41,6924.41,161000000
2008/8/26,09:40:00,6925.96,6925.96,6925.96,6925.96,181000000
2008/8/26,09:41:00,6927.48,6927.48,6927.48,6927.48,254000000
2008/8/26,09:42:00,6928.78,6928.78,6928.78,6928.78,211000000
2008/8/26,09:43:00,6930.07,6930.07,6930.07,6930.07,194000000
2008/8/26,09:44:00,6932.64,6932.64,6932.64,6932.64,206000000
2008/8/26,09:45:00,6935.51,6935.51,6935.51,6935.51,208000000
2008/8/26,09:46:00,6937.16,6937.16,6937.16,6937.16,262000000
2008/8/26,09:47:00,6939.17,6939.17,6939.17,6939.17,171000000
2008/8/26,09:48:00,6939.77,6939.77,6939.77,6939.77,246000000
2008/8/26,09:49:00,6942.35,6942.35,6942.35,6942.35,185000000
2008/8/26,09:50:00,6944.90,6944.90,6944.90,6944.90,236000000
2008/8/26,09:51:00,6949.02,6949.02,6949.02,6949.02,354000000
2008/8/26,09:52:00,6950.70,6950.70,6950.70,6950.70,309000000
2008/8/26,09:53:00,6951.24,6951.24,6951.24,6951.24,400000000
2008/8/26,09:54:00,6950.73,6950.73,6950.73,6950.73,251000000
2008/8/26,09:55:00,6952.79,6952.79,6952.79,6952.79,301000000
2008/8/26,09:56:00,6951.07,6951.07,6951.07,6951.07,340000000
2008/8/26,09:57:00,6950.42,6950.42,6950.42,6950.42,234000000
2008/8/26,09:58:00,6950.30,6950.30,6950.30,6950.30,227000000
2008/8/26,09:59:00,6947.54,6947.54,6947.54,6947.54,238000000
2008/8/26,10:00:00,6944.75,6944.75,6944.75,6944.75,151000000
2008/8/26,10:01:00,6945.14,6945.14,6945.14,6945.14,195000000
2008/8/26,10:02:00,6938.90,6938.90,6938.90,6938.90,175000000
2008/8/26,10:03:00,6940.95,6940.95,6940.95,6940.95,188000000
2008/8/26,10:04:00,6941.38,6941.38,6941.38,6941.38,126000000
2008/8/26,10:05:00,6942.12,6942.12,6942.12,6942.12,129000000
2008/8/26,10:06:00,6944.75,6944.75,6944.75,6944.75,145000000
2008/8/26,10:07:00,6946.22,6946.22,6946.22,6946.22,125000000
2008/8/26,10:08:00,6949.51,6949.51,6949.51,6949.51,159000000
2008/8/26,10:09:00,6951.39,6951.39,6951.39,6951.39,127000000
2008/8/26,10:10:00,6952.99,6952.99,6952.99,6952.99,117000000
2008/8/26,10:11:00,6956.30,6956.30,6956.30,6956.30,250000000
2008/8/26,10:12:00,6960.52,6960.52,6960.52,6960.52,184000000
2008/8/26,10:13:00,6962.09,6962.09,6962.09,6962.09,252000000
2008/8/26,10:14:00,6962.29,6962.29,6962.29,6962.29,177000000
2008/8/26,10:15:00,6963.50,6963.50,6963.50,6963.50,167000000
2008/8/26,10:16:00,6961.44,6961.44,6961.44,6961.44,199000000
2008/8/26,10:17:00,6961.28,6961.28,6961.28,6961.28,157000000
2008/8/26,10:18:00,6957.66,6957.66,6957.66,6957.66,199000000
2008/8/26,10:19:00,6957.71,6957.71,6957.71,6957.71,126000000
2008/8/26,10:20:00,6957.04,6957.04,6957.04,6957.04,120000000
2008/8/26,10:21:00,6958.56,6958.56,6958.56,6958.56,139000000
2008/8/26,10:22:00,6958.84,6958.84,6958.84,6958.84,87000000
2008/8/26,10:23:00,6957.86,6957.86,6957.86,6957.86,167000000
2008/8/26,10:24:00,6953.90,6953.90,6953.90,6953.90,200000000
2008/8/26,10:25:00,6954.01,6954.01,6954.01,6954.01,179000000
2008/8/26,10:26:00,6954.04,6954.04,6954.04,6954.04,211000000
2008/8/26,10:27:00,6954.15,6954.15,6954.15,6954.15,129000000
2008/8/26,10:28:00,6953.05,6953.05,6953.05,6953.05,178000000
2008/8/26,10:29:00,6954.49,6954.49,6954.49,6954.49,96000000
2008/8/26,10:30:00,6954.37,6954.37,6954.37,6954.37,138000000
2008/8/26,10:31:00,6954.77,6954.77,6954.77,6954.77,192000000
2008/8/26,10:32:00,6956.52,6956.52,6956.52,6956.52,132000000
2008/8/26,10:33:00,6959.06,6959.06,6959.06,6959.06,209000000
2008/8/26,10:34:00,6959.22,6959.22,6959.22,6959.22,170000000
2008/8/26,10:35:00,6959.30,6959.30,6959.30,6959.30,148000000
2008/8/26,10:36:00,6961.18,6961.18,6961.18,6961.18,198000000
2008/8/26,10:37:00,6962.21,6962.21,6962.21,6962.21,167000000
2008/8/26,10:38:00,6964.88,6964.88,6964.88,6964.88,230000000
2008/8/26,10:39:00,6966.50,6966.50,6966.50,6966.50,221000000
2008/8/26,10:40:00,6968.74,6968.74,6968.74,6968.74,327000000
2008/8/26,10:41:00,6969.10,6969.10,6969.10,6969.10,261000000
2008/8/26,10:42:00,6968.84,6968.84,6968.84,6968.84,133000000
2008/8/26,10:43:00,6968.14,6968.14,6968.14,6968.14,186000000
2008/8/26,10:44:00,6968.21,6968.21,6968.21,6968.21,140000000
2008/8/26,10:45:00,6968.23,6968.23,6968.23,6968.23,126000000
2008/8/26,10:46:00,6969.44,6969.44,6969.44,6969.44,153000000
2008/8/26,10:47:00,6970.58,6970.58,6970.58,6970.58,161000000
2008/8/26,10:48:00,6972.61,6972.61,6972.61,6972.61,341000000
2008/8/26,10:49:00,6973.74,6973.74,6973.74,6973.74,214000000
2008/8/26,10:50:00,6974.42,6974.42,6974.42,6974.42,202000000
2008/8/26,10:51:00,6978.31,6978.31,6978.31,6978.31,239000000
2008/8/26,10:52:00,6978.55,6978.55,6978.55,6978.55,188000000
2008/8/26,10:53:00,6978.40,6978.40,6978.40,6978.40,263000000
2008/8/26,10:54:00,6980.85,6980.85,6980.85,6980.85,173000000
2008/8/26,10:55:00,6978.01,6978.01,6978.01,6978.01,179000000
2008/8/26,10:56:00,6977.18,6977.18,6977.18,6977.18,224000000
2008/8/26,10:57:00,6974.48,6974.48,6974.48,6974.48,149000000
2008/8/26,10:58:00,6975.20,6975.20,6975.20,6975.20,240000000
2008/8/26,10:59:00,6975.61,6975.61,6975.61,6975.61,132000000
2008/8/26,11:00:00,6974.44,6974.44,6974.44,6974.44,145000000
2008/8/26,11:01:00,6967.58,6967.58,6967.58,6967.58,191000000
2008/8/26,11:02:00,6967.14,6967.14,6967.14,6967.14,146000000
2008/8/26,11:03:00,6966.76,6966.76,6966.76,6966.76,207000000
2008/8/26,11:04:00,6964.48,6964.48,6964.48,6964.48,137000000
2008/8/26,11:05:00,6963.15,6963.15,6963.15,6963.15,165000000
2008/8/26,11:06:00,6962.46,6962.46,6962.46,6962.46,168000000
2008/8/26,11:07:00,6964.09,6964.09,6964.09,6964.09,123000000
2008/8/26,11:08:00,6963.74,6963.74,6963.74,6963.74,127000000
2008/8/26,11:09:00,6963.61,6963.61,6963.61,6963.61,102000000
2008/8/26,11:10:00,6963.79,6963.79,6963.79,6963.79,132000000
2008/8/26,11:11:00,6964.23,6964.23,6964.23,6964.23,156000000
2008/8/26,11:12:00,6963.00,6963.00,6963.00,6963.00,122000000
2008/8/26,11:13:00,6963.72,6963.72,6963.72,6963.72,173000000
2008/8/26,11:14:00,6962.23,6962.23,6962.23,6962.23,175000000
2008/8/26,11:15:00,6961.94,6961.94,6961.94,6961.94,156000000
2008/8/26,11:16:00,6959.41,6959.41,6959.41,6959.41,201000000
2008/8/26,11:17:00,6960.44,6960.44,6960.44,6960.44,141000000
2008/8/26,11:18:00,6956.43,6956.43,6956.43,6956.43,194000000
2008/8/26,11:19:00,6955.70,6955.70,6955.70,6955.70,178000000
2008/8/26,11:20:00,6954.01,6954.01,6954.01,6954.01,214000000
2008/8/26,11:21:00,6953.54,6953.54,6953.54,6953.54,216000000
2008/8/26,11:22:00,6950.96,6950.96,6950.96,6950.96,200000000
2008/8/26,11:23:00,6952.46,6952.46,6952.46,6952.46,226000000
2008/8/26,11:24:00,6952.65,6952.65,6952.65,6952.65,127000000
2008/8/26,11:25:00,6952.61,6952.61,6952.61,6952.61,154000000
2008/8/26,11:26:00,6952.60,6952.60,6952.60,6952.60,164000000
2008/8/26,11:27:00,6953.94,6953.94,6953.94,6953.94,118000000
2008/8/26,11:28:00,6951.64,6951.64,6951.64,6951.64,152000000
2008/8/26,11:29:00,6953.06,6953.06,6953.06,6953.06,125000000
2008/8/26,11:30:00,6951.41,6951.41,6951.41,6951.41,186000000
2008/8/26,11:31:00,6948.94,6948.94,6948.94,6948.94,191000000
2008/8/26,11:32:00,6948.21,6948.21,6948.21,6948.21,152000000
2008/8/26,11:33:00,6946.47,6946.47,6946.47,6946.47,208000000
2008/8/26,11:34:00,6945.27,6945.27,6945.27,6945.27,146000000
2008/8/26,11:35:00,6945.25,6945.25,6945.25,6945.25,160000000
2008/8/26,11:36:00,6948.53,6948.53,6948.53,6948.53,182000000
2008/8/26,11:37:00,6949.27,6949.27,6949.27,6949.27,120000000
2008/8/26,11:38:00,6952.44,6952.44,6952.44,6952.44,153000000
2008/8/26,11:39:00,6952.76,6952.76,6952.76,6952.76,93000000
2008/8/26,11:40:00,6952.23,6952.23,6952.23,6952.23,105000000
2008/8/26,11:41:00,6952.21,6952.21,6952.21,6952.21,150000000
2008/8/26,11:42:00,6951.92,6951.92,6951.92,6951.92,80000000
2008/8/26,11:43:00,6954.94,6954.94,6954.94,6954.94,138000000
2008/8/26,11:44:00,6954.88,6954.88,6954.88,6954.88,115000000
2008/8/26,11:45:00,6953.84,6953.84,6953.84,6953.84,97000000
2008/8/26,11:46:00,6954.09,6954.09,6954.09,6954.09,173000000
2008/8/26,11:47:00,6954.99,6954.99,6954.99,6954.99,98000000
2008/8/26,11:48:00,6948.92,6948.92,6948.92,6948.92,191000000
2008/8/26,11:49:00,6949.04,6949.04,6949.04,6949.04,148000000
2008/8/26,11:50:00,6947.03,6947.03,6947.03,6947.03,155000000
2008/8/26,11:51:00,6945.84,6945.84,6945.84,6945.84,229000000
2008/8/26,11:52:00,6946.19,6946.19,6946.19,6946.19,137000000
2008/8/26,11:53:00,6944.51,6944.51,6944.51,6944.51,236000000
2008/8/26,11:54:00,6942.94,6942.94,6942.94,6942.94,187000000
2008/8/26,11:55:00,6944.65,6944.65,6944.65,6944.65,140000000
2008/8/26,11:56:00,6945.21,6945.21,6945.21,6945.21,187000000
2008/8/26,11:57:00,6945.47,6945.47,6945.47,6945.47,135000000
2008/8/26,11:58:00,6946.54,6946.54,6946.54,6946.54,171000000
2008/8/26,11:59:00,6947.35,6947.35,6947.35,6947.35,93000000
2008/8/26,12:00:00,6947.73,6947.73,6947.73,6947.73,117000000
2008/8/26,12:01:00,6946.37,6946.37,6946.37,6946.37,124000000
2008/8/26,12:02:00,6944.91,6944.91,6944.91,6944.91,97000000
2008/8/26,12:03:00,6947.50,6947.50,6947.50,6947.50,141000000
2008/8/26,12:04:00,6948.13,6948.13,6948.13,6948.13,124000000
2008/8/26,12:05:00,6948.76,6948.76,6948.76,6948.76,209000000
2008/8/26,12:06:00,6951.13,6951.13,6951.13,6951.13,231000000
2008/8/26,12:07:00,6950.41,6950.41,6950.41,6950.41,126000000
2008/8/26,12:08:00,6948.90,6948.90,6948.90,6948.90,200000000
2008/8/26,12:09:00,6947.94,6947.94,6947.94,6947.94,89000000
2008/8/26,12:10:00,6947.03,6947.03,6947.03,6947.03,96000000
2008/8/26,12:11:00,6951.42,6951.42,6951.42,6951.42,141000000
2008/8/26,12:12:00,6952.09,6952.09,6952.09,6952.09,122000000
2008/8/26,12:13:00,6951.57,6951.57,6951.57,6951.57,212000000
2008/8/26,12:14:00,6954.03,6954.03,6954.03,6954.03,160000000
2008/8/26,12:15:00,6954.82,6954.82,6954.82,6954.82,158000000
2008/8/26,12:16:00,6957.45,6957.45,6957.45,6957.45,187000000
2008/8/26,12:17:00,6957.71,6957.71,6957.71,6957.71,169000000
2008/8/26,12:18:00,6961.65,6961.65,6961.65,6961.65,297000000
2008/8/26,12:19:00,6961.52,6961.52,6961.52,6961.52,163000000
2008/8/26,12:20:00,6962.51,6962.51,6962.51,6962.51,180000000
2008/8/26,12:21:00,6962.16,6962.16,6962.16,6962.16,184000000
2008/8/26,12:22:00,6961.37,6961.37,6961.37,6961.37,123000000
2008/8/26,12:23:00,6962.58,6962.58,6962.58,6962.58,159000000
2008/8/26,12:24:00,6961.29,6961.29,6961.29,6961.29,97000000
2008/8/26,12:25:00,6961.14,6961.14,6961.14,6961.14,131000000
2008/8/26,12:26:00,6960.62,6960.62,6960.62,6960.62,127000000
2008/8/26,12:27:00,6960.02,6960.02,6960.02,6960.02,93000000
2008/8/26,12:28:00,6958.61,6958.61,6958.61,6958.61,145000000
2008/8/26,12:29:00,6958.44,6958.44,6958.44,6958.44,109000000
2008/8/26,12:30:00,6956.48,6956.48,6956.48,6956.48,218000000
2008/8/26,12:31:00,6958.78,6958.78,6958.78,6958.78,262000000
2008/8/26,12:32:00,6958.65,6958.65,6958.65,6958.65,162000000
2008/8/26,12:33:00,6961.10,6961.10,6961.10,6961.10,331000000
2008/8/26,12:34:00,6963.82,6963.82,6963.82,6963.82,200000000
2008/8/26,12:35:00,6965.48,6965.48,6965.48,6965.48,175000000
2008/8/26,12:36:00,6965.04,6965.04,6965.04,6965.04,194000000
2008/8/26,12:37:00,6963.73,6963.73,6963.73,6963.73,144000000
2008/8/26,12:38:00,6964.97,6964.97,6964.97,6964.97,240000000
2008/8/26,12:39:00,6963.52,6963.52,6963.52,6963.52,136000000
2008/8/26,12:40:00,6961.96,6961.96,6961.96,6961.96,114000000
2008/8/26,12:41:00,6963.17,6963.17,6963.17,6963.17,162000000
2008/8/26,12:42:00,6962.93,6962.93,6962.93,6962.93,110000000
2008/8/26,12:43:00,6963.60,6963.60,6963.60,6963.60,185000000
2008/8/26,12:44:00,6964.66,6964.66,6964.66,6964.66,113000000
2008/8/26,12:45:00,6964.97,6964.97,6964.97,6964.97,182000000
2008/8/26,12:46:00,6965.12,6965.12,6965.12,6965.12,199000000
2008/8/26,12:47:00,6967.84,6967.84,6967.84,6967.84,134000000
2008/8/26,12:48:00,6968.44,6968.44,6968.44,6968.44,190000000
2008/8/26,12:49:00,6968.24,6968.24,6968.24,6968.24,143000000
2008/8/26,12:50:00,6966.52,6966.52,6966.52,6966.52,162000000
2008/8/26,12:51:00,6965.61,6965.61,6965.61,6965.61,174000000
2008/8/26,12:52:00,6965.77,6965.77,6965.77,6965.77,149000000
2008/8/26,12:53:00,6963.01,6963.01,6963.01,6963.01,172000000
2008/8/26,12:54:00,6960.49,6960.49,6960.49,6960.49,170000000
2008/8/26,12:55:00,6960.32,6960.32,6960.32,6960.32,192000000
2008/8/26,12:56:00,6957.68,6957.68,6957.68,6957.68,199000000
2008/8/26,12:57:00,6955.73,6955.73,6955.73,6955.73,151000000
2008/8/26,12:58:00,6955.14,6955.14,6955.14,6955.14,220000000
2008/8/26,12:59:00,6955.20,6955.20,6955.20,6955.20,174000000
2008/8/26,13:00:00,6954.74,6954.74,6954.74,6954.74,159000000
2008/8/26,13:01:00,6952.43,6952.43,6952.43,6952.43,167000000
2008/8/26,13:02:00,6953.18,6953.18,6953.18,6953.18,124000000
2008/8/26,13:03:00,6952.63,6952.63,6952.63,6952.63,184000000
2008/8/26,13:04:00,6952.05,6952.05,6952.05,6952.05,192000000
2008/8/26,13:05:00,6953.68,6953.68,6953.68,6953.68,150000000
2008/8/26,13:06:00,6954.18,6954.18,6954.18,6954.18,247000000
2008/8/26,13:07:00,6952.88,6952.88,6952.88,6952.88,156000000
2008/8/26,13:08:00,6955.02,6955.02,6955.02,6955.02,238000000
2008/8/26,13:09:00,6954.33,6954.33,6954.33,6954.33,165000000
2008/8/26,13:10:00,6956.09,6956.09,6956.09,6956.09,195000000
2008/8/26,13:11:00,6958.66,6958.66,6958.66,6958.66,381000000
2008/8/26,13:12:00,6958.50,6958.50,6958.50,6958.50,201000000
2008/8/26,13:13:00,6959.22,6959.22,6959.22,6959.22,222000000
2008/8/26,13:14:00,6957.85,6957.85,6957.85,6957.85,176000000
2008/8/26,13:15:00,6958.53,6958.53,6958.53,6958.53,183000000
2008/8/26,13:16:00,6958.00,6958.00,6958.00,6958.00,254000000
2008/8/26,13:17:00,6957.20,6957.20,6957.20,6957.20,189000000
2008/8/26,13:18:00,6957.31,6957.31,6957.31,6957.31,263000000
2008/8/26,13:19:00,6954.73,6954.73,6954.73,6954.73,187000000
2008/8/26,13:20:00,6956.62,6956.62,6956.62,6956.62,248000000
2008/8/26,13:21:00,6955.23,6955.23,6955.23,6955.23,363000000
2008/8/26,13:22:00,6956.76,6956.76,6956.76,6956.76,287000000
2008/8/26,13:23:00,6958.21,6958.21,6958.21,6958.21,403000000
2008/8/26,13:24:00,6957.79,6957.79,6957.79,6957.79,348000000
2008/8/26,13:25:00,6957.88,6957.88,6957.88,6957.88,367000000
2008/8/26,13:26:00,6957.88,6957.88,6957.88,6957.88,0
2008/8/26,13:27:00,6957.88,6957.88,6957.88,6957.88,0
2008/8/26,13:28:00,6957.88,6957.88,6957.88,6957.88,0
2008/8/26,13:29:00,6957.88,6957.88,6957.88,6957.88,0
2008/8/26,13:30:00,6964.60,6964.60,6964.60,6964.60,3264000000
2008/8/27,09:01:00,6950.88,6950.88,6950.88,6950.88,1544000000
2008/8/27,09:02:00,6946.48,6946.48,6946.48,6946.48,434000000
2008/8/27,09:03:00,6938.64,6938.64,6938.64,6938.64,483000000
2008/8/27,09:04:00,6936.19,6936.19,6936.19,6936.19,470000000
2008/8/27,09:05:00,6932.61,6932.61,6932.61,6932.61,401000000
2008/8/27,09:06:00,6930.24,6930.24,6930.24,6930.24,510000000
2008/8/27,09:07:00,6929.87,6929.87,6929.87,6929.87,428000000
2008/8/27,09:08:00,6935.32,6935.32,6935.32,6935.32,492000000
2008/8/27,09:09:00,6942.47,6942.47,6942.47,6942.47,548000000
2008/8/27,09:10:00,6946.89,6946.89,6946.89,6946.89,518000000
2008/8/27,09:11:00,6952.38,6952.38,6952.38,6952.38,635000000
2008/8/27,09:12:00,6950.58,6950.58,6950.58,6950.58,429000000
2008/8/27,09:13:00,6950.84,6950.84,6950.84,6950.84,445000000
2008/8/27,09:14:00,6952.68,6952.68,6952.68,6952.68,416000000
2008/8/27,09:15:00,6952.73,6952.73,6952.73,6952.73,281000000
2008/8/27,09:16:00,6951.40,6951.40,6951.40,6951.40,418000000
2008/8/27,09:17:00,6948.59,6948.59,6948.59,6948.59,381000000
2008/8/27,09:18:00,6946.38,6946.38,6946.38,6946.38,421000000
2008/8/27,09:19:00,6946.74,6946.74,6946.74,6946.74,319000000
2008/8/27,09:20:00,6946.39,6946.39,6946.39,6946.39,282000000
2008/8/27,09:21:00,6953.31,6953.31,6953.31,6953.31,416000000
2008/8/27,09:22:00,6957.76,6957.76,6957.76,6957.76,339000000
2008/8/27,09:23:00,6963.86,6963.86,6963.86,6963.86,584000000
2008/8/27,09:24:00,6970.73,6970.73,6970.73,6970.73,568000000
2008/8/27,09:25:00,6977.22,6977.22,6977.22,6977.22,497000000
2008/8/27,09:26:00,6982.50,6982.50,6982.50,6982.50,689000000
2008/8/27,09:27:00,6987.12,6987.12,6987.12,6987.12,461000000
2008/8/27,09:28:00,6987.53,6987.53,6987.53,6987.53,580000000
2008/8/27,09:29:00,6990.20,6990.20,6990.20,6990.20,469000000
2008/8/27,09:30:00,6990.26,6990.26,6990.26,6990.26,326000000
2008/8/27,09:31:00,6990.95,6990.95,6990.95,6990.95,461000000
2008/8/27,09:32:00,6992.40,6992.40,6992.40,6992.40,279000000
2008/8/27,09:33:00,6992.33,6992.33,6992.33,6992.33,393000000
2008/8/27,09:34:00,6998.51,6998.51,6998.51,6998.51,416000000
2008/8/27,09:35:00,7005.57,7005.57,7005.57,7005.57,523000000
2008/8/27,09:36:00,7020.90,7020.90,7020.90,7020.90,923000000
2008/8/27,09:37:00,7026.50,7026.50,7026.50,7026.50,529000000
2008/8/27,09:38:00,7029.21,7029.21,7029.21,7029.21,581000000
2008/8/27,09:39:00,7023.56,7023.56,7023.56,7023.56,497000000
2008/8/27,09:40:00,7018.33,7018.33,7018.33,7018.33,365000000
2008/8/27,09:41:00,7013.02,7013.02,7013.02,7013.02,527000000
2008/8/27,09:42:00,7012.85,7012.85,7012.85,7012.85,294000000
2008/8/27,09:43:00,7011.96,7011.96,7011.96,7011.96,387000000
2008/8/27,09:44:00,7015.20,7015.20,7015.20,7015.20,346000000
2008/8/27,09:45:00,7020.18,7020.18,7020.18,7020.18,306000000
2008/8/27,09:46:00,7037.87,7037.87,7037.87,7037.87,960000000
2008/8/27,09:47:00,7047.69,7047.69,7047.69,7047.69,647000000
2008/8/27,09:48:00,7061.70,7061.70,7061.70,7061.70,1126000000
2008/8/27,09:49:00,7063.50,7063.50,7063.50,7063.50,811000000
2008/8/27,09:50:00,7061.15,7061.15,7061.15,7061.15,559000000
2008/8/27,09:51:00,7053.13,7053.13,7053.13,7053.13,711000000
2008/8/27,09:52:00,7049.74,7049.74,7049.74,7049.74,348000000
2008/8/27,09:53:00,7046.42,7046.42,7046.42,7046.42,437000000
2008/8/27,09:54:00,7047.01,7047.01,7047.01,7047.01,427000000
2008/8/27,09:55:00,7045.57,7045.57,7045.57,7045.57,322000000
2008/8/27,09:56:00,7045.15,7045.15,7045.15,7045.15,402000000
2008/8/27,09:57:00,7044.14,7044.14,7044.14,7044.14,231000000
2008/8/27,09:58:00,7044.33,7044.33,7044.33,7044.33,330000000
2008/8/27,09:59:00,7048.34,7048.34,7048.34,7048.34,333000000
2008/8/27,10:00:00,7049.67,7049.67,7049.67,7049.67,320000000
2008/8/27,10:01:00,7061.65,7061.65,7061.65,7061.65,818000000
2008/8/27,10:02:00,7070.27,7070.27,7070.27,7070.27,572000000
2008/8/27,10:03:00,7070.96,7070.96,7070.96,7070.96,652000000
2008/8/27,10:04:00,7067.32,7067.32,7067.32,7067.32,407000000
2008/8/27,10:05:00,7065.25,7065.25,7065.25,7065.25,358000000
2008/8/27,10:06:00,7058.40,7058.40,7058.40,7058.40,371000000
2008/8/27,10:07:00,7056.07,7056.07,7056.07,7056.07,283000000
2008/8/27,10:08:00,7051.71,7051.71,7051.71,7051.71,346000000
2008/8/27,10:09:00,7051.03,7051.03,7051.03,7051.03,284000000
2008/8/27,10:10:00,7051.67,7051.67,7051.67,7051.67,286000000
2008/8/27,10:11:00,7050.03,7050.03,7050.03,7050.03,304000000
2008/8/27,10:12:00,7050.32,7050.32,7050.32,7050.32,198000000
2008/8/27,10:13:00,7046.43,7046.43,7046.43,7046.43,251000000
2008/8/27,10:14:00,7047.52,7047.52,7047.52,7047.52,246000000
2008/8/27,10:15:00,7047.11,7047.11,7047.11,7047.11,206000000
2008/8/27,10:16:00,7046.24,7046.24,7046.24,7046.24,215000000
2008/8/27,10:17:00,7044.19,7044.19,7044.19,7044.19,169000000
2008/8/27,10:18:00,7044.64,7044.64,7044.64,7044.64,335000000
2008/8/27,10:19:00,7048.11,7048.11,7048.11,7048.11,386000000
2008/8/27,10:20:00,7050.15,7050.15,7050.15,7050.15,466000000
2008/8/27,10:21:00,7055.86,7055.86,7055.86,7055.86,452000000
2008/8/27,10:22:00,7054.77,7054.77,7054.77,7054.77,293000000
2008/8/27,10:23:00,7055.00,7055.00,7055.00,7055.00,342000000
2008/8/27,10:24:00,7059.33,7059.33,7059.33,7059.33,291000000
2008/8/27,10:25:00,7067.20,7067.20,7067.20,7067.20,585000000
2008/8/27,10:26:00,7068.25,7068.25,7068.25,7068.25,574000000
2008/8/27,10:27:00,7069.48,7069.48,7069.48,7069.48,401000000
2008/8/27,10:28:00,7073.97,7073.97,7073.97,7073.97,476000000
2008/8/27,10:29:00,7076.24,7076.24,7076.24,7076.24,350000000
2008/8/27,10:30:00,7084.83,7084.83,7084.83,7084.83,765000000
2008/8/27,10:31:00,7094.34,7094.34,7094.34,7094.34,876000000
2008/8/27,10:32:00,7092.23,7092.23,7092.23,7092.23,497000000
2008/8/27,10:33:00,7087.86,7087.86,7087.86,7087.86,589000000
2008/8/27,10:34:00,7083.53,7083.53,7083.53,7083.53,311000000
2008/8/27,10:35:00,7082.01,7082.01,7082.01,7082.01,309000000
2008/8/27,10:36:00,7084.06,7084.06,7084.06,7084.06,399000000
2008/8/27,10:37:00,7088.84,7088.84,7088.84,7088.84,289000000
2008/8/27,10:38:00,7093.08,7093.08,7093.08,7093.08,519000000
2008/8/27,10:39:00,7090.79,7090.79,7090.79,7090.79,319000000
2008/8/27,10:40:00,7093.06,7093.06,7093.06,7093.06,288000000
2008/8/27,10:41:00,7089.10,7089.10,7089.10,7089.10,295000000
2008/8/27,10:42:00,7091.18,7091.18,7091.18,7091.18,250000000
2008/8/27,10:43:00,7090.17,7090.17,7090.17,7090.17,324000000
2008/8/27,10:44:00,7088.27,7088.27,7088.27,7088.27,212000000
2008/8/27,10:45:00,7085.18,7085.18,7085.18,7085.18,280000000
2008/8/27,10:46:00,7082.85,7082.85,7082.85,7082.85,261000000
2008/8/27,10:47:00,7085.65,7085.65,7085.65,7085.65,285000000
2008/8/27,10:48:00,7081.50,7081.50,7081.50,7081.50,256000000
2008/8/27,10:49:00,7079.27,7079.27,7079.27,7079.27,215000000
2008/8/27,10:50:00,7077.98,7077.98,7077.98,7077.98,264000000
2008/8/27,10:51:00,7077.75,7077.75,7077.75,7077.75,364000000
2008/8/27,10:52:00,7077.84,7077.84,7077.84,7077.84,358000000
2008/8/27,10:53:00,7079.33,7079.33,7079.33,7079.33,349000000
2008/8/27,10:54:00,7078.81,7078.81,7078.81,7078.81,220000000
2008/8/27,10:55:00,7076.58,7076.58,7076.58,7076.58,231000000
2008/8/27,10:56:00,7078.25,7078.25,7078.25,7078.25,287000000
2008/8/27,10:57:00,7078.55,7078.55,7078.55,7078.55,246000000
2008/8/27,10:58:00,7088.26,7088.26,7088.26,7088.26,480000000
2008/8/27,10:59:00,7092.93,7092.93,7092.93,7092.93,632000000
2008/8/27,11:00:00,7102.01,7102.01,7102.01,7102.01,829000000
2008/8/27,11:01:00,7106.64,7106.64,7106.64,7106.64,836000000
2008/8/27,11:02:00,7106.39,7106.39,7106.39,7106.39,649000000
2008/8/27,11:03:00,7102.79,7102.79,7102.79,7102.79,624000000
2008/8/27,11:04:00,7099.43,7099.43,7099.43,7099.43,313000000
2008/8/27,11:05:00,7101.84,7101.84,7101.84,7101.84,391000000
2008/8/27,11:06:00,7097.92,7097.92,7097.92,7097.92,309000000
2008/8/27,11:07:00,7095.03,7095.03,7095.03,7095.03,198000000
2008/8/27,11:08:00,7094.08,7094.08,7094.08,7094.08,240000000
2008/8/27,11:09:00,7092.26,7092.26,7092.26,7092.26,199000000
2008/8/27,11:10:00,7089.72,7089.72,7089.72,7089.72,270000000
2008/8/27,11:11:00,7086.18,7086.18,7086.18,7086.18,259000000
2008/8/27,11:12:00,7085.75,7085.75,7085.75,7085.75,183000000
2008/8/27,11:13:00,7082.46,7082.46,7082.46,7082.46,243000000
2008/8/27,11:14:00,7079.73,7079.73,7079.73,7079.73,217000000
2008/8/27,11:15:00,7076.99,7076.99,7076.99,7076.99,197000000
2008/8/27,11:16:00,7072.93,7072.93,7072.93,7072.93,290000000
2008/8/27,11:17:00,7071.80,7071.80,7071.80,7071.80,237000000
2008/8/27,11:18:00,7076.93,7076.93,7076.93,7076.93,408000000
2008/8/27,11:19:00,7078.28,7078.28,7078.28,7078.28,241000000
2008/8/27,11:20:00,7077.63,7077.63,7077.63,7077.63,210000000
2008/8/27,11:21:00,7077.85,7077.85,7077.85,7077.85,203000000
2008/8/27,11:22:00,7077.55,7077.55,7077.55,7077.55,154000000
2008/8/27,11:23:00,7077.21,7077.21,7077.21,7077.21,219000000
2008/8/27,11:24:00,7076.66,7076.66,7076.66,7076.66,212000000
2008/8/27,11:25:00,7076.06,7076.06,7076.06,7076.06,191000000
2008/8/27,11:26:00,7074.67,7074.67,7074.67,7074.67,179000000
2008/8/27,11:27:00,7073.70,7073.70,7073.70,7073.70,167000000
2008/8/27,11:28:00,7072.02,7072.02,7072.02,7072.02,350000000
2008/8/27,11:29:00,7069.85,7069.85,7069.85,7069.85,172000000
2008/8/27,11:30:00,7069.19,7069.19,7069.19,7069.19,222000000
2008/8/27,11:31:00,7067.86,7067.86,7067.86,7067.86,257000000
2008/8/27,11:32:00,7072.14,7072.14,7072.14,7072.14,285000000
2008/8/27,11:33:00,7068.35,7068.35,7068.35,7068.35,314000000
2008/8/27,11:34:00,7068.81,7068.81,7068.81,7068.81,157000000
2008/8/27,11:35:00,7070.12,7070.12,7070.12,7070.12,161000000
2008/8/27,11:36:00,7070.10,7070.10,7070.10,7070.10,187000000
2008/8/27,11:37:00,7074.29,7074.29,7074.29,7074.29,171000000
2008/8/27,11:38:00,7074.58,7074.58,7074.58,7074.58,276000000
2008/8/27,11:39:00,7076.77,7076.77,7076.77,7076.77,235000000
2008/8/27,11:40:00,7080.03,7080.03,7080.03,7080.03,310000000
2008/8/27,11:41:00,7086.60,7086.60,7086.60,7086.60,336000000
2008/8/27,11:42:00,7087.54,7087.54,7087.54,7087.54,213000000
2008/8/27,11:43:00,7088.36,7088.36,7088.36,7088.36,341000000
2008/8/27,11:44:00,7084.58,7084.58,7084.58,7084.58,266000000
2008/8/27,11:45:00,7084.32,7084.32,7084.32,7084.32,228000000
2008/8/27,11:46:00,7083.50,7083.50,7083.50,7083.50,213000000
2008/8/27,11:47:00,7081.69,7081.69,7081.69,7081.69,146000000
2008/8/27,11:48:00,7081.32,7081.32,7081.32,7081.32,207000000
2008/8/27,11:49:00,7077.83,7077.83,7077.83,7077.83,146000000
2008/8/27,11:50:00,7077.89,7077.89,7077.89,7077.89,191000000
2008/8/27,11:51:00,7075.64,7075.64,7075.64,7075.64,180000000
2008/8/27,11:52:00,7074.10,7074.10,7074.10,7074.10,148000000
2008/8/27,11:53:00,7074.96,7074.96,7074.96,7074.96,202000000
2008/8/27,11:54:00,7075.13,7075.13,7075.13,7075.13,158000000
2008/8/27,11:55:00,7075.21,7075.21,7075.21,7075.21,165000000
2008/8/27,11:56:00,7077.97,7077.97,7077.97,7077.97,164000000
2008/8/27,11:57:00,7077.94,7077.94,7077.94,7077.94,139000000
2008/8/27,11:58:00,7081.36,7081.36,7081.36,7081.36,262000000
2008/8/27,11:59:00,7080.81,7080.81,7080.81,7080.81,166000000
2008/8/27,12:00:00,7083.44,7083.44,7083.44,7083.44,285000000
2008/8/27,12:01:00,7083.40,7083.40,7083.40,7083.40,196000000
2008/8/27,12:02:00,7087.38,7087.38,7087.38,7087.38,237000000
2008/8/27,12:03:00,7088.48,7088.48,7088.48,7088.48,368000000
2008/8/27,12:04:00,7089.98,7089.98,7089.98,7089.98,309000000
2008/8/27,12:05:00,7091.24,7091.24,7091.24,7091.24,354000000
2008/8/27,12:06:00,7088.24,7088.24,7088.24,7088.24,601000000
2008/8/27,12:07:00,7086.67,7086.67,7086.67,7086.67,190000000
2008/8/27,12:08:00,7086.09,7086.09,7086.09,7086.09,269000000
2008/8/27,12:09:00,7085.34,7085.34,7085.34,7085.34,143000000
2008/8/27,12:10:00,7082.68,7082.68,7082.68,7082.68,208000000
2008/8/27,12:11:00,7082.76,7082.76,7082.76,7082.76,202000000
2008/8/27,12:12:00,7079.34,7079.34,7079.34,7079.34,142000000
2008/8/27,12:13:00,7084.44,7084.44,7084.44,7084.44,300000000
2008/8/27,12:14:00,7090.11,7090.11,7090.11,7090.11,364000000
2008/8/27,12:15:00,7088.53,7088.53,7088.53,7088.53,212000000
2008/8/27,12:16:00,7090.38,7090.38,7090.38,7090.38,326000000
2008/8/27,12:17:00,7091.83,7091.83,7091.83,7091.83,382000000
2008/8/27,12:18:00,7092.08,7092.08,7092.08,7092.08,511000000
2008/8/27,12:19:00,7091.47,7091.47,7091.47,7091.47,253000000
2008/8/27,12:20:00,7091.57,7091.57,7091.57,7091.57,267000000
2008/8/27,12:21:00,7089.27,7089.27,7089.27,7089.27,273000000
2008/8/27,12:22:00,7090.90,7090.90,7090.90,7090.90,219000000
2008/8/27,12:23:00,7087.14,7087.14,7087.14,7087.14,265000000
2008/8/27,12:24:00,7087.87,7087.87,7087.87,7087.87,178000000
2008/8/27,12:25:00,7085.64,7085.64,7085.64,7085.64,241000000
2008/8/27,12:26:00,7084.50,7084.50,7084.50,7084.50,213000000
2008/8/27,12:27:00,7084.72,7084.72,7084.72,7084.72,210000000
2008/8/27,12:28:00,7088.94,7088.94,7088.94,7088.94,280000000
2008/8/27,12:29:00,7088.27,7088.27,7088.27,7088.27,162000000
2008/8/27,12:30:00,7090.70,7090.70,7090.70,7090.70,258000000
2008/8/27,12:31:00,7087.56,7087.56,7087.56,7087.56,200000000
2008/8/27,12:32:00,7085.79,7085.79,7085.79,7085.79,171000000
2008/8/27,12:33:00,7083.99,7083.99,7083.99,7083.99,332000000
2008/8/27,12:34:00,7082.02,7082.02,7082.02,7082.02,184000000
2008/8/27,12:35:00,7080.02,7080.02,7080.02,7080.02,201000000
2008/8/27,12:36:00,7078.82,7078.82,7078.82,7078.82,252000000
2008/8/27,12:37:00,7077.25,7077.25,7077.25,7077.25,181000000
2008/8/27,12:38:00,7074.96,7074.96,7074.96,7074.96,288000000
2008/8/27,12:39:00,7074.13,7074.13,7074.13,7074.13,171000000
2008/8/27,12:40:00,7074.52,7074.52,7074.52,7074.52,248000000
2008/8/27,12:41:00,7079.06,7079.06,7079.06,7079.06,260000000
2008/8/27,12:42:00,7082.13,7082.13,7082.13,7082.13,221000000
2008/8/27,12:43:00,7079.42,7079.42,7079.42,7079.42,246000000
2008/8/27,12:44:00,7082.11,7082.11,7082.11,7082.11,175000000
2008/8/27,12:45:00,7082.75,7082.75,7082.75,7082.75,271000000
2008/8/27,12:46:00,7084.11,7084.11,7084.11,7084.11,230000000
2008/8/27,12:47:00,7085.55,7085.55,7085.55,7085.55,242000000
2008/8/27,12:48:00,7086.59,7086.59,7086.59,7086.59,286000000
2008/8/27,12:49:00,7087.99,7087.99,7087.99,7087.99,248000000
2008/8/27,12:50:00,7087.26,7087.26,7087.26,7087.26,232000000
2008/8/27,12:51:00,7086.74,7086.74,7086.74,7086.74,195000000
2008/8/27,12:52:00,7086.05,7086.05,7086.05,7086.05,165000000
2008/8/27,12:53:00,7083.49,7083.49,7083.49,7083.49,210000000
2008/8/27,12:54:00,7083.32,7083.32,7083.32,7083.32,249000000
2008/8/27,12:55:00,7082.07,7082.07,7082.07,7082.07,246000000
2008/8/27,12:56:00,7080.36,7080.36,7080.36,7080.36,222000000
2008/8/27,12:57:00,7080.58,7080.58,7080.58,7080.58,231000000
2008/8/27,12:58:00,7078.15,7078.15,7078.15,7078.15,315000000
2008/8/27,12:59:00,7076.89,7076.89,7076.89,7076.89,180000000
2008/8/27,13:00:00,7078.83,7078.83,7078.83,7078.83,252000000
2008/8/27,13:01:00,7079.73,7079.73,7079.73,7079.73,211000000
2008/8/27,13:02:00,7078.60,7078.60,7078.60,7078.60,212000000
2008/8/27,13:03:00,7078.04,7078.04,7078.04,7078.04,247000000
2008/8/27,13:04:00,7076.89,7076.89,7076.89,7076.89,200000000
2008/8/27,13:05:00,7077.03,7077.03,7077.03,7077.03,190000000
2008/8/27,13:06:00,7077.65,7077.65,7077.65,7077.65,308000000
2008/8/27,13:07:00,7079.09,7079.09,7079.09,7079.09,245000000
2008/8/27,13:08:00,7079.52,7079.52,7079.52,7079.52,429000000
2008/8/27,13:09:00,7080.73,7080.73,7080.73,7080.73,232000000
2008/8/27,13:10:00,7078.27,7078.27,7078.27,7078.27,247000000
2008/8/27,13:11:00,7076.30,7076.30,7076.30,7076.30,426000000
2008/8/27,13:12:00,7076.14,7076.14,7076.14,7076.14,281000000
2008/8/27,13:13:00,7072.12,7072.12,7072.12,7072.12,375000000
2008/8/27,13:14:00,7069.49,7069.49,7069.49,7069.49,207000000
2008/8/27,13:15:00,7066.74,7066.74,7066.74,7066.74,302000000
2008/8/27,13:16:00,7064.75,7064.75,7064.75,7064.75,309000000
2008/8/27,13:17:00,7064.32,7064.32,7064.32,7064.32,259000000
2008/8/27,13:18:00,7062.02,7062.02,7062.02,7062.02,418000000
2008/8/27,13:19:00,7063.14,7063.14,7063.14,7063.14,374000000
2008/8/27,13:20:00,7063.38,7063.38,7063.38,7063.38,413000000
2008/8/27,13:21:00,7063.69,7063.69,7063.69,7063.69,454000000
2008/8/27,13:22:00,7064.89,7064.89,7064.89,7064.89,326000000
2008/8/27,13:23:00,7067.05,7067.05,7067.05,7067.05,574000000
2008/8/27,13:24:00,7071.86,7071.86,7071.86,7071.86,483000000
2008/8/27,13:25:00,7073.19,7073.19,7073.19,7073.19,464000000
2008/8/27,13:26:00,7073.19,7073.19,7073.19,7073.19,0
2008/8/27,13:27:00,7073.19,7073.19,7073.19,7073.19,0
2008/8/27,13:28:00,7073.19,7073.19,7073.19,7073.19,0
2008/8/27,13:29:00,7073.19,7073.19,7073.19,7073.19,0
2008/8/27,13:30:00,7080.97,7080.97,7080.97,7080.97,3947000064
2008/8/28,09:01:00,7090.32,7090.32,7090.32,7090.32,2460999936
2008/8/28,09:02:00,7089.80,7089.80,7089.80,7089.80,722000000
2008/8/28,09:03:00,7086.85,7086.85,7086.85,7086.85,966000000
2008/8/28,09:04:00,7090.53,7090.53,7090.53,7090.53,1006000000
2008/8/28,09:05:00,7095.26,7095.26,7095.26,7095.26,800000000
2008/8/28,09:06:00,7094.45,7094.45,7094.45,7094.45,1144000000
2008/8/28,09:07:00,7091.65,7091.65,7091.65,7091.65,757000000
2008/8/28,09:08:00,7083.78,7083.78,7083.78,7083.78,1043000000
2008/8/28,09:09:00,7076.44,7076.44,7076.44,7076.44,784000000
2008/8/28,09:10:00,7074.32,7074.32,7074.32,7074.32,630000000
2008/8/28,09:11:00,7073.16,7073.16,7073.16,7073.16,750000000
2008/8/28,09:12:00,7072.62,7072.62,7072.62,7072.62,539000000
2008/8/28,09:13:00,7079.08,7079.08,7079.08,7079.08,661000000
2008/8/28,09:14:00,7083.94,7083.94,7083.94,7083.94,692000000
2008/8/28,09:15:00,7088.57,7088.57,7088.57,7088.57,565000000
2008/8/28,09:16:00,7093.69,7093.69,7093.69,7093.69,941000000
2008/8/28,09:17:00,7097.46,7097.46,7097.46,7097.46,721000000
2008/8/28,09:18:00,7093.63,7093.63,7093.63,7093.63,926000000
2008/8/28,09:19:00,7096.61,7096.61,7096.61,7096.61,657000000
2008/8/28,09:20:00,7098.81,7098.81,7098.81,7098.81,478000000
2008/8/28,09:21:00,7106.71,7106.71,7106.71,7106.71,736000000
2008/8/28,09:22:00,7115.90,7115.90,7115.90,7115.90,611000000
2008/8/28,09:23:00,7121.89,7121.89,7121.89,7121.89,827000000
2008/8/28,09:24:00,7125.21,7125.21,7125.21,7125.21,856000000
2008/8/28,09:25:00,7125.78,7125.78,7125.78,7125.78,593000000
2008/8/28,09:26:00,7127.84,7127.84,7127.84,7127.84,763000000
2008/8/28,09:27:00,7123.67,7123.67,7123.67,7123.67,523000000
2008/8/28,09:28:00,7121.01,7121.01,7121.01,7121.01,584000000
2008/8/28,09:29:00,7119.12,7119.12,7119.12,7119.12,516000000
2008/8/28,09:30:00,7120.13,7120.13,7120.13,7120.13,493000000
2008/8/28,09:31:00,7114.93,7114.93,7114.93,7114.93,603000000
2008/8/28,09:32:00,7113.12,7113.12,7113.12,7113.12,464000000
2008/8/28,09:33:00,7108.44,7108.44,7108.44,7108.44,540000000
2008/8/28,09:34:00,7104.39,7104.39,7104.39,7104.39,500000000
2008/8/28,09:35:00,7102.27,7102.27,7102.27,7102.27,397000000
2008/8/28,09:36:00,7101.10,7101.10,7101.10,7101.10,631000000
2008/8/28,09:37:00,7101.95,7101.95,7101.95,7101.95,392000000
2008/8/28,09:38:00,7102.48,7102.48,7102.48,7102.48,455000000
2008/8/28,09:39:00,7100.86,7100.86,7100.86,7100.86,404000000
2008/8/28,09:40:00,7101.50,7101.50,7101.50,7101.50,360000000
2008/8/28,09:41:00,7097.29,7097.29,7097.29,7097.29,587000000
2008/8/28,09:42:00,7091.75,7091.75,7091.75,7091.75,488000000
2008/8/28,09:43:00,7085.27,7085.27,7085.27,7085.27,733000000
2008/8/28,09:44:00,7077.41,7077.41,7077.41,7077.41,851000000
2008/8/28,09:45:00,7074.73,7074.73,7074.73,7074.73,603000000
2008/8/28,09:46:00,7070.43,7070.43,7070.43,7070.43,677000000
2008/8/28,09:47:00,7070.50,7070.50,7070.50,7070.50,376000000
2008/8/28,09:48:00,7073.45,7073.45,7073.45,7073.45,476000000
2008/8/28,09:49:00,7077.06,7077.06,7077.06,7077.06,454000000
2008/8/28,09:50:00,7079.32,7079.32,7079.32,7079.32,305000000
2008/8/28,09:51:00,7081.27,7081.27,7081.27,7081.27,498000000
2008/8/28,09:52:00,7082.41,7082.41,7082.41,7082.41,254000000
2008/8/28,09:53:00,7082.91,7082.91,7082.91,7082.91,293000000
2008/8/28,09:54:00,7084.62,7084.62,7084.62,7084.62,265000000
2008/8/28,09:55:00,7085.06,7085.06,7085.06,7085.06,222000000
2008/8/28,09:56:00,7085.29,7085.29,7085.29,7085.29,315000000
2008/8/28,09:57:00,7086.26,7086.26,7086.26,7086.26,207000000
2008/8/28,09:58:00,7085.37,7085.37,7085.37,7085.37,285000000
2008/8/28,09:59:00,7085.49,7085.49,7085.49,7085.49,275000000
2008/8/28,10:00:00,7084.39,7084.39,7084.39,7084.39,213000000
2008/8/28,10:01:00,7081.16,7081.16,7081.16,7081.16,356000000
2008/8/28,10:02:00,7080.63,7080.63,7080.63,7080.63,248000000
2008/8/28,10:03:00,7080.63,7080.63,7080.63,7080.63,306000000
2008/8/28,10:04:00,7078.47,7078.47,7078.47,7078.47,248000000
2008/8/28,10:05:00,7076.42,7076.42,7076.42,7076.42,243000000
2008/8/28,10:06:00,7076.51,7076.51,7076.51,7076.51,300000000
2008/8/28,10:07:00,7076.28,7076.28,7076.28,7076.28,223000000
2008/8/28,10:08:00,7076.97,7076.97,7076.97,7076.97,273000000
2008/8/28,10:09:00,7079.37,7079.37,7079.37,7079.37,224000000
2008/8/28,10:10:00,7081.78,7081.78,7081.78,7081.78,253000000
2008/8/28,10:11:00,7084.24,7084.24,7084.24,7084.24,436000000
2008/8/28,10:12:00,7084.90,7084.90,7084.90,7084.90,224000000
2008/8/28,10:13:00,7084.68,7084.68,7084.68,7084.68,259000000
2008/8/28,10:14:00,7084.42,7084.42,7084.42,7084.42,209000000
2008/8/28,10:15:00,7084.36,7084.36,7084.36,7084.36,215000000
2008/8/28,10:16:00,7084.60,7084.60,7084.60,7084.60,295000000
2008/8/28,10:17:00,7081.97,7081.97,7081.97,7081.97,205000000
2008/8/28,10:18:00,7082.02,7082.02,7082.02,7082.02,222000000
2008/8/28,10:19:00,7081.15,7081.15,7081.15,7081.15,189000000
2008/8/28,10:20:00,7080.86,7080.86,7080.86,7080.86,147000000
2008/8/28,10:21:00,7079.41,7079.41,7079.41,7079.41,241000000
2008/8/28,10:22:00,7078.18,7078.18,7078.18,7078.18,169000000
2008/8/28,10:23:00,7073.52,7073.52,7073.52,7073.52,465000000
2008/8/28,10:24:00,7069.44,7069.44,7069.44,7069.44,358000000
2008/8/28,10:25:00,7066.19,7066.19,7066.19,7066.19,397000000
2008/8/28,10:26:00,7059.55,7059.55,7059.55,7059.55,574000000
2008/8/28,10:27:00,7057.03,7057.03,7057.03,7057.03,399000000
2008/8/28,10:28:00,7053.51,7053.51,7053.51,7053.51,552000000
2008/8/28,10:29:00,7051.15,7051.15,7051.15,7051.15,507000000
2008/8/28,10:30:00,7047.40,7047.40,7047.40,7047.40,477000000
2008/8/28,10:31:00,7047.00,7047.00,7047.00,7047.00,491000000
2008/8/28,10:32:00,7045.85,7045.85,7045.85,7045.85,331000000
2008/8/28,10:33:00,7047.89,7047.89,7047.89,7047.89,422000000
2008/8/28,10:34:00,7049.27,7049.27,7049.27,7049.27,434000000
2008/8/28,10:35:00,7055.48,7055.48,7055.48,7055.48,365000000
2008/8/28,10:36:00,7062.39,7062.39,7062.39,7062.39,433000000
2008/8/28,10:37:00,7065.57,7065.57,7065.57,7065.57,326000000
2008/8/28,10:38:00,7068.10,7068.10,7068.10,7068.10,338000000
2008/8/28,10:39:00,7069.09,7069.09,7069.09,7069.09,268000000
2008/8/28,10:40:00,7069.59,7069.59,7069.59,7069.59,238000000
2008/8/28,10:41:00,7067.73,7067.73,7067.73,7067.73,283000000
2008/8/28,10:42:00,7067.28,7067.28,7067.28,7067.28,208000000
2008/8/28,10:43:00,7066.81,7066.81,7066.81,7066.81,208000000
2008/8/28,10:44:00,7065.03,7065.03,7065.03,7065.03,241000000
2008/8/28,10:45:00,7064.06,7064.06,7064.06,7064.06,168000000
2008/8/28,10:46:00,7062.60,7062.60,7062.60,7062.60,232000000
2008/8/28,10:47:00,7062.29,7062.29,7062.29,7062.29,213000000
2008/8/28,10:48:00,7062.52,7062.52,7062.52,7062.52,217000000
2008/8/28,10:49:00,7063.40,7063.40,7063.40,7063.40,142000000
2008/8/28,10:50:00,7064.00,7064.00,7064.00,7064.00,148000000
2008/8/28,10:51:00,7063.86,7063.86,7063.86,7063.86,257000000
2008/8/28,10:52:00,7064.84,7064.84,7064.84,7064.84,147000000
2008/8/28,10:53:00,7063.33,7063.33,7063.33,7063.33,293000000
2008/8/28,10:54:00,7065.48,7065.48,7065.48,7065.48,171000000
2008/8/28,10:55:00,7066.88,7066.88,7066.88,7066.88,194000000
2008/8/28,10:56:00,7066.37,7066.37,7066.37,7066.37,290000000
2008/8/28,10:57:00,7072.83,7072.83,7072.83,7072.83,238000000
2008/8/28,10:58:00,7075.59,7075.59,7075.59,7075.59,337000000
2008/8/28,10:59:00,7075.78,7075.78,7075.78,7075.78,232000000
2008/8/28,11:00:00,7077.60,7077.60,7077.60,7077.60,297000000
2008/8/28,11:01:00,7079.60,7079.60,7079.60,7079.60,293000000
2008/8/28,11:02:00,7080.77,7080.77,7080.77,7080.77,222000000
2008/8/28,11:03:00,7081.29,7081.29,7081.29,7081.29,309000000
2008/8/28,11:04:00,7082.40,7082.40,7082.40,7082.40,244000000
2008/8/28,11:05:00,7083.23,7083.23,7083.23,7083.23,216000000
2008/8/28,11:06:00,7081.55,7081.55,7081.55,7081.55,248000000
2008/8/28,11:07:00,7080.69,7080.69,7080.69,7080.69,144000000
2008/8/28,11:08:00,7076.88,7076.88,7076.88,7076.88,225000000
2008/8/28,11:09:00,7075.73,7075.73,7075.73,7075.73,196000000
2008/8/28,11:10:00,7074.95,7074.95,7074.95,7074.95,187000000
2008/8/28,11:11:00,7073.14,7073.14,7073.14,7073.14,199000000
2008/8/28,11:12:00,7072.55,7072.55,7072.55,7072.55,135000000
2008/8/28,11:13:00,7071.41,7071.41,7071.41,7071.41,169000000
2008/8/28,11:14:00,7069.66,7069.66,7069.66,7069.66,124000000
2008/8/28,11:15:00,7070.19,7070.19,7070.19,7070.19,116000000
2008/8/28,11:16:00,7067.91,7067.91,7067.91,7067.91,212000000
2008/8/28,11:17:00,7067.49,7067.49,7067.49,7067.49,145000000
2008/8/28,11:18:00,7067.20,7067.20,7067.20,7067.20,218000000
2008/8/28,11:19:00,7065.97,7065.97,7065.97,7065.97,190000000
2008/8/28,11:20:00,7066.98,7066.98,7066.98,7066.98,128000000
2008/8/28,11:21:00,7064.77,7064.77,7064.77,7064.77,201000000
2008/8/28,11:22:00,7064.97,7064.97,7064.97,7064.97,122000000
2008/8/28,11:23:00,7063.45,7063.45,7063.45,7063.45,194000000
2008/8/28,11:24:00,7067.17,7067.17,7067.17,7067.17,172000000
2008/8/28,11:25:00,7068.28,7068.28,7068.28,7068.28,193000000
2008/8/28,11:26:00,7071.37,7071.37,7071.37,7071.37,203000000
2008/8/28,11:27:00,7074.55,7074.55,7074.55,7074.55,136000000
2008/8/28,11:28:00,7077.32,7077.32,7077.32,7077.32,227000000
2008/8/28,11:29:00,7074.80,7074.80,7074.80,7074.80,151000000
2008/8/28,11:30:00,7076.38,7076.38,7076.38,7076.38,161000000
2008/8/28,11:31:00,7079.30,7079.30,7079.30,7079.30,216000000
2008/8/28,11:32:00,7078.46,7078.46,7078.46,7078.46,112000000
2008/8/28,11:33:00,7078.19,7078.19,7078.19,7078.19,145000000
2008/8/28,11:34:00,7077.40,7077.40,7077.40,7077.40,138000000
2008/8/28,11:35:00,7077.42,7077.42,7077.42,7077.42,122000000
2008/8/28,11:36:00,7073.64,7073.64,7073.64,7073.64,161000000
2008/8/28,11:37:00,7075.62,7075.62,7075.62,7075.62,124000000
2008/8/28,11:38:00,7073.70,7073.70,7073.70,7073.70,143000000
2008/8/28,11:39:00,7072.72,7072.72,7072.72,7072.72,119000000
2008/8/28,11:40:00,7072.00,7072.00,7072.00,7072.00,136000000
2008/8/28,11:41:00,7072.52,7072.52,7072.52,7072.52,166000000
2008/8/28,11:42:00,7071.78,7071.78,7071.78,7071.78,122000000
2008/8/28,11:43:00,7071.18,7071.18,7071.18,7071.18,176000000
2008/8/28,11:44:00,7071.51,7071.51,7071.51,7071.51,227000000
2008/8/28,11:45:00,7071.53,7071.53,7071.53,7071.53,154000000
2008/8/28,11:46:00,7067.47,7067.47,7067.47,7067.47,241000000
2008/8/28,11:47:00,7067.46,7067.46,7067.46,7067.46,162000000
2008/8/28,11:48:00,7063.00,7063.00,7063.00,7063.00,243000000
2008/8/28,11:49:00,7062.22,7062.22,7062.22,7062.22,263000000
2008/8/28,11:50:00,7058.33,7058.33,7058.33,7058.33,210000000
2008/8/28,11:51:00,7054.23,7054.23,7054.23,7054.23,293000000
2008/8/28,11:52:00,7054.10,7054.10,7054.10,7054.10,207000000
2008/8/28,11:53:00,7052.96,7052.96,7052.96,7052.96,314000000
2008/8/28,11:54:00,7052.27,7052.27,7052.27,7052.27,210000000
2008/8/28,11:55:00,7050.93,7050.93,7050.93,7050.93,226000000
2008/8/28,11:56:00,7049.24,7049.24,7049.24,7049.24,331000000
2008/8/28,11:57:00,7048.84,7048.84,7048.84,7048.84,158000000
2008/8/28,11:58:00,7049.72,7049.72,7049.72,7049.72,212000000
2008/8/28,11:59:00,7050.60,7050.60,7050.60,7050.60,166000000
2008/8/28,12:00:00,7052.82,7052.82,7052.82,7052.82,172000000
2008/8/28,12:01:00,7055.35,7055.35,7055.35,7055.35,189000000
2008/8/28,12:02:00,7059.99,7059.99,7059.99,7059.99,162000000
2008/8/28,12:03:00,7061.92,7061.92,7061.92,7061.92,270000000
2008/8/28,12:04:00,7064.07,7064.07,7064.07,7064.07,175000000
2008/8/28,12:05:00,7065.09,7065.09,7065.09,7065.09,138000000
2008/8/28,12:06:00,7068.05,7068.05,7068.05,7068.05,262000000
2008/8/28,12:07:00,7069.78,7069.78,7069.78,7069.78,159000000
2008/8/28,12:08:00,7068.28,7068.28,7068.28,7068.28,186000000
2008/8/28,12:09:00,7068.94,7068.94,7068.94,7068.94,133000000
2008/8/28,12:10:00,7068.21,7068.21,7068.21,7068.21,160000000
2008/8/28,12:11:00,7065.08,7065.08,7065.08,7065.08,150000000
2008/8/28,12:12:00,7064.03,7064.03,7064.03,7064.03,110000000
2008/8/28,12:13:00,7063.92,7063.92,7063.92,7063.92,157000000
2008/8/28,12:14:00,7064.08,7064.08,7064.08,7064.08,121000000
2008/8/28,12:15:00,7065.57,7065.57,7065.57,7065.57,160000000
2008/8/28,12:16:00,7066.11,7066.11,7066.11,7066.11,190000000
2008/8/28,12:17:00,7065.33,7065.33,7065.33,7065.33,153000000
2008/8/28,12:18:00,7068.60,7068.60,7068.60,7068.60,267000000
2008/8/28,12:19:00,7069.51,7069.51,7069.51,7069.51,144000000
2008/8/28,12:20:00,7069.62,7069.62,7069.62,7069.62,129000000
2008/8/28,12:21:00,7068.87,7068.87,7068.87,7068.87,182000000
2008/8/28,12:22:00,7071.57,7071.57,7071.57,7071.57,156000000
2008/8/28,12:23:00,7067.41,7067.41,7067.41,7067.41,270000000
2008/8/28,12:24:00,7065.46,7065.46,7065.46,7065.46,142000000
2008/8/28,12:25:00,7061.65,7061.65,7061.65,7061.65,214000000
2008/8/28,12:26:00,7059.69,7059.69,7059.69,7059.69,276000000
2008/8/28,12:27:00,7057.73,7057.73,7057.73,7057.73,214000000
2008/8/28,12:28:00,7055.53,7055.53,7055.53,7055.53,351000000
2008/8/28,12:29:00,7053.94,7053.94,7053.94,7053.94,206000000
2008/8/28,12:30:00,7052.40,7052.40,7052.40,7052.40,218000000
2008/8/28,12:31:00,7052.15,7052.15,7052.15,7052.15,243000000
2008/8/28,12:32:00,7052.86,7052.86,7052.86,7052.86,173000000
2008/8/28,12:33:00,7051.78,7051.78,7051.78,7051.78,218000000
2008/8/28,12:34:00,7051.71,7051.71,7051.71,7051.71,144000000
2008/8/28,12:35:00,7053.19,7053.19,7053.19,7053.19,182000000
2008/8/28,12:36:00,7052.33,7052.33,7052.33,7052.33,195000000
2008/8/28,12:37:00,7052.43,7052.43,7052.43,7052.43,157000000
2008/8/28,12:38:00,7049.98,7049.98,7049.98,7049.98,185000000
2008/8/28,12:39:00,7047.81,7047.81,7047.81,7047.81,190000000
2008/8/28,12:40:00,7046.01,7046.01,7046.01,7046.01,236000000
2008/8/28,12:41:00,7044.41,7044.41,7044.41,7044.41,363000000
2008/8/28,12:42:00,7042.98,7042.98,7042.98,7042.98,300000000
2008/8/28,12:43:00,7039.43,7039.43,7039.43,7039.43,399000000
2008/8/28,12:44:00,7036.16,7036.16,7036.16,7036.16,388000000
2008/8/28,12:45:00,7033.20,7033.20,7033.20,7033.20,558000000
2008/8/28,12:46:00,7031.85,7031.85,7031.85,7031.85,703000000
2008/8/28,12:47:00,7028.96,7028.96,7028.96,7028.96,441000000
2008/8/28,12:48:00,7032.10,7032.10,7032.10,7032.10,507000000
2008/8/28,12:49:00,7034.60,7034.60,7034.60,7034.60,409000000
2008/8/28,12:50:00,7038.43,7038.43,7038.43,7038.43,297000000
2008/8/28,12:51:00,7043.48,7043.48,7043.48,7043.48,335000000
2008/8/28,12:52:00,7044.92,7044.92,7044.92,7044.92,277000000
2008/8/28,12:53:00,7046.40,7046.40,7046.40,7046.40,353000000
2008/8/28,12:54:00,7049.37,7049.37,7049.37,7049.37,239000000
2008/8/28,12:55:00,7049.62,7049.62,7049.62,7049.62,234000000
2008/8/28,12:56:00,7048.97,7048.97,7048.97,7048.97,228000000
2008/8/28,12:57:00,7044.64,7044.64,7044.64,7044.64,191000000
2008/8/28,12:58:00,7042.49,7042.49,7042.49,7042.49,253000000
2008/8/28,12:59:00,7043.22,7043.22,7043.22,7043.22,208000000
2008/8/28,13:00:00,7043.21,7043.21,7043.21,7043.21,208000000
2008/8/28,13:01:00,7043.56,7043.56,7043.56,7043.56,242000000
2008/8/28,13:02:00,7041.81,7041.81,7041.81,7041.81,200000000
2008/8/28,13:03:00,7041.16,7041.16,7041.16,7041.16,238000000
2008/8/28,13:04:00,7037.75,7037.75,7037.75,7037.75,212000000
2008/8/28,13:05:00,7038.68,7038.68,7038.68,7038.68,252000000
2008/8/28,13:06:00,7036.17,7036.17,7036.17,7036.17,348000000
2008/8/28,13:07:00,7035.95,7035.95,7035.95,7035.95,242000000
2008/8/28,13:08:00,7035.25,7035.25,7035.25,7035.25,356000000
2008/8/28,13:09:00,7030.05,7030.05,7030.05,7030.05,277000000
2008/8/28,13:10:00,7028.00,7028.00,7028.00,7028.00,310000000
2008/8/28,13:11:00,7025.30,7025.30,7025.30,7025.30,412000000
2008/8/28,13:12:00,7026.57,7026.57,7026.57,7026.57,294000000
2008/8/28,13:13:00,7028.21,7028.21,7028.21,7028.21,385000000
2008/8/28,13:14:00,7032.34,7032.34,7032.34,7032.34,314000000
2008/8/28,13:15:00,7033.83,7033.83,7033.83,7033.83,307000000
2008/8/28,13:16:00,7036.87,7036.87,7036.87,7036.87,447000000
2008/8/28,13:17:00,7040.88,7040.88,7040.88,7040.88,413000000
2008/8/28,13:18:00,7042.00,7042.00,7042.00,7042.00,460000000
2008/8/28,13:19:00,7043.58,7043.58,7043.58,7043.58,400000000
2008/8/28,13:20:00,7041.94,7041.94,7041.94,7041.94,304000000
2008/8/28,13:21:00,7040.88,7040.88,7040.88,7040.88,525000000
2008/8/28,13:22:00,7036.79,7036.79,7036.79,7036.79,402000000
2008/8/28,13:23:00,7038.69,7038.69,7038.69,7038.69,658000000
2008/8/28,13:24:00,7037.32,7037.32,7037.32,7037.32,501000000
2008/8/28,13:25:00,7030.77,7030.77,7030.77,7030.77,495000000
2008/8/28,13:26:00,7030.77,7030.77,7030.77,7030.77,0
2008/8/28,13:27:00,7030.77,7030.77,7030.77,7030.77,0
2008/8/28,13:28:00,7030.77,7030.77,7030.77,7030.77,0
2008/8/28,13:29:00,7030.77,7030.77,7030.77,7030.77,0
2008/8/28,13:30:00,7033.37,7033.37,7033.37,7033.37,1805065216
2008/8/29,09:01:00,7092.85,7092.85,7092.85,7092.85,3012999936
2008/8/29,09:02:00,7094.55,7094.55,7094.55,7094.55,936000000
2008/8/29,09:03:00,7093.36,7093.36,7093.36,7093.36,1066000000
2008/8/29,09:04:00,7092.22,7092.22,7092.22,7092.22,805000000
2008/8/29,09:05:00,7093.45,7093.45,7093.45,7093.45,707000000
2008/8/29,09:06:00,7095.19,7095.19,7095.19,7095.19,940000000
2008/8/29,09:07:00,7097.24,7097.24,7097.24,7097.24,663000000
2008/8/29,09:08:00,7096.94,7096.94,7096.94,7096.94,767000000
2008/8/29,09:09:00,7098.37,7098.37,7098.37,7098.37,727000000
2008/8/29,09:10:00,7100.40,7100.40,7100.40,7100.40,700000000
2008/8/29,09:11:00,7100.96,7100.96,7100.96,7100.96,1001000000
2008/8/29,09:12:00,7106.46,7106.46,7106.46,7106.46,651000000
2008/8/29,09:13:00,7110.84,7110.84,7110.84,7110.84,673000000
2008/8/29,09:14:00,7111.70,7111.70,7111.70,7111.70,720000000
2008/8/29,09:15:00,7110.55,7110.55,7110.55,7110.55,518000000
2008/8/29,09:16:00,7106.67,7106.67,7106.67,7106.67,591000000
2008/8/29,09:17:00,7101.87,7101.87,7101.87,7101.87,434000000
2008/8/29,09:18:00,7096.60,7096.60,7096.60,7096.60,639000000
2008/8/29,09:19:00,7095.87,7095.87,7095.87,7095.87,498000000
2008/8/29,09:20:00,7093.82,7093.82,7093.82,7093.82,372000000
2008/8/29,09:21:00,7090.29,7090.29,7090.29,7090.29,568000000
2008/8/29,09:22:00,7086.03,7086.03,7086.03,7086.03,445000000
2008/8/29,09:23:00,7083.90,7083.90,7083.90,7083.90,539000000
2008/8/29,09:24:00,7079.82,7079.82,7079.82,7079.82,581000000
2008/8/29,09:25:00,7075.81,7075.81,7075.81,7075.81,466000000
2008/8/29,09:26:00,7075.36,7075.36,7075.36,7075.36,641000000
2008/8/29,09:27:00,7078.95,7078.95,7078.95,7078.95,565000000
2008/8/29,09:28:00,7085.52,7085.52,7085.52,7085.52,731000000
2008/8/29,09:29:00,7095.28,7095.28,7095.28,7095.28,524000000
2008/8/29,09:30:00,7096.05,7096.05,7096.05,7096.05,499000000
2008/8/29,09:31:00,7098.29,7098.29,7098.29,7098.29,548000000
2008/8/29,09:32:00,7098.14,7098.14,7098.14,7098.14,346000000
2008/8/29,09:33:00,7098.74,7098.74,7098.74,7098.74,354000000
2008/8/29,09:34:00,7100.18,7100.18,7100.18,7100.18,346000000
2008/8/29,09:35:00,7097.09,7097.09,7097.09,7097.09,265000000
2008/8/29,09:36:00,7095.20,7095.20,7095.20,7095.20,440000000
2008/8/29,09:37:00,7094.35,7094.35,7094.35,7094.35,259000000
2008/8/29,09:38:00,7093.84,7093.84,7093.84,7093.84,460000000
2008/8/29,09:39:00,7093.85,7093.85,7093.85,7093.85,405000000
2008/8/29,09:40:00,7095.59,7095.59,7095.59,7095.59,358000000
2008/8/29,09:41:00,7094.57,7094.57,7094.57,7094.57,447000000
2008/8/29,09:42:00,7095.75,7095.75,7095.75,7095.75,273000000
2008/8/29,09:43:00,7095.09,7095.09,7095.09,7095.09,381000000
2008/8/29,09:44:00,7091.64,7091.64,7091.64,7091.64,424000000
2008/8/29,09:45:00,7090.25,7090.25,7090.25,7090.25,256000000
2008/8/29,09:46:00,7084.29,7084.29,7084.29,7084.29,377000000
2008/8/29,09:47:00,7082.99,7082.99,7082.99,7082.99,263000000
2008/8/29,09:48:00,7081.64,7081.64,7081.64,7081.64,345000000
2008/8/29,09:49:00,7078.91,7078.91,7078.91,7078.91,322000000
2008/8/29,09:50:00,7076.40,7076.40,7076.40,7076.40,297000000
2008/8/29,09:51:00,7076.41,7076.41,7076.41,7076.41,388000000
2008/8/29,09:52:00,7073.75,7073.75,7073.75,7073.75,228000000
2008/8/29,09:53:00,7077.65,7077.65,7077.65,7077.65,291000000
2008/8/29,09:54:00,7081.89,7081.89,7081.89,7081.89,282000000
2008/8/29,09:55:00,7080.46,7080.46,7080.46,7080.46,236000000
2008/8/29,09:56:00,7084.12,7084.12,7084.12,7084.12,338000000
2008/8/29,09:57:00,7084.67,7084.67,7084.67,7084.67,229000000
2008/8/29,09:58:00,7086.47,7086.47,7086.47,7086.47,298000000
2008/8/29,09:59:00,7089.36,7089.36,7089.36,7089.36,240000000
2008/8/29,10:00:00,7089.69,7089.69,7089.69,7089.69,213000000
2008/8/29,10:01:00,7091.06,7091.06,7091.06,7091.06,359000000
2008/8/29,10:02:00,7090.28,7090.28,7090.28,7090.28,237000000
2008/8/29,10:03:00,7090.64,7090.64,7090.64,7090.64,311000000
2008/8/29,10:04:00,7091.88,7091.88,7091.88,7091.88,293000000
2008/8/29,10:05:00,7093.47,7093.47,7093.47,7093.47,202000000
2008/8/29,10:06:00,7091.10,7091.10,7091.10,7091.10,400000000
2008/8/29,10:07:00,7091.28,7091.28,7091.28,7091.28,202000000
2008/8/29,10:08:00,7089.59,7089.59,7089.59,7089.59,270000000
2008/8/29,10:09:00,7087.32,7087.32,7087.32,7087.32,183000000
2008/8/29,10:10:00,7091.43,7091.43,7091.43,7091.43,312000000
2008/8/29,10:11:00,7091.93,7091.93,7091.93,7091.93,350000000
2008/8/29,10:12:00,7092.08,7092.08,7092.08,7092.08,193000000
2008/8/29,10:13:00,7091.03,7091.03,7091.03,7091.03,255000000
2008/8/29,10:14:00,7090.36,7090.36,7090.36,7090.36,225000000
2008/8/29,10:15:00,7088.33,7088.33,7088.33,7088.33,253000000
2008/8/29,10:16:00,7086.70,7086.70,7086.70,7086.70,325000000
2008/8/29,10:17:00,7084.66,7084.66,7084.66,7084.66,287000000
2008/8/29,10:18:00,7082.84,7082.84,7082.84,7082.84,373000000
2008/8/29,10:19:00,7081.95,7081.95,7081.95,7081.95,268000000
2008/8/29,10:20:00,7078.97,7078.97,7078.97,7078.97,294000000
2008/8/29,10:21:00,7078.64,7078.64,7078.64,7078.64,414000000
2008/8/29,10:22:00,7079.57,7079.57,7079.57,7079.57,240000000
2008/8/29,10:23:00,7081.56,7081.56,7081.56,7081.56,417000000
2008/8/29,10:24:00,7077.77,7077.77,7077.77,7077.77,264000000
2008/8/29,10:25:00,7077.07,7077.07,7077.07,7077.07,264000000
2008/8/29,10:26:00,7075.11,7075.11,7075.11,7075.11,299000000
2008/8/29,10:27:00,7073.73,7073.73,7073.73,7073.73,248000000
2008/8/29,10:28:00,7069.36,7069.36,7069.36,7069.36,550000000
2008/8/29,10:29:00,7063.62,7063.62,7063.62,7063.62,372000000
2008/8/29,10:30:00,7058.87,7058.87,7058.87,7058.87,515000000
2008/8/29,10:31:00,7053.05,7053.05,7053.05,7053.05,663000000
2008/8/29,10:32:00,7047.31,7047.31,7047.31,7047.31,497000000
2008/8/29,10:33:00,7045.85,7045.85,7045.85,7045.85,659000000
2008/8/29,10:34:00,7045.28,7045.28,7045.28,7045.28,417000000
2008/8/29,10:35:00,7045.10,7045.10,7045.10,7045.10,464000000
2008/8/29,10:36:00,7044.78,7044.78,7044.78,7044.78,412000000
2008/8/29,10:37:00,7050.57,7050.57,7050.57,7050.57,234000000
2008/8/29,10:38:00,7049.65,7049.65,7049.65,7049.65,376000000
2008/8/29,10:39:00,7049.95,7049.95,7049.95,7049.95,292000000
2008/8/29,10:40:00,7052.74,7052.74,7052.74,7052.74,201000000
2008/8/29,10:41:00,7053.49,7053.49,7053.49,7053.49,266000000
2008/8/29,10:42:00,7051.92,7051.92,7051.92,7051.92,178000000
2008/8/29,10:43:00,7049.38,7049.38,7049.38,7049.38,348000000
2008/8/29,10:44:00,7050.36,7050.36,7050.36,7050.36,207000000
2008/8/29,10:45:00,7049.17,7049.17,7049.17,7049.17,188000000
2008/8/29,10:46:00,7041.59,7041.59,7041.59,7041.59,486000000
2008/8/29,10:47:00,7038.61,7038.61,7038.61,7038.61,277000000
2008/8/29,10:48:00,7035.67,7035.67,7035.67,7035.67,412000000
2008/8/29,10:49:00,7037.19,7037.19,7037.19,7037.19,318000000
2008/8/29,10:50:00,7036.03,7036.03,7036.03,7036.03,316000000
2008/8/29,10:51:00,7036.95,7036.95,7036.95,7036.95,368000000
2008/8/29,10:52:00,7036.48,7036.48,7036.48,7036.48,221000000
2008/8/29,10:53:00,7038.95,7038.95,7038.95,7038.95,253000000
2008/8/29,10:54:00,7039.64,7039.64,7039.64,7039.64,183000000
2008/8/29,10:55:00,7041.71,7041.71,7041.71,7041.71,222000000
2008/8/29,10:56:00,7041.46,7041.46,7041.46,7041.46,218000000
2008/8/29,10:57:00,7042.94,7042.94,7042.94,7042.94,147000000
2008/8/29,10:58:00,7045.25,7045.25,7045.25,7045.25,202000000
2008/8/29,10:59:00,7045.95,7045.95,7045.95,7045.95,144000000
2008/8/29,11:00:00,7047.48,7047.48,7047.48,7047.48,186000000
2008/8/29,11:01:00,7048.03,7048.03,7048.03,7048.03,196000000
2008/8/29,11:02:00,7049.38,7049.38,7049.38,7049.38,159000000
2008/8/29,11:03:00,7047.43,7047.43,7047.43,7047.43,221000000
2008/8/29,11:04:00,7046.65,7046.65,7046.65,7046.65,202000000
2008/8/29,11:05:00,7046.20,7046.20,7046.20,7046.20,153000000
2008/8/29,11:06:00,7038.47,7038.47,7038.47,7038.47,255000000
2008/8/29,11:07:00,7037.52,7037.52,7037.52,7037.52,175000000
2008/8/29,11:08:00,7033.85,7033.85,7033.85,7033.85,306000000
2008/8/29,11:09:00,7032.94,7032.94,7032.94,7032.94,268000000
2008/8/29,11:10:00,7032.60,7032.60,7032.60,7032.60,213000000
2008/8/29,11:11:00,7031.84,7031.84,7031.84,7031.84,219000000
2008/8/29,11:12:00,7033.83,7033.83,7033.83,7033.83,194000000
2008/8/29,11:13:00,7032.02,7032.02,7032.02,7032.02,205000000
2008/8/29,11:14:00,7033.48,7033.48,7033.48,7033.48,200000000
2008/8/29,11:15:00,7033.89,7033.89,7033.89,7033.89,210000000
2008/8/29,11:16:00,7032.25,7032.25,7032.25,7032.25,227000000
2008/8/29,11:17:00,7030.88,7030.88,7030.88,7030.88,168000000
2008/8/29,11:18:00,7024.75,7024.75,7024.75,7024.75,362000000
2008/8/29,11:19:00,7021.80,7021.80,7021.80,7021.80,363000000
2008/8/29,11:20:00,7021.32,7021.32,7021.32,7021.32,316000000
2008/8/29,11:21:00,7022.75,7022.75,7022.75,7022.75,308000000
2008/8/29,11:22:00,7023.91,7023.91,7023.91,7023.91,270000000
2008/8/29,11:23:00,7025.14,7025.14,7025.14,7025.14,246000000
2008/8/29,11:24:00,7027.02,7027.02,7027.02,7027.02,167000000
2008/8/29,11:25:00,7028.77,7028.77,7028.77,7028.77,201000000
2008/8/29,11:26:00,7029.21,7029.21,7029.21,7029.21,278000000
2008/8/29,11:27:00,7030.41,7030.41,7030.41,7030.41,163000000
2008/8/29,11:28:00,7032.88,7032.88,7032.88,7032.88,262000000
2008/8/29,11:29:00,7034.28,7034.28,7034.28,7034.28,155000000
2008/8/29,11:30:00,7035.53,7035.53,7035.53,7035.53,191000000
2008/8/29,11:31:00,7035.49,7035.49,7035.49,7035.49,292000000
2008/8/29,11:32:00,7037.36,7037.36,7037.36,7037.36,165000000
2008/8/29,11:33:00,7039.73,7039.73,7039.73,7039.73,290000000
2008/8/29,11:34:00,7039.87,7039.87,7039.87,7039.87,203000000
2008/8/29,11:35:00,7038.65,7038.65,7038.65,7038.65,245000000
2008/8/29,11:36:00,7039.51,7039.51,7039.51,7039.51,268000000
2008/8/29,11:37:00,7041.56,7041.56,7041.56,7041.56,146000000
2008/8/29,11:38:00,7041.79,7041.79,7041.79,7041.79,232000000
2008/8/29,11:39:00,7041.95,7041.95,7041.95,7041.95,130000000
2008/8/29,11:40:00,7042.10,7042.10,7042.10,7042.10,188000000
2008/8/29,11:41:00,7044.14,7044.14,7044.14,7044.14,178000000
2008/8/29,11:42:00,7042.14,7042.14,7042.14,7042.14,164000000
2008/8/29,11:43:00,7042.88,7042.88,7042.88,7042.88,209000000
2008/8/29,11:44:00,7040.33,7040.33,7040.33,7040.33,161000000
2008/8/29,11:45:00,7040.31,7040.31,7040.31,7040.31,107000000
2008/8/29,11:46:00,7040.68,7040.68,7040.68,7040.68,137000000
2008/8/29,11:47:00,7040.59,7040.59,7040.59,7040.59,115000000
2008/8/29,11:48:00,7039.57,7039.57,7039.57,7039.57,172000000
2008/8/29,11:49:00,7039.99,7039.99,7039.99,7039.99,100000000
2008/8/29,11:50:00,7039.27,7039.27,7039.27,7039.27,153000000
2008/8/29,11:51:00,7039.60,7039.60,7039.60,7039.60,178000000
2008/8/29,11:52:00,7039.28,7039.28,7039.28,7039.28,136000000
2008/8/29,11:53:00,7041.04,7041.04,7041.04,7041.04,216000000
2008/8/29,11:54:00,7041.12,7041.12,7041.12,7041.12,132000000
2008/8/29,11:55:00,7041.38,7041.38,7041.38,7041.38,152000000
2008/8/29,11:56:00,7041.87,7041.87,7041.87,7041.87,184000000
2008/8/29,11:57:00,7042.02,7042.02,7042.02,7042.02,118000000
2008/8/29,11:58:00,7042.04,7042.04,7042.04,7042.04,163000000
2008/8/29,11:59:00,7043.18,7043.18,7043.18,7043.18,131000000
2008/8/29,12:00:00,7045.36,7045.36,7045.36,7045.36,152000000
2008/8/29,12:01:00,7044.13,7044.13,7044.13,7044.13,144000000
2008/8/29,12:02:00,7045.03,7045.03,7045.03,7045.03,112000000
2008/8/29,12:03:00,7045.60,7045.60,7045.60,7045.60,173000000
2008/8/29,12:04:00,7045.60,7045.60,7045.60,7045.60,120000000
2008/8/29,12:05:00,7046.35,7046.35,7046.35,7046.35,145000000
2008/8/29,12:06:00,7046.33,7046.33,7046.33,7046.33,157000000
2008/8/29,12:07:00,7047.11,7047.11,7047.11,7047.11,127000000
2008/8/29,12:08:00,7046.82,7046.82,7046.82,7046.82,165000000
2008/8/29,12:09:00,7044.05,7044.05,7044.05,7044.05,227000000
2008/8/29,12:10:00,7039.50,7039.50,7039.50,7039.50,271000000
2008/8/29,12:11:00,7035.93,7035.93,7035.93,7035.93,324000000
2008/8/29,12:12:00,7035.86,7035.86,7035.86,7035.86,181000000
2008/8/29,12:13:00,7035.83,7035.83,7035.83,7035.83,252000000
2008/8/29,12:14:00,7035.37,7035.37,7035.37,7035.37,140000000
2008/8/29,12:15:00,7035.43,7035.43,7035.43,7035.43,179000000
2008/8/29,12:16:00,7033.10,7033.10,7033.10,7033.10,324000000
2008/8/29,12:17:00,7032.80,7032.80,7032.80,7032.80,168000000
2008/8/29,12:18:00,7030.46,7030.46,7030.46,7030.46,308000000
2008/8/29,12:19:00,7029.83,7029.83,7029.83,7029.83,215000000
2008/8/29,12:20:00,7028.90,7028.90,7028.90,7028.90,216000000
2008/8/29,12:21:00,7031.98,7031.98,7031.98,7031.98,242000000
2008/8/29,12:22:00,7031.06,7031.06,7031.06,7031.06,161000000
2008/8/29,12:23:00,7032.95,7032.95,7032.95,7032.95,199000000
2008/8/29,12:24:00,7032.86,7032.86,7032.86,7032.86,142000000
2008/8/29,12:25:00,7032.89,7032.89,7032.89,7032.89,170000000
2008/8/29,12:26:00,7036.68,7036.68,7036.68,7036.68,250000000
2008/8/29,12:27:00,7038.46,7038.46,7038.46,7038.46,207000000
2008/8/29,12:28:00,7042.33,7042.33,7042.33,7042.33,271000000
2008/8/29,12:29:00,7042.99,7042.99,7042.99,7042.99,135000000
2008/8/29,12:30:00,7041.90,7041.90,7041.90,7041.90,169000000
2008/8/29,12:31:00,7043.62,7043.62,7043.62,7043.62,185000000
2008/8/29,12:32:00,7042.04,7042.04,7042.04,7042.04,172000000
2008/8/29,12:33:00,7041.77,7041.77,7041.77,7041.77,261000000
2008/8/29,12:34:00,7043.64,7043.64,7043.64,7043.64,199000000
2008/8/29,12:35:00,7045.77,7045.77,7045.77,7045.77,204000000
2008/8/29,12:36:00,7046.55,7046.55,7046.55,7046.55,195000000
2008/8/29,12:37:00,7047.93,7047.93,7047.93,7047.93,138000000
2008/8/29,12:38:00,7048.21,7048.21,7048.21,7048.21,249000000
2008/8/29,12:39:00,7050.11,7050.11,7050.11,7050.11,175000000
2008/8/29,12:40:00,7048.69,7048.69,7048.69,7048.69,222000000
2008/8/29,12:41:00,7047.98,7047.98,7047.98,7047.98,250000000
2008/8/29,12:42:00,7049.12,7049.12,7049.12,7049.12,154000000
2008/8/29,12:43:00,7049.31,7049.31,7049.31,7049.31,253000000
2008/8/29,12:44:00,7047.95,7047.95,7047.95,7047.95,203000000
2008/8/29,12:45:00,7047.69,7047.69,7047.69,7047.69,194000000
2008/8/29,12:46:00,7044.87,7044.87,7044.87,7044.87,247000000
2008/8/29,12:47:00,7040.38,7040.38,7040.38,7040.38,201000000
2008/8/29,12:48:00,7040.14,7040.14,7040.14,7040.14,280000000
2008/8/29,12:49:00,7039.51,7039.51,7039.51,7039.51,205000000
2008/8/29,12:50:00,7038.34,7038.34,7038.34,7038.34,183000000
2008/8/29,12:51:00,7037.60,7037.60,7037.60,7037.60,247000000
2008/8/29,12:52:00,7038.11,7038.11,7038.11,7038.11,188000000
2008/8/29,12:53:00,7036.40,7036.40,7036.40,7036.40,258000000
2008/8/29,12:54:00,7037.60,7037.60,7037.60,7037.60,198000000
2008/8/29,12:55:00,7036.44,7036.44,7036.44,7036.44,217000000
2008/8/29,12:56:00,7037.77,7037.77,7037.77,7037.77,290000000
2008/8/29,12:57:00,7040.04,7040.04,7040.04,7040.04,236000000
2008/8/29,12:58:00,7040.64,7040.64,7040.64,7040.64,248000000
2008/8/29,12:59:00,7043.74,7043.74,7043.74,7043.74,147000000
2008/8/29,13:00:00,7044.23,7044.23,7044.23,7044.23,264000000
2008/8/29,13:01:00,7045.97,7045.97,7045.97,7045.97,247000000
2008/8/29,13:02:00,7047.86,7047.86,7047.86,7047.86,225000000
2008/8/29,13:03:00,7049.83,7049.83,7049.83,7049.83,271000000
2008/8/29,13:04:00,7049.60,7049.60,7049.60,7049.60,244000000
2008/8/29,13:05:00,7051.82,7051.82,7051.82,7051.82,333000000
2008/8/29,13:06:00,7052.10,7052.10,7052.10,7052.10,310000000
2008/8/29,13:07:00,7049.01,7049.01,7049.01,7049.01,259000000
2008/8/29,13:08:00,7049.23,7049.23,7049.23,7049.23,431000000
2008/8/29,13:09:00,7045.26,7045.26,7045.26,7045.26,371000000
2008/8/29,13:10:00,7042.93,7042.93,7042.93,7042.93,313000000
2008/8/29,13:11:00,7040.42,7040.42,7040.42,7040.42,353000000
2008/8/29,13:12:00,7040.18,7040.18,7040.18,7040.18,262000000
2008/8/29,13:13:00,7037.71,7037.71,7037.71,7037.71,360000000
2008/8/29,13:14:00,7034.73,7034.73,7034.73,7034.73,285000000
2008/8/29,13:15:00,7036.21,7036.21,7036.21,7036.21,338000000
2008/8/29,13:16:00,7035.79,7035.79,7035.79,7035.79,350000000
2008/8/29,13:17:00,7036.45,7036.45,7036.45,7036.45,253000000
2008/8/29,13:18:00,7037.86,7037.86,7037.86,7037.86,460000000
2008/8/29,13:19:00,7038.04,7038.04,7038.04,7038.04,320000000
2008/8/29,13:20:00,7036.69,7036.69,7036.69,7036.69,332000000
2008/8/29,13:21:00,7036.28,7036.28,7036.28,7036.28,481000000
2008/8/29,13:22:00,7032.87,7032.87,7032.87,7032.87,370000000
2008/8/29,13:23:00,7031.60,7031.60,7031.60,7031.60,632000000
2008/8/29,13:24:00,7028.69,7028.69,7028.69,7028.69,564000000
2008/8/29,13:25:00,7033.89,7033.89,7033.89,7033.89,500000000
2008/8/29,13:26:00,7033.89,7033.89,7033.89,7033.89,0
2008/8/29,13:27:00,7033.89,7033.89,7033.89,7033.89,0
2008/8/29,13:28:00,7033.89,7033.89,7033.89,7033.89,0
2008/8/29,13:29:00,7033.89,7033.89,7033.89,7033.89,0
2008/8/29,13:30:00,7046.11,7046.11,7046.11,7046.11,2939032576
2008/9/1,09:01:00,6967.22,6967.22,6967.22,6967.22,3268000000
2008/9/1,09:02:00,6957.81,6957.81,6957.81,6957.81,863000000
2008/9/1,09:03:00,6949.87,6949.87,6949.87,6949.87,925000000
2008/9/1,09:04:00,6938.13,6938.13,6938.13,6938.13,1420999936
2008/9/1,09:05:00,6943.34,6943.34,6943.34,6943.34,920000000
2008/9/1,09:06:00,6945.27,6945.27,6945.27,6945.27,862000000
2008/9/1,09:07:00,6945.23,6945.23,6945.23,6945.23,634000000
2008/9/1,09:08:00,6935.00,6935.00,6935.00,6935.00,715000000
2008/9/1,09:09:00,6936.39,6936.39,6936.39,6936.39,675000000
2008/9/1,09:10:00,6942.32,6942.32,6942.32,6942.32,324000000
2008/9/1,09:11:00,6942.47,6942.47,6942.47,6942.47,632000000
2008/9/1,09:12:00,6936.25,6936.25,6936.25,6936.25,521000000
2008/9/1,09:13:00,6926.26,6926.26,6926.26,6926.26,781000000
2008/9/1,09:14:00,6920.00,6920.00,6920.00,6920.00,741000000
2008/9/1,09:15:00,6915.79,6915.79,6915.79,6915.79,639000000
2008/9/1,09:16:00,6909.17,6909.17,6909.17,6909.17,895000000
2008/9/1,09:17:00,6902.86,6902.86,6902.86,6902.86,717000000
2008/9/1,09:18:00,6905.10,6905.10,6905.10,6905.10,804000000
2008/9/1,09:19:00,6907.43,6907.43,6907.43,6907.43,1051000000
2008/9/1,09:20:00,6903.65,6903.65,6903.65,6903.65,552000000
2008/9/1,09:21:00,6900.38,6900.38,6900.38,6900.38,730000000
2008/9/1,09:22:00,6898.90,6898.90,6898.90,6898.90,445000000
2008/9/1,09:23:00,6898.56,6898.56,6898.56,6898.56,454000000
2008/9/1,09:24:00,6901.51,6901.51,6901.51,6901.51,415000000
2008/9/1,09:25:00,6902.95,6902.95,6902.95,6902.95,359000000
2008/9/1,09:26:00,6908.01,6908.01,6908.01,6908.01,458000000
2008/9/1,09:27:00,6902.02,6902.02,6902.02,6902.02,415000000
2008/9/1,09:28:00,6896.46,6896.46,6896.46,6896.46,608000000
2008/9/1,09:29:00,6895.27,6895.27,6895.27,6895.27,382000000
2008/9/1,09:30:00,6892.48,6892.48,6892.48,6892.48,303000000
2008/9/1,09:31:00,6885.57,6885.57,6885.57,6885.57,640000000
2008/9/1,09:32:00,6882.48,6882.48,6882.48,6882.48,595000000
2008/9/1,09:33:00,6880.14,6880.14,6880.14,6880.14,639000000
2008/9/1,09:34:00,6878.69,6878.69,6878.69,6878.69,535000000
2008/9/1,09:35:00,6878.92,6878.92,6878.92,6878.92,406000000
2008/9/1,09:36:00,6882.44,6882.44,6882.44,6882.44,432000000
2008/9/1,09:37:00,6885.45,6885.45,6885.45,6885.45,264000000
2008/9/1,09:38:00,6887.60,6887.60,6887.60,6887.60,309000000
2008/9/1,09:39:00,6890.71,6890.71,6890.71,6890.71,293000000
2008/9/1,09:40:00,6890.12,6890.12,6890.12,6890.12,310000000
2008/9/1,09:41:00,6890.80,6890.80,6890.80,6890.80,278000000
2008/9/1,09:42:00,6888.52,6888.52,6888.52,6888.52,249000000
2008/9/1,09:43:00,6885.87,6885.87,6885.87,6885.87,262000000
2008/9/1,09:44:00,6885.43,6885.43,6885.43,6885.43,238000000
2008/9/1,09:45:00,6888.64,6888.64,6888.64,6888.64,225000000
2008/9/1,09:46:00,6883.29,6883.29,6883.29,6883.29,361000000
2008/9/1,09:47:00,6876.67,6876.67,6876.67,6876.67,518000000
2008/9/1,09:48:00,6873.91,6873.91,6873.91,6873.91,581000000
2008/9/1,09:49:00,6866.80,6866.80,6866.80,6866.80,460000000
2008/9/1,09:50:00,6864.92,6864.92,6864.92,6864.92,573000000
2008/9/1,09:51:00,6863.20,6863.20,6863.20,6863.20,776000000
2008/9/1,09:52:00,6861.18,6861.18,6861.18,6861.18,447000000
2008/9/1,09:53:00,6858.78,6858.78,6858.78,6858.78,496000000
2008/9/1,09:54:00,6858.95,6858.95,6858.95,6858.95,372000000
2008/9/1,09:55:00,6859.40,6859.40,6859.40,6859.40,263000000
2008/9/1,09:56:00,6862.52,6862.52,6862.52,6862.52,324000000
2008/9/1,09:57:00,6863.14,6863.14,6863.14,6863.14,218000000
2008/9/1,09:58:00,6864.80,6864.80,6864.80,6864.80,318000000
2008/9/1,09:59:00,6861.31,6861.31,6861.31,6861.31,347000000
2008/9/1,10:00:00,6858.46,6858.46,6858.46,6858.46,291000000
2008/9/1,10:01:00,6854.84,6854.84,6854.84,6854.84,375000000
2008/9/1,10:02:00,6851.76,6851.76,6851.76,6851.76,463000000
2008/9/1,10:03:00,6853.08,6853.08,6853.08,6853.08,367000000
2008/9/1,10:04:00,6852.49,6852.49,6852.49,6852.49,318000000
2008/9/1,10:05:00,6853.50,6853.50,6853.50,6853.50,226000000
2008/9/1,10:06:00,6852.79,6852.79,6852.79,6852.79,301000000
2008/9/1,10:07:00,6855.69,6855.69,6855.69,6855.69,174000000
2008/9/1,10:08:00,6854.58,6854.58,6854.58,6854.58,431000000
2008/9/1,10:09:00,6855.60,6855.60,6855.60,6855.60,288000000
2008/9/1,10:10:00,6857.06,6857.06,6857.06,6857.06,256000000
2008/9/1,10:11:00,6864.69,6864.69,6864.69,6864.69,314000000
2008/9/1,10:12:00,6868.36,6868.36,6868.36,6868.36,212000000
2008/9/1,10:13:00,6871.20,6871.20,6871.20,6871.20,314000000
2008/9/1,10:14:00,6875.80,6875.80,6875.80,6875.80,237000000
2008/9/1,10:15:00,6876.36,6876.36,6876.36,6876.36,229000000
2008/9/1,10:16:00,6874.26,6874.26,6874.26,6874.26,421000000
2008/9/1,10:17:00,6873.22,6873.22,6873.22,6873.22,287000000
2008/9/1,10:18:00,6866.83,6866.83,6866.83,6866.83,330000000
2008/9/1,10:19:00,6867.92,6867.92,6867.92,6867.92,190000000
2008/9/1,10:20:00,6865.62,6865.62,6865.62,6865.62,253000000
2008/9/1,10:21:00,6863.93,6863.93,6863.93,6863.93,229000000
2008/9/1,10:22:00,6863.68,6863.68,6863.68,6863.68,240000000
2008/9/1,10:23:00,6865.07,6865.07,6865.07,6865.07,229000000
2008/9/1,10:24:00,6863.92,6863.92,6863.92,6863.92,142000000
2008/9/1,10:25:00,6866.19,6866.19,6866.19,6866.19,197000000
2008/9/1,10:26:00,6866.61,6866.61,6866.61,6866.61,273000000
2008/9/1,10:27:00,6868.40,6868.40,6868.40,6868.40,138000000
2008/9/1,10:28:00,6866.13,6866.13,6866.13,6866.13,186000000
2008/9/1,10:29:00,6867.06,6867.06,6867.06,6867.06,247000000
2008/9/1,10:30:00,6866.88,6866.88,6866.88,6866.88,206000000
2008/9/1,10:31:00,6866.97,6866.97,6866.97,6866.97,257000000
2008/9/1,10:32:00,6865.22,6865.22,6865.22,6865.22,183000000
2008/9/1,10:33:00,6864.87,6864.87,6864.87,6864.87,272000000
2008/9/1,10:34:00,6856.42,6856.42,6856.42,6856.42,391000000
2008/9/1,10:35:00,6852.57,6852.57,6852.57,6852.57,384000000
2008/9/1,10:36:00,6848.79,6848.79,6848.79,6848.79,463000000
2008/9/1,10:37:00,6847.92,6847.92,6847.92,6847.92,310000000
2008/9/1,10:38:00,6847.66,6847.66,6847.66,6847.66,440000000
2008/9/1,10:39:00,6847.99,6847.99,6847.99,6847.99,290000000
2008/9/1,10:40:00,6847.61,6847.61,6847.61,6847.61,282000000
2008/9/1,10:41:00,6849.73,6849.73,6849.73,6849.73,338000000
2008/9/1,10:42:00,6849.77,6849.77,6849.77,6849.77,202000000
2008/9/1,10:43:00,6849.43,6849.43,6849.43,6849.43,225000000
2008/9/1,10:44:00,6848.85,6848.85,6848.85,6848.85,202000000
2008/9/1,10:45:00,6848.56,6848.56,6848.56,6848.56,213000000
2008/9/1,10:46:00,6847.58,6847.58,6847.58,6847.58,267000000
2008/9/1,10:47:00,6846.18,6846.18,6846.18,6846.18,193000000
2008/9/1,10:48:00,6846.71,6846.71,6846.71,6846.71,318000000
2008/9/1,10:49:00,6847.38,6847.38,6847.38,6847.38,207000000
2008/9/1,10:50:00,6849.44,6849.44,6849.44,6849.44,191000000
2008/9/1,10:51:00,6845.07,6845.07,6845.07,6845.07,229000000
2008/9/1,10:52:00,6845.97,6845.97,6845.97,6845.97,157000000
2008/9/1,10:53:00,6842.92,6842.92,6842.92,6842.92,209000000
2008/9/1,10:54:00,6843.53,6843.53,6843.53,6843.53,198000000
2008/9/1,10:55:00,6843.55,6843.55,6843.55,6843.55,193000000
2008/9/1,10:56:00,6843.70,6843.70,6843.70,6843.70,260000000
2008/9/1,10:57:00,6840.78,6840.78,6840.78,6840.78,239000000
2008/9/1,10:58:00,6840.06,6840.06,6840.06,6840.06,337000000
2008/9/1,10:59:00,6838.77,6838.77,6838.77,6838.77,303000000
2008/9/1,11:00:00,6838.57,6838.57,6838.57,6838.57,240000000
2008/9/1,11:01:00,6837.71,6837.71,6837.71,6837.71,359000000
2008/9/1,11:02:00,6838.98,6838.98,6838.98,6838.98,236000000
2008/9/1,11:03:00,6838.71,6838.71,6838.71,6838.71,321000000
2008/9/1,11:04:00,6839.96,6839.96,6839.96,6839.96,218000000
2008/9/1,11:05:00,6843.35,6843.35,6843.35,6843.35,204000000
2008/9/1,11:06:00,6847.01,6847.01,6847.01,6847.01,281000000
2008/9/1,11:07:00,6848.46,6848.46,6848.46,6848.46,170000000
2008/9/1,11:08:00,6852.81,6852.81,6852.81,6852.81,184000000
2008/9/1,11:09:00,6852.33,6852.33,6852.33,6852.33,149000000
2008/9/1,11:10:00,6852.02,6852.02,6852.02,6852.02,144000000
2008/9/1,11:11:00,6854.25,6854.25,6854.25,6854.25,196000000
2008/9/1,11:12:00,6851.47,6851.47,6851.47,6851.47,158000000
2008/9/1,11:13:00,6851.86,6851.86,6851.86,6851.86,209000000
2008/9/1,11:14:00,6852.77,6852.77,6852.77,6852.77,122000000
2008/9/1,11:15:00,6854.12,6854.12,6854.12,6854.12,143000000
2008/9/1,11:16:00,6855.08,6855.08,6855.08,6855.08,216000000
2008/9/1,11:17:00,6856.95,6856.95,6856.95,6856.95,136000000
2008/9/1,11:18:00,6858.50,6858.50,6858.50,6858.50,188000000
2008/9/1,11:19:00,6856.13,6856.13,6856.13,6856.13,168000000
2008/9/1,11:20:00,6849.86,6849.86,6849.86,6849.86,188000000
2008/9/1,11:21:00,6848.64,6848.64,6848.64,6848.64,202000000
2008/9/1,11:22:00,6846.26,6846.26,6846.26,6846.26,201000000
2008/9/1,11:23:00,6845.06,6845.06,6845.06,6845.06,253000000
2008/9/1,11:24:00,6843.37,6843.37,6843.37,6843.37,269000000
2008/9/1,11:25:00,6842.17,6842.17,6842.17,6842.17,324000000
2008/9/1,11:26:00,6840.33,6840.33,6840.33,6840.33,380000000
2008/9/1,11:27:00,6840.91,6840.91,6840.91,6840.91,252000000
2008/9/1,11:28:00,6842.68,6842.68,6842.68,6842.68,252000000
2008/9/1,11:29:00,6843.95,6843.95,6843.95,6843.95,165000000
2008/9/1,11:30:00,6843.15,6843.15,6843.15,6843.15,145000000
2008/9/1,11:31:00,6842.38,6842.38,6842.38,6842.38,180000000
2008/9/1,11:32:00,6843.36,6843.36,6843.36,6843.36,173000000
2008/9/1,11:33:00,6842.56,6842.56,6842.56,6842.56,192000000
2008/9/1,11:34:00,6844.95,6844.95,6844.95,6844.95,161000000
2008/9/1,11:35:00,6846.20,6846.20,6846.20,6846.20,162000000
2008/9/1,11:36:00,6846.74,6846.74,6846.74,6846.74,142000000
2008/9/1,11:37:00,6848.33,6848.33,6848.33,6848.33,122000000
2008/9/1,11:38:00,6847.95,6847.95,6847.95,6847.95,193000000
2008/9/1,11:39:00,6849.44,6849.44,6849.44,6849.44,116000000
2008/9/1,11:40:00,6848.90,6848.90,6848.90,6848.90,138000000
2008/9/1,11:41:00,6849.75,6849.75,6849.75,6849.75,154000000
2008/9/1,11:42:00,6849.35,6849.35,6849.35,6849.35,106000000
2008/9/1,11:43:00,6850.17,6850.17,6850.17,6850.17,159000000
2008/9/1,11:44:00,6849.80,6849.80,6849.80,6849.80,119000000
2008/9/1,11:45:00,6851.58,6851.58,6851.58,6851.58,151000000
2008/9/1,11:46:00,6849.52,6849.52,6849.52,6849.52,203000000
2008/9/1,11:47:00,6849.29,6849.29,6849.29,6849.29,178000000
2008/9/1,11:48:00,6844.82,6844.82,6844.82,6844.82,236000000
2008/9/1,11:49:00,6840.27,6840.27,6840.27,6840.27,316000000
2008/9/1,11:50:00,6839.92,6839.92,6839.92,6839.92,247000000
2008/9/1,11:51:00,6838.84,6838.84,6838.84,6838.84,321000000
2008/9/1,11:52:00,6837.46,6837.46,6837.46,6837.46,200000000
2008/9/1,11:53:00,6837.82,6837.82,6837.82,6837.82,226000000
2008/9/1,11:54:00,6838.03,6838.03,6838.03,6838.03,167000000
2008/9/1,11:55:00,6836.22,6836.22,6836.22,6836.22,195000000
2008/9/1,11:56:00,6834.96,6834.96,6834.96,6834.96,253000000
2008/9/1,11:57:00,6833.68,6833.68,6833.68,6833.68,194000000
2008/9/1,11:58:00,6830.76,6830.76,6830.76,6830.76,426000000
2008/9/1,11:59:00,6830.58,6830.58,6830.58,6830.58,272000000
2008/9/1,12:00:00,6829.37,6829.37,6829.37,6829.37,314000000
2008/9/1,12:01:00,6823.57,6823.57,6823.57,6823.57,535000000
2008/9/1,12:02:00,6823.82,6823.82,6823.82,6823.82,369000000
2008/9/1,12:03:00,6819.46,6819.46,6819.46,6819.46,495000000
2008/9/1,12:04:00,6817.82,6817.82,6817.82,6817.82,297000000
2008/9/1,12:05:00,6818.03,6818.03,6818.03,6818.03,302000000
2008/9/1,12:06:00,6813.13,6813.13,6813.13,6813.13,439000000
2008/9/1,12:07:00,6812.93,6812.93,6812.93,6812.93,256000000
2008/9/1,12:08:00,6809.01,6809.01,6809.01,6809.01,441000000
2008/9/1,12:09:00,6804.52,6804.52,6804.52,6804.52,419000000
2008/9/1,12:10:00,6802.81,6802.81,6802.81,6802.81,466000000
2008/9/1,12:11:00,6801.22,6801.22,6801.22,6801.22,650000000
2008/9/1,12:12:00,6802.42,6802.42,6802.42,6802.42,387000000
2008/9/1,12:13:00,6804.56,6804.56,6804.56,6804.56,468000000
2008/9/1,12:14:00,6808.21,6808.21,6808.21,6808.21,269000000
2008/9/1,12:15:00,6810.66,6810.66,6810.66,6810.66,238000000
2008/9/1,12:16:00,6812.11,6812.11,6812.11,6812.11,243000000
2008/9/1,12:17:00,6813.48,6813.48,6813.48,6813.48,153000000
2008/9/1,12:18:00,6815.60,6815.60,6815.60,6815.60,185000000
2008/9/1,12:19:00,6816.75,6816.75,6816.75,6816.75,195000000
2008/9/1,12:20:00,6818.24,6818.24,6818.24,6818.24,199000000
2008/9/1,12:21:00,6820.94,6820.94,6820.94,6820.94,245000000
2008/9/1,12:22:00,6820.84,6820.84,6820.84,6820.84,124000000
2008/9/1,12:23:00,6821.61,6821.61,6821.61,6821.61,274000000
2008/9/1,12:24:00,6823.16,6823.16,6823.16,6823.16,200000000
2008/9/1,12:25:00,6818.68,6818.68,6818.68,6818.68,207000000
2008/9/1,12:26:00,6818.69,6818.69,6818.69,6818.69,216000000
2008/9/1,12:27:00,6816.73,6816.73,6816.73,6816.73,154000000
2008/9/1,12:28:00,6816.67,6816.67,6816.67,6816.67,231000000
2008/9/1,12:29:00,6816.36,6816.36,6816.36,6816.36,183000000
2008/9/1,12:30:00,6816.14,6816.14,6816.14,6816.14,179000000
2008/9/1,12:31:00,6818.03,6818.03,6818.03,6818.03,179000000
2008/9/1,12:32:00,6818.71,6818.71,6818.71,6818.71,117000000
2008/9/1,12:33:00,6817.75,6817.75,6817.75,6817.75,296000000
2008/9/1,12:34:00,6816.20,6816.20,6816.20,6816.20,116000000
2008/9/1,12:35:00,6816.65,6816.65,6816.65,6816.65,167000000
2008/9/1,12:36:00,6813.44,6813.44,6813.44,6813.44,193000000
2008/9/1,12:37:00,6810.80,6810.80,6810.80,6810.80,229000000
2008/9/1,12:38:00,6809.53,6809.53,6809.53,6809.53,304000000
2008/9/1,12:39:00,6807.94,6807.94,6807.94,6807.94,203000000
2008/9/1,12:40:00,6806.79,6806.79,6806.79,6806.79,191000000
2008/9/1,12:41:00,6807.18,6807.18,6807.18,6807.18,230000000
2008/9/1,12:42:00,6808.22,6808.22,6808.22,6808.22,184000000
2008/9/1,12:43:00,6808.63,6808.63,6808.63,6808.63,302000000
2008/9/1,12:44:00,6810.25,6810.25,6810.25,6810.25,166000000
2008/9/1,12:45:00,6813.29,6813.29,6813.29,6813.29,164000000
2008/9/1,12:46:00,6816.07,6816.07,6816.07,6816.07,237000000
2008/9/1,12:47:00,6818.04,6818.04,6818.04,6818.04,168000000
2008/9/1,12:48:00,6820.05,6820.05,6820.05,6820.05,179000000
2008/9/1,12:49:00,6819.94,6819.94,6819.94,6819.94,147000000
2008/9/1,12:50:00,6820.75,6820.75,6820.75,6820.75,159000000
2008/9/1,12:51:00,6820.58,6820.58,6820.58,6820.58,232000000
2008/9/1,12:52:00,6819.27,6819.27,6819.27,6819.27,185000000
2008/9/1,12:53:00,6819.61,6819.61,6819.61,6819.61,278000000
2008/9/1,12:54:00,6817.21,6817.21,6817.21,6817.21,173000000
2008/9/1,12:55:00,6817.73,6817.73,6817.73,6817.73,213000000
2008/9/1,12:56:00,6819.38,6819.38,6819.38,6819.38,223000000
2008/9/1,12:57:00,6820.68,6820.68,6820.68,6820.68,165000000
2008/9/1,12:58:00,6821.68,6821.68,6821.68,6821.68,213000000
2008/9/1,12:59:00,6821.59,6821.59,6821.59,6821.59,142000000
2008/9/1,13:00:00,6822.40,6822.40,6822.40,6822.40,170000000
2008/9/1,13:01:00,6825.06,6825.06,6825.06,6825.06,293000000
2008/9/1,13:02:00,6823.97,6823.97,6823.97,6823.97,234000000
2008/9/1,13:03:00,6827.72,6827.72,6827.72,6827.72,211000000
2008/9/1,13:04:00,6828.83,6828.83,6828.83,6828.83,245000000
2008/9/1,13:05:00,6829.16,6829.16,6829.16,6829.16,192000000
2008/9/1,13:06:00,6827.40,6827.40,6827.40,6827.40,277000000
2008/9/1,13:07:00,6829.02,6829.02,6829.02,6829.02,264000000
2008/9/1,13:08:00,6829.76,6829.76,6829.76,6829.76,261000000
2008/9/1,13:09:00,6829.01,6829.01,6829.01,6829.01,214000000
2008/9/1,13:10:00,6828.99,6828.99,6828.99,6828.99,203000000
2008/9/1,13:11:00,6828.42,6828.42,6828.42,6828.42,270000000
2008/9/1,13:12:00,6829.26,6829.26,6829.26,6829.26,210000000
2008/9/1,13:13:00,6830.66,6830.66,6830.66,6830.66,276000000
2008/9/1,13:14:00,6833.36,6833.36,6833.36,6833.36,251000000
2008/9/1,13:15:00,6832.64,6832.64,6832.64,6832.64,262000000
2008/9/1,13:16:00,6832.17,6832.17,6832.17,6832.17,326000000
2008/9/1,13:17:00,6832.18,6832.18,6832.18,6832.18,246000000
2008/9/1,13:18:00,6832.85,6832.85,6832.85,6832.85,337000000
2008/9/1,13:19:00,6833.63,6833.63,6833.63,6833.63,251000000
2008/9/1,13:20:00,6832.63,6832.63,6832.63,6832.63,396000000
2008/9/1,13:21:00,6829.65,6829.65,6829.65,6829.65,417000000
2008/9/1,13:22:00,6828.46,6828.46,6828.46,6828.46,337000000
2008/9/1,13:23:00,6823.67,6823.67,6823.67,6823.67,660000000
2008/9/1,13:24:00,6818.24,6818.24,6818.24,6818.24,509000000
2008/9/1,13:25:00,6817.87,6817.87,6817.87,6817.87,428000000
2008/9/1,13:26:00,6817.87,6817.87,6817.87,6817.87,0
2008/9/1,13:27:00,6817.87,6817.87,6817.87,6817.87,0
2008/9/1,13:28:00,6817.87,6817.87,6817.87,6817.87,0
2008/9/1,13:29:00,6817.87,6817.87,6817.87,6817.87,0
2008/9/1,13:30:00,6813.09,6813.09,6813.09,6813.09,3292000000
2008/9/2,09:01:00,6802.96,6802.96,6802.96,6802.96,2193999872
2008/9/2,09:02:00,6803.20,6803.20,6803.20,6803.20,586000000
2008/9/2,09:03:00,6803.19,6803.19,6803.19,6803.19,670000000
2008/9/2,09:04:00,6799.97,6799.97,6799.97,6799.97,585000000
2008/9/2,09:05:00,6794.33,6794.33,6794.33,6794.33,571000000
2008/9/2,09:06:00,6785.60,6785.60,6785.60,6785.60,770000000
2008/9/2,09:07:00,6781.34,6781.34,6781.34,6781.34,579000000
2008/9/2,09:08:00,6774.32,6774.32,6774.32,6774.32,1061000000
2008/9/2,09:09:00,6767.37,6767.37,6767.37,6767.37,880000000
2008/9/2,09:10:00,6772.80,6772.80,6772.80,6772.80,793000000
2008/9/2,09:11:00,6784.41,6784.41,6784.41,6784.41,1148999936
2008/9/2,09:12:00,6793.16,6793.16,6793.16,6793.16,599000000
2008/9/2,09:13:00,6801.34,6801.34,6801.34,6801.34,747000000
2008/9/2,09:14:00,6802.26,6802.26,6802.26,6802.26,578000000
2008/9/2,09:15:00,6804.04,6804.04,6804.04,6804.04,400000000
2008/9/2,09:16:00,6809.86,6809.86,6809.86,6809.86,484000000
2008/9/2,09:17:00,6810.74,6810.74,6810.74,6810.74,350000000
2008/9/2,09:18:00,6811.57,6811.57,6811.57,6811.57,507000000
2008/9/2,09:19:00,6808.61,6808.61,6808.61,6808.61,442000000
2008/9/2,09:20:00,6808.10,6808.10,6808.10,6808.10,439000000
2008/9/2,09:21:00,6809.96,6809.96,6809.96,6809.96,510000000
2008/9/2,09:22:00,6807.68,6807.68,6807.68,6807.68,370000000
2008/9/2,09:23:00,6808.45,6808.45,6808.45,6808.45,407000000
2008/9/2,09:24:00,6801.22,6801.22,6801.22,6801.22,408000000
2008/9/2,09:25:00,6796.08,6796.08,6796.08,6796.08,382000000
2008/9/2,09:26:00,6782.29,6782.29,6782.29,6782.29,753000000
2008/9/2,09:27:00,6772.71,6772.71,6772.71,6772.71,604000000
2008/9/2,09:28:00,6767.71,6767.71,6767.71,6767.71,559000000
2008/9/2,09:29:00,6767.63,6767.63,6767.63,6767.63,561000000
2008/9/2,09:30:00,6768.25,6768.25,6768.25,6768.25,368000000
2008/9/2,09:31:00,6767.62,6767.62,6767.62,6767.62,436000000
2008/9/2,09:32:00,6767.25,6767.25,6767.25,6767.25,230000000
2008/9/2,09:33:00,6763.74,6763.74,6763.74,6763.74,463000000
2008/9/2,09:34:00,6761.92,6761.92,6761.92,6761.92,314000000
2008/9/2,09:35:00,6761.20,6761.20,6761.20,6761.20,223000000
2008/9/2,09:36:00,6764.85,6764.85,6764.85,6764.85,423000000
2008/9/2,09:37:00,6767.86,6767.86,6767.86,6767.86,275000000
2008/9/2,09:38:00,6768.87,6768.87,6768.87,6768.87,298000000
2008/9/2,09:39:00,6773.73,6773.73,6773.73,6773.73,280000000
2008/9/2,09:40:00,6779.03,6779.03,6779.03,6779.03,233000000
2008/9/2,09:41:00,6779.27,6779.27,6779.27,6779.27,337000000
2008/9/2,09:42:00,6779.98,6779.98,6779.98,6779.98,179000000
2008/9/2,09:43:00,6785.86,6785.86,6785.86,6785.86,357000000
2008/9/2,09:44:00,6787.16,6787.16,6787.16,6787.16,249000000
2008/9/2,09:45:00,6787.21,6787.21,6787.21,6787.21,203000000
2008/9/2,09:46:00,6787.40,6787.40,6787.40,6787.40,284000000
2008/9/2,09:47:00,6783.67,6783.67,6783.67,6783.67,190000000
2008/9/2,09:48:00,6780.40,6780.40,6780.40,6780.40,305000000
2008/9/2,09:49:00,6779.40,6779.40,6779.40,6779.40,154000000
2008/9/2,09:50:00,6778.97,6778.97,6778.97,6778.97,168000000
2008/9/2,09:51:00,6779.86,6779.86,6779.86,6779.86,231000000
2008/9/2,09:52:00,6775.35,6775.35,6775.35,6775.35,178000000
2008/9/2,09:53:00,6776.92,6776.92,6776.92,6776.92,358000000
2008/9/2,09:54:00,6774.11,6774.11,6774.11,6774.11,195000000
2008/9/2,09:55:00,6772.77,6772.77,6772.77,6772.77,241000000
2008/9/2,09:56:00,6771.20,6771.20,6771.20,6771.20,278000000
2008/9/2,09:57:00,6770.15,6770.15,6770.15,6770.15,170000000
2008/9/2,09:58:00,6768.74,6768.74,6768.74,6768.74,276000000
2008/9/2,09:59:00,6767.83,6767.83,6767.83,6767.83,200000000
2008/9/2,10:00:00,6765.29,6765.29,6765.29,6765.29,166000000
2008/9/2,10:01:00,6764.86,6764.86,6764.86,6764.86,229000000
2008/9/2,10:02:00,6765.16,6765.16,6765.16,6765.16,165000000
2008/9/2,10:03:00,6766.24,6766.24,6766.24,6766.24,221000000
2008/9/2,10:04:00,6768.92,6768.92,6768.92,6768.92,214000000
2008/9/2,10:05:00,6767.72,6767.72,6767.72,6767.72,175000000
2008/9/2,10:06:00,6768.05,6768.05,6768.05,6768.05,258000000
2008/9/2,10:07:00,6768.83,6768.83,6768.83,6768.83,139000000
2008/9/2,10:08:00,6769.17,6769.17,6769.17,6769.17,205000000
2008/9/2,10:09:00,6770.11,6770.11,6770.11,6770.11,231000000
2008/9/2,10:10:00,6771.10,6771.10,6771.10,6771.10,226000000
2008/9/2,10:11:00,6775.97,6775.97,6775.97,6775.97,227000000
2008/9/2,10:12:00,6780.47,6780.47,6780.47,6780.47,214000000
2008/9/2,10:13:00,6784.07,6784.07,6784.07,6784.07,299000000
2008/9/2,10:14:00,6787.08,6787.08,6787.08,6787.08,251000000
2008/9/2,10:15:00,6790.35,6790.35,6790.35,6790.35,280000000
2008/9/2,10:16:00,6791.44,6791.44,6791.44,6791.44,369000000
2008/9/2,10:17:00,6794.80,6794.80,6794.80,6794.80,259000000
2008/9/2,10:18:00,6792.15,6792.15,6792.15,6792.15,390000000
2008/9/2,10:19:00,6793.46,6793.46,6793.46,6793.46,203000000
2008/9/2,10:20:00,6792.77,6792.77,6792.77,6792.77,167000000
2008/9/2,10:21:00,6792.97,6792.97,6792.97,6792.97,207000000
2008/9/2,10:22:00,6790.10,6790.10,6790.10,6790.10,183000000
2008/9/2,10:23:00,6788.42,6788.42,6788.42,6788.42,239000000
2008/9/2,10:24:00,6787.76,6787.76,6787.76,6787.76,138000000
2008/9/2,10:25:00,6786.43,6786.43,6786.43,6786.43,152000000
2008/9/2,10:26:00,6784.86,6784.86,6784.86,6784.86,218000000
2008/9/2,10:27:00,6785.42,6785.42,6785.42,6785.42,129000000
2008/9/2,10:28:00,6783.25,6783.25,6783.25,6783.25,171000000
2008/9/2,10:29:00,6783.67,6783.67,6783.67,6783.67,143000000
2008/9/2,10:30:00,6783.15,6783.15,6783.15,6783.15,135000000
2008/9/2,10:31:00,6784.31,6784.31,6784.31,6784.31,160000000
2008/9/2,10:32:00,6785.81,6785.81,6785.81,6785.81,129000000
2008/9/2,10:33:00,6788.14,6788.14,6788.14,6788.14,221000000
2008/9/2,10:34:00,6785.34,6785.34,6785.34,6785.34,213000000
2008/9/2,10:35:00,6786.98,6786.98,6786.98,6786.98,163000000
2008/9/2,10:36:00,6785.94,6785.94,6785.94,6785.94,238000000
2008/9/2,10:37:00,6787.36,6787.36,6787.36,6787.36,174000000
2008/9/2,10:38:00,6787.02,6787.02,6787.02,6787.02,148000000
2008/9/2,10:39:00,6785.85,6785.85,6785.85,6785.85,118000000
2008/9/2,10:40:00,6785.60,6785.60,6785.60,6785.60,133000000
2008/9/2,10:41:00,6784.05,6784.05,6784.05,6784.05,223000000
2008/9/2,10:42:00,6781.58,6781.58,6781.58,6781.58,229000000
2008/9/2,10:43:00,6780.79,6780.79,6780.79,6780.79,292000000
2008/9/2,10:44:00,6778.54,6778.54,6778.54,6778.54,236000000
2008/9/2,10:45:00,6777.44,6777.44,6777.44,6777.44,208000000
2008/9/2,10:46:00,6774.26,6774.26,6774.26,6774.26,294000000
2008/9/2,10:47:00,6774.39,6774.39,6774.39,6774.39,200000000
2008/9/2,10:48:00,6774.08,6774.08,6774.08,6774.08,246000000
2008/9/2,10:49:00,6773.34,6773.34,6773.34,6773.34,177000000
2008/9/2,10:50:00,6771.03,6771.03,6771.03,6771.03,131000000
2008/9/2,10:51:00,6767.89,6767.89,6767.89,6767.89,241000000
2008/9/2,10:52:00,6766.20,6766.20,6766.20,6766.20,417000000
2008/9/2,10:53:00,6762.16,6762.16,6762.16,6762.16,426000000
2008/9/2,10:54:00,6759.85,6759.85,6759.85,6759.85,326000000
2008/9/2,10:55:00,6755.19,6755.19,6755.19,6755.19,392000000
2008/9/2,10:56:00,6751.01,6751.01,6751.01,6751.01,581000000
2008/9/2,10:57:00,6741.80,6741.80,6741.80,6741.80,593000000
2008/9/2,10:58:00,6739.64,6739.64,6739.64,6739.64,862000000
2008/9/2,10:59:00,6737.72,6737.72,6737.72,6737.72,681000000
2008/9/2,11:00:00,6734.93,6734.93,6734.93,6734.93,414000000
2008/9/2,11:01:00,6733.36,6733.36,6733.36,6733.36,457000000
2008/9/2,11:02:00,6735.69,6735.69,6735.69,6735.69,305000000
2008/9/2,11:03:00,6733.42,6733.42,6733.42,6733.42,372000000
2008/9/2,11:04:00,6734.33,6734.33,6734.33,6734.33,256000000
2008/9/2,11:05:00,6735.90,6735.90,6735.90,6735.90,200000000
2008/9/2,11:06:00,6734.82,6734.82,6734.82,6734.82,278000000
2008/9/2,11:07:00,6729.48,6729.48,6729.48,6729.48,273000000
2008/9/2,11:08:00,6725.14,6725.14,6725.14,6725.14,397000000
2008/9/2,11:09:00,6722.23,6722.23,6722.23,6722.23,633000000
2008/9/2,11:10:00,6714.69,6714.69,6714.69,6714.69,593000000
2008/9/2,11:11:00,6705.39,6705.39,6705.39,6705.39,865000000
2008/9/2,11:12:00,6700.31,6700.31,6700.31,6700.31,731000000
2008/9/2,11:13:00,6695.45,6695.45,6695.45,6695.45,963000000
2008/9/2,11:14:00,6691.92,6691.92,6691.92,6691.92,669000000
2008/9/2,11:15:00,6690.32,6690.32,6690.32,6690.32,601000000
2008/9/2,11:16:00,6691.19,6691.19,6691.19,6691.19,801000000
2008/9/2,11:17:00,6698.28,6698.28,6698.28,6698.28,488000000
2008/9/2,11:18:00,6703.73,6703.73,6703.73,6703.73,469000000
2008/9/2,11:19:00,6707.84,6707.84,6707.84,6707.84,367000000
2008/9/2,11:20:00,6710.07,6710.07,6710.07,6710.07,268000000
2008/9/2,11:21:00,6711.86,6711.86,6711.86,6711.86,338000000
2008/9/2,11:22:00,6713.49,6713.49,6713.49,6713.49,216000000
2008/9/2,11:23:00,6710.40,6710.40,6710.40,6710.40,386000000
2008/9/2,11:24:00,6710.11,6710.11,6710.11,6710.11,267000000
2008/9/2,11:25:00,6708.78,6708.78,6708.78,6708.78,243000000
2008/9/2,11:26:00,6707.38,6707.38,6707.38,6707.38,357000000
2008/9/2,11:27:00,6705.61,6705.61,6705.61,6705.61,203000000
2008/9/2,11:28:00,6706.59,6706.59,6706.59,6706.59,273000000
2008/9/2,11:29:00,6706.27,6706.27,6706.27,6706.27,241000000
2008/9/2,11:30:00,6709.13,6709.13,6709.13,6709.13,215000000
2008/9/2,11:31:00,6709.58,6709.58,6709.58,6709.58,245000000
2008/9/2,11:32:00,6711.34,6711.34,6711.34,6711.34,167000000
2008/9/2,11:33:00,6713.19,6713.19,6713.19,6713.19,229000000
2008/9/2,11:34:00,6715.00,6715.00,6715.00,6715.00,133000000
2008/9/2,11:35:00,6717.87,6717.87,6717.87,6717.87,155000000
2008/9/2,11:36:00,6715.77,6715.77,6715.77,6715.77,285000000
2008/9/2,11:37:00,6716.58,6716.58,6716.58,6716.58,184000000
2008/9/2,11:38:00,6714.17,6714.17,6714.17,6714.17,250000000
2008/9/2,11:39:00,6712.86,6712.86,6712.86,6712.86,228000000
2008/9/2,11:40:00,6711.74,6711.74,6711.74,6711.74,192000000
2008/9/2,11:41:00,6710.27,6710.27,6710.27,6710.27,245000000
2008/9/2,11:42:00,6711.08,6711.08,6711.08,6711.08,128000000
2008/9/2,11:43:00,6709.87,6709.87,6709.87,6709.87,249000000
2008/9/2,11:44:00,6709.89,6709.89,6709.89,6709.89,193000000
2008/9/2,11:45:00,6709.83,6709.83,6709.83,6709.83,215000000
2008/9/2,11:46:00,6711.82,6711.82,6711.82,6711.82,194000000
2008/9/2,11:47:00,6712.42,6712.42,6712.42,6712.42,158000000
2008/9/2,11:48:00,6713.17,6713.17,6713.17,6713.17,174000000
2008/9/2,11:49:00,6713.74,6713.74,6713.74,6713.74,128000000
2008/9/2,11:50:00,6713.27,6713.27,6713.27,6713.27,161000000
2008/9/2,11:51:00,6711.78,6711.78,6711.78,6711.78,222000000
2008/9/2,11:52:00,6709.85,6709.85,6709.85,6709.85,135000000
2008/9/2,11:53:00,6711.88,6711.88,6711.88,6711.88,159000000
2008/9/2,11:54:00,6712.02,6712.02,6712.02,6712.02,105000000
2008/9/2,11:55:00,6713.36,6713.36,6713.36,6713.36,121000000
2008/9/2,11:56:00,6712.27,6712.27,6712.27,6712.27,166000000
2008/9/2,11:57:00,6710.94,6710.94,6710.94,6710.94,132000000
2008/9/2,11:58:00,6709.94,6709.94,6709.94,6709.94,213000000
2008/9/2,11:59:00,6707.53,6707.53,6707.53,6707.53,188000000
2008/9/2,12:00:00,6702.37,6702.37,6702.37,6702.37,189000000
2008/9/2,12:01:00,6702.53,6702.53,6702.53,6702.53,170000000
2008/9/2,12:02:00,6698.13,6698.13,6698.13,6698.13,289000000
2008/9/2,12:03:00,6693.57,6693.57,6693.57,6693.57,511000000
2008/9/2,12:04:00,6688.76,6688.76,6688.76,6688.76,298000000
2008/9/2,12:05:00,6686.15,6686.15,6686.15,6686.15,472000000
2008/9/2,12:06:00,6681.13,6681.13,6681.13,6681.13,596000000
2008/9/2,12:07:00,6679.67,6679.67,6679.67,6679.67,373000000
2008/9/2,12:08:00,6679.30,6679.30,6679.30,6679.30,560000000
2008/9/2,12:09:00,6675.09,6675.09,6675.09,6675.09,267000000
2008/9/2,12:10:00,6677.63,6677.63,6677.63,6677.63,303000000
2008/9/2,12:11:00,6677.84,6677.84,6677.84,6677.84,291000000
2008/9/2,12:12:00,6680.00,6680.00,6680.00,6680.00,168000000
2008/9/2,12:13:00,6680.12,6680.12,6680.12,6680.12,273000000
2008/9/2,12:14:00,6681.96,6681.96,6681.96,6681.96,155000000
2008/9/2,12:15:00,6685.01,6685.01,6685.01,6685.01,188000000
2008/9/2,12:16:00,6683.30,6683.30,6683.30,6683.30,199000000
2008/9/2,12:17:00,6683.39,6683.39,6683.39,6683.39,172000000
2008/9/2,12:18:00,6682.98,6682.98,6682.98,6682.98,219000000
2008/9/2,12:19:00,6687.75,6687.75,6687.75,6687.75,236000000
2008/9/2,12:20:00,6691.64,6691.64,6691.64,6691.64,223000000
2008/9/2,12:21:00,6698.04,6698.04,6698.04,6698.04,290000000
2008/9/2,12:22:00,6698.20,6698.20,6698.20,6698.20,279000000
2008/9/2,12:23:00,6710.09,6710.09,6710.09,6710.09,522000000
2008/9/2,12:24:00,6724.96,6724.96,6724.96,6724.96,506000000
2008/9/2,12:25:00,6726.67,6726.67,6726.67,6726.67,438000000
2008/9/2,12:26:00,6729.73,6729.73,6729.73,6729.73,498000000
2008/9/2,12:27:00,6726.16,6726.16,6726.16,6726.16,299000000
2008/9/2,12:28:00,6725.44,6725.44,6725.44,6725.44,296000000
2008/9/2,12:29:00,6726.56,6726.56,6726.56,6726.56,244000000
2008/9/2,12:30:00,6728.08,6728.08,6728.08,6728.08,283000000
2008/9/2,12:31:00,6738.56,6738.56,6738.56,6738.56,552000000
2008/9/2,12:32:00,6741.69,6741.69,6741.69,6741.69,242000000
2008/9/2,12:33:00,6742.74,6742.74,6742.74,6742.74,386000000
2008/9/2,12:34:00,6744.56,6744.56,6744.56,6744.56,277000000
2008/9/2,12:35:00,6744.79,6744.79,6744.79,6744.79,341000000
2008/9/2,12:36:00,6746.06,6746.06,6746.06,6746.06,377000000
2008/9/2,12:37:00,6746.09,6746.09,6746.09,6746.09,267000000
2008/9/2,12:38:00,6743.96,6743.96,6743.96,6743.96,320000000
2008/9/2,12:39:00,6743.71,6743.71,6743.71,6743.71,261000000
2008/9/2,12:40:00,6740.39,6740.39,6740.39,6740.39,291000000
2008/9/2,12:41:00,6735.37,6735.37,6735.37,6735.37,246000000
2008/9/2,12:42:00,6733.34,6733.34,6733.34,6733.34,163000000
2008/9/2,12:43:00,6733.18,6733.18,6733.18,6733.18,216000000
2008/9/2,12:44:00,6732.58,6732.58,6732.58,6732.58,173000000
2008/9/2,12:45:00,6730.57,6730.57,6730.57,6730.57,176000000
2008/9/2,12:46:00,6727.58,6727.58,6727.58,6727.58,228000000
2008/9/2,12:47:00,6727.81,6727.81,6727.81,6727.81,135000000
2008/9/2,12:48:00,6728.22,6728.22,6728.22,6728.22,237000000
2008/9/2,12:49:00,6730.04,6730.04,6730.04,6730.04,167000000
2008/9/2,12:50:00,6729.39,6729.39,6729.39,6729.39,310000000
2008/9/2,12:51:00,6732.84,6732.84,6732.84,6732.84,270000000
2008/9/2,12:52:00,6734.05,6734.05,6734.05,6734.05,204000000
2008/9/2,12:53:00,6739.01,6739.01,6739.01,6739.01,411000000
2008/9/2,12:54:00,6741.69,6741.69,6741.69,6741.69,261000000
2008/9/2,12:55:00,6744.09,6744.09,6744.09,6744.09,284000000
2008/9/2,12:56:00,6746.45,6746.45,6746.45,6746.45,370000000
2008/9/2,12:57:00,6747.09,6747.09,6747.09,6747.09,242000000
2008/9/2,12:58:00,6747.49,6747.49,6747.49,6747.49,375000000
2008/9/2,12:59:00,6748.58,6748.58,6748.58,6748.58,245000000
2008/9/2,13:00:00,6746.72,6746.72,6746.72,6746.72,230000000
2008/9/2,13:01:00,6743.64,6743.64,6743.64,6743.64,303000000
2008/9/2,13:02:00,6740.28,6740.28,6740.28,6740.28,257000000
2008/9/2,13:03:00,6738.50,6738.50,6738.50,6738.50,308000000
2008/9/2,13:04:00,6735.96,6735.96,6735.96,6735.96,232000000
2008/9/2,13:05:00,6736.31,6736.31,6736.31,6736.31,242000000
2008/9/2,13:06:00,6736.54,6736.54,6736.54,6736.54,439000000
2008/9/2,13:07:00,6737.98,6737.98,6737.98,6737.98,253000000
2008/9/2,13:08:00,6737.17,6737.17,6737.17,6737.17,286000000
2008/9/2,13:09:00,6730.31,6730.31,6730.31,6730.31,355000000
2008/9/2,13:10:00,6724.38,6724.38,6724.38,6724.38,358000000
2008/9/2,13:11:00,6710.32,6710.32,6710.32,6710.32,725000000
2008/9/2,13:12:00,6703.23,6703.23,6703.23,6703.23,681000000
2008/9/2,13:13:00,6699.01,6699.01,6699.01,6699.01,541000000
2008/9/2,13:14:00,6694.50,6694.50,6694.50,6694.50,362000000
2008/9/2,13:15:00,6694.76,6694.76,6694.76,6694.76,370000000
2008/9/2,13:16:00,6699.06,6699.06,6699.06,6699.06,404000000
2008/9/2,13:17:00,6702.79,6702.79,6702.79,6702.79,305000000
2008/9/2,13:18:00,6704.71,6704.71,6704.71,6704.71,314000000
2008/9/2,13:19:00,6706.66,6706.66,6706.66,6706.66,304000000
2008/9/2,13:20:00,6706.55,6706.55,6706.55,6706.55,271000000
2008/9/2,13:21:00,6697.90,6697.90,6697.90,6697.90,487000000
2008/9/2,13:22:00,6696.36,6696.36,6696.36,6696.36,355000000
2008/9/2,13:23:00,6693.15,6693.15,6693.15,6693.15,803000000
2008/9/2,13:24:00,6695.44,6695.44,6695.44,6695.44,595000000
2008/9/2,13:25:00,6693.18,6693.18,6693.18,6693.18,476000000
2008/9/2,13:26:00,6693.18,6693.18,6693.18,6693.18,0
2008/9/2,13:27:00,6693.18,6693.18,6693.18,6693.18,0
2008/9/2,13:28:00,6693.18,6693.18,6693.18,6693.18,0
2008/9/2,13:29:00,6693.18,6693.18,6693.18,6693.18,0
2008/9/2,13:30:00,6699.82,6699.82,6699.82,6699.82,3489999872
2008/9/3,09:01:00,6706.87,6706.87,6706.87,6706.87,1818000000
2008/9/3,09:02:00,6709.31,6709.31,6709.31,6709.31,595000000
2008/9/3,09:03:00,6713.46,6713.46,6713.46,6713.46,692000000
2008/9/3,09:04:00,6715.79,6715.79,6715.79,6715.79,767000000
2008/9/3,09:05:00,6714.76,6714.76,6714.76,6714.76,589000000
2008/9/3,09:06:00,6708.72,6708.72,6708.72,6708.72,757000000
2008/9/3,09:07:00,6701.56,6701.56,6701.56,6701.56,633000000
2008/9/3,09:08:00,6694.74,6694.74,6694.74,6694.74,741000000
2008/9/3,09:09:00,6689.26,6689.26,6689.26,6689.26,888000000
2008/9/3,09:10:00,6680.69,6680.69,6680.69,6680.69,711000000
2008/9/3,09:11:00,6682.58,6682.58,6682.58,6682.58,830000000
2008/9/3,09:12:00,6690.39,6690.39,6690.39,6690.39,592000000
2008/9/3,09:13:00,6695.70,6695.70,6695.70,6695.70,681000000
2008/9/3,09:14:00,6700.66,6700.66,6700.66,6700.66,523000000
2008/9/3,09:15:00,6711.12,6711.12,6711.12,6711.12,477000000
2008/9/3,09:16:00,6732.16,6732.16,6732.16,6732.16,965000000
2008/9/3,09:17:00,6747.05,6747.05,6747.05,6747.05,640000000
2008/9/3,09:18:00,6748.52,6748.52,6748.52,6748.52,722000000
2008/9/3,09:19:00,6740.63,6740.63,6740.63,6740.63,605000000
2008/9/3,09:20:00,6736.90,6736.90,6736.90,6736.90,374000000
2008/9/3,09:21:00,6732.36,6732.36,6732.36,6732.36,498000000
2008/9/3,09:22:00,6729.92,6729.92,6729.92,6729.92,315000000
2008/9/3,09:23:00,6729.76,6729.76,6729.76,6729.76,325000000
2008/9/3,09:24:00,6728.81,6728.81,6728.81,6728.81,326000000
2008/9/3,09:25:00,6727.94,6727.94,6727.94,6727.94,241000000
2008/9/3,09:26:00,6727.14,6727.14,6727.14,6727.14,340000000
2008/9/3,09:27:00,6727.53,6727.53,6727.53,6727.53,287000000
2008/9/3,09:28:00,6728.78,6728.78,6728.78,6728.78,376000000
2008/9/3,09:29:00,6733.19,6733.19,6733.19,6733.19,300000000
2008/9/3,09:30:00,6733.72,6733.72,6733.72,6733.72,272000000
2008/9/3,09:31:00,6734.44,6734.44,6734.44,6734.44,412000000
2008/9/3,09:32:00,6734.13,6734.13,6734.13,6734.13,293000000
2008/9/3,09:33:00,6726.68,6726.68,6726.68,6726.68,450000000
2008/9/3,09:34:00,6724.10,6724.10,6724.10,6724.10,361000000
2008/9/3,09:35:00,6721.40,6721.40,6721.40,6721.40,290000000
2008/9/3,09:36:00,6719.53,6719.53,6719.53,6719.53,353000000
2008/9/3,09:37:00,6718.86,6718.86,6718.86,6718.86,251000000
2008/9/3,09:38:00,6717.99,6717.99,6717.99,6717.99,298000000
2008/9/3,09:39:00,6715.94,6715.94,6715.94,6715.94,338000000
2008/9/3,09:40:00,6718.29,6718.29,6718.29,6718.29,269000000
2008/9/3,09:41:00,6720.40,6720.40,6720.40,6720.40,316000000
2008/9/3,09:42:00,6722.94,6722.94,6722.94,6722.94,211000000
2008/9/3,09:43:00,6724.50,6724.50,6724.50,6724.50,229000000
2008/9/3,09:44:00,6722.91,6722.91,6722.91,6722.91,178000000
2008/9/3,09:45:00,6721.47,6721.47,6721.47,6721.47,198000000
2008/9/3,09:46:00,6713.65,6713.65,6713.65,6713.65,463000000
2008/9/3,09:47:00,6706.27,6706.27,6706.27,6706.27,384000000
2008/9/3,09:48:00,6698.29,6698.29,6698.29,6698.29,658000000
2008/9/3,09:49:00,6687.98,6687.98,6687.98,6687.98,654000000
2008/9/3,09:50:00,6681.01,6681.01,6681.01,6681.01,606000000
2008/9/3,09:51:00,6679.18,6679.18,6679.18,6679.18,587000000
2008/9/3,09:52:00,6679.40,6679.40,6679.40,6679.40,362000000
2008/9/3,09:53:00,6679.60,6679.60,6679.60,6679.60,332000000
2008/9/3,09:54:00,6681.96,6681.96,6681.96,6681.96,304000000
2008/9/3,09:55:00,6684.83,6684.83,6684.83,6684.83,211000000
2008/9/3,09:56:00,6685.18,6685.18,6685.18,6685.18,325000000
2008/9/3,09:57:00,6683.53,6683.53,6683.53,6683.53,208000000
2008/9/3,09:58:00,6684.84,6684.84,6684.84,6684.84,228000000
2008/9/3,09:59:00,6687.10,6687.10,6687.10,6687.10,224000000
2008/9/3,10:00:00,6687.25,6687.25,6687.25,6687.25,172000000
2008/9/3,10:01:00,6688.86,6688.86,6688.86,6688.86,230000000
2008/9/3,10:02:00,6687.53,6687.53,6687.53,6687.53,149000000
2008/9/3,10:03:00,6686.24,6686.24,6686.24,6686.24,199000000
2008/9/3,10:04:00,6681.96,6681.96,6681.96,6681.96,212000000
2008/9/3,10:05:00,6671.11,6671.11,6671.11,6671.11,473000000
2008/9/3,10:06:00,6661.51,6661.51,6661.51,6661.51,633000000
2008/9/3,10:07:00,6657.43,6657.43,6657.43,6657.43,506000000
2008/9/3,10:08:00,6655.16,6655.16,6655.16,6655.16,719000000
2008/9/3,10:09:00,6650.56,6650.56,6650.56,6650.56,505000000
2008/9/3,10:10:00,6649.68,6649.68,6649.68,6649.68,409000000
2008/9/3,10:11:00,6648.99,6648.99,6648.99,6648.99,536000000
2008/9/3,10:12:00,6648.20,6648.20,6648.20,6648.20,312000000
2008/9/3,10:13:00,6648.42,6648.42,6648.42,6648.42,392000000
2008/9/3,10:14:00,6650.35,6650.35,6650.35,6650.35,295000000
2008/9/3,10:15:00,6648.36,6648.36,6648.36,6648.36,228000000
2008/9/3,10:16:00,6643.01,6643.01,6643.01,6643.01,467000000
2008/9/3,10:17:00,6633.53,6633.53,6633.53,6633.53,375000000
2008/9/3,10:18:00,6630.74,6630.74,6630.74,6630.74,500000000
2008/9/3,10:19:00,6624.76,6624.76,6624.76,6624.76,473000000
2008/9/3,10:20:00,6619.47,6619.47,6619.47,6619.47,565000000
2008/9/3,10:21:00,6616.10,6616.10,6616.10,6616.10,672000000
2008/9/3,10:22:00,6611.69,6611.69,6611.69,6611.69,478000000
2008/9/3,10:23:00,6610.62,6610.62,6610.62,6610.62,687000000
2008/9/3,10:24:00,6608.22,6608.22,6608.22,6608.22,542000000
2008/9/3,10:25:00,6608.87,6608.87,6608.87,6608.87,432000000
2008/9/3,10:26:00,6612.01,6612.01,6612.01,6612.01,540000000
2008/9/3,10:27:00,6615.33,6615.33,6615.33,6615.33,300000000
2008/9/3,10:28:00,6618.66,6618.66,6618.66,6618.66,365000000
2008/9/3,10:29:00,6624.15,6624.15,6624.15,6624.15,362000000
2008/9/3,10:30:00,6628.19,6628.19,6628.19,6628.19,251000000
2008/9/3,10:31:00,6631.42,6631.42,6631.42,6631.42,303000000
2008/9/3,10:32:00,6631.05,6631.05,6631.05,6631.05,222000000
2008/9/3,10:33:00,6634.06,6634.06,6634.06,6634.06,315000000
2008/9/3,10:34:00,6633.99,6633.99,6633.99,6633.99,212000000
2008/9/3,10:35:00,6632.31,6632.31,6632.31,6632.31,162000000
2008/9/3,10:36:00,6633.38,6633.38,6633.38,6633.38,239000000
2008/9/3,10:37:00,6633.57,6633.57,6633.57,6633.57,127000000
2008/9/3,10:38:00,6631.55,6631.55,6631.55,6631.55,177000000
2008/9/3,10:39:00,6630.06,6630.06,6630.06,6630.06,176000000
2008/9/3,10:40:00,6625.51,6625.51,6625.51,6625.51,198000000
2008/9/3,10:41:00,6621.11,6621.11,6621.11,6621.11,287000000
2008/9/3,10:42:00,6618.26,6618.26,6618.26,6618.26,339000000
2008/9/3,10:43:00,6617.37,6617.37,6617.37,6617.37,348000000
2008/9/3,10:44:00,6617.26,6617.26,6617.26,6617.26,235000000
2008/9/3,10:45:00,6617.79,6617.79,6617.79,6617.79,194000000
2008/9/3,10:46:00,6617.02,6617.02,6617.02,6617.02,310000000
2008/9/3,10:47:00,6618.55,6618.55,6618.55,6618.55,228000000
2008/9/3,10:48:00,6620.91,6620.91,6620.91,6620.91,268000000
2008/9/3,10:49:00,6622.73,6622.73,6622.73,6622.73,197000000
2008/9/3,10:50:00,6622.95,6622.95,6622.95,6622.95,175000000
2008/9/3,10:51:00,6624.87,6624.87,6624.87,6624.87,219000000
2008/9/3,10:52:00,6622.68,6622.68,6622.68,6622.68,198000000
2008/9/3,10:53:00,6623.21,6623.21,6623.21,6623.21,272000000
2008/9/3,10:54:00,6623.34,6623.34,6623.34,6623.34,202000000
2008/9/3,10:55:00,6625.31,6625.31,6625.31,6625.31,138000000
2008/9/3,10:56:00,6624.01,6624.01,6624.01,6624.01,209000000
2008/9/3,10:57:00,6624.82,6624.82,6624.82,6624.82,122000000
2008/9/3,10:58:00,6625.87,6625.87,6625.87,6625.87,186000000
2008/9/3,10:59:00,6624.47,6624.47,6624.47,6624.47,127000000
2008/9/3,11:00:00,6626.01,6626.01,6626.01,6626.01,126000000
2008/9/3,11:01:00,6624.45,6624.45,6624.45,6624.45,161000000
2008/9/3,11:02:00,6625.18,6625.18,6625.18,6625.18,180000000
2008/9/3,11:03:00,6625.99,6625.99,6625.99,6625.99,175000000
2008/9/3,11:04:00,6625.69,6625.69,6625.69,6625.69,135000000
2008/9/3,11:05:00,6627.93,6627.93,6627.93,6627.93,168000000
2008/9/3,11:06:00,6629.45,6629.45,6629.45,6629.45,180000000
2008/9/3,11:07:00,6630.11,6630.11,6630.11,6630.11,245000000
2008/9/3,11:08:00,6634.22,6634.22,6634.22,6634.22,299000000
2008/9/3,11:09:00,6635.46,6635.46,6635.46,6635.46,162000000
2008/9/3,11:10:00,6638.18,6638.18,6638.18,6638.18,186000000
2008/9/3,11:11:00,6637.60,6637.60,6637.60,6637.60,199000000
2008/9/3,11:12:00,6639.46,6639.46,6639.46,6639.46,165000000
2008/9/3,11:13:00,6638.66,6638.66,6638.66,6638.66,222000000
2008/9/3,11:14:00,6639.70,6639.70,6639.70,6639.70,147000000
2008/9/3,11:15:00,6639.72,6639.72,6639.72,6639.72,180000000
2008/9/3,11:16:00,6641.86,6641.86,6641.86,6641.86,189000000
2008/9/3,11:17:00,6639.66,6639.66,6639.66,6639.66,136000000
2008/9/3,11:18:00,6638.69,6638.69,6638.69,6638.69,221000000
2008/9/3,11:19:00,6635.55,6635.55,6635.55,6635.55,140000000
2008/9/3,11:20:00,6637.40,6637.40,6637.40,6637.40,152000000
2008/9/3,11:21:00,6637.98,6637.98,6637.98,6637.98,207000000
2008/9/3,11:22:00,6635.65,6635.65,6635.65,6635.65,154000000
2008/9/3,11:23:00,6637.48,6637.48,6637.48,6637.48,168000000
2008/9/3,11:24:00,6633.86,6633.86,6633.86,6633.86,163000000
2008/9/3,11:25:00,6633.30,6633.30,6633.30,6633.30,176000000
2008/9/3,11:26:00,6628.90,6628.90,6628.90,6628.90,263000000
2008/9/3,11:27:00,6625.99,6625.99,6625.99,6625.99,189000000
2008/9/3,11:28:00,6620.85,6620.85,6620.85,6620.85,335000000
2008/9/3,11:29:00,6617.40,6617.40,6617.40,6617.40,273000000
2008/9/3,11:30:00,6616.74,6616.74,6616.74,6616.74,268000000
2008/9/3,11:31:00,6612.90,6612.90,6612.90,6612.90,307000000
2008/9/3,11:32:00,6611.00,6611.00,6611.00,6611.00,261000000
2008/9/3,11:33:00,6607.03,6607.03,6607.03,6607.03,381000000
2008/9/3,11:34:00,6606.80,6606.80,6606.80,6606.80,310000000
2008/9/3,11:35:00,6603.71,6603.71,6603.71,6603.71,310000000
2008/9/3,11:36:00,6600.51,6600.51,6600.51,6600.51,386000000
2008/9/3,11:37:00,6602.18,6602.18,6602.18,6602.18,325000000
2008/9/3,11:38:00,6615.19,6615.19,6615.19,6615.19,546000000
2008/9/3,11:39:00,6619.24,6619.24,6619.24,6619.24,300000000
2008/9/3,11:40:00,6620.27,6620.27,6620.27,6620.27,190000000
2008/9/3,11:41:00,6620.44,6620.44,6620.44,6620.44,192000000
2008/9/3,11:42:00,6621.34,6621.34,6621.34,6621.34,126000000
2008/9/3,11:43:00,6620.84,6620.84,6620.84,6620.84,195000000
2008/9/3,11:44:00,6618.87,6618.87,6618.87,6618.87,162000000
2008/9/3,11:45:00,6619.27,6619.27,6619.27,6619.27,179000000
2008/9/3,11:46:00,6615.82,6615.82,6615.82,6615.82,228000000
2008/9/3,11:47:00,6613.90,6613.90,6613.90,6613.90,233000000
2008/9/3,11:48:00,6609.50,6609.50,6609.50,6609.50,277000000
2008/9/3,11:49:00,6607.86,6607.86,6607.86,6607.86,223000000
2008/9/3,11:50:00,6607.02,6607.02,6607.02,6607.02,236000000
2008/9/3,11:51:00,6605.08,6605.08,6605.08,6605.08,270000000
2008/9/3,11:52:00,6602.77,6602.77,6602.77,6602.77,266000000
2008/9/3,11:53:00,6596.81,6596.81,6596.81,6596.81,451000000
2008/9/3,11:54:00,6593.24,6593.24,6593.24,6593.24,384000000
2008/9/3,11:55:00,6592.22,6592.22,6592.22,6592.22,333000000
2008/9/3,11:56:00,6603.02,6603.02,6603.02,6603.02,544000000
2008/9/3,11:57:00,6609.83,6609.83,6609.83,6609.83,347000000
2008/9/3,11:58:00,6608.42,6608.42,6608.42,6608.42,283000000
2008/9/3,11:59:00,6613.46,6613.46,6613.46,6613.46,207000000
2008/9/3,12:00:00,6610.22,6610.22,6610.22,6610.22,183000000
2008/9/3,12:01:00,6610.45,6610.45,6610.45,6610.45,180000000
2008/9/3,12:02:00,6608.51,6608.51,6608.51,6608.51,136000000
2008/9/3,12:03:00,6603.88,6603.88,6603.88,6603.88,241000000
2008/9/3,12:04:00,6601.73,6601.73,6601.73,6601.73,197000000
2008/9/3,12:05:00,6597.88,6597.88,6597.88,6597.88,206000000
2008/9/3,12:06:00,6597.36,6597.36,6597.36,6597.36,238000000
2008/9/3,12:07:00,6596.35,6596.35,6596.35,6596.35,158000000
2008/9/3,12:08:00,6596.58,6596.58,6596.58,6596.58,252000000
2008/9/3,12:09:00,6595.30,6595.30,6595.30,6595.30,163000000
2008/9/3,12:10:00,6595.16,6595.16,6595.16,6595.16,178000000
2008/9/3,12:11:00,6592.06,6592.06,6592.06,6592.06,235000000
2008/9/3,12:12:00,6590.23,6590.23,6590.23,6590.23,213000000
2008/9/3,12:13:00,6590.54,6590.54,6590.54,6590.54,286000000
2008/9/3,12:14:00,6586.24,6586.24,6586.24,6586.24,313000000
2008/9/3,12:15:00,6582.58,6582.58,6582.58,6582.58,297000000
2008/9/3,12:16:00,6579.43,6579.43,6579.43,6579.43,399000000
2008/9/3,12:17:00,6579.97,6579.97,6579.97,6579.97,298000000
2008/9/3,12:18:00,6580.04,6580.04,6580.04,6580.04,446000000
2008/9/3,12:19:00,6579.45,6579.45,6579.45,6579.45,255000000
2008/9/3,12:20:00,6579.30,6579.30,6579.30,6579.30,217000000
2008/9/3,12:21:00,6581.44,6581.44,6581.44,6581.44,306000000
2008/9/3,12:22:00,6583.74,6583.74,6583.74,6583.74,247000000
2008/9/3,12:23:00,6587.01,6587.01,6587.01,6587.01,303000000
2008/9/3,12:24:00,6586.43,6586.43,6586.43,6586.43,209000000
2008/9/3,12:25:00,6587.60,6587.60,6587.60,6587.60,229000000
2008/9/3,12:26:00,6585.94,6585.94,6585.94,6585.94,227000000
2008/9/3,12:27:00,6585.91,6585.91,6585.91,6585.91,200000000
2008/9/3,12:28:00,6583.01,6583.01,6583.01,6583.01,264000000
2008/9/3,12:29:00,6584.57,6584.57,6584.57,6584.57,174000000
2008/9/3,12:30:00,6583.63,6583.63,6583.63,6583.63,195000000
2008/9/3,12:31:00,6582.33,6582.33,6582.33,6582.33,222000000
2008/9/3,12:32:00,6581.45,6581.45,6581.45,6581.45,181000000
2008/9/3,12:33:00,6578.61,6578.61,6578.61,6578.61,428000000
2008/9/3,12:34:00,6576.45,6576.45,6576.45,6576.45,314000000
2008/9/3,12:35:00,6574.10,6574.10,6574.10,6574.10,361000000
2008/9/3,12:36:00,6569.84,6569.84,6569.84,6569.84,551000000
2008/9/3,12:37:00,6567.41,6567.41,6567.41,6567.41,340000000
2008/9/3,12:38:00,6564.31,6564.31,6564.31,6564.31,466000000
2008/9/3,12:39:00,6566.93,6566.93,6566.93,6566.93,427000000
2008/9/3,12:40:00,6571.59,6571.59,6571.59,6571.59,409000000
2008/9/3,12:41:00,6578.06,6578.06,6578.06,6578.06,521000000
2008/9/3,12:42:00,6578.04,6578.04,6578.04,6578.04,244000000
2008/9/3,12:43:00,6577.67,6577.67,6577.67,6577.67,266000000
2008/9/3,12:44:00,6575.84,6575.84,6575.84,6575.84,210000000
2008/9/3,12:45:00,6576.39,6576.39,6576.39,6576.39,215000000
2008/9/3,12:46:00,6574.09,6574.09,6574.09,6574.09,276000000
2008/9/3,12:47:00,6572.82,6572.82,6572.82,6572.82,189000000
2008/9/3,12:48:00,6568.45,6568.45,6568.45,6568.45,254000000
2008/9/3,12:49:00,6568.75,6568.75,6568.75,6568.75,210000000
2008/9/3,12:50:00,6566.26,6566.26,6566.26,6566.26,318000000
2008/9/3,12:51:00,6563.02,6563.02,6563.02,6563.02,347000000
2008/9/3,12:52:00,6561.40,6561.40,6561.40,6561.40,419000000
2008/9/3,12:53:00,6557.19,6557.19,6557.19,6557.19,490000000
2008/9/3,12:54:00,6555.08,6555.08,6555.08,6555.08,349000000
2008/9/3,12:55:00,6552.48,6552.48,6552.48,6552.48,359000000
2008/9/3,12:56:00,6552.10,6552.10,6552.10,6552.10,453000000
2008/9/3,12:57:00,6552.66,6552.66,6552.66,6552.66,344000000
2008/9/3,12:58:00,6553.16,6553.16,6553.16,6553.16,421000000
2008/9/3,12:59:00,6561.66,6561.66,6561.66,6561.66,454000000
2008/9/3,13:00:00,6567.82,6567.82,6567.82,6567.82,310000000
2008/9/3,13:01:00,6571.17,6571.17,6571.17,6571.17,320000000
2008/9/3,13:02:00,6571.14,6571.14,6571.14,6571.14,223000000
2008/9/3,13:03:00,6571.74,6571.74,6571.74,6571.74,247000000
2008/9/3,13:04:00,6570.95,6570.95,6570.95,6570.95,220000000
2008/9/3,13:05:00,6570.44,6570.44,6570.44,6570.44,256000000
2008/9/3,13:06:00,6572.88,6572.88,6572.88,6572.88,329000000
2008/9/3,13:07:00,6572.22,6572.22,6572.22,6572.22,209000000
2008/9/3,13:08:00,6571.88,6571.88,6571.88,6571.88,319000000
2008/9/3,13:09:00,6574.98,6574.98,6574.98,6574.98,248000000
2008/9/3,13:10:00,6575.37,6575.37,6575.37,6575.37,289000000
2008/9/3,13:11:00,6580.41,6580.41,6580.41,6580.41,378000000
2008/9/3,13:12:00,6583.02,6583.02,6583.02,6583.02,241000000
2008/9/3,13:13:00,6583.23,6583.23,6583.23,6583.23,387000000
2008/9/3,13:14:00,6583.90,6583.90,6583.90,6583.90,252000000
2008/9/3,13:15:00,6583.77,6583.77,6583.77,6583.77,244000000
2008/9/3,13:16:00,6580.19,6580.19,6580.19,6580.19,335000000
2008/9/3,13:17:00,6578.81,6578.81,6578.81,6578.81,287000000
2008/9/3,13:18:00,6576.54,6576.54,6576.54,6576.54,449000000
2008/9/3,13:19:00,6571.88,6571.88,6571.88,6571.88,384000000
2008/9/3,13:20:00,6570.36,6570.36,6570.36,6570.36,434000000
2008/9/3,13:21:00,6563.76,6563.76,6563.76,6563.76,644000000
2008/9/3,13:22:00,6563.22,6563.22,6563.22,6563.22,425000000
2008/9/3,13:23:00,6562.27,6562.27,6562.27,6562.27,694000000
2008/9/3,13:24:00,6561.97,6561.97,6561.97,6561.97,548000000
2008/9/3,13:25:00,6562.26,6562.26,6562.26,6562.26,395000000
2008/9/3,13:26:00,6562.26,6562.26,6562.26,6562.26,0
2008/9/3,13:27:00,6562.26,6562.26,6562.26,6562.26,0
2008/9/3,13:28:00,6562.26,6562.26,6562.26,6562.26,0
2008/9/3,13:29:00,6562.26,6562.26,6562.26,6562.26,0
2008/9/3,13:30:00,6584.93,6584.93,6584.93,6584.93,3544000000
2008/9/4,09:01:00,6534.67,6534.67,6534.67,6534.67,2545999872
2008/9/4,09:02:00,6546.76,6546.76,6546.76,6546.76,536000000
2008/9/4,09:03:00,6550.51,6550.51,6550.51,6550.51,623000000
2008/9/4,09:04:00,6554.57,6554.57,6554.57,6554.57,697000000
2008/9/4,09:05:00,6555.72,6555.72,6555.72,6555.72,541000000
2008/9/4,09:06:00,6543.42,6543.42,6543.42,6543.42,834000000
2008/9/4,09:07:00,6535.96,6535.96,6535.96,6535.96,505000000
2008/9/4,09:08:00,6529.49,6529.49,6529.49,6529.49,562000000
2008/9/4,09:09:00,6527.44,6527.44,6527.44,6527.44,709000000
2008/9/4,09:10:00,6528.61,6528.61,6528.61,6528.61,711000000
2008/9/4,09:11:00,6534.43,6534.43,6534.43,6534.43,820000000
2008/9/4,09:12:00,6540.35,6540.35,6540.35,6540.35,457000000
2008/9/4,09:13:00,6541.47,6541.47,6541.47,6541.47,497000000
2008/9/4,09:14:00,6541.65,6541.65,6541.65,6541.65,463000000
2008/9/4,09:15:00,6540.74,6540.74,6540.74,6540.74,343000000
2008/9/4,09:16:00,6539.73,6539.73,6539.73,6539.73,496000000
2008/9/4,09:17:00,6541.96,6541.96,6541.96,6541.96,321000000
2008/9/4,09:18:00,6544.28,6544.28,6544.28,6544.28,333000000
2008/9/4,09:19:00,6552.39,6552.39,6552.39,6552.39,553000000
2008/9/4,09:20:00,6561.92,6561.92,6561.92,6561.92,591000000
2008/9/4,09:21:00,6572.93,6572.93,6572.93,6572.93,787000000
2008/9/4,09:22:00,6577.45,6577.45,6577.45,6577.45,545000000
2008/9/4,09:23:00,6585.06,6585.06,6585.06,6585.06,563000000
2008/9/4,09:24:00,6597.17,6597.17,6597.17,6597.17,686000000
2008/9/4,09:25:00,6602.80,6602.80,6602.80,6602.80,534000000
2008/9/4,09:26:00,6603.10,6603.10,6603.10,6603.10,678000000
2008/9/4,09:27:00,6596.56,6596.56,6596.56,6596.56,531000000
2008/9/4,09:28:00,6594.20,6594.20,6594.20,6594.20,471000000
2008/9/4,09:29:00,6588.51,6588.51,6588.51,6588.51,386000000
2008/9/4,09:30:00,6582.86,6582.86,6582.86,6582.86,280000000
2008/9/4,09:31:00,6576.40,6576.40,6576.40,6576.40,380000000
2008/9/4,09:32:00,6572.77,6572.77,6572.77,6572.77,239000000
2008/9/4,09:33:00,6567.72,6567.72,6567.72,6567.72,302000000
2008/9/4,09:34:00,6563.76,6563.76,6563.76,6563.76,352000000
2008/9/4,09:35:00,6559.57,6559.57,6559.57,6559.57,300000000
2008/9/4,09:36:00,6568.84,6568.84,6568.84,6568.84,433000000
2008/9/4,09:37:00,6573.44,6573.44,6573.44,6573.44,283000000
2008/9/4,09:38:00,6573.60,6573.60,6573.60,6573.60,267000000
2008/9/4,09:39:00,6573.31,6573.31,6573.31,6573.31,263000000
2008/9/4,09:40:00,6568.96,6568.96,6568.96,6568.96,255000000
2008/9/4,09:41:00,6563.06,6563.06,6563.06,6563.06,311000000
2008/9/4,09:42:00,6561.39,6561.39,6561.39,6561.39,190000000
2008/9/4,09:43:00,6559.95,6559.95,6559.95,6559.95,285000000
2008/9/4,09:44:00,6560.71,6560.71,6560.71,6560.71,269000000
2008/9/4,09:45:00,6562.69,6562.69,6562.69,6562.69,252000000
2008/9/4,09:46:00,6563.23,6563.23,6563.23,6563.23,251000000
2008/9/4,09:47:00,6562.48,6562.48,6562.48,6562.48,168000000
2008/9/4,09:48:00,6558.03,6558.03,6558.03,6558.03,282000000
2008/9/4,09:49:00,6553.47,6553.47,6553.47,6553.47,234000000
2008/9/4,09:50:00,6550.80,6550.80,6550.80,6550.80,256000000
2008/9/4,09:51:00,6548.88,6548.88,6548.88,6548.88,288000000
2008/9/4,09:52:00,6548.45,6548.45,6548.45,6548.45,207000000
2008/9/4,09:53:00,6555.01,6555.01,6555.01,6555.01,331000000
2008/9/4,09:54:00,6556.86,6556.86,6556.86,6556.86,232000000
2008/9/4,09:55:00,6556.05,6556.05,6556.05,6556.05,187000000
2008/9/4,09:56:00,6558.57,6558.57,6558.57,6558.57,265000000
2008/9/4,09:57:00,6558.59,6558.59,6558.59,6558.59,183000000
2008/9/4,09:58:00,6557.63,6557.63,6557.63,6557.63,208000000
2008/9/4,09:59:00,6560.48,6560.48,6560.48,6560.48,165000000
2008/9/4,10:00:00,6562.41,6562.41,6562.41,6562.41,168000000
2008/9/4,10:01:00,6568.82,6568.82,6568.82,6568.82,387000000
2008/9/4,10:02:00,6569.74,6569.74,6569.74,6569.74,259000000
2008/9/4,10:03:00,6572.37,6572.37,6572.37,6572.37,283000000
2008/9/4,10:04:00,6571.65,6571.65,6571.65,6571.65,253000000
2008/9/4,10:05:00,6570.13,6570.13,6570.13,6570.13,213000000
2008/9/4,10:06:00,6567.36,6567.36,6567.36,6567.36,328000000
2008/9/4,10:07:00,6564.76,6564.76,6564.76,6564.76,181000000
2008/9/4,10:08:00,6562.81,6562.81,6562.81,6562.81,261000000
2008/9/4,10:09:00,6559.41,6559.41,6559.41,6559.41,198000000
2008/9/4,10:10:00,6556.73,6556.73,6556.73,6556.73,174000000
2008/9/4,10:11:00,6557.57,6557.57,6557.57,6557.57,239000000
2008/9/4,10:12:00,6554.89,6554.89,6554.89,6554.89,150000000
2008/9/4,10:13:00,6554.25,6554.25,6554.25,6554.25,200000000
2008/9/4,10:14:00,6551.83,6551.83,6551.83,6551.83,201000000
2008/9/4,10:15:00,6552.82,6552.82,6552.82,6552.82,182000000
2008/9/4,10:16:00,6545.95,6545.95,6545.95,6545.95,278000000
2008/9/4,10:17:00,6542.30,6542.30,6542.30,6542.30,303000000
2008/9/4,10:18:00,6537.70,6537.70,6537.70,6537.70,374000000
2008/9/4,10:19:00,6534.63,6534.63,6534.63,6534.63,348000000
2008/9/4,10:20:00,6530.11,6530.11,6530.11,6530.11,270000000
2008/9/4,10:21:00,6528.09,6528.09,6528.09,6528.09,418000000
2008/9/4,10:22:00,6525.12,6525.12,6525.12,6525.12,302000000
2008/9/4,10:23:00,6527.78,6527.78,6527.78,6527.78,424000000
2008/9/4,10:24:00,6527.55,6527.55,6527.55,6527.55,319000000
2008/9/4,10:25:00,6528.92,6528.92,6528.92,6528.92,245000000
2008/9/4,10:26:00,6529.89,6529.89,6529.89,6529.89,267000000
2008/9/4,10:27:00,6531.87,6531.87,6531.87,6531.87,202000000
2008/9/4,10:28:00,6534.74,6534.74,6534.74,6534.74,227000000
2008/9/4,10:29:00,6534.67,6534.67,6534.67,6534.67,184000000
2008/9/4,10:30:00,6535.61,6535.61,6535.61,6535.61,197000000
2008/9/4,10:31:00,6533.17,6533.17,6533.17,6533.17,242000000
2008/9/4,10:32:00,6528.77,6528.77,6528.77,6528.77,189000000
2008/9/4,10:33:00,6527.76,6527.76,6527.76,6527.76,262000000
2008/9/4,10:34:00,6529.70,6529.70,6529.70,6529.70,182000000
2008/9/4,10:35:00,6527.91,6527.91,6527.91,6527.91,169000000
2008/9/4,10:36:00,6526.72,6526.72,6526.72,6526.72,204000000
2008/9/4,10:37:00,6525.82,6525.82,6525.82,6525.82,180000000
2008/9/4,10:38:00,6523.27,6523.27,6523.27,6523.27,193000000
2008/9/4,10:39:00,6520.43,6520.43,6520.43,6520.43,236000000
2008/9/4,10:40:00,6515.37,6515.37,6515.37,6515.37,269000000
2008/9/4,10:41:00,6511.63,6511.63,6511.63,6511.63,519000000
2008/9/4,10:42:00,6507.46,6507.46,6507.46,6507.46,322000000
2008/9/4,10:43:00,6504.43,6504.43,6504.43,6504.43,519000000
2008/9/4,10:44:00,6503.14,6503.14,6503.14,6503.14,329000000
2008/9/4,10:45:00,6501.95,6501.95,6501.95,6501.95,320000000
2008/9/4,10:46:00,6500.61,6500.61,6500.61,6500.61,354000000
2008/9/4,10:47:00,6499.72,6499.72,6499.72,6499.72,270000000
2008/9/4,10:48:00,6496.86,6496.86,6496.86,6496.86,329000000
2008/9/4,10:49:00,6497.10,6497.10,6497.10,6497.10,272000000
2008/9/4,10:50:00,6496.19,6496.19,6496.19,6496.19,216000000
2008/9/4,10:51:00,6496.31,6496.31,6496.31,6496.31,305000000
2008/9/4,10:52:00,6495.98,6495.98,6495.98,6495.98,173000000
2008/9/4,10:53:00,6495.50,6495.50,6495.50,6495.50,282000000
2008/9/4,10:54:00,6497.53,6497.53,6497.53,6497.53,257000000
2008/9/4,10:55:00,6499.02,6499.02,6499.02,6499.02,209000000
2008/9/4,10:56:00,6502.33,6502.33,6502.33,6502.33,271000000
2008/9/4,10:57:00,6504.08,6504.08,6504.08,6504.08,226000000
2008/9/4,10:58:00,6507.16,6507.16,6507.16,6507.16,288000000
2008/9/4,10:59:00,6512.85,6512.85,6512.85,6512.85,223000000
2008/9/4,11:00:00,6514.56,6514.56,6514.56,6514.56,176000000
2008/9/4,11:01:00,6518.83,6518.83,6518.83,6518.83,213000000
2008/9/4,11:02:00,6518.54,6518.54,6518.54,6518.54,168000000
2008/9/4,11:03:00,6519.20,6519.20,6519.20,6519.20,230000000
2008/9/4,11:04:00,6517.70,6517.70,6517.70,6517.70,160000000
2008/9/4,11:05:00,6516.98,6516.98,6516.98,6516.98,142000000
2008/9/4,11:06:00,6515.60,6515.60,6515.60,6515.60,174000000
2008/9/4,11:07:00,6515.37,6515.37,6515.37,6515.37,119000000
2008/9/4,11:08:00,6512.62,6512.62,6512.62,6512.62,176000000
2008/9/4,11:09:00,6512.75,6512.75,6512.75,6512.75,122000000
2008/9/4,11:10:00,6511.79,6511.79,6511.79,6511.79,158000000
2008/9/4,11:11:00,6511.66,6511.66,6511.66,6511.66,188000000
2008/9/4,11:12:00,6509.11,6509.11,6509.11,6509.11,141000000
2008/9/4,11:13:00,6506.92,6506.92,6506.92,6506.92,223000000
2008/9/4,11:14:00,6506.74,6506.74,6506.74,6506.74,143000000
2008/9/4,11:15:00,6503.59,6503.59,6503.59,6503.59,216000000
2008/9/4,11:16:00,6499.45,6499.45,6499.45,6499.45,289000000
2008/9/4,11:17:00,6500.43,6500.43,6500.43,6500.43,164000000
2008/9/4,11:18:00,6497.95,6497.95,6497.95,6497.95,283000000
2008/9/4,11:19:00,6496.20,6496.20,6496.20,6496.20,212000000
2008/9/4,11:20:00,6495.21,6495.21,6495.21,6495.21,291000000
2008/9/4,11:21:00,6493.53,6493.53,6493.53,6493.53,276000000
2008/9/4,11:22:00,6491.03,6491.03,6491.03,6491.03,170000000
2008/9/4,11:23:00,6489.99,6489.99,6489.99,6489.99,276000000
2008/9/4,11:24:00,6486.90,6486.90,6486.90,6486.90,232000000
2008/9/4,11:25:00,6486.96,6486.96,6486.96,6486.96,220000000
2008/9/4,11:26:00,6485.41,6485.41,6485.41,6485.41,272000000
2008/9/4,11:27:00,6486.75,6486.75,6486.75,6486.75,182000000
2008/9/4,11:28:00,6491.07,6491.07,6491.07,6491.07,301000000
2008/9/4,11:29:00,6493.75,6493.75,6493.75,6493.75,236000000
2008/9/4,11:30:00,6493.61,6493.61,6493.61,6493.61,209000000
2008/9/4,11:31:00,6494.02,6494.02,6494.02,6494.02,188000000
2008/9/4,11:32:00,6497.18,6497.18,6497.18,6497.18,140000000
2008/9/4,11:33:00,6498.38,6498.38,6498.38,6498.38,176000000
2008/9/4,11:34:00,6499.95,6499.95,6499.95,6499.95,147000000
2008/9/4,11:35:00,6499.52,6499.52,6499.52,6499.52,135000000
2008/9/4,11:36:00,6499.81,6499.81,6499.81,6499.81,198000000
2008/9/4,11:37:00,6500.41,6500.41,6500.41,6500.41,140000000
2008/9/4,11:38:00,6501.37,6501.37,6501.37,6501.37,182000000
2008/9/4,11:39:00,6501.07,6501.07,6501.07,6501.07,124000000
2008/9/4,11:40:00,6500.15,6500.15,6500.15,6500.15,156000000
2008/9/4,11:41:00,6494.16,6494.16,6494.16,6494.16,264000000
2008/9/4,11:42:00,6494.13,6494.13,6494.13,6494.13,170000000
2008/9/4,11:43:00,6491.81,6491.81,6491.81,6491.81,286000000
2008/9/4,11:44:00,6493.70,6493.70,6493.70,6493.70,167000000
2008/9/4,11:45:00,6494.50,6494.50,6494.50,6494.50,148000000
2008/9/4,11:46:00,6496.65,6496.65,6496.65,6496.65,200000000
2008/9/4,11:47:00,6498.08,6498.08,6498.08,6498.08,139000000
2008/9/4,11:48:00,6496.86,6496.86,6496.86,6496.86,236000000
2008/9/4,11:49:00,6498.45,6498.45,6498.45,6498.45,156000000
2008/9/4,11:50:00,6498.89,6498.89,6498.89,6498.89,133000000
2008/9/4,11:51:00,6498.85,6498.85,6498.85,6498.85,203000000
2008/9/4,11:52:00,6497.91,6497.91,6497.91,6497.91,187000000
2008/9/4,11:53:00,6492.96,6492.96,6492.96,6492.96,264000000
2008/9/4,11:54:00,6488.49,6488.49,6488.49,6488.49,336000000
2008/9/4,11:55:00,6484.29,6484.29,6484.29,6484.29,299000000
2008/9/4,11:56:00,6481.69,6481.69,6481.69,6481.69,342000000
2008/9/4,11:57:00,6476.83,6476.83,6476.83,6476.83,336000000
2008/9/4,11:58:00,6472.99,6472.99,6472.99,6472.99,475000000
2008/9/4,11:59:00,6465.70,6465.70,6465.70,6465.70,501000000
2008/9/4,12:00:00,6462.06,6462.06,6462.06,6462.06,451000000
2008/9/4,12:01:00,6457.08,6457.08,6457.08,6457.08,486000000
2008/9/4,12:02:00,6457.66,6457.66,6457.66,6457.66,289000000
2008/9/4,12:03:00,6457.30,6457.30,6457.30,6457.30,404000000
2008/9/4,12:04:00,6456.79,6456.79,6456.79,6456.79,314000000
2008/9/4,12:05:00,6457.53,6457.53,6457.53,6457.53,247000000
2008/9/4,12:06:00,6457.60,6457.60,6457.60,6457.60,248000000
2008/9/4,12:07:00,6455.41,6455.41,6455.41,6455.41,216000000
2008/9/4,12:08:00,6453.40,6453.40,6453.40,6453.40,360000000
2008/9/4,12:09:00,6444.22,6444.22,6444.22,6444.22,542000000
2008/9/4,12:10:00,6434.56,6434.56,6434.56,6434.56,823000000
2008/9/4,12:11:00,6426.13,6426.13,6426.13,6426.13,587000000
2008/9/4,12:12:00,6426.74,6426.74,6426.74,6426.74,505000000
2008/9/4,12:13:00,6426.17,6426.17,6426.17,6426.17,523000000
2008/9/4,12:14:00,6427.31,6427.31,6427.31,6427.31,383000000
2008/9/4,12:15:00,6427.12,6427.12,6427.12,6427.12,343000000
2008/9/4,12:16:00,6429.79,6429.79,6429.79,6429.79,322000000
2008/9/4,12:17:00,6432.80,6432.80,6432.80,6432.80,208000000
2008/9/4,12:18:00,6433.44,6433.44,6433.44,6433.44,312000000
2008/9/4,12:19:00,6438.68,6438.68,6438.68,6438.68,235000000
2008/9/4,12:20:00,6437.16,6437.16,6437.16,6437.16,295000000
2008/9/4,12:21:00,6430.08,6430.08,6430.08,6430.08,330000000
2008/9/4,12:22:00,6423.12,6423.12,6423.12,6423.12,290000000
2008/9/4,12:23:00,6413.36,6413.36,6413.36,6413.36,679000000
2008/9/4,12:24:00,6408.28,6408.28,6408.28,6408.28,508000000
2008/9/4,12:25:00,6406.12,6406.12,6406.12,6406.12,398000000
2008/9/4,12:26:00,6406.64,6406.64,6406.64,6406.64,555000000
2008/9/4,12:27:00,6409.83,6409.83,6409.83,6409.83,344000000
2008/9/4,12:28:00,6414.43,6414.43,6414.43,6414.43,480000000
2008/9/4,12:29:00,6417.28,6417.28,6417.28,6417.28,345000000
2008/9/4,12:30:00,6420.86,6420.86,6420.86,6420.86,260000000
2008/9/4,12:31:00,6422.31,6422.31,6422.31,6422.31,238000000
2008/9/4,12:32:00,6425.15,6425.15,6425.15,6425.15,186000000
2008/9/4,12:33:00,6429.04,6429.04,6429.04,6429.04,259000000
2008/9/4,12:34:00,6429.29,6429.29,6429.29,6429.29,219000000
2008/9/4,12:35:00,6428.25,6428.25,6428.25,6428.25,241000000
2008/9/4,12:36:00,6424.55,6424.55,6424.55,6424.55,297000000
2008/9/4,12:37:00,6424.90,6424.90,6424.90,6424.90,209000000
2008/9/4,12:38:00,6425.62,6425.62,6425.62,6425.62,276000000
2008/9/4,12:39:00,6423.81,6423.81,6423.81,6423.81,284000000
2008/9/4,12:40:00,6418.33,6418.33,6418.33,6418.33,428000000
2008/9/4,12:41:00,6415.84,6415.84,6415.84,6415.84,353000000
2008/9/4,12:42:00,6414.70,6414.70,6414.70,6414.70,214000000
2008/9/4,12:43:00,6407.18,6407.18,6407.18,6407.18,513000000
2008/9/4,12:44:00,6396.14,6396.14,6396.14,6396.14,599000000
2008/9/4,12:45:00,6390.92,6390.92,6390.92,6390.92,656000000
2008/9/4,12:46:00,6388.22,6388.22,6388.22,6388.22,865000000
2008/9/4,12:47:00,6386.73,6386.73,6386.73,6386.73,549000000
2008/9/4,12:48:00,6384.14,6384.14,6384.14,6384.14,665000000
2008/9/4,12:49:00,6385.53,6385.53,6385.53,6385.53,488000000
2008/9/4,12:50:00,6387.75,6387.75,6387.75,6387.75,361000000
2008/9/4,12:51:00,6393.96,6393.96,6393.96,6393.96,400000000
2008/9/4,12:52:00,6401.04,6401.04,6401.04,6401.04,370000000
2008/9/4,12:53:00,6410.63,6410.63,6410.63,6410.63,443000000
2008/9/4,12:54:00,6417.86,6417.86,6417.86,6417.86,299000000
2008/9/4,12:55:00,6417.70,6417.70,6417.70,6417.70,291000000
2008/9/4,12:56:00,6420.00,6420.00,6420.00,6420.00,413000000
2008/9/4,12:57:00,6419.00,6419.00,6419.00,6419.00,209000000
2008/9/4,12:58:00,6416.75,6416.75,6416.75,6416.75,296000000
2008/9/4,12:59:00,6415.93,6415.93,6415.93,6415.93,199000000
2008/9/4,13:00:00,6417.59,6417.59,6417.59,6417.59,223000000
2008/9/4,13:01:00,6418.15,6418.15,6418.15,6418.15,281000000
2008/9/4,13:02:00,6410.24,6410.24,6410.24,6410.24,300000000
2008/9/4,13:03:00,6410.93,6410.93,6410.93,6410.93,273000000
2008/9/4,13:04:00,6409.35,6409.35,6409.35,6409.35,280000000
2008/9/4,13:05:00,6403.27,6403.27,6403.27,6403.27,328000000
2008/9/4,13:06:00,6401.15,6401.15,6401.15,6401.15,483000000
2008/9/4,13:07:00,6402.92,6402.92,6402.92,6402.92,275000000
2008/9/4,13:08:00,6399.21,6399.21,6399.21,6399.21,452000000
2008/9/4,13:09:00,6401.88,6401.88,6401.88,6401.88,300000000
2008/9/4,13:10:00,6400.78,6400.78,6400.78,6400.78,327000000
2008/9/4,13:11:00,6405.98,6405.98,6405.98,6405.98,374000000
2008/9/4,13:12:00,6405.04,6405.04,6405.04,6405.04,327000000
2008/9/4,13:13:00,6405.99,6405.99,6405.99,6405.99,384000000
2008/9/4,13:14:00,6402.74,6402.74,6402.74,6402.74,361000000
2008/9/4,13:15:00,6404.26,6404.26,6404.26,6404.26,343000000
2008/9/4,13:16:00,6405.57,6405.57,6405.57,6405.57,459000000
2008/9/4,13:17:00,6402.99,6402.99,6402.99,6402.99,301000000
2008/9/4,13:18:00,6401.58,6401.58,6401.58,6401.58,425000000
2008/9/4,13:19:00,6401.37,6401.37,6401.37,6401.37,367000000
2008/9/4,13:20:00,6402.26,6402.26,6402.26,6402.26,343000000
2008/9/4,13:21:00,6400.26,6400.26,6400.26,6400.26,437000000
2008/9/4,13:22:00,6401.77,6401.77,6401.77,6401.77,364000000
2008/9/4,13:23:00,6402.56,6402.56,6402.56,6402.56,576000000
2008/9/4,13:24:00,6405.44,6405.44,6405.44,6405.44,448000000
2008/9/4,13:25:00,6407.95,6407.95,6407.95,6407.95,422000000
2008/9/4,13:26:00,6407.95,6407.95,6407.95,6407.95,0
2008/9/4,13:27:00,6407.95,6407.95,6407.95,6407.95,0
2008/9/4,13:28:00,6407.95,6407.95,6407.95,6407.95,0
2008/9/4,13:29:00,6407.95,6407.95,6407.95,6407.95,0
2008/9/4,13:30:00,6412.63,6412.63,6412.63,6412.63,3776999936
2008/9/5,09:01:00,6227.07,6227.07,6227.07,6227.07,4112999936
2008/9/5,09:02:00,6234.51,6234.51,6234.51,6234.51,848000000
2008/9/5,09:03:00,6239.28,6239.28,6239.28,6239.28,956000000
2008/9/5,09:04:00,6248.60,6248.60,6248.60,6248.60,997000000
2008/9/5,09:05:00,6249.07,6249.07,6249.07,6249.07,737000000
2008/9/5,09:06:00,6240.04,6240.04,6240.04,6240.04,1079000064
2008/9/5,09:07:00,6227.77,6227.77,6227.77,6227.77,809000000
2008/9/5,09:08:00,6215.90,6215.90,6215.90,6215.90,988000000
2008/9/5,09:09:00,6211.35,6211.35,6211.35,6211.35,848000000
2008/9/5,09:10:00,6215.89,6215.89,6215.89,6215.89,774000000
2008/9/5,09:11:00,6246.16,6246.16,6246.16,6246.16,1247000064
2008/9/5,09:12:00,6262.28,6262.28,6262.28,6262.28,730000000
2008/9/5,09:13:00,6260.77,6260.77,6260.77,6260.77,767000000
2008/9/5,09:14:00,6265.54,6265.54,6265.54,6265.54,672000000
2008/9/5,09:15:00,6265.14,6265.14,6265.14,6265.14,555000000
2008/9/5,09:16:00,6261.32,6261.32,6261.32,6261.32,807000000
2008/9/5,09:17:00,6261.49,6261.49,6261.49,6261.49,444000000
2008/9/5,09:18:00,6260.82,6260.82,6260.82,6260.82,489000000
2008/9/5,09:19:00,6258.34,6258.34,6258.34,6258.34,507000000
2008/9/5,09:20:00,6262.78,6262.78,6262.78,6262.78,462000000
2008/9/5,09:21:00,6264.38,6264.38,6264.38,6264.38,479000000
2008/9/5,09:22:00,6266.73,6266.73,6266.73,6266.73,325000000
2008/9/5,09:23:00,6269.08,6269.08,6269.08,6269.08,467000000
2008/9/5,09:24:00,6270.23,6270.23,6270.23,6270.23,492000000
2008/9/5,09:25:00,6277.97,6277.97,6277.97,6277.97,510000000
2008/9/5,09:26:00,6289.41,6289.41,6289.41,6289.41,827000000
2008/9/5,09:27:00,6297.72,6297.72,6297.72,6297.72,592000000
2008/9/5,09:28:00,6307.24,6307.24,6307.24,6307.24,857000000
2008/9/5,09:29:00,6312.16,6312.16,6312.16,6312.16,775000000
2008/9/5,09:30:00,6314.48,6314.48,6314.48,6314.48,483000000
2008/9/5,09:31:00,6312.58,6312.58,6312.58,6312.58,728000000
2008/9/5,09:32:00,6308.18,6308.18,6308.18,6308.18,533000000
2008/9/5,09:33:00,6301.42,6301.42,6301.42,6301.42,784000000
2008/9/5,09:34:00,6297.71,6297.71,6297.71,6297.71,506000000
2008/9/5,09:35:00,6296.24,6296.24,6296.24,6296.24,396000000
2008/9/5,09:36:00,6299.72,6299.72,6299.72,6299.72,489000000
2008/9/5,09:37:00,6301.55,6301.55,6301.55,6301.55,331000000
2008/9/5,09:38:00,6306.58,6306.58,6306.58,6306.58,466000000
2008/9/5,09:39:00,6307.48,6307.48,6307.48,6307.48,471000000
2008/9/5,09:40:00,6311.04,6311.04,6311.04,6311.04,337000000
2008/9/5,09:41:00,6315.97,6315.97,6315.97,6315.97,473000000
2008/9/5,09:42:00,6323.22,6323.22,6323.22,6323.22,416000000
2008/9/5,09:43:00,6333.31,6333.31,6333.31,6333.31,789000000
2008/9/5,09:44:00,6347.10,6347.10,6347.10,6347.10,735000000
2008/9/5,09:45:00,6347.47,6347.47,6347.47,6347.47,712000000
2008/9/5,09:46:00,6340.37,6340.37,6340.37,6340.37,1046000000
2008/9/5,09:47:00,6333.20,6333.20,6333.20,6333.20,612000000
2008/9/5,09:48:00,6329.04,6329.04,6329.04,6329.04,575000000
2008/9/5,09:49:00,6324.01,6324.01,6324.01,6324.01,446000000
2008/9/5,09:50:00,6324.26,6324.26,6324.26,6324.26,334000000
2008/9/5,09:51:00,6321.91,6321.91,6321.91,6321.91,431000000
2008/9/5,09:52:00,6321.87,6321.87,6321.87,6321.87,273000000
2008/9/5,09:53:00,6316.60,6316.60,6316.60,6316.60,361000000
2008/9/5,09:54:00,6312.05,6312.05,6312.05,6312.05,383000000
2008/9/5,09:55:00,6309.10,6309.10,6309.10,6309.10,304000000
2008/9/5,09:56:00,6305.95,6305.95,6305.95,6305.95,394000000
2008/9/5,09:57:00,6307.46,6307.46,6307.46,6307.46,280000000
2008/9/5,09:58:00,6309.64,6309.64,6309.64,6309.64,330000000
2008/9/5,09:59:00,6311.54,6311.54,6311.54,6311.54,241000000
2008/9/5,10:00:00,6315.35,6315.35,6315.35,6315.35,198000000
2008/9/5,10:01:00,6319.17,6319.17,6319.17,6319.17,322000000
2008/9/5,10:02:00,6321.12,6321.12,6321.12,6321.12,209000000
2008/9/5,10:03:00,6323.42,6323.42,6323.42,6323.42,333000000
2008/9/5,10:04:00,6324.42,6324.42,6324.42,6324.42,383000000
2008/9/5,10:05:00,6320.20,6320.20,6320.20,6320.20,429000000
2008/9/5,10:06:00,6312.42,6312.42,6312.42,6312.42,545000000
2008/9/5,10:07:00,6302.30,6302.30,6302.30,6302.30,532000000
2008/9/5,10:08:00,6297.84,6297.84,6297.84,6297.84,516000000
2008/9/5,10:09:00,6293.39,6293.39,6293.39,6293.39,359000000
2008/9/5,10:10:00,6292.25,6292.25,6292.25,6292.25,324000000
2008/9/5,10:11:00,6293.43,6293.43,6293.43,6293.43,435000000
2008/9/5,10:12:00,6294.94,6294.94,6294.94,6294.94,223000000
2008/9/5,10:13:00,6296.12,6296.12,6296.12,6296.12,268000000
2008/9/5,10:14:00,6300.12,6300.12,6300.12,6300.12,220000000
2008/9/5,10:15:00,6298.20,6298.20,6298.20,6298.20,197000000
2008/9/5,10:16:00,6299.85,6299.85,6299.85,6299.85,299000000
2008/9/5,10:17:00,6306.81,6306.81,6306.81,6306.81,253000000
2008/9/5,10:18:00,6310.06,6310.06,6310.06,6310.06,366000000
2008/9/5,10:19:00,6312.89,6312.89,6312.89,6312.89,293000000
2008/9/5,10:20:00,6314.84,6314.84,6314.84,6314.84,196000000
2008/9/5,10:21:00,6317.37,6317.37,6317.37,6317.37,274000000
2008/9/5,10:22:00,6319.37,6319.37,6319.37,6319.37,250000000
2008/9/5,10:23:00,6320.76,6320.76,6320.76,6320.76,284000000
2008/9/5,10:24:00,6322.01,6322.01,6322.01,6322.01,283000000
2008/9/5,10:25:00,6323.98,6323.98,6323.98,6323.98,254000000
2008/9/5,10:26:00,6324.43,6324.43,6324.43,6324.43,378000000
2008/9/5,10:27:00,6326.48,6326.48,6326.48,6326.48,191000000
2008/9/5,10:28:00,6326.62,6326.62,6326.62,6326.62,286000000
2008/9/5,10:29:00,6322.73,6322.73,6322.73,6322.73,230000000
2008/9/5,10:30:00,6325.44,6325.44,6325.44,6325.44,214000000
2008/9/5,10:31:00,6322.75,6322.75,6322.75,6322.75,274000000
2008/9/5,10:32:00,6320.45,6320.45,6320.45,6320.45,188000000
2008/9/5,10:33:00,6318.06,6318.06,6318.06,6318.06,243000000
2008/9/5,10:34:00,6319.16,6319.16,6319.16,6319.16,132000000
2008/9/5,10:35:00,6318.89,6318.89,6318.89,6318.89,167000000
2008/9/5,10:36:00,6315.12,6315.12,6315.12,6315.12,243000000
2008/9/5,10:37:00,6310.68,6310.68,6310.68,6310.68,210000000
2008/9/5,10:38:00,6310.51,6310.51,6310.51,6310.51,235000000
2008/9/5,10:39:00,6310.48,6310.48,6310.48,6310.48,167000000
2008/9/5,10:40:00,6310.92,6310.92,6310.92,6310.92,152000000
2008/9/5,10:41:00,6311.61,6311.61,6311.61,6311.61,186000000
2008/9/5,10:42:00,6311.86,6311.86,6311.86,6311.86,133000000
2008/9/5,10:43:00,6310.12,6310.12,6310.12,6310.12,242000000
2008/9/5,10:44:00,6307.88,6307.88,6307.88,6307.88,231000000
2008/9/5,10:45:00,6308.94,6308.94,6308.94,6308.94,180000000
2008/9/5,10:46:00,6307.43,6307.43,6307.43,6307.43,330000000
2008/9/5,10:47:00,6305.99,6305.99,6305.99,6305.99,216000000
2008/9/5,10:48:00,6305.68,6305.68,6305.68,6305.68,224000000
2008/9/5,10:49:00,6304.61,6304.61,6304.61,6304.61,188000000
2008/9/5,10:50:00,6305.55,6305.55,6305.55,6305.55,189000000
2008/9/5,10:51:00,6308.17,6308.17,6308.17,6308.17,234000000
2008/9/5,10:52:00,6307.79,6307.79,6307.79,6307.79,147000000
2008/9/5,10:53:00,6309.40,6309.40,6309.40,6309.40,235000000
2008/9/5,10:54:00,6309.91,6309.91,6309.91,6309.91,162000000
2008/9/5,10:55:00,6309.01,6309.01,6309.01,6309.01,145000000
2008/9/5,10:56:00,6309.57,6309.57,6309.57,6309.57,221000000
2008/9/5,10:57:00,6310.03,6310.03,6310.03,6310.03,159000000
2008/9/5,10:58:00,6308.54,6308.54,6308.54,6308.54,217000000
2008/9/5,10:59:00,6308.34,6308.34,6308.34,6308.34,192000000
2008/9/5,11:00:00,6308.50,6308.50,6308.50,6308.50,169000000
2008/9/5,11:01:00,6308.58,6308.58,6308.58,6308.58,250000000
2008/9/5,11:02:00,6308.40,6308.40,6308.40,6308.40,153000000
2008/9/5,11:03:00,6308.13,6308.13,6308.13,6308.13,218000000
2008/9/5,11:04:00,6309.09,6309.09,6309.09,6309.09,158000000
2008/9/5,11:05:00,6308.77,6308.77,6308.77,6308.77,161000000
2008/9/5,11:06:00,6307.58,6307.58,6307.58,6307.58,202000000
2008/9/5,11:07:00,6308.12,6308.12,6308.12,6308.12,178000000
2008/9/5,11:08:00,6307.32,6307.32,6307.32,6307.32,217000000
2008/9/5,11:09:00,6304.54,6304.54,6304.54,6304.54,229000000
2008/9/5,11:10:00,6305.21,6305.21,6305.21,6305.21,195000000
2008/9/5,11:11:00,6302.16,6302.16,6302.16,6302.16,325000000
2008/9/5,11:12:00,6302.54,6302.54,6302.54,6302.54,195000000
2008/9/5,11:13:00,6300.61,6300.61,6300.61,6300.61,286000000
2008/9/5,11:14:00,6298.76,6298.76,6298.76,6298.76,249000000
2008/9/5,11:15:00,6296.62,6296.62,6296.62,6296.62,266000000
2008/9/5,11:16:00,6293.90,6293.90,6293.90,6293.90,306000000
2008/9/5,11:17:00,6289.39,6289.39,6289.39,6289.39,358000000
2008/9/5,11:18:00,6285.23,6285.23,6285.23,6285.23,510000000
2008/9/5,11:19:00,6283.29,6283.29,6283.29,6283.29,381000000
2008/9/5,11:20:00,6283.43,6283.43,6283.43,6283.43,363000000
2008/9/5,11:21:00,6282.08,6282.08,6282.08,6282.08,483000000
2008/9/5,11:22:00,6283.53,6283.53,6283.53,6283.53,256000000
2008/9/5,11:23:00,6282.30,6282.30,6282.30,6282.30,299000000
2008/9/5,11:24:00,6283.65,6283.65,6283.65,6283.65,224000000
2008/9/5,11:25:00,6285.42,6285.42,6285.42,6285.42,231000000
2008/9/5,11:26:00,6286.34,6286.34,6286.34,6286.34,240000000
2008/9/5,11:27:00,6288.07,6288.07,6288.07,6288.07,203000000
2008/9/5,11:28:00,6291.17,6291.17,6291.17,6291.17,277000000
2008/9/5,11:29:00,6295.66,6295.66,6295.66,6295.66,189000000
2008/9/5,11:30:00,6296.59,6296.59,6296.59,6296.59,213000000
2008/9/5,11:31:00,6299.02,6299.02,6299.02,6299.02,239000000
2008/9/5,11:32:00,6301.39,6301.39,6301.39,6301.39,140000000
2008/9/5,11:33:00,6303.69,6303.69,6303.69,6303.69,217000000
2008/9/5,11:34:00,6307.49,6307.49,6307.49,6307.49,234000000
2008/9/5,11:35:00,6307.48,6307.48,6307.48,6307.48,170000000
2008/9/5,11:36:00,6308.74,6308.74,6308.74,6308.74,203000000
2008/9/5,11:37:00,6305.12,6305.12,6305.12,6305.12,158000000
2008/9/5,11:38:00,6308.36,6308.36,6308.36,6308.36,211000000
2008/9/5,11:39:00,6307.13,6307.13,6307.13,6307.13,174000000
2008/9/5,11:40:00,6308.42,6308.42,6308.42,6308.42,128000000
2008/9/5,11:41:00,6310.55,6310.55,6310.55,6310.55,194000000
2008/9/5,11:42:00,6313.56,6313.56,6313.56,6313.56,169000000
2008/9/5,11:43:00,6317.65,6317.65,6317.65,6317.65,253000000
2008/9/5,11:44:00,6320.70,6320.70,6320.70,6320.70,196000000
2008/9/5,11:45:00,6322.94,6322.94,6322.94,6322.94,231000000
2008/9/5,11:46:00,6326.80,6326.80,6326.80,6326.80,314000000
2008/9/5,11:47:00,6329.07,6329.07,6329.07,6329.07,247000000
2008/9/5,11:48:00,6335.36,6335.36,6335.36,6335.36,460000000
2008/9/5,11:49:00,6337.50,6337.50,6337.50,6337.50,286000000
2008/9/5,11:50:00,6338.20,6338.20,6338.20,6338.20,343000000
2008/9/5,11:51:00,6336.90,6336.90,6336.90,6336.90,349000000
2008/9/5,11:52:00,6337.82,6337.82,6337.82,6337.82,218000000
2008/9/5,11:53:00,6330.59,6330.59,6330.59,6330.59,345000000
2008/9/5,11:54:00,6326.28,6326.28,6326.28,6326.28,226000000
2008/9/5,11:55:00,6323.66,6323.66,6323.66,6323.66,198000000
2008/9/5,11:56:00,6319.45,6319.45,6319.45,6319.45,250000000
2008/9/5,11:57:00,6317.65,6317.65,6317.65,6317.65,187000000
2008/9/5,11:58:00,6318.14,6318.14,6318.14,6318.14,207000000
2008/9/5,11:59:00,6314.35,6314.35,6314.35,6314.35,285000000
2008/9/5,12:00:00,6310.76,6310.76,6310.76,6310.76,268000000
2008/9/5,12:01:00,6309.24,6309.24,6309.24,6309.24,285000000
2008/9/5,12:02:00,6310.03,6310.03,6310.03,6310.03,131000000
2008/9/5,12:03:00,6308.93,6308.93,6308.93,6308.93,216000000
2008/9/5,12:04:00,6308.02,6308.02,6308.02,6308.02,187000000
2008/9/5,12:05:00,6306.09,6306.09,6306.09,6306.09,210000000
2008/9/5,12:06:00,6303.18,6303.18,6303.18,6303.18,399000000
2008/9/5,12:07:00,6302.19,6302.19,6302.19,6302.19,232000000
2008/9/5,12:08:00,6300.33,6300.33,6300.33,6300.33,279000000
2008/9/5,12:09:00,6300.13,6300.13,6300.13,6300.13,254000000
2008/9/5,12:10:00,6298.81,6298.81,6298.81,6298.81,163000000
2008/9/5,12:11:00,6296.43,6296.43,6296.43,6296.43,281000000
2008/9/5,12:12:00,6295.27,6295.27,6295.27,6295.27,174000000
2008/9/5,12:13:00,6299.65,6299.65,6299.65,6299.65,209000000
2008/9/5,12:14:00,6299.97,6299.97,6299.97,6299.97,197000000
2008/9/5,12:15:00,6300.87,6300.87,6300.87,6300.87,182000000
2008/9/5,12:16:00,6305.48,6305.48,6305.48,6305.48,200000000
2008/9/5,12:17:00,6302.30,6302.30,6302.30,6302.30,183000000
2008/9/5,12:18:00,6302.91,6302.91,6302.91,6302.91,216000000
2008/9/5,12:19:00,6301.42,6301.42,6301.42,6301.42,164000000
2008/9/5,12:20:00,6299.12,6299.12,6299.12,6299.12,199000000
2008/9/5,12:21:00,6297.10,6297.10,6297.10,6297.10,199000000
2008/9/5,12:22:00,6297.18,6297.18,6297.18,6297.18,189000000
2008/9/5,12:23:00,6295.45,6295.45,6295.45,6295.45,244000000
2008/9/5,12:24:00,6293.45,6293.45,6293.45,6293.45,211000000
2008/9/5,12:25:00,6288.58,6288.58,6288.58,6288.58,280000000
2008/9/5,12:26:00,6284.69,6284.69,6284.69,6284.69,335000000
2008/9/5,12:27:00,6284.17,6284.17,6284.17,6284.17,277000000
2008/9/5,12:28:00,6285.01,6285.01,6285.01,6285.01,398000000
2008/9/5,12:29:00,6284.02,6284.02,6284.02,6284.02,299000000
2008/9/5,12:30:00,6283.59,6283.59,6283.59,6283.59,221000000
2008/9/5,12:31:00,6282.66,6282.66,6282.66,6282.66,266000000
2008/9/5,12:32:00,6284.67,6284.67,6284.67,6284.67,194000000
2008/9/5,12:33:00,6286.78,6286.78,6286.78,6286.78,352000000
2008/9/5,12:34:00,6289.21,6289.21,6289.21,6289.21,274000000
2008/9/5,12:35:00,6293.32,6293.32,6293.32,6293.32,207000000
2008/9/5,12:36:00,6295.56,6295.56,6295.56,6295.56,262000000
2008/9/5,12:37:00,6296.60,6296.60,6296.60,6296.60,160000000
2008/9/5,12:38:00,6298.06,6298.06,6298.06,6298.06,210000000
2008/9/5,12:39:00,6298.27,6298.27,6298.27,6298.27,144000000
2008/9/5,12:40:00,6300.10,6300.10,6300.10,6300.10,192000000
2008/9/5,12:41:00,6296.57,6296.57,6296.57,6296.57,257000000
2008/9/5,12:42:00,6298.75,6298.75,6298.75,6298.75,211000000
2008/9/5,12:43:00,6298.21,6298.21,6298.21,6298.21,272000000
2008/9/5,12:44:00,6293.59,6293.59,6293.59,6293.59,187000000
2008/9/5,12:45:00,6292.27,6292.27,6292.27,6292.27,267000000
2008/9/5,12:46:00,6289.72,6289.72,6289.72,6289.72,412000000
2008/9/5,12:47:00,6283.95,6283.95,6283.95,6283.95,363000000
2008/9/5,12:48:00,6280.17,6280.17,6280.17,6280.17,473000000
2008/9/5,12:49:00,6277.42,6277.42,6277.42,6277.42,384000000
2008/9/5,12:50:00,6276.08,6276.08,6276.08,6276.08,359000000
2008/9/5,12:51:00,6273.79,6273.79,6273.79,6273.79,533000000
2008/9/5,12:52:00,6272.25,6272.25,6272.25,6272.25,267000000
2008/9/5,12:53:00,6272.75,6272.75,6272.75,6272.75,399000000
2008/9/5,12:54:00,6273.68,6273.68,6273.68,6273.68,310000000
2008/9/5,12:55:00,6275.86,6275.86,6275.86,6275.86,279000000
2008/9/5,12:56:00,6276.83,6276.83,6276.83,6276.83,271000000
2008/9/5,12:57:00,6279.21,6279.21,6279.21,6279.21,184000000
2008/9/5,12:58:00,6278.87,6278.87,6278.87,6278.87,299000000
2008/9/5,12:59:00,6277.03,6277.03,6277.03,6277.03,233000000
2008/9/5,13:00:00,6278.30,6278.30,6278.30,6278.30,203000000
2008/9/5,13:01:00,6278.16,6278.16,6278.16,6278.16,254000000
2008/9/5,13:02:00,6279.33,6279.33,6279.33,6279.33,193000000
2008/9/5,13:03:00,6278.41,6278.41,6278.41,6278.41,233000000
2008/9/5,13:04:00,6280.91,6280.91,6280.91,6280.91,231000000
2008/9/5,13:05:00,6284.95,6284.95,6284.95,6284.95,329000000
2008/9/5,13:06:00,6288.00,6288.00,6288.00,6288.00,339000000
2008/9/5,13:07:00,6291.02,6291.02,6291.02,6291.02,261000000
2008/9/5,13:08:00,6294.83,6294.83,6294.83,6294.83,382000000
2008/9/5,13:09:00,6294.08,6294.08,6294.08,6294.08,257000000
2008/9/5,13:10:00,6296.93,6296.93,6296.93,6296.93,265000000
2008/9/5,13:11:00,6295.26,6295.26,6295.26,6295.26,340000000
2008/9/5,13:12:00,6297.87,6297.87,6297.87,6297.87,221000000
2008/9/5,13:13:00,6299.88,6299.88,6299.88,6299.88,297000000
2008/9/5,13:14:00,6299.92,6299.92,6299.92,6299.92,244000000
2008/9/5,13:15:00,6297.63,6297.63,6297.63,6297.63,243000000
2008/9/5,13:16:00,6298.89,6298.89,6298.89,6298.89,306000000
2008/9/5,13:17:00,6298.70,6298.70,6298.70,6298.70,248000000
2008/9/5,13:18:00,6300.10,6300.10,6300.10,6300.10,343000000
2008/9/5,13:19:00,6304.26,6304.26,6304.26,6304.26,360000000
2008/9/5,13:20:00,6304.62,6304.62,6304.62,6304.62,383000000
2008/9/5,13:21:00,6307.78,6307.78,6307.78,6307.78,527000000
2008/9/5,13:22:00,6308.78,6308.78,6308.78,6308.78,377000000
2008/9/5,13:23:00,6310.37,6310.37,6310.37,6310.37,583000000
2008/9/5,13:24:00,6312.87,6312.87,6312.87,6312.87,500000000
2008/9/5,13:25:00,6315.98,6315.98,6315.98,6315.98,537000000
2008/9/5,13:26:00,6315.98,6315.98,6315.98,6315.98,0
2008/9/5,13:27:00,6315.98,6315.98,6315.98,6315.98,0
2008/9/5,13:28:00,6315.98,6315.98,6315.98,6315.98,0
2008/9/5,13:29:00,6315.98,6315.98,6315.98,6315.98,0
2008/9/5,13:30:00,6307.28,6307.28,6307.28,6307.28,3856999936
2008/9/8,09:01:00,6560.73,6560.73,6560.73,6560.73,1960032768
2008/9/8,09:02:00,6549.05,6549.05,6549.05,6549.05,1858000000
2008/9/8,09:03:00,6549.76,6549.76,6549.76,6549.76,1286000000
2008/9/8,09:04:00,6551.70,6551.70,6551.70,6551.70,1191000064
2008/9/8,09:05:00,6553.32,6553.32,6553.32,6553.32,722000000
2008/9/8,09:06:00,6556.93,6556.93,6556.93,6556.93,1195000064
2008/9/8,09:07:00,6559.41,6559.41,6559.41,6559.41,718000000
2008/9/8,09:08:00,6556.51,6556.51,6556.51,6556.51,778000000
2008/9/8,09:09:00,6556.38,6556.38,6556.38,6556.38,809000000
2008/9/8,09:10:00,6552.51,6552.51,6552.51,6552.51,647000000
2008/9/8,09:11:00,6548.36,6548.36,6548.36,6548.36,754000000
2008/9/8,09:12:00,6549.72,6549.72,6549.72,6549.72,546000000
2008/9/8,09:13:00,6550.85,6550.85,6550.85,6550.85,626000000
2008/9/8,09:14:00,6553.31,6553.31,6553.31,6553.31,538000000
2008/9/8,09:15:00,6553.89,6553.89,6553.89,6553.89,464000000
2008/9/8,09:16:00,6555.44,6555.44,6555.44,6555.44,640000000
2008/9/8,09:17:00,6559.54,6559.54,6559.54,6559.54,446000000
2008/9/8,09:18:00,6558.01,6558.01,6558.01,6558.01,551000000
2008/9/8,09:19:00,6559.50,6559.50,6559.50,6559.50,546000000
2008/9/8,09:20:00,6556.86,6556.86,6556.86,6556.86,422000000
2008/9/8,09:21:00,6558.37,6558.37,6558.37,6558.37,576000000
2008/9/8,09:22:00,6560.12,6560.12,6560.12,6560.12,387000000
2008/9/8,09:23:00,6563.03,6563.03,6563.03,6563.03,498000000
2008/9/8,09:24:00,6566.55,6566.55,6566.55,6566.55,404000000
2008/9/8,09:25:00,6568.44,6568.44,6568.44,6568.44,370000000
2008/9/8,09:26:00,6570.83,6570.83,6570.83,6570.83,635000000
2008/9/8,09:27:00,6574.26,6574.26,6574.26,6574.26,564000000
2008/9/8,09:28:00,6580.57,6580.57,6580.57,6580.57,639000000
2008/9/8,09:29:00,6589.35,6589.35,6589.35,6589.35,762000000
2008/9/8,09:30:00,6599.99,6599.99,6599.99,6599.99,935000000
2008/9/8,09:31:00,6606.12,6606.12,6606.12,6606.12,1752000000
2008/9/8,09:32:00,6616.03,6616.03,6616.03,6616.03,1100000000
2008/9/8,09:33:00,6620.48,6620.48,6620.48,6620.48,1216999936
2008/9/8,09:34:00,6622.36,6622.36,6622.36,6622.36,846000000
2008/9/8,09:35:00,6625.06,6625.06,6625.06,6625.06,1158000000
2008/9/8,09:36:00,6625.51,6625.51,6625.51,6625.51,857000000
2008/9/8,09:37:00,6622.93,6622.93,6622.93,6622.93,738000000
2008/9/8,09:38:00,6623.68,6623.68,6623.68,6623.68,671000000
2008/9/8,09:39:00,6623.50,6623.50,6623.50,6623.50,457000000
2008/9/8,09:40:00,6623.30,6623.30,6623.30,6623.30,379000000
2008/9/8,09:41:00,6623.66,6623.66,6623.66,6623.66,503000000
2008/9/8,09:42:00,6623.65,6623.65,6623.65,6623.65,405000000
2008/9/8,09:43:00,6624.94,6624.94,6624.94,6624.94,433000000
2008/9/8,09:44:00,6626.58,6626.58,6626.58,6626.58,565000000
2008/9/8,09:45:00,6627.86,6627.86,6627.86,6627.86,365000000
2008/9/8,09:46:00,6630.37,6630.37,6630.37,6630.37,597000000
2008/9/8,09:47:00,6631.50,6631.50,6631.50,6631.50,397000000
2008/9/8,09:48:00,6632.09,6632.09,6632.09,6632.09,440000000
2008/9/8,09:49:00,6634.25,6634.25,6634.25,6634.25,512000000
2008/9/8,09:50:00,6636.16,6636.16,6636.16,6636.16,369000000
2008/9/8,09:51:00,6639.09,6639.09,6639.09,6639.09,545000000
2008/9/8,09:52:00,6641.92,6641.92,6641.92,6641.92,486000000
2008/9/8,09:53:00,6643.81,6643.81,6643.81,6643.81,584000000
2008/9/8,09:54:00,6647.98,6647.98,6647.98,6647.98,504000000
2008/9/8,09:55:00,6650.42,6650.42,6650.42,6650.42,475000000
2008/9/8,09:56:00,6652.28,6652.28,6652.28,6652.28,524000000
2008/9/8,09:57:00,6653.70,6653.70,6653.70,6653.70,436000000
2008/9/8,09:58:00,6654.80,6654.80,6654.80,6654.80,548000000
2008/9/8,09:59:00,6656.29,6656.29,6656.29,6656.29,546000000
2008/9/8,10:00:00,6658.28,6658.28,6658.28,6658.28,559000000
2008/9/8,10:01:00,6656.87,6656.87,6656.87,6656.87,583000000
2008/9/8,10:02:00,6655.54,6655.54,6655.54,6655.54,379000000
2008/9/8,10:03:00,6654.64,6654.64,6654.64,6654.64,455000000
2008/9/8,10:04:00,6652.54,6652.54,6652.54,6652.54,310000000
2008/9/8,10:05:00,6651.78,6651.78,6651.78,6651.78,244000000
2008/9/8,10:06:00,6649.90,6649.90,6649.90,6649.90,297000000
2008/9/8,10:07:00,6649.51,6649.51,6649.51,6649.51,208000000
2008/9/8,10:08:00,6649.00,6649.00,6649.00,6649.00,253000000
2008/9/8,10:09:00,6646.75,6646.75,6646.75,6646.75,241000000
2008/9/8,10:10:00,6645.54,6645.54,6645.54,6645.54,182000000
2008/9/8,10:11:00,6644.19,6644.19,6644.19,6644.19,256000000
2008/9/8,10:12:00,6643.76,6643.76,6643.76,6643.76,172000000
2008/9/8,10:13:00,6643.07,6643.07,6643.07,6643.07,300000000
2008/9/8,10:14:00,6640.77,6640.77,6640.77,6640.77,324000000
2008/9/8,10:15:00,6638.12,6638.12,6638.12,6638.12,232000000
2008/9/8,10:16:00,6635.51,6635.51,6635.51,6635.51,299000000
2008/9/8,10:17:00,6635.26,6635.26,6635.26,6635.26,212000000
2008/9/8,10:18:00,6634.66,6634.66,6634.66,6634.66,389000000
2008/9/8,10:19:00,6633.80,6633.80,6633.80,6633.80,228000000
2008/9/8,10:20:00,6633.76,6633.76,6633.76,6633.76,283000000
2008/9/8,10:21:00,6633.13,6633.13,6633.13,6633.13,234000000
2008/9/8,10:22:00,6632.73,6632.73,6632.73,6632.73,130000000
2008/9/8,10:23:00,6632.13,6632.13,6632.13,6632.13,210000000
2008/9/8,10:24:00,6631.59,6631.59,6631.59,6631.59,169000000
2008/9/8,10:25:00,6630.57,6630.57,6630.57,6630.57,140000000
2008/9/8,10:26:00,6630.80,6630.80,6630.80,6630.80,170000000
2008/9/8,10:27:00,6631.18,6631.18,6631.18,6631.18,134000000
2008/9/8,10:28:00,6634.29,6634.29,6634.29,6634.29,164000000
2008/9/8,10:29:00,6634.14,6634.14,6634.14,6634.14,159000000
2008/9/8,10:30:00,6634.25,6634.25,6634.25,6634.25,116000000
2008/9/8,10:31:00,6633.49,6633.49,6633.49,6633.49,287000000
2008/9/8,10:32:00,6636.88,6636.88,6636.88,6636.88,133000000
2008/9/8,10:33:00,6635.52,6635.52,6635.52,6635.52,143000000
2008/9/8,10:34:00,6636.04,6636.04,6636.04,6636.04,110000000
2008/9/8,10:35:00,6635.84,6635.84,6635.84,6635.84,121000000
2008/9/8,10:36:00,6636.82,6636.82,6636.82,6636.82,155000000
2008/9/8,10:37:00,6635.74,6635.74,6635.74,6635.74,109000000
2008/9/8,10:38:00,6635.64,6635.64,6635.64,6635.64,183000000
2008/9/8,10:39:00,6635.57,6635.57,6635.57,6635.57,117000000
2008/9/8,10:40:00,6635.48,6635.48,6635.48,6635.48,117000000
2008/9/8,10:41:00,6635.51,6635.51,6635.51,6635.51,145000000
2008/9/8,10:42:00,6635.89,6635.89,6635.89,6635.89,93000000
2008/9/8,10:43:00,6635.78,6635.78,6635.78,6635.78,141000000
2008/9/8,10:44:00,6635.62,6635.62,6635.62,6635.62,112000000
2008/9/8,10:45:00,6635.47,6635.47,6635.47,6635.47,100000000
2008/9/8,10:46:00,6635.70,6635.70,6635.70,6635.70,156000000
2008/9/8,10:47:00,6637.37,6637.37,6637.37,6637.37,85000000
2008/9/8,10:48:00,6638.38,6638.38,6638.38,6638.38,189000000
2008/9/8,10:49:00,6639.07,6639.07,6639.07,6639.07,203000000
2008/9/8,10:50:00,6639.44,6639.44,6639.44,6639.44,126000000
2008/9/8,10:51:00,6640.52,6640.52,6640.52,6640.52,167000000
2008/9/8,10:52:00,6640.83,6640.83,6640.83,6640.83,145000000
2008/9/8,10:53:00,6642.25,6642.25,6642.25,6642.25,175000000
2008/9/8,10:54:00,6640.72,6640.72,6640.72,6640.72,127000000
2008/9/8,10:55:00,6639.90,6639.90,6639.90,6639.90,103000000
2008/9/8,10:56:00,6640.71,6640.71,6640.71,6640.71,140000000
2008/9/8,10:57:00,6641.63,6641.63,6641.63,6641.63,118000000
2008/9/8,10:58:00,6641.08,6641.08,6641.08,6641.08,216000000
2008/9/8,10:59:00,6643.47,6643.47,6643.47,6643.47,102000000
2008/9/8,11:00:00,6643.31,6643.31,6643.31,6643.31,140000000
2008/9/8,11:01:00,6643.92,6643.92,6643.92,6643.92,172000000
2008/9/8,11:02:00,6644.17,6644.17,6644.17,6644.17,100000000
2008/9/8,11:03:00,6643.85,6643.85,6643.85,6643.85,160000000
2008/9/8,11:04:00,6643.44,6643.44,6643.44,6643.44,146000000
2008/9/8,11:05:00,6643.20,6643.20,6643.20,6643.20,122000000
2008/9/8,11:06:00,6643.45,6643.45,6643.45,6643.45,192000000
2008/9/8,11:07:00,6642.40,6642.40,6642.40,6642.40,123000000
2008/9/8,11:08:00,6642.55,6642.55,6642.55,6642.55,258000000
2008/9/8,11:09:00,6642.74,6642.74,6642.74,6642.74,129000000
2008/9/8,11:10:00,6642.44,6642.44,6642.44,6642.44,125000000
2008/9/8,11:11:00,6642.38,6642.38,6642.38,6642.38,178000000
2008/9/8,11:12:00,6641.78,6641.78,6641.78,6641.78,87000000
2008/9/8,11:13:00,6642.53,6642.53,6642.53,6642.53,158000000
2008/9/8,11:14:00,6642.86,6642.86,6642.86,6642.86,146000000
2008/9/8,11:15:00,6642.25,6642.25,6642.25,6642.25,134000000
2008/9/8,11:16:00,6643.10,6643.10,6643.10,6643.10,188000000
2008/9/8,11:17:00,6641.96,6641.96,6641.96,6641.96,139000000
2008/9/8,11:18:00,6641.97,6641.97,6641.97,6641.97,277000000
2008/9/8,11:19:00,6642.01,6642.01,6642.01,6642.01,363000000
2008/9/8,11:20:00,6643.16,6643.16,6643.16,6643.16,302000000
2008/9/8,11:21:00,6643.54,6643.54,6643.54,6643.54,248000000
2008/9/8,11:22:00,6643.47,6643.47,6643.47,6643.47,177000000
2008/9/8,11:23:00,6644.46,6644.46,6644.46,6644.46,204000000
2008/9/8,11:24:00,6644.56,6644.56,6644.56,6644.56,161000000
2008/9/8,11:25:00,6645.25,6645.25,6645.25,6645.25,145000000
2008/9/8,11:26:00,6645.33,6645.33,6645.33,6645.33,182000000
2008/9/8,11:27:00,6644.82,6644.82,6644.82,6644.82,102000000
2008/9/8,11:28:00,6645.51,6645.51,6645.51,6645.51,147000000
2008/9/8,11:29:00,6644.89,6644.89,6644.89,6644.89,172000000
2008/9/8,11:30:00,6645.34,6645.34,6645.34,6645.34,106000000
2008/9/8,11:31:00,6645.46,6645.46,6645.46,6645.46,124000000
2008/9/8,11:32:00,6646.56,6646.56,6646.56,6646.56,98000000
2008/9/8,11:33:00,6646.83,6646.83,6646.83,6646.83,159000000
2008/9/8,11:34:00,6647.60,6647.60,6647.60,6647.60,98000000
2008/9/8,11:35:00,6648.60,6648.60,6648.60,6648.60,132000000
2008/9/8,11:36:00,6649.64,6649.64,6649.64,6649.64,141000000
2008/9/8,11:37:00,6648.71,6648.71,6648.71,6648.71,119000000
2008/9/8,11:38:00,6648.96,6648.96,6648.96,6648.96,151000000
2008/9/8,11:39:00,6649.96,6649.96,6649.96,6649.96,114000000
2008/9/8,11:40:00,6650.90,6650.90,6650.90,6650.90,129000000
2008/9/8,11:41:00,6650.66,6650.66,6650.66,6650.66,163000000
2008/9/8,11:42:00,6650.82,6650.82,6650.82,6650.82,104000000
2008/9/8,11:43:00,6650.21,6650.21,6650.21,6650.21,204000000
2008/9/8,11:44:00,6651.57,6651.57,6651.57,6651.57,187000000
2008/9/8,11:45:00,6651.56,6651.56,6651.56,6651.56,148000000
2008/9/8,11:46:00,6651.18,6651.18,6651.18,6651.18,203000000
2008/9/8,11:47:00,6651.19,6651.19,6651.19,6651.19,146000000
2008/9/8,11:48:00,6651.64,6651.64,6651.64,6651.64,177000000
2008/9/8,11:49:00,6650.94,6650.94,6650.94,6650.94,140000000
2008/9/8,11:50:00,6650.88,6650.88,6650.88,6650.88,144000000
2008/9/8,11:51:00,6650.99,6650.99,6650.99,6650.99,161000000
2008/9/8,11:52:00,6651.15,6651.15,6651.15,6651.15,131000000
2008/9/8,11:53:00,6651.63,6651.63,6651.63,6651.63,151000000
2008/9/8,11:54:00,6652.59,6652.59,6652.59,6652.59,152000000
2008/9/8,11:55:00,6651.72,6651.72,6651.72,6651.72,102000000
2008/9/8,11:56:00,6651.77,6651.77,6651.77,6651.77,154000000
2008/9/8,11:57:00,6651.96,6651.96,6651.96,6651.96,119000000
2008/9/8,11:58:00,6650.86,6650.86,6650.86,6650.86,150000000
2008/9/8,11:59:00,6652.33,6652.33,6652.33,6652.33,157000000
2008/9/8,12:00:00,6651.18,6651.18,6651.18,6651.18,119000000
2008/9/8,12:01:00,6651.50,6651.50,6651.50,6651.50,147000000
2008/9/8,12:02:00,6652.58,6652.58,6652.58,6652.58,123000000
2008/9/8,12:03:00,6652.37,6652.37,6652.37,6652.37,138000000
2008/9/8,12:04:00,6652.41,6652.41,6652.41,6652.41,102000000
2008/9/8,12:05:00,6651.90,6651.90,6651.90,6651.90,118000000
2008/9/8,12:06:00,6652.69,6652.69,6652.69,6652.69,147000000
2008/9/8,12:07:00,6652.22,6652.22,6652.22,6652.22,90000000
2008/9/8,12:08:00,6652.30,6652.30,6652.30,6652.30,135000000
2008/9/8,12:09:00,6652.98,6652.98,6652.98,6652.98,108000000
2008/9/8,12:10:00,6652.62,6652.62,6652.62,6652.62,99000000
2008/9/8,12:11:00,6652.77,6652.77,6652.77,6652.77,187000000
2008/9/8,12:12:00,6653.02,6653.02,6653.02,6653.02,124000000
2008/9/8,12:13:00,6652.61,6652.61,6652.61,6652.61,213000000
2008/9/8,12:14:00,6653.44,6653.44,6653.44,6653.44,113000000
2008/9/8,12:15:00,6653.07,6653.07,6653.07,6653.07,131000000
2008/9/8,12:16:00,6653.47,6653.47,6653.47,6653.47,175000000
2008/9/8,12:17:00,6653.74,6653.74,6653.74,6653.74,157000000
2008/9/8,12:18:00,6653.64,6653.64,6653.64,6653.64,161000000
2008/9/8,12:19:00,6654.18,6654.18,6654.18,6654.18,117000000
2008/9/8,12:20:00,6654.05,6654.05,6654.05,6654.05,126000000
2008/9/8,12:21:00,6653.99,6653.99,6653.99,6653.99,158000000
2008/9/8,12:22:00,6653.90,6653.90,6653.90,6653.90,100000000
2008/9/8,12:23:00,6654.56,6654.56,6654.56,6654.56,127000000
2008/9/8,12:24:00,6653.64,6653.64,6653.64,6653.64,101000000
2008/9/8,12:25:00,6653.90,6653.90,6653.90,6653.90,120000000
2008/9/8,12:26:00,6654.47,6654.47,6654.47,6654.47,133000000
2008/9/8,12:27:00,6654.05,6654.05,6654.05,6654.05,91000000
2008/9/8,12:28:00,6653.87,6653.87,6653.87,6653.87,161000000
2008/9/8,12:29:00,6653.17,6653.17,6653.17,6653.17,123000000
2008/9/8,12:30:00,6653.26,6653.26,6653.26,6653.26,287000000
2008/9/8,12:31:00,6652.63,6652.63,6652.63,6652.63,119000000
2008/9/8,12:32:00,6654.18,6654.18,6654.18,6654.18,74000000
2008/9/8,12:33:00,6653.22,6653.22,6653.22,6653.22,226000000
2008/9/8,12:34:00,6653.68,6653.68,6653.68,6653.68,131000000
2008/9/8,12:35:00,6654.51,6654.51,6654.51,6654.51,181000000
2008/9/8,12:36:00,6654.83,6654.83,6654.83,6654.83,147000000
2008/9/8,12:37:00,6655.07,6655.07,6655.07,6655.07,116000000
2008/9/8,12:38:00,6656.50,6656.50,6656.50,6656.50,203000000
2008/9/8,12:39:00,6657.91,6657.91,6657.91,6657.91,157000000
2008/9/8,12:40:00,6658.10,6658.10,6658.10,6658.10,138000000
2008/9/8,12:41:00,6657.66,6657.66,6657.66,6657.66,186000000
2008/9/8,12:42:00,6657.83,6657.83,6657.83,6657.83,141000000
2008/9/8,12:43:00,6658.07,6658.07,6658.07,6658.07,187000000
2008/9/8,12:44:00,6658.75,6658.75,6658.75,6658.75,115000000
2008/9/8,12:45:00,6658.85,6658.85,6658.85,6658.85,163000000
2008/9/8,12:46:00,6659.12,6659.12,6659.12,6659.12,145000000
2008/9/8,12:47:00,6659.24,6659.24,6659.24,6659.24,116000000
2008/9/8,12:48:00,6658.90,6658.90,6658.90,6658.90,200000000
2008/9/8,12:49:00,6659.90,6659.90,6659.90,6659.90,152000000
2008/9/8,12:50:00,6659.52,6659.52,6659.52,6659.52,151000000
2008/9/8,12:51:00,6661.27,6661.27,6661.27,6661.27,156000000
2008/9/8,12:52:00,6660.72,6660.72,6660.72,6660.72,137000000
2008/9/8,12:53:00,6660.94,6660.94,6660.94,6660.94,207000000
2008/9/8,12:54:00,6662.03,6662.03,6662.03,6662.03,220000000
2008/9/8,12:55:00,6662.66,6662.66,6662.66,6662.66,185000000
2008/9/8,12:56:00,6662.92,6662.92,6662.92,6662.92,210000000
2008/9/8,12:57:00,6662.41,6662.41,6662.41,6662.41,173000000
2008/9/8,12:58:00,6664.21,6664.21,6664.21,6664.21,257000000
2008/9/8,12:59:00,6664.12,6664.12,6664.12,6664.12,162000000
2008/9/8,13:00:00,6663.76,6663.76,6663.76,6663.76,166000000
2008/9/8,13:01:00,6663.73,6663.73,6663.73,6663.73,169000000
2008/9/8,13:02:00,6664.46,6664.46,6664.46,6664.46,138000000
2008/9/8,13:03:00,6664.49,6664.49,6664.49,6664.49,179000000
2008/9/8,13:04:00,6663.03,6663.03,6663.03,6663.03,116000000
2008/9/8,13:05:00,6663.61,6663.61,6663.61,6663.61,119000000
2008/9/8,13:06:00,6663.55,6663.55,6663.55,6663.55,106000000
2008/9/8,13:07:00,6664.64,6664.64,6664.64,6664.64,125000000
2008/9/8,13:08:00,6665.61,6665.61,6665.61,6665.61,187000000
2008/9/8,13:09:00,6664.68,6664.68,6664.68,6664.68,127000000
2008/9/8,13:10:00,6665.20,6665.20,6665.20,6665.20,144000000
2008/9/8,13:11:00,6666.52,6666.52,6666.52,6666.52,184000000
2008/9/8,13:12:00,6666.53,6666.53,6666.53,6666.53,136000000
2008/9/8,13:13:00,6666.08,6666.08,6666.08,6666.08,261000000
2008/9/8,13:14:00,6665.82,6665.82,6665.82,6665.82,139000000
2008/9/8,13:15:00,6665.65,6665.65,6665.65,6665.65,200000000
2008/9/8,13:16:00,6666.00,6666.00,6666.00,6666.00,193000000
2008/9/8,13:17:00,6665.85,6665.85,6665.85,6665.85,183000000
2008/9/8,13:18:00,6667.33,6667.33,6667.33,6667.33,275000000
2008/9/8,13:19:00,6667.13,6667.13,6667.13,6667.13,196000000
2008/9/8,13:20:00,6668.45,6668.45,6668.45,6668.45,278000000
2008/9/8,13:21:00,6667.96,6667.96,6667.96,6667.96,264000000
2008/9/8,13:22:00,6667.09,6667.09,6667.09,6667.09,186000000
2008/9/8,13:23:00,6666.12,6666.12,6666.12,6666.12,308000000
2008/9/8,13:24:00,6664.11,6664.11,6664.11,6664.11,265000000
2008/9/8,13:25:00,6665.96,6665.96,6665.96,6665.96,317000000
2008/9/8,13:26:00,6665.96,6665.96,6665.96,6665.96,0
2008/9/8,13:27:00,6665.96,6665.96,6665.96,6665.96,0
2008/9/8,13:28:00,6665.96,6665.96,6665.96,6665.96,0
2008/9/8,13:29:00,6665.96,6665.96,6665.96,6665.96,0
2008/9/8,13:30:00,6658.69,6658.69,6658.69,6658.69,2050000000
2008/9/9,09:01:00,6598.61,6598.61,6598.61,6598.61,3718000128
2008/9/9,09:02:00,6593.82,6593.82,6593.82,6593.82,769000000
2008/9/9,09:03:00,6590.76,6590.76,6590.76,6590.76,791000000
2008/9/9,09:04:00,6580.75,6580.75,6580.75,6580.75,894000000
2008/9/9,09:05:00,6573.03,6573.03,6573.03,6573.03,705000000
2008/9/9,09:06:00,6561.63,6561.63,6561.63,6561.63,1171000064
2008/9/9,09:07:00,6556.56,6556.56,6556.56,6556.56,760000000
2008/9/9,09:08:00,6557.10,6557.10,6557.10,6557.10,1060000000
2008/9/9,09:09:00,6565.12,6565.12,6565.12,6565.12,880000000
2008/9/9,09:10:00,6568.96,6568.96,6568.96,6568.96,673000000
2008/9/9,09:11:00,6574.25,6574.25,6574.25,6574.25,881000000
2008/9/9,09:12:00,6571.80,6571.80,6571.80,6571.80,650000000
2008/9/9,09:13:00,6568.57,6568.57,6568.57,6568.57,832000000
2008/9/9,09:14:00,6560.16,6560.16,6560.16,6560.16,668000000
2008/9/9,09:15:00,6554.07,6554.07,6554.07,6554.07,704000000
2008/9/9,09:16:00,6542.89,6542.89,6542.89,6542.89,951000000
2008/9/9,09:17:00,6537.15,6537.15,6537.15,6537.15,676000000
2008/9/9,09:18:00,6529.00,6529.00,6529.00,6529.00,922000000
2008/9/9,09:19:00,6523.28,6523.28,6523.28,6523.28,739000000
2008/9/9,09:20:00,6522.50,6522.50,6522.50,6522.50,537000000
2008/9/9,09:21:00,6527.82,6527.82,6527.82,6527.82,682000000
2008/9/9,09:22:00,6529.20,6529.20,6529.20,6529.20,456000000
2008/9/9,09:23:00,6533.94,6533.94,6533.94,6533.94,560000000
2008/9/9,09:24:00,6534.87,6534.87,6534.87,6534.87,428000000
2008/9/9,09:25:00,6536.04,6536.04,6536.04,6536.04,361000000
2008/9/9,09:26:00,6537.22,6537.22,6537.22,6537.22,510000000
2008/9/9,09:27:00,6538.72,6538.72,6538.72,6538.72,311000000
2008/9/9,09:28:00,6536.96,6536.96,6536.96,6536.96,394000000
2008/9/9,09:29:00,6531.40,6531.40,6531.40,6531.40,324000000
2008/9/9,09:30:00,6533.18,6533.18,6533.18,6533.18,383000000
2008/9/9,09:31:00,6533.54,6533.54,6533.54,6533.54,444000000
2008/9/9,09:32:00,6531.18,6531.18,6531.18,6531.18,370000000
2008/9/9,09:33:00,6521.46,6521.46,6521.46,6521.46,569000000
2008/9/9,09:34:00,6510.19,6510.19,6510.19,6510.19,841000000
2008/9/9,09:35:00,6499.90,6499.90,6499.90,6499.90,764000000
2008/9/9,09:36:00,6488.65,6488.65,6488.65,6488.65,1032000000
2008/9/9,09:37:00,6481.60,6481.60,6481.60,6481.60,625000000
2008/9/9,09:38:00,6480.19,6480.19,6480.19,6480.19,677000000
2008/9/9,09:39:00,6479.13,6479.13,6479.13,6479.13,495000000
2008/9/9,09:40:00,6484.90,6484.90,6484.90,6484.90,433000000
2008/9/9,09:41:00,6486.43,6486.43,6486.43,6486.43,550000000
2008/9/9,09:42:00,6491.58,6491.58,6491.58,6491.58,311000000
2008/9/9,09:43:00,6493.20,6493.20,6493.20,6493.20,389000000
2008/9/9,09:44:00,6497.45,6497.45,6497.45,6497.45,345000000
2008/9/9,09:45:00,6500.47,6500.47,6500.47,6500.47,261000000
2008/9/9,09:46:00,6506.33,6506.33,6506.33,6506.33,434000000
2008/9/9,09:47:00,6505.72,6505.72,6505.72,6505.72,304000000
2008/9/9,09:48:00,6506.31,6506.31,6506.31,6506.31,324000000
2008/9/9,09:49:00,6506.04,6506.04,6506.04,6506.04,317000000
2008/9/9,09:50:00,6506.72,6506.72,6506.72,6506.72,195000000
2008/9/9,09:51:00,6503.11,6503.11,6503.11,6503.11,291000000
2008/9/9,09:52:00,6501.88,6501.88,6501.88,6501.88,198000000
2008/9/9,09:53:00,6498.58,6498.58,6498.58,6498.58,282000000
2008/9/9,09:54:00,6495.40,6495.40,6495.40,6495.40,256000000
2008/9/9,09:55:00,6492.93,6492.93,6492.93,6492.93,204000000
2008/9/9,09:56:00,6491.10,6491.10,6491.10,6491.10,223000000
2008/9/9,09:57:00,6491.56,6491.56,6491.56,6491.56,161000000
2008/9/9,09:58:00,6494.98,6494.98,6494.98,6494.98,324000000
2008/9/9,09:59:00,6497.59,6497.59,6497.59,6497.59,245000000
2008/9/9,10:00:00,6503.66,6503.66,6503.66,6503.66,184000000
2008/9/9,10:01:00,6506.08,6506.08,6506.08,6506.08,270000000
2008/9/9,10:02:00,6512.37,6512.37,6512.37,6512.37,250000000
2008/9/9,10:03:00,6512.29,6512.29,6512.29,6512.29,390000000
2008/9/9,10:04:00,6511.68,6511.68,6511.68,6511.68,267000000
2008/9/9,10:05:00,6514.98,6514.98,6514.98,6514.98,214000000
2008/9/9,10:06:00,6511.69,6511.69,6511.69,6511.69,293000000
2008/9/9,10:07:00,6512.72,6512.72,6512.72,6512.72,209000000
2008/9/9,10:08:00,6512.50,6512.50,6512.50,6512.50,208000000
2008/9/9,10:09:00,6512.80,6512.80,6512.80,6512.80,130000000
2008/9/9,10:10:00,6512.24,6512.24,6512.24,6512.24,120000000
2008/9/9,10:11:00,6509.56,6509.56,6509.56,6509.56,171000000
2008/9/9,10:12:00,6509.06,6509.06,6509.06,6509.06,145000000
2008/9/9,10:13:00,6506.31,6506.31,6506.31,6506.31,198000000
2008/9/9,10:14:00,6505.22,6505.22,6505.22,6505.22,192000000
2008/9/9,10:15:00,6502.05,6502.05,6502.05,6502.05,192000000
2008/9/9,10:16:00,6499.10,6499.10,6499.10,6499.10,419000000
2008/9/9,10:17:00,6497.36,6497.36,6497.36,6497.36,362000000
2008/9/9,10:18:00,6492.88,6492.88,6492.88,6492.88,457000000
2008/9/9,10:19:00,6482.61,6482.61,6482.61,6482.61,555000000
2008/9/9,10:20:00,6479.91,6479.91,6479.91,6479.91,443000000
2008/9/9,10:21:00,6477.06,6477.06,6477.06,6477.06,494000000
2008/9/9,10:22:00,6474.98,6474.98,6474.98,6474.98,293000000
2008/9/9,10:23:00,6473.61,6473.61,6473.61,6473.61,388000000
2008/9/9,10:24:00,6470.68,6470.68,6470.68,6470.68,377000000
2008/9/9,10:25:00,6469.15,6469.15,6469.15,6469.15,293000000
2008/9/9,10:26:00,6470.04,6470.04,6470.04,6470.04,334000000
2008/9/9,10:27:00,6468.63,6468.63,6468.63,6468.63,233000000
2008/9/9,10:28:00,6468.78,6468.78,6468.78,6468.78,299000000
2008/9/9,10:29:00,6469.02,6469.02,6469.02,6469.02,198000000
2008/9/9,10:30:00,6472.43,6472.43,6472.43,6472.43,186000000
2008/9/9,10:31:00,6474.75,6474.75,6474.75,6474.75,264000000
2008/9/9,10:32:00,6476.11,6476.11,6476.11,6476.11,163000000
2008/9/9,10:33:00,6476.55,6476.55,6476.55,6476.55,208000000
2008/9/9,10:34:00,6475.82,6475.82,6475.82,6475.82,141000000
2008/9/9,10:35:00,6475.61,6475.61,6475.61,6475.61,179000000
2008/9/9,10:36:00,6473.40,6473.40,6473.40,6473.40,256000000
2008/9/9,10:37:00,6469.77,6469.77,6469.77,6469.77,194000000
2008/9/9,10:38:00,6467.13,6467.13,6467.13,6467.13,272000000
2008/9/9,10:39:00,6463.52,6463.52,6463.52,6463.52,221000000
2008/9/9,10:40:00,6465.76,6465.76,6465.76,6465.76,230000000
2008/9/9,10:41:00,6461.87,6461.87,6461.87,6461.87,392000000
2008/9/9,10:42:00,6461.01,6461.01,6461.01,6461.01,277000000
2008/9/9,10:43:00,6455.36,6455.36,6455.36,6455.36,377000000
2008/9/9,10:44:00,6453.14,6453.14,6453.14,6453.14,344000000
2008/9/9,10:45:00,6449.74,6449.74,6449.74,6449.74,287000000
2008/9/9,10:46:00,6454.81,6454.81,6454.81,6454.81,390000000
2008/9/9,10:47:00,6460.32,6460.32,6460.32,6460.32,260000000
2008/9/9,10:48:00,6462.14,6462.14,6462.14,6462.14,344000000
2008/9/9,10:49:00,6463.25,6463.25,6463.25,6463.25,212000000
2008/9/9,10:50:00,6464.99,6464.99,6464.99,6464.99,210000000
2008/9/9,10:51:00,6473.02,6473.02,6473.02,6473.02,333000000
2008/9/9,10:52:00,6466.47,6466.47,6466.47,6466.47,150000000
2008/9/9,10:53:00,6472.81,6472.81,6472.81,6472.81,187000000
2008/9/9,10:54:00,6468.70,6468.70,6468.70,6468.70,142000000
2008/9/9,10:55:00,6468.48,6468.48,6468.48,6468.48,150000000
2008/9/9,10:56:00,6463.62,6463.62,6463.62,6463.62,190000000
2008/9/9,10:57:00,6465.22,6465.22,6465.22,6465.22,154000000
2008/9/9,10:58:00,6465.03,6465.03,6465.03,6465.03,330000000
2008/9/9,10:59:00,6465.15,6465.15,6465.15,6465.15,196000000
2008/9/9,11:00:00,6463.14,6463.14,6463.14,6463.14,171000000
2008/9/9,11:01:00,6459.76,6459.76,6459.76,6459.76,174000000
2008/9/9,11:02:00,6458.27,6458.27,6458.27,6458.27,130000000
2008/9/9,11:03:00,6465.33,6465.33,6465.33,6465.33,320000000
2008/9/9,11:04:00,6467.28,6467.28,6467.28,6467.28,191000000
2008/9/9,11:05:00,6468.42,6468.42,6468.42,6468.42,176000000
2008/9/9,11:06:00,6465.65,6465.65,6465.65,6465.65,190000000
2008/9/9,11:07:00,6467.27,6467.27,6467.27,6467.27,115000000
2008/9/9,11:08:00,6463.45,6463.45,6463.45,6463.45,177000000
2008/9/9,11:09:00,6463.98,6463.98,6463.98,6463.98,202000000
2008/9/9,11:10:00,6463.21,6463.21,6463.21,6463.21,118000000
2008/9/9,11:11:00,6461.60,6461.60,6461.60,6461.60,157000000
2008/9/9,11:12:00,6460.66,6460.66,6460.66,6460.66,144000000
2008/9/9,11:13:00,6456.87,6456.87,6456.87,6456.87,267000000
2008/9/9,11:14:00,6449.40,6449.40,6449.40,6449.40,420000000
2008/9/9,11:15:00,6444.32,6444.32,6444.32,6444.32,329000000
2008/9/9,11:16:00,6441.25,6441.25,6441.25,6441.25,427000000
2008/9/9,11:17:00,6438.29,6438.29,6438.29,6438.29,337000000
2008/9/9,11:18:00,6434.30,6434.30,6434.30,6434.30,367000000
2008/9/9,11:19:00,6433.27,6433.27,6433.27,6433.27,302000000
2008/9/9,11:20:00,6430.03,6430.03,6430.03,6430.03,359000000
2008/9/9,11:21:00,6427.05,6427.05,6427.05,6427.05,379000000
2008/9/9,11:22:00,6425.24,6425.24,6425.24,6425.24,315000000
2008/9/9,11:23:00,6419.01,6419.01,6419.01,6419.01,429000000
2008/9/9,11:24:00,6417.93,6417.93,6417.93,6417.93,351000000
2008/9/9,11:25:00,6425.90,6425.90,6425.90,6425.90,521000000
2008/9/9,11:26:00,6424.48,6424.48,6424.48,6424.48,394000000
2008/9/9,11:27:00,6423.15,6423.15,6423.15,6423.15,235000000
2008/9/9,11:28:00,6425.93,6425.93,6425.93,6425.93,330000000
2008/9/9,11:29:00,6426.41,6426.41,6426.41,6426.41,190000000
2008/9/9,11:30:00,6427.75,6427.75,6427.75,6427.75,186000000
2008/9/9,11:31:00,6428.66,6428.66,6428.66,6428.66,210000000
2008/9/9,11:32:00,6430.28,6430.28,6430.28,6430.28,146000000
2008/9/9,11:33:00,6431.39,6431.39,6431.39,6431.39,245000000
2008/9/9,11:34:00,6430.96,6430.96,6430.96,6430.96,143000000
2008/9/9,11:35:00,6432.13,6432.13,6432.13,6432.13,188000000
2008/9/9,11:36:00,6431.47,6431.47,6431.47,6431.47,185000000
2008/9/9,11:37:00,6429.11,6429.11,6429.11,6429.11,137000000
2008/9/9,11:38:00,6430.82,6430.82,6430.82,6430.82,237000000
2008/9/9,11:39:00,6428.21,6428.21,6428.21,6428.21,168000000
2008/9/9,11:40:00,6427.96,6427.96,6427.96,6427.96,204000000
2008/9/9,11:41:00,6427.60,6427.60,6427.60,6427.60,224000000
2008/9/9,11:42:00,6427.53,6427.53,6427.53,6427.53,158000000
2008/9/9,11:43:00,6425.34,6425.34,6425.34,6425.34,197000000
2008/9/9,11:44:00,6425.65,6425.65,6425.65,6425.65,145000000
2008/9/9,11:45:00,6427.38,6427.38,6427.38,6427.38,198000000
2008/9/9,11:46:00,6428.40,6428.40,6428.40,6428.40,165000000
2008/9/9,11:47:00,6430.28,6430.28,6430.28,6430.28,124000000
2008/9/9,11:48:00,6430.94,6430.94,6430.94,6430.94,157000000
2008/9/9,11:49:00,6432.52,6432.52,6432.52,6432.52,199000000
2008/9/9,11:50:00,6439.58,6439.58,6439.58,6439.58,276000000
2008/9/9,11:51:00,6440.07,6440.07,6440.07,6440.07,228000000
2008/9/9,11:52:00,6449.84,6449.84,6449.84,6449.84,232000000
2008/9/9,11:53:00,6453.40,6453.40,6453.40,6453.40,292000000
2008/9/9,11:54:00,6454.21,6454.21,6454.21,6454.21,201000000
2008/9/9,11:55:00,6458.32,6458.32,6458.32,6458.32,208000000
2008/9/9,11:56:00,6456.38,6456.38,6456.38,6456.38,258000000
2008/9/9,11:57:00,6456.52,6456.52,6456.52,6456.52,163000000
2008/9/9,11:58:00,6453.74,6453.74,6453.74,6453.74,229000000
2008/9/9,11:59:00,6451.18,6451.18,6451.18,6451.18,129000000
2008/9/9,12:00:00,6451.68,6451.68,6451.68,6451.68,190000000
2008/9/9,12:01:00,6452.54,6452.54,6452.54,6452.54,173000000
2008/9/9,12:02:00,6451.32,6451.32,6451.32,6451.32,158000000
2008/9/9,12:03:00,6452.15,6452.15,6452.15,6452.15,159000000
2008/9/9,12:04:00,6453.82,6453.82,6453.82,6453.82,160000000
2008/9/9,12:05:00,6450.98,6450.98,6450.98,6450.98,189000000
2008/9/9,12:06:00,6452.05,6452.05,6452.05,6452.05,194000000
2008/9/9,12:07:00,6453.03,6453.03,6453.03,6453.03,158000000
2008/9/9,12:08:00,6450.08,6450.08,6450.08,6450.08,241000000
2008/9/9,12:09:00,6448.26,6448.26,6448.26,6448.26,150000000
2008/9/9,12:10:00,6446.23,6446.23,6446.23,6446.23,296000000
2008/9/9,12:11:00,6439.01,6439.01,6439.01,6439.01,330000000
2008/9/9,12:12:00,6437.98,6437.98,6437.98,6437.98,292000000
2008/9/9,12:13:00,6436.24,6436.24,6436.24,6436.24,286000000
2008/9/9,12:14:00,6435.47,6435.47,6435.47,6435.47,207000000
2008/9/9,12:15:00,6430.22,6430.22,6430.22,6430.22,204000000
2008/9/9,12:16:00,6430.23,6430.23,6430.23,6430.23,231000000
2008/9/9,12:17:00,6429.16,6429.16,6429.16,6429.16,203000000
2008/9/9,12:18:00,6431.72,6431.72,6431.72,6431.72,182000000
2008/9/9,12:19:00,6429.57,6429.57,6429.57,6429.57,141000000
2008/9/9,12:20:00,6430.23,6430.23,6430.23,6430.23,133000000
2008/9/9,12:21:00,6430.65,6430.65,6430.65,6430.65,164000000
2008/9/9,12:22:00,6439.34,6439.34,6439.34,6439.34,169000000
2008/9/9,12:23:00,6435.80,6435.80,6435.80,6435.80,217000000
2008/9/9,12:24:00,6436.05,6436.05,6436.05,6436.05,122000000
2008/9/9,12:25:00,6434.65,6434.65,6434.65,6434.65,132000000
2008/9/9,12:26:00,6433.75,6433.75,6433.75,6433.75,146000000
2008/9/9,12:27:00,6433.87,6433.87,6433.87,6433.87,116000000
2008/9/9,12:28:00,6434.01,6434.01,6434.01,6434.01,166000000
2008/9/9,12:29:00,6432.18,6432.18,6432.18,6432.18,120000000
2008/9/9,12:30:00,6430.04,6430.04,6430.04,6430.04,155000000
2008/9/9,12:31:00,6428.40,6428.40,6428.40,6428.40,200000000
2008/9/9,12:32:00,6427.71,6427.71,6427.71,6427.71,143000000
2008/9/9,12:33:00,6425.79,6425.79,6425.79,6425.79,247000000
2008/9/9,12:34:00,6423.48,6423.48,6423.48,6423.48,196000000
2008/9/9,12:35:00,6424.79,6424.79,6424.79,6424.79,148000000
2008/9/9,12:36:00,6423.88,6423.88,6423.88,6423.88,165000000
2008/9/9,12:37:00,6422.67,6422.67,6422.67,6422.67,138000000
2008/9/9,12:38:00,6424.11,6424.11,6424.11,6424.11,216000000
2008/9/9,12:39:00,6423.01,6423.01,6423.01,6423.01,136000000
2008/9/9,12:40:00,6425.04,6425.04,6425.04,6425.04,156000000
2008/9/9,12:41:00,6425.05,6425.05,6425.05,6425.05,199000000
2008/9/9,12:42:00,6425.78,6425.78,6425.78,6425.78,112000000
2008/9/9,12:43:00,6429.78,6429.78,6429.78,6429.78,195000000
2008/9/9,12:44:00,6427.98,6427.98,6427.98,6427.98,125000000
2008/9/9,12:45:00,6429.38,6429.38,6429.38,6429.38,181000000
2008/9/9,12:46:00,6429.09,6429.09,6429.09,6429.09,205000000
2008/9/9,12:47:00,6428.03,6428.03,6428.03,6428.03,155000000
2008/9/9,12:48:00,6426.83,6426.83,6426.83,6426.83,229000000
2008/9/9,12:49:00,6426.05,6426.05,6426.05,6426.05,174000000
2008/9/9,12:50:00,6422.91,6422.91,6422.91,6422.91,215000000
2008/9/9,12:51:00,6422.16,6422.16,6422.16,6422.16,266000000
2008/9/9,12:52:00,6418.88,6418.88,6418.88,6418.88,222000000
2008/9/9,12:53:00,6417.42,6417.42,6417.42,6417.42,344000000
2008/9/9,12:54:00,6413.71,6413.71,6413.71,6413.71,215000000
2008/9/9,12:55:00,6410.09,6410.09,6410.09,6410.09,217000000
2008/9/9,12:56:00,6409.35,6409.35,6409.35,6409.35,321000000
2008/9/9,12:57:00,6408.55,6408.55,6408.55,6408.55,194000000
2008/9/9,12:58:00,6407.75,6407.75,6407.75,6407.75,285000000
2008/9/9,12:59:00,6409.28,6409.28,6409.28,6409.28,217000000
2008/9/9,13:00:00,6408.96,6408.96,6408.96,6408.96,205000000
2008/9/9,13:01:00,6409.41,6409.41,6409.41,6409.41,203000000
2008/9/9,13:02:00,6411.04,6411.04,6411.04,6411.04,168000000
2008/9/9,13:03:00,6411.89,6411.89,6411.89,6411.89,234000000
2008/9/9,13:04:00,6414.70,6414.70,6414.70,6414.70,190000000
2008/9/9,13:05:00,6411.95,6411.95,6411.95,6411.95,163000000
2008/9/9,13:06:00,6412.73,6412.73,6412.73,6412.73,224000000
2008/9/9,13:07:00,6412.76,6412.76,6412.76,6412.76,166000000
2008/9/9,13:08:00,6414.08,6414.08,6414.08,6414.08,243000000
2008/9/9,13:09:00,6417.36,6417.36,6417.36,6417.36,198000000
2008/9/9,13:10:00,6416.17,6416.17,6416.17,6416.17,203000000
2008/9/9,13:11:00,6423.33,6423.33,6423.33,6423.33,443000000
2008/9/9,13:12:00,6427.73,6427.73,6427.73,6427.73,318000000
2008/9/9,13:13:00,6431.98,6431.98,6431.98,6431.98,319000000
2008/9/9,13:14:00,6435.87,6435.87,6435.87,6435.87,296000000
2008/9/9,13:15:00,6436.40,6436.40,6436.40,6436.40,251000000
2008/9/9,13:16:00,6435.29,6435.29,6435.29,6435.29,326000000
2008/9/9,13:17:00,6433.94,6433.94,6433.94,6433.94,243000000
2008/9/9,13:18:00,6429.66,6429.66,6429.66,6429.66,382000000
2008/9/9,13:19:00,6427.82,6427.82,6427.82,6427.82,267000000
2008/9/9,13:20:00,6425.11,6425.11,6425.11,6425.11,265000000
2008/9/9,13:21:00,6424.15,6424.15,6424.15,6424.15,381000000
2008/9/9,13:22:00,6422.41,6422.41,6422.41,6422.41,310000000
2008/9/9,13:23:00,6423.72,6423.72,6423.72,6423.72,394000000
2008/9/9,13:24:00,6421.10,6421.10,6421.10,6421.10,388000000
2008/9/9,13:25:00,6419.21,6419.21,6419.21,6419.21,377000000
2008/9/9,13:26:00,6419.21,6419.21,6419.21,6419.21,0
2008/9/9,13:27:00,6419.21,6419.21,6419.21,6419.21,0
2008/9/9,13:28:00,6419.21,6419.21,6419.21,6419.21,0
2008/9/9,13:29:00,6419.21,6419.21,6419.21,6419.21,0
2008/9/9,13:30:00,6424.77,6424.77,6424.77,6424.77,2758000128
2008/9/10,09:01:00,6396.28,6396.28,6396.28,6396.28,3099000064
2008/9/10,09:02:00,6421.35,6421.35,6421.35,6421.35,872000000
2008/9/10,09:03:00,6462.11,6462.11,6462.11,6462.11,1378000000
2008/9/10,09:04:00,6496.69,6496.69,6496.69,6496.69,1275000064
2008/9/10,09:05:00,6492.56,6492.56,6492.56,6492.56,820000000
2008/9/10,09:06:00,6488.88,6488.88,6488.88,6488.88,923000000
2008/9/10,09:07:00,6486.88,6486.88,6486.88,6486.88,556000000
2008/9/10,09:08:00,6486.95,6486.95,6486.95,6486.95,587000000
2008/9/10,09:09:00,6480.23,6480.23,6480.23,6480.23,602000000
2008/9/10,09:10:00,6478.44,6478.44,6478.44,6478.44,497000000
2008/9/10,09:11:00,6465.72,6465.72,6465.72,6465.72,700000000
2008/9/10,09:12:00,6463.04,6463.04,6463.04,6463.04,433000000
2008/9/10,09:13:00,6457.47,6457.47,6457.47,6457.47,557000000
2008/9/10,09:14:00,6459.69,6459.69,6459.69,6459.69,658000000
2008/9/10,09:15:00,6467.63,6467.63,6467.63,6467.63,508000000
2008/9/10,09:16:00,6482.00,6482.00,6482.00,6482.00,894000000
2008/9/10,09:17:00,6485.76,6485.76,6485.76,6485.76,626000000
2008/9/10,09:18:00,6483.16,6483.16,6483.16,6483.16,800000000
2008/9/10,09:19:00,6479.36,6479.36,6479.36,6479.36,589000000
2008/9/10,09:20:00,6478.74,6478.74,6478.74,6478.74,387000000
2008/9/10,09:21:00,6468.36,6468.36,6468.36,6468.36,532000000
2008/9/10,09:22:00,6456.59,6456.59,6456.59,6456.59,484000000
2008/9/10,09:23:00,6438.65,6438.65,6438.65,6438.65,748000000
2008/9/10,09:24:00,6428.84,6428.84,6428.84,6428.84,642000000
2008/9/10,09:25:00,6418.47,6418.47,6418.47,6418.47,494000000
2008/9/10,09:26:00,6419.59,6419.59,6419.59,6419.59,677000000
2008/9/10,09:27:00,6422.46,6422.46,6422.46,6422.46,487000000
2008/9/10,09:28:00,6429.34,6429.34,6429.34,6429.34,462000000
2008/9/10,09:29:00,6431.68,6431.68,6431.68,6431.68,405000000
2008/9/10,09:30:00,6427.82,6427.82,6427.82,6427.82,307000000
2008/9/10,09:31:00,6425.48,6425.48,6425.48,6425.48,394000000
2008/9/10,09:32:00,6419.56,6419.56,6419.56,6419.56,364000000
2008/9/10,09:33:00,6415.82,6415.82,6415.82,6415.82,383000000
2008/9/10,09:34:00,6416.72,6416.72,6416.72,6416.72,350000000
2008/9/10,09:35:00,6415.32,6415.32,6415.32,6415.32,345000000
2008/9/10,09:36:00,6418.62,6418.62,6418.62,6418.62,320000000
2008/9/10,09:37:00,6418.52,6418.52,6418.52,6418.52,238000000
2008/9/10,09:38:00,6419.76,6419.76,6419.76,6419.76,301000000
2008/9/10,09:39:00,6425.57,6425.57,6425.57,6425.57,217000000
2008/9/10,09:40:00,6428.86,6428.86,6428.86,6428.86,318000000
2008/9/10,09:41:00,6438.04,6438.04,6438.04,6438.04,380000000
2008/9/10,09:42:00,6433.33,6433.33,6433.33,6433.33,324000000
2008/9/10,09:43:00,6434.57,6434.57,6434.57,6434.57,355000000
2008/9/10,09:44:00,6440.40,6440.40,6440.40,6440.40,251000000
2008/9/10,09:45:00,6445.39,6445.39,6445.39,6445.39,214000000
2008/9/10,09:46:00,6439.45,6439.45,6439.45,6439.45,409000000
2008/9/10,09:47:00,6435.90,6435.90,6435.90,6435.90,375000000
2008/9/10,09:48:00,6440.47,6440.47,6440.47,6440.47,322000000
2008/9/10,09:49:00,6438.13,6438.13,6438.13,6438.13,302000000
2008/9/10,09:50:00,6441.38,6441.38,6441.38,6441.38,215000000
2008/9/10,09:51:00,6432.44,6432.44,6432.44,6432.44,334000000
2008/9/10,09:52:00,6428.98,6428.98,6428.98,6428.98,330000000
2008/9/10,09:53:00,6424.75,6424.75,6424.75,6424.75,345000000
2008/9/10,09:54:00,6424.45,6424.45,6424.45,6424.45,244000000
2008/9/10,09:55:00,6426.66,6426.66,6426.66,6426.66,197000000
2008/9/10,09:56:00,6427.13,6427.13,6427.13,6427.13,289000000
2008/9/10,09:57:00,6427.11,6427.11,6427.11,6427.11,217000000
2008/9/10,09:58:00,6428.90,6428.90,6428.90,6428.90,260000000
2008/9/10,09:59:00,6428.22,6428.22,6428.22,6428.22,198000000
2008/9/10,10:00:00,6426.50,6426.50,6426.50,6426.50,211000000
2008/9/10,10:01:00,6424.35,6424.35,6424.35,6424.35,229000000
2008/9/10,10:02:00,6421.30,6421.30,6421.30,6421.30,174000000
2008/9/10,10:03:00,6412.98,6412.98,6412.98,6412.98,443000000
2008/9/10,10:04:00,6408.44,6408.44,6408.44,6408.44,305000000
2008/9/10,10:05:00,6404.89,6404.89,6404.89,6404.89,349000000
2008/9/10,10:06:00,6406.60,6406.60,6406.60,6406.60,419000000
2008/9/10,10:07:00,6408.48,6408.48,6408.48,6408.48,319000000
2008/9/10,10:08:00,6411.37,6411.37,6411.37,6411.37,285000000
2008/9/10,10:09:00,6414.63,6414.63,6414.63,6414.63,181000000
2008/9/10,10:10:00,6414.65,6414.65,6414.65,6414.65,175000000
2008/9/10,10:11:00,6415.17,6415.17,6415.17,6415.17,201000000
2008/9/10,10:12:00,6413.27,6413.27,6413.27,6413.27,178000000
2008/9/10,10:13:00,6411.94,6411.94,6411.94,6411.94,180000000
2008/9/10,10:14:00,6411.56,6411.56,6411.56,6411.56,166000000
2008/9/10,10:15:00,6412.64,6412.64,6412.64,6412.64,190000000
2008/9/10,10:16:00,6416.73,6416.73,6416.73,6416.73,276000000
2008/9/10,10:17:00,6420.28,6420.28,6420.28,6420.28,198000000
2008/9/10,10:18:00,6429.41,6429.41,6429.41,6429.41,446000000
2008/9/10,10:19:00,6436.16,6436.16,6436.16,6436.16,341000000
2008/9/10,10:20:00,6440.04,6440.04,6440.04,6440.04,330000000
2008/9/10,10:21:00,6441.40,6441.40,6441.40,6441.40,318000000
2008/9/10,10:22:00,6445.07,6445.07,6445.07,6445.07,236000000
2008/9/10,10:23:00,6446.97,6446.97,6446.97,6446.97,343000000
2008/9/10,10:24:00,6450.01,6450.01,6450.01,6450.01,299000000
2008/9/10,10:25:00,6451.57,6451.57,6451.57,6451.57,214000000
2008/9/10,10:26:00,6453.73,6453.73,6453.73,6453.73,317000000
2008/9/10,10:27:00,6455.81,6455.81,6455.81,6455.81,239000000
2008/9/10,10:28:00,6454.95,6454.95,6454.95,6454.95,335000000
2008/9/10,10:29:00,6457.18,6457.18,6457.18,6457.18,273000000
2008/9/10,10:30:00,6458.97,6458.97,6458.97,6458.97,236000000
2008/9/10,10:31:00,6465.95,6465.95,6465.95,6465.95,422000000
2008/9/10,10:32:00,6469.55,6469.55,6469.55,6469.55,369000000
2008/9/10,10:33:00,6474.48,6474.48,6474.48,6474.48,514000000
2008/9/10,10:34:00,6477.58,6477.58,6477.58,6477.58,447000000
2008/9/10,10:35:00,6475.30,6475.30,6475.30,6475.30,413000000
2008/9/10,10:36:00,6475.28,6475.28,6475.28,6475.28,433000000
2008/9/10,10:37:00,6476.98,6476.98,6476.98,6476.98,244000000
2008/9/10,10:38:00,6480.64,6480.64,6480.64,6480.64,316000000
2008/9/10,10:39:00,6479.29,6479.29,6479.29,6479.29,288000000
2008/9/10,10:40:00,6474.86,6474.86,6474.86,6474.86,314000000
2008/9/10,10:41:00,6464.58,6464.58,6464.58,6464.58,427000000
2008/9/10,10:42:00,6461.88,6461.88,6461.88,6461.88,204000000
2008/9/10,10:43:00,6461.18,6461.18,6461.18,6461.18,289000000
2008/9/10,10:44:00,6457.24,6457.24,6457.24,6457.24,166000000
2008/9/10,10:45:00,6458.60,6458.60,6458.60,6458.60,145000000
2008/9/10,10:46:00,6457.95,6457.95,6457.95,6457.95,202000000
2008/9/10,10:47:00,6460.81,6460.81,6460.81,6460.81,127000000
2008/9/10,10:48:00,6459.98,6459.98,6459.98,6459.98,165000000
2008/9/10,10:49:00,6463.53,6463.53,6463.53,6463.53,144000000
2008/9/10,10:50:00,6464.53,6464.53,6464.53,6464.53,169000000
2008/9/10,10:51:00,6469.70,6469.70,6469.70,6469.70,282000000
2008/9/10,10:52:00,6468.12,6468.12,6468.12,6468.12,214000000
2008/9/10,10:53:00,6472.05,6472.05,6472.05,6472.05,254000000
2008/9/10,10:54:00,6478.06,6478.06,6478.06,6478.06,255000000
2008/9/10,10:55:00,6480.60,6480.60,6480.60,6480.60,285000000
2008/9/10,10:56:00,6487.02,6487.02,6487.02,6487.02,488000000
2008/9/10,10:57:00,6485.40,6485.40,6485.40,6485.40,390000000
2008/9/10,10:58:00,6481.38,6481.38,6481.38,6481.38,470000000
2008/9/10,10:59:00,6481.75,6481.75,6481.75,6481.75,286000000
2008/9/10,11:00:00,6479.33,6479.33,6479.33,6479.33,231000000
2008/9/10,11:01:00,6481.19,6481.19,6481.19,6481.19,300000000
2008/9/10,11:02:00,6485.90,6485.90,6485.90,6485.90,175000000
2008/9/10,11:03:00,6488.28,6488.28,6488.28,6488.28,253000000
2008/9/10,11:04:00,6491.45,6491.45,6491.45,6491.45,227000000
2008/9/10,11:05:00,6493.70,6493.70,6493.70,6493.70,270000000
2008/9/10,11:06:00,6494.28,6494.28,6494.28,6494.28,435000000
2008/9/10,11:07:00,6497.72,6497.72,6497.72,6497.72,312000000
2008/9/10,11:08:00,6497.62,6497.62,6497.62,6497.62,445000000
2008/9/10,11:09:00,6491.26,6491.26,6491.26,6491.26,405000000
2008/9/10,11:10:00,6488.22,6488.22,6488.22,6488.22,293000000
2008/9/10,11:11:00,6486.47,6486.47,6486.47,6486.47,292000000
2008/9/10,11:12:00,6485.44,6485.44,6485.44,6485.44,181000000
2008/9/10,11:13:00,6483.03,6483.03,6483.03,6483.03,251000000
2008/9/10,11:14:00,6482.52,6482.52,6482.52,6482.52,175000000
2008/9/10,11:15:00,6483.59,6483.59,6483.59,6483.59,156000000
2008/9/10,11:16:00,6484.38,6484.38,6484.38,6484.38,194000000
2008/9/10,11:17:00,6481.15,6481.15,6481.15,6481.15,156000000
2008/9/10,11:18:00,6482.57,6482.57,6482.57,6482.57,173000000
2008/9/10,11:19:00,6483.55,6483.55,6483.55,6483.55,152000000
2008/9/10,11:20:00,6479.78,6479.78,6479.78,6479.78,174000000
2008/9/10,11:21:00,6481.34,6481.34,6481.34,6481.34,241000000
2008/9/10,11:22:00,6479.21,6479.21,6479.21,6479.21,168000000
2008/9/10,11:23:00,6481.80,6481.80,6481.80,6481.80,239000000
2008/9/10,11:24:00,6474.79,6474.79,6474.79,6474.79,201000000
2008/9/10,11:25:00,6475.60,6475.60,6475.60,6475.60,180000000
2008/9/10,11:26:00,6474.88,6474.88,6474.88,6474.88,282000000
2008/9/10,11:27:00,6472.51,6472.51,6472.51,6472.51,177000000
2008/9/10,11:28:00,6472.43,6472.43,6472.43,6472.43,252000000
2008/9/10,11:29:00,6472.50,6472.50,6472.50,6472.50,230000000
2008/9/10,11:30:00,6474.82,6474.82,6474.82,6474.82,201000000
2008/9/10,11:31:00,6478.96,6478.96,6478.96,6478.96,211000000
2008/9/10,11:32:00,6479.34,6479.34,6479.34,6479.34,161000000
2008/9/10,11:33:00,6484.82,6484.82,6484.82,6484.82,311000000
2008/9/10,11:34:00,6486.69,6486.69,6486.69,6486.69,238000000
2008/9/10,11:35:00,6490.22,6490.22,6490.22,6490.22,215000000
2008/9/10,11:36:00,6487.08,6487.08,6487.08,6487.08,294000000
2008/9/10,11:37:00,6490.31,6490.31,6490.31,6490.31,206000000
2008/9/10,11:38:00,6487.54,6487.54,6487.54,6487.54,292000000
2008/9/10,11:39:00,6485.27,6485.27,6485.27,6485.27,237000000
2008/9/10,11:40:00,6483.62,6483.62,6483.62,6483.62,239000000
2008/9/10,11:41:00,6482.15,6482.15,6482.15,6482.15,309000000
2008/9/10,11:42:00,6482.50,6482.50,6482.50,6482.50,145000000
2008/9/10,11:43:00,6483.05,6483.05,6483.05,6483.05,228000000
2008/9/10,11:44:00,6484.47,6484.47,6484.47,6484.47,203000000
2008/9/10,11:45:00,6485.20,6485.20,6485.20,6485.20,187000000
2008/9/10,11:46:00,6488.29,6488.29,6488.29,6488.29,337000000
2008/9/10,11:47:00,6491.89,6491.89,6491.89,6491.89,257000000
2008/9/10,11:48:00,6491.54,6491.54,6491.54,6491.54,290000000
2008/9/10,11:49:00,6493.74,6493.74,6493.74,6493.74,231000000
2008/9/10,11:50:00,6487.06,6487.06,6487.06,6487.06,263000000
2008/9/10,11:51:00,6489.12,6489.12,6489.12,6489.12,345000000
2008/9/10,11:52:00,6488.33,6488.33,6488.33,6488.33,184000000
2008/9/10,11:53:00,6491.83,6491.83,6491.83,6491.83,261000000
2008/9/10,11:54:00,6492.30,6492.30,6492.30,6492.30,182000000
2008/9/10,11:55:00,6490.03,6490.03,6490.03,6490.03,249000000
2008/9/10,11:56:00,6487.39,6487.39,6487.39,6487.39,294000000
2008/9/10,11:57:00,6483.44,6483.44,6483.44,6483.44,338000000
2008/9/10,11:58:00,6473.08,6473.08,6473.08,6473.08,551000000
2008/9/10,11:59:00,6474.04,6474.04,6474.04,6474.04,326000000
2008/9/10,12:00:00,6473.63,6473.63,6473.63,6473.63,269000000
2008/9/10,12:01:00,6467.19,6467.19,6467.19,6467.19,307000000
2008/9/10,12:02:00,6463.06,6463.06,6463.06,6463.06,338000000
2008/9/10,12:03:00,6461.70,6461.70,6461.70,6461.70,382000000
2008/9/10,12:04:00,6462.67,6462.67,6462.67,6462.67,278000000
2008/9/10,12:05:00,6464.96,6464.96,6464.96,6464.96,322000000
2008/9/10,12:06:00,6459.83,6459.83,6459.83,6459.83,302000000
2008/9/10,12:07:00,6462.29,6462.29,6462.29,6462.29,167000000
2008/9/10,12:08:00,6465.27,6465.27,6465.27,6465.27,232000000
2008/9/10,12:09:00,6464.84,6464.84,6464.84,6464.84,148000000
2008/9/10,12:10:00,6467.76,6467.76,6467.76,6467.76,166000000
2008/9/10,12:11:00,6467.25,6467.25,6467.25,6467.25,198000000
2008/9/10,12:12:00,6469.05,6469.05,6469.05,6469.05,165000000
2008/9/10,12:13:00,6462.52,6462.52,6462.52,6462.52,286000000
2008/9/10,12:14:00,6460.07,6460.07,6460.07,6460.07,174000000
2008/9/10,12:15:00,6453.76,6453.76,6453.76,6453.76,335000000
2008/9/10,12:16:00,6448.39,6448.39,6448.39,6448.39,398000000
2008/9/10,12:17:00,6446.84,6446.84,6446.84,6446.84,301000000
2008/9/10,12:18:00,6436.13,6436.13,6436.13,6436.13,579000000
2008/9/10,12:19:00,6433.13,6433.13,6433.13,6433.13,424000000
2008/9/10,12:20:00,6434.16,6434.16,6434.16,6434.16,399000000
2008/9/10,12:21:00,6434.81,6434.81,6434.81,6434.81,335000000
2008/9/10,12:22:00,6437.46,6437.46,6437.46,6437.46,222000000
2008/9/10,12:23:00,6438.54,6438.54,6438.54,6438.54,246000000
2008/9/10,12:24:00,6441.26,6441.26,6441.26,6441.26,194000000
2008/9/10,12:25:00,6444.08,6444.08,6444.08,6444.08,179000000
2008/9/10,12:26:00,6439.61,6439.61,6439.61,6439.61,288000000
2008/9/10,12:27:00,6439.33,6439.33,6439.33,6439.33,200000000
2008/9/10,12:28:00,6438.18,6438.18,6438.18,6438.18,253000000
2008/9/10,12:29:00,6437.23,6437.23,6437.23,6437.23,181000000
2008/9/10,12:30:00,6430.37,6430.37,6430.37,6430.37,287000000
2008/9/10,12:31:00,6432.83,6432.83,6432.83,6432.83,347000000
2008/9/10,12:32:00,6432.29,6432.29,6432.29,6432.29,251000000
2008/9/10,12:33:00,6435.99,6435.99,6435.99,6435.99,255000000
2008/9/10,12:34:00,6441.45,6441.45,6441.45,6441.45,215000000
2008/9/10,12:35:00,6442.21,6442.21,6442.21,6442.21,162000000
2008/9/10,12:36:00,6446.07,6446.07,6446.07,6446.07,176000000
2008/9/10,12:37:00,6445.76,6445.76,6445.76,6445.76,161000000
2008/9/10,12:38:00,6446.14,6446.14,6446.14,6446.14,217000000
2008/9/10,12:39:00,6447.07,6447.07,6447.07,6447.07,168000000
2008/9/10,12:40:00,6446.95,6446.95,6446.95,6446.95,175000000
2008/9/10,12:41:00,6442.50,6442.50,6442.50,6442.50,356000000
2008/9/10,12:42:00,6442.81,6442.81,6442.81,6442.81,196000000
2008/9/10,12:43:00,6435.37,6435.37,6435.37,6435.37,388000000
2008/9/10,12:44:00,6430.79,6430.79,6430.79,6430.79,302000000
2008/9/10,12:45:00,6432.08,6432.08,6432.08,6432.08,312000000
2008/9/10,12:46:00,6430.70,6430.70,6430.70,6430.70,405000000
2008/9/10,12:47:00,6430.93,6430.93,6430.93,6430.93,203000000
2008/9/10,12:48:00,6431.01,6431.01,6431.01,6431.01,332000000
2008/9/10,12:49:00,6428.98,6428.98,6428.98,6428.98,245000000
2008/9/10,12:50:00,6429.62,6429.62,6429.62,6429.62,254000000
2008/9/10,12:51:00,6430.97,6430.97,6430.97,6430.97,282000000
2008/9/10,12:52:00,6430.37,6430.37,6430.37,6430.37,206000000
2008/9/10,12:53:00,6429.75,6429.75,6429.75,6429.75,326000000
2008/9/10,12:54:00,6429.01,6429.01,6429.01,6429.01,203000000
2008/9/10,12:55:00,6425.59,6425.59,6425.59,6425.59,273000000
2008/9/10,12:56:00,6423.70,6423.70,6423.70,6423.70,286000000
2008/9/10,12:57:00,6420.49,6420.49,6420.49,6420.49,327000000
2008/9/10,12:58:00,6415.91,6415.91,6415.91,6415.91,515000000
2008/9/10,12:59:00,6409.76,6409.76,6409.76,6409.76,439000000
2008/9/10,13:00:00,6410.78,6410.78,6410.78,6410.78,413000000
2008/9/10,13:01:00,6413.53,6413.53,6413.53,6413.53,411000000
2008/9/10,13:02:00,6416.56,6416.56,6416.56,6416.56,225000000
2008/9/10,13:03:00,6422.22,6422.22,6422.22,6422.22,290000000
2008/9/10,13:04:00,6419.70,6419.70,6419.70,6419.70,231000000
2008/9/10,13:05:00,6415.18,6415.18,6415.18,6415.18,299000000
2008/9/10,13:06:00,6416.56,6416.56,6416.56,6416.56,285000000
2008/9/10,13:07:00,6416.61,6416.61,6416.61,6416.61,264000000
2008/9/10,13:08:00,6419.57,6419.57,6419.57,6419.57,376000000
2008/9/10,13:09:00,6419.43,6419.43,6419.43,6419.43,296000000
2008/9/10,13:10:00,6422.79,6422.79,6422.79,6422.79,250000000
2008/9/10,13:11:00,6429.40,6429.40,6429.40,6429.40,351000000
2008/9/10,13:12:00,6434.69,6434.69,6434.69,6434.69,363000000
2008/9/10,13:13:00,6441.83,6441.83,6441.83,6441.83,418000000
2008/9/10,13:14:00,6445.46,6445.46,6445.46,6445.46,333000000
2008/9/10,13:15:00,6448.40,6448.40,6448.40,6448.40,311000000
2008/9/10,13:16:00,6450.19,6450.19,6450.19,6450.19,464000000
2008/9/10,13:17:00,6450.43,6450.43,6450.43,6450.43,311000000
2008/9/10,13:18:00,6453.47,6453.47,6453.47,6453.47,366000000
2008/9/10,13:19:00,6456.82,6456.82,6456.82,6456.82,353000000
2008/9/10,13:20:00,6457.82,6457.82,6457.82,6457.82,363000000
2008/9/10,13:21:00,6456.89,6456.89,6456.89,6456.89,570000000
2008/9/10,13:22:00,6459.49,6459.49,6459.49,6459.49,434000000
2008/9/10,13:23:00,6460.02,6460.02,6460.02,6460.02,520000000
2008/9/10,13:24:00,6460.62,6460.62,6460.62,6460.62,537000000
2008/9/10,13:25:00,6461.60,6461.60,6461.60,6461.60,468000000
2008/9/10,13:26:00,6461.60,6461.60,6461.60,6461.60,0
2008/9/10,13:27:00,6461.60,6461.60,6461.60,6461.60,0
2008/9/10,13:28:00,6461.60,6461.60,6461.60,6461.60,0
2008/9/10,13:29:00,6461.60,6461.60,6461.60,6461.60,0
2008/9/10,13:30:00,6458.01,6458.01,6458.01,6458.01,286032896
2008/9/11,09:01:00,6438.49,6438.49,6438.49,6438.49,2896000000
2008/9/11,09:02:00,6428.47,6428.47,6428.47,6428.47,804000000
2008/9/11,09:03:00,6395.10,6395.10,6395.10,6395.10,1110000000
2008/9/11,09:04:00,6374.81,6374.81,6374.81,6374.81,1012000000
2008/9/11,09:05:00,6371.64,6371.64,6371.64,6371.64,668000000
2008/9/11,09:06:00,6379.81,6379.81,6379.81,6379.81,832000000
2008/9/11,09:07:00,6383.20,6383.20,6383.20,6383.20,593000000
2008/9/11,09:08:00,6361.57,6361.57,6361.57,6361.57,925000000
2008/9/11,09:09:00,6352.11,6352.11,6352.11,6352.11,818000000
2008/9/11,09:10:00,6356.08,6356.08,6356.08,6356.08,443000000
2008/9/11,09:11:00,6360.58,6360.58,6360.58,6360.58,673000000
2008/9/11,09:12:00,6372.34,6372.34,6372.34,6372.34,418000000
2008/9/11,09:13:00,6380.20,6380.20,6380.20,6380.20,627000000
2008/9/11,09:14:00,6396.28,6396.28,6396.28,6396.28,613000000
2008/9/11,09:15:00,6392.35,6392.35,6392.35,6392.35,622000000
2008/9/11,09:16:00,6385.47,6385.47,6385.47,6385.47,1041000000
2008/9/11,09:17:00,6380.68,6380.68,6380.68,6380.68,496000000
2008/9/11,09:18:00,6386.67,6386.67,6386.67,6386.67,406000000
2008/9/11,09:19:00,6388.37,6388.37,6388.37,6388.37,336000000
2008/9/11,09:20:00,6392.71,6392.71,6392.71,6392.71,401000000
2008/9/11,09:21:00,6391.40,6391.40,6391.40,6391.40,532000000
2008/9/11,09:22:00,6382.15,6382.15,6382.15,6382.15,648000000
2008/9/11,09:23:00,6380.61,6380.61,6380.61,6380.61,509000000
2008/9/11,09:24:00,6379.84,6379.84,6379.84,6379.84,407000000
2008/9/11,09:25:00,6378.77,6378.77,6378.77,6378.77,293000000
2008/9/11,09:26:00,6374.85,6374.85,6374.85,6374.85,436000000
2008/9/11,09:27:00,6375.36,6375.36,6375.36,6375.36,352000000
2008/9/11,09:28:00,6380.33,6380.33,6380.33,6380.33,317000000
2008/9/11,09:29:00,6386.22,6386.22,6386.22,6386.22,304000000
2008/9/11,09:30:00,6391.03,6391.03,6391.03,6391.03,235000000
2008/9/11,09:31:00,6395.75,6395.75,6395.75,6395.75,376000000
2008/9/11,09:32:00,6400.03,6400.03,6400.03,6400.03,283000000
2008/9/11,09:33:00,6405.28,6405.28,6405.28,6405.28,367000000
2008/9/11,09:34:00,6409.40,6409.40,6409.40,6409.40,414000000
2008/9/11,09:35:00,6410.85,6410.85,6410.85,6410.85,443000000
2008/9/11,09:36:00,6406.42,6406.42,6406.42,6406.42,615000000
2008/9/11,09:37:00,6402.71,6402.71,6402.71,6402.71,356000000
2008/9/11,09:38:00,6402.09,6402.09,6402.09,6402.09,369000000
2008/9/11,09:39:00,6400.41,6400.41,6400.41,6400.41,285000000
2008/9/11,09:40:00,6401.99,6401.99,6401.99,6401.99,189000000
2008/9/11,09:41:00,6396.56,6396.56,6396.56,6396.56,286000000
2008/9/11,09:42:00,6389.11,6389.11,6389.11,6389.11,313000000
2008/9/11,09:43:00,6385.16,6385.16,6385.16,6385.16,457000000
2008/9/11,09:44:00,6379.18,6379.18,6379.18,6379.18,462000000
2008/9/11,09:45:00,6379.06,6379.06,6379.06,6379.06,334000000
2008/9/11,09:46:00,6381.53,6381.53,6381.53,6381.53,256000000
2008/9/11,09:47:00,6384.69,6384.69,6384.69,6384.69,182000000
2008/9/11,09:48:00,6385.34,6385.34,6385.34,6385.34,218000000
2008/9/11,09:49:00,6384.67,6384.67,6384.67,6384.67,192000000
2008/9/11,09:50:00,6375.43,6375.43,6375.43,6375.43,330000000
2008/9/11,09:51:00,6369.06,6369.06,6369.06,6369.06,502000000
2008/9/11,09:52:00,6364.56,6364.56,6364.56,6364.56,353000000
2008/9/11,09:53:00,6362.41,6362.41,6362.41,6362.41,453000000
2008/9/11,09:54:00,6359.75,6359.75,6359.75,6359.75,365000000
2008/9/11,09:55:00,6358.45,6358.45,6358.45,6358.45,251000000
2008/9/11,09:56:00,6360.11,6360.11,6360.11,6360.11,339000000
2008/9/11,09:57:00,6359.22,6359.22,6359.22,6359.22,228000000
2008/9/11,09:58:00,6359.72,6359.72,6359.72,6359.72,279000000
2008/9/11,09:59:00,6360.97,6360.97,6360.97,6360.97,204000000
2008/9/11,10:00:00,6357.22,6357.22,6357.22,6357.22,198000000
2008/9/11,10:01:00,6353.91,6353.91,6353.91,6353.91,371000000
2008/9/11,10:02:00,6347.45,6347.45,6347.45,6347.45,351000000
2008/9/11,10:03:00,6341.82,6341.82,6341.82,6341.82,415000000
2008/9/11,10:04:00,6336.47,6336.47,6336.47,6336.47,450000000
2008/9/11,10:05:00,6336.53,6336.53,6336.53,6336.53,281000000
2008/9/11,10:06:00,6337.25,6337.25,6337.25,6337.25,424000000
2008/9/11,10:07:00,6342.38,6342.38,6342.38,6342.38,320000000
2008/9/11,10:08:00,6344.85,6344.85,6344.85,6344.85,278000000
2008/9/11,10:09:00,6353.89,6353.89,6353.89,6353.89,266000000
2008/9/11,10:10:00,6355.21,6355.21,6355.21,6355.21,202000000
2008/9/11,10:11:00,6358.25,6358.25,6358.25,6358.25,199000000
2008/9/11,10:12:00,6354.08,6354.08,6354.08,6354.08,141000000
2008/9/11,10:13:00,6351.69,6351.69,6351.69,6351.69,235000000
2008/9/11,10:14:00,6347.64,6347.64,6347.64,6347.64,173000000
2008/9/11,10:15:00,6344.91,6344.91,6344.91,6344.91,225000000
2008/9/11,10:16:00,6345.76,6345.76,6345.76,6345.76,240000000
2008/9/11,10:17:00,6344.59,6344.59,6344.59,6344.59,175000000
2008/9/11,10:18:00,6344.94,6344.94,6344.94,6344.94,192000000
2008/9/11,10:19:00,6346.60,6346.60,6346.60,6346.60,128000000
2008/9/11,10:20:00,6350.36,6350.36,6350.36,6350.36,137000000
2008/9/11,10:21:00,6349.44,6349.44,6349.44,6349.44,203000000
2008/9/11,10:22:00,6349.52,6349.52,6349.52,6349.52,158000000
2008/9/11,10:23:00,6348.31,6348.31,6348.31,6348.31,201000000
2008/9/11,10:24:00,6341.28,6341.28,6341.28,6341.28,302000000
2008/9/11,10:25:00,6335.58,6335.58,6335.58,6335.58,342000000
2008/9/11,10:26:00,6334.04,6334.04,6334.04,6334.04,422000000
2008/9/11,10:27:00,6331.19,6331.19,6331.19,6331.19,264000000
2008/9/11,10:28:00,6331.08,6331.08,6331.08,6331.08,323000000
2008/9/11,10:29:00,6329.07,6329.07,6329.07,6329.07,287000000
2008/9/11,10:30:00,6329.44,6329.44,6329.44,6329.44,247000000
2008/9/11,10:31:00,6329.92,6329.92,6329.92,6329.92,294000000
2008/9/11,10:32:00,6333.60,6333.60,6333.60,6333.60,205000000
2008/9/11,10:33:00,6337.11,6337.11,6337.11,6337.11,252000000
2008/9/11,10:34:00,6339.55,6339.55,6339.55,6339.55,167000000
2008/9/11,10:35:00,6342.12,6342.12,6342.12,6342.12,151000000
2008/9/11,10:36:00,6343.35,6343.35,6343.35,6343.35,162000000
2008/9/11,10:37:00,6338.00,6338.00,6338.00,6338.00,179000000
2008/9/11,10:38:00,6337.56,6337.56,6337.56,6337.56,157000000
2008/9/11,10:39:00,6338.00,6338.00,6338.00,6338.00,130000000
2008/9/11,10:40:00,6336.10,6336.10,6336.10,6336.10,114000000
2008/9/11,10:41:00,6327.59,6327.59,6327.59,6327.59,318000000
2008/9/11,10:42:00,6324.78,6324.78,6324.78,6324.78,323000000
2008/9/11,10:43:00,6322.54,6322.54,6322.54,6322.54,318000000
2008/9/11,10:44:00,6320.04,6320.04,6320.04,6320.04,269000000
2008/9/11,10:45:00,6319.18,6319.18,6319.18,6319.18,253000000
2008/9/11,10:46:00,6319.63,6319.63,6319.63,6319.63,306000000
2008/9/11,10:47:00,6312.09,6312.09,6312.09,6312.09,370000000
2008/9/11,10:48:00,6294.49,6294.49,6294.49,6294.49,1028000000
2008/9/11,10:49:00,6293.25,6293.25,6293.25,6293.25,591000000
2008/9/11,10:50:00,6291.26,6291.26,6291.26,6291.26,494000000
2008/9/11,10:51:00,6294.29,6294.29,6294.29,6294.29,451000000
2008/9/11,10:52:00,6296.82,6296.82,6296.82,6296.82,272000000
2008/9/11,10:53:00,6301.08,6301.08,6301.08,6301.08,338000000
2008/9/11,10:54:00,6305.88,6305.88,6305.88,6305.88,205000000
2008/9/11,10:55:00,6308.12,6308.12,6308.12,6308.12,195000000
2008/9/11,10:56:00,6300.09,6300.09,6300.09,6300.09,321000000
2008/9/11,10:57:00,6295.32,6295.32,6295.32,6295.32,323000000
2008/9/11,10:58:00,6291.65,6291.65,6291.65,6291.65,222000000
2008/9/11,10:59:00,6287.07,6287.07,6287.07,6287.07,286000000
2008/9/11,11:00:00,6284.64,6284.64,6284.64,6284.64,263000000
2008/9/11,11:01:00,6278.72,6278.72,6278.72,6278.72,346000000
2008/9/11,11:02:00,6281.27,6281.27,6281.27,6281.27,300000000
2008/9/11,11:03:00,6284.20,6284.20,6284.20,6284.20,324000000
2008/9/11,11:04:00,6285.60,6285.60,6285.60,6285.60,208000000
2008/9/11,11:05:00,6288.39,6288.39,6288.39,6288.39,162000000
2008/9/11,11:06:00,6290.01,6290.01,6290.01,6290.01,255000000
2008/9/11,11:07:00,6294.82,6294.82,6294.82,6294.82,168000000
2008/9/11,11:08:00,6298.68,6298.68,6298.68,6298.68,187000000
2008/9/11,11:09:00,6303.12,6303.12,6303.12,6303.12,129000000
2008/9/11,11:10:00,6304.45,6304.45,6304.45,6304.45,152000000
2008/9/11,11:11:00,6303.62,6303.62,6303.62,6303.62,187000000
2008/9/11,11:12:00,6302.44,6302.44,6302.44,6302.44,161000000
2008/9/11,11:13:00,6297.94,6297.94,6297.94,6297.94,323000000
2008/9/11,11:14:00,6293.29,6293.29,6293.29,6293.29,230000000
2008/9/11,11:15:00,6291.27,6291.27,6291.27,6291.27,157000000
2008/9/11,11:16:00,6286.03,6286.03,6286.03,6286.03,268000000
2008/9/11,11:17:00,6285.78,6285.78,6285.78,6285.78,161000000
2008/9/11,11:18:00,6285.25,6285.25,6285.25,6285.25,242000000
2008/9/11,11:19:00,6284.61,6284.61,6284.61,6284.61,188000000
2008/9/11,11:20:00,6283.88,6283.88,6283.88,6283.88,190000000
2008/9/11,11:21:00,6282.58,6282.58,6282.58,6282.58,224000000
2008/9/11,11:22:00,6282.27,6282.27,6282.27,6282.27,178000000
2008/9/11,11:23:00,6285.60,6285.60,6285.60,6285.60,244000000
2008/9/11,11:24:00,6286.22,6286.22,6286.22,6286.22,167000000
2008/9/11,11:25:00,6287.60,6287.60,6287.60,6287.60,142000000
2008/9/11,11:26:00,6289.19,6289.19,6289.19,6289.19,179000000
2008/9/11,11:27:00,6288.53,6288.53,6288.53,6288.53,129000000
2008/9/11,11:28:00,6289.01,6289.01,6289.01,6289.01,228000000
2008/9/11,11:29:00,6288.24,6288.24,6288.24,6288.24,204000000
2008/9/11,11:30:00,6289.00,6289.00,6289.00,6289.00,240000000
2008/9/11,11:31:00,6289.45,6289.45,6289.45,6289.45,333000000
2008/9/11,11:32:00,6288.67,6288.67,6288.67,6288.67,195000000
2008/9/11,11:33:00,6279.32,6279.32,6279.32,6279.32,388000000
2008/9/11,11:34:00,6267.60,6267.60,6267.60,6267.60,741000000
2008/9/11,11:35:00,6262.04,6262.04,6262.04,6262.04,452000000
2008/9/11,11:36:00,6263.28,6263.28,6263.28,6263.28,602000000
2008/9/11,11:37:00,6259.98,6259.98,6259.98,6259.98,351000000
2008/9/11,11:38:00,6258.13,6258.13,6258.13,6258.13,313000000
2008/9/11,11:39:00,6254.32,6254.32,6254.32,6254.32,334000000
2008/9/11,11:40:00,6255.05,6255.05,6255.05,6255.05,285000000
2008/9/11,11:41:00,6253.06,6253.06,6253.06,6253.06,342000000
2008/9/11,11:42:00,6249.52,6249.52,6249.52,6249.52,316000000
2008/9/11,11:43:00,6251.26,6251.26,6251.26,6251.26,491000000
2008/9/11,11:44:00,6253.45,6253.45,6253.45,6253.45,288000000
2008/9/11,11:45:00,6255.12,6255.12,6255.12,6255.12,220000000
2008/9/11,11:46:00,6257.67,6257.67,6257.67,6257.67,223000000
2008/9/11,11:47:00,6258.87,6258.87,6258.87,6258.87,159000000
2008/9/11,11:48:00,6264.27,6264.27,6264.27,6264.27,257000000
2008/9/11,11:49:00,6264.12,6264.12,6264.12,6264.12,197000000
2008/9/11,11:50:00,6266.08,6266.08,6266.08,6266.08,210000000
2008/9/11,11:51:00,6268.18,6268.18,6268.18,6268.18,191000000
2008/9/11,11:52:00,6270.55,6270.55,6270.55,6270.55,132000000
2008/9/11,11:53:00,6273.12,6273.12,6273.12,6273.12,197000000
2008/9/11,11:54:00,6275.86,6275.86,6275.86,6275.86,151000000
2008/9/11,11:55:00,6276.88,6276.88,6276.88,6276.88,177000000
2008/9/11,11:56:00,6284.00,6284.00,6284.00,6284.00,281000000
2008/9/11,11:57:00,6294.52,6294.52,6294.52,6294.52,229000000
2008/9/11,11:58:00,6298.56,6298.56,6298.56,6298.56,378000000
2008/9/11,11:59:00,6300.55,6300.55,6300.55,6300.55,209000000
2008/9/11,12:00:00,6304.40,6304.40,6304.40,6304.40,196000000
2008/9/11,12:01:00,6294.04,6294.04,6294.04,6294.04,229000000
2008/9/11,12:02:00,6294.48,6294.48,6294.48,6294.48,173000000
2008/9/11,12:03:00,6290.38,6290.38,6290.38,6290.38,215000000
2008/9/11,12:04:00,6288.24,6288.24,6288.24,6288.24,112000000
2008/9/11,12:05:00,6287.18,6287.18,6287.18,6287.18,110000000
2008/9/11,12:06:00,6292.40,6292.40,6292.40,6292.40,179000000
2008/9/11,12:07:00,6297.09,6297.09,6297.09,6297.09,149000000
2008/9/11,12:08:00,6296.45,6296.45,6296.45,6296.45,185000000
2008/9/11,12:09:00,6297.39,6297.39,6297.39,6297.39,117000000
2008/9/11,12:10:00,6296.82,6296.82,6296.82,6296.82,131000000
2008/9/11,12:11:00,6294.17,6294.17,6294.17,6294.17,152000000
2008/9/11,12:12:00,6289.21,6289.21,6289.21,6289.21,177000000
2008/9/11,12:13:00,6284.12,6284.12,6284.12,6284.12,216000000
2008/9/11,12:14:00,6279.67,6279.67,6279.67,6279.67,145000000
2008/9/11,12:15:00,6278.10,6278.10,6278.10,6278.10,217000000
2008/9/11,12:16:00,6273.62,6273.62,6273.62,6273.62,268000000
2008/9/11,12:17:00,6270.70,6270.70,6270.70,6270.70,260000000
2008/9/11,12:18:00,6267.50,6267.50,6267.50,6267.50,327000000
2008/9/11,12:19:00,6265.11,6265.11,6265.11,6265.11,260000000
2008/9/11,12:20:00,6264.60,6264.60,6264.60,6264.60,235000000
2008/9/11,12:21:00,6264.44,6264.44,6264.44,6264.44,243000000
2008/9/11,12:22:00,6266.60,6266.60,6266.60,6266.60,143000000
2008/9/11,12:23:00,6266.42,6266.42,6266.42,6266.42,178000000
2008/9/11,12:24:00,6267.38,6267.38,6267.38,6267.38,161000000
2008/9/11,12:25:00,6267.05,6267.05,6267.05,6267.05,189000000
2008/9/11,12:26:00,6269.60,6269.60,6269.60,6269.60,199000000
2008/9/11,12:27:00,6268.82,6268.82,6268.82,6268.82,135000000
2008/9/11,12:28:00,6272.15,6272.15,6272.15,6272.15,179000000
2008/9/11,12:29:00,6275.36,6275.36,6275.36,6275.36,185000000
2008/9/11,12:30:00,6275.47,6275.47,6275.47,6275.47,264000000
2008/9/11,12:31:00,6278.51,6278.51,6278.51,6278.51,258000000
2008/9/11,12:32:00,6276.87,6276.87,6276.87,6276.87,157000000
2008/9/11,12:33:00,6276.57,6276.57,6276.57,6276.57,211000000
2008/9/11,12:34:00,6276.68,6276.68,6276.68,6276.68,220000000
2008/9/11,12:35:00,6276.40,6276.40,6276.40,6276.40,134000000
2008/9/11,12:36:00,6275.69,6275.69,6275.69,6275.69,152000000
2008/9/11,12:37:00,6277.07,6277.07,6277.07,6277.07,114000000
2008/9/11,12:38:00,6277.07,6277.07,6277.07,6277.07,190000000
2008/9/11,12:39:00,6274.84,6274.84,6274.84,6274.84,100000000
2008/9/11,12:40:00,6275.22,6275.22,6275.22,6275.22,124000000
2008/9/11,12:41:00,6273.75,6273.75,6273.75,6273.75,200000000
2008/9/11,12:42:00,6270.81,6270.81,6270.81,6270.81,167000000
2008/9/11,12:43:00,6268.15,6268.15,6268.15,6268.15,242000000
2008/9/11,12:44:00,6265.60,6265.60,6265.60,6265.60,197000000
2008/9/11,12:45:00,6266.21,6266.21,6266.21,6266.21,207000000
2008/9/11,12:46:00,6262.95,6262.95,6262.95,6262.95,261000000
2008/9/11,12:47:00,6263.33,6263.33,6263.33,6263.33,213000000
2008/9/11,12:48:00,6266.02,6266.02,6266.02,6266.02,333000000
2008/9/11,12:49:00,6266.96,6266.96,6266.96,6266.96,208000000
2008/9/11,12:50:00,6267.69,6267.69,6267.69,6267.69,176000000
2008/9/11,12:51:00,6271.90,6271.90,6271.90,6271.90,231000000
2008/9/11,12:52:00,6276.20,6276.20,6276.20,6276.20,247000000
2008/9/11,12:53:00,6283.49,6283.49,6283.49,6283.49,345000000
2008/9/11,12:54:00,6286.85,6286.85,6286.85,6286.85,232000000
2008/9/11,12:55:00,6288.51,6288.51,6288.51,6288.51,246000000
2008/9/11,12:56:00,6288.48,6288.48,6288.48,6288.48,251000000
2008/9/11,12:57:00,6290.19,6290.19,6290.19,6290.19,172000000
2008/9/11,12:58:00,6286.30,6286.30,6286.30,6286.30,235000000
2008/9/11,12:59:00,6284.97,6284.97,6284.97,6284.97,167000000
2008/9/11,13:00:00,6282.09,6282.09,6282.09,6282.09,156000000
2008/9/11,13:01:00,6280.92,6280.92,6280.92,6280.92,193000000
2008/9/11,13:02:00,6279.76,6279.76,6279.76,6279.76,122000000
2008/9/11,13:03:00,6282.53,6282.53,6282.53,6282.53,216000000
2008/9/11,13:04:00,6289.96,6289.96,6289.96,6289.96,358000000
2008/9/11,13:05:00,6287.95,6287.95,6287.95,6287.95,220000000
2008/9/11,13:06:00,6285.79,6285.79,6285.79,6285.79,282000000
2008/9/11,13:07:00,6284.24,6284.24,6284.24,6284.24,152000000
2008/9/11,13:08:00,6280.16,6280.16,6280.16,6280.16,315000000
2008/9/11,13:09:00,6280.45,6280.45,6280.45,6280.45,207000000
2008/9/11,13:10:00,6279.83,6279.83,6279.83,6279.83,258000000
2008/9/11,13:11:00,6279.13,6279.13,6279.13,6279.13,369000000
2008/9/11,13:12:00,6279.12,6279.12,6279.12,6279.12,280000000
2008/9/11,13:13:00,6280.54,6280.54,6280.54,6280.54,382000000
2008/9/11,13:14:00,6280.63,6280.63,6280.63,6280.63,261000000
2008/9/11,13:15:00,6282.25,6282.25,6282.25,6282.25,322000000
2008/9/11,13:16:00,6280.54,6280.54,6280.54,6280.54,333000000
2008/9/11,13:17:00,6280.15,6280.15,6280.15,6280.15,312000000
2008/9/11,13:18:00,6275.84,6275.84,6275.84,6275.84,466000000
2008/9/11,13:19:00,6274.91,6274.91,6274.91,6274.91,372000000
2008/9/11,13:20:00,6271.14,6271.14,6271.14,6271.14,440000000
2008/9/11,13:21:00,6269.70,6269.70,6269.70,6269.70,541000000
2008/9/11,13:22:00,6269.07,6269.07,6269.07,6269.07,359000000
2008/9/11,13:23:00,6268.66,6268.66,6268.66,6268.66,495000000
2008/9/11,13:24:00,6268.50,6268.50,6268.50,6268.50,414000000
2008/9/11,13:25:00,6266.98,6266.98,6266.98,6266.98,373000000
2008/9/11,13:26:00,6266.98,6266.98,6266.98,6266.98,0
2008/9/11,13:27:00,6266.98,6266.98,6266.98,6266.98,0
2008/9/11,13:28:00,6266.98,6266.98,6266.98,6266.98,0
2008/9/11,13:29:00,6266.98,6266.98,6266.98,6266.98,0
2008/9/11,13:30:00,6251.95,6251.95,6251.95,6251.95,3924000000
2008/9/12,09:01:00,6338.61,6338.61,6338.61,6338.61,2363000064
2008/9/12,09:02:00,6343.06,6343.06,6343.06,6343.06,647000000
2008/9/12,09:03:00,6343.32,6343.32,6343.32,6343.32,747000000
2008/9/12,09:04:00,6345.72,6345.72,6345.72,6345.72,584000000
2008/9/12,09:05:00,6347.53,6347.53,6347.53,6347.53,466000000
2008/9/12,09:06:00,6347.25,6347.25,6347.25,6347.25,645000000
2008/9/12,09:07:00,6344.87,6344.87,6344.87,6344.87,509000000
2008/9/12,09:08:00,6338.22,6338.22,6338.22,6338.22,630000000
2008/9/12,09:09:00,6331.08,6331.08,6331.08,6331.08,515000000
2008/9/12,09:10:00,6324.75,6324.75,6324.75,6324.75,441000000
2008/9/12,09:11:00,6325.85,6325.85,6325.85,6325.85,742000000
2008/9/12,09:12:00,6329.75,6329.75,6329.75,6329.75,433000000
2008/9/12,09:13:00,6333.73,6333.73,6333.73,6333.73,536000000
2008/9/12,09:14:00,6336.59,6336.59,6336.59,6336.59,384000000
2008/9/12,09:15:00,6333.56,6333.56,6333.56,6333.56,355000000
2008/9/12,09:16:00,6328.45,6328.45,6328.45,6328.45,482000000
2008/9/12,09:17:00,6325.58,6325.58,6325.58,6325.58,290000000
2008/9/12,09:18:00,6321.81,6321.81,6321.81,6321.81,363000000
2008/9/12,09:19:00,6318.46,6318.46,6318.46,6318.46,359000000
2008/9/12,09:20:00,6315.58,6315.58,6315.58,6315.58,320000000
2008/9/12,09:21:00,6311.54,6311.54,6311.54,6311.54,560000000
2008/9/12,09:22:00,6308.95,6308.95,6308.95,6308.95,293000000
2008/9/12,09:23:00,6304.17,6304.17,6304.17,6304.17,454000000
2008/9/12,09:24:00,6301.84,6301.84,6301.84,6301.84,398000000
2008/9/12,09:25:00,6300.84,6300.84,6300.84,6300.84,337000000
2008/9/12,09:26:00,6300.42,6300.42,6300.42,6300.42,553000000
2008/9/12,09:27:00,6305.28,6305.28,6305.28,6305.28,437000000
2008/9/12,09:28:00,6319.14,6319.14,6319.14,6319.14,531000000
2008/9/12,09:29:00,6323.58,6323.58,6323.58,6323.58,342000000
2008/9/12,09:30:00,6325.23,6325.23,6325.23,6325.23,242000000
2008/9/12,09:31:00,6326.00,6326.00,6326.00,6326.00,337000000
2008/9/12,09:32:00,6325.74,6325.74,6325.74,6325.74,222000000
2008/9/12,09:33:00,6327.64,6327.64,6327.64,6327.64,257000000
2008/9/12,09:34:00,6325.19,6325.19,6325.19,6325.19,208000000
2008/9/12,09:35:00,6324.23,6324.23,6324.23,6324.23,226000000
2008/9/12,09:36:00,6319.79,6319.79,6319.79,6319.79,326000000
2008/9/12,09:37:00,6314.30,6314.30,6314.30,6314.30,298000000
2008/9/12,09:38:00,6303.92,6303.92,6303.92,6303.92,572000000
2008/9/12,09:39:00,6297.60,6297.60,6297.60,6297.60,478000000
2008/9/12,09:40:00,6290.08,6290.08,6290.08,6290.08,432000000
2008/9/12,09:41:00,6280.90,6280.90,6280.90,6280.90,708000000
2008/9/12,09:42:00,6275.57,6275.57,6275.57,6275.57,444000000
2008/9/12,09:43:00,6269.25,6269.25,6269.25,6269.25,616000000
2008/9/12,09:44:00,6262.45,6262.45,6262.45,6262.45,526000000
2008/9/12,09:45:00,6261.22,6261.22,6261.22,6261.22,455000000
2008/9/12,09:46:00,6262.59,6262.59,6262.59,6262.59,567000000
2008/9/12,09:47:00,6265.74,6265.74,6265.74,6265.74,352000000
2008/9/12,09:48:00,6267.05,6267.05,6267.05,6267.05,447000000
2008/9/12,09:49:00,6274.75,6274.75,6274.75,6274.75,336000000
2008/9/12,09:50:00,6276.95,6276.95,6276.95,6276.95,259000000
2008/9/12,09:51:00,6277.66,6277.66,6277.66,6277.66,324000000
2008/9/12,09:52:00,6276.73,6276.73,6276.73,6276.73,234000000
2008/9/12,09:53:00,6273.15,6273.15,6273.15,6273.15,431000000
2008/9/12,09:54:00,6263.23,6263.23,6263.23,6263.23,449000000
2008/9/12,09:55:00,6254.19,6254.19,6254.19,6254.19,500000000
2008/9/12,09:56:00,6259.52,6259.52,6259.52,6259.52,855000000
2008/9/12,09:57:00,6258.04,6258.04,6258.04,6258.04,386000000
2008/9/12,09:58:00,6261.28,6261.28,6261.28,6261.28,530000000
2008/9/12,09:59:00,6261.65,6261.65,6261.65,6261.65,312000000
2008/9/12,10:00:00,6262.98,6262.98,6262.98,6262.98,333000000
2008/9/12,10:01:00,6259.68,6259.68,6259.68,6259.68,433000000
2008/9/12,10:02:00,6257.66,6257.66,6257.66,6257.66,299000000
2008/9/12,10:03:00,6261.95,6261.95,6261.95,6261.95,415000000
2008/9/12,10:04:00,6258.61,6258.61,6258.61,6258.61,238000000
2008/9/12,10:05:00,6260.90,6260.90,6260.90,6260.90,289000000
2008/9/12,10:06:00,6263.63,6263.63,6263.63,6263.63,350000000
2008/9/12,10:07:00,6264.15,6264.15,6264.15,6264.15,184000000
2008/9/12,10:08:00,6263.44,6263.44,6263.44,6263.44,257000000
2008/9/12,10:09:00,6261.12,6261.12,6261.12,6261.12,243000000
2008/9/12,10:10:00,6258.73,6258.73,6258.73,6258.73,231000000
2008/9/12,10:11:00,6252.38,6252.38,6252.38,6252.38,469000000
2008/9/12,10:12:00,6246.84,6246.84,6246.84,6246.84,325000000
2008/9/12,10:13:00,6239.12,6239.12,6239.12,6239.12,462000000
2008/9/12,10:14:00,6232.30,6232.30,6232.30,6232.30,465000000
2008/9/12,10:15:00,6228.58,6228.58,6228.58,6228.58,411000000
2008/9/12,10:16:00,6225.11,6225.11,6225.11,6225.11,640000000
2008/9/12,10:17:00,6220.60,6220.60,6220.60,6220.60,376000000
2008/9/12,10:18:00,6215.10,6215.10,6215.10,6215.10,408000000
2008/9/12,10:19:00,6220.03,6220.03,6220.03,6220.03,408000000
2008/9/12,10:20:00,6217.08,6217.08,6217.08,6217.08,335000000
2008/9/12,10:21:00,6210.41,6210.41,6210.41,6210.41,589000000
2008/9/12,10:22:00,6202.50,6202.50,6202.50,6202.50,415000000
2008/9/12,10:23:00,6197.70,6197.70,6197.70,6197.70,543000000
2008/9/12,10:24:00,6193.61,6193.61,6193.61,6193.61,550000000
2008/9/12,10:25:00,6186.60,6186.60,6186.60,6186.60,424000000
2008/9/12,10:26:00,6181.01,6181.01,6181.01,6181.01,794000000
2008/9/12,10:27:00,6175.59,6175.59,6175.59,6175.59,609000000
2008/9/12,10:28:00,6171.35,6171.35,6171.35,6171.35,659000000
2008/9/12,10:29:00,6173.50,6173.50,6173.50,6173.50,474000000
2008/9/12,10:30:00,6175.34,6175.34,6175.34,6175.34,369000000
2008/9/12,10:31:00,6186.28,6186.28,6186.28,6186.28,508000000
2008/9/12,10:32:00,6191.56,6191.56,6191.56,6191.56,285000000
2008/9/12,10:33:00,6196.33,6196.33,6196.33,6196.33,338000000
2008/9/12,10:34:00,6203.51,6203.51,6203.51,6203.51,308000000
2008/9/12,10:35:00,6207.82,6207.82,6207.82,6207.82,290000000
2008/9/12,10:36:00,6210.63,6210.63,6210.63,6210.63,340000000
2008/9/12,10:37:00,6211.24,6211.24,6211.24,6211.24,247000000
2008/9/12,10:38:00,6211.46,6211.46,6211.46,6211.46,261000000
2008/9/12,10:39:00,6212.15,6212.15,6212.15,6212.15,177000000
2008/9/12,10:40:00,6214.58,6214.58,6214.58,6214.58,208000000
2008/9/12,10:41:00,6219.46,6219.46,6219.46,6219.46,348000000
2008/9/12,10:42:00,6223.07,6223.07,6223.07,6223.07,223000000
2008/9/12,10:43:00,6225.78,6225.78,6225.78,6225.78,294000000
2008/9/12,10:44:00,6226.71,6226.71,6226.71,6226.71,249000000
2008/9/12,10:45:00,6227.59,6227.59,6227.59,6227.59,210000000
2008/9/12,10:46:00,6228.24,6228.24,6228.24,6228.24,270000000
2008/9/12,10:47:00,6229.90,6229.90,6229.90,6229.90,203000000
2008/9/12,10:48:00,6232.77,6232.77,6232.77,6232.77,271000000
2008/9/12,10:49:00,6231.41,6231.41,6231.41,6231.41,192000000
2008/9/12,10:50:00,6232.15,6232.15,6232.15,6232.15,230000000
2008/9/12,10:51:00,6224.75,6224.75,6224.75,6224.75,302000000
2008/9/12,10:52:00,6223.57,6223.57,6223.57,6223.57,195000000
2008/9/12,10:53:00,6219.37,6219.37,6219.37,6219.37,262000000
2008/9/12,10:54:00,6216.77,6216.77,6216.77,6216.77,168000000
2008/9/12,10:55:00,6216.45,6216.45,6216.45,6216.45,159000000
2008/9/12,10:56:00,6214.15,6214.15,6214.15,6214.15,230000000
2008/9/12,10:57:00,6217.26,6217.26,6217.26,6217.26,145000000
2008/9/12,10:58:00,6222.37,6222.37,6222.37,6222.37,253000000
2008/9/12,10:59:00,6232.81,6232.81,6232.81,6232.81,348000000
2008/9/12,11:00:00,6245.35,6245.35,6245.35,6245.35,514000000
2008/9/12,11:01:00,6258.09,6258.09,6258.09,6258.09,696000000
2008/9/12,11:02:00,6265.46,6265.46,6265.46,6265.46,430000000
2008/9/12,11:03:00,6276.04,6276.04,6276.04,6276.04,662000000
2008/9/12,11:04:00,6278.20,6278.20,6278.20,6278.20,462000000
2008/9/12,11:05:00,6279.44,6279.44,6279.44,6279.44,378000000
2008/9/12,11:06:00,6285.39,6285.39,6285.39,6285.39,410000000
2008/9/12,11:07:00,6283.92,6283.92,6283.92,6283.92,328000000
2008/9/12,11:08:00,6281.59,6281.59,6281.59,6281.59,349000000
2008/9/12,11:09:00,6280.29,6280.29,6280.29,6280.29,243000000
2008/9/12,11:10:00,6277.77,6277.77,6277.77,6277.77,268000000
2008/9/12,11:11:00,6276.13,6276.13,6276.13,6276.13,258000000
2008/9/12,11:12:00,6277.61,6277.61,6277.61,6277.61,162000000
2008/9/12,11:13:00,6274.32,6274.32,6274.32,6274.32,291000000
2008/9/12,11:14:00,6273.43,6273.43,6273.43,6273.43,182000000
2008/9/12,11:15:00,6272.83,6272.83,6272.83,6272.83,178000000
2008/9/12,11:16:00,6272.14,6272.14,6272.14,6272.14,176000000
2008/9/12,11:17:00,6270.20,6270.20,6270.20,6270.20,118000000
2008/9/12,11:18:00,6269.87,6269.87,6269.87,6269.87,191000000
2008/9/12,11:19:00,6267.53,6267.53,6267.53,6267.53,149000000
2008/9/12,11:20:00,6266.66,6266.66,6266.66,6266.66,180000000
2008/9/12,11:21:00,6262.16,6262.16,6262.16,6262.16,191000000
2008/9/12,11:22:00,6262.70,6262.70,6262.70,6262.70,119000000
2008/9/12,11:23:00,6260.43,6260.43,6260.43,6260.43,171000000
2008/9/12,11:24:00,6259.11,6259.11,6259.11,6259.11,121000000
2008/9/12,11:25:00,6259.24,6259.24,6259.24,6259.24,151000000
2008/9/12,11:26:00,6259.85,6259.85,6259.85,6259.85,167000000
2008/9/12,11:27:00,6263.40,6263.40,6263.40,6263.40,152000000
2008/9/12,11:28:00,6266.61,6266.61,6266.61,6266.61,174000000
2008/9/12,11:29:00,6271.93,6271.93,6271.93,6271.93,203000000
2008/9/12,11:30:00,6273.80,6273.80,6273.80,6273.80,231000000
2008/9/12,11:31:00,6277.51,6277.51,6277.51,6277.51,344000000
2008/9/12,11:32:00,6282.22,6282.22,6282.22,6282.22,205000000
2008/9/12,11:33:00,6281.84,6281.84,6281.84,6281.84,403000000
2008/9/12,11:34:00,6279.30,6279.30,6279.30,6279.30,247000000
2008/9/12,11:35:00,6277.67,6277.67,6277.67,6277.67,237000000
2008/9/12,11:36:00,6276.25,6276.25,6276.25,6276.25,270000000
2008/9/12,11:37:00,6271.66,6271.66,6271.66,6271.66,168000000
2008/9/12,11:38:00,6269.93,6269.93,6269.93,6269.93,222000000
2008/9/12,11:39:00,6269.27,6269.27,6269.27,6269.27,119000000
2008/9/12,11:40:00,6268.92,6268.92,6268.92,6268.92,121000000
2008/9/12,11:41:00,6271.66,6271.66,6271.66,6271.66,160000000
2008/9/12,11:42:00,6273.54,6273.54,6273.54,6273.54,106000000
2008/9/12,11:43:00,6274.14,6274.14,6274.14,6274.14,147000000
2008/9/12,11:44:00,6273.97,6273.97,6273.97,6273.97,109000000
2008/9/12,11:45:00,6274.24,6274.24,6274.24,6274.24,106000000
2008/9/12,11:46:00,6274.65,6274.65,6274.65,6274.65,151000000
2008/9/12,11:47:00,6273.49,6273.49,6273.49,6273.49,118000000
2008/9/12,11:48:00,6276.08,6276.08,6276.08,6276.08,167000000
2008/9/12,11:49:00,6277.12,6277.12,6277.12,6277.12,155000000
2008/9/12,11:50:00,6284.75,6284.75,6284.75,6284.75,401000000
2008/9/12,11:51:00,6301.89,6301.89,6301.89,6301.89,667000000
2008/9/12,11:52:00,6307.12,6307.12,6307.12,6307.12,702000000
2008/9/12,11:53:00,6310.05,6310.05,6310.05,6310.05,803000000
2008/9/12,11:54:00,6312.42,6312.42,6312.42,6312.42,401000000
2008/9/12,11:55:00,6313.36,6313.36,6313.36,6313.36,342000000
2008/9/12,11:56:00,6311.00,6311.00,6311.00,6311.00,347000000
2008/9/12,11:57:00,6311.79,6311.79,6311.79,6311.79,240000000
2008/9/12,11:58:00,6309.74,6309.74,6309.74,6309.74,270000000
2008/9/12,11:59:00,6306.77,6306.77,6306.77,6306.77,211000000
2008/9/12,12:00:00,6298.88,6298.88,6298.88,6298.88,276000000
2008/9/12,12:01:00,6298.05,6298.05,6298.05,6298.05,240000000
2008/9/12,12:02:00,6297.27,6297.27,6297.27,6297.27,150000000
2008/9/12,12:03:00,6294.98,6294.98,6294.98,6294.98,170000000
2008/9/12,12:04:00,6293.09,6293.09,6293.09,6293.09,116000000
2008/9/12,12:05:00,6291.57,6291.57,6291.57,6291.57,145000000
2008/9/12,12:06:00,6288.47,6288.47,6288.47,6288.47,179000000
2008/9/12,12:07:00,6288.88,6288.88,6288.88,6288.88,133000000
2008/9/12,12:08:00,6289.33,6289.33,6289.33,6289.33,184000000
2008/9/12,12:09:00,6290.84,6290.84,6290.84,6290.84,124000000
2008/9/12,12:10:00,6291.62,6291.62,6291.62,6291.62,163000000
2008/9/12,12:11:00,6297.33,6297.33,6297.33,6297.33,190000000
2008/9/12,12:12:00,6297.16,6297.16,6297.16,6297.16,145000000
2008/9/12,12:13:00,6299.78,6299.78,6299.78,6299.78,182000000
2008/9/12,12:14:00,6300.31,6300.31,6300.31,6300.31,114000000
2008/9/12,12:15:00,6302.55,6302.55,6302.55,6302.55,198000000
2008/9/12,12:16:00,6305.90,6305.90,6305.90,6305.90,176000000
2008/9/12,12:17:00,6307.38,6307.38,6307.38,6307.38,146000000
2008/9/12,12:18:00,6309.38,6309.38,6309.38,6309.38,338000000
2008/9/12,12:19:00,6312.26,6312.26,6312.26,6312.26,199000000
2008/9/12,12:20:00,6311.90,6311.90,6311.90,6311.90,232000000
2008/9/12,12:21:00,6312.52,6312.52,6312.52,6312.52,220000000
2008/9/12,12:22:00,6311.04,6311.04,6311.04,6311.04,217000000
2008/9/12,12:23:00,6309.88,6309.88,6309.88,6309.88,257000000
2008/9/12,12:24:00,6308.55,6308.55,6308.55,6308.55,167000000
2008/9/12,12:25:00,6305.96,6305.96,6305.96,6305.96,141000000
2008/9/12,12:26:00,6305.76,6305.76,6305.76,6305.76,226000000
2008/9/12,12:27:00,6300.84,6300.84,6300.84,6300.84,181000000
2008/9/12,12:28:00,6301.22,6301.22,6301.22,6301.22,207000000
2008/9/12,12:29:00,6300.42,6300.42,6300.42,6300.42,141000000
2008/9/12,12:30:00,6297.70,6297.70,6297.70,6297.70,134000000
2008/9/12,12:31:00,6298.86,6298.86,6298.86,6298.86,147000000
2008/9/12,12:32:00,6299.33,6299.33,6299.33,6299.33,103000000
2008/9/12,12:33:00,6300.98,6300.98,6300.98,6300.98,152000000
2008/9/12,12:34:00,6302.67,6302.67,6302.67,6302.67,126000000
2008/9/12,12:35:00,6305.57,6305.57,6305.57,6305.57,240000000
2008/9/12,12:36:00,6310.28,6310.28,6310.28,6310.28,312000000
2008/9/12,12:37:00,6311.32,6311.32,6311.32,6311.32,233000000
2008/9/12,12:38:00,6316.10,6316.10,6316.10,6316.10,313000000
2008/9/12,12:39:00,6320.35,6320.35,6320.35,6320.35,311000000
2008/9/12,12:40:00,6323.51,6323.51,6323.51,6323.51,382000000
2008/9/12,12:41:00,6327.31,6327.31,6327.31,6327.31,445000000
2008/9/12,12:42:00,6329.96,6329.96,6329.96,6329.96,406000000
2008/9/12,12:43:00,6336.59,6336.59,6336.59,6336.59,442000000
2008/9/12,12:44:00,6335.22,6335.22,6335.22,6335.22,403000000
2008/9/12,12:45:00,6337.22,6337.22,6337.22,6337.22,402000000
2008/9/12,12:46:00,6337.03,6337.03,6337.03,6337.03,319000000
2008/9/12,12:47:00,6334.81,6334.81,6334.81,6334.81,211000000
2008/9/12,12:48:00,6334.36,6334.36,6334.36,6334.36,295000000
2008/9/12,12:49:00,6328.76,6328.76,6328.76,6328.76,197000000
2008/9/12,12:50:00,6329.80,6329.80,6329.80,6329.80,243000000
2008/9/12,12:51:00,6324.58,6324.58,6324.58,6324.58,267000000
2008/9/12,12:52:00,6325.80,6325.80,6325.80,6325.80,188000000
2008/9/12,12:53:00,6322.98,6322.98,6322.98,6322.98,235000000
2008/9/12,12:54:00,6323.31,6323.31,6323.31,6323.31,151000000
2008/9/12,12:55:00,6323.34,6323.34,6323.34,6323.34,163000000
2008/9/12,12:56:00,6329.28,6329.28,6329.28,6329.28,281000000
2008/9/12,12:57:00,6332.22,6332.22,6332.22,6332.22,290000000
2008/9/12,12:58:00,6336.06,6336.06,6336.06,6336.06,468000000
2008/9/12,12:59:00,6341.31,6341.31,6341.31,6341.31,314000000
2008/9/12,13:00:00,6343.35,6343.35,6343.35,6343.35,392000000
2008/9/12,13:01:00,6346.85,6346.85,6346.85,6346.85,488000000
2008/9/12,13:02:00,6349.98,6349.98,6349.98,6349.98,395000000
2008/9/12,13:03:00,6353.71,6353.71,6353.71,6353.71,596000000
2008/9/12,13:04:00,6354.23,6354.23,6354.23,6354.23,402000000
2008/9/12,13:05:00,6354.68,6354.68,6354.68,6354.68,375000000
2008/9/12,13:06:00,6353.32,6353.32,6353.32,6353.32,401000000
2008/9/12,13:07:00,6351.63,6351.63,6351.63,6351.63,312000000
2008/9/12,13:08:00,6348.42,6348.42,6348.42,6348.42,361000000
2008/9/12,13:09:00,6345.98,6345.98,6345.98,6345.98,287000000
2008/9/12,13:10:00,6342.95,6342.95,6342.95,6342.95,269000000
2008/9/12,13:11:00,6341.58,6341.58,6341.58,6341.58,403000000
2008/9/12,13:12:00,6340.16,6340.16,6340.16,6340.16,246000000
2008/9/12,13:13:00,6338.48,6338.48,6338.48,6338.48,312000000
2008/9/12,13:14:00,6337.20,6337.20,6337.20,6337.20,275000000
2008/9/12,13:15:00,6336.37,6336.37,6336.37,6336.37,293000000
2008/9/12,13:16:00,6335.89,6335.89,6335.89,6335.89,341000000
2008/9/12,13:17:00,6335.83,6335.83,6335.83,6335.83,233000000
2008/9/12,13:18:00,6335.99,6335.99,6335.99,6335.99,330000000
2008/9/12,13:19:00,6338.02,6338.02,6338.02,6338.02,288000000
2008/9/12,13:20:00,6338.32,6338.32,6338.32,6338.32,278000000
2008/9/12,13:21:00,6337.95,6337.95,6337.95,6337.95,403000000
2008/9/12,13:22:00,6335.02,6335.02,6335.02,6335.02,335000000
2008/9/12,13:23:00,6326.22,6326.22,6326.22,6326.22,628000000
2008/9/12,13:24:00,6323.29,6323.29,6323.29,6323.29,495000000
2008/9/12,13:25:00,6323.38,6323.38,6323.38,6323.38,452000000
2008/9/12,13:26:00,6323.39,6323.39,6323.39,6323.39,0
2008/9/12,13:27:00,6323.39,6323.39,6323.39,6323.39,0
2008/9/12,13:28:00,6323.39,6323.39,6323.39,6323.39,0
2008/9/12,13:29:00,6323.39,6323.39,6323.39,6323.39,0
2008/9/12,13:30:00,6310.68,6310.68,6310.68,6310.68,3524999936
2008/9/15,09:01:00,6198.30,6198.30,6198.30,6198.30,1960000000
2008/9/15,09:02:00,6189.48,6189.48,6189.48,6189.48,470000000
2008/9/15,09:03:00,6179.00,6179.00,6179.00,6179.00,614000000
2008/9/15,09:04:00,6184.84,6184.84,6184.84,6184.84,479000000
2008/9/15,09:05:00,6188.97,6188.97,6188.97,6188.97,369000000
2008/9/15,09:06:00,6194.85,6194.85,6194.85,6194.85,467000000
2008/9/15,09:07:00,6189.29,6189.29,6189.29,6189.29,419000000
2008/9/15,09:08:00,6174.96,6174.96,6174.96,6174.96,673000000
2008/9/15,09:09:00,6155.93,6155.93,6155.93,6155.93,790000000
2008/9/15,09:10:00,6149.39,6149.39,6149.39,6149.39,586000000
2008/9/15,09:11:00,6148.10,6148.10,6148.10,6148.10,651000000
2008/9/15,09:12:00,6152.94,6152.94,6152.94,6152.94,458000000
2008/9/15,09:13:00,6154.94,6154.94,6154.94,6154.94,396000000
2008/9/15,09:14:00,6155.20,6155.20,6155.20,6155.20,375000000
2008/9/15,09:15:00,6157.03,6157.03,6157.03,6157.03,325000000
2008/9/15,09:16:00,6149.96,6149.96,6149.96,6149.96,513000000
2008/9/15,09:17:00,6142.75,6142.75,6142.75,6142.75,305000000
2008/9/15,09:18:00,6146.31,6146.31,6146.31,6146.31,337000000
2008/9/15,09:19:00,6152.28,6152.28,6152.28,6152.28,367000000
2008/9/15,09:20:00,6159.24,6159.24,6159.24,6159.24,240000000
2008/9/15,09:21:00,6167.87,6167.87,6167.87,6167.87,344000000
2008/9/15,09:22:00,6173.98,6173.98,6173.98,6173.98,248000000
2008/9/15,09:23:00,6180.38,6180.38,6180.38,6180.38,291000000
2008/9/15,09:24:00,6191.13,6191.13,6191.13,6191.13,274000000
2008/9/15,09:25:00,6193.14,6193.14,6193.14,6193.14,293000000
2008/9/15,09:26:00,6187.34,6187.34,6187.34,6187.34,358000000
2008/9/15,09:27:00,6182.73,6182.73,6182.73,6182.73,262000000
2008/9/15,09:28:00,6177.51,6177.51,6177.51,6177.51,347000000
2008/9/15,09:29:00,6175.25,6175.25,6175.25,6175.25,290000000
2008/9/15,09:30:00,6174.72,6174.72,6174.72,6174.72,202000000
2008/9/15,09:31:00,6178.51,6178.51,6178.51,6178.51,230000000
2008/9/15,09:32:00,6182.35,6182.35,6182.35,6182.35,187000000
2008/9/15,09:33:00,6186.15,6186.15,6186.15,6186.15,262000000
2008/9/15,09:34:00,6192.19,6192.19,6192.19,6192.19,245000000
2008/9/15,09:35:00,6200.70,6200.70,6200.70,6200.70,217000000
2008/9/15,09:36:00,6202.14,6202.14,6202.14,6202.14,350000000
2008/9/15,09:37:00,6195.16,6195.16,6195.16,6195.16,347000000
2008/9/15,09:38:00,6189.60,6189.60,6189.60,6189.60,401000000
2008/9/15,09:39:00,6187.08,6187.08,6187.08,6187.08,242000000
2008/9/15,09:40:00,6187.13,6187.13,6187.13,6187.13,158000000
2008/9/15,09:41:00,6185.76,6185.76,6185.76,6185.76,239000000
2008/9/15,09:42:00,6186.49,6186.49,6186.49,6186.49,136000000
2008/9/15,09:43:00,6187.80,6187.80,6187.80,6187.80,177000000
2008/9/15,09:44:00,6189.04,6189.04,6189.04,6189.04,168000000
2008/9/15,09:45:00,6186.09,6186.09,6186.09,6186.09,184000000
2008/9/15,09:46:00,6185.33,6185.33,6185.33,6185.33,228000000
2008/9/15,09:47:00,6181.20,6181.20,6181.20,6181.20,171000000
2008/9/15,09:48:00,6180.67,6180.67,6180.67,6180.67,347000000
2008/9/15,09:49:00,6175.17,6175.17,6175.17,6175.17,220000000
2008/9/15,09:50:00,6166.99,6166.99,6166.99,6166.99,324000000
2008/9/15,09:51:00,6159.36,6159.36,6159.36,6159.36,444000000
2008/9/15,09:52:00,6161.49,6161.49,6161.49,6161.49,253000000
2008/9/15,09:53:00,6165.12,6165.12,6165.12,6165.12,282000000
2008/9/15,09:54:00,6169.37,6169.37,6169.37,6169.37,156000000
2008/9/15,09:55:00,6173.66,6173.66,6173.66,6173.66,147000000
2008/9/15,09:56:00,6178.08,6178.08,6178.08,6178.08,169000000
2008/9/15,09:57:00,6178.82,6178.82,6178.82,6178.82,128000000
2008/9/15,09:58:00,6182.08,6182.08,6182.08,6182.08,173000000
2008/9/15,09:59:00,6183.02,6183.02,6183.02,6183.02,156000000
2008/9/15,10:00:00,6185.12,6185.12,6185.12,6185.12,139000000
2008/9/15,10:01:00,6181.61,6181.61,6181.61,6181.61,209000000
2008/9/15,10:02:00,6175.04,6175.04,6175.04,6175.04,121000000
2008/9/15,10:03:00,6172.28,6172.28,6172.28,6172.28,223000000
2008/9/15,10:04:00,6171.17,6171.17,6171.17,6171.17,122000000
2008/9/15,10:05:00,6169.97,6169.97,6169.97,6169.97,120000000
2008/9/15,10:06:00,6168.21,6168.21,6168.21,6168.21,169000000
2008/9/15,10:07:00,6168.87,6168.87,6168.87,6168.87,137000000
2008/9/15,10:08:00,6169.97,6169.97,6169.97,6169.97,154000000
2008/9/15,10:09:00,6172.57,6172.57,6172.57,6172.57,101000000
2008/9/15,10:10:00,6175.47,6175.47,6175.47,6175.47,88000000
2008/9/15,10:11:00,6177.06,6177.06,6177.06,6177.06,141000000
2008/9/15,10:12:00,6176.93,6176.93,6176.93,6176.93,109000000
2008/9/15,10:13:00,6178.69,6178.69,6178.69,6178.69,175000000
2008/9/15,10:14:00,6178.33,6178.33,6178.33,6178.33,92000000
2008/9/15,10:15:00,6181.92,6181.92,6181.92,6181.92,112000000
2008/9/15,10:16:00,6180.28,6180.28,6180.28,6180.28,174000000
2008/9/15,10:17:00,6178.28,6178.28,6178.28,6178.28,120000000
2008/9/15,10:18:00,6178.41,6178.41,6178.41,6178.41,205000000
2008/9/15,10:19:00,6176.44,6176.44,6176.44,6176.44,179000000
2008/9/15,10:20:00,6176.96,6176.96,6176.96,6176.96,132000000
2008/9/15,10:21:00,6178.15,6178.15,6178.15,6178.15,156000000
2008/9/15,10:22:00,6173.90,6173.90,6173.90,6173.90,171000000
2008/9/15,10:23:00,6165.86,6165.86,6165.86,6165.86,229000000
2008/9/15,10:24:00,6165.38,6165.38,6165.38,6165.38,165000000
2008/9/15,10:25:00,6162.68,6162.68,6162.68,6162.68,172000000
2008/9/15,10:26:00,6163.90,6163.90,6163.90,6163.90,144000000
2008/9/15,10:27:00,6164.04,6164.04,6164.04,6164.04,123000000
2008/9/15,10:28:00,6164.80,6164.80,6164.80,6164.80,183000000
2008/9/15,10:29:00,6165.64,6165.64,6165.64,6165.64,104000000
2008/9/15,10:30:00,6166.20,6166.20,6166.20,6166.20,103000000
2008/9/15,10:31:00,6169.30,6169.30,6169.30,6169.30,128000000
2008/9/15,10:32:00,6170.41,6170.41,6170.41,6170.41,112000000
2008/9/15,10:33:00,6171.28,6171.28,6171.28,6171.28,164000000
2008/9/15,10:34:00,6172.19,6172.19,6172.19,6172.19,127000000
2008/9/15,10:35:00,6171.90,6171.90,6171.90,6171.90,115000000
2008/9/15,10:36:00,6172.60,6172.60,6172.60,6172.60,148000000
2008/9/15,10:37:00,6170.48,6170.48,6170.48,6170.48,139000000
2008/9/15,10:38:00,6167.21,6167.21,6167.21,6167.21,156000000
2008/9/15,10:39:00,6167.04,6167.04,6167.04,6167.04,147000000
2008/9/15,10:40:00,6163.07,6163.07,6163.07,6163.07,198000000
2008/9/15,10:41:00,6152.17,6152.17,6152.17,6152.17,560000000
2008/9/15,10:42:00,6145.50,6145.50,6145.50,6145.50,405000000
2008/9/15,10:43:00,6139.47,6139.47,6139.47,6139.47,588000000
2008/9/15,10:44:00,6142.46,6142.46,6142.46,6142.46,434000000
2008/9/15,10:45:00,6140.30,6140.30,6140.30,6140.30,347000000
2008/9/15,10:46:00,6131.02,6131.02,6131.02,6131.02,505000000
2008/9/15,10:47:00,6120.63,6120.63,6120.63,6120.63,872000000
2008/9/15,10:48:00,6114.72,6114.72,6114.72,6114.72,855000000
2008/9/15,10:49:00,6110.33,6110.33,6110.33,6110.33,555000000
2008/9/15,10:50:00,6107.40,6107.40,6107.40,6107.40,430000000
2008/9/15,10:51:00,6107.03,6107.03,6107.03,6107.03,388000000
2008/9/15,10:52:00,6108.63,6108.63,6108.63,6108.63,227000000
2008/9/15,10:53:00,6110.81,6110.81,6110.81,6110.81,296000000
2008/9/15,10:54:00,6113.32,6113.32,6113.32,6113.32,265000000
2008/9/15,10:55:00,6114.01,6114.01,6114.01,6114.01,187000000
2008/9/15,10:56:00,6114.54,6114.54,6114.54,6114.54,208000000
2008/9/15,10:57:00,6106.71,6106.71,6106.71,6106.71,267000000
2008/9/15,10:58:00,6100.93,6100.93,6100.93,6100.93,462000000
2008/9/15,10:59:00,6095.21,6095.21,6095.21,6095.21,286000000
2008/9/15,11:00:00,6097.12,6097.12,6097.12,6097.12,350000000
2008/9/15,11:01:00,6095.78,6095.78,6095.78,6095.78,370000000
2008/9/15,11:02:00,6090.55,6090.55,6090.55,6090.55,368000000
2008/9/15,11:03:00,6089.40,6089.40,6089.40,6089.40,420000000
2008/9/15,11:04:00,6091.26,6091.26,6091.26,6091.26,283000000
2008/9/15,11:05:00,6094.20,6094.20,6094.20,6094.20,282000000
2008/9/15,11:06:00,6098.33,6098.33,6098.33,6098.33,226000000
2008/9/15,11:07:00,6095.85,6095.85,6095.85,6095.85,170000000
2008/9/15,11:08:00,6098.65,6098.65,6098.65,6098.65,270000000
2008/9/15,11:09:00,6099.29,6099.29,6099.29,6099.29,144000000
2008/9/15,11:10:00,6094.37,6094.37,6094.37,6094.37,207000000
2008/9/15,11:11:00,6095.24,6095.24,6095.24,6095.24,169000000
2008/9/15,11:12:00,6096.42,6096.42,6096.42,6096.42,158000000
2008/9/15,11:13:00,6094.59,6094.59,6094.59,6094.59,208000000
2008/9/15,11:14:00,6095.25,6095.25,6095.25,6095.25,181000000
2008/9/15,11:15:00,6094.99,6094.99,6094.99,6094.99,155000000
2008/9/15,11:16:00,6091.66,6091.66,6091.66,6091.66,204000000
2008/9/15,11:17:00,6090.27,6090.27,6090.27,6090.27,129000000
2008/9/15,11:18:00,6087.09,6087.09,6087.09,6087.09,254000000
2008/9/15,11:19:00,6086.05,6086.05,6086.05,6086.05,233000000
2008/9/15,11:20:00,6084.88,6084.88,6084.88,6084.88,257000000
2008/9/15,11:21:00,6086.51,6086.51,6086.51,6086.51,248000000
2008/9/15,11:22:00,6086.73,6086.73,6086.73,6086.73,167000000
2008/9/15,11:23:00,6087.59,6087.59,6087.59,6087.59,239000000
2008/9/15,11:24:00,6086.22,6086.22,6086.22,6086.22,164000000
2008/9/15,11:25:00,6085.42,6085.42,6085.42,6085.42,214000000
2008/9/15,11:26:00,6084.58,6084.58,6084.58,6084.58,193000000
2008/9/15,11:27:00,6085.62,6085.62,6085.62,6085.62,162000000
2008/9/15,11:28:00,6086.57,6086.57,6086.57,6086.57,301000000
2008/9/15,11:29:00,6084.44,6084.44,6084.44,6084.44,223000000
2008/9/15,11:30:00,6084.60,6084.60,6084.60,6084.60,280000000
2008/9/15,11:31:00,6083.94,6083.94,6083.94,6083.94,235000000
2008/9/15,11:32:00,6084.70,6084.70,6084.70,6084.70,168000000
2008/9/15,11:33:00,6083.58,6083.58,6083.58,6083.58,236000000
2008/9/15,11:34:00,6086.73,6086.73,6086.73,6086.73,174000000
2008/9/15,11:35:00,6088.77,6088.77,6088.77,6088.77,181000000
2008/9/15,11:36:00,6088.52,6088.52,6088.52,6088.52,171000000
2008/9/15,11:37:00,6087.04,6087.04,6087.04,6087.04,128000000
2008/9/15,11:38:00,6083.64,6083.64,6083.64,6083.64,233000000
2008/9/15,11:39:00,6080.40,6080.40,6080.40,6080.40,237000000
2008/9/15,11:40:00,6075.52,6075.52,6075.52,6075.52,363000000
2008/9/15,11:41:00,6071.72,6071.72,6071.72,6071.72,411000000
2008/9/15,11:42:00,6069.89,6069.89,6069.89,6069.89,240000000
2008/9/15,11:43:00,6068.45,6068.45,6068.45,6068.45,330000000
2008/9/15,11:44:00,6069.31,6069.31,6069.31,6069.31,313000000
2008/9/15,11:45:00,6068.24,6068.24,6068.24,6068.24,315000000
2008/9/15,11:46:00,6064.73,6064.73,6064.73,6064.73,358000000
2008/9/15,11:47:00,6060.16,6060.16,6060.16,6060.16,289000000
2008/9/15,11:48:00,6054.82,6054.82,6054.82,6054.82,434000000
2008/9/15,11:49:00,6048.46,6048.46,6048.46,6048.46,489000000
2008/9/15,11:50:00,6045.55,6045.55,6045.55,6045.55,488000000
2008/9/15,11:51:00,6043.66,6043.66,6043.66,6043.66,542000000
2008/9/15,11:52:00,6040.10,6040.10,6040.10,6040.10,407000000
2008/9/15,11:53:00,6036.33,6036.33,6036.33,6036.33,540000000
2008/9/15,11:54:00,6031.60,6031.60,6031.60,6031.60,478000000
2008/9/15,11:55:00,6026.22,6026.22,6026.22,6026.22,546000000
2008/9/15,11:56:00,6021.06,6021.06,6021.06,6021.06,630000000
2008/9/15,11:57:00,6020.70,6020.70,6020.70,6020.70,344000000
2008/9/15,11:58:00,6029.04,6029.04,6029.04,6029.04,428000000
2008/9/15,11:59:00,6030.48,6030.48,6030.48,6030.48,295000000
2008/9/15,12:00:00,6032.95,6032.95,6032.95,6032.95,228000000
2008/9/15,12:01:00,6035.61,6035.61,6035.61,6035.61,238000000
2008/9/15,12:02:00,6036.30,6036.30,6036.30,6036.30,181000000
2008/9/15,12:03:00,6038.18,6038.18,6038.18,6038.18,206000000
2008/9/15,12:04:00,6034.23,6034.23,6034.23,6034.23,196000000
2008/9/15,12:05:00,6034.76,6034.76,6034.76,6034.76,179000000
2008/9/15,12:06:00,6034.22,6034.22,6034.22,6034.22,139000000
2008/9/15,12:07:00,6033.40,6033.40,6033.40,6033.40,144000000
2008/9/15,12:08:00,6031.78,6031.78,6031.78,6031.78,214000000
2008/9/15,12:09:00,6042.68,6042.68,6042.68,6042.68,210000000
2008/9/15,12:10:00,6045.29,6045.29,6045.29,6045.29,209000000
2008/9/15,12:11:00,6048.54,6048.54,6048.54,6048.54,189000000
2008/9/15,12:12:00,6050.95,6050.95,6050.95,6050.95,206000000
2008/9/15,12:13:00,6049.60,6049.60,6049.60,6049.60,202000000
2008/9/15,12:14:00,6048.95,6048.95,6048.95,6048.95,148000000
2008/9/15,12:15:00,6048.49,6048.49,6048.49,6048.49,125000000
2008/9/15,12:16:00,6048.48,6048.48,6048.48,6048.48,139000000
2008/9/15,12:17:00,6048.53,6048.53,6048.53,6048.53,81000000
2008/9/15,12:18:00,6049.54,6049.54,6049.54,6049.54,152000000
2008/9/15,12:19:00,6049.88,6049.88,6049.88,6049.88,84000000
2008/9/15,12:20:00,6049.06,6049.06,6049.06,6049.06,130000000
2008/9/15,12:21:00,6047.80,6047.80,6047.80,6047.80,146000000
2008/9/15,12:22:00,6045.66,6045.66,6045.66,6045.66,98000000
2008/9/15,12:23:00,6044.58,6044.58,6044.58,6044.58,170000000
2008/9/15,12:24:00,6043.70,6043.70,6043.70,6043.70,117000000
2008/9/15,12:25:00,6042.51,6042.51,6042.51,6042.51,164000000
2008/9/15,12:26:00,6041.17,6041.17,6041.17,6041.17,249000000
2008/9/15,12:27:00,6044.33,6044.33,6044.33,6044.33,148000000
2008/9/15,12:28:00,6045.97,6045.97,6045.97,6045.97,156000000
2008/9/15,12:29:00,6046.88,6046.88,6046.88,6046.88,139000000
2008/9/15,12:30:00,6047.39,6047.39,6047.39,6047.39,140000000
2008/9/15,12:31:00,6049.13,6049.13,6049.13,6049.13,149000000
2008/9/15,12:32:00,6052.11,6052.11,6052.11,6052.11,119000000
2008/9/15,12:33:00,6051.12,6051.12,6051.12,6051.12,155000000
2008/9/15,12:34:00,6052.42,6052.42,6052.42,6052.42,130000000
2008/9/15,12:35:00,6054.44,6054.44,6054.44,6054.44,140000000
2008/9/15,12:36:00,6057.05,6057.05,6057.05,6057.05,144000000
2008/9/15,12:37:00,6060.56,6060.56,6060.56,6060.56,273000000
2008/9/15,12:38:00,6063.20,6063.20,6063.20,6063.20,270000000
2008/9/15,12:39:00,6065.75,6065.75,6065.75,6065.75,134000000
2008/9/15,12:40:00,6067.58,6067.58,6067.58,6067.58,194000000
2008/9/15,12:41:00,6071.72,6071.72,6071.72,6071.72,204000000
2008/9/15,12:42:00,6073.06,6073.06,6073.06,6073.06,149000000
2008/9/15,12:43:00,6074.23,6074.23,6074.23,6074.23,207000000
2008/9/15,12:44:00,6074.97,6074.97,6074.97,6074.97,151000000
2008/9/15,12:45:00,6075.32,6075.32,6075.32,6075.32,163000000
2008/9/15,12:46:00,6077.08,6077.08,6077.08,6077.08,121000000
2008/9/15,12:47:00,6077.01,6077.01,6077.01,6077.01,114000000
2008/9/15,12:48:00,6072.47,6072.47,6072.47,6072.47,189000000
2008/9/15,12:49:00,6068.43,6068.43,6068.43,6068.43,150000000
2008/9/15,12:50:00,6064.07,6064.07,6064.07,6064.07,206000000
2008/9/15,12:51:00,6058.04,6058.04,6058.04,6058.04,236000000
2008/9/15,12:52:00,6054.80,6054.80,6054.80,6054.80,150000000
2008/9/15,12:53:00,6054.42,6054.42,6054.42,6054.42,226000000
2008/9/15,12:54:00,6052.61,6052.61,6052.61,6052.61,163000000
2008/9/15,12:55:00,6052.14,6052.14,6052.14,6052.14,169000000
2008/9/15,12:56:00,6054.26,6054.26,6054.26,6054.26,240000000
2008/9/15,12:57:00,6056.31,6056.31,6056.31,6056.31,166000000
2008/9/15,12:58:00,6059.15,6059.15,6059.15,6059.15,273000000
2008/9/15,12:59:00,6058.41,6058.41,6058.41,6058.41,149000000
2008/9/15,13:00:00,6060.33,6060.33,6060.33,6060.33,187000000
2008/9/15,13:01:00,6060.12,6060.12,6060.12,6060.12,217000000
2008/9/15,13:02:00,6059.27,6059.27,6059.27,6059.27,151000000
2008/9/15,13:03:00,6060.89,6060.89,6060.89,6060.89,215000000
2008/9/15,13:04:00,6060.49,6060.49,6060.49,6060.49,207000000
2008/9/15,13:05:00,6061.90,6061.90,6061.90,6061.90,208000000
2008/9/15,13:06:00,6062.84,6062.84,6062.84,6062.84,190000000
2008/9/15,13:07:00,6062.23,6062.23,6062.23,6062.23,138000000
2008/9/15,13:08:00,6059.38,6059.38,6059.38,6059.38,249000000
2008/9/15,13:09:00,6056.91,6056.91,6056.91,6056.91,244000000
2008/9/15,13:10:00,6053.79,6053.79,6053.79,6053.79,289000000
2008/9/15,13:11:00,6050.20,6050.20,6050.20,6050.20,453000000
2008/9/15,13:12:00,6048.33,6048.33,6048.33,6048.33,325000000
2008/9/15,13:13:00,6042.75,6042.75,6042.75,6042.75,528000000
2008/9/15,13:14:00,6041.54,6041.54,6041.54,6041.54,393000000
2008/9/15,13:15:00,6040.45,6040.45,6040.45,6040.45,390000000
2008/9/15,13:16:00,6039.47,6039.47,6039.47,6039.47,495000000
2008/9/15,13:17:00,6036.83,6036.83,6036.83,6036.83,276000000
2008/9/15,13:18:00,6033.31,6033.31,6033.31,6033.31,455000000
2008/9/15,13:19:00,6032.25,6032.25,6032.25,6032.25,411000000
2008/9/15,13:20:00,6032.47,6032.47,6032.47,6032.47,279000000
2008/9/15,13:21:00,6029.96,6029.96,6029.96,6029.96,345000000
2008/9/15,13:22:00,6030.90,6030.90,6030.90,6030.90,277000000
2008/9/15,13:23:00,6030.44,6030.44,6030.44,6030.44,397000000
2008/9/15,13:24:00,6030.98,6030.98,6030.98,6030.98,367000000
2008/9/15,13:25:00,6034.81,6034.81,6034.81,6034.81,365000000
2008/9/15,13:26:00,6034.81,6034.81,6034.81,6034.81,0
2008/9/15,13:27:00,6034.81,6034.81,6034.81,6034.81,0
2008/9/15,13:28:00,6034.81,6034.81,6034.81,6034.81,0
2008/9/15,13:29:00,6034.81,6034.81,6034.81,6034.81,0
2008/9/15,13:30:00,6052.45,6052.45,6052.45,6052.45,2846000128
2008/9/16,09:01:00,5748.17,5748.17,5748.17,5748.17,1991032832
2008/9/16,09:02:00,5756.05,5756.05,5756.05,5756.05,906000000
2008/9/16,09:03:00,5763.83,5763.83,5763.83,5763.83,1009000000
2008/9/16,09:04:00,5786.03,5786.03,5786.03,5786.03,1115000064
2008/9/16,09:05:00,5803.40,5803.40,5803.40,5803.40,721000000
2008/9/16,09:06:00,5806.38,5806.38,5806.38,5806.38,933000000
2008/9/16,09:07:00,5800.71,5800.71,5800.71,5800.71,623000000
2008/9/16,09:08:00,5801.11,5801.11,5801.11,5801.11,729000000
2008/9/16,09:09:00,5804.23,5804.23,5804.23,5804.23,709000000
2008/9/16,09:10:00,5802.32,5802.32,5802.32,5802.32,469000000
2008/9/16,09:11:00,5798.57,5798.57,5798.57,5798.57,594000000
2008/9/16,09:12:00,5799.82,5799.82,5799.82,5799.82,526000000
2008/9/16,09:13:00,5802.21,5802.21,5802.21,5802.21,625000000
2008/9/16,09:14:00,5807.37,5807.37,5807.37,5807.37,698000000
2008/9/16,09:15:00,5810.58,5810.58,5810.58,5810.58,506000000
2008/9/16,09:16:00,5817.41,5817.41,5817.41,5817.41,533000000
2008/9/16,09:17:00,5816.23,5816.23,5816.23,5816.23,308000000
2008/9/16,09:18:00,5815.18,5815.18,5815.18,5815.18,395000000
2008/9/16,09:19:00,5817.09,5817.09,5817.09,5817.09,389000000
2008/9/16,09:20:00,5824.68,5824.68,5824.68,5824.68,504000000
2008/9/16,09:21:00,5839.71,5839.71,5839.71,5839.71,762000000
2008/9/16,09:22:00,5844.45,5844.45,5844.45,5844.45,661000000
2008/9/16,09:23:00,5849.95,5849.95,5849.95,5849.95,552000000
2008/9/16,09:24:00,5851.77,5851.77,5851.77,5851.77,609000000
2008/9/16,09:25:00,5851.90,5851.90,5851.90,5851.90,519000000
2008/9/16,09:26:00,5846.39,5846.39,5846.39,5846.39,492000000
2008/9/16,09:27:00,5841.00,5841.00,5841.00,5841.00,321000000
2008/9/16,09:28:00,5835.68,5835.68,5835.68,5835.68,384000000
2008/9/16,09:29:00,5831.91,5831.91,5831.91,5831.91,445000000
2008/9/16,09:30:00,5825.87,5825.87,5825.87,5825.87,271000000
2008/9/16,09:31:00,5823.45,5823.45,5823.45,5823.45,429000000
2008/9/16,09:32:00,5817.86,5817.86,5817.86,5817.86,305000000
2008/9/16,09:33:00,5814.58,5814.58,5814.58,5814.58,439000000
2008/9/16,09:34:00,5810.64,5810.64,5810.64,5810.64,388000000
2008/9/16,09:35:00,5811.10,5811.10,5811.10,5811.10,335000000
2008/9/16,09:36:00,5804.40,5804.40,5804.40,5804.40,463000000
2008/9/16,09:37:00,5802.48,5802.48,5802.48,5802.48,431000000
2008/9/16,09:38:00,5796.13,5796.13,5796.13,5796.13,552000000
2008/9/16,09:39:00,5791.37,5791.37,5791.37,5791.37,460000000
2008/9/16,09:40:00,5793.58,5793.58,5793.58,5793.58,450000000
2008/9/16,09:41:00,5803.78,5803.78,5803.78,5803.78,688000000
2008/9/16,09:42:00,5802.67,5802.67,5802.67,5802.67,340000000
2008/9/16,09:43:00,5799.40,5799.40,5799.40,5799.40,342000000
2008/9/16,09:44:00,5796.02,5796.02,5796.02,5796.02,325000000
2008/9/16,09:45:00,5795.86,5795.86,5795.86,5795.86,252000000
2008/9/16,09:46:00,5788.53,5788.53,5788.53,5788.53,378000000
2008/9/16,09:47:00,5784.27,5784.27,5784.27,5784.27,406000000
2008/9/16,09:48:00,5778.81,5778.81,5778.81,5778.81,548000000
2008/9/16,09:49:00,5776.81,5776.81,5776.81,5776.81,453000000
2008/9/16,09:50:00,5774.24,5774.24,5774.24,5774.24,362000000
2008/9/16,09:51:00,5771.56,5771.56,5771.56,5771.56,580000000
2008/9/16,09:52:00,5767.99,5767.99,5767.99,5767.99,390000000
2008/9/16,09:53:00,5768.03,5768.03,5768.03,5768.03,552000000
2008/9/16,09:54:00,5769.01,5769.01,5769.01,5769.01,412000000
2008/9/16,09:55:00,5773.12,5773.12,5773.12,5773.12,297000000
2008/9/16,09:56:00,5775.47,5775.47,5775.47,5775.47,350000000
2008/9/16,09:57:00,5773.17,5773.17,5773.17,5773.17,226000000
2008/9/16,09:58:00,5772.44,5772.44,5772.44,5772.44,245000000
2008/9/16,09:59:00,5770.38,5770.38,5770.38,5770.38,251000000
2008/9/16,10:00:00,5767.00,5767.00,5767.00,5767.00,244000000
2008/9/16,10:01:00,5765.96,5765.96,5765.96,5765.96,341000000
2008/9/16,10:02:00,5764.89,5764.89,5764.89,5764.89,286000000
2008/9/16,10:03:00,5763.82,5763.82,5763.82,5763.82,503000000
2008/9/16,10:04:00,5763.82,5763.82,5763.82,5763.82,481000000
2008/9/16,10:05:00,5762.18,5762.18,5762.18,5762.18,330000000
2008/9/16,10:06:00,5760.35,5760.35,5760.35,5760.35,405000000
2008/9/16,10:07:00,5758.92,5758.92,5758.92,5758.92,270000000
2008/9/16,10:08:00,5756.03,5756.03,5756.03,5756.03,388000000
2008/9/16,10:09:00,5753.23,5753.23,5753.23,5753.23,508000000
2008/9/16,10:10:00,5749.95,5749.95,5749.95,5749.95,483000000
2008/9/16,10:11:00,5747.50,5747.50,5747.50,5747.50,617000000
2008/9/16,10:12:00,5745.85,5745.85,5745.85,5745.85,469000000
2008/9/16,10:13:00,5745.66,5745.66,5745.66,5745.66,574000000
2008/9/16,10:14:00,5749.65,5749.65,5749.65,5749.65,438000000
2008/9/16,10:15:00,5759.06,5759.06,5759.06,5759.06,424000000
2008/9/16,10:16:00,5763.81,5763.81,5763.81,5763.81,420000000
2008/9/16,10:17:00,5761.21,5761.21,5761.21,5761.21,252000000
2008/9/16,10:18:00,5761.84,5761.84,5761.84,5761.84,229000000
2008/9/16,10:19:00,5763.16,5763.16,5763.16,5763.16,210000000
2008/9/16,10:20:00,5760.91,5760.91,5760.91,5760.91,150000000
2008/9/16,10:21:00,5760.12,5760.12,5760.12,5760.12,287000000
2008/9/16,10:22:00,5759.74,5759.74,5759.74,5759.74,155000000
2008/9/16,10:23:00,5757.56,5757.56,5757.56,5757.56,265000000
2008/9/16,10:24:00,5754.93,5754.93,5754.93,5754.93,224000000
2008/9/16,10:25:00,5754.04,5754.04,5754.04,5754.04,161000000
2008/9/16,10:26:00,5750.47,5750.47,5750.47,5750.47,286000000
2008/9/16,10:27:00,5748.06,5748.06,5748.06,5748.06,184000000
2008/9/16,10:28:00,5743.40,5743.40,5743.40,5743.40,329000000
2008/9/16,10:29:00,5736.50,5736.50,5736.50,5736.50,343000000
2008/9/16,10:30:00,5730.78,5730.78,5730.78,5730.78,711000000
2008/9/16,10:31:00,5724.52,5724.52,5724.52,5724.52,646000000
2008/9/16,10:32:00,5725.17,5725.17,5725.17,5725.17,387000000
2008/9/16,10:33:00,5726.32,5726.32,5726.32,5726.32,380000000
2008/9/16,10:34:00,5729.06,5729.06,5729.06,5729.06,262000000
2008/9/16,10:35:00,5740.62,5740.62,5740.62,5740.62,474000000
2008/9/16,10:36:00,5748.30,5748.30,5748.30,5748.30,398000000
2008/9/16,10:37:00,5749.49,5749.49,5749.49,5749.49,148000000
2008/9/16,10:38:00,5750.17,5750.17,5750.17,5750.17,273000000
2008/9/16,10:39:00,5747.19,5747.19,5747.19,5747.19,179000000
2008/9/16,10:40:00,5745.68,5745.68,5745.68,5745.68,127000000
2008/9/16,10:41:00,5747.56,5747.56,5747.56,5747.56,182000000
2008/9/16,10:42:00,5747.84,5747.84,5747.84,5747.84,153000000
2008/9/16,10:43:00,5745.51,5745.51,5745.51,5745.51,181000000
2008/9/16,10:44:00,5746.70,5746.70,5746.70,5746.70,110000000
2008/9/16,10:45:00,5744.41,5744.41,5744.41,5744.41,109000000
2008/9/16,10:46:00,5744.03,5744.03,5744.03,5744.03,158000000
2008/9/16,10:47:00,5742.29,5742.29,5742.29,5742.29,159000000
2008/9/16,10:48:00,5742.02,5742.02,5742.02,5742.02,311000000
2008/9/16,10:49:00,5741.59,5741.59,5741.59,5741.59,177000000
2008/9/16,10:50:00,5741.98,5741.98,5741.98,5741.98,108000000
2008/9/16,10:51:00,5744.35,5744.35,5744.35,5744.35,179000000
2008/9/16,10:52:00,5750.68,5750.68,5750.68,5750.68,146000000
2008/9/16,10:53:00,5749.85,5749.85,5749.85,5749.85,147000000
2008/9/16,10:54:00,5748.81,5748.81,5748.81,5748.81,103000000
2008/9/16,10:55:00,5750.34,5750.34,5750.34,5750.34,140000000
2008/9/16,10:56:00,5751.22,5751.22,5751.22,5751.22,120000000
2008/9/16,10:57:00,5750.38,5750.38,5750.38,5750.38,152000000
2008/9/16,10:58:00,5752.10,5752.10,5752.10,5752.10,196000000
2008/9/16,10:59:00,5750.94,5750.94,5750.94,5750.94,134000000
2008/9/16,11:00:00,5752.63,5752.63,5752.63,5752.63,134000000
2008/9/16,11:01:00,5752.83,5752.83,5752.83,5752.83,118000000
2008/9/16,11:02:00,5752.54,5752.54,5752.54,5752.54,95000000
2008/9/16,11:03:00,5753.18,5753.18,5753.18,5753.18,134000000
2008/9/16,11:04:00,5750.58,5750.58,5750.58,5750.58,135000000
2008/9/16,11:05:00,5751.03,5751.03,5751.03,5751.03,131000000
2008/9/16,11:06:00,5747.86,5747.86,5747.86,5747.86,254000000
2008/9/16,11:07:00,5748.43,5748.43,5748.43,5748.43,131000000
2008/9/16,11:08:00,5747.29,5747.29,5747.29,5747.29,157000000
2008/9/16,11:09:00,5746.69,5746.69,5746.69,5746.69,127000000
2008/9/16,11:10:00,5746.16,5746.16,5746.16,5746.16,217000000
2008/9/16,11:11:00,5746.82,5746.82,5746.82,5746.82,156000000
2008/9/16,11:12:00,5746.97,5746.97,5746.97,5746.97,94000000
2008/9/16,11:13:00,5748.34,5748.34,5748.34,5748.34,135000000
2008/9/16,11:14:00,5749.20,5749.20,5749.20,5749.20,120000000
2008/9/16,11:15:00,5750.24,5750.24,5750.24,5750.24,106000000
2008/9/16,11:16:00,5752.05,5752.05,5752.05,5752.05,119000000
2008/9/16,11:17:00,5753.08,5753.08,5753.08,5753.08,90000000
2008/9/16,11:18:00,5752.01,5752.01,5752.01,5752.01,151000000
2008/9/16,11:19:00,5752.24,5752.24,5752.24,5752.24,125000000
2008/9/16,11:20:00,5750.87,5750.87,5750.87,5750.87,114000000
2008/9/16,11:21:00,5752.58,5752.58,5752.58,5752.58,124000000
2008/9/16,11:22:00,5752.63,5752.63,5752.63,5752.63,106000000
2008/9/16,11:23:00,5753.25,5753.25,5753.25,5753.25,155000000
2008/9/16,11:24:00,5755.61,5755.61,5755.61,5755.61,108000000
2008/9/16,11:25:00,5756.25,5756.25,5756.25,5756.25,99000000
2008/9/16,11:26:00,5756.68,5756.68,5756.68,5756.68,125000000
2008/9/16,11:27:00,5755.78,5755.78,5755.78,5755.78,88000000
2008/9/16,11:28:00,5756.19,5756.19,5756.19,5756.19,195000000
2008/9/16,11:29:00,5757.23,5757.23,5757.23,5757.23,146000000
2008/9/16,11:30:00,5757.67,5757.67,5757.67,5757.67,156000000
2008/9/16,11:31:00,5756.07,5756.07,5756.07,5756.07,145000000
2008/9/16,11:32:00,5756.47,5756.47,5756.47,5756.47,95000000
2008/9/16,11:33:00,5757.14,5757.14,5757.14,5757.14,144000000
2008/9/16,11:34:00,5758.19,5758.19,5758.19,5758.19,92000000
2008/9/16,11:35:00,5760.48,5760.48,5760.48,5760.48,100000000
2008/9/16,11:36:00,5762.67,5762.67,5762.67,5762.67,159000000
2008/9/16,11:37:00,5765.70,5765.70,5765.70,5765.70,143000000
2008/9/16,11:38:00,5767.20,5767.20,5767.20,5767.20,388000000
2008/9/16,11:39:00,5769.15,5769.15,5769.15,5769.15,168000000
2008/9/16,11:40:00,5770.45,5770.45,5770.45,5770.45,285000000
2008/9/16,11:41:00,5772.63,5772.63,5772.63,5772.63,228000000
2008/9/16,11:42:00,5774.39,5774.39,5774.39,5774.39,172000000
2008/9/16,11:43:00,5778.58,5778.58,5778.58,5778.58,237000000
2008/9/16,11:44:00,5778.79,5778.79,5778.79,5778.79,166000000
2008/9/16,11:45:00,5783.07,5783.07,5783.07,5783.07,195000000
2008/9/16,11:46:00,5786.22,5786.22,5786.22,5786.22,290000000
2008/9/16,11:47:00,5788.97,5788.97,5788.97,5788.97,259000000
2008/9/16,11:48:00,5789.79,5789.79,5789.79,5789.79,309000000
2008/9/16,11:49:00,5791.45,5791.45,5791.45,5791.45,221000000
2008/9/16,11:50:00,5793.03,5793.03,5793.03,5793.03,231000000
2008/9/16,11:51:00,5796.08,5796.08,5796.08,5796.08,354000000
2008/9/16,11:52:00,5797.66,5797.66,5797.66,5797.66,244000000
2008/9/16,11:53:00,5799.71,5799.71,5799.71,5799.71,375000000
2008/9/16,11:54:00,5801.04,5801.04,5801.04,5801.04,179000000
2008/9/16,11:55:00,5801.14,5801.14,5801.14,5801.14,235000000
2008/9/16,11:56:00,5798.48,5798.48,5798.48,5798.48,283000000
2008/9/16,11:57:00,5797.33,5797.33,5797.33,5797.33,174000000
2008/9/16,11:58:00,5792.63,5792.63,5792.63,5792.63,293000000
2008/9/16,11:59:00,5790.55,5790.55,5790.55,5790.55,180000000
2008/9/16,12:00:00,5788.95,5788.95,5788.95,5788.95,206000000
2008/9/16,12:01:00,5787.09,5787.09,5787.09,5787.09,232000000
2008/9/16,12:02:00,5784.71,5784.71,5784.71,5784.71,129000000
2008/9/16,12:03:00,5784.35,5784.35,5784.35,5784.35,185000000
2008/9/16,12:04:00,5784.42,5784.42,5784.42,5784.42,116000000
2008/9/16,12:05:00,5784.39,5784.39,5784.39,5784.39,139000000
2008/9/16,12:06:00,5785.62,5785.62,5785.62,5785.62,129000000
2008/9/16,12:07:00,5784.60,5784.60,5784.60,5784.60,113000000
2008/9/16,12:08:00,5785.06,5785.06,5785.06,5785.06,234000000
2008/9/16,12:09:00,5787.34,5787.34,5787.34,5787.34,140000000
2008/9/16,12:10:00,5784.73,5784.73,5784.73,5784.73,201000000
2008/9/16,12:11:00,5784.17,5784.17,5784.17,5784.17,252000000
2008/9/16,12:12:00,5783.08,5783.08,5783.08,5783.08,157000000
2008/9/16,12:13:00,5781.39,5781.39,5781.39,5781.39,169000000
2008/9/16,12:14:00,5780.28,5780.28,5780.28,5780.28,132000000
2008/9/16,12:15:00,5780.13,5780.13,5780.13,5780.13,187000000
2008/9/16,12:16:00,5780.25,5780.25,5780.25,5780.25,141000000
2008/9/16,12:17:00,5783.67,5783.67,5783.67,5783.67,144000000
2008/9/16,12:18:00,5783.01,5783.01,5783.01,5783.01,194000000
2008/9/16,12:19:00,5782.88,5782.88,5782.88,5782.88,116000000
2008/9/16,12:20:00,5784.33,5784.33,5784.33,5784.33,150000000
2008/9/16,12:21:00,5783.50,5783.50,5783.50,5783.50,144000000
2008/9/16,12:22:00,5782.59,5782.59,5782.59,5782.59,125000000
2008/9/16,12:23:00,5779.68,5779.68,5779.68,5779.68,295000000
2008/9/16,12:24:00,5778.78,5778.78,5778.78,5778.78,180000000
2008/9/16,12:25:00,5775.23,5775.23,5775.23,5775.23,147000000
2008/9/16,12:26:00,5773.08,5773.08,5773.08,5773.08,189000000
2008/9/16,12:27:00,5773.24,5773.24,5773.24,5773.24,163000000
2008/9/16,12:28:00,5770.06,5770.06,5770.06,5770.06,215000000
2008/9/16,12:29:00,5768.19,5768.19,5768.19,5768.19,138000000
2008/9/16,12:30:00,5766.75,5766.75,5766.75,5766.75,164000000
2008/9/16,12:31:00,5766.99,5766.99,5766.99,5766.99,171000000
2008/9/16,12:32:00,5766.10,5766.10,5766.10,5766.10,134000000
2008/9/16,12:33:00,5766.92,5766.92,5766.92,5766.92,199000000
2008/9/16,12:34:00,5766.69,5766.69,5766.69,5766.69,194000000
2008/9/16,12:35:00,5766.65,5766.65,5766.65,5766.65,155000000
2008/9/16,12:36:00,5769.03,5769.03,5769.03,5769.03,194000000
2008/9/16,12:37:00,5767.31,5767.31,5767.31,5767.31,120000000
2008/9/16,12:38:00,5768.53,5768.53,5768.53,5768.53,146000000
2008/9/16,12:39:00,5769.00,5769.00,5769.00,5769.00,113000000
2008/9/16,12:40:00,5767.09,5767.09,5767.09,5767.09,113000000
2008/9/16,12:41:00,5767.09,5767.09,5767.09,5767.09,146000000
2008/9/16,12:42:00,5766.60,5766.60,5766.60,5766.60,110000000
2008/9/16,12:43:00,5766.77,5766.77,5766.77,5766.77,167000000
2008/9/16,12:44:00,5766.34,5766.34,5766.34,5766.34,119000000
2008/9/16,12:45:00,5765.78,5765.78,5765.78,5765.78,129000000
2008/9/16,12:46:00,5763.06,5763.06,5763.06,5763.06,213000000
2008/9/16,12:47:00,5763.70,5763.70,5763.70,5763.70,139000000
2008/9/16,12:48:00,5765.20,5765.20,5765.20,5765.20,260000000
2008/9/16,12:49:00,5766.05,5766.05,5766.05,5766.05,171000000
2008/9/16,12:50:00,5767.60,5767.60,5767.60,5767.60,136000000
2008/9/16,12:51:00,5770.68,5770.68,5770.68,5770.68,156000000
2008/9/16,12:52:00,5772.65,5772.65,5772.65,5772.65,107000000
2008/9/16,12:53:00,5770.81,5770.81,5770.81,5770.81,156000000
2008/9/16,12:54:00,5774.77,5774.77,5774.77,5774.77,111000000
2008/9/16,12:55:00,5774.07,5774.07,5774.07,5774.07,163000000
2008/9/16,12:56:00,5775.37,5775.37,5775.37,5775.37,149000000
2008/9/16,12:57:00,5775.39,5775.39,5775.39,5775.39,106000000
2008/9/16,12:58:00,5776.72,5776.72,5776.72,5776.72,160000000
2008/9/16,12:59:00,5776.71,5776.71,5776.71,5776.71,146000000
2008/9/16,13:00:00,5777.10,5777.10,5777.10,5777.10,196000000
2008/9/16,13:01:00,5777.73,5777.73,5777.73,5777.73,219000000
2008/9/16,13:02:00,5778.91,5778.91,5778.91,5778.91,229000000
2008/9/16,13:03:00,5780.94,5780.94,5780.94,5780.94,326000000
2008/9/16,13:04:00,5779.74,5779.74,5779.74,5779.74,199000000
2008/9/16,13:05:00,5780.86,5780.86,5780.86,5780.86,287000000
2008/9/16,13:06:00,5780.90,5780.90,5780.90,5780.90,269000000
2008/9/16,13:07:00,5781.56,5781.56,5781.56,5781.56,154000000
2008/9/16,13:08:00,5778.90,5778.90,5778.90,5778.90,243000000
2008/9/16,13:09:00,5778.08,5778.08,5778.08,5778.08,155000000
2008/9/16,13:10:00,5778.18,5778.18,5778.18,5778.18,218000000
2008/9/16,13:11:00,5778.04,5778.04,5778.04,5778.04,259000000
2008/9/16,13:12:00,5777.13,5777.13,5777.13,5777.13,147000000
2008/9/16,13:13:00,5778.15,5778.15,5778.15,5778.15,264000000
2008/9/16,13:14:00,5777.77,5777.77,5777.77,5777.77,208000000
2008/9/16,13:15:00,5776.29,5776.29,5776.29,5776.29,209000000
2008/9/16,13:16:00,5775.63,5775.63,5775.63,5775.63,267000000
2008/9/16,13:17:00,5775.16,5775.16,5775.16,5775.16,254000000
2008/9/16,13:18:00,5774.79,5774.79,5774.79,5774.79,353000000
2008/9/16,13:19:00,5772.46,5772.46,5772.46,5772.46,283000000
2008/9/16,13:20:00,5771.34,5771.34,5771.34,5771.34,357000000
2008/9/16,13:21:00,5769.06,5769.06,5769.06,5769.06,541000000
2008/9/16,13:22:00,5764.99,5764.99,5764.99,5764.99,344000000
2008/9/16,13:23:00,5767.69,5767.69,5767.69,5767.69,532000000
2008/9/16,13:24:00,5769.35,5769.35,5769.35,5769.35,322000000
2008/9/16,13:25:00,5773.61,5773.61,5773.61,5773.61,329000000
2008/9/16,13:26:00,5773.61,5773.61,5773.61,5773.61,0
2008/9/16,13:27:00,5773.61,5773.61,5773.61,5773.61,0
2008/9/16,13:28:00,5773.61,5773.61,5773.61,5773.61,0
2008/9/16,13:29:00,5773.61,5773.61,5773.61,5773.61,0
2008/9/16,13:30:00,5756.59,5756.59,5756.59,5756.59,2831000064
2008/9/17,09:01:00,5953.88,5953.88,5953.88,5953.88,902032896
2008/9/17,09:02:00,5947.52,5947.52,5947.52,5947.52,1108999936
2008/9/17,09:03:00,5944.15,5944.15,5944.15,5944.15,1004000000
2008/9/17,09:04:00,5949.82,5949.82,5949.82,5949.82,1019000000
2008/9/17,09:05:00,5956.44,5956.44,5956.44,5956.44,781000000
2008/9/17,09:06:00,5977.44,5977.44,5977.44,5977.44,1166000000
2008/9/17,09:07:00,5991.45,5991.45,5991.45,5991.45,1047000000
2008/9/17,09:08:00,6012.71,6012.71,6012.71,6012.71,1724000000
2008/9/17,09:09:00,6025.21,6025.21,6025.21,6025.21,1454000000
2008/9/17,09:10:00,6027.29,6027.29,6027.29,6027.29,1208000000
2008/9/17,09:11:00,6019.66,6019.66,6019.66,6019.66,1399000064
2008/9/17,09:12:00,6016.14,6016.14,6016.14,6016.14,930000000
2008/9/17,09:13:00,6010.87,6010.87,6010.87,6010.87,1014000000
2008/9/17,09:14:00,5999.56,5999.56,5999.56,5999.56,653000000
2008/9/17,09:15:00,5992.88,5992.88,5992.88,5992.88,439000000
2008/9/17,09:16:00,5985.76,5985.76,5985.76,5985.76,571000000
2008/9/17,09:17:00,5980.39,5980.39,5980.39,5980.39,398000000
2008/9/17,09:18:00,5976.45,5976.45,5976.45,5976.45,574000000
2008/9/17,09:19:00,5973.46,5973.46,5973.46,5973.46,685000000
2008/9/17,09:20:00,5970.98,5970.98,5970.98,5970.98,425000000
2008/9/17,09:21:00,5973.04,5973.04,5973.04,5973.04,737000000
2008/9/17,09:22:00,5978.45,5978.45,5978.45,5978.45,471000000
2008/9/17,09:23:00,5979.87,5979.87,5979.87,5979.87,440000000
2008/9/17,09:24:00,5977.61,5977.61,5977.61,5977.61,457000000
2008/9/17,09:25:00,5974.04,5974.04,5974.04,5974.04,430000000
2008/9/17,09:26:00,5965.06,5965.06,5965.06,5965.06,455000000
2008/9/17,09:27:00,5957.85,5957.85,5957.85,5957.85,353000000
2008/9/17,09:28:00,5950.13,5950.13,5950.13,5950.13,541000000
2008/9/17,09:29:00,5940.58,5940.58,5940.58,5940.58,586000000
2008/9/17,09:30:00,5938.68,5938.68,5938.68,5938.68,415000000
2008/9/17,09:31:00,5937.08,5937.08,5937.08,5937.08,558000000
2008/9/17,09:32:00,5935.25,5935.25,5935.25,5935.25,381000000
2008/9/17,09:33:00,5937.28,5937.28,5937.28,5937.28,437000000
2008/9/17,09:34:00,5941.15,5941.15,5941.15,5941.15,546000000
2008/9/17,09:35:00,5945.45,5945.45,5945.45,5945.45,335000000
2008/9/17,09:36:00,5947.91,5947.91,5947.91,5947.91,433000000
2008/9/17,09:37:00,5950.24,5950.24,5950.24,5950.24,261000000
2008/9/17,09:38:00,5950.66,5950.66,5950.66,5950.66,307000000
2008/9/17,09:39:00,5949.24,5949.24,5949.24,5949.24,355000000
2008/9/17,09:40:00,5947.05,5947.05,5947.05,5947.05,300000000
2008/9/17,09:41:00,5937.67,5937.67,5937.67,5937.67,515000000
2008/9/17,09:42:00,5933.77,5933.77,5933.77,5933.77,323000000
2008/9/17,09:43:00,5929.45,5929.45,5929.45,5929.45,501000000
2008/9/17,09:44:00,5923.62,5923.62,5923.62,5923.62,349000000
2008/9/17,09:45:00,5919.61,5919.61,5919.61,5919.61,396000000
2008/9/17,09:46:00,5911.36,5911.36,5911.36,5911.36,553000000
2008/9/17,09:47:00,5902.92,5902.92,5902.92,5902.92,477000000
2008/9/17,09:48:00,5889.91,5889.91,5889.91,5889.91,699000000
2008/9/17,09:49:00,5880.25,5880.25,5880.25,5880.25,697000000
2008/9/17,09:50:00,5881.90,5881.90,5881.90,5881.90,602000000
2008/9/17,09:51:00,5887.08,5887.08,5887.08,5887.08,708000000
2008/9/17,09:52:00,5891.94,5891.94,5891.94,5891.94,500000000
2008/9/17,09:53:00,5894.48,5894.48,5894.48,5894.48,557000000
2008/9/17,09:54:00,5900.76,5900.76,5900.76,5900.76,361000000
2008/9/17,09:55:00,5901.68,5901.68,5901.68,5901.68,287000000
2008/9/17,09:56:00,5901.09,5901.09,5901.09,5901.09,367000000
2008/9/17,09:57:00,5897.74,5897.74,5897.74,5897.74,233000000
2008/9/17,09:58:00,5893.47,5893.47,5893.47,5893.47,333000000
2008/9/17,09:59:00,5886.30,5886.30,5886.30,5886.30,288000000
2008/9/17,10:00:00,5880.25,5880.25,5880.25,5880.25,293000000
2008/9/17,10:01:00,5868.47,5868.47,5868.47,5868.47,581000000
2008/9/17,10:02:00,5861.04,5861.04,5861.04,5861.04,460000000
2008/9/17,10:03:00,5858.72,5858.72,5858.72,5858.72,512000000
2008/9/17,10:04:00,5869.00,5869.00,5869.00,5869.00,578000000
2008/9/17,10:05:00,5879.31,5879.31,5879.31,5879.31,416000000
2008/9/17,10:06:00,5883.76,5883.76,5883.76,5883.76,373000000
2008/9/17,10:07:00,5885.97,5885.97,5885.97,5885.97,216000000
2008/9/17,10:08:00,5884.44,5884.44,5884.44,5884.44,274000000
2008/9/17,10:09:00,5881.92,5881.92,5881.92,5881.92,235000000
2008/9/17,10:10:00,5882.47,5882.47,5882.47,5882.47,192000000
2008/9/17,10:11:00,5887.01,5887.01,5887.01,5887.01,330000000
2008/9/17,10:12:00,5895.26,5895.26,5895.26,5895.26,273000000
2008/9/17,10:13:00,5900.11,5900.11,5900.11,5900.11,351000000
2008/9/17,10:14:00,5901.92,5901.92,5901.92,5901.92,259000000
2008/9/17,10:15:00,5904.44,5904.44,5904.44,5904.44,184000000
2008/9/17,10:16:00,5908.30,5908.30,5908.30,5908.30,327000000
2008/9/17,10:17:00,5909.52,5909.52,5909.52,5909.52,199000000
2008/9/17,10:18:00,5906.95,5906.95,5906.95,5906.95,269000000
2008/9/17,10:19:00,5906.42,5906.42,5906.42,5906.42,233000000
2008/9/17,10:20:00,5906.57,5906.57,5906.57,5906.57,205000000
2008/9/17,10:21:00,5902.64,5902.64,5902.64,5902.64,307000000
2008/9/17,10:22:00,5897.22,5897.22,5897.22,5897.22,203000000
2008/9/17,10:23:00,5891.05,5891.05,5891.05,5891.05,347000000
2008/9/17,10:24:00,5883.99,5883.99,5883.99,5883.99,262000000
2008/9/17,10:25:00,5880.71,5880.71,5880.71,5880.71,277000000
2008/9/17,10:26:00,5878.44,5878.44,5878.44,5878.44,398000000
2008/9/17,10:27:00,5876.30,5876.30,5876.30,5876.30,246000000
2008/9/17,10:28:00,5876.39,5876.39,5876.39,5876.39,332000000
2008/9/17,10:29:00,5881.19,5881.19,5881.19,5881.19,219000000
2008/9/17,10:30:00,5886.58,5886.58,5886.58,5886.58,238000000
2008/9/17,10:31:00,5891.99,5891.99,5891.99,5891.99,324000000
2008/9/17,10:32:00,5891.47,5891.47,5891.47,5891.47,212000000
2008/9/17,10:33:00,5893.60,5893.60,5893.60,5893.60,222000000
2008/9/17,10:34:00,5892.88,5892.88,5892.88,5892.88,211000000
2008/9/17,10:35:00,5885.81,5885.81,5885.81,5885.81,231000000
2008/9/17,10:36:00,5881.60,5881.60,5881.60,5881.60,286000000
2008/9/17,10:37:00,5878.00,5878.00,5878.00,5878.00,210000000
2008/9/17,10:38:00,5878.21,5878.21,5878.21,5878.21,289000000
2008/9/17,10:39:00,5877.18,5877.18,5877.18,5877.18,196000000
2008/9/17,10:40:00,5882.61,5882.61,5882.61,5882.61,192000000
2008/9/17,10:41:00,5883.46,5883.46,5883.46,5883.46,197000000
2008/9/17,10:42:00,5885.99,5885.99,5885.99,5885.99,132000000
2008/9/17,10:43:00,5888.53,5888.53,5888.53,5888.53,191000000
2008/9/17,10:44:00,5889.49,5889.49,5889.49,5889.49,165000000
2008/9/17,10:45:00,5888.77,5888.77,5888.77,5888.77,136000000
2008/9/17,10:46:00,5889.47,5889.47,5889.47,5889.47,181000000
2008/9/17,10:47:00,5887.49,5887.49,5887.49,5887.49,138000000
2008/9/17,10:48:00,5882.74,5882.74,5882.74,5882.74,254000000
2008/9/17,10:49:00,5874.29,5874.29,5874.29,5874.29,317000000
2008/9/17,10:50:00,5870.65,5870.65,5870.65,5870.65,230000000
2008/9/17,10:51:00,5865.44,5865.44,5865.44,5865.44,359000000
2008/9/17,10:52:00,5863.29,5863.29,5863.29,5863.29,235000000
2008/9/17,10:53:00,5858.49,5858.49,5858.49,5858.49,441000000
2008/9/17,10:54:00,5852.24,5852.24,5852.24,5852.24,601000000
2008/9/17,10:55:00,5846.84,5846.84,5846.84,5846.84,338000000
2008/9/17,10:56:00,5843.54,5843.54,5843.54,5843.54,521000000
2008/9/17,10:57:00,5843.17,5843.17,5843.17,5843.17,380000000
2008/9/17,10:58:00,5844.92,5844.92,5844.92,5844.92,462000000
2008/9/17,10:59:00,5843.83,5843.83,5843.83,5843.83,243000000
2008/9/17,11:00:00,5846.70,5846.70,5846.70,5846.70,215000000
2008/9/17,11:01:00,5847.17,5847.17,5847.17,5847.17,241000000
2008/9/17,11:02:00,5849.34,5849.34,5849.34,5849.34,199000000
2008/9/17,11:03:00,5847.57,5847.57,5847.57,5847.57,244000000
2008/9/17,11:04:00,5842.08,5842.08,5842.08,5842.08,475000000
2008/9/17,11:05:00,5835.18,5835.18,5835.18,5835.18,460000000
2008/9/17,11:06:00,5829.25,5829.25,5829.25,5829.25,441000000
2008/9/17,11:07:00,5827.60,5827.60,5827.60,5827.60,341000000
2008/9/17,11:08:00,5823.98,5823.98,5823.98,5823.98,391000000
2008/9/17,11:09:00,5818.03,5818.03,5818.03,5818.03,359000000
2008/9/17,11:10:00,5812.97,5812.97,5812.97,5812.97,325000000
2008/9/17,11:11:00,5808.71,5808.71,5808.71,5808.71,482000000
2008/9/17,11:12:00,5804.04,5804.04,5804.04,5804.04,397000000
2008/9/17,11:13:00,5797.44,5797.44,5797.44,5797.44,491000000
2008/9/17,11:14:00,5796.68,5796.68,5796.68,5796.68,504000000
2008/9/17,11:15:00,5807.52,5807.52,5807.52,5807.52,486000000
2008/9/17,11:16:00,5816.06,5816.06,5816.06,5816.06,485000000
2008/9/17,11:17:00,5820.04,5820.04,5820.04,5820.04,239000000
2008/9/17,11:18:00,5821.50,5821.50,5821.50,5821.50,280000000
2008/9/17,11:19:00,5826.81,5826.81,5826.81,5826.81,267000000
2008/9/17,11:20:00,5829.20,5829.20,5829.20,5829.20,225000000
2008/9/17,11:21:00,5834.43,5834.43,5834.43,5834.43,217000000
2008/9/17,11:22:00,5828.24,5828.24,5828.24,5828.24,248000000
2008/9/17,11:23:00,5825.18,5825.18,5825.18,5825.18,245000000
2008/9/17,11:24:00,5819.84,5819.84,5819.84,5819.84,271000000
2008/9/17,11:25:00,5811.75,5811.75,5811.75,5811.75,241000000
2008/9/17,11:26:00,5802.56,5802.56,5802.56,5802.56,361000000
2008/9/17,11:27:00,5798.41,5798.41,5798.41,5798.41,261000000
2008/9/17,11:28:00,5795.38,5795.38,5795.38,5795.38,376000000
2008/9/17,11:29:00,5793.15,5793.15,5793.15,5793.15,322000000
2008/9/17,11:30:00,5790.03,5790.03,5790.03,5790.03,515000000
2008/9/17,11:31:00,5795.62,5795.62,5795.62,5795.62,423000000
2008/9/17,11:32:00,5798.64,5798.64,5798.64,5798.64,236000000
2008/9/17,11:33:00,5806.61,5806.61,5806.61,5806.61,306000000
2008/9/17,11:34:00,5812.61,5812.61,5812.61,5812.61,220000000
2008/9/17,11:35:00,5813.48,5813.48,5813.48,5813.48,201000000
2008/9/17,11:36:00,5819.47,5819.47,5819.47,5819.47,224000000
2008/9/17,11:37:00,5819.95,5819.95,5819.95,5819.95,173000000
2008/9/17,11:38:00,5821.55,5821.55,5821.55,5821.55,526000000
2008/9/17,11:39:00,5819.79,5819.79,5819.79,5819.79,156000000
2008/9/17,11:40:00,5816.51,5816.51,5816.51,5816.51,164000000
2008/9/17,11:41:00,5814.45,5814.45,5814.45,5814.45,199000000
2008/9/17,11:42:00,5811.84,5811.84,5811.84,5811.84,130000000
2008/9/17,11:43:00,5811.08,5811.08,5811.08,5811.08,219000000
2008/9/17,11:44:00,5811.37,5811.37,5811.37,5811.37,149000000
2008/9/17,11:45:00,5812.57,5812.57,5812.57,5812.57,148000000
2008/9/17,11:46:00,5813.91,5813.91,5813.91,5813.91,204000000
2008/9/17,11:47:00,5816.98,5816.98,5816.98,5816.98,148000000
2008/9/17,11:48:00,5820.24,5820.24,5820.24,5820.24,251000000
2008/9/17,11:49:00,5826.89,5826.89,5826.89,5826.89,255000000
2008/9/17,11:50:00,5832.64,5832.64,5832.64,5832.64,219000000
2008/9/17,11:51:00,5837.94,5837.94,5837.94,5837.94,364000000
2008/9/17,11:52:00,5839.56,5839.56,5839.56,5839.56,226000000
2008/9/17,11:53:00,5843.80,5843.80,5843.80,5843.80,310000000
2008/9/17,11:54:00,5850.36,5850.36,5850.36,5850.36,282000000
2008/9/17,11:55:00,5852.41,5852.41,5852.41,5852.41,494000000
2008/9/17,11:56:00,5852.54,5852.54,5852.54,5852.54,295000000
2008/9/17,11:57:00,5853.45,5853.45,5853.45,5853.45,164000000
2008/9/17,11:58:00,5852.08,5852.08,5852.08,5852.08,258000000
2008/9/17,11:59:00,5850.53,5850.53,5850.53,5850.53,198000000
2008/9/17,12:00:00,5849.10,5849.10,5849.10,5849.10,212000000
2008/9/17,12:01:00,5849.10,5849.10,5849.10,5849.10,215000000
2008/9/17,12:02:00,5850.51,5850.51,5850.51,5850.51,169000000
2008/9/17,12:03:00,5850.39,5850.39,5850.39,5850.39,279000000
2008/9/17,12:04:00,5851.48,5851.48,5851.48,5851.48,144000000
2008/9/17,12:05:00,5851.50,5851.50,5851.50,5851.50,157000000
2008/9/17,12:06:00,5846.99,5846.99,5846.99,5846.99,223000000
2008/9/17,12:07:00,5844.99,5844.99,5844.99,5844.99,126000000
2008/9/17,12:08:00,5842.21,5842.21,5842.21,5842.21,202000000
2008/9/17,12:09:00,5841.25,5841.25,5841.25,5841.25,134000000
2008/9/17,12:10:00,5839.51,5839.51,5839.51,5839.51,122000000
2008/9/17,12:11:00,5839.52,5839.52,5839.52,5839.52,213000000
2008/9/17,12:12:00,5836.77,5836.77,5836.77,5836.77,168000000
2008/9/17,12:13:00,5836.07,5836.07,5836.07,5836.07,175000000
2008/9/17,12:14:00,5832.29,5832.29,5832.29,5832.29,178000000
2008/9/17,12:15:00,5826.57,5826.57,5826.57,5826.57,270000000
2008/9/17,12:16:00,5821.16,5821.16,5821.16,5821.16,330000000
2008/9/17,12:17:00,5816.38,5816.38,5816.38,5816.38,233000000
2008/9/17,12:18:00,5813.05,5813.05,5813.05,5813.05,305000000
2008/9/17,12:19:00,5813.60,5813.60,5813.60,5813.60,218000000
2008/9/17,12:20:00,5815.03,5815.03,5815.03,5815.03,186000000
2008/9/17,12:21:00,5813.54,5813.54,5813.54,5813.54,211000000
2008/9/17,12:22:00,5815.30,5815.30,5815.30,5815.30,135000000
2008/9/17,12:23:00,5813.60,5813.60,5813.60,5813.60,181000000
2008/9/17,12:24:00,5814.89,5814.89,5814.89,5814.89,140000000
2008/9/17,12:25:00,5817.00,5817.00,5817.00,5817.00,127000000
2008/9/17,12:26:00,5821.30,5821.30,5821.30,5821.30,168000000
2008/9/17,12:27:00,5819.59,5819.59,5819.59,5819.59,143000000
2008/9/17,12:28:00,5813.56,5813.56,5813.56,5813.56,247000000
2008/9/17,12:29:00,5814.88,5814.88,5814.88,5814.88,172000000
2008/9/17,12:30:00,5814.66,5814.66,5814.66,5814.66,151000000
2008/9/17,12:31:00,5812.40,5812.40,5812.40,5812.40,211000000
2008/9/17,12:32:00,5809.64,5809.64,5809.64,5809.64,154000000
2008/9/17,12:33:00,5807.00,5807.00,5807.00,5807.00,252000000
2008/9/17,12:34:00,5804.51,5804.51,5804.51,5804.51,282000000
2008/9/17,12:35:00,5802.02,5802.02,5802.02,5802.02,394000000
2008/9/17,12:36:00,5797.47,5797.47,5797.47,5797.47,400000000
2008/9/17,12:37:00,5798.91,5798.91,5798.91,5798.91,398000000
2008/9/17,12:38:00,5797.17,5797.17,5797.17,5797.17,324000000
2008/9/17,12:39:00,5795.57,5795.57,5795.57,5795.57,248000000
2008/9/17,12:40:00,5796.66,5796.66,5796.66,5796.66,297000000
2008/9/17,12:41:00,5792.62,5792.62,5792.62,5792.62,276000000
2008/9/17,12:42:00,5790.14,5790.14,5790.14,5790.14,198000000
2008/9/17,12:43:00,5789.26,5789.26,5789.26,5789.26,292000000
2008/9/17,12:44:00,5790.02,5790.02,5790.02,5790.02,209000000
2008/9/17,12:45:00,5793.81,5793.81,5793.81,5793.81,254000000
2008/9/17,12:46:00,5789.70,5789.70,5789.70,5789.70,287000000
2008/9/17,12:47:00,5791.89,5791.89,5791.89,5791.89,206000000
2008/9/17,12:48:00,5789.24,5789.24,5789.24,5789.24,231000000
2008/9/17,12:49:00,5788.11,5788.11,5788.11,5788.11,181000000
2008/9/17,12:50:00,5788.89,5788.89,5788.89,5788.89,216000000
2008/9/17,12:51:00,5786.28,5786.28,5786.28,5786.28,230000000
2008/9/17,12:52:00,5785.90,5785.90,5785.90,5785.90,169000000
2008/9/17,12:53:00,5785.04,5785.04,5785.04,5785.04,297000000
2008/9/17,12:54:00,5782.55,5782.55,5782.55,5782.55,240000000
2008/9/17,12:55:00,5781.72,5781.72,5781.72,5781.72,220000000
2008/9/17,12:56:00,5778.23,5778.23,5778.23,5778.23,267000000
2008/9/17,12:57:00,5776.87,5776.87,5776.87,5776.87,221000000
2008/9/17,12:58:00,5774.17,5774.17,5774.17,5774.17,290000000
2008/9/17,12:59:00,5771.12,5771.12,5771.12,5771.12,344000000
2008/9/17,13:00:00,5767.07,5767.07,5767.07,5767.07,360000000
2008/9/17,13:01:00,5760.77,5760.77,5760.77,5760.77,424000000
2008/9/17,13:02:00,5755.24,5755.24,5755.24,5755.24,387000000
2008/9/17,13:03:00,5753.93,5753.93,5753.93,5753.93,510000000
2008/9/17,13:04:00,5749.17,5749.17,5749.17,5749.17,426000000
2008/9/17,13:05:00,5747.32,5747.32,5747.32,5747.32,357000000
2008/9/17,13:06:00,5749.22,5749.22,5749.22,5749.22,437000000
2008/9/17,13:07:00,5747.30,5747.30,5747.30,5747.30,354000000
2008/9/17,13:08:00,5749.90,5749.90,5749.90,5749.90,467000000
2008/9/17,13:09:00,5749.59,5749.59,5749.59,5749.59,311000000
2008/9/17,13:10:00,5748.33,5748.33,5748.33,5748.33,432000000
2008/9/17,13:11:00,5748.47,5748.47,5748.47,5748.47,354000000
2008/9/17,13:12:00,5749.08,5749.08,5749.08,5749.08,255000000
2008/9/17,13:13:00,5752.19,5752.19,5752.19,5752.19,357000000
2008/9/17,13:14:00,5753.40,5753.40,5753.40,5753.40,279000000
2008/9/17,13:15:00,5752.64,5752.64,5752.64,5752.64,299000000
2008/9/17,13:16:00,5753.68,5753.68,5753.68,5753.68,404000000
2008/9/17,13:17:00,5755.24,5755.24,5755.24,5755.24,323000000
2008/9/17,13:18:00,5756.87,5756.87,5756.87,5756.87,431000000
2008/9/17,13:19:00,5756.26,5756.26,5756.26,5756.26,420000000
2008/9/17,13:20:00,5758.90,5758.90,5758.90,5758.90,349000000
2008/9/17,13:21:00,5760.51,5760.51,5760.51,5760.51,485000000
2008/9/17,13:22:00,5763.70,5763.70,5763.70,5763.70,357000000
2008/9/17,13:23:00,5767.84,5767.84,5767.84,5767.84,462000000
2008/9/17,13:24:00,5772.27,5772.27,5772.27,5772.27,479000000
2008/9/17,13:25:00,5781.39,5781.39,5781.39,5781.39,455000000
2008/9/17,13:26:00,5781.39,5781.39,5781.39,5781.39,0
2008/9/17,13:27:00,5781.39,5781.39,5781.39,5781.39,0
2008/9/17,13:28:00,5781.39,5781.39,5781.39,5781.39,0
2008/9/17,13:29:00,5781.39,5781.39,5781.39,5781.39,0
2008/9/17,13:30:00,5800.87,5800.87,5800.87,5800.87,3452000000
2008/9/18,09:01:00,5558.05,5558.05,5558.05,5558.05,1482032640
2008/9/18,09:02:00,5558.29,5558.29,5558.29,5558.29,872000000
2008/9/18,09:03:00,5562.54,5562.54,5562.54,5562.54,882000000
2008/9/18,09:04:00,5565.25,5565.25,5565.25,5565.25,1112000000
2008/9/18,09:05:00,5564.33,5564.33,5564.33,5564.33,606000000
2008/9/18,09:06:00,5557.54,5557.54,5557.54,5557.54,984000000
2008/9/18,09:07:00,5553.06,5553.06,5553.06,5553.06,639000000
2008/9/18,09:08:00,5550.79,5550.79,5550.79,5550.79,789000000
2008/9/18,09:09:00,5550.08,5550.08,5550.08,5550.08,870000000
2008/9/18,09:10:00,5555.05,5555.05,5555.05,5555.05,632000000
2008/9/18,09:11:00,5562.44,5562.44,5562.44,5562.44,695000000
2008/9/18,09:12:00,5569.43,5569.43,5569.43,5569.43,534000000
2008/9/18,09:13:00,5582.86,5582.86,5582.86,5582.86,612000000
2008/9/18,09:14:00,5590.05,5590.05,5590.05,5590.05,729000000
2008/9/18,09:15:00,5595.68,5595.68,5595.68,5595.68,559000000
2008/9/18,09:16:00,5608.69,5608.69,5608.69,5608.69,613000000
2008/9/18,09:17:00,5615.45,5615.45,5615.45,5615.45,456000000
2008/9/18,09:18:00,5616.16,5616.16,5616.16,5616.16,522000000
2008/9/18,09:19:00,5613.06,5613.06,5613.06,5613.06,509000000
2008/9/18,09:20:00,5609.63,5609.63,5609.63,5609.63,392000000
2008/9/18,09:21:00,5597.48,5597.48,5597.48,5597.48,642000000
2008/9/18,09:22:00,5590.72,5590.72,5590.72,5590.72,447000000
2008/9/18,09:23:00,5587.26,5587.26,5587.26,5587.26,380000000
2008/9/18,09:24:00,5588.90,5588.90,5588.90,5588.90,365000000
2008/9/18,09:25:00,5592.97,5592.97,5592.97,5592.97,309000000
2008/9/18,09:26:00,5596.76,5596.76,5596.76,5596.76,378000000
2008/9/18,09:27:00,5595.63,5595.63,5595.63,5595.63,261000000
2008/9/18,09:28:00,5589.24,5589.24,5589.24,5589.24,392000000
2008/9/18,09:29:00,5586.79,5586.79,5586.79,5586.79,314000000
2008/9/18,09:30:00,5582.21,5582.21,5582.21,5582.21,293000000
2008/9/18,09:31:00,5580.50,5580.50,5580.50,5580.50,459000000
2008/9/18,09:32:00,5582.56,5582.56,5582.56,5582.56,430000000
2008/9/18,09:33:00,5582.96,5582.96,5582.96,5582.96,368000000
2008/9/18,09:34:00,5582.47,5582.47,5582.47,5582.47,320000000
2008/9/18,09:35:00,5583.69,5583.69,5583.69,5583.69,213000000
2008/9/18,09:36:00,5583.27,5583.27,5583.27,5583.27,383000000
2008/9/18,09:37:00,5583.68,5583.68,5583.68,5583.68,201000000
2008/9/18,09:38:00,5583.20,5583.20,5583.20,5583.20,232000000
2008/9/18,09:39:00,5579.33,5579.33,5579.33,5579.33,226000000
2008/9/18,09:40:00,5579.60,5579.60,5579.60,5579.60,285000000
2008/9/18,09:41:00,5575.97,5575.97,5575.97,5575.97,458000000
2008/9/18,09:42:00,5577.78,5577.78,5577.78,5577.78,288000000
2008/9/18,09:43:00,5570.31,5570.31,5570.31,5570.31,376000000
2008/9/18,09:44:00,5568.06,5568.06,5568.06,5568.06,512000000
2008/9/18,09:45:00,5561.62,5561.62,5561.62,5561.62,431000000
2008/9/18,09:46:00,5556.36,5556.36,5556.36,5556.36,1002000000
2008/9/18,09:47:00,5551.47,5551.47,5551.47,5551.47,552000000
2008/9/18,09:48:00,5551.25,5551.25,5551.25,5551.25,596000000
2008/9/18,09:49:00,5554.34,5554.34,5554.34,5554.34,559000000
2008/9/18,09:50:00,5552.23,5552.23,5552.23,5552.23,327000000
2008/9/18,09:51:00,5557.29,5557.29,5557.29,5557.29,375000000
2008/9/18,09:52:00,5558.20,5558.20,5558.20,5558.20,260000000
2008/9/18,09:53:00,5560.21,5560.21,5560.21,5560.21,215000000
2008/9/18,09:54:00,5560.97,5560.97,5560.97,5560.97,208000000
2008/9/18,09:55:00,5561.20,5561.20,5561.20,5561.20,194000000
2008/9/18,09:56:00,5560.78,5560.78,5560.78,5560.78,374000000
2008/9/18,09:57:00,5560.16,5560.16,5560.16,5560.16,356000000
2008/9/18,09:58:00,5559.30,5559.30,5559.30,5559.30,329000000
2008/9/18,09:59:00,5559.17,5559.17,5559.17,5559.17,201000000
2008/9/18,10:00:00,5556.87,5556.87,5556.87,5556.87,180000000
2008/9/18,10:01:00,5556.46,5556.46,5556.46,5556.46,256000000
2008/9/18,10:02:00,5556.36,5556.36,5556.36,5556.36,160000000
2008/9/18,10:03:00,5554.29,5554.29,5554.29,5554.29,285000000
2008/9/18,10:04:00,5552.45,5552.45,5552.45,5552.45,243000000
2008/9/18,10:05:00,5551.66,5551.66,5551.66,5551.66,253000000
2008/9/18,10:06:00,5551.01,5551.01,5551.01,5551.01,369000000
2008/9/18,10:07:00,5548.55,5548.55,5548.55,5548.55,272000000
2008/9/18,10:08:00,5547.42,5547.42,5547.42,5547.42,389000000
2008/9/18,10:09:00,5545.46,5545.46,5545.46,5545.46,444000000
2008/9/18,10:10:00,5544.66,5544.66,5544.66,5544.66,327000000
2008/9/18,10:11:00,5542.01,5542.01,5542.01,5542.01,423000000
2008/9/18,10:12:00,5541.27,5541.27,5541.27,5541.27,264000000
2008/9/18,10:13:00,5539.41,5539.41,5539.41,5539.41,334000000
2008/9/18,10:14:00,5537.33,5537.33,5537.33,5537.33,314000000
2008/9/18,10:15:00,5533.89,5533.89,5533.89,5533.89,265000000
2008/9/18,10:16:00,5532.40,5532.40,5532.40,5532.40,483000000
2008/9/18,10:17:00,5530.19,5530.19,5530.19,5530.19,343000000
2008/9/18,10:18:00,5532.49,5532.49,5532.49,5532.49,368000000
2008/9/18,10:19:00,5534.29,5534.29,5534.29,5534.29,302000000
2008/9/18,10:20:00,5535.58,5535.58,5535.58,5535.58,240000000
2008/9/18,10:21:00,5534.91,5534.91,5534.91,5534.91,251000000
2008/9/18,10:22:00,5535.66,5535.66,5535.66,5535.66,165000000
2008/9/18,10:23:00,5538.58,5538.58,5538.58,5538.58,194000000
2008/9/18,10:24:00,5539.81,5539.81,5539.81,5539.81,175000000
2008/9/18,10:25:00,5539.02,5539.02,5539.02,5539.02,177000000
2008/9/18,10:26:00,5548.49,5548.49,5548.49,5548.49,408000000
2008/9/18,10:27:00,5569.70,5569.70,5569.70,5569.70,753000000
2008/9/18,10:28:00,5589.89,5589.89,5589.89,5589.89,961000000
2008/9/18,10:29:00,5601.05,5601.05,5601.05,5601.05,1036000000
2008/9/18,10:30:00,5601.66,5601.66,5601.66,5601.66,560000000
2008/9/18,10:31:00,5601.03,5601.03,5601.03,5601.03,645000000
2008/9/18,10:32:00,5600.04,5600.04,5600.04,5600.04,326000000
2008/9/18,10:33:00,5605.27,5605.27,5605.27,5605.27,359000000
2008/9/18,10:34:00,5606.98,5606.98,5606.98,5606.98,311000000
2008/9/18,10:35:00,5607.54,5607.54,5607.54,5607.54,287000000
2008/9/18,10:36:00,5598.54,5598.54,5598.54,5598.54,455000000
2008/9/18,10:37:00,5592.40,5592.40,5592.40,5592.40,254000000
2008/9/18,10:38:00,5582.76,5582.76,5582.76,5582.76,330000000
2008/9/18,10:39:00,5586.15,5586.15,5586.15,5586.15,221000000
2008/9/18,10:40:00,5585.67,5585.67,5585.67,5585.67,206000000
2008/9/18,10:41:00,5586.27,5586.27,5586.27,5586.27,263000000
2008/9/18,10:42:00,5587.09,5587.09,5587.09,5587.09,189000000
2008/9/18,10:43:00,5585.08,5585.08,5585.08,5585.08,191000000
2008/9/18,10:44:00,5586.68,5586.68,5586.68,5586.68,135000000
2008/9/18,10:45:00,5587.76,5587.76,5587.76,5587.76,168000000
2008/9/18,10:46:00,5590.45,5590.45,5590.45,5590.45,196000000
2008/9/18,10:47:00,5587.33,5587.33,5587.33,5587.33,159000000
2008/9/18,10:48:00,5584.36,5584.36,5584.36,5584.36,216000000
2008/9/18,10:49:00,5581.44,5581.44,5581.44,5581.44,185000000
2008/9/18,10:50:00,5580.52,5580.52,5580.52,5580.52,192000000
2008/9/18,10:51:00,5580.31,5580.31,5580.31,5580.31,206000000
2008/9/18,10:52:00,5579.52,5579.52,5579.52,5579.52,124000000
2008/9/18,10:53:00,5580.47,5580.47,5580.47,5580.47,166000000
2008/9/18,10:54:00,5582.29,5582.29,5582.29,5582.29,95000000
2008/9/18,10:55:00,5584.15,5584.15,5584.15,5584.15,128000000
2008/9/18,10:56:00,5586.79,5586.79,5586.79,5586.79,173000000
2008/9/18,10:57:00,5589.26,5589.26,5589.26,5589.26,113000000
2008/9/18,10:58:00,5591.21,5591.21,5591.21,5591.21,213000000
2008/9/18,10:59:00,5593.32,5593.32,5593.32,5593.32,231000000
2008/9/18,11:00:00,5597.60,5597.60,5597.60,5597.60,351000000
2008/9/18,11:01:00,5605.75,5605.75,5605.75,5605.75,526000000
2008/9/18,11:02:00,5610.68,5610.68,5610.68,5610.68,355000000
2008/9/18,11:03:00,5617.50,5617.50,5617.50,5617.50,517000000
2008/9/18,11:04:00,5621.87,5621.87,5621.87,5621.87,410000000
2008/9/18,11:05:00,5622.37,5622.37,5622.37,5622.37,462000000
2008/9/18,11:06:00,5623.16,5623.16,5623.16,5623.16,486000000
2008/9/18,11:07:00,5623.50,5623.50,5623.50,5623.50,315000000
2008/9/18,11:08:00,5620.66,5620.66,5620.66,5620.66,333000000
2008/9/18,11:09:00,5620.11,5620.11,5620.11,5620.11,246000000
2008/9/18,11:10:00,5619.74,5619.74,5619.74,5619.74,184000000
2008/9/18,11:11:00,5620.90,5620.90,5620.90,5620.90,233000000
2008/9/18,11:12:00,5621.51,5621.51,5621.51,5621.51,153000000
2008/9/18,11:13:00,5623.85,5623.85,5623.85,5623.85,233000000
2008/9/18,11:14:00,5624.32,5624.32,5624.32,5624.32,156000000
2008/9/18,11:15:00,5623.80,5623.80,5623.80,5623.80,191000000
2008/9/18,11:16:00,5623.15,5623.15,5623.15,5623.15,171000000
2008/9/18,11:17:00,5622.98,5622.98,5622.98,5622.98,207000000
2008/9/18,11:18:00,5623.57,5623.57,5623.57,5623.57,221000000
2008/9/18,11:19:00,5627.38,5627.38,5627.38,5627.38,243000000
2008/9/18,11:20:00,5632.84,5632.84,5632.84,5632.84,248000000
2008/9/18,11:21:00,5639.45,5639.45,5639.45,5639.45,465000000
2008/9/18,11:22:00,5637.64,5637.64,5637.64,5637.64,338000000
2008/9/18,11:23:00,5634.27,5634.27,5634.27,5634.27,430000000
2008/9/18,11:24:00,5632.70,5632.70,5632.70,5632.70,219000000
2008/9/18,11:25:00,5630.17,5630.17,5630.17,5630.17,181000000
2008/9/18,11:26:00,5631.08,5631.08,5631.08,5631.08,231000000
2008/9/18,11:27:00,5625.80,5625.80,5625.80,5625.80,241000000
2008/9/18,11:28:00,5619.68,5619.68,5619.68,5619.68,337000000
2008/9/18,11:29:00,5614.64,5614.64,5614.64,5614.64,220000000
2008/9/18,11:30:00,5607.48,5607.48,5607.48,5607.48,264000000
2008/9/18,11:31:00,5599.52,5599.52,5599.52,5599.52,393000000
2008/9/18,11:32:00,5597.44,5597.44,5597.44,5597.44,210000000
2008/9/18,11:33:00,5597.57,5597.57,5597.57,5597.57,292000000
2008/9/18,11:34:00,5598.76,5598.76,5598.76,5598.76,193000000
2008/9/18,11:35:00,5599.90,5599.90,5599.90,5599.90,130000000
2008/9/18,11:36:00,5598.73,5598.73,5598.73,5598.73,175000000
2008/9/18,11:37:00,5595.80,5595.80,5595.80,5595.80,193000000
2008/9/18,11:38:00,5593.95,5593.95,5593.95,5593.95,238000000
2008/9/18,11:39:00,5595.36,5595.36,5595.36,5595.36,130000000
2008/9/18,11:40:00,5595.75,5595.75,5595.75,5595.75,114000000
2008/9/18,11:41:00,5597.01,5597.01,5597.01,5597.01,166000000
2008/9/18,11:42:00,5596.04,5596.04,5596.04,5596.04,130000000
2008/9/18,11:43:00,5598.04,5598.04,5598.04,5598.04,160000000
2008/9/18,11:44:00,5598.91,5598.91,5598.91,5598.91,115000000
2008/9/18,11:45:00,5599.32,5599.32,5599.32,5599.32,136000000
2008/9/18,11:46:00,5595.82,5595.82,5595.82,5595.82,197000000
2008/9/18,11:47:00,5595.41,5595.41,5595.41,5595.41,110000000
2008/9/18,11:48:00,5592.94,5592.94,5592.94,5592.94,201000000
2008/9/18,11:49:00,5592.33,5592.33,5592.33,5592.33,160000000
2008/9/18,11:50:00,5592.13,5592.13,5592.13,5592.13,137000000
2008/9/18,11:51:00,5592.76,5592.76,5592.76,5592.76,218000000
2008/9/18,11:52:00,5591.51,5591.51,5591.51,5591.51,129000000
2008/9/18,11:53:00,5590.34,5590.34,5590.34,5590.34,229000000
2008/9/18,11:54:00,5586.73,5586.73,5586.73,5586.73,188000000
2008/9/18,11:55:00,5586.08,5586.08,5586.08,5586.08,242000000
2008/9/18,11:56:00,5584.44,5584.44,5584.44,5584.44,266000000
2008/9/18,11:57:00,5582.20,5582.20,5582.20,5582.20,181000000
2008/9/18,11:58:00,5578.88,5578.88,5578.88,5578.88,251000000
2008/9/18,11:59:00,5576.63,5576.63,5576.63,5576.63,215000000
2008/9/18,12:00:00,5579.12,5579.12,5579.12,5579.12,199000000
2008/9/18,12:01:00,5579.93,5579.93,5579.93,5579.93,265000000
2008/9/18,12:02:00,5582.60,5582.60,5582.60,5582.60,178000000
2008/9/18,12:03:00,5586.70,5586.70,5586.70,5586.70,265000000
2008/9/18,12:04:00,5586.87,5586.87,5586.87,5586.87,136000000
2008/9/18,12:05:00,5587.68,5587.68,5587.68,5587.68,155000000
2008/9/18,12:06:00,5590.82,5590.82,5590.82,5590.82,228000000
2008/9/18,12:07:00,5593.22,5593.22,5593.22,5593.22,150000000
2008/9/18,12:08:00,5590.89,5590.89,5590.89,5590.89,217000000
2008/9/18,12:09:00,5590.42,5590.42,5590.42,5590.42,132000000
2008/9/18,12:10:00,5590.37,5590.37,5590.37,5590.37,117000000
2008/9/18,12:11:00,5591.87,5591.87,5591.87,5591.87,170000000
2008/9/18,12:12:00,5592.32,5592.32,5592.32,5592.32,96000000
2008/9/18,12:13:00,5591.08,5591.08,5591.08,5591.08,190000000
2008/9/18,12:14:00,5592.90,5592.90,5592.90,5592.90,115000000
2008/9/18,12:15:00,5591.11,5591.11,5591.11,5591.11,121000000
2008/9/18,12:16:00,5592.05,5592.05,5592.05,5592.05,117000000
2008/9/18,12:17:00,5588.28,5588.28,5588.28,5588.28,102000000
2008/9/18,12:18:00,5590.77,5590.77,5590.77,5590.77,207000000
2008/9/18,12:19:00,5590.51,5590.51,5590.51,5590.51,123000000
2008/9/18,12:20:00,5591.11,5591.11,5591.11,5591.11,117000000
2008/9/18,12:21:00,5591.59,5591.59,5591.59,5591.59,199000000
2008/9/18,12:22:00,5592.23,5592.23,5592.23,5592.23,133000000
2008/9/18,12:23:00,5585.75,5585.75,5585.75,5585.75,272000000
2008/9/18,12:24:00,5584.20,5584.20,5584.20,5584.20,162000000
2008/9/18,12:25:00,5583.52,5583.52,5583.52,5583.52,194000000
2008/9/18,12:26:00,5577.66,5577.66,5577.66,5577.66,259000000
2008/9/18,12:27:00,5578.69,5578.69,5578.69,5578.69,186000000
2008/9/18,12:28:00,5578.86,5578.86,5578.86,5578.86,342000000
2008/9/18,12:29:00,5579.06,5579.06,5579.06,5579.06,202000000
2008/9/18,12:30:00,5578.72,5578.72,5578.72,5578.72,231000000
2008/9/18,12:31:00,5579.92,5579.92,5579.92,5579.92,278000000
2008/9/18,12:32:00,5583.93,5583.93,5583.93,5583.93,168000000
2008/9/18,12:33:00,5588.32,5588.32,5588.32,5588.32,313000000
2008/9/18,12:34:00,5590.34,5590.34,5590.34,5590.34,166000000
2008/9/18,12:35:00,5595.75,5595.75,5595.75,5595.75,208000000
2008/9/18,12:36:00,5597.54,5597.54,5597.54,5597.54,197000000
2008/9/18,12:37:00,5598.30,5598.30,5598.30,5598.30,158000000
2008/9/18,12:38:00,5601.31,5601.31,5601.31,5601.31,288000000
2008/9/18,12:39:00,5601.55,5601.55,5601.55,5601.55,186000000
2008/9/18,12:40:00,5603.67,5603.67,5603.67,5603.67,177000000
2008/9/18,12:41:00,5602.92,5602.92,5602.92,5602.92,244000000
2008/9/18,12:42:00,5603.91,5603.91,5603.91,5603.91,147000000
2008/9/18,12:43:00,5604.80,5604.80,5604.80,5604.80,258000000
2008/9/18,12:44:00,5606.72,5606.72,5606.72,5606.72,156000000
2008/9/18,12:45:00,5602.58,5602.58,5602.58,5602.58,191000000
2008/9/18,12:46:00,5598.18,5598.18,5598.18,5598.18,294000000
2008/9/18,12:47:00,5596.33,5596.33,5596.33,5596.33,186000000
2008/9/18,12:48:00,5596.68,5596.68,5596.68,5596.68,235000000
2008/9/18,12:49:00,5594.75,5594.75,5594.75,5594.75,179000000
2008/9/18,12:50:00,5593.65,5593.65,5593.65,5593.65,187000000
2008/9/18,12:51:00,5592.74,5592.74,5592.74,5592.74,226000000
2008/9/18,12:52:00,5592.46,5592.46,5592.46,5592.46,154000000
2008/9/18,12:53:00,5593.83,5593.83,5593.83,5593.83,215000000
2008/9/18,12:54:00,5592.50,5592.50,5592.50,5592.50,187000000
2008/9/18,12:55:00,5592.67,5592.67,5592.67,5592.67,194000000
2008/9/18,12:56:00,5595.39,5595.39,5595.39,5595.39,311000000
2008/9/18,12:57:00,5599.53,5599.53,5599.53,5599.53,212000000
2008/9/18,12:58:00,5603.64,5603.64,5603.64,5603.64,323000000
2008/9/18,12:59:00,5609.06,5609.06,5609.06,5609.06,224000000
2008/9/18,13:00:00,5609.15,5609.15,5609.15,5609.15,218000000
2008/9/18,13:01:00,5614.23,5614.23,5614.23,5614.23,325000000
2008/9/18,13:02:00,5616.65,5616.65,5616.65,5616.65,269000000
2008/9/18,13:03:00,5619.05,5619.05,5619.05,5619.05,387000000
2008/9/18,13:04:00,5626.43,5626.43,5626.43,5626.43,389000000
2008/9/18,13:05:00,5627.86,5627.86,5627.86,5627.86,455000000
2008/9/18,13:06:00,5631.11,5631.11,5631.11,5631.11,444000000
2008/9/18,13:07:00,5630.48,5630.48,5630.48,5630.48,315000000
2008/9/18,13:08:00,5627.37,5627.37,5627.37,5627.37,426000000
2008/9/18,13:09:00,5627.45,5627.45,5627.45,5627.45,290000000
2008/9/18,13:10:00,5624.10,5624.10,5624.10,5624.10,303000000
2008/9/18,13:11:00,5623.40,5623.40,5623.40,5623.40,405000000
2008/9/18,13:12:00,5620.44,5620.44,5620.44,5620.44,309000000
2008/9/18,13:13:00,5622.47,5622.47,5622.47,5622.47,437000000
2008/9/18,13:14:00,5633.16,5633.16,5633.16,5633.16,481000000
2008/9/18,13:15:00,5636.81,5636.81,5636.81,5636.81,542000000
2008/9/18,13:16:00,5650.95,5650.95,5650.95,5650.95,604000000
2008/9/18,13:17:00,5660.42,5660.42,5660.42,5660.42,558000000
2008/9/18,13:18:00,5666.95,5666.95,5666.95,5666.95,885000000
2008/9/18,13:19:00,5669.86,5669.86,5669.86,5669.86,814000000
2008/9/18,13:20:00,5673.11,5673.11,5673.11,5673.11,593000000
2008/9/18,13:21:00,5678.55,5678.55,5678.55,5678.55,824000000
2008/9/18,13:22:00,5681.83,5681.83,5681.83,5681.83,609000000
2008/9/18,13:23:00,5678.13,5678.13,5678.13,5678.13,874000000
2008/9/18,13:24:00,5675.63,5675.63,5675.63,5675.63,706000000
2008/9/18,13:25:00,5668.75,5668.75,5668.75,5668.75,587000000
2008/9/18,13:26:00,5668.75,5668.75,5668.75,5668.75,0
2008/9/18,13:27:00,5668.75,5668.75,5668.75,5668.75,0
2008/9/18,13:28:00,5668.75,5668.75,5668.75,5668.75,0
2008/9/18,13:29:00,5668.75,5668.75,5668.75,5668.75,0
2008/9/18,13:30:00,5641.95,5641.95,5641.95,5641.95,146032640
2008/9/19,09:01:00,5910.76,5910.76,5910.76,5910.76,465064960
2008/9/19,09:02:00,5907.26,5907.26,5907.26,5907.26,1883000064
2008/9/19,09:03:00,5902.98,5902.98,5902.98,5902.98,1490000000
2008/9/19,09:04:00,5879.39,5879.39,5879.39,5879.39,1300999936
2008/9/19,09:05:00,5876.19,5876.19,5876.19,5876.19,913000000
2008/9/19,09:06:00,5869.14,5869.14,5869.14,5869.14,1223000064
2008/9/19,09:07:00,5867.23,5867.23,5867.23,5867.23,882000000
2008/9/19,09:08:00,5865.24,5865.24,5865.24,5865.24,908000000
2008/9/19,09:09:00,5862.96,5862.96,5862.96,5862.96,921000000
2008/9/19,09:10:00,5860.39,5860.39,5860.39,5860.39,721000000
2008/9/19,09:11:00,5858.19,5858.19,5858.19,5858.19,1025000000
2008/9/19,09:12:00,5859.89,5859.89,5859.89,5859.89,685000000
2008/9/19,09:13:00,5865.27,5865.27,5865.27,5865.27,835000000
2008/9/19,09:14:00,5869.12,5869.12,5869.12,5869.12,964000000
2008/9/19,09:15:00,5871.49,5871.49,5871.49,5871.49,692000000
2008/9/19,09:16:00,5874.30,5874.30,5874.30,5874.30,1111000064
2008/9/19,09:17:00,5876.35,5876.35,5876.35,5876.35,707000000
2008/9/19,09:18:00,5879.17,5879.17,5879.17,5879.17,780000000
2008/9/19,09:19:00,5877.80,5877.80,5877.80,5877.80,851000000
2008/9/19,09:20:00,5873.93,5873.93,5873.93,5873.93,615000000
2008/9/19,09:21:00,5875.17,5875.17,5875.17,5875.17,824000000
2008/9/19,09:22:00,5873.08,5873.08,5873.08,5873.08,547000000
2008/9/19,09:23:00,5874.16,5874.16,5874.16,5874.16,613000000
2008/9/19,09:24:00,5872.07,5872.07,5872.07,5872.07,627000000
2008/9/19,09:25:00,5872.51,5872.51,5872.51,5872.51,570000000
2008/9/19,09:26:00,5872.20,5872.20,5872.20,5872.20,614000000
2008/9/19,09:27:00,5872.32,5872.32,5872.32,5872.32,515000000
2008/9/19,09:28:00,5880.65,5880.65,5880.65,5880.65,646000000
2008/9/19,09:29:00,5883.23,5883.23,5883.23,5883.23,663000000
2008/9/19,09:30:00,5887.40,5887.40,5887.40,5887.40,604000000
2008/9/19,09:31:00,5900.49,5900.49,5900.49,5900.49,1175000064
2008/9/19,09:32:00,5914.78,5914.78,5914.78,5914.78,964000000
2008/9/19,09:33:00,5926.85,5926.85,5926.85,5926.85,1575000064
2008/9/19,09:34:00,5932.90,5932.90,5932.90,5932.90,1411000064
2008/9/19,09:35:00,5936.78,5936.78,5936.78,5936.78,1091000064
2008/9/19,09:36:00,5939.60,5939.60,5939.60,5939.60,1198000000
2008/9/19,09:37:00,5938.20,5938.20,5938.20,5938.20,790000000
2008/9/19,09:38:00,5935.57,5935.57,5935.57,5935.57,654000000
2008/9/19,09:39:00,5933.57,5933.57,5933.57,5933.57,1248999936
2008/9/19,09:40:00,5935.85,5935.85,5935.85,5935.85,862000000
2008/9/19,09:41:00,5938.36,5938.36,5938.36,5938.36,858000000
2008/9/19,09:42:00,5940.01,5940.01,5940.01,5940.01,523000000
2008/9/19,09:43:00,5945.95,5945.95,5945.95,5945.95,849000000
2008/9/19,09:44:00,5949.93,5949.93,5949.93,5949.93,696000000
2008/9/19,09:45:00,5951.59,5951.59,5951.59,5951.59,802000000
2008/9/19,09:46:00,5957.85,5957.85,5957.85,5957.85,999000000
2008/9/19,09:47:00,5960.23,5960.23,5960.23,5960.23,864000000
2008/9/19,09:48:00,5965.82,5965.82,5965.82,5965.82,841000000
2008/9/19,09:49:00,5969.79,5969.79,5969.79,5969.79,691000000
2008/9/19,09:50:00,5972.58,5972.58,5972.58,5972.58,802000000
2008/9/19,09:51:00,5975.51,5975.51,5975.51,5975.51,1130000000
2008/9/19,09:52:00,5978.17,5978.17,5978.17,5978.17,793000000
2008/9/19,09:53:00,5982.64,5982.64,5982.64,5982.64,1784000000
2008/9/19,09:54:00,5980.66,5980.66,5980.66,5980.66,689000000
2008/9/19,09:55:00,5980.49,5980.49,5980.49,5980.49,521000000
2008/9/19,09:56:00,5979.41,5979.41,5979.41,5979.41,758000000
2008/9/19,09:57:00,5980.33,5980.33,5980.33,5980.33,416000000
2008/9/19,09:58:00,5976.25,5976.25,5976.25,5976.25,447000000
2008/9/19,09:59:00,5978.42,5978.42,5978.42,5978.42,413000000
2008/9/19,10:00:00,5977.08,5977.08,5977.08,5977.08,323000000
2008/9/19,10:01:00,5975.38,5975.38,5975.38,5975.38,517000000
2008/9/19,10:02:00,5972.26,5972.26,5972.26,5972.26,351000000
2008/9/19,10:03:00,5972.61,5972.61,5972.61,5972.61,408000000
2008/9/19,10:04:00,5969.07,5969.07,5969.07,5969.07,412000000
2008/9/19,10:05:00,5968.04,5968.04,5968.04,5968.04,274000000
2008/9/19,10:06:00,5967.49,5967.49,5967.49,5967.49,493000000
2008/9/19,10:07:00,5966.31,5966.31,5966.31,5966.31,259000000
2008/9/19,10:08:00,5964.68,5964.68,5964.68,5964.68,316000000
2008/9/19,10:09:00,5959.83,5959.83,5959.83,5959.83,320000000
2008/9/19,10:10:00,5959.51,5959.51,5959.51,5959.51,312000000
2008/9/19,10:11:00,5957.70,5957.70,5957.70,5957.70,312000000
2008/9/19,10:12:00,5957.22,5957.22,5957.22,5957.22,177000000
2008/9/19,10:13:00,5956.29,5956.29,5956.29,5956.29,287000000
2008/9/19,10:14:00,5956.26,5956.26,5956.26,5956.26,205000000
2008/9/19,10:15:00,5958.34,5958.34,5958.34,5958.34,233000000
2008/9/19,10:16:00,5955.82,5955.82,5955.82,5955.82,337000000
2008/9/19,10:17:00,5957.24,5957.24,5957.24,5957.24,209000000
2008/9/19,10:18:00,5956.66,5956.66,5956.66,5956.66,253000000
2008/9/19,10:19:00,5956.95,5956.95,5956.95,5956.95,248000000
2008/9/19,10:20:00,5957.76,5957.76,5957.76,5957.76,415000000
2008/9/19,10:21:00,5959.46,5959.46,5959.46,5959.46,285000000
2008/9/19,10:22:00,5959.99,5959.99,5959.99,5959.99,1047000000
2008/9/19,10:23:00,5960.77,5960.77,5960.77,5960.77,431000000
2008/9/19,10:24:00,5962.82,5962.82,5962.82,5962.82,182000000
2008/9/19,10:25:00,5961.78,5961.78,5961.78,5961.78,233000000
2008/9/19,10:26:00,5962.65,5962.65,5962.65,5962.65,163000000
2008/9/19,10:27:00,5963.22,5963.22,5963.22,5963.22,174000000
2008/9/19,10:28:00,5964.14,5964.14,5964.14,5964.14,196000000
2008/9/19,10:29:00,5964.39,5964.39,5964.39,5964.39,207000000
2008/9/19,10:30:00,5964.31,5964.31,5964.31,5964.31,306000000
2008/9/19,10:31:00,5964.67,5964.67,5964.67,5964.67,332000000
2008/9/19,10:32:00,5962.36,5962.36,5962.36,5962.36,235000000
2008/9/19,10:33:00,5959.29,5959.29,5959.29,5959.29,278000000
2008/9/19,10:34:00,5960.39,5960.39,5960.39,5960.39,174000000
2008/9/19,10:35:00,5960.56,5960.56,5960.56,5960.56,235000000
2008/9/19,10:36:00,5959.62,5959.62,5959.62,5959.62,207000000
2008/9/19,10:37:00,5957.49,5957.49,5957.49,5957.49,174000000
2008/9/19,10:38:00,5952.57,5952.57,5952.57,5952.57,235000000
2008/9/19,10:39:00,5951.94,5951.94,5951.94,5951.94,180000000
2008/9/19,10:40:00,5952.31,5952.31,5952.31,5952.31,201000000
2008/9/19,10:41:00,5950.76,5950.76,5950.76,5950.76,282000000
2008/9/19,10:42:00,5949.84,5949.84,5949.84,5949.84,154000000
2008/9/19,10:43:00,5946.53,5946.53,5946.53,5946.53,225000000
2008/9/19,10:44:00,5946.35,5946.35,5946.35,5946.35,174000000
2008/9/19,10:45:00,5944.78,5944.78,5944.78,5944.78,241000000
2008/9/19,10:46:00,5945.18,5945.18,5945.18,5945.18,246000000
2008/9/19,10:47:00,5945.07,5945.07,5945.07,5945.07,129000000
2008/9/19,10:48:00,5943.92,5943.92,5943.92,5943.92,197000000
2008/9/19,10:49:00,5941.76,5941.76,5941.76,5941.76,184000000
2008/9/19,10:50:00,5940.20,5940.20,5940.20,5940.20,180000000
2008/9/19,10:51:00,5938.29,5938.29,5938.29,5938.29,319000000
2008/9/19,10:52:00,5936.05,5936.05,5936.05,5936.05,209000000
2008/9/19,10:53:00,5933.35,5933.35,5933.35,5933.35,321000000
2008/9/19,10:54:00,5931.76,5931.76,5931.76,5931.76,197000000
2008/9/19,10:55:00,5931.36,5931.36,5931.36,5931.36,307000000
2008/9/19,10:56:00,5929.83,5929.83,5929.83,5929.83,246000000
2008/9/19,10:57:00,5930.73,5930.73,5930.73,5930.73,167000000
2008/9/19,10:58:00,5931.34,5931.34,5931.34,5931.34,276000000
2008/9/19,10:59:00,5932.11,5932.11,5932.11,5932.11,209000000
2008/9/19,11:00:00,5930.38,5930.38,5930.38,5930.38,192000000
2008/9/19,11:01:00,5931.62,5931.62,5931.62,5931.62,168000000
2008/9/19,11:02:00,5931.84,5931.84,5931.84,5931.84,183000000
2008/9/19,11:03:00,5933.51,5933.51,5933.51,5933.51,210000000
2008/9/19,11:04:00,5934.78,5934.78,5934.78,5934.78,155000000
2008/9/19,11:05:00,5935.81,5935.81,5935.81,5935.81,180000000
2008/9/19,11:06:00,5938.92,5938.92,5938.92,5938.92,252000000
2008/9/19,11:07:00,5942.09,5942.09,5942.09,5942.09,163000000
2008/9/19,11:08:00,5943.53,5943.53,5943.53,5943.53,234000000
2008/9/19,11:09:00,5944.57,5944.57,5944.57,5944.57,158000000
2008/9/19,11:10:00,5946.70,5946.70,5946.70,5946.70,125000000
2008/9/19,11:11:00,5946.56,5946.56,5946.56,5946.56,185000000
2008/9/19,11:12:00,5948.39,5948.39,5948.39,5948.39,177000000
2008/9/19,11:13:00,5946.53,5946.53,5946.53,5946.53,214000000
2008/9/19,11:14:00,5946.89,5946.89,5946.89,5946.89,152000000
2008/9/19,11:15:00,5947.70,5947.70,5947.70,5947.70,175000000
2008/9/19,11:16:00,5948.19,5948.19,5948.19,5948.19,168000000
2008/9/19,11:17:00,5947.67,5947.67,5947.67,5947.67,136000000
2008/9/19,11:18:00,5948.32,5948.32,5948.32,5948.32,199000000
2008/9/19,11:19:00,5947.78,5947.78,5947.78,5947.78,113000000
2008/9/19,11:20:00,5948.05,5948.05,5948.05,5948.05,123000000
2008/9/19,11:21:00,5946.82,5946.82,5946.82,5946.82,145000000
2008/9/19,11:22:00,5945.43,5945.43,5945.43,5945.43,143000000
2008/9/19,11:23:00,5946.52,5946.52,5946.52,5946.52,221000000
2008/9/19,11:24:00,5945.11,5945.11,5945.11,5945.11,125000000
2008/9/19,11:25:00,5944.89,5944.89,5944.89,5944.89,154000000
2008/9/19,11:26:00,5945.16,5945.16,5945.16,5945.16,152000000
2008/9/19,11:27:00,5944.52,5944.52,5944.52,5944.52,148000000
2008/9/19,11:28:00,5943.92,5943.92,5943.92,5943.92,179000000
2008/9/19,11:29:00,5943.55,5943.55,5943.55,5943.55,132000000
2008/9/19,11:30:00,5942.28,5942.28,5942.28,5942.28,130000000
2008/9/19,11:31:00,5941.88,5941.88,5941.88,5941.88,138000000
2008/9/19,11:32:00,5941.64,5941.64,5941.64,5941.64,124000000
2008/9/19,11:33:00,5943.03,5943.03,5943.03,5943.03,185000000
2008/9/19,11:34:00,5943.09,5943.09,5943.09,5943.09,154000000
2008/9/19,11:35:00,5947.17,5947.17,5947.17,5947.17,228000000
2008/9/19,11:36:00,5950.10,5950.10,5950.10,5950.10,133000000
2008/9/19,11:37:00,5950.15,5950.15,5950.15,5950.15,160000000
2008/9/19,11:38:00,5952.69,5952.69,5952.69,5952.69,238000000
2008/9/19,11:39:00,5952.48,5952.48,5952.48,5952.48,127000000
2008/9/19,11:40:00,5952.80,5952.80,5952.80,5952.80,147000000
2008/9/19,11:41:00,5954.61,5954.61,5954.61,5954.61,159000000
2008/9/19,11:42:00,5952.94,5952.94,5952.94,5952.94,127000000
2008/9/19,11:43:00,5953.24,5953.24,5953.24,5953.24,151000000
2008/9/19,11:44:00,5952.44,5952.44,5952.44,5952.44,144000000
2008/9/19,11:45:00,5951.50,5951.50,5951.50,5951.50,149000000
2008/9/19,11:46:00,5953.52,5953.52,5953.52,5953.52,166000000
2008/9/19,11:47:00,5951.76,5951.76,5951.76,5951.76,128000000
2008/9/19,11:48:00,5952.64,5952.64,5952.64,5952.64,190000000
2008/9/19,11:49:00,5954.18,5954.18,5954.18,5954.18,196000000
2008/9/19,11:50:00,5954.68,5954.68,5954.68,5954.68,215000000
2008/9/19,11:51:00,5953.98,5953.98,5953.98,5953.98,318000000
2008/9/19,11:52:00,5955.00,5955.00,5955.00,5955.00,233000000
2008/9/19,11:53:00,5955.56,5955.56,5955.56,5955.56,211000000
2008/9/19,11:54:00,5958.23,5958.23,5958.23,5958.23,120000000
2008/9/19,11:55:00,5960.52,5960.52,5960.52,5960.52,222000000
2008/9/19,11:56:00,5960.23,5960.23,5960.23,5960.23,171000000
2008/9/19,11:57:00,5959.15,5959.15,5959.15,5959.15,129000000
2008/9/19,11:58:00,5957.50,5957.50,5957.50,5957.50,264000000
2008/9/19,11:59:00,5957.66,5957.66,5957.66,5957.66,165000000
2008/9/19,12:00:00,5958.86,5958.86,5958.86,5958.86,364000000
2008/9/19,12:01:00,5959.83,5959.83,5959.83,5959.83,191000000
2008/9/19,12:02:00,5959.81,5959.81,5959.81,5959.81,96000000
2008/9/19,12:03:00,5960.83,5960.83,5960.83,5960.83,187000000
2008/9/19,12:04:00,5961.34,5961.34,5961.34,5961.34,117000000
2008/9/19,12:05:00,5961.82,5961.82,5961.82,5961.82,150000000
2008/9/19,12:06:00,5962.88,5962.88,5962.88,5962.88,160000000
2008/9/19,12:07:00,5963.39,5963.39,5963.39,5963.39,117000000
2008/9/19,12:08:00,5965.00,5965.00,5965.00,5965.00,220000000
2008/9/19,12:09:00,5965.18,5965.18,5965.18,5965.18,143000000
2008/9/19,12:10:00,5966.00,5966.00,5966.00,5966.00,210000000
2008/9/19,12:11:00,5963.47,5963.47,5963.47,5963.47,191000000
2008/9/19,12:12:00,5964.28,5964.28,5964.28,5964.28,116000000
2008/9/19,12:13:00,5965.17,5965.17,5965.17,5965.17,165000000
2008/9/19,12:14:00,5965.94,5965.94,5965.94,5965.94,113000000
2008/9/19,12:15:00,5963.95,5963.95,5963.95,5963.95,197000000
2008/9/19,12:16:00,5964.08,5964.08,5964.08,5964.08,140000000
2008/9/19,12:17:00,5964.17,5964.17,5964.17,5964.17,134000000
2008/9/19,12:18:00,5965.18,5965.18,5965.18,5965.18,213000000
2008/9/19,12:19:00,5965.72,5965.72,5965.72,5965.72,128000000
2008/9/19,12:20:00,5964.51,5964.51,5964.51,5964.51,146000000
2008/9/19,12:21:00,5965.86,5965.86,5965.86,5965.86,174000000
2008/9/19,12:22:00,5965.57,5965.57,5965.57,5965.57,140000000
2008/9/19,12:23:00,5965.61,5965.61,5965.61,5965.61,217000000
2008/9/19,12:24:00,5965.13,5965.13,5965.13,5965.13,182000000
2008/9/19,12:25:00,5965.52,5965.52,5965.52,5965.52,210000000
2008/9/19,12:26:00,5964.31,5964.31,5964.31,5964.31,188000000
2008/9/19,12:27:00,5963.36,5963.36,5963.36,5963.36,116000000
2008/9/19,12:28:00,5963.73,5963.73,5963.73,5963.73,182000000
2008/9/19,12:29:00,5964.59,5964.59,5964.59,5964.59,144000000
2008/9/19,12:30:00,5965.23,5965.23,5965.23,5965.23,111000000
2008/9/19,12:31:00,5965.05,5965.05,5965.05,5965.05,150000000
2008/9/19,12:32:00,5966.20,5966.20,5966.20,5966.20,102000000
2008/9/19,12:33:00,5966.03,5966.03,5966.03,5966.03,140000000
2008/9/19,12:34:00,5966.03,5966.03,5966.03,5966.03,124000000
2008/9/19,12:35:00,5965.42,5965.42,5965.42,5965.42,118000000
2008/9/19,12:36:00,5966.49,5966.49,5966.49,5966.49,189000000
2008/9/19,12:37:00,5966.24,5966.24,5966.24,5966.24,113000000
2008/9/19,12:38:00,5965.37,5965.37,5965.37,5965.37,180000000
2008/9/19,12:39:00,5963.75,5963.75,5963.75,5963.75,119000000
2008/9/19,12:40:00,5964.95,5964.95,5964.95,5964.95,142000000
2008/9/19,12:41:00,5964.37,5964.37,5964.37,5964.37,138000000
2008/9/19,12:42:00,5964.19,5964.19,5964.19,5964.19,107000000
2008/9/19,12:43:00,5964.72,5964.72,5964.72,5964.72,166000000
2008/9/19,12:44:00,5963.58,5963.58,5963.58,5963.58,101000000
2008/9/19,12:45:00,5963.03,5963.03,5963.03,5963.03,149000000
2008/9/19,12:46:00,5961.45,5961.45,5961.45,5961.45,207000000
2008/9/19,12:47:00,5962.33,5962.33,5962.33,5962.33,154000000
2008/9/19,12:48:00,5962.76,5962.76,5962.76,5962.76,181000000
2008/9/19,12:49:00,5962.18,5962.18,5962.18,5962.18,163000000
2008/9/19,12:50:00,5961.30,5961.30,5961.30,5961.30,163000000
2008/9/19,12:51:00,5962.42,5962.42,5962.42,5962.42,179000000
2008/9/19,12:52:00,5962.06,5962.06,5962.06,5962.06,143000000
2008/9/19,12:53:00,5961.90,5961.90,5961.90,5961.90,185000000
2008/9/19,12:54:00,5962.52,5962.52,5962.52,5962.52,136000000
2008/9/19,12:55:00,5963.38,5963.38,5963.38,5963.38,134000000
2008/9/19,12:56:00,5964.41,5964.41,5964.41,5964.41,160000000
2008/9/19,12:57:00,5965.29,5965.29,5965.29,5965.29,204000000
2008/9/19,12:58:00,5967.60,5967.60,5967.60,5967.60,259000000
2008/9/19,12:59:00,5967.28,5967.28,5967.28,5967.28,722000000
2008/9/19,13:00:00,5966.65,5966.65,5966.65,5966.65,299000000
2008/9/19,13:01:00,5967.09,5967.09,5967.09,5967.09,259000000
2008/9/19,13:02:00,5967.88,5967.88,5967.88,5967.88,139000000
2008/9/19,13:03:00,5967.38,5967.38,5967.38,5967.38,213000000
2008/9/19,13:04:00,5966.62,5966.62,5966.62,5966.62,265000000
2008/9/19,13:05:00,5966.29,5966.29,5966.29,5966.29,178000000
2008/9/19,13:06:00,5965.96,5965.96,5965.96,5965.96,187000000
2008/9/19,13:07:00,5966.09,5966.09,5966.09,5966.09,167000000
2008/9/19,13:08:00,5966.00,5966.00,5966.00,5966.00,314000000
2008/9/19,13:09:00,5964.61,5964.61,5964.61,5964.61,227000000
2008/9/19,13:10:00,5964.31,5964.31,5964.31,5964.31,178000000
2008/9/19,13:11:00,5964.90,5964.90,5964.90,5964.90,229000000
2008/9/19,13:12:00,5964.18,5964.18,5964.18,5964.18,267000000
2008/9/19,13:13:00,5963.68,5963.68,5963.68,5963.68,217000000
2008/9/19,13:14:00,5964.65,5964.65,5964.65,5964.65,190000000
2008/9/19,13:15:00,5964.34,5964.34,5964.34,5964.34,198000000
2008/9/19,13:16:00,5965.51,5965.51,5965.51,5965.51,224000000
2008/9/19,13:17:00,5965.01,5965.01,5965.01,5965.01,175000000
2008/9/19,13:18:00,5966.12,5966.12,5966.12,5966.12,277000000
2008/9/19,13:19:00,5965.74,5965.74,5965.74,5965.74,231000000
2008/9/19,13:20:00,5964.73,5964.73,5964.73,5964.73,277000000
2008/9/19,13:21:00,5965.96,5965.96,5965.96,5965.96,292000000
2008/9/19,13:22:00,5966.98,5966.98,5966.98,5966.98,209000000
2008/9/19,13:23:00,5969.35,5969.35,5969.35,5969.35,382000000
2008/9/19,13:24:00,5968.75,5968.75,5968.75,5968.75,329000000
2008/9/19,13:25:00,5968.32,5968.32,5968.32,5968.32,313000000
2008/9/19,13:26:00,5968.32,5968.32,5968.32,5968.32,0
2008/9/19,13:27:00,5968.32,5968.32,5968.32,5968.32,0
2008/9/19,13:28:00,5968.32,5968.32,5968.32,5968.32,0
2008/9/19,13:29:00,5968.32,5968.32,5968.32,5968.32,0
2008/9/19,13:30:00,5970.38,5970.38,5970.38,5970.38,2616999936
2008/9/22,09:01:00,6156.86,6156.86,6156.86,6156.86,4143032832
2008/9/22,09:02:00,6140.81,6140.81,6140.81,6140.81,1271000064
2008/9/22,09:03:00,6134.08,6134.08,6134.08,6134.08,1324999936
2008/9/22,09:04:00,6127.69,6127.69,6127.69,6127.69,1256999936
2008/9/22,09:05:00,6123.43,6123.43,6123.43,6123.43,1018000000
2008/9/22,09:06:00,6120.10,6120.10,6120.10,6120.10,1126000000
2008/9/22,09:07:00,6120.08,6120.08,6120.08,6120.08,794000000
2008/9/22,09:08:00,6127.96,6127.96,6127.96,6127.96,1026000000
2008/9/22,09:09:00,6135.84,6135.84,6135.84,6135.84,894000000
2008/9/22,09:10:00,6137.74,6137.74,6137.74,6137.74,788000000
2008/9/22,09:11:00,6138.46,6138.46,6138.46,6138.46,1017000000
2008/9/22,09:12:00,6135.18,6135.18,6135.18,6135.18,802000000
2008/9/22,09:13:00,6124.12,6124.12,6124.12,6124.12,955000000
2008/9/22,09:14:00,6109.30,6109.30,6109.30,6109.30,1006000000
2008/9/22,09:15:00,6102.34,6102.34,6102.34,6102.34,825000000
2008/9/22,09:16:00,6094.28,6094.28,6094.28,6094.28,904000000
2008/9/22,09:17:00,6087.71,6087.71,6087.71,6087.71,609000000
2008/9/22,09:18:00,6082.62,6082.62,6082.62,6082.62,844000000
2008/9/22,09:19:00,6076.07,6076.07,6076.07,6076.07,708000000
2008/9/22,09:20:00,6070.47,6070.47,6070.47,6070.47,593000000
2008/9/22,09:21:00,6063.30,6063.30,6063.30,6063.30,828000000
2008/9/22,09:22:00,6051.04,6051.04,6051.04,6051.04,660000000
2008/9/22,09:23:00,6046.08,6046.08,6046.08,6046.08,855000000
2008/9/22,09:24:00,6051.35,6051.35,6051.35,6051.35,739000000
2008/9/22,09:25:00,6055.75,6055.75,6055.75,6055.75,537000000
2008/9/22,09:26:00,6064.70,6064.70,6064.70,6064.70,617000000
2008/9/22,09:27:00,6070.41,6070.41,6070.41,6070.41,513000000
2008/9/22,09:28:00,6079.19,6079.19,6079.19,6079.19,582000000
2008/9/22,09:29:00,6083.79,6083.79,6083.79,6083.79,507000000
2008/9/22,09:30:00,6081.60,6081.60,6081.60,6081.60,428000000
2008/9/22,09:31:00,6076.38,6076.38,6076.38,6076.38,573000000
2008/9/22,09:32:00,6073.34,6073.34,6073.34,6073.34,356000000
2008/9/22,09:33:00,6074.55,6074.55,6074.55,6074.55,465000000
2008/9/22,09:34:00,6073.48,6073.48,6073.48,6073.48,399000000
2008/9/22,09:35:00,6071.30,6071.30,6071.30,6071.30,319000000
2008/9/22,09:36:00,6070.40,6070.40,6070.40,6070.40,418000000
2008/9/22,09:37:00,6072.30,6072.30,6072.30,6072.30,288000000
2008/9/22,09:38:00,6075.34,6075.34,6075.34,6075.34,388000000
2008/9/22,09:39:00,6075.85,6075.85,6075.85,6075.85,334000000
2008/9/22,09:40:00,6078.91,6078.91,6078.91,6078.91,418000000
2008/9/22,09:41:00,6077.55,6077.55,6077.55,6077.55,476000000
2008/9/22,09:42:00,6075.52,6075.52,6075.52,6075.52,332000000
2008/9/22,09:43:00,6073.93,6073.93,6073.93,6073.93,448000000
2008/9/22,09:44:00,6073.66,6073.66,6073.66,6073.66,440000000
2008/9/22,09:45:00,6075.35,6075.35,6075.35,6075.35,407000000
2008/9/22,09:46:00,6077.13,6077.13,6077.13,6077.13,397000000
2008/9/22,09:47:00,6080.15,6080.15,6080.15,6080.15,393000000
2008/9/22,09:48:00,6085.00,6085.00,6085.00,6085.00,338000000
2008/9/22,09:49:00,6085.28,6085.28,6085.28,6085.28,360000000
2008/9/22,09:50:00,6087.20,6087.20,6087.20,6087.20,373000000
2008/9/22,09:51:00,6090.05,6090.05,6090.05,6090.05,548000000
2008/9/22,09:52:00,6095.81,6095.81,6095.81,6095.81,389000000
2008/9/22,09:53:00,6099.61,6099.61,6099.61,6099.61,581000000
2008/9/22,09:54:00,6101.81,6101.81,6101.81,6101.81,484000000
2008/9/22,09:55:00,6103.99,6103.99,6103.99,6103.99,394000000
2008/9/22,09:56:00,6104.40,6104.40,6104.40,6104.40,670000000
2008/9/22,09:57:00,6107.08,6107.08,6107.08,6107.08,380000000
2008/9/22,09:58:00,6102.42,6102.42,6102.42,6102.42,573000000
2008/9/22,09:59:00,6097.18,6097.18,6097.18,6097.18,412000000
2008/9/22,10:00:00,6098.33,6098.33,6098.33,6098.33,387000000
2008/9/22,10:01:00,6094.97,6094.97,6094.97,6094.97,371000000
2008/9/22,10:02:00,6093.19,6093.19,6093.19,6093.19,234000000
2008/9/22,10:03:00,6091.98,6091.98,6091.98,6091.98,324000000
2008/9/22,10:04:00,6093.90,6093.90,6093.90,6093.90,261000000
2008/9/22,10:05:00,6094.17,6094.17,6094.17,6094.17,219000000
2008/9/22,10:06:00,6092.91,6092.91,6092.91,6092.91,257000000
2008/9/22,10:07:00,6093.44,6093.44,6093.44,6093.44,206000000
2008/9/22,10:08:00,6094.73,6094.73,6094.73,6094.73,351000000
2008/9/22,10:09:00,6095.19,6095.19,6095.19,6095.19,227000000
2008/9/22,10:10:00,6094.46,6094.46,6094.46,6094.46,206000000
2008/9/22,10:11:00,6089.26,6089.26,6089.26,6089.26,387000000
2008/9/22,10:12:00,6088.07,6088.07,6088.07,6088.07,273000000
2008/9/22,10:13:00,6087.22,6087.22,6087.22,6087.22,297000000
2008/9/22,10:14:00,6086.03,6086.03,6086.03,6086.03,273000000
2008/9/22,10:15:00,6086.77,6086.77,6086.77,6086.77,297000000
2008/9/22,10:16:00,6088.37,6088.37,6088.37,6088.37,280000000
2008/9/22,10:17:00,6091.42,6091.42,6091.42,6091.42,240000000
2008/9/22,10:18:00,6092.93,6092.93,6092.93,6092.93,362000000
2008/9/22,10:19:00,6094.15,6094.15,6094.15,6094.15,310000000
2008/9/22,10:20:00,6087.20,6087.20,6087.20,6087.20,301000000
2008/9/22,10:21:00,6082.48,6082.48,6082.48,6082.48,396000000
2008/9/22,10:22:00,6079.91,6079.91,6079.91,6079.91,372000000
2008/9/22,10:23:00,6074.20,6074.20,6074.20,6074.20,514000000
2008/9/22,10:24:00,6069.58,6069.58,6069.58,6069.58,413000000
2008/9/22,10:25:00,6063.49,6063.49,6063.49,6063.49,419000000
2008/9/22,10:26:00,6054.82,6054.82,6054.82,6054.82,637000000
2008/9/22,10:27:00,6052.73,6052.73,6052.73,6052.73,361000000
2008/9/22,10:28:00,6049.44,6049.44,6049.44,6049.44,509000000
2008/9/22,10:29:00,6045.35,6045.35,6045.35,6045.35,338000000
2008/9/22,10:30:00,6038.59,6038.59,6038.59,6038.59,482000000
2008/9/22,10:31:00,6034.46,6034.46,6034.46,6034.46,524000000
2008/9/22,10:32:00,6033.19,6033.19,6033.19,6033.19,304000000
2008/9/22,10:33:00,6032.16,6032.16,6032.16,6032.16,438000000
2008/9/22,10:34:00,6034.12,6034.12,6034.12,6034.12,293000000
2008/9/22,10:35:00,6035.49,6035.49,6035.49,6035.49,257000000
2008/9/22,10:36:00,6039.96,6039.96,6039.96,6039.96,373000000
2008/9/22,10:37:00,6044.59,6044.59,6044.59,6044.59,230000000
2008/9/22,10:38:00,6045.38,6045.38,6045.38,6045.38,257000000
2008/9/22,10:39:00,6048.96,6048.96,6048.96,6048.96,187000000
2008/9/22,10:40:00,6052.10,6052.10,6052.10,6052.10,202000000
2008/9/22,10:41:00,6049.75,6049.75,6049.75,6049.75,286000000
2008/9/22,10:42:00,6043.86,6043.86,6043.86,6043.86,173000000
2008/9/22,10:43:00,6044.05,6044.05,6044.05,6044.05,277000000
2008/9/22,10:44:00,6043.40,6043.40,6043.40,6043.40,199000000
2008/9/22,10:45:00,6043.77,6043.77,6043.77,6043.77,181000000
2008/9/22,10:46:00,6045.11,6045.11,6045.11,6045.11,216000000
2008/9/22,10:47:00,6045.28,6045.28,6045.28,6045.28,126000000
2008/9/22,10:48:00,6043.80,6043.80,6043.80,6043.80,248000000
2008/9/22,10:49:00,6044.99,6044.99,6044.99,6044.99,169000000
2008/9/22,10:50:00,6046.30,6046.30,6046.30,6046.30,169000000
2008/9/22,10:51:00,6047.81,6047.81,6047.81,6047.81,248000000
2008/9/22,10:52:00,6048.81,6048.81,6048.81,6048.81,167000000
2008/9/22,10:53:00,6054.28,6054.28,6054.28,6054.28,242000000
2008/9/22,10:54:00,6055.85,6055.85,6055.85,6055.85,175000000
2008/9/22,10:55:00,6057.14,6057.14,6057.14,6057.14,155000000
2008/9/22,10:56:00,6058.97,6058.97,6058.97,6058.97,210000000
2008/9/22,10:57:00,6058.56,6058.56,6058.56,6058.56,150000000
2008/9/22,10:58:00,6058.44,6058.44,6058.44,6058.44,206000000
2008/9/22,10:59:00,6061.04,6061.04,6061.04,6061.04,183000000
2008/9/22,11:00:00,6060.31,6060.31,6060.31,6060.31,145000000
2008/9/22,11:01:00,6061.48,6061.48,6061.48,6061.48,200000000
2008/9/22,11:02:00,6061.19,6061.19,6061.19,6061.19,159000000
2008/9/22,11:03:00,6057.98,6057.98,6057.98,6057.98,258000000
2008/9/22,11:04:00,6053.06,6053.06,6053.06,6053.06,317000000
2008/9/22,11:05:00,6048.76,6048.76,6048.76,6048.76,270000000
2008/9/22,11:06:00,6045.78,6045.78,6045.78,6045.78,295000000
2008/9/22,11:07:00,6044.59,6044.59,6044.59,6044.59,170000000
2008/9/22,11:08:00,6043.74,6043.74,6043.74,6043.74,272000000
2008/9/22,11:09:00,6045.54,6045.54,6045.54,6045.54,180000000
2008/9/22,11:10:00,6043.94,6043.94,6043.94,6043.94,174000000
2008/9/22,11:11:00,6047.24,6047.24,6047.24,6047.24,227000000
2008/9/22,11:12:00,6044.64,6044.64,6044.64,6044.64,114000000
2008/9/22,11:13:00,6047.73,6047.73,6047.73,6047.73,194000000
2008/9/22,11:14:00,6042.47,6042.47,6042.47,6042.47,154000000
2008/9/22,11:15:00,6044.30,6044.30,6044.30,6044.30,165000000
2008/9/22,11:16:00,6045.82,6045.82,6045.82,6045.82,173000000
2008/9/22,11:17:00,6044.52,6044.52,6044.52,6044.52,177000000
2008/9/22,11:18:00,6047.03,6047.03,6047.03,6047.03,227000000
2008/9/22,11:19:00,6046.57,6046.57,6046.57,6046.57,194000000
2008/9/22,11:20:00,6047.08,6047.08,6047.08,6047.08,184000000
2008/9/22,11:21:00,6046.62,6046.62,6046.62,6046.62,218000000
2008/9/22,11:22:00,6047.00,6047.00,6047.00,6047.00,139000000
2008/9/22,11:23:00,6050.22,6050.22,6050.22,6050.22,258000000
2008/9/22,11:24:00,6054.61,6054.61,6054.61,6054.61,242000000
2008/9/22,11:25:00,6059.03,6059.03,6059.03,6059.03,243000000
2008/9/22,11:26:00,6061.90,6061.90,6061.90,6061.90,313000000
2008/9/22,11:27:00,6062.62,6062.62,6062.62,6062.62,212000000
2008/9/22,11:28:00,6066.34,6066.34,6066.34,6066.34,287000000
2008/9/22,11:29:00,6067.19,6067.19,6067.19,6067.19,258000000
2008/9/22,11:30:00,6069.15,6069.15,6069.15,6069.15,240000000
2008/9/22,11:31:00,6071.12,6071.12,6071.12,6071.12,255000000
2008/9/22,11:32:00,6071.64,6071.64,6071.64,6071.64,178000000
2008/9/22,11:33:00,6071.32,6071.32,6071.32,6071.32,232000000
2008/9/22,11:34:00,6070.47,6070.47,6070.47,6070.47,206000000
2008/9/22,11:35:00,6070.27,6070.27,6070.27,6070.27,218000000
2008/9/22,11:36:00,6071.10,6071.10,6071.10,6071.10,236000000
2008/9/22,11:37:00,6070.56,6070.56,6070.56,6070.56,132000000
2008/9/22,11:38:00,6068.65,6068.65,6068.65,6068.65,192000000
2008/9/22,11:39:00,6068.42,6068.42,6068.42,6068.42,122000000
2008/9/22,11:40:00,6069.65,6069.65,6069.65,6069.65,117000000
2008/9/22,11:41:00,6073.16,6073.16,6073.16,6073.16,305000000
2008/9/22,11:42:00,6076.89,6076.89,6076.89,6076.89,228000000
2008/9/22,11:43:00,6081.78,6081.78,6081.78,6081.78,258000000
2008/9/22,11:44:00,6081.35,6081.35,6081.35,6081.35,199000000
2008/9/22,11:45:00,6082.30,6082.30,6082.30,6082.30,179000000
2008/9/22,11:46:00,6084.01,6084.01,6084.01,6084.01,250000000
2008/9/22,11:47:00,6084.72,6084.72,6084.72,6084.72,166000000
2008/9/22,11:48:00,6083.55,6083.55,6083.55,6083.55,285000000
2008/9/22,11:49:00,6078.42,6078.42,6078.42,6078.42,216000000
2008/9/22,11:50:00,6080.12,6080.12,6080.12,6080.12,267000000
2008/9/22,11:51:00,6078.48,6078.48,6078.48,6078.48,208000000
2008/9/22,11:52:00,6078.24,6078.24,6078.24,6078.24,183000000
2008/9/22,11:53:00,6077.07,6077.07,6077.07,6077.07,183000000
2008/9/22,11:54:00,6071.32,6071.32,6071.32,6071.32,153000000
2008/9/22,11:55:00,6072.95,6072.95,6072.95,6072.95,202000000
2008/9/22,11:56:00,6074.33,6074.33,6074.33,6074.33,231000000
2008/9/22,11:57:00,6072.56,6072.56,6072.56,6072.56,149000000
2008/9/22,11:58:00,6074.72,6074.72,6074.72,6074.72,244000000
2008/9/22,11:59:00,6075.28,6075.28,6075.28,6075.28,144000000
2008/9/22,12:00:00,6075.52,6075.52,6075.52,6075.52,226000000
2008/9/22,12:01:00,6079.16,6079.16,6079.16,6079.16,185000000
2008/9/22,12:02:00,6078.27,6078.27,6078.27,6078.27,143000000
2008/9/22,12:03:00,6079.73,6079.73,6079.73,6079.73,166000000
2008/9/22,12:04:00,6079.75,6079.75,6079.75,6079.75,117000000
2008/9/22,12:05:00,6079.94,6079.94,6079.94,6079.94,148000000
2008/9/22,12:06:00,6083.43,6083.43,6083.43,6083.43,183000000
2008/9/22,12:07:00,6084.82,6084.82,6084.82,6084.82,256000000
2008/9/22,12:08:00,6088.54,6088.54,6088.54,6088.54,432000000
2008/9/22,12:09:00,6089.02,6089.02,6089.02,6089.02,266000000
2008/9/22,12:10:00,6090.17,6090.17,6090.17,6090.17,244000000
2008/9/22,12:11:00,6093.06,6093.06,6093.06,6093.06,274000000
2008/9/22,12:12:00,6088.44,6088.44,6088.44,6088.44,236000000
2008/9/22,12:13:00,6085.38,6085.38,6085.38,6085.38,383000000
2008/9/22,12:14:00,6082.07,6082.07,6082.07,6082.07,286000000
2008/9/22,12:15:00,6085.13,6085.13,6085.13,6085.13,288000000
2008/9/22,12:16:00,6082.83,6082.83,6082.83,6082.83,305000000
2008/9/22,12:17:00,6083.76,6083.76,6083.76,6083.76,306000000
2008/9/22,12:18:00,6086.93,6086.93,6086.93,6086.93,397000000
2008/9/22,12:19:00,6088.19,6088.19,6088.19,6088.19,199000000
2008/9/22,12:20:00,6089.47,6089.47,6089.47,6089.47,211000000
2008/9/22,12:21:00,6090.43,6090.43,6090.43,6090.43,230000000
2008/9/22,12:22:00,6091.86,6091.86,6091.86,6091.86,166000000
2008/9/22,12:23:00,6098.46,6098.46,6098.46,6098.46,506000000
2008/9/22,12:24:00,6103.32,6103.32,6103.32,6103.32,355000000
2008/9/22,12:25:00,6104.83,6104.83,6104.83,6104.83,281000000
2008/9/22,12:26:00,6107.54,6107.54,6107.54,6107.54,351000000
2008/9/22,12:27:00,6107.85,6107.85,6107.85,6107.85,239000000
2008/9/22,12:28:00,6107.38,6107.38,6107.38,6107.38,340000000
2008/9/22,12:29:00,6108.44,6108.44,6108.44,6108.44,317000000
2008/9/22,12:30:00,6108.54,6108.54,6108.54,6108.54,269000000
2008/9/22,12:31:00,6111.29,6111.29,6111.29,6111.29,295000000
2008/9/22,12:32:00,6112.70,6112.70,6112.70,6112.70,172000000
2008/9/22,12:33:00,6113.22,6113.22,6113.22,6113.22,252000000
2008/9/22,12:34:00,6111.77,6111.77,6111.77,6111.77,267000000
2008/9/22,12:35:00,6109.99,6109.99,6109.99,6109.99,245000000
2008/9/22,12:36:00,6112.83,6112.83,6112.83,6112.83,281000000
2008/9/22,12:37:00,6113.59,6113.59,6113.59,6113.59,174000000
2008/9/22,12:38:00,6113.91,6113.91,6113.91,6113.91,339000000
2008/9/22,12:39:00,6116.02,6116.02,6116.02,6116.02,307000000
2008/9/22,12:40:00,6116.17,6116.17,6116.17,6116.17,309000000
2008/9/22,12:41:00,6119.30,6119.30,6119.30,6119.30,377000000
2008/9/22,12:42:00,6121.44,6121.44,6121.44,6121.44,309000000
2008/9/22,12:43:00,6125.18,6125.18,6125.18,6125.18,434000000
2008/9/22,12:44:00,6126.55,6126.55,6126.55,6126.55,340000000
2008/9/22,12:45:00,6126.08,6126.08,6126.08,6126.08,323000000
2008/9/22,12:46:00,6125.67,6125.67,6125.67,6125.67,440000000
2008/9/22,12:47:00,6125.03,6125.03,6125.03,6125.03,284000000
2008/9/22,12:48:00,6123.01,6123.01,6123.01,6123.01,469000000
2008/9/22,12:49:00,6118.60,6118.60,6118.60,6118.60,235000000
2008/9/22,12:50:00,6116.26,6116.26,6116.26,6116.26,286000000
2008/9/22,12:51:00,6116.70,6116.70,6116.70,6116.70,340000000
2008/9/22,12:52:00,6115.14,6115.14,6115.14,6115.14,157000000
2008/9/22,12:53:00,6111.56,6111.56,6111.56,6111.56,274000000
2008/9/22,12:54:00,6110.21,6110.21,6110.21,6110.21,185000000
2008/9/22,12:55:00,6107.41,6107.41,6107.41,6107.41,228000000
2008/9/22,12:56:00,6104.30,6104.30,6104.30,6104.30,305000000
2008/9/22,12:57:00,6103.10,6103.10,6103.10,6103.10,192000000
2008/9/22,12:58:00,6099.91,6099.91,6099.91,6099.91,278000000
2008/9/22,12:59:00,6101.69,6101.69,6101.69,6101.69,189000000
2008/9/22,13:00:00,6098.67,6098.67,6098.67,6098.67,191000000
2008/9/22,13:01:00,6102.32,6102.32,6102.32,6102.32,255000000
2008/9/22,13:02:00,6101.69,6101.69,6101.69,6101.69,147000000
2008/9/22,13:03:00,6103.98,6103.98,6103.98,6103.98,214000000
2008/9/22,13:04:00,6104.96,6104.96,6104.96,6104.96,182000000
2008/9/22,13:05:00,6103.55,6103.55,6103.55,6103.55,157000000
2008/9/22,13:06:00,6104.11,6104.11,6104.11,6104.11,229000000
2008/9/22,13:07:00,6105.64,6105.64,6105.64,6105.64,199000000
2008/9/22,13:08:00,6105.83,6105.83,6105.83,6105.83,275000000
2008/9/22,13:09:00,6106.23,6106.23,6106.23,6106.23,182000000
2008/9/22,13:10:00,6106.81,6106.81,6106.81,6106.81,192000000
2008/9/22,13:11:00,6108.01,6108.01,6108.01,6108.01,295000000
2008/9/22,13:12:00,6106.38,6106.38,6106.38,6106.38,213000000
2008/9/22,13:13:00,6107.06,6107.06,6107.06,6107.06,267000000
2008/9/22,13:14:00,6108.56,6108.56,6108.56,6108.56,208000000
2008/9/22,13:15:00,6107.93,6107.93,6107.93,6107.93,203000000
2008/9/22,13:16:00,6113.55,6113.55,6113.55,6113.55,349000000
2008/9/22,13:17:00,6117.34,6117.34,6117.34,6117.34,285000000
2008/9/22,13:18:00,6120.30,6120.30,6120.30,6120.30,374000000
2008/9/22,13:19:00,6119.26,6119.26,6119.26,6119.26,272000000
2008/9/22,13:20:00,6118.48,6118.48,6118.48,6118.48,329000000
2008/9/22,13:21:00,6118.45,6118.45,6118.45,6118.45,399000000
2008/9/22,13:22:00,6118.12,6118.12,6118.12,6118.12,318000000
2008/9/22,13:23:00,6115.23,6115.23,6115.23,6115.23,472000000
2008/9/22,13:24:00,6112.71,6112.71,6112.71,6112.71,401000000
2008/9/22,13:25:00,6103.13,6103.13,6103.13,6103.13,462000000
2008/9/22,13:26:00,6103.13,6103.13,6103.13,6103.13,0
2008/9/22,13:27:00,6103.13,6103.13,6103.13,6103.13,0
2008/9/22,13:28:00,6103.13,6103.13,6103.13,6103.13,0
2008/9/22,13:29:00,6103.13,6103.13,6103.13,6103.13,0
2008/9/22,13:30:00,6110.60,6110.60,6110.60,6110.60,3052000000
2008/9/23,09:01:00,6016.56,6016.56,6016.56,6016.56,3145999872
2008/9/23,09:02:00,6021.32,6021.32,6021.32,6021.32,769000000
2008/9/23,09:03:00,6023.64,6023.64,6023.64,6023.64,856000000
2008/9/23,09:04:00,6028.44,6028.44,6028.44,6028.44,987000000
2008/9/23,09:05:00,6028.68,6028.68,6028.68,6028.68,595000000
2008/9/23,09:06:00,6028.48,6028.48,6028.48,6028.48,705000000
2008/9/23,09:07:00,6023.40,6023.40,6023.40,6023.40,469000000
2008/9/23,09:08:00,6019.76,6019.76,6019.76,6019.76,466000000
2008/9/23,09:09:00,6016.68,6016.68,6016.68,6016.68,546000000
2008/9/23,09:10:00,6012.00,6012.00,6012.00,6012.00,396000000
2008/9/23,09:11:00,6011.71,6011.71,6011.71,6011.71,596000000
2008/9/23,09:12:00,6015.98,6015.98,6015.98,6015.98,586000000
2008/9/23,09:13:00,6015.88,6015.88,6015.88,6015.88,509000000
2008/9/23,09:14:00,6020.07,6020.07,6020.07,6020.07,453000000
2008/9/23,09:15:00,6025.06,6025.06,6025.06,6025.06,375000000
2008/9/23,09:16:00,6029.14,6029.14,6029.14,6029.14,521000000
2008/9/23,09:17:00,6030.79,6030.79,6030.79,6030.79,360000000
2008/9/23,09:18:00,6035.33,6035.33,6035.33,6035.33,471000000
2008/9/23,09:19:00,6040.19,6040.19,6040.19,6040.19,530000000
2008/9/23,09:20:00,6043.95,6043.95,6043.95,6043.95,442000000
2008/9/23,09:21:00,6050.47,6050.47,6050.47,6050.47,632000000
2008/9/23,09:22:00,6054.22,6054.22,6054.22,6054.22,431000000
2008/9/23,09:23:00,6059.88,6059.88,6059.88,6059.88,576000000
2008/9/23,09:24:00,6065.93,6065.93,6065.93,6065.93,536000000
2008/9/23,09:25:00,6070.43,6070.43,6070.43,6070.43,487000000
2008/9/23,09:26:00,6073.94,6073.94,6073.94,6073.94,657000000
2008/9/23,09:27:00,6074.49,6074.49,6074.49,6074.49,447000000
2008/9/23,09:28:00,6073.96,6073.96,6073.96,6073.96,495000000
2008/9/23,09:29:00,6071.62,6071.62,6071.62,6071.62,415000000
2008/9/23,09:30:00,6069.67,6069.67,6069.67,6069.67,283000000
2008/9/23,09:31:00,6064.30,6064.30,6064.30,6064.30,422000000
2008/9/23,09:32:00,6059.91,6059.91,6059.91,6059.91,275000000
2008/9/23,09:33:00,6056.61,6056.61,6056.61,6056.61,357000000
2008/9/23,09:34:00,6052.39,6052.39,6052.39,6052.39,285000000
2008/9/23,09:35:00,6050.45,6050.45,6050.45,6050.45,245000000
2008/9/23,09:36:00,6047.70,6047.70,6047.70,6047.70,321000000
2008/9/23,09:37:00,6045.24,6045.24,6045.24,6045.24,194000000
2008/9/23,09:38:00,6046.21,6046.21,6046.21,6046.21,306000000
2008/9/23,09:39:00,6048.15,6048.15,6048.15,6048.15,252000000
2008/9/23,09:40:00,6049.85,6049.85,6049.85,6049.85,250000000
2008/9/23,09:41:00,6056.42,6056.42,6056.42,6056.42,380000000
2008/9/23,09:42:00,6062.20,6062.20,6062.20,6062.20,356000000
2008/9/23,09:43:00,6062.92,6062.92,6062.92,6062.92,414000000
2008/9/23,09:44:00,6066.58,6066.58,6066.58,6066.58,330000000
2008/9/23,09:45:00,6068.20,6068.20,6068.20,6068.20,280000000
2008/9/23,09:46:00,6069.06,6069.06,6069.06,6069.06,328000000
2008/9/23,09:47:00,6072.98,6072.98,6072.98,6072.98,201000000
2008/9/23,09:48:00,6067.11,6067.11,6067.11,6067.11,390000000
2008/9/23,09:49:00,6068.61,6068.61,6068.61,6068.61,375000000
2008/9/23,09:50:00,6068.48,6068.48,6068.48,6068.48,172000000
2008/9/23,09:51:00,6066.63,6066.63,6066.63,6066.63,222000000
2008/9/23,09:52:00,6068.01,6068.01,6068.01,6068.01,165000000
2008/9/23,09:53:00,6068.63,6068.63,6068.63,6068.63,244000000
2008/9/23,09:54:00,6070.10,6070.10,6070.10,6070.10,185000000
2008/9/23,09:55:00,6071.36,6071.36,6071.36,6071.36,185000000
2008/9/23,09:56:00,6081.72,6081.72,6081.72,6081.72,569000000
2008/9/23,09:57:00,6090.11,6090.11,6090.11,6090.11,569000000
2008/9/23,09:58:00,6098.63,6098.63,6098.63,6098.63,676000000
2008/9/23,09:59:00,6104.19,6104.19,6104.19,6104.19,568000000
2008/9/23,10:00:00,6105.14,6105.14,6105.14,6105.14,513000000
2008/9/23,10:01:00,6104.38,6104.38,6104.38,6104.38,710000000
2008/9/23,10:02:00,6105.56,6105.56,6105.56,6105.56,357000000
2008/9/23,10:03:00,6104.23,6104.23,6104.23,6104.23,531000000
2008/9/23,10:04:00,6106.47,6106.47,6106.47,6106.47,389000000
2008/9/23,10:05:00,6105.81,6105.81,6105.81,6105.81,311000000
2008/9/23,10:06:00,6104.86,6104.86,6104.86,6104.86,374000000
2008/9/23,10:07:00,6105.79,6105.79,6105.79,6105.79,293000000
2008/9/23,10:08:00,6109.13,6109.13,6109.13,6109.13,384000000
2008/9/23,10:09:00,6110.53,6110.53,6110.53,6110.53,344000000
2008/9/23,10:10:00,6109.89,6109.89,6109.89,6109.89,266000000
2008/9/23,10:11:00,6109.25,6109.25,6109.25,6109.25,357000000
2008/9/23,10:12:00,6103.16,6103.16,6103.16,6103.16,222000000
2008/9/23,10:13:00,6104.89,6104.89,6104.89,6104.89,282000000
2008/9/23,10:14:00,6101.48,6101.48,6101.48,6101.48,259000000
2008/9/23,10:15:00,6102.83,6102.83,6102.83,6102.83,182000000
2008/9/23,10:16:00,6101.00,6101.00,6101.00,6101.00,285000000
2008/9/23,10:17:00,6104.11,6104.11,6104.11,6104.11,200000000
2008/9/23,10:18:00,6112.42,6112.42,6112.42,6112.42,407000000
2008/9/23,10:19:00,6115.52,6115.52,6115.52,6115.52,362000000
2008/9/23,10:20:00,6121.59,6121.59,6121.59,6121.59,379000000
2008/9/23,10:21:00,6123.67,6123.67,6123.67,6123.67,400000000
2008/9/23,10:22:00,6126.09,6126.09,6126.09,6126.09,316000000
2008/9/23,10:23:00,6127.59,6127.59,6127.59,6127.59,412000000
2008/9/23,10:24:00,6127.18,6127.18,6127.18,6127.18,399000000
2008/9/23,10:25:00,6127.39,6127.39,6127.39,6127.39,318000000
2008/9/23,10:26:00,6127.53,6127.53,6127.53,6127.53,363000000
2008/9/23,10:27:00,6119.50,6119.50,6119.50,6119.50,339000000
2008/9/23,10:28:00,6120.89,6120.89,6120.89,6120.89,666000000
2008/9/23,10:29:00,6117.54,6117.54,6117.54,6117.54,462000000
2008/9/23,10:30:00,6113.97,6113.97,6113.97,6113.97,262000000
2008/9/23,10:31:00,6107.64,6107.64,6107.64,6107.64,326000000
2008/9/23,10:32:00,6107.00,6107.00,6107.00,6107.00,250000000
2008/9/23,10:33:00,6103.29,6103.29,6103.29,6103.29,349000000
2008/9/23,10:34:00,6099.89,6099.89,6099.89,6099.89,239000000
2008/9/23,10:35:00,6098.21,6098.21,6098.21,6098.21,208000000
2008/9/23,10:36:00,6098.32,6098.32,6098.32,6098.32,314000000
2008/9/23,10:37:00,6096.83,6096.83,6096.83,6096.83,186000000
2008/9/23,10:38:00,6097.88,6097.88,6097.88,6097.88,263000000
2008/9/23,10:39:00,6099.04,6099.04,6099.04,6099.04,201000000
2008/9/23,10:40:00,6098.47,6098.47,6098.47,6098.47,235000000
2008/9/23,10:41:00,6098.95,6098.95,6098.95,6098.95,207000000
2008/9/23,10:42:00,6099.40,6099.40,6099.40,6099.40,155000000
2008/9/23,10:43:00,6094.57,6094.57,6094.57,6094.57,199000000
2008/9/23,10:44:00,6092.05,6092.05,6092.05,6092.05,195000000
2008/9/23,10:45:00,6090.20,6090.20,6090.20,6090.20,194000000
2008/9/23,10:46:00,6089.74,6089.74,6089.74,6089.74,303000000
2008/9/23,10:47:00,6088.61,6088.61,6088.61,6088.61,210000000
2008/9/23,10:48:00,6088.56,6088.56,6088.56,6088.56,217000000
2008/9/23,10:49:00,6088.20,6088.20,6088.20,6088.20,149000000
2008/9/23,10:50:00,6087.78,6087.78,6087.78,6087.78,186000000
2008/9/23,10:51:00,6090.26,6090.26,6090.26,6090.26,334000000
2008/9/23,10:52:00,6090.54,6090.54,6090.54,6090.54,157000000
2008/9/23,10:53:00,6092.23,6092.23,6092.23,6092.23,178000000
2008/9/23,10:54:00,6095.89,6095.89,6095.89,6095.89,219000000
2008/9/23,10:55:00,6098.59,6098.59,6098.59,6098.59,215000000
2008/9/23,10:56:00,6103.09,6103.09,6103.09,6103.09,330000000
2008/9/23,10:57:00,6107.44,6107.44,6107.44,6107.44,361000000
2008/9/23,10:58:00,6110.66,6110.66,6110.66,6110.66,583000000
2008/9/23,10:59:00,6114.32,6114.32,6114.32,6114.32,346000000
2008/9/23,11:00:00,6118.50,6118.50,6118.50,6118.50,423000000
2008/9/23,11:01:00,6117.26,6117.26,6117.26,6117.26,428000000
2008/9/23,11:02:00,6111.07,6111.07,6111.07,6111.07,294000000
2008/9/23,11:03:00,6107.49,6107.49,6107.49,6107.49,360000000
2008/9/23,11:04:00,6103.26,6103.26,6103.26,6103.26,207000000
2008/9/23,11:05:00,6100.71,6100.71,6100.71,6100.71,143000000
2008/9/23,11:06:00,6101.01,6101.01,6101.01,6101.01,237000000
2008/9/23,11:07:00,6100.99,6100.99,6100.99,6100.99,132000000
2008/9/23,11:08:00,6103.27,6103.27,6103.27,6103.27,195000000
2008/9/23,11:09:00,6102.61,6102.61,6102.61,6102.61,176000000
2008/9/23,11:10:00,6106.18,6106.18,6106.18,6106.18,184000000
2008/9/23,11:11:00,6105.02,6105.02,6105.02,6105.02,269000000
2008/9/23,11:12:00,6106.02,6106.02,6106.02,6106.02,176000000
2008/9/23,11:13:00,6105.01,6105.01,6105.01,6105.01,192000000
2008/9/23,11:14:00,6105.76,6105.76,6105.76,6105.76,139000000
2008/9/23,11:15:00,6107.05,6107.05,6107.05,6107.05,270000000
2008/9/23,11:16:00,6106.74,6106.74,6106.74,6106.74,428000000
2008/9/23,11:17:00,6108.13,6108.13,6108.13,6108.13,197000000
2008/9/23,11:18:00,6109.27,6109.27,6109.27,6109.27,231000000
2008/9/23,11:19:00,6108.85,6108.85,6108.85,6108.85,229000000
2008/9/23,11:20:00,6112.25,6112.25,6112.25,6112.25,314000000
2008/9/23,11:21:00,6115.84,6115.84,6115.84,6115.84,350000000
2008/9/23,11:22:00,6120.40,6120.40,6120.40,6120.40,324000000
2008/9/23,11:23:00,6123.42,6123.42,6123.42,6123.42,414000000
2008/9/23,11:24:00,6128.10,6128.10,6128.10,6128.10,372000000
2008/9/23,11:25:00,6127.94,6127.94,6127.94,6127.94,293000000
2008/9/23,11:26:00,6129.17,6129.17,6129.17,6129.17,321000000
2008/9/23,11:27:00,6123.55,6123.55,6123.55,6123.55,248000000
2008/9/23,11:28:00,6123.74,6123.74,6123.74,6123.74,509000000
2008/9/23,11:29:00,6124.87,6124.87,6124.87,6124.87,404000000
2008/9/23,11:30:00,6125.19,6125.19,6125.19,6125.19,251000000
2008/9/23,11:31:00,6125.24,6125.24,6125.24,6125.24,268000000
2008/9/23,11:32:00,6125.14,6125.14,6125.14,6125.14,178000000
2008/9/23,11:33:00,6124.86,6124.86,6124.86,6124.86,239000000
2008/9/23,11:34:00,6127.40,6127.40,6127.40,6127.40,169000000
2008/9/23,11:35:00,6127.11,6127.11,6127.11,6127.11,185000000
2008/9/23,11:36:00,6125.13,6125.13,6125.13,6125.13,327000000
2008/9/23,11:37:00,6123.22,6123.22,6123.22,6123.22,241000000
2008/9/23,11:38:00,6119.22,6119.22,6119.22,6119.22,271000000
2008/9/23,11:39:00,6116.06,6116.06,6116.06,6116.06,207000000
2008/9/23,11:40:00,6111.57,6111.57,6111.57,6111.57,206000000
2008/9/23,11:41:00,6110.32,6110.32,6110.32,6110.32,228000000
2008/9/23,11:42:00,6107.51,6107.51,6107.51,6107.51,157000000
2008/9/23,11:43:00,6106.30,6106.30,6106.30,6106.30,215000000
2008/9/23,11:44:00,6105.44,6105.44,6105.44,6105.44,130000000
2008/9/23,11:45:00,6107.65,6107.65,6107.65,6107.65,169000000
2008/9/23,11:46:00,6109.03,6109.03,6109.03,6109.03,238000000
2008/9/23,11:47:00,6110.00,6110.00,6110.00,6110.00,144000000
2008/9/23,11:48:00,6108.17,6108.17,6108.17,6108.17,164000000
2008/9/23,11:49:00,6109.19,6109.19,6109.19,6109.19,122000000
2008/9/23,11:50:00,6108.28,6108.28,6108.28,6108.28,111000000
2008/9/23,11:51:00,6108.97,6108.97,6108.97,6108.97,157000000
2008/9/23,11:52:00,6109.70,6109.70,6109.70,6109.70,106000000
2008/9/23,11:53:00,6109.13,6109.13,6109.13,6109.13,147000000
2008/9/23,11:54:00,6107.31,6107.31,6107.31,6107.31,118000000
2008/9/23,11:55:00,6107.96,6107.96,6107.96,6107.96,138000000
2008/9/23,11:56:00,6103.39,6103.39,6103.39,6103.39,236000000
2008/9/23,11:57:00,6105.03,6105.03,6105.03,6105.03,217000000
2008/9/23,11:58:00,6104.44,6104.44,6104.44,6104.44,418000000
2008/9/23,11:59:00,6105.16,6105.16,6105.16,6105.16,240000000
2008/9/23,12:00:00,6103.20,6103.20,6103.20,6103.20,165000000
2008/9/23,12:01:00,6104.33,6104.33,6104.33,6104.33,172000000
2008/9/23,12:02:00,6102.64,6102.64,6102.64,6102.64,143000000
2008/9/23,12:03:00,6102.29,6102.29,6102.29,6102.29,203000000
2008/9/23,12:04:00,6100.22,6100.22,6100.22,6100.22,130000000
2008/9/23,12:05:00,6099.84,6099.84,6099.84,6099.84,163000000
2008/9/23,12:06:00,6098.64,6098.64,6098.64,6098.64,234000000
2008/9/23,12:07:00,6096.26,6096.26,6096.26,6096.26,151000000
2008/9/23,12:08:00,6097.22,6097.22,6097.22,6097.22,216000000
2008/9/23,12:09:00,6097.32,6097.32,6097.32,6097.32,170000000
2008/9/23,12:10:00,6098.06,6098.06,6098.06,6098.06,181000000
2008/9/23,12:11:00,6098.06,6098.06,6098.06,6098.06,228000000
2008/9/23,12:12:00,6098.28,6098.28,6098.28,6098.28,102000000
2008/9/23,12:13:00,6099.13,6099.13,6099.13,6099.13,133000000
2008/9/23,12:14:00,6099.64,6099.64,6099.64,6099.64,125000000
2008/9/23,12:15:00,6100.60,6100.60,6100.60,6100.60,174000000
2008/9/23,12:16:00,6099.64,6099.64,6099.64,6099.64,217000000
2008/9/23,12:17:00,6102.07,6102.07,6102.07,6102.07,187000000
2008/9/23,12:18:00,6107.18,6107.18,6107.18,6107.18,522000000
2008/9/23,12:19:00,6111.15,6111.15,6111.15,6111.15,254000000
2008/9/23,12:20:00,6112.10,6112.10,6112.10,6112.10,223000000
2008/9/23,12:21:00,6116.00,6116.00,6116.00,6116.00,333000000
2008/9/23,12:22:00,6117.64,6117.64,6117.64,6117.64,170000000
2008/9/23,12:23:00,6117.47,6117.47,6117.47,6117.47,259000000
2008/9/23,12:24:00,6117.90,6117.90,6117.90,6117.90,224000000
2008/9/23,12:25:00,6116.83,6116.83,6116.83,6116.83,192000000
2008/9/23,12:26:00,6118.25,6118.25,6118.25,6118.25,208000000
2008/9/23,12:27:00,6114.62,6114.62,6114.62,6114.62,187000000
2008/9/23,12:28:00,6117.59,6117.59,6117.59,6117.59,233000000
2008/9/23,12:29:00,6118.10,6118.10,6118.10,6118.10,180000000
2008/9/23,12:30:00,6118.19,6118.19,6118.19,6118.19,196000000
2008/9/23,12:31:00,6118.34,6118.34,6118.34,6118.34,232000000
2008/9/23,12:32:00,6120.00,6120.00,6120.00,6120.00,203000000
2008/9/23,12:33:00,6126.03,6126.03,6126.03,6126.03,398000000
2008/9/23,12:34:00,6125.73,6125.73,6125.73,6125.73,289000000
2008/9/23,12:35:00,6127.49,6127.49,6127.49,6127.49,240000000
2008/9/23,12:36:00,6127.56,6127.56,6127.56,6127.56,279000000
2008/9/23,12:37:00,6126.76,6126.76,6126.76,6126.76,218000000
2008/9/23,12:38:00,6120.10,6120.10,6120.10,6120.10,301000000
2008/9/23,12:39:00,6120.25,6120.25,6120.25,6120.25,178000000
2008/9/23,12:40:00,6120.44,6120.44,6120.44,6120.44,179000000
2008/9/23,12:41:00,6118.71,6118.71,6118.71,6118.71,210000000
2008/9/23,12:42:00,6118.13,6118.13,6118.13,6118.13,179000000
2008/9/23,12:43:00,6117.62,6117.62,6117.62,6117.62,224000000
2008/9/23,12:44:00,6118.27,6118.27,6118.27,6118.27,186000000
2008/9/23,12:45:00,6120.81,6120.81,6120.81,6120.81,202000000
2008/9/23,12:46:00,6118.32,6118.32,6118.32,6118.32,235000000
2008/9/23,12:47:00,6121.81,6121.81,6121.81,6121.81,201000000
2008/9/23,12:48:00,6122.89,6122.89,6122.89,6122.89,262000000
2008/9/23,12:49:00,6123.46,6123.46,6123.46,6123.46,255000000
2008/9/23,12:50:00,6122.05,6122.05,6122.05,6122.05,270000000
2008/9/23,12:51:00,6122.19,6122.19,6122.19,6122.19,376000000
2008/9/23,12:52:00,6124.57,6124.57,6124.57,6124.57,246000000
2008/9/23,12:53:00,6128.28,6128.28,6128.28,6128.28,330000000
2008/9/23,12:54:00,6129.62,6129.62,6129.62,6129.62,228000000
2008/9/23,12:55:00,6133.21,6133.21,6133.21,6133.21,338000000
2008/9/23,12:56:00,6140.39,6140.39,6140.39,6140.39,423000000
2008/9/23,12:57:00,6142.82,6142.82,6142.82,6142.82,361000000
2008/9/23,12:58:00,6144.65,6144.65,6144.65,6144.65,536000000
2008/9/23,12:59:00,6145.22,6145.22,6145.22,6145.22,301000000
2008/9/23,13:00:00,6143.52,6143.52,6143.52,6143.52,297000000
2008/9/23,13:01:00,6142.37,6142.37,6142.37,6142.37,412000000
2008/9/23,13:02:00,6138.45,6138.45,6138.45,6138.45,249000000
2008/9/23,13:03:00,6141.44,6141.44,6141.44,6141.44,303000000
2008/9/23,13:04:00,6142.82,6142.82,6142.82,6142.82,260000000
2008/9/23,13:05:00,6143.90,6143.90,6143.90,6143.90,261000000
2008/9/23,13:06:00,6144.96,6144.96,6144.96,6144.96,443000000
2008/9/23,13:07:00,6145.43,6145.43,6145.43,6145.43,297000000
2008/9/23,13:08:00,6147.67,6147.67,6147.67,6147.67,411000000
2008/9/23,13:09:00,6152.39,6152.39,6152.39,6152.39,333000000
2008/9/23,13:10:00,6156.74,6156.74,6156.74,6156.74,359000000
2008/9/23,13:11:00,6159.25,6159.25,6159.25,6159.25,547000000
2008/9/23,13:12:00,6162.36,6162.36,6162.36,6162.36,327000000
2008/9/23,13:13:00,6164.35,6164.35,6164.35,6164.35,491000000
2008/9/23,13:14:00,6167.25,6167.25,6167.25,6167.25,359000000
2008/9/23,13:15:00,6168.18,6168.18,6168.18,6168.18,468000000
2008/9/23,13:16:00,6170.02,6170.02,6170.02,6170.02,495000000
2008/9/23,13:17:00,6168.83,6168.83,6168.83,6168.83,401000000
2008/9/23,13:18:00,6166.88,6166.88,6166.88,6166.88,468000000
2008/9/23,13:19:00,6168.04,6168.04,6168.04,6168.04,405000000
2008/9/23,13:20:00,6164.56,6164.56,6164.56,6164.56,330000000
2008/9/23,13:21:00,6162.78,6162.78,6162.78,6162.78,497000000
2008/9/23,13:22:00,6164.56,6164.56,6164.56,6164.56,511000000
2008/9/23,13:23:00,6166.90,6166.90,6166.90,6166.90,737000000
2008/9/23,13:24:00,6170.92,6170.92,6170.92,6170.92,628000000
2008/9/23,13:25:00,6173.42,6173.42,6173.42,6173.42,510000000
2008/9/23,13:26:00,6173.42,6173.42,6173.42,6173.42,0
2008/9/23,13:27:00,6173.42,6173.42,6173.42,6173.42,0
2008/9/23,13:28:00,6173.42,6173.42,6173.42,6173.42,0
2008/9/23,13:29:00,6173.42,6173.42,6173.42,6173.42,0
2008/9/23,13:30:00,6182.21,6182.21,6182.21,6182.21,4007000064
2008/9/24,09:01:00,6136.98,6136.98,6136.98,6136.98,2520999936
2008/9/24,09:02:00,6138.17,6138.17,6138.17,6138.17,608000000
2008/9/24,09:03:00,6136.17,6136.17,6136.17,6136.17,866000000
2008/9/24,09:04:00,6135.95,6135.95,6135.95,6135.95,902000000
2008/9/24,09:05:00,6133.70,6133.70,6133.70,6133.70,683000000
2008/9/24,09:06:00,6126.10,6126.10,6126.10,6126.10,886000000
2008/9/24,09:07:00,6120.61,6120.61,6120.61,6120.61,551000000
2008/9/24,09:08:00,6114.92,6114.92,6114.92,6114.92,609000000
2008/9/24,09:09:00,6108.16,6108.16,6108.16,6108.16,692000000
2008/9/24,09:10:00,6106.30,6106.30,6106.30,6106.30,541000000
2008/9/24,09:11:00,6103.39,6103.39,6103.39,6103.39,566000000
2008/9/24,09:12:00,6101.15,6101.15,6101.15,6101.15,364000000
2008/9/24,09:13:00,6100.33,6100.33,6100.33,6100.33,481000000
2008/9/24,09:14:00,6103.58,6103.58,6103.58,6103.58,426000000
2008/9/24,09:15:00,6108.05,6108.05,6108.05,6108.05,403000000
2008/9/24,09:16:00,6116.75,6116.75,6116.75,6116.75,649000000
2008/9/24,09:17:00,6125.89,6125.89,6125.89,6125.89,565000000
2008/9/24,09:18:00,6133.06,6133.06,6133.06,6133.06,712000000
2008/9/24,09:19:00,6130.90,6130.90,6130.90,6130.90,752000000
2008/9/24,09:20:00,6136.92,6136.92,6136.92,6136.92,524000000
2008/9/24,09:21:00,6139.42,6139.42,6139.42,6139.42,688000000
2008/9/24,09:22:00,6135.19,6135.19,6135.19,6135.19,456000000
2008/9/24,09:23:00,6135.85,6135.85,6135.85,6135.85,565000000
2008/9/24,09:24:00,6132.33,6132.33,6132.33,6132.33,438000000
2008/9/24,09:25:00,6132.49,6132.49,6132.49,6132.49,320000000
2008/9/24,09:26:00,6124.57,6124.57,6124.57,6124.57,511000000
2008/9/24,09:27:00,6123.34,6123.34,6123.34,6123.34,306000000
2008/9/24,09:28:00,6123.99,6123.99,6123.99,6123.99,381000000
2008/9/24,09:29:00,6125.11,6125.11,6125.11,6125.11,320000000
2008/9/24,09:30:00,6125.55,6125.55,6125.55,6125.55,257000000
2008/9/24,09:31:00,6129.19,6129.19,6129.19,6129.19,341000000
2008/9/24,09:32:00,6132.65,6132.65,6132.65,6132.65,273000000
2008/9/24,09:33:00,6136.25,6136.25,6136.25,6136.25,363000000
2008/9/24,09:34:00,6143.20,6143.20,6143.20,6143.20,481000000
2008/9/24,09:35:00,6148.23,6148.23,6148.23,6148.23,446000000
2008/9/24,09:36:00,6154.35,6154.35,6154.35,6154.35,754000000
2008/9/24,09:37:00,6160.30,6160.30,6160.30,6160.30,569000000
2008/9/24,09:38:00,6165.96,6165.96,6165.96,6165.96,654000000
2008/9/24,09:39:00,6174.21,6174.21,6174.21,6174.21,681000000
2008/9/24,09:40:00,6173.51,6173.51,6173.51,6173.51,433000000
2008/9/24,09:41:00,6169.32,6169.32,6169.32,6169.32,684000000
2008/9/24,09:42:00,6170.10,6170.10,6170.10,6170.10,432000000
2008/9/24,09:43:00,6171.08,6171.08,6171.08,6171.08,443000000
2008/9/24,09:44:00,6170.90,6170.90,6170.90,6170.90,409000000
2008/9/24,09:45:00,6168.86,6168.86,6168.86,6168.86,359000000
2008/9/24,09:46:00,6167.41,6167.41,6167.41,6167.41,422000000
2008/9/24,09:47:00,6167.84,6167.84,6167.84,6167.84,403000000
2008/9/24,09:48:00,6167.73,6167.73,6167.73,6167.73,396000000
2008/9/24,09:49:00,6165.71,6165.71,6165.71,6165.71,362000000
2008/9/24,09:50:00,6164.97,6164.97,6164.97,6164.97,293000000
2008/9/24,09:51:00,6167.21,6167.21,6167.21,6167.21,366000000
2008/9/24,09:52:00,6169.17,6169.17,6169.17,6169.17,350000000
2008/9/24,09:53:00,6173.50,6173.50,6173.50,6173.50,467000000
2008/9/24,09:54:00,6174.28,6174.28,6174.28,6174.28,433000000
2008/9/24,09:55:00,6176.66,6176.66,6176.66,6176.66,390000000
2008/9/24,09:56:00,6175.74,6175.74,6175.74,6175.74,448000000
2008/9/24,09:57:00,6175.38,6175.38,6175.38,6175.38,307000000
2008/9/24,09:58:00,6172.98,6172.98,6172.98,6172.98,411000000
2008/9/24,09:59:00,6168.17,6168.17,6168.17,6168.17,556000000
2008/9/24,10:00:00,6163.83,6163.83,6163.83,6163.83,424000000
2008/9/24,10:01:00,6153.74,6153.74,6153.74,6153.74,574000000
2008/9/24,10:02:00,6149.70,6149.70,6149.70,6149.70,408000000
2008/9/24,10:03:00,6145.46,6145.46,6145.46,6145.46,440000000
2008/9/24,10:04:00,6141.67,6141.67,6141.67,6141.67,391000000
2008/9/24,10:05:00,6138.81,6138.81,6138.81,6138.81,324000000
2008/9/24,10:06:00,6136.41,6136.41,6136.41,6136.41,421000000
2008/9/24,10:07:00,6135.02,6135.02,6135.02,6135.02,249000000
2008/9/24,10:08:00,6137.15,6137.15,6137.15,6137.15,293000000
2008/9/24,10:09:00,6140.09,6140.09,6140.09,6140.09,257000000
2008/9/24,10:10:00,6142.27,6142.27,6142.27,6142.27,219000000
2008/9/24,10:11:00,6145.24,6145.24,6145.24,6145.24,286000000
2008/9/24,10:12:00,6147.11,6147.11,6147.11,6147.11,193000000
2008/9/24,10:13:00,6151.33,6151.33,6151.33,6151.33,204000000
2008/9/24,10:14:00,6152.33,6152.33,6152.33,6152.33,221000000
2008/9/24,10:15:00,6151.34,6151.34,6151.34,6151.34,210000000
2008/9/24,10:16:00,6154.26,6154.26,6154.26,6154.26,258000000
2008/9/24,10:17:00,6154.59,6154.59,6154.59,6154.59,138000000
2008/9/24,10:18:00,6156.35,6156.35,6156.35,6156.35,239000000
2008/9/24,10:19:00,6159.39,6159.39,6159.39,6159.39,212000000
2008/9/24,10:20:00,6159.41,6159.41,6159.41,6159.41,222000000
2008/9/24,10:21:00,6162.15,6162.15,6162.15,6162.15,277000000
2008/9/24,10:22:00,6163.09,6163.09,6163.09,6163.09,176000000
2008/9/24,10:23:00,6163.11,6163.11,6163.11,6163.11,289000000
2008/9/24,10:24:00,6162.83,6162.83,6162.83,6162.83,203000000
2008/9/24,10:25:00,6162.54,6162.54,6162.54,6162.54,197000000
2008/9/24,10:26:00,6162.17,6162.17,6162.17,6162.17,310000000
2008/9/24,10:27:00,6162.14,6162.14,6162.14,6162.14,189000000
2008/9/24,10:28:00,6161.16,6161.16,6161.16,6161.16,248000000
2008/9/24,10:29:00,6159.85,6159.85,6159.85,6159.85,260000000
2008/9/24,10:30:00,6159.29,6159.29,6159.29,6159.29,276000000
2008/9/24,10:31:00,6155.21,6155.21,6155.21,6155.21,281000000
2008/9/24,10:32:00,6152.70,6152.70,6152.70,6152.70,202000000
2008/9/24,10:33:00,6149.58,6149.58,6149.58,6149.58,280000000
2008/9/24,10:34:00,6147.58,6147.58,6147.58,6147.58,216000000
2008/9/24,10:35:00,6145.74,6145.74,6145.74,6145.74,223000000
2008/9/24,10:36:00,6146.08,6146.08,6146.08,6146.08,366000000
2008/9/24,10:37:00,6146.38,6146.38,6146.38,6146.38,178000000
2008/9/24,10:38:00,6145.50,6145.50,6145.50,6145.50,304000000
2008/9/24,10:39:00,6147.08,6147.08,6147.08,6147.08,204000000
2008/9/24,10:40:00,6146.11,6146.11,6146.11,6146.11,164000000
2008/9/24,10:41:00,6147.36,6147.36,6147.36,6147.36,213000000
2008/9/24,10:42:00,6148.30,6148.30,6148.30,6148.30,165000000
2008/9/24,10:43:00,6150.48,6150.48,6150.48,6150.48,290000000
2008/9/24,10:44:00,6153.79,6153.79,6153.79,6153.79,236000000
2008/9/24,10:45:00,6155.88,6155.88,6155.88,6155.88,216000000
2008/9/24,10:46:00,6157.16,6157.16,6157.16,6157.16,278000000
2008/9/24,10:47:00,6156.98,6156.98,6156.98,6156.98,230000000
2008/9/24,10:48:00,6158.06,6158.06,6158.06,6158.06,279000000
2008/9/24,10:49:00,6161.45,6161.45,6161.45,6161.45,253000000
2008/9/24,10:50:00,6161.37,6161.37,6161.37,6161.37,233000000
2008/9/24,10:51:00,6163.39,6163.39,6163.39,6163.39,335000000
2008/9/24,10:52:00,6169.92,6169.92,6169.92,6169.92,248000000
2008/9/24,10:53:00,6169.01,6169.01,6169.01,6169.01,392000000
2008/9/24,10:54:00,6169.69,6169.69,6169.69,6169.69,259000000
2008/9/24,10:55:00,6170.75,6170.75,6170.75,6170.75,233000000
2008/9/24,10:56:00,6171.67,6171.67,6171.67,6171.67,261000000
2008/9/24,10:57:00,6171.83,6171.83,6171.83,6171.83,193000000
2008/9/24,10:58:00,6173.82,6173.82,6173.82,6173.82,275000000
2008/9/24,10:59:00,6176.26,6176.26,6176.26,6176.26,232000000
2008/9/24,11:00:00,6176.07,6176.07,6176.07,6176.07,254000000
2008/9/24,11:01:00,6174.78,6174.78,6174.78,6174.78,303000000
2008/9/24,11:02:00,6174.50,6174.50,6174.50,6174.50,202000000
2008/9/24,11:03:00,6173.63,6173.63,6173.63,6173.63,224000000
2008/9/24,11:04:00,6172.79,6172.79,6172.79,6172.79,186000000
2008/9/24,11:05:00,6173.93,6173.93,6173.93,6173.93,190000000
2008/9/24,11:06:00,6172.08,6172.08,6172.08,6172.08,324000000
2008/9/24,11:07:00,6171.51,6171.51,6171.51,6171.51,141000000
2008/9/24,11:08:00,6170.01,6170.01,6170.01,6170.01,201000000
2008/9/24,11:09:00,6169.12,6169.12,6169.12,6169.12,196000000
2008/9/24,11:10:00,6168.02,6168.02,6168.02,6168.02,168000000
2008/9/24,11:11:00,6165.26,6165.26,6165.26,6165.26,264000000
2008/9/24,11:12:00,6163.98,6163.98,6163.98,6163.98,166000000
2008/9/24,11:13:00,6165.05,6165.05,6165.05,6165.05,250000000
2008/9/24,11:14:00,6164.16,6164.16,6164.16,6164.16,199000000
2008/9/24,11:15:00,6164.10,6164.10,6164.10,6164.10,213000000
2008/9/24,11:16:00,6162.58,6162.58,6162.58,6162.58,291000000
2008/9/24,11:17:00,6162.65,6162.65,6162.65,6162.65,164000000
2008/9/24,11:18:00,6162.46,6162.46,6162.46,6162.46,219000000
2008/9/24,11:19:00,6162.64,6162.64,6162.64,6162.64,175000000
2008/9/24,11:20:00,6163.23,6163.23,6163.23,6163.23,174000000
2008/9/24,11:21:00,6163.41,6163.41,6163.41,6163.41,247000000
2008/9/24,11:22:00,6166.01,6166.01,6166.01,6166.01,213000000
2008/9/24,11:23:00,6165.32,6165.32,6165.32,6165.32,270000000
2008/9/24,11:24:00,6164.67,6164.67,6164.67,6164.67,256000000
2008/9/24,11:25:00,6163.96,6163.96,6163.96,6163.96,231000000
2008/9/24,11:26:00,6163.89,6163.89,6163.89,6163.89,249000000
2008/9/24,11:27:00,6163.66,6163.66,6163.66,6163.66,179000000
2008/9/24,11:28:00,6162.88,6162.88,6162.88,6162.88,313000000
2008/9/24,11:29:00,6161.67,6161.67,6161.67,6161.67,214000000
2008/9/24,11:30:00,6161.40,6161.40,6161.40,6161.40,206000000
2008/9/24,11:31:00,6161.33,6161.33,6161.33,6161.33,252000000
2008/9/24,11:32:00,6162.00,6162.00,6162.00,6162.00,190000000
2008/9/24,11:33:00,6162.47,6162.47,6162.47,6162.47,210000000
2008/9/24,11:34:00,6162.60,6162.60,6162.60,6162.60,208000000
2008/9/24,11:35:00,6161.87,6161.87,6161.87,6161.87,183000000
2008/9/24,11:36:00,6162.45,6162.45,6162.45,6162.45,199000000
2008/9/24,11:37:00,6164.29,6164.29,6164.29,6164.29,202000000
2008/9/24,11:38:00,6165.54,6165.54,6165.54,6165.54,246000000
2008/9/24,11:39:00,6164.61,6164.61,6164.61,6164.61,190000000
2008/9/24,11:40:00,6171.62,6171.62,6171.62,6171.62,213000000
2008/9/24,11:41:00,6170.67,6170.67,6170.67,6170.67,321000000
2008/9/24,11:42:00,6172.40,6172.40,6172.40,6172.40,221000000
2008/9/24,11:43:00,6181.49,6181.49,6181.49,6181.49,334000000
2008/9/24,11:44:00,6183.75,6183.75,6183.75,6183.75,407000000
2008/9/24,11:45:00,6187.62,6187.62,6187.62,6187.62,452000000
2008/9/24,11:46:00,6193.77,6193.77,6193.77,6193.77,665000000
2008/9/24,11:47:00,6197.34,6197.34,6197.34,6197.34,431000000
2008/9/24,11:48:00,6197.60,6197.60,6197.60,6197.60,451000000
2008/9/24,11:49:00,6196.42,6196.42,6196.42,6196.42,337000000
2008/9/24,11:50:00,6196.72,6196.72,6196.72,6196.72,299000000
2008/9/24,11:51:00,6198.48,6198.48,6198.48,6198.48,392000000
2008/9/24,11:52:00,6195.97,6195.97,6195.97,6195.97,234000000
2008/9/24,11:53:00,6196.93,6196.93,6196.93,6196.93,311000000
2008/9/24,11:54:00,6195.55,6195.55,6195.55,6195.55,237000000
2008/9/24,11:55:00,6193.86,6193.86,6193.86,6193.86,244000000
2008/9/24,11:56:00,6191.26,6191.26,6191.26,6191.26,334000000
2008/9/24,11:57:00,6191.56,6191.56,6191.56,6191.56,198000000
2008/9/24,11:58:00,6190.95,6190.95,6190.95,6190.95,253000000
2008/9/24,11:59:00,6191.27,6191.27,6191.27,6191.27,208000000
2008/9/24,12:00:00,6192.53,6192.53,6192.53,6192.53,253000000
2008/9/24,12:01:00,6194.49,6194.49,6194.49,6194.49,244000000
2008/9/24,12:02:00,6193.13,6193.13,6193.13,6193.13,149000000
2008/9/24,12:03:00,6193.46,6193.46,6193.46,6193.46,208000000
2008/9/24,12:04:00,6192.06,6192.06,6192.06,6192.06,234000000
2008/9/24,12:05:00,6191.89,6191.89,6191.89,6191.89,289000000
2008/9/24,12:06:00,6192.07,6192.07,6192.07,6192.07,289000000
2008/9/24,12:07:00,6191.06,6191.06,6191.06,6191.06,211000000
2008/9/24,12:08:00,6190.51,6190.51,6190.51,6190.51,224000000
2008/9/24,12:09:00,6190.23,6190.23,6190.23,6190.23,199000000
2008/9/24,12:10:00,6191.13,6191.13,6191.13,6191.13,179000000
2008/9/24,12:11:00,6188.35,6188.35,6188.35,6188.35,223000000
2008/9/24,12:12:00,6189.49,6189.49,6189.49,6189.49,160000000
2008/9/24,12:13:00,6189.54,6189.54,6189.54,6189.54,212000000
2008/9/24,12:14:00,6188.11,6188.11,6188.11,6188.11,168000000
2008/9/24,12:15:00,6187.99,6187.99,6187.99,6187.99,144000000
2008/9/24,12:16:00,6185.50,6185.50,6185.50,6185.50,209000000
2008/9/24,12:17:00,6184.62,6184.62,6184.62,6184.62,160000000
2008/9/24,12:18:00,6180.44,6180.44,6180.44,6180.44,319000000
2008/9/24,12:19:00,6176.96,6176.96,6176.96,6176.96,273000000
2008/9/24,12:20:00,6173.19,6173.19,6173.19,6173.19,385000000
2008/9/24,12:21:00,6163.09,6163.09,6163.09,6163.09,765000000
2008/9/24,12:22:00,6157.13,6157.13,6157.13,6157.13,491000000
2008/9/24,12:23:00,6154.68,6154.68,6154.68,6154.68,529000000
2008/9/24,12:24:00,6152.44,6152.44,6152.44,6152.44,376000000
2008/9/24,12:25:00,6151.05,6151.05,6151.05,6151.05,320000000
2008/9/24,12:26:00,6151.10,6151.10,6151.10,6151.10,401000000
2008/9/24,12:27:00,6149.97,6149.97,6149.97,6149.97,313000000
2008/9/24,12:28:00,6150.51,6150.51,6150.51,6150.51,322000000
2008/9/24,12:29:00,6149.61,6149.61,6149.61,6149.61,219000000
2008/9/24,12:30:00,6150.99,6150.99,6150.99,6150.99,181000000
2008/9/24,12:31:00,6148.45,6148.45,6148.45,6148.45,319000000
2008/9/24,12:32:00,6145.15,6145.15,6145.15,6145.15,323000000
2008/9/24,12:33:00,6142.19,6142.19,6142.19,6142.19,370000000
2008/9/24,12:34:00,6140.99,6140.99,6140.99,6140.99,331000000
2008/9/24,12:35:00,6137.19,6137.19,6137.19,6137.19,337000000
2008/9/24,12:36:00,6132.32,6132.32,6132.32,6132.32,637000000
2008/9/24,12:37:00,6125.11,6125.11,6125.11,6125.11,492000000
2008/9/24,12:38:00,6117.86,6117.86,6117.86,6117.86,808000000
2008/9/24,12:39:00,6114.10,6114.10,6114.10,6114.10,587000000
2008/9/24,12:40:00,6111.89,6111.89,6111.89,6111.89,520000000
2008/9/24,12:41:00,6108.69,6108.69,6108.69,6108.69,695000000
2008/9/24,12:42:00,6106.07,6106.07,6106.07,6106.07,459000000
2008/9/24,12:43:00,6104.23,6104.23,6104.23,6104.23,567000000
2008/9/24,12:44:00,6111.74,6111.74,6111.74,6111.74,390000000
2008/9/24,12:45:00,6123.40,6123.40,6123.40,6123.40,393000000
2008/9/24,12:46:00,6126.62,6126.62,6126.62,6126.62,413000000
2008/9/24,12:47:00,6128.95,6128.95,6128.95,6128.95,220000000
2008/9/24,12:48:00,6132.69,6132.69,6132.69,6132.69,316000000
2008/9/24,12:49:00,6131.23,6131.23,6131.23,6131.23,223000000
2008/9/24,12:50:00,6130.98,6130.98,6130.98,6130.98,218000000
2008/9/24,12:51:00,6128.48,6128.48,6128.48,6128.48,240000000
2008/9/24,12:52:00,6127.54,6127.54,6127.54,6127.54,178000000
2008/9/24,12:53:00,6126.46,6126.46,6126.46,6126.46,246000000
2008/9/24,12:54:00,6127.02,6127.02,6127.02,6127.02,167000000
2008/9/24,12:55:00,6126.56,6126.56,6126.56,6126.56,157000000
2008/9/24,12:56:00,6123.20,6123.20,6123.20,6123.20,305000000
2008/9/24,12:57:00,6125.41,6125.41,6125.41,6125.41,205000000
2008/9/24,12:58:00,6121.08,6121.08,6121.08,6121.08,265000000
2008/9/24,12:59:00,6117.60,6117.60,6117.60,6117.60,208000000
2008/9/24,13:00:00,6118.51,6118.51,6118.51,6118.51,240000000
2008/9/24,13:01:00,6118.76,6118.76,6118.76,6118.76,263000000
2008/9/24,13:02:00,6125.16,6125.16,6125.16,6125.16,204000000
2008/9/24,13:03:00,6133.27,6133.27,6133.27,6133.27,337000000
2008/9/24,13:04:00,6137.14,6137.14,6137.14,6137.14,249000000
2008/9/24,13:05:00,6143.30,6143.30,6143.30,6143.30,248000000
2008/9/24,13:06:00,6143.73,6143.73,6143.73,6143.73,284000000
2008/9/24,13:07:00,6144.42,6144.42,6144.42,6144.42,222000000
2008/9/24,13:08:00,6144.08,6144.08,6144.08,6144.08,259000000
2008/9/24,13:09:00,6145.39,6145.39,6145.39,6145.39,180000000
2008/9/24,13:10:00,6144.75,6144.75,6144.75,6144.75,195000000
2008/9/24,13:11:00,6143.70,6143.70,6143.70,6143.70,276000000
2008/9/24,13:12:00,6145.47,6145.47,6145.47,6145.47,223000000
2008/9/24,13:13:00,6147.70,6147.70,6147.70,6147.70,264000000
2008/9/24,13:14:00,6153.68,6153.68,6153.68,6153.68,251000000
2008/9/24,13:15:00,6154.87,6154.87,6154.87,6154.87,278000000
2008/9/24,13:16:00,6153.13,6153.13,6153.13,6153.13,350000000
2008/9/24,13:17:00,6152.79,6152.79,6152.79,6152.79,219000000
2008/9/24,13:18:00,6149.12,6149.12,6149.12,6149.12,391000000
2008/9/24,13:19:00,6148.42,6148.42,6148.42,6148.42,258000000
2008/9/24,13:20:00,6146.02,6146.02,6146.02,6146.02,273000000
2008/9/24,13:21:00,6141.03,6141.03,6141.03,6141.03,477000000
2008/9/24,13:22:00,6140.13,6140.13,6140.13,6140.13,266000000
2008/9/24,13:23:00,6140.88,6140.88,6140.88,6140.88,481000000
2008/9/24,13:24:00,6140.10,6140.10,6140.10,6140.10,333000000
2008/9/24,13:25:00,6140.71,6140.71,6140.71,6140.71,369000000
2008/9/24,13:26:00,6140.71,6140.71,6140.71,6140.71,0
2008/9/24,13:27:00,6140.71,6140.71,6140.71,6140.71,0
2008/9/24,13:28:00,6140.71,6140.71,6140.71,6140.71,0
2008/9/24,13:29:00,6140.71,6140.71,6140.71,6140.71,0
2008/9/24,13:30:00,6132.60,6132.60,6132.60,6132.60,3423000064
2008/9/25,09:01:00,6056.70,6056.70,6056.70,6056.70,2728999936
2008/9/25,09:02:00,6061.01,6061.01,6061.01,6061.01,497000000
2008/9/25,09:03:00,6071.62,6071.62,6071.62,6071.62,585000000
2008/9/25,09:04:00,6075.97,6075.97,6075.97,6075.97,640000000
2008/9/25,09:05:00,6079.48,6079.48,6079.48,6079.48,525000000
2008/9/25,09:06:00,6079.02,6079.02,6079.02,6079.02,614000000
2008/9/25,09:07:00,6080.74,6080.74,6080.74,6080.74,475000000
2008/9/25,09:08:00,6076.12,6076.12,6076.12,6076.12,528000000
2008/9/25,09:09:00,6064.14,6064.14,6064.14,6064.14,538000000
2008/9/25,09:10:00,6060.87,6060.87,6060.87,6060.87,413000000
2008/9/25,09:11:00,6056.43,6056.43,6056.43,6056.43,620000000
2008/9/25,09:12:00,6049.71,6049.71,6049.71,6049.71,436000000
2008/9/25,09:13:00,6045.76,6045.76,6045.76,6045.76,559000000
2008/9/25,09:14:00,6037.23,6037.23,6037.23,6037.23,508000000
2008/9/25,09:15:00,6035.61,6035.61,6035.61,6035.61,402000000
2008/9/25,09:16:00,6031.71,6031.71,6031.71,6031.71,653000000
2008/9/25,09:17:00,6028.77,6028.77,6028.77,6028.77,440000000
2008/9/25,09:18:00,6030.37,6030.37,6030.37,6030.37,526000000
2008/9/25,09:19:00,6032.73,6032.73,6032.73,6032.73,453000000
2008/9/25,09:20:00,6040.56,6040.56,6040.56,6040.56,415000000
2008/9/25,09:21:00,6051.39,6051.39,6051.39,6051.39,495000000
2008/9/25,09:22:00,6055.74,6055.74,6055.74,6055.74,325000000
2008/9/25,09:23:00,6061.31,6061.31,6061.31,6061.31,349000000
2008/9/25,09:24:00,6063.75,6063.75,6063.75,6063.75,337000000
2008/9/25,09:25:00,6065.96,6065.96,6065.96,6065.96,260000000
2008/9/25,09:26:00,6068.03,6068.03,6068.03,6068.03,355000000
2008/9/25,09:27:00,6064.80,6064.80,6064.80,6064.80,239000000
2008/9/25,09:28:00,6064.76,6064.76,6064.76,6064.76,335000000
2008/9/25,09:29:00,6064.79,6064.79,6064.79,6064.79,275000000
2008/9/25,09:30:00,6062.83,6062.83,6062.83,6062.83,217000000
2008/9/25,09:31:00,6062.15,6062.15,6062.15,6062.15,269000000
2008/9/25,09:32:00,6060.84,6060.84,6060.84,6060.84,207000000
2008/9/25,09:33:00,6058.70,6058.70,6058.70,6058.70,273000000
2008/9/25,09:34:00,6056.51,6056.51,6056.51,6056.51,269000000
2008/9/25,09:35:00,6058.98,6058.98,6058.98,6058.98,199000000
2008/9/25,09:36:00,6062.13,6062.13,6062.13,6062.13,385000000
2008/9/25,09:37:00,6068.48,6068.48,6068.48,6068.48,264000000
2008/9/25,09:38:00,6068.93,6068.93,6068.93,6068.93,355000000
2008/9/25,09:39:00,6072.76,6072.76,6072.76,6072.76,269000000
2008/9/25,09:40:00,6074.30,6074.30,6074.30,6074.30,223000000
2008/9/25,09:41:00,6073.24,6073.24,6073.24,6073.24,273000000
2008/9/25,09:42:00,6075.05,6075.05,6075.05,6075.05,212000000
2008/9/25,09:43:00,6076.32,6076.32,6076.32,6076.32,255000000
2008/9/25,09:44:00,6078.53,6078.53,6078.53,6078.53,257000000
2008/9/25,09:45:00,6078.09,6078.09,6078.09,6078.09,544000000
2008/9/25,09:46:00,6080.02,6080.02,6080.02,6080.02,352000000
2008/9/25,09:47:00,6081.04,6081.04,6081.04,6081.04,281000000
2008/9/25,09:48:00,6083.41,6083.41,6083.41,6083.41,294000000
2008/9/25,09:49:00,6086.15,6086.15,6086.15,6086.15,237000000
2008/9/25,09:50:00,6089.13,6089.13,6089.13,6089.13,242000000
2008/9/25,09:51:00,6093.12,6093.12,6093.12,6093.12,366000000
2008/9/25,09:52:00,6094.83,6094.83,6094.83,6094.83,245000000
2008/9/25,09:53:00,6095.67,6095.67,6095.67,6095.67,320000000
2008/9/25,09:54:00,6094.12,6094.12,6094.12,6094.12,251000000
2008/9/25,09:55:00,6096.47,6096.47,6096.47,6096.47,211000000
2008/9/25,09:56:00,6095.14,6095.14,6095.14,6095.14,263000000
2008/9/25,09:57:00,6094.06,6094.06,6094.06,6094.06,156000000
2008/9/25,09:58:00,6089.30,6089.30,6089.30,6089.30,234000000
2008/9/25,09:59:00,6087.02,6087.02,6087.02,6087.02,218000000
2008/9/25,10:00:00,6085.13,6085.13,6085.13,6085.13,169000000
2008/9/25,10:01:00,6083.94,6083.94,6083.94,6083.94,234000000
2008/9/25,10:02:00,6082.69,6082.69,6082.69,6082.69,122000000
2008/9/25,10:03:00,6082.76,6082.76,6082.76,6082.76,232000000
2008/9/25,10:04:00,6084.22,6084.22,6084.22,6084.22,153000000
2008/9/25,10:05:00,6087.80,6087.80,6087.80,6087.80,155000000
2008/9/25,10:06:00,6100.39,6100.39,6100.39,6100.39,456000000
2008/9/25,10:07:00,6107.97,6107.97,6107.97,6107.97,356000000
2008/9/25,10:08:00,6113.67,6113.67,6113.67,6113.67,407000000
2008/9/25,10:09:00,6115.02,6115.02,6115.02,6115.02,424000000
2008/9/25,10:10:00,6116.59,6116.59,6116.59,6116.59,297000000
2008/9/25,10:11:00,6117.46,6117.46,6117.46,6117.46,353000000
2008/9/25,10:12:00,6117.11,6117.11,6117.11,6117.11,233000000
2008/9/25,10:13:00,6117.36,6117.36,6117.36,6117.36,352000000
2008/9/25,10:14:00,6117.72,6117.72,6117.72,6117.72,245000000
2008/9/25,10:15:00,6117.67,6117.67,6117.67,6117.67,218000000
2008/9/25,10:16:00,6117.44,6117.44,6117.44,6117.44,291000000
2008/9/25,10:17:00,6119.67,6119.67,6119.67,6119.67,209000000
2008/9/25,10:18:00,6117.91,6117.91,6117.91,6117.91,237000000
2008/9/25,10:19:00,6118.47,6118.47,6118.47,6118.47,161000000
2008/9/25,10:20:00,6119.40,6119.40,6119.40,6119.40,160000000
2008/9/25,10:21:00,6116.20,6116.20,6116.20,6116.20,238000000
2008/9/25,10:22:00,6115.21,6115.21,6115.21,6115.21,172000000
2008/9/25,10:23:00,6111.65,6111.65,6111.65,6111.65,207000000
2008/9/25,10:24:00,6107.85,6107.85,6107.85,6107.85,248000000
2008/9/25,10:25:00,6105.36,6105.36,6105.36,6105.36,190000000
2008/9/25,10:26:00,6102.76,6102.76,6102.76,6102.76,234000000
2008/9/25,10:27:00,6101.60,6101.60,6101.60,6101.60,142000000
2008/9/25,10:28:00,6104.62,6104.62,6104.62,6104.62,183000000
2008/9/25,10:29:00,6103.67,6103.67,6103.67,6103.67,139000000
2008/9/25,10:30:00,6104.26,6104.26,6104.26,6104.26,122000000
2008/9/25,10:31:00,6105.84,6105.84,6105.84,6105.84,174000000
2008/9/25,10:32:00,6105.78,6105.78,6105.78,6105.78,117000000
2008/9/25,10:33:00,6106.52,6106.52,6106.52,6106.52,190000000
2008/9/25,10:34:00,6108.86,6108.86,6108.86,6108.86,197000000
2008/9/25,10:35:00,6111.35,6111.35,6111.35,6111.35,146000000
2008/9/25,10:36:00,6115.47,6115.47,6115.47,6115.47,239000000
2008/9/25,10:37:00,6115.86,6115.86,6115.86,6115.86,169000000
2008/9/25,10:38:00,6116.56,6116.56,6116.56,6116.56,215000000
2008/9/25,10:39:00,6118.87,6118.87,6118.87,6118.87,204000000
2008/9/25,10:40:00,6119.48,6119.48,6119.48,6119.48,174000000
2008/9/25,10:41:00,6121.44,6121.44,6121.44,6121.44,241000000
2008/9/25,10:42:00,6121.94,6121.94,6121.94,6121.94,163000000
2008/9/25,10:43:00,6122.85,6122.85,6122.85,6122.85,172000000
2008/9/25,10:44:00,6121.53,6121.53,6121.53,6121.53,193000000
2008/9/25,10:45:00,6122.82,6122.82,6122.82,6122.82,162000000
2008/9/25,10:46:00,6122.22,6122.22,6122.22,6122.22,190000000
2008/9/25,10:47:00,6123.16,6123.16,6123.16,6123.16,151000000
2008/9/25,10:48:00,6123.00,6123.00,6123.00,6123.00,222000000
2008/9/25,10:49:00,6126.82,6126.82,6126.82,6126.82,218000000
2008/9/25,10:50:00,6130.70,6130.70,6130.70,6130.70,226000000
2008/9/25,10:51:00,6137.83,6137.83,6137.83,6137.83,343000000
2008/9/25,10:52:00,6143.90,6143.90,6143.90,6143.90,298000000
2008/9/25,10:53:00,6146.64,6146.64,6146.64,6146.64,403000000
2008/9/25,10:54:00,6146.13,6146.13,6146.13,6146.13,306000000
2008/9/25,10:55:00,6147.14,6147.14,6147.14,6147.14,240000000
2008/9/25,10:56:00,6149.86,6149.86,6149.86,6149.86,356000000
2008/9/25,10:57:00,6153.06,6153.06,6153.06,6153.06,192000000
2008/9/25,10:58:00,6161.22,6161.22,6161.22,6161.22,434000000
2008/9/25,10:59:00,6164.27,6164.27,6164.27,6164.27,367000000
2008/9/25,11:00:00,6163.96,6163.96,6163.96,6163.96,279000000
2008/9/25,11:01:00,6164.59,6164.59,6164.59,6164.59,352000000
2008/9/25,11:02:00,6161.95,6161.95,6161.95,6161.95,206000000
2008/9/25,11:03:00,6161.59,6161.59,6161.59,6161.59,255000000
2008/9/25,11:04:00,6159.58,6159.58,6159.58,6159.58,283000000
2008/9/25,11:05:00,6155.44,6155.44,6155.44,6155.44,204000000
2008/9/25,11:06:00,6152.92,6152.92,6152.92,6152.92,238000000
2008/9/25,11:07:00,6154.52,6154.52,6154.52,6154.52,185000000
2008/9/25,11:08:00,6150.99,6150.99,6150.99,6150.99,206000000
2008/9/25,11:09:00,6151.81,6151.81,6151.81,6151.81,166000000
2008/9/25,11:10:00,6152.50,6152.50,6152.50,6152.50,172000000
2008/9/25,11:11:00,6149.60,6149.60,6149.60,6149.60,213000000
2008/9/25,11:12:00,6147.65,6147.65,6147.65,6147.65,142000000
2008/9/25,11:13:00,6142.28,6142.28,6142.28,6142.28,201000000
2008/9/25,11:14:00,6139.60,6139.60,6139.60,6139.60,163000000
2008/9/25,11:15:00,6135.91,6135.91,6135.91,6135.91,178000000
2008/9/25,11:16:00,6139.94,6139.94,6139.94,6139.94,234000000
2008/9/25,11:17:00,6140.44,6140.44,6140.44,6140.44,158000000
2008/9/25,11:18:00,6145.59,6145.59,6145.59,6145.59,325000000
2008/9/25,11:19:00,6148.46,6148.46,6148.46,6148.46,236000000
2008/9/25,11:20:00,6147.92,6147.92,6147.92,6147.92,169000000
2008/9/25,11:21:00,6147.84,6147.84,6147.84,6147.84,188000000
2008/9/25,11:22:00,6145.67,6145.67,6145.67,6145.67,141000000
2008/9/25,11:23:00,6141.35,6141.35,6141.35,6141.35,184000000
2008/9/25,11:24:00,6140.70,6140.70,6140.70,6140.70,161000000
2008/9/25,11:25:00,6138.85,6138.85,6138.85,6138.85,174000000
2008/9/25,11:26:00,6136.16,6136.16,6136.16,6136.16,182000000
2008/9/25,11:27:00,6134.52,6134.52,6134.52,6134.52,128000000
2008/9/25,11:28:00,6130.80,6130.80,6130.80,6130.80,213000000
2008/9/25,11:29:00,6127.90,6127.90,6127.90,6127.90,274000000
2008/9/25,11:30:00,6128.44,6128.44,6128.44,6128.44,246000000
2008/9/25,11:31:00,6125.42,6125.42,6125.42,6125.42,286000000
2008/9/25,11:32:00,6127.88,6127.88,6127.88,6127.88,182000000
2008/9/25,11:33:00,6134.12,6134.12,6134.12,6134.12,271000000
2008/9/25,11:34:00,6135.94,6135.94,6135.94,6135.94,237000000
2008/9/25,11:35:00,6134.16,6134.16,6134.16,6134.16,160000000
2008/9/25,11:36:00,6132.37,6132.37,6132.37,6132.37,204000000
2008/9/25,11:37:00,6132.39,6132.39,6132.39,6132.39,106000000
2008/9/25,11:38:00,6129.05,6129.05,6129.05,6129.05,256000000
2008/9/25,11:39:00,6120.95,6120.95,6120.95,6120.95,198000000
2008/9/25,11:40:00,6118.72,6118.72,6118.72,6118.72,227000000
2008/9/25,11:41:00,6113.42,6113.42,6113.42,6113.42,254000000
2008/9/25,11:42:00,6110.84,6110.84,6110.84,6110.84,193000000
2008/9/25,11:43:00,6110.65,6110.65,6110.65,6110.65,282000000
2008/9/25,11:44:00,6107.92,6107.92,6107.92,6107.92,366000000
2008/9/25,11:45:00,6107.38,6107.38,6107.38,6107.38,255000000
2008/9/25,11:46:00,6107.24,6107.24,6107.24,6107.24,254000000
2008/9/25,11:47:00,6105.74,6105.74,6105.74,6105.74,141000000
2008/9/25,11:48:00,6104.34,6104.34,6104.34,6104.34,226000000
2008/9/25,11:49:00,6104.51,6104.51,6104.51,6104.51,144000000
2008/9/25,11:50:00,6102.35,6102.35,6102.35,6102.35,162000000
2008/9/25,11:51:00,6101.23,6101.23,6101.23,6101.23,188000000
2008/9/25,11:52:00,6103.63,6103.63,6103.63,6103.63,163000000
2008/9/25,11:53:00,6103.68,6103.68,6103.68,6103.68,179000000
2008/9/25,11:54:00,6104.70,6104.70,6104.70,6104.70,127000000
2008/9/25,11:55:00,6106.66,6106.66,6106.66,6106.66,135000000
2008/9/25,11:56:00,6109.26,6109.26,6109.26,6109.26,149000000
2008/9/25,11:57:00,6109.59,6109.59,6109.59,6109.59,134000000
2008/9/25,11:58:00,6110.20,6110.20,6110.20,6110.20,153000000
2008/9/25,11:59:00,6110.94,6110.94,6110.94,6110.94,120000000
2008/9/25,12:00:00,6110.78,6110.78,6110.78,6110.78,147000000
2008/9/25,12:01:00,6111.06,6111.06,6111.06,6111.06,164000000
2008/9/25,12:02:00,6112.07,6112.07,6112.07,6112.07,105000000
2008/9/25,12:03:00,6110.77,6110.77,6110.77,6110.77,161000000
2008/9/25,12:04:00,6110.83,6110.83,6110.83,6110.83,110000000
2008/9/25,12:05:00,6112.94,6112.94,6112.94,6112.94,125000000
2008/9/25,12:06:00,6112.21,6112.21,6112.21,6112.21,122000000
2008/9/25,12:07:00,6109.88,6109.88,6109.88,6109.88,230000000
2008/9/25,12:08:00,6106.77,6106.77,6106.77,6106.77,261000000
2008/9/25,12:09:00,6101.93,6101.93,6101.93,6101.93,360000000
2008/9/25,12:10:00,6093.26,6093.26,6093.26,6093.26,380000000
2008/9/25,12:11:00,6088.71,6088.71,6088.71,6088.71,418000000
2008/9/25,12:12:00,6085.74,6085.74,6085.74,6085.74,346000000
2008/9/25,12:13:00,6080.93,6080.93,6080.93,6080.93,466000000
2008/9/25,12:14:00,6075.81,6075.81,6075.81,6075.81,311000000
2008/9/25,12:15:00,6076.33,6076.33,6076.33,6076.33,317000000
2008/9/25,12:16:00,6071.55,6071.55,6071.55,6071.55,394000000
2008/9/25,12:17:00,6073.20,6073.20,6073.20,6073.20,271000000
2008/9/25,12:18:00,6075.78,6075.78,6075.78,6075.78,299000000
2008/9/25,12:19:00,6075.86,6075.86,6075.86,6075.86,180000000
2008/9/25,12:20:00,6077.17,6077.17,6077.17,6077.17,198000000
2008/9/25,12:21:00,6077.85,6077.85,6077.85,6077.85,177000000
2008/9/25,12:22:00,6081.74,6081.74,6081.74,6081.74,164000000
2008/9/25,12:23:00,6082.87,6082.87,6082.87,6082.87,178000000
2008/9/25,12:24:00,6085.11,6085.11,6085.11,6085.11,161000000
2008/9/25,12:25:00,6086.34,6086.34,6086.34,6086.34,150000000
2008/9/25,12:26:00,6084.58,6084.58,6084.58,6084.58,223000000
2008/9/25,12:27:00,6084.67,6084.67,6084.67,6084.67,119000000
2008/9/25,12:28:00,6084.36,6084.36,6084.36,6084.36,188000000
2008/9/25,12:29:00,6083.54,6083.54,6083.54,6083.54,120000000
2008/9/25,12:30:00,6083.26,6083.26,6083.26,6083.26,123000000
2008/9/25,12:31:00,6079.95,6079.95,6079.95,6079.95,185000000
2008/9/25,12:32:00,6074.93,6074.93,6074.93,6074.93,168000000
2008/9/25,12:33:00,6072.12,6072.12,6072.12,6072.12,262000000
2008/9/25,12:34:00,6068.94,6068.94,6068.94,6068.94,223000000
2008/9/25,12:35:00,6067.37,6067.37,6067.37,6067.37,217000000
2008/9/25,12:36:00,6065.34,6065.34,6065.34,6065.34,326000000
2008/9/25,12:37:00,6065.81,6065.81,6065.81,6065.81,192000000
2008/9/25,12:38:00,6063.04,6063.04,6063.04,6063.04,314000000
2008/9/25,12:39:00,6063.13,6063.13,6063.13,6063.13,218000000
2008/9/25,12:40:00,6070.15,6070.15,6070.15,6070.15,492000000
2008/9/25,12:41:00,6083.83,6083.83,6083.83,6083.83,531000000
2008/9/25,12:42:00,6090.27,6090.27,6090.27,6090.27,292000000
2008/9/25,12:43:00,6092.37,6092.37,6092.37,6092.37,291000000
2008/9/25,12:44:00,6094.60,6094.60,6094.60,6094.60,170000000
2008/9/25,12:45:00,6093.43,6093.43,6093.43,6093.43,137000000
2008/9/25,12:46:00,6089.96,6089.96,6089.96,6089.96,190000000
2008/9/25,12:47:00,6089.51,6089.51,6089.51,6089.51,126000000
2008/9/25,12:48:00,6087.85,6087.85,6087.85,6087.85,183000000
2008/9/25,12:49:00,6086.90,6086.90,6086.90,6086.90,131000000
2008/9/25,12:50:00,6083.49,6083.49,6083.49,6083.49,128000000
2008/9/25,12:51:00,6081.44,6081.44,6081.44,6081.44,157000000
2008/9/25,12:52:00,6078.64,6078.64,6078.64,6078.64,160000000
2008/9/25,12:53:00,6077.65,6077.65,6077.65,6077.65,291000000
2008/9/25,12:54:00,6075.62,6075.62,6075.62,6075.62,144000000
2008/9/25,12:55:00,6074.31,6074.31,6074.31,6074.31,219000000
2008/9/25,12:56:00,6073.27,6073.27,6073.27,6073.27,188000000
2008/9/25,12:57:00,6075.54,6075.54,6075.54,6075.54,155000000
2008/9/25,12:58:00,6077.60,6077.60,6077.60,6077.60,215000000
2008/9/25,12:59:00,6078.70,6078.70,6078.70,6078.70,135000000
2008/9/25,13:00:00,6078.40,6078.40,6078.40,6078.40,123000000
2008/9/25,13:01:00,6078.15,6078.15,6078.15,6078.15,140000000
2008/9/25,13:02:00,6079.30,6079.30,6079.30,6079.30,123000000
2008/9/25,13:03:00,6077.34,6077.34,6077.34,6077.34,163000000
2008/9/25,13:04:00,6076.17,6076.17,6076.17,6076.17,133000000
2008/9/25,13:05:00,6074.48,6074.48,6074.48,6074.48,152000000
2008/9/25,13:06:00,6072.40,6072.40,6072.40,6072.40,240000000
2008/9/25,13:07:00,6070.87,6070.87,6070.87,6070.87,231000000
2008/9/25,13:08:00,6063.76,6063.76,6063.76,6063.76,416000000
2008/9/25,13:09:00,6061.99,6061.99,6061.99,6061.99,295000000
2008/9/25,13:10:00,6060.66,6060.66,6060.66,6060.66,271000000
2008/9/25,13:11:00,6057.56,6057.56,6057.56,6057.56,371000000
2008/9/25,13:12:00,6058.71,6058.71,6058.71,6058.71,283000000
2008/9/25,13:13:00,6058.15,6058.15,6058.15,6058.15,323000000
2008/9/25,13:14:00,6059.34,6059.34,6059.34,6059.34,278000000
2008/9/25,13:15:00,6059.93,6059.93,6059.93,6059.93,236000000
2008/9/25,13:16:00,6062.61,6062.61,6062.61,6062.61,301000000
2008/9/25,13:17:00,6065.26,6065.26,6065.26,6065.26,216000000
2008/9/25,13:18:00,6063.64,6063.64,6063.64,6063.64,331000000
2008/9/25,13:19:00,6065.40,6065.40,6065.40,6065.40,270000000
2008/9/25,13:20:00,6066.02,6066.02,6066.02,6066.02,225000000
2008/9/25,13:21:00,6066.33,6066.33,6066.33,6066.33,305000000
2008/9/25,13:22:00,6069.41,6069.41,6069.41,6069.41,259000000
2008/9/25,13:23:00,6071.56,6071.56,6071.56,6071.56,344000000
2008/9/25,13:24:00,6070.88,6070.88,6070.88,6070.88,320000000
2008/9/25,13:25:00,6076.54,6076.54,6076.54,6076.54,264000000
2008/9/25,13:26:00,6076.53,6076.53,6076.53,6076.53,0
2008/9/25,13:27:00,6076.53,6076.53,6076.53,6076.53,0
2008/9/25,13:28:00,6076.53,6076.53,6076.53,6076.53,0
2008/9/25,13:29:00,6076.53,6076.53,6076.53,6076.53,0
2008/9/25,13:30:00,6060.83,6060.83,6060.83,6060.83,3092000000
2008/9/26,09:01:00,6095.14,6095.14,6095.14,6095.14,2784999936
2008/9/26,09:02:00,6090.48,6090.48,6090.48,6090.48,788000000
2008/9/26,09:03:00,6080.40,6080.40,6080.40,6080.40,1142000000
2008/9/26,09:04:00,6067.93,6067.93,6067.93,6067.93,1031000000
2008/9/26,09:05:00,6064.54,6064.54,6064.54,6064.54,625000000
2008/9/26,09:06:00,6063.11,6063.11,6063.11,6063.11,766000000
2008/9/26,09:07:00,6059.02,6059.02,6059.02,6059.02,513000000
2008/9/26,09:08:00,6057.30,6057.30,6057.30,6057.30,633000000
2008/9/26,09:09:00,6053.51,6053.51,6053.51,6053.51,709000000
2008/9/26,09:10:00,6051.16,6051.16,6051.16,6051.16,509000000
2008/9/26,09:11:00,6033.45,6033.45,6033.45,6033.45,1041000000
2008/9/26,09:12:00,6006.30,6006.30,6006.30,6006.30,955000000
2008/9/26,09:13:00,5975.03,5975.03,5975.03,5975.03,1436000000
2008/9/26,09:14:00,5964.81,5964.81,5964.81,5964.81,965000000
2008/9/26,09:15:00,5971.46,5971.46,5971.46,5971.46,619000000
2008/9/26,09:16:00,5990.34,5990.34,5990.34,5990.34,905000000
2008/9/26,09:17:00,6000.82,6000.82,6000.82,6000.82,498000000
2008/9/26,09:18:00,6007.69,6007.69,6007.69,6007.69,504000000
2008/9/26,09:19:00,6014.71,6014.71,6014.71,6014.71,478000000
2008/9/26,09:20:00,6008.42,6008.42,6008.42,6008.42,514000000
2008/9/26,09:21:00,5998.30,5998.30,5998.30,5998.30,701000000
2008/9/26,09:22:00,5994.24,5994.24,5994.24,5994.24,356000000
2008/9/26,09:23:00,5991.86,5991.86,5991.86,5991.86,461000000
2008/9/26,09:24:00,5994.39,5994.39,5994.39,5994.39,442000000
2008/9/26,09:25:00,5993.98,5993.98,5993.98,5993.98,244000000
2008/9/26,09:26:00,5995.56,5995.56,5995.56,5995.56,346000000
2008/9/26,09:27:00,5987.89,5987.89,5987.89,5987.89,400000000
2008/9/26,09:28:00,5986.61,5986.61,5986.61,5986.61,520000000
2008/9/26,09:29:00,5986.60,5986.60,5986.60,5986.60,322000000
2008/9/26,09:30:00,5991.28,5991.28,5991.28,5991.28,374000000
2008/9/26,09:31:00,5997.81,5997.81,5997.81,5997.81,536000000
2008/9/26,09:32:00,5997.44,5997.44,5997.44,5997.44,372000000
2008/9/26,09:33:00,5996.44,5996.44,5996.44,5996.44,295000000
2008/9/26,09:34:00,5992.71,5992.71,5992.71,5992.71,350000000
2008/9/26,09:35:00,5991.30,5991.30,5991.30,5991.30,338000000
2008/9/26,09:36:00,5989.34,5989.34,5989.34,5989.34,578000000
2008/9/26,09:37:00,5988.06,5988.06,5988.06,5988.06,312000000
2008/9/26,09:38:00,5988.21,5988.21,5988.21,5988.21,416000000
2008/9/26,09:39:00,5992.08,5992.08,5992.08,5992.08,399000000
2008/9/26,09:40:00,5993.55,5993.55,5993.55,5993.55,346000000
2008/9/26,09:41:00,6007.16,6007.16,6007.16,6007.16,513000000
2008/9/26,09:42:00,6012.52,6012.52,6012.52,6012.52,335000000
2008/9/26,09:43:00,6017.69,6017.69,6017.69,6017.69,355000000
2008/9/26,09:44:00,6014.36,6014.36,6014.36,6014.36,317000000
2008/9/26,09:45:00,6016.57,6016.57,6016.57,6016.57,267000000
2008/9/26,09:46:00,6019.45,6019.45,6019.45,6019.45,370000000
2008/9/26,09:47:00,6019.96,6019.96,6019.96,6019.96,207000000
2008/9/26,09:48:00,6017.65,6017.65,6017.65,6017.65,264000000
2008/9/26,09:49:00,6005.47,6005.47,6005.47,6005.47,300000000
2008/9/26,09:50:00,6002.99,6002.99,6002.99,6002.99,241000000
2008/9/26,09:51:00,6000.64,6000.64,6000.64,6000.64,272000000
2008/9/26,09:52:00,5997.92,5997.92,5997.92,5997.92,188000000
2008/9/26,09:53:00,5998.03,5998.03,5998.03,5998.03,215000000
2008/9/26,09:54:00,5991.61,5991.61,5991.61,5991.61,223000000
2008/9/26,09:55:00,5994.27,5994.27,5994.27,5994.27,210000000
2008/9/26,09:56:00,5994.77,5994.77,5994.77,5994.77,194000000
2008/9/26,09:57:00,5994.67,5994.67,5994.67,5994.67,134000000
2008/9/26,09:58:00,5990.48,5990.48,5990.48,5990.48,256000000
2008/9/26,09:59:00,5992.16,5992.16,5992.16,5992.16,178000000
2008/9/26,10:00:00,5991.16,5991.16,5991.16,5991.16,153000000
2008/9/26,10:01:00,5985.80,5985.80,5985.80,5985.80,307000000
2008/9/26,10:02:00,5989.01,5989.01,5989.01,5989.01,160000000
2008/9/26,10:03:00,5984.54,5984.54,5984.54,5984.54,333000000
2008/9/26,10:04:00,5971.51,5971.51,5971.51,5971.51,584000000
2008/9/26,10:05:00,5967.92,5967.92,5967.92,5967.92,482000000
2008/9/26,10:06:00,5964.74,5964.74,5964.74,5964.74,516000000
2008/9/26,10:07:00,5963.92,5963.92,5963.92,5963.92,377000000
2008/9/26,10:08:00,5961.05,5961.05,5961.05,5961.05,392000000
2008/9/26,10:09:00,5960.79,5960.79,5960.79,5960.79,300000000
2008/9/26,10:10:00,5959.18,5959.18,5959.18,5959.18,266000000
2008/9/26,10:11:00,5956.05,5956.05,5956.05,5956.05,560000000
2008/9/26,10:12:00,5953.60,5953.60,5953.60,5953.60,381000000
2008/9/26,10:13:00,5952.32,5952.32,5952.32,5952.32,336000000
2008/9/26,10:14:00,5953.30,5953.30,5953.30,5953.30,353000000
2008/9/26,10:15:00,5955.19,5955.19,5955.19,5955.19,250000000
2008/9/26,10:16:00,5959.96,5959.96,5959.96,5959.96,337000000
2008/9/26,10:17:00,5963.41,5963.41,5963.41,5963.41,187000000
2008/9/26,10:18:00,5966.63,5966.63,5966.63,5966.63,325000000
2008/9/26,10:19:00,5968.66,5968.66,5968.66,5968.66,209000000
2008/9/26,10:20:00,5971.04,5971.04,5971.04,5971.04,144000000
2008/9/26,10:21:00,5977.18,5977.18,5977.18,5977.18,214000000
2008/9/26,10:22:00,5980.83,5980.83,5980.83,5980.83,161000000
2008/9/26,10:23:00,5982.82,5982.82,5982.82,5982.82,216000000
2008/9/26,10:24:00,5978.16,5978.16,5978.16,5978.16,176000000
2008/9/26,10:25:00,5974.78,5974.78,5974.78,5974.78,268000000
2008/9/26,10:26:00,5975.05,5975.05,5975.05,5975.05,198000000
2008/9/26,10:27:00,5971.27,5971.27,5971.27,5971.27,170000000
2008/9/26,10:28:00,5965.21,5965.21,5965.21,5965.21,244000000
2008/9/26,10:29:00,5966.62,5966.62,5966.62,5966.62,139000000
2008/9/26,10:30:00,5967.48,5967.48,5967.48,5967.48,143000000
2008/9/26,10:31:00,5965.86,5965.86,5965.86,5965.86,228000000
2008/9/26,10:32:00,5960.37,5960.37,5960.37,5960.37,244000000
2008/9/26,10:33:00,5948.93,5948.93,5948.93,5948.93,696000000
2008/9/26,10:34:00,5940.12,5940.12,5940.12,5940.12,508000000
2008/9/26,10:35:00,5932.53,5932.53,5932.53,5932.53,439000000
2008/9/26,10:36:00,5927.18,5927.18,5927.18,5927.18,606000000
2008/9/26,10:37:00,5922.76,5922.76,5922.76,5922.76,412000000
2008/9/26,10:38:00,5916.62,5916.62,5916.62,5916.62,457000000
2008/9/26,10:39:00,5919.49,5919.49,5919.49,5919.49,289000000
2008/9/26,10:40:00,5924.55,5924.55,5924.55,5924.55,282000000
2008/9/26,10:41:00,5924.17,5924.17,5924.17,5924.17,351000000
2008/9/26,10:42:00,5928.27,5928.27,5928.27,5928.27,175000000
2008/9/26,10:43:00,5930.91,5930.91,5930.91,5930.91,231000000
2008/9/26,10:44:00,5935.57,5935.57,5935.57,5935.57,166000000
2008/9/26,10:45:00,5932.19,5932.19,5932.19,5932.19,194000000
2008/9/26,10:46:00,5925.46,5925.46,5925.46,5925.46,285000000
2008/9/26,10:47:00,5920.83,5920.83,5920.83,5920.83,203000000
2008/9/26,10:48:00,5919.92,5919.92,5919.92,5919.92,303000000
2008/9/26,10:49:00,5918.77,5918.77,5918.77,5918.77,249000000
2008/9/26,10:50:00,5914.05,5914.05,5914.05,5914.05,419000000
2008/9/26,10:51:00,5912.24,5912.24,5912.24,5912.24,697000000
2008/9/26,10:52:00,5910.80,5910.80,5910.80,5910.80,388000000
2008/9/26,10:53:00,5912.51,5912.51,5912.51,5912.51,358000000
2008/9/26,10:54:00,5910.04,5910.04,5910.04,5910.04,355000000
2008/9/26,10:55:00,5913.70,5913.70,5913.70,5913.70,264000000
2008/9/26,10:56:00,5916.40,5916.40,5916.40,5916.40,279000000
2008/9/26,10:57:00,5922.42,5922.42,5922.42,5922.42,192000000
2008/9/26,10:58:00,5930.13,5930.13,5930.13,5930.13,216000000
2008/9/26,10:59:00,5931.73,5931.73,5931.73,5931.73,164000000
2008/9/26,11:00:00,5934.08,5934.08,5934.08,5934.08,149000000
2008/9/26,11:01:00,5929.07,5929.07,5929.07,5929.07,228000000
2008/9/26,11:02:00,5924.81,5924.81,5924.81,5924.81,187000000
2008/9/26,11:03:00,5927.56,5927.56,5927.56,5927.56,150000000
2008/9/26,11:04:00,5924.65,5924.65,5924.65,5924.65,136000000
2008/9/26,11:05:00,5925.47,5925.47,5925.47,5925.47,119000000
2008/9/26,11:06:00,5926.44,5926.44,5926.44,5926.44,174000000
2008/9/26,11:07:00,5926.69,5926.69,5926.69,5926.69,93000000
2008/9/26,11:08:00,5923.71,5923.71,5923.71,5923.71,150000000
2008/9/26,11:09:00,5925.09,5925.09,5925.09,5925.09,116000000
2008/9/26,11:10:00,5924.87,5924.87,5924.87,5924.87,123000000
2008/9/26,11:11:00,5924.88,5924.88,5924.88,5924.88,161000000
2008/9/26,11:12:00,5924.16,5924.16,5924.16,5924.16,100000000
2008/9/26,11:13:00,5925.45,5925.45,5925.45,5925.45,164000000
2008/9/26,11:14:00,5928.59,5928.59,5928.59,5928.59,106000000
2008/9/26,11:15:00,5929.37,5929.37,5929.37,5929.37,135000000
2008/9/26,11:16:00,5933.27,5933.27,5933.27,5933.27,177000000
2008/9/26,11:17:00,5935.20,5935.20,5935.20,5935.20,147000000
2008/9/26,11:18:00,5940.70,5940.70,5940.70,5940.70,243000000
2008/9/26,11:19:00,5940.54,5940.54,5940.54,5940.54,144000000
2008/9/26,11:20:00,5945.37,5945.37,5945.37,5945.37,130000000
2008/9/26,11:21:00,5946.69,5946.69,5946.69,5946.69,191000000
2008/9/26,11:22:00,5945.95,5945.95,5945.95,5945.95,143000000
2008/9/26,11:23:00,5945.32,5945.32,5945.32,5945.32,189000000
2008/9/26,11:24:00,5940.77,5940.77,5940.77,5940.77,156000000
2008/9/26,11:25:00,5938.98,5938.98,5938.98,5938.98,126000000
2008/9/26,11:26:00,5936.86,5936.86,5936.86,5936.86,246000000
2008/9/26,11:27:00,5934.35,5934.35,5934.35,5934.35,143000000
2008/9/26,11:28:00,5929.76,5929.76,5929.76,5929.76,164000000
2008/9/26,11:29:00,5928.51,5928.51,5928.51,5928.51,175000000
2008/9/26,11:30:00,5930.19,5930.19,5930.19,5930.19,103000000
2008/9/26,11:31:00,5927.89,5927.89,5927.89,5927.89,224000000
2008/9/26,11:32:00,5931.26,5931.26,5931.26,5931.26,109000000
2008/9/26,11:33:00,5929.71,5929.71,5929.71,5929.71,238000000
2008/9/26,11:34:00,5933.80,5933.80,5933.80,5933.80,149000000
2008/9/26,11:35:00,5935.41,5935.41,5935.41,5935.41,167000000
2008/9/26,11:36:00,5937.57,5937.57,5937.57,5937.57,242000000
2008/9/26,11:37:00,5938.21,5938.21,5938.21,5938.21,123000000
2008/9/26,11:38:00,5941.72,5941.72,5941.72,5941.72,224000000
2008/9/26,11:39:00,5943.10,5943.10,5943.10,5943.10,157000000
2008/9/26,11:40:00,5944.20,5944.20,5944.20,5944.20,128000000
2008/9/26,11:41:00,5942.52,5942.52,5942.52,5942.52,266000000
2008/9/26,11:42:00,5937.87,5937.87,5937.87,5937.87,214000000
2008/9/26,11:43:00,5937.55,5937.55,5937.55,5937.55,175000000
2008/9/26,11:44:00,5929.55,5929.55,5929.55,5929.55,218000000
2008/9/26,11:45:00,5926.75,5926.75,5926.75,5926.75,255000000
2008/9/26,11:46:00,5920.49,5920.49,5920.49,5920.49,597000000
2008/9/26,11:47:00,5913.59,5913.59,5913.59,5913.59,296000000
2008/9/26,11:48:00,5912.98,5912.98,5912.98,5912.98,369000000
2008/9/26,11:49:00,5910.86,5910.86,5910.86,5910.86,229000000
2008/9/26,11:50:00,5909.21,5909.21,5909.21,5909.21,186000000
2008/9/26,11:51:00,5908.40,5908.40,5908.40,5908.40,252000000
2008/9/26,11:52:00,5909.40,5909.40,5909.40,5909.40,157000000
2008/9/26,11:53:00,5906.21,5906.21,5906.21,5906.21,231000000
2008/9/26,11:54:00,5908.93,5908.93,5908.93,5908.93,227000000
2008/9/26,11:55:00,5908.98,5908.98,5908.98,5908.98,186000000
2008/9/26,11:56:00,5909.77,5909.77,5909.77,5909.77,233000000
2008/9/26,11:57:00,5912.36,5912.36,5912.36,5912.36,193000000
2008/9/26,11:58:00,5912.21,5912.21,5912.21,5912.21,203000000
2008/9/26,11:59:00,5911.66,5911.66,5911.66,5911.66,154000000
2008/9/26,12:00:00,5902.83,5902.83,5902.83,5902.83,377000000
2008/9/26,12:01:00,5893.49,5893.49,5893.49,5893.49,515000000
2008/9/26,12:02:00,5895.26,5895.26,5895.26,5895.26,305000000
2008/9/26,12:03:00,5890.50,5890.50,5890.50,5890.50,651000000
2008/9/26,12:04:00,5888.75,5888.75,5888.75,5888.75,366000000
2008/9/26,12:05:00,5886.85,5886.85,5886.85,5886.85,300000000
2008/9/26,12:06:00,5886.25,5886.25,5886.25,5886.25,479000000
2008/9/26,12:07:00,5886.93,5886.93,5886.93,5886.93,352000000
2008/9/26,12:08:00,5887.16,5887.16,5887.16,5887.16,414000000
2008/9/26,12:09:00,5887.47,5887.47,5887.47,5887.47,191000000
2008/9/26,12:10:00,5888.16,5888.16,5888.16,5888.16,262000000
2008/9/26,12:11:00,5888.98,5888.98,5888.98,5888.98,271000000
2008/9/26,12:12:00,5888.52,5888.52,5888.52,5888.52,157000000
2008/9/26,12:13:00,5886.16,5886.16,5886.16,5886.16,289000000
2008/9/26,12:14:00,5883.44,5883.44,5883.44,5883.44,206000000
2008/9/26,12:15:00,5882.23,5882.23,5882.23,5882.23,187000000
2008/9/26,12:16:00,5882.05,5882.05,5882.05,5882.05,226000000
2008/9/26,12:17:00,5882.19,5882.19,5882.19,5882.19,155000000
2008/9/26,12:18:00,5882.57,5882.57,5882.57,5882.57,297000000
2008/9/26,12:19:00,5883.05,5883.05,5883.05,5883.05,242000000
2008/9/26,12:20:00,5881.58,5881.58,5881.58,5881.58,195000000
2008/9/26,12:21:00,5888.35,5888.35,5888.35,5888.35,216000000
2008/9/26,12:22:00,5887.52,5887.52,5887.52,5887.52,238000000
2008/9/26,12:23:00,5886.58,5886.58,5886.58,5886.58,227000000
2008/9/26,12:24:00,5887.63,5887.63,5887.63,5887.63,127000000
2008/9/26,12:25:00,5888.24,5888.24,5888.24,5888.24,158000000
2008/9/26,12:26:00,5889.49,5889.49,5889.49,5889.49,173000000
2008/9/26,12:27:00,5888.53,5888.53,5888.53,5888.53,172000000
2008/9/26,12:28:00,5888.46,5888.46,5888.46,5888.46,283000000
2008/9/26,12:29:00,5888.81,5888.81,5888.81,5888.81,166000000
2008/9/26,12:30:00,5889.49,5889.49,5889.49,5889.49,150000000
2008/9/26,12:31:00,5891.96,5891.96,5891.96,5891.96,212000000
2008/9/26,12:32:00,5894.36,5894.36,5894.36,5894.36,161000000
2008/9/26,12:33:00,5897.15,5897.15,5897.15,5897.15,263000000
2008/9/26,12:34:00,5899.36,5899.36,5899.36,5899.36,145000000
2008/9/26,12:35:00,5900.83,5900.83,5900.83,5900.83,169000000
2008/9/26,12:36:00,5901.80,5901.80,5901.80,5901.80,315000000
2008/9/26,12:37:00,5902.32,5902.32,5902.32,5902.32,141000000
2008/9/26,12:38:00,5903.87,5903.87,5903.87,5903.87,195000000
2008/9/26,12:39:00,5905.87,5905.87,5905.87,5905.87,127000000
2008/9/26,12:40:00,5907.55,5907.55,5907.55,5907.55,145000000
2008/9/26,12:41:00,5911.47,5911.47,5911.47,5911.47,167000000
2008/9/26,12:42:00,5912.27,5912.27,5912.27,5912.27,138000000
2008/9/26,12:43:00,5913.47,5913.47,5913.47,5913.47,198000000
2008/9/26,12:44:00,5914.03,5914.03,5914.03,5914.03,225000000
2008/9/26,12:45:00,5916.24,5916.24,5916.24,5916.24,170000000
2008/9/26,12:46:00,5916.37,5916.37,5916.37,5916.37,181000000
2008/9/26,12:47:00,5911.78,5911.78,5911.78,5911.78,143000000
2008/9/26,12:48:00,5912.03,5912.03,5912.03,5912.03,273000000
2008/9/26,12:49:00,5909.69,5909.69,5909.69,5909.69,170000000
2008/9/26,12:50:00,5909.77,5909.77,5909.77,5909.77,226000000
2008/9/26,12:51:00,5908.64,5908.64,5908.64,5908.64,268000000
2008/9/26,12:52:00,5904.93,5904.93,5904.93,5904.93,175000000
2008/9/26,12:53:00,5903.00,5903.00,5903.00,5903.00,321000000
2008/9/26,12:54:00,5901.49,5901.49,5901.49,5901.49,195000000
2008/9/26,12:55:00,5900.42,5900.42,5900.42,5900.42,159000000
2008/9/26,12:56:00,5901.27,5901.27,5901.27,5901.27,229000000
2008/9/26,12:57:00,5901.57,5901.57,5901.57,5901.57,200000000
2008/9/26,12:58:00,5902.17,5902.17,5902.17,5902.17,235000000
2008/9/26,12:59:00,5901.06,5901.06,5901.06,5901.06,199000000
2008/9/26,13:00:00,5902.14,5902.14,5902.14,5902.14,152000000
2008/9/26,13:01:00,5899.50,5899.50,5899.50,5899.50,296000000
2008/9/26,13:02:00,5899.93,5899.93,5899.93,5899.93,186000000
2008/9/26,13:03:00,5900.69,5900.69,5900.69,5900.69,270000000
2008/9/26,13:04:00,5899.60,5899.60,5899.60,5899.60,154000000
2008/9/26,13:05:00,5902.41,5902.41,5902.41,5902.41,151000000
2008/9/26,13:06:00,5901.95,5901.95,5901.95,5901.95,251000000
2008/9/26,13:07:00,5901.54,5901.54,5901.54,5901.54,170000000
2008/9/26,13:08:00,5899.17,5899.17,5899.17,5899.17,383000000
2008/9/26,13:09:00,5893.76,5893.76,5893.76,5893.76,363000000
2008/9/26,13:10:00,5887.29,5887.29,5887.29,5887.29,375000000
2008/9/26,13:11:00,5885.32,5885.32,5885.32,5885.32,447000000
2008/9/26,13:12:00,5888.06,5888.06,5888.06,5888.06,461000000
2008/9/26,13:13:00,5893.97,5893.97,5893.97,5893.97,525000000
2008/9/26,13:14:00,5892.91,5892.91,5892.91,5892.91,518000000
2008/9/26,13:15:00,5894.38,5894.38,5894.38,5894.38,386000000
2008/9/26,13:16:00,5899.21,5899.21,5899.21,5899.21,466000000
2008/9/26,13:17:00,5906.52,5906.52,5906.52,5906.52,425000000
2008/9/26,13:18:00,5909.23,5909.23,5909.23,5909.23,472000000
2008/9/26,13:19:00,5913.17,5913.17,5913.17,5913.17,366000000
2008/9/26,13:20:00,5915.72,5915.72,5915.72,5915.72,368000000
2008/9/26,13:21:00,5922.23,5922.23,5922.23,5922.23,534000000
2008/9/26,13:22:00,5915.85,5915.85,5915.85,5915.85,358000000
2008/9/26,13:23:00,5914.39,5914.39,5914.39,5914.39,448000000
2008/9/26,13:24:00,5908.35,5908.35,5908.35,5908.35,325000000
2008/9/26,13:25:00,5908.37,5908.37,5908.37,5908.37,404000000
2008/9/26,13:26:00,5908.37,5908.37,5908.37,5908.37,0
2008/9/26,13:27:00,5908.37,5908.37,5908.37,5908.37,0
2008/9/26,13:28:00,5908.37,5908.37,5908.37,5908.37,0
2008/9/26,13:29:00,5908.37,5908.37,5908.37,5908.37,0
2008/9/26,13:30:00,5929.63,5929.63,5929.63,5929.63,2891000064
2008/9/30,09:01:00,5534.72,5534.72,5534.72,5534.72,3544032768
2008/9/30,09:02:00,5538.16,5538.16,5538.16,5538.16,721000000
2008/9/30,09:03:00,5544.93,5544.93,5544.93,5544.93,951000000
2008/9/30,09:04:00,5539.85,5539.85,5539.85,5539.85,622000000
2008/9/30,09:05:00,5546.63,5546.63,5546.63,5546.63,406000000
2008/9/30,09:06:00,5546.71,5546.71,5546.71,5546.71,612000000
2008/9/30,09:07:00,5547.82,5547.82,5547.82,5547.82,378000000
2008/9/30,09:08:00,5549.14,5549.14,5549.14,5549.14,506000000
2008/9/30,09:09:00,5555.59,5555.59,5555.59,5555.59,349000000
2008/9/30,09:10:00,5557.78,5557.78,5557.78,5557.78,616000000
2008/9/30,09:11:00,5556.87,5556.87,5556.87,5556.87,539000000
2008/9/30,09:12:00,5557.69,5557.69,5557.69,5557.69,327000000
2008/9/30,09:13:00,5557.33,5557.33,5557.33,5557.33,334000000
2008/9/30,09:14:00,5557.87,5557.87,5557.87,5557.87,275000000
2008/9/30,09:15:00,5557.65,5557.65,5557.65,5557.65,251000000
2008/9/30,09:16:00,5559.73,5559.73,5559.73,5559.73,399000000
2008/9/30,09:17:00,5560.12,5560.12,5560.12,5560.12,652000000
2008/9/30,09:18:00,5565.09,5565.09,5565.09,5565.09,783000000
2008/9/30,09:19:00,5565.39,5565.39,5565.39,5565.39,402000000
2008/9/30,09:20:00,5565.86,5565.86,5565.86,5565.86,372000000
2008/9/30,09:21:00,5564.98,5564.98,5564.98,5564.98,488000000
2008/9/30,09:22:00,5566.50,5566.50,5566.50,5566.50,258000000
2008/9/30,09:23:00,5566.77,5566.77,5566.77,5566.77,260000000
2008/9/30,09:24:00,5564.92,5564.92,5564.92,5564.92,350000000
2008/9/30,09:25:00,5564.94,5564.94,5564.94,5564.94,251000000
2008/9/30,09:26:00,5568.40,5568.40,5568.40,5568.40,420000000
2008/9/30,09:27:00,5565.29,5565.29,5565.29,5565.29,206000000
2008/9/30,09:28:00,5565.66,5565.66,5565.66,5565.66,201000000
2008/9/30,09:29:00,5568.44,5568.44,5568.44,5568.44,167000000
2008/9/30,09:30:00,5570.64,5570.64,5570.64,5570.64,147000000
2008/9/30,09:31:00,5571.19,5571.19,5571.19,5571.19,188000000
2008/9/30,09:32:00,5573.07,5573.07,5573.07,5573.07,145000000
2008/9/30,09:33:00,5574.09,5574.09,5574.09,5574.09,236000000
2008/9/30,09:34:00,5576.93,5576.93,5576.93,5576.93,156000000
2008/9/30,09:35:00,5579.22,5579.22,5579.22,5579.22,153000000
2008/9/30,09:36:00,5575.57,5575.57,5575.57,5575.57,269000000
2008/9/30,09:37:00,5574.90,5574.90,5574.90,5574.90,173000000
2008/9/30,09:38:00,5576.83,5576.83,5576.83,5576.83,310000000
2008/9/30,09:39:00,5579.21,5579.21,5579.21,5579.21,156000000
2008/9/30,09:40:00,5578.83,5578.83,5578.83,5578.83,179000000
2008/9/30,09:41:00,5578.13,5578.13,5578.13,5578.13,220000000
2008/9/30,09:42:00,5573.77,5573.77,5573.77,5573.77,139000000
2008/9/30,09:43:00,5575.55,5575.55,5575.55,5575.55,196000000
2008/9/30,09:44:00,5575.34,5575.34,5575.34,5575.34,108000000
2008/9/30,09:45:00,5572.72,5572.72,5572.72,5572.72,267000000
2008/9/30,09:46:00,5573.74,5573.74,5573.74,5573.74,244000000
2008/9/30,09:47:00,5573.84,5573.84,5573.84,5573.84,121000000
2008/9/30,09:48:00,5574.72,5574.72,5574.72,5574.72,157000000
2008/9/30,09:49:00,5574.21,5574.21,5574.21,5574.21,119000000
2008/9/30,09:50:00,5572.87,5572.87,5572.87,5572.87,117000000
2008/9/30,09:51:00,5572.00,5572.00,5572.00,5572.00,143000000
2008/9/30,09:52:00,5571.59,5571.59,5571.59,5571.59,229000000
2008/9/30,09:53:00,5570.06,5570.06,5570.06,5570.06,206000000
2008/9/30,09:54:00,5569.72,5569.72,5569.72,5569.72,117000000
2008/9/30,09:55:00,5567.79,5567.79,5567.79,5567.79,144000000
2008/9/30,09:56:00,5566.73,5566.73,5566.73,5566.73,490000000
2008/9/30,09:57:00,5565.23,5565.23,5565.23,5565.23,270000000
2008/9/30,09:58:00,5562.96,5562.96,5562.96,5562.96,203000000
2008/9/30,09:59:00,5564.41,5564.41,5564.41,5564.41,159000000
2008/9/30,10:00:00,5563.12,5563.12,5563.12,5563.12,142000000
2008/9/30,10:01:00,5562.64,5562.64,5562.64,5562.64,240000000
2008/9/30,10:02:00,5562.94,5562.94,5562.94,5562.94,140000000
2008/9/30,10:03:00,5560.52,5560.52,5560.52,5560.52,593000000
2008/9/30,10:04:00,5562.50,5562.50,5562.50,5562.50,81000000
2008/9/30,10:05:00,5562.97,5562.97,5562.97,5562.97,95000000
2008/9/30,10:06:00,5563.68,5563.68,5563.68,5563.68,146000000
2008/9/30,10:07:00,5564.60,5564.60,5564.60,5564.60,112000000
2008/9/30,10:08:00,5564.94,5564.94,5564.94,5564.94,125000000
2008/9/30,10:09:00,5564.64,5564.64,5564.64,5564.64,92000000
2008/9/30,10:10:00,5565.63,5565.63,5565.63,5565.63,182000000
2008/9/30,10:11:00,5564.59,5564.59,5564.59,5564.59,160000000
2008/9/30,10:12:00,5566.43,5566.43,5566.43,5566.43,179000000
2008/9/30,10:13:00,5566.33,5566.33,5566.33,5566.33,227000000
2008/9/30,10:14:00,5565.11,5565.11,5565.11,5565.11,91000000
2008/9/30,10:15:00,5563.63,5563.63,5563.63,5563.63,75000000
2008/9/30,10:16:00,5562.56,5562.56,5562.56,5562.56,190000000
2008/9/30,10:17:00,5561.80,5561.80,5561.80,5561.80,60000000
2008/9/30,10:18:00,5563.89,5563.89,5563.89,5563.89,139000000
2008/9/30,10:19:00,5564.07,5564.07,5564.07,5564.07,55000000
2008/9/30,10:20:00,5563.90,5563.90,5563.90,5563.90,85000000
2008/9/30,10:21:00,5566.33,5566.33,5566.33,5566.33,69000000
2008/9/30,10:22:00,5566.11,5566.11,5566.11,5566.11,48000000
2008/9/30,10:23:00,5567.67,5567.67,5567.67,5567.67,83000000
2008/9/30,10:24:00,5568.70,5568.70,5568.70,5568.70,63000000
2008/9/30,10:25:00,5570.46,5570.46,5570.46,5570.46,90000000
2008/9/30,10:26:00,5571.30,5571.30,5571.30,5571.30,149000000
2008/9/30,10:27:00,5572.14,5572.14,5572.14,5572.14,79000000
2008/9/30,10:28:00,5571.85,5571.85,5571.85,5571.85,90000000
2008/9/30,10:29:00,5574.77,5574.77,5574.77,5574.77,79000000
2008/9/30,10:30:00,5575.45,5575.45,5575.45,5575.45,75000000
2008/9/30,10:31:00,5576.07,5576.07,5576.07,5576.07,89000000
2008/9/30,10:32:00,5577.43,5577.43,5577.43,5577.43,58000000
2008/9/30,10:33:00,5577.43,5577.43,5577.43,5577.43,96000000
2008/9/30,10:34:00,5578.25,5578.25,5578.25,5578.25,63000000
2008/9/30,10:35:00,5579.38,5579.38,5579.38,5579.38,81000000
2008/9/30,10:36:00,5578.74,5578.74,5578.74,5578.74,149000000
2008/9/30,10:37:00,5578.28,5578.28,5578.28,5578.28,127000000
2008/9/30,10:38:00,5580.09,5580.09,5580.09,5580.09,221000000
2008/9/30,10:39:00,5581.62,5581.62,5581.62,5581.62,84000000
2008/9/30,10:40:00,5583.87,5583.87,5583.87,5583.87,123000000
2008/9/30,10:41:00,5584.82,5584.82,5584.82,5584.82,117000000
2008/9/30,10:42:00,5584.65,5584.65,5584.65,5584.65,82000000
2008/9/30,10:43:00,5584.75,5584.75,5584.75,5584.75,136000000
2008/9/30,10:44:00,5584.69,5584.69,5584.69,5584.69,180000000
2008/9/30,10:45:00,5585.81,5585.81,5585.81,5585.81,105000000
2008/9/30,10:46:00,5586.06,5586.06,5586.06,5586.06,118000000
2008/9/30,10:47:00,5588.50,5588.50,5588.50,5588.50,123000000
2008/9/30,10:48:00,5589.88,5589.88,5589.88,5589.88,172000000
2008/9/30,10:49:00,5592.06,5592.06,5592.06,5592.06,93000000
2008/9/30,10:50:00,5593.23,5593.23,5593.23,5593.23,144000000
2008/9/30,10:51:00,5597.07,5597.07,5597.07,5597.07,276000000
2008/9/30,10:52:00,5598.00,5598.00,5598.00,5598.00,212000000
2008/9/30,10:53:00,5600.18,5600.18,5600.18,5600.18,376000000
2008/9/30,10:54:00,5604.82,5604.82,5604.82,5604.82,217000000
2008/9/30,10:55:00,5605.84,5605.84,5605.84,5605.84,129000000
2008/9/30,10:56:00,5605.04,5605.04,5605.04,5605.04,173000000
2008/9/30,10:57:00,5604.82,5604.82,5604.82,5604.82,131000000
2008/9/30,10:58:00,5606.01,5606.01,5606.01,5606.01,237000000
2008/9/30,10:59:00,5604.48,5604.48,5604.48,5604.48,102000000
2008/9/30,11:00:00,5605.64,5605.64,5605.64,5605.64,143000000
2008/9/30,11:01:00,5606.02,5606.02,5606.02,5606.02,123000000
2008/9/30,11:02:00,5605.26,5605.26,5605.26,5605.26,86000000
2008/9/30,11:03:00,5606.23,5606.23,5606.23,5606.23,204000000
2008/9/30,11:04:00,5607.07,5607.07,5607.07,5607.07,123000000
2008/9/30,11:05:00,5607.16,5607.16,5607.16,5607.16,146000000
2008/9/30,11:06:00,5606.57,5606.57,5606.57,5606.57,200000000
2008/9/30,11:07:00,5607.49,5607.49,5607.49,5607.49,74000000
2008/9/30,11:08:00,5606.63,5606.63,5606.63,5606.63,165000000
2008/9/30,11:09:00,5609.40,5609.40,5609.40,5609.40,103000000
2008/9/30,11:10:00,5609.79,5609.79,5609.79,5609.79,116000000
2008/9/30,11:11:00,5612.01,5612.01,5612.01,5612.01,194000000
2008/9/30,11:12:00,5612.22,5612.22,5612.22,5612.22,130000000
2008/9/30,11:13:00,5612.57,5612.57,5612.57,5612.57,184000000
2008/9/30,11:14:00,5614.67,5614.67,5614.67,5614.67,94000000
2008/9/30,11:15:00,5615.31,5615.31,5615.31,5615.31,198000000
2008/9/30,11:16:00,5617.25,5617.25,5617.25,5617.25,134000000
2008/9/30,11:17:00,5617.90,5617.90,5617.90,5617.90,131000000
2008/9/30,11:18:00,5617.47,5617.47,5617.47,5617.47,156000000
2008/9/30,11:19:00,5617.88,5617.88,5617.88,5617.88,111000000
2008/9/30,11:20:00,5618.85,5618.85,5618.85,5618.85,132000000
2008/9/30,11:21:00,5620.16,5620.16,5620.16,5620.16,139000000
2008/9/30,11:22:00,5620.04,5620.04,5620.04,5620.04,139000000
2008/9/30,11:23:00,5620.81,5620.81,5620.81,5620.81,157000000
2008/9/30,11:24:00,5621.78,5621.78,5621.78,5621.78,131000000
2008/9/30,11:25:00,5623.90,5623.90,5623.90,5623.90,97000000
2008/9/30,11:26:00,5623.80,5623.80,5623.80,5623.80,148000000
2008/9/30,11:27:00,5623.73,5623.73,5623.73,5623.73,214000000
2008/9/30,11:28:00,5624.66,5624.66,5624.66,5624.66,165000000
2008/9/30,11:29:00,5624.87,5624.87,5624.87,5624.87,99000000
2008/9/30,11:30:00,5625.35,5625.35,5625.35,5625.35,143000000
2008/9/30,11:31:00,5624.01,5624.01,5624.01,5624.01,131000000
2008/9/30,11:32:00,5625.84,5625.84,5625.84,5625.84,87000000
2008/9/30,11:33:00,5628.27,5628.27,5628.27,5628.27,178000000
2008/9/30,11:34:00,5631.76,5631.76,5631.76,5631.76,84000000
2008/9/30,11:35:00,5633.06,5633.06,5633.06,5633.06,95000000
2008/9/30,11:36:00,5634.42,5634.42,5634.42,5634.42,150000000
2008/9/30,11:37:00,5636.80,5636.80,5636.80,5636.80,110000000
2008/9/30,11:38:00,5636.33,5636.33,5636.33,5636.33,135000000
2008/9/30,11:39:00,5637.35,5637.35,5637.35,5637.35,131000000
2008/9/30,11:40:00,5638.08,5638.08,5638.08,5638.08,189000000
2008/9/30,11:41:00,5636.15,5636.15,5636.15,5636.15,385000000
2008/9/30,11:42:00,5634.28,5634.28,5634.28,5634.28,126000000
2008/9/30,11:43:00,5634.89,5634.89,5634.89,5634.89,309000000
2008/9/30,11:44:00,5634.90,5634.90,5634.90,5634.90,138000000
2008/9/30,11:45:00,5634.16,5634.16,5634.16,5634.16,126000000
2008/9/30,11:46:00,5637.99,5637.99,5637.99,5637.99,206000000
2008/9/30,11:47:00,5635.27,5635.27,5635.27,5635.27,171000000
2008/9/30,11:48:00,5636.05,5636.05,5636.05,5636.05,293000000
2008/9/30,11:49:00,5637.50,5637.50,5637.50,5637.50,124000000
2008/9/30,11:50:00,5638.93,5638.93,5638.93,5638.93,170000000
2008/9/30,11:51:00,5642.50,5642.50,5642.50,5642.50,200000000
2008/9/30,11:52:00,5646.00,5646.00,5646.00,5646.00,132000000
2008/9/30,11:53:00,5650.33,5650.33,5650.33,5650.33,258000000
2008/9/30,11:54:00,5652.04,5652.04,5652.04,5652.04,257000000
2008/9/30,11:55:00,5654.48,5654.48,5654.48,5654.48,290000000
2008/9/30,11:56:00,5658.12,5658.12,5658.12,5658.12,268000000
2008/9/30,11:57:00,5661.15,5661.15,5661.15,5661.15,874000000
2008/9/30,11:58:00,5664.45,5664.45,5664.45,5664.45,421000000
2008/9/30,11:59:00,5668.59,5668.59,5668.59,5668.59,504000000
2008/9/30,12:00:00,5670.29,5670.29,5670.29,5670.29,358000000
2008/9/30,12:01:00,5668.93,5668.93,5668.93,5668.93,350000000
2008/9/30,12:02:00,5667.29,5667.29,5667.29,5667.29,195000000
2008/9/30,12:03:00,5671.14,5671.14,5671.14,5671.14,305000000
2008/9/30,12:04:00,5673.39,5673.39,5673.39,5673.39,279000000
2008/9/30,12:05:00,5676.12,5676.12,5676.12,5676.12,246000000
2008/9/30,12:06:00,5678.64,5678.64,5678.64,5678.64,424000000
2008/9/30,12:07:00,5682.19,5682.19,5682.19,5682.19,247000000
2008/9/30,12:08:00,5685.25,5685.25,5685.25,5685.25,339000000
2008/9/30,12:09:00,5687.17,5687.17,5687.17,5687.17,216000000
2008/9/30,12:10:00,5686.79,5686.79,5686.79,5686.79,322000000
2008/9/30,12:11:00,5686.58,5686.58,5686.58,5686.58,200000000
2008/9/30,12:12:00,5685.52,5685.52,5685.52,5685.52,209000000
2008/9/30,12:13:00,5688.84,5688.84,5688.84,5688.84,298000000
2008/9/30,12:14:00,5687.40,5687.40,5687.40,5687.40,242000000
2008/9/30,12:15:00,5688.68,5688.68,5688.68,5688.68,398000000
2008/9/30,12:16:00,5682.23,5682.23,5682.23,5682.23,301000000
2008/9/30,12:17:00,5674.91,5674.91,5674.91,5674.91,285000000
2008/9/30,12:18:00,5676.35,5676.35,5676.35,5676.35,346000000
2008/9/30,12:19:00,5677.16,5677.16,5677.16,5677.16,158000000
2008/9/30,12:20:00,5673.85,5673.85,5673.85,5673.85,178000000
2008/9/30,12:21:00,5672.54,5672.54,5672.54,5672.54,239000000
2008/9/30,12:22:00,5672.31,5672.31,5672.31,5672.31,165000000
2008/9/30,12:23:00,5671.36,5671.36,5671.36,5671.36,304000000
2008/9/30,12:24:00,5669.25,5669.25,5669.25,5669.25,126000000
2008/9/30,12:25:00,5666.66,5666.66,5666.66,5666.66,143000000
2008/9/30,12:26:00,5663.25,5663.25,5663.25,5663.25,191000000
2008/9/30,12:27:00,5658.93,5658.93,5658.93,5658.93,163000000
2008/9/30,12:28:00,5659.14,5659.14,5659.14,5659.14,245000000
2008/9/30,12:29:00,5660.27,5660.27,5660.27,5660.27,146000000
2008/9/30,12:30:00,5660.11,5660.11,5660.11,5660.11,132000000
2008/9/30,12:31:00,5655.69,5655.69,5655.69,5655.69,177000000
2008/9/30,12:32:00,5656.51,5656.51,5656.51,5656.51,122000000
2008/9/30,12:33:00,5655.40,5655.40,5655.40,5655.40,236000000
2008/9/30,12:34:00,5655.60,5655.60,5655.60,5655.60,111000000
2008/9/30,12:35:00,5655.29,5655.29,5655.29,5655.29,157000000
2008/9/30,12:36:00,5656.40,5656.40,5656.40,5656.40,171000000
2008/9/30,12:37:00,5658.19,5658.19,5658.19,5658.19,104000000
2008/9/30,12:38:00,5661.93,5661.93,5661.93,5661.93,169000000
2008/9/30,12:39:00,5657.30,5657.30,5657.30,5657.30,145000000
2008/9/30,12:40:00,5658.13,5658.13,5658.13,5658.13,118000000
2008/9/30,12:41:00,5660.70,5660.70,5660.70,5660.70,106000000
2008/9/30,12:42:00,5661.43,5661.43,5661.43,5661.43,120000000
2008/9/30,12:43:00,5658.20,5658.20,5658.20,5658.20,209000000
2008/9/30,12:44:00,5655.81,5655.81,5655.81,5655.81,133000000
2008/9/30,12:45:00,5653.42,5653.42,5653.42,5653.42,228000000
2008/9/30,12:46:00,5653.28,5653.28,5653.28,5653.28,217000000
2008/9/30,12:47:00,5653.55,5653.55,5653.55,5653.55,97000000
2008/9/30,12:48:00,5655.68,5655.68,5655.68,5655.68,180000000
2008/9/30,12:49:00,5652.30,5652.30,5652.30,5652.30,164000000
2008/9/30,12:50:00,5651.48,5651.48,5651.48,5651.48,118000000
2008/9/30,12:51:00,5651.34,5651.34,5651.34,5651.34,142000000
2008/9/30,12:52:00,5650.58,5650.58,5650.58,5650.58,104000000
2008/9/30,12:53:00,5649.72,5649.72,5649.72,5649.72,181000000
2008/9/30,12:54:00,5651.99,5651.99,5651.99,5651.99,136000000
2008/9/30,12:55:00,5652.71,5652.71,5652.71,5652.71,150000000
2008/9/30,12:56:00,5650.78,5650.78,5650.78,5650.78,161000000
2008/9/30,12:57:00,5653.60,5653.60,5653.60,5653.60,109000000
2008/9/30,12:58:00,5656.17,5656.17,5656.17,5656.17,189000000
2008/9/30,12:59:00,5661.22,5661.22,5661.22,5661.22,124000000
2008/9/30,13:00:00,5657.57,5657.57,5657.57,5657.57,178000000
2008/9/30,13:01:00,5657.73,5657.73,5657.73,5657.73,147000000
2008/9/30,13:02:00,5659.71,5659.71,5659.71,5659.71,125000000
2008/9/30,13:03:00,5663.57,5663.57,5663.57,5663.57,203000000
2008/9/30,13:04:00,5666.63,5666.63,5666.63,5666.63,158000000
2008/9/30,13:05:00,5667.01,5667.01,5667.01,5667.01,208000000
2008/9/30,13:06:00,5670.63,5670.63,5670.63,5670.63,291000000
2008/9/30,13:07:00,5671.68,5671.68,5671.68,5671.68,222000000
2008/9/30,13:08:00,5673.11,5673.11,5673.11,5673.11,320000000
2008/9/30,13:09:00,5674.54,5674.54,5674.54,5674.54,212000000
2008/9/30,13:10:00,5671.00,5671.00,5671.00,5671.00,260000000
2008/9/30,13:11:00,5670.98,5670.98,5670.98,5670.98,282000000
2008/9/30,13:12:00,5675.87,5675.87,5675.87,5675.87,278000000
2008/9/30,13:13:00,5678.39,5678.39,5678.39,5678.39,426000000
2008/9/30,13:14:00,5683.86,5683.86,5683.86,5683.86,276000000
2008/9/30,13:15:00,5690.14,5690.14,5690.14,5690.14,309000000
2008/9/30,13:16:00,5693.63,5693.63,5693.63,5693.63,549000000
2008/9/30,13:17:00,5694.29,5694.29,5694.29,5694.29,332000000
2008/9/30,13:18:00,5696.15,5696.15,5696.15,5696.15,528000000
2008/9/30,13:19:00,5697.50,5697.50,5697.50,5697.50,363000000
2008/9/30,13:20:00,5700.97,5700.97,5700.97,5700.97,322000000
2008/9/30,13:21:00,5698.49,5698.49,5698.49,5698.49,469000000
2008/9/30,13:22:00,5707.45,5707.45,5707.45,5707.45,354000000
2008/9/30,13:23:00,5701.23,5701.23,5701.23,5701.23,539000000
2008/9/30,13:24:00,5699.14,5699.14,5699.14,5699.14,420000000
2008/9/30,13:25:00,5694.50,5694.50,5694.50,5694.50,353000000
2008/9/30,13:26:00,5694.50,5694.50,5694.50,5694.50,0
2008/9/30,13:27:00,5694.50,5694.50,5694.50,5694.50,0
2008/9/30,13:28:00,5694.50,5694.50,5694.50,5694.50,0
2008/9/30,13:29:00,5694.50,5694.50,5694.50,5694.50,0
2008/9/30,13:30:00,5719.28,5719.28,5719.28,5719.28,292032512
2008/10/1,09:01:00,5854.00,5854.00,5854.00,5854.00,4056999936
2008/10/1,09:02:00,5845.31,5845.31,5845.31,5845.31,1319000064
2008/10/1,09:03:00,5831.00,5831.00,5831.00,5831.00,1488000000
2008/10/1,09:04:00,5815.83,5815.83,5815.83,5815.83,1038000000
2008/10/1,09:05:00,5808.69,5808.69,5808.69,5808.69,567000000
2008/10/1,09:06:00,5795.61,5795.61,5795.61,5795.61,836000000
2008/10/1,09:07:00,5789.30,5789.30,5789.30,5789.30,581000000
2008/10/1,09:08:00,5782.21,5782.21,5782.21,5782.21,612000000
2008/10/1,09:09:00,5776.70,5776.70,5776.70,5776.70,578000000
2008/10/1,09:10:00,5775.87,5775.87,5775.87,5775.87,353000000
2008/10/1,09:11:00,5778.21,5778.21,5778.21,5778.21,482000000
2008/10/1,09:12:00,5783.74,5783.74,5783.74,5783.74,365000000
2008/10/1,09:13:00,5794.28,5794.28,5794.28,5794.28,449000000
2008/10/1,09:14:00,5800.38,5800.38,5800.38,5800.38,508000000
2008/10/1,09:15:00,5804.37,5804.37,5804.37,5804.37,406000000
2008/10/1,09:16:00,5798.74,5798.74,5798.74,5798.74,606000000
2008/10/1,09:17:00,5787.40,5787.40,5787.40,5787.40,431000000
2008/10/1,09:18:00,5775.94,5775.94,5775.94,5775.94,571000000
2008/10/1,09:19:00,5764.25,5764.25,5764.25,5764.25,433000000
2008/10/1,09:20:00,5760.77,5760.77,5760.77,5760.77,375000000
2008/10/1,09:21:00,5762.92,5762.92,5762.92,5762.92,438000000
2008/10/1,09:22:00,5763.36,5763.36,5763.36,5763.36,273000000
2008/10/1,09:23:00,5769.05,5769.05,5769.05,5769.05,318000000
2008/10/1,09:24:00,5768.69,5768.69,5768.69,5768.69,311000000
2008/10/1,09:25:00,5770.09,5770.09,5770.09,5770.09,206000000
2008/10/1,09:26:00,5775.60,5775.60,5775.60,5775.60,302000000
2008/10/1,09:27:00,5776.50,5776.50,5776.50,5776.50,217000000
2008/10/1,09:28:00,5780.36,5780.36,5780.36,5780.36,374000000
2008/10/1,09:29:00,5783.25,5783.25,5783.25,5783.25,224000000
2008/10/1,09:30:00,5788.16,5788.16,5788.16,5788.16,186000000
2008/10/1,09:31:00,5793.27,5793.27,5793.27,5793.27,360000000
2008/10/1,09:32:00,5797.07,5797.07,5797.07,5797.07,230000000
2008/10/1,09:33:00,5803.59,5803.59,5803.59,5803.59,332000000
2008/10/1,09:34:00,5806.68,5806.68,5806.68,5806.68,351000000
2008/10/1,09:35:00,5812.41,5812.41,5812.41,5812.41,301000000
2008/10/1,09:36:00,5814.82,5814.82,5814.82,5814.82,367000000
2008/10/1,09:37:00,5821.77,5821.77,5821.77,5821.77,262000000
2008/10/1,09:38:00,5820.74,5820.74,5820.74,5820.74,378000000
2008/10/1,09:39:00,5819.88,5819.88,5819.88,5819.88,311000000
2008/10/1,09:40:00,5818.19,5818.19,5818.19,5818.19,268000000
2008/10/1,09:41:00,5818.22,5818.22,5818.22,5818.22,338000000
2008/10/1,09:42:00,5817.08,5817.08,5817.08,5817.08,215000000
2008/10/1,09:43:00,5817.84,5817.84,5817.84,5817.84,251000000
2008/10/1,09:44:00,5809.37,5809.37,5809.37,5809.37,289000000
2008/10/1,09:45:00,5806.83,5806.83,5806.83,5806.83,227000000
2008/10/1,09:46:00,5802.64,5802.64,5802.64,5802.64,346000000
2008/10/1,09:47:00,5801.85,5801.85,5801.85,5801.85,156000000
2008/10/1,09:48:00,5801.37,5801.37,5801.37,5801.37,202000000
2008/10/1,09:49:00,5801.10,5801.10,5801.10,5801.10,201000000
2008/10/1,09:50:00,5798.66,5798.66,5798.66,5798.66,161000000
2008/10/1,09:51:00,5798.21,5798.21,5798.21,5798.21,222000000
2008/10/1,09:52:00,5798.20,5798.20,5798.20,5798.20,134000000
2008/10/1,09:53:00,5797.51,5797.51,5797.51,5797.51,234000000
2008/10/1,09:54:00,5797.58,5797.58,5797.58,5797.58,170000000
2008/10/1,09:55:00,5791.60,5791.60,5791.60,5791.60,134000000
2008/10/1,09:56:00,5788.25,5788.25,5788.25,5788.25,259000000
2008/10/1,09:57:00,5788.05,5788.05,5788.05,5788.05,173000000
2008/10/1,09:58:00,5781.69,5781.69,5781.69,5781.69,210000000
2008/10/1,09:59:00,5778.54,5778.54,5778.54,5778.54,192000000
2008/10/1,10:00:00,5775.92,5775.92,5775.92,5775.92,228000000
2008/10/1,10:01:00,5774.58,5774.58,5774.58,5774.58,279000000
2008/10/1,10:02:00,5772.31,5772.31,5772.31,5772.31,297000000
2008/10/1,10:03:00,5770.28,5770.28,5770.28,5770.28,220000000
2008/10/1,10:04:00,5770.75,5770.75,5770.75,5770.75,260000000
2008/10/1,10:05:00,5771.51,5771.51,5771.51,5771.51,213000000
2008/10/1,10:06:00,5774.53,5774.53,5774.53,5774.53,250000000
2008/10/1,10:07:00,5774.28,5774.28,5774.28,5774.28,147000000
2008/10/1,10:08:00,5773.90,5773.90,5773.90,5773.90,215000000
2008/10/1,10:09:00,5773.82,5773.82,5773.82,5773.82,120000000
2008/10/1,10:10:00,5774.41,5774.41,5774.41,5774.41,173000000
2008/10/1,10:11:00,5772.66,5772.66,5772.66,5772.66,207000000
2008/10/1,10:12:00,5768.51,5768.51,5768.51,5768.51,126000000
2008/10/1,10:13:00,5766.20,5766.20,5766.20,5766.20,188000000
2008/10/1,10:14:00,5767.73,5767.73,5767.73,5767.73,115000000
2008/10/1,10:15:00,5765.53,5765.53,5765.53,5765.53,137000000
2008/10/1,10:16:00,5759.29,5759.29,5759.29,5759.29,420000000
2008/10/1,10:17:00,5755.74,5755.74,5755.74,5755.74,179000000
2008/10/1,10:18:00,5753.26,5753.26,5753.26,5753.26,310000000
2008/10/1,10:19:00,5750.74,5750.74,5750.74,5750.74,209000000
2008/10/1,10:20:00,5749.48,5749.48,5749.48,5749.48,232000000
2008/10/1,10:21:00,5751.66,5751.66,5751.66,5751.66,322000000
2008/10/1,10:22:00,5750.33,5750.33,5750.33,5750.33,276000000
2008/10/1,10:23:00,5750.13,5750.13,5750.13,5750.13,322000000
2008/10/1,10:24:00,5752.54,5752.54,5752.54,5752.54,140000000
2008/10/1,10:25:00,5754.53,5754.53,5754.53,5754.53,182000000
2008/10/1,10:26:00,5759.41,5759.41,5759.41,5759.41,185000000
2008/10/1,10:27:00,5760.64,5760.64,5760.64,5760.64,125000000
2008/10/1,10:28:00,5764.44,5764.44,5764.44,5764.44,150000000
2008/10/1,10:29:00,5767.79,5767.79,5767.79,5767.79,115000000
2008/10/1,10:30:00,5767.86,5767.86,5767.86,5767.86,167000000
2008/10/1,10:31:00,5770.42,5770.42,5770.42,5770.42,175000000
2008/10/1,10:32:00,5771.90,5771.90,5771.90,5771.90,106000000
2008/10/1,10:33:00,5772.50,5772.50,5772.50,5772.50,202000000
2008/10/1,10:34:00,5774.89,5774.89,5774.89,5774.89,184000000
2008/10/1,10:35:00,5774.84,5774.84,5774.84,5774.84,151000000
2008/10/1,10:36:00,5776.06,5776.06,5776.06,5776.06,160000000
2008/10/1,10:37:00,5774.79,5774.79,5774.79,5774.79,100000000
2008/10/1,10:38:00,5774.54,5774.54,5774.54,5774.54,141000000
2008/10/1,10:39:00,5774.40,5774.40,5774.40,5774.40,134000000
2008/10/1,10:40:00,5775.05,5775.05,5775.05,5775.05,141000000
2008/10/1,10:41:00,5774.00,5774.00,5774.00,5774.00,154000000
2008/10/1,10:42:00,5774.84,5774.84,5774.84,5774.84,88000000
2008/10/1,10:43:00,5776.13,5776.13,5776.13,5776.13,128000000
2008/10/1,10:44:00,5775.72,5775.72,5775.72,5775.72,92000000
2008/10/1,10:45:00,5777.66,5777.66,5777.66,5777.66,107000000
2008/10/1,10:46:00,5773.33,5773.33,5773.33,5773.33,208000000
2008/10/1,10:47:00,5772.57,5772.57,5772.57,5772.57,103000000
2008/10/1,10:48:00,5773.53,5773.53,5773.53,5773.53,167000000
2008/10/1,10:49:00,5773.33,5773.33,5773.33,5773.33,145000000
2008/10/1,10:50:00,5772.97,5772.97,5772.97,5772.97,116000000
2008/10/1,10:51:00,5767.63,5767.63,5767.63,5767.63,234000000
2008/10/1,10:52:00,5766.67,5766.67,5766.67,5766.67,112000000
2008/10/1,10:53:00,5764.32,5764.32,5764.32,5764.32,188000000
2008/10/1,10:54:00,5763.69,5763.69,5763.69,5763.69,148000000
2008/10/1,10:55:00,5762.11,5762.11,5762.11,5762.11,126000000
2008/10/1,10:56:00,5760.40,5760.40,5760.40,5760.40,173000000
2008/10/1,10:57:00,5759.03,5759.03,5759.03,5759.03,150000000
2008/10/1,10:58:00,5757.32,5757.32,5757.32,5757.32,195000000
2008/10/1,10:59:00,5756.25,5756.25,5756.25,5756.25,155000000
2008/10/1,11:00:00,5759.01,5759.01,5759.01,5759.01,136000000
2008/10/1,11:01:00,5758.31,5758.31,5758.31,5758.31,144000000
2008/10/1,11:02:00,5758.88,5758.88,5758.88,5758.88,89000000
2008/10/1,11:03:00,5760.60,5760.60,5760.60,5760.60,132000000
2008/10/1,11:04:00,5760.01,5760.01,5760.01,5760.01,118000000
2008/10/1,11:05:00,5759.57,5759.57,5759.57,5759.57,105000000
2008/10/1,11:06:00,5759.66,5759.66,5759.66,5759.66,113000000
2008/10/1,11:07:00,5760.03,5760.03,5760.03,5760.03,93000000
2008/10/1,11:08:00,5757.97,5757.97,5757.97,5757.97,171000000
2008/10/1,11:09:00,5758.85,5758.85,5758.85,5758.85,118000000
2008/10/1,11:10:00,5759.19,5759.19,5759.19,5759.19,90000000
2008/10/1,11:11:00,5758.71,5758.71,5758.71,5758.71,98000000
2008/10/1,11:12:00,5760.58,5760.58,5760.58,5760.58,90000000
2008/10/1,11:13:00,5759.77,5759.77,5759.77,5759.77,98000000
2008/10/1,11:14:00,5760.28,5760.28,5760.28,5760.28,74000000
2008/10/1,11:15:00,5762.88,5762.88,5762.88,5762.88,100000000
2008/10/1,11:16:00,5761.80,5761.80,5761.80,5761.80,78000000
2008/10/1,11:17:00,5765.11,5765.11,5765.11,5765.11,155000000
2008/10/1,11:18:00,5765.35,5765.35,5765.35,5765.35,148000000
2008/10/1,11:19:00,5764.99,5764.99,5764.99,5764.99,149000000
2008/10/1,11:20:00,5765.10,5765.10,5765.10,5765.10,105000000
2008/10/1,11:21:00,5766.73,5766.73,5766.73,5766.73,95000000
2008/10/1,11:22:00,5768.94,5768.94,5768.94,5768.94,77000000
2008/10/1,11:23:00,5769.51,5769.51,5769.51,5769.51,131000000
2008/10/1,11:24:00,5770.44,5770.44,5770.44,5770.44,88000000
2008/10/1,11:25:00,5770.20,5770.20,5770.20,5770.20,94000000
2008/10/1,11:26:00,5768.08,5768.08,5768.08,5768.08,131000000
2008/10/1,11:27:00,5768.90,5768.90,5768.90,5768.90,128000000
2008/10/1,11:28:00,5764.13,5764.13,5764.13,5764.13,219000000
2008/10/1,11:29:00,5763.49,5763.49,5763.49,5763.49,122000000
2008/10/1,11:30:00,5761.72,5761.72,5761.72,5761.72,101000000
2008/10/1,11:31:00,5762.82,5762.82,5762.82,5762.82,174000000
2008/10/1,11:32:00,5757.08,5757.08,5757.08,5757.08,168000000
2008/10/1,11:33:00,5752.16,5752.16,5752.16,5752.16,231000000
2008/10/1,11:34:00,5751.39,5751.39,5751.39,5751.39,147000000
2008/10/1,11:35:00,5750.21,5750.21,5750.21,5750.21,141000000
2008/10/1,11:36:00,5750.56,5750.56,5750.56,5750.56,208000000
2008/10/1,11:37:00,5748.10,5748.10,5748.10,5748.10,128000000
2008/10/1,11:38:00,5748.39,5748.39,5748.39,5748.39,238000000
2008/10/1,11:39:00,5748.46,5748.46,5748.46,5748.46,149000000
2008/10/1,11:40:00,5747.11,5747.11,5747.11,5747.11,145000000
2008/10/1,11:41:00,5743.53,5743.53,5743.53,5743.53,182000000
2008/10/1,11:42:00,5743.91,5743.91,5743.91,5743.91,105000000
2008/10/1,11:43:00,5742.60,5742.60,5742.60,5742.60,160000000
2008/10/1,11:44:00,5741.05,5741.05,5741.05,5741.05,127000000
2008/10/1,11:45:00,5740.98,5740.98,5740.98,5740.98,129000000
2008/10/1,11:46:00,5740.11,5740.11,5740.11,5740.11,214000000
2008/10/1,11:47:00,5738.48,5738.48,5738.48,5738.48,130000000
2008/10/1,11:48:00,5736.84,5736.84,5736.84,5736.84,224000000
2008/10/1,11:49:00,5734.96,5734.96,5734.96,5734.96,199000000
2008/10/1,11:50:00,5735.00,5735.00,5735.00,5735.00,183000000
2008/10/1,11:51:00,5731.33,5731.33,5731.33,5731.33,240000000
2008/10/1,11:52:00,5733.07,5733.07,5733.07,5733.07,207000000
2008/10/1,11:53:00,5732.83,5732.83,5732.83,5732.83,257000000
2008/10/1,11:54:00,5727.72,5727.72,5727.72,5727.72,162000000
2008/10/1,11:55:00,5728.10,5728.10,5728.10,5728.10,188000000
2008/10/1,11:56:00,5729.47,5729.47,5729.47,5729.47,194000000
2008/10/1,11:57:00,5732.35,5732.35,5732.35,5732.35,122000000
2008/10/1,11:58:00,5734.65,5734.65,5734.65,5734.65,169000000
2008/10/1,11:59:00,5735.92,5735.92,5735.92,5735.92,118000000
2008/10/1,12:00:00,5737.05,5737.05,5737.05,5737.05,117000000
2008/10/1,12:01:00,5740.96,5740.96,5740.96,5740.96,80000000
2008/10/1,12:02:00,5740.63,5740.63,5740.63,5740.63,87000000
2008/10/1,12:03:00,5741.77,5741.77,5741.77,5741.77,103000000
2008/10/1,12:04:00,5741.14,5741.14,5741.14,5741.14,89000000
2008/10/1,12:05:00,5742.76,5742.76,5742.76,5742.76,93000000
2008/10/1,12:06:00,5744.10,5744.10,5744.10,5744.10,90000000
2008/10/1,12:07:00,5742.96,5742.96,5742.96,5742.96,66000000
2008/10/1,12:08:00,5743.73,5743.73,5743.73,5743.73,101000000
2008/10/1,12:09:00,5745.52,5745.52,5745.52,5745.52,87000000
2008/10/1,12:10:00,5745.66,5745.66,5745.66,5745.66,93000000
2008/10/1,12:11:00,5745.34,5745.34,5745.34,5745.34,104000000
2008/10/1,12:12:00,5745.16,5745.16,5745.16,5745.16,79000000
2008/10/1,12:13:00,5747.62,5747.62,5747.62,5747.62,108000000
2008/10/1,12:14:00,5748.77,5748.77,5748.77,5748.77,96000000
2008/10/1,12:15:00,5748.37,5748.37,5748.37,5748.37,79000000
2008/10/1,12:16:00,5750.96,5750.96,5750.96,5750.96,105000000
2008/10/1,12:17:00,5754.21,5754.21,5754.21,5754.21,100000000
2008/10/1,12:18:00,5755.77,5755.77,5755.77,5755.77,318000000
2008/10/1,12:19:00,5761.85,5761.85,5761.85,5761.85,141000000
2008/10/1,12:20:00,5762.30,5762.30,5762.30,5762.30,165000000
2008/10/1,12:21:00,5764.45,5764.45,5764.45,5764.45,134000000
2008/10/1,12:22:00,5763.73,5763.73,5763.73,5763.73,102000000
2008/10/1,12:23:00,5760.69,5760.69,5760.69,5760.69,159000000
2008/10/1,12:24:00,5760.12,5760.12,5760.12,5760.12,125000000
2008/10/1,12:25:00,5760.57,5760.57,5760.57,5760.57,115000000
2008/10/1,12:26:00,5759.48,5759.48,5759.48,5759.48,108000000
2008/10/1,12:27:00,5758.16,5758.16,5758.16,5758.16,108000000
2008/10/1,12:28:00,5757.49,5757.49,5757.49,5757.49,118000000
2008/10/1,12:29:00,5759.05,5759.05,5759.05,5759.05,88000000
2008/10/1,12:30:00,5759.31,5759.31,5759.31,5759.31,113000000
2008/10/1,12:31:00,5760.97,5760.97,5760.97,5760.97,244000000
2008/10/1,12:32:00,5764.46,5764.46,5764.46,5764.46,155000000
2008/10/1,12:33:00,5771.51,5771.51,5771.51,5771.51,270000000
2008/10/1,12:34:00,5776.03,5776.03,5776.03,5776.03,131000000
2008/10/1,12:35:00,5772.93,5772.93,5772.93,5772.93,174000000
2008/10/1,12:36:00,5778.12,5778.12,5778.12,5778.12,164000000
2008/10/1,12:37:00,5780.33,5780.33,5780.33,5780.33,133000000
2008/10/1,12:38:00,5777.83,5777.83,5777.83,5777.83,180000000
2008/10/1,12:39:00,5779.69,5779.69,5779.69,5779.69,152000000
2008/10/1,12:40:00,5781.23,5781.23,5781.23,5781.23,152000000
2008/10/1,12:41:00,5782.34,5782.34,5782.34,5782.34,242000000
2008/10/1,12:42:00,5782.37,5782.37,5782.37,5782.37,100000000
2008/10/1,12:43:00,5784.47,5784.47,5784.47,5784.47,196000000
2008/10/1,12:44:00,5784.77,5784.77,5784.77,5784.77,161000000
2008/10/1,12:45:00,5787.37,5787.37,5787.37,5787.37,145000000
2008/10/1,12:46:00,5786.20,5786.20,5786.20,5786.20,184000000
2008/10/1,12:47:00,5783.74,5783.74,5783.74,5783.74,163000000
2008/10/1,12:48:00,5783.95,5783.95,5783.95,5783.95,198000000
2008/10/1,12:49:00,5782.55,5782.55,5782.55,5782.55,134000000
2008/10/1,12:50:00,5779.35,5779.35,5779.35,5779.35,165000000
2008/10/1,12:51:00,5779.80,5779.80,5779.80,5779.80,181000000
2008/10/1,12:52:00,5780.46,5780.46,5780.46,5780.46,136000000
2008/10/1,12:53:00,5782.30,5782.30,5782.30,5782.30,210000000
2008/10/1,12:54:00,5782.50,5782.50,5782.50,5782.50,190000000
2008/10/1,12:55:00,5781.64,5781.64,5781.64,5781.64,205000000
2008/10/1,12:56:00,5779.08,5779.08,5779.08,5779.08,196000000
2008/10/1,12:57:00,5780.43,5780.43,5780.43,5780.43,117000000
2008/10/1,12:58:00,5782.01,5782.01,5782.01,5782.01,243000000
2008/10/1,12:59:00,5780.27,5780.27,5780.27,5780.27,196000000
2008/10/1,13:00:00,5781.68,5781.68,5781.68,5781.68,150000000
2008/10/1,13:01:00,5781.27,5781.27,5781.27,5781.27,149000000
2008/10/1,13:02:00,5786.66,5786.66,5786.66,5786.66,140000000
2008/10/1,13:03:00,5785.76,5785.76,5785.76,5785.76,211000000
2008/10/1,13:04:00,5786.17,5786.17,5786.17,5786.17,149000000
2008/10/1,13:05:00,5786.51,5786.51,5786.51,5786.51,138000000
2008/10/1,13:06:00,5787.37,5787.37,5787.37,5787.37,192000000
2008/10/1,13:07:00,5786.79,5786.79,5786.79,5786.79,114000000
2008/10/1,13:08:00,5788.83,5788.83,5788.83,5788.83,199000000
2008/10/1,13:09:00,5788.49,5788.49,5788.49,5788.49,166000000
2008/10/1,13:10:00,5790.02,5790.02,5790.02,5790.02,189000000
2008/10/1,13:11:00,5791.77,5791.77,5791.77,5791.77,271000000
2008/10/1,13:12:00,5793.61,5793.61,5793.61,5793.61,164000000
2008/10/1,13:13:00,5795.51,5795.51,5795.51,5795.51,284000000
2008/10/1,13:14:00,5795.61,5795.61,5795.61,5795.61,276000000
2008/10/1,13:15:00,5795.24,5795.24,5795.24,5795.24,260000000
2008/10/1,13:16:00,5793.54,5793.54,5793.54,5793.54,268000000
2008/10/1,13:17:00,5797.59,5797.59,5797.59,5797.59,187000000
2008/10/1,13:18:00,5794.00,5794.00,5794.00,5794.00,305000000
2008/10/1,13:19:00,5794.34,5794.34,5794.34,5794.34,242000000
2008/10/1,13:20:00,5793.05,5793.05,5793.05,5793.05,208000000
2008/10/1,13:21:00,5794.81,5794.81,5794.81,5794.81,286000000
2008/10/1,13:22:00,5790.77,5790.77,5790.77,5790.77,302000000
2008/10/1,13:23:00,5790.55,5790.55,5790.55,5790.55,364000000
2008/10/1,13:24:00,5790.78,5790.78,5790.78,5790.78,378000000
2008/10/1,13:25:00,5789.92,5789.92,5789.92,5789.92,287000000
2008/10/1,13:26:00,5789.92,5789.92,5789.92,5789.92,0
2008/10/1,13:27:00,5789.92,5789.92,5789.92,5789.92,0
2008/10/1,13:28:00,5789.92,5789.92,5789.92,5789.92,0
2008/10/1,13:29:00,5789.92,5789.92,5789.92,5789.92,0
2008/10/1,13:30:00,5764.01,5764.01,5764.01,5764.01,2812000000
2008/10/2,09:01:00,5764.48,5764.48,5764.48,5764.48,1636999936
2008/10/2,09:02:00,5754.56,5754.56,5754.56,5754.56,359000000
2008/10/2,09:03:00,5751.59,5751.59,5751.59,5751.59,360000000
2008/10/2,09:04:00,5759.35,5759.35,5759.35,5759.35,424000000
2008/10/2,09:05:00,5768.80,5768.80,5768.80,5768.80,345000000
2008/10/2,09:06:00,5770.74,5770.74,5770.74,5770.74,538000000
2008/10/2,09:07:00,5779.49,5779.49,5779.49,5779.49,400000000
2008/10/2,09:08:00,5784.68,5784.68,5784.68,5784.68,439000000
2008/10/2,09:09:00,5790.14,5790.14,5790.14,5790.14,499000000
2008/10/2,09:10:00,5798.16,5798.16,5798.16,5798.16,381000000
2008/10/2,09:11:00,5807.99,5807.99,5807.99,5807.99,525000000
2008/10/2,09:12:00,5810.79,5810.79,5810.79,5810.79,381000000
2008/10/2,09:13:00,5812.46,5812.46,5812.46,5812.46,430000000
2008/10/2,09:14:00,5808.02,5808.02,5808.02,5808.02,570000000
2008/10/2,09:15:00,5805.40,5805.40,5805.40,5805.40,377000000
2008/10/2,09:16:00,5807.75,5807.75,5807.75,5807.75,416000000
2008/10/2,09:17:00,5808.10,5808.10,5808.10,5808.10,264000000
2008/10/2,09:18:00,5813.69,5813.69,5813.69,5813.69,358000000
2008/10/2,09:19:00,5813.44,5813.44,5813.44,5813.44,350000000
2008/10/2,09:20:00,5815.28,5815.28,5815.28,5815.28,365000000
2008/10/2,09:21:00,5815.26,5815.26,5815.26,5815.26,430000000
2008/10/2,09:22:00,5815.74,5815.74,5815.74,5815.74,314000000
2008/10/2,09:23:00,5820.54,5820.54,5820.54,5820.54,401000000
2008/10/2,09:24:00,5832.96,5832.96,5832.96,5832.96,404000000
2008/10/2,09:25:00,5835.67,5835.67,5835.67,5835.67,335000000
2008/10/2,09:26:00,5836.26,5836.26,5836.26,5836.26,608000000
2008/10/2,09:27:00,5839.69,5839.69,5839.69,5839.69,372000000
2008/10/2,09:28:00,5839.65,5839.65,5839.65,5839.65,568000000
2008/10/2,09:29:00,5840.09,5840.09,5840.09,5840.09,462000000
2008/10/2,09:30:00,5833.63,5833.63,5833.63,5833.63,416000000
2008/10/2,09:31:00,5831.08,5831.08,5831.08,5831.08,534000000
2008/10/2,09:32:00,5826.01,5826.01,5826.01,5826.01,376000000
2008/10/2,09:33:00,5821.84,5821.84,5821.84,5821.84,370000000
2008/10/2,09:34:00,5816.35,5816.35,5816.35,5816.35,391000000
2008/10/2,09:35:00,5813.55,5813.55,5813.55,5813.55,281000000
2008/10/2,09:36:00,5807.92,5807.92,5807.92,5807.92,374000000
2008/10/2,09:37:00,5809.42,5809.42,5809.42,5809.42,279000000
2008/10/2,09:38:00,5805.39,5805.39,5805.39,5805.39,298000000
2008/10/2,09:39:00,5800.46,5800.46,5800.46,5800.46,321000000
2008/10/2,09:40:00,5797.27,5797.27,5797.27,5797.27,291000000
2008/10/2,09:41:00,5793.55,5793.55,5793.55,5793.55,439000000
2008/10/2,09:42:00,5788.24,5788.24,5788.24,5788.24,236000000
2008/10/2,09:43:00,5787.60,5787.60,5787.60,5787.60,231000000
2008/10/2,09:44:00,5784.41,5784.41,5784.41,5784.41,220000000
2008/10/2,09:45:00,5785.15,5785.15,5785.15,5785.15,239000000
2008/10/2,09:46:00,5783.73,5783.73,5783.73,5783.73,290000000
2008/10/2,09:47:00,5782.11,5782.11,5782.11,5782.11,170000000
2008/10/2,09:48:00,5777.48,5777.48,5777.48,5777.48,338000000
2008/10/2,09:49:00,5776.18,5776.18,5776.18,5776.18,282000000
2008/10/2,09:50:00,5777.14,5777.14,5777.14,5777.14,225000000
2008/10/2,09:51:00,5775.46,5775.46,5775.46,5775.46,392000000
2008/10/2,09:52:00,5773.51,5773.51,5773.51,5773.51,212000000
2008/10/2,09:53:00,5775.13,5775.13,5775.13,5775.13,254000000
2008/10/2,09:54:00,5777.97,5777.97,5777.97,5777.97,226000000
2008/10/2,09:55:00,5778.19,5778.19,5778.19,5778.19,214000000
2008/10/2,09:56:00,5776.75,5776.75,5776.75,5776.75,336000000
2008/10/2,09:57:00,5776.94,5776.94,5776.94,5776.94,232000000
2008/10/2,09:58:00,5777.33,5777.33,5777.33,5777.33,249000000
2008/10/2,09:59:00,5777.08,5777.08,5777.08,5777.08,231000000
2008/10/2,10:00:00,5776.07,5776.07,5776.07,5776.07,185000000
2008/10/2,10:01:00,5772.26,5772.26,5772.26,5772.26,337000000
2008/10/2,10:02:00,5770.13,5770.13,5770.13,5770.13,269000000
2008/10/2,10:03:00,5763.41,5763.41,5763.41,5763.41,412000000
2008/10/2,10:04:00,5756.81,5756.81,5756.81,5756.81,405000000
2008/10/2,10:05:00,5752.58,5752.58,5752.58,5752.58,385000000
2008/10/2,10:06:00,5741.88,5741.88,5741.88,5741.88,547000000
2008/10/2,10:07:00,5731.13,5731.13,5731.13,5731.13,436000000
2008/10/2,10:08:00,5722.39,5722.39,5722.39,5722.39,688000000
2008/10/2,10:09:00,5715.55,5715.55,5715.55,5715.55,1120999936
2008/10/2,10:10:00,5712.91,5712.91,5712.91,5712.91,520000000
2008/10/2,10:11:00,5713.81,5713.81,5713.81,5713.81,683000000
2008/10/2,10:12:00,5715.78,5715.78,5715.78,5715.78,376000000
2008/10/2,10:13:00,5728.18,5728.18,5728.18,5728.18,412000000
2008/10/2,10:14:00,5740.87,5740.87,5740.87,5740.87,295000000
2008/10/2,10:15:00,5746.65,5746.65,5746.65,5746.65,205000000
2008/10/2,10:16:00,5746.05,5746.05,5746.05,5746.05,261000000
2008/10/2,10:17:00,5746.18,5746.18,5746.18,5746.18,133000000
2008/10/2,10:18:00,5745.18,5745.18,5745.18,5745.18,189000000
2008/10/2,10:19:00,5741.88,5741.88,5741.88,5741.88,156000000
2008/10/2,10:20:00,5740.39,5740.39,5740.39,5740.39,140000000
2008/10/2,10:21:00,5737.62,5737.62,5737.62,5737.62,229000000
2008/10/2,10:22:00,5733.74,5733.74,5733.74,5733.74,229000000
2008/10/2,10:23:00,5735.34,5735.34,5735.34,5735.34,327000000
2008/10/2,10:24:00,5736.58,5736.58,5736.58,5736.58,216000000
2008/10/2,10:25:00,5738.59,5738.59,5738.59,5738.59,181000000
2008/10/2,10:26:00,5742.29,5742.29,5742.29,5742.29,291000000
2008/10/2,10:27:00,5743.36,5743.36,5743.36,5743.36,201000000
2008/10/2,10:28:00,5744.18,5744.18,5744.18,5744.18,254000000
2008/10/2,10:29:00,5745.52,5745.52,5745.52,5745.52,215000000
2008/10/2,10:30:00,5747.02,5747.02,5747.02,5747.02,157000000
2008/10/2,10:31:00,5745.94,5745.94,5745.94,5745.94,168000000
2008/10/2,10:32:00,5745.91,5745.91,5745.91,5745.91,119000000
2008/10/2,10:33:00,5744.50,5744.50,5744.50,5744.50,156000000
2008/10/2,10:34:00,5742.29,5742.29,5742.29,5742.29,153000000
2008/10/2,10:35:00,5741.04,5741.04,5741.04,5741.04,133000000
2008/10/2,10:36:00,5737.53,5737.53,5737.53,5737.53,210000000
2008/10/2,10:37:00,5734.89,5734.89,5734.89,5734.89,120000000
2008/10/2,10:38:00,5733.70,5733.70,5733.70,5733.70,177000000
2008/10/2,10:39:00,5730.72,5730.72,5730.72,5730.72,217000000
2008/10/2,10:40:00,5730.05,5730.05,5730.05,5730.05,146000000
2008/10/2,10:41:00,5729.70,5729.70,5729.70,5729.70,168000000
2008/10/2,10:42:00,5730.31,5730.31,5730.31,5730.31,170000000
2008/10/2,10:43:00,5728.89,5728.89,5728.89,5728.89,123000000
2008/10/2,10:44:00,5729.88,5729.88,5729.88,5729.88,139000000
2008/10/2,10:45:00,5728.23,5728.23,5728.23,5728.23,119000000
2008/10/2,10:46:00,5726.82,5726.82,5726.82,5726.82,187000000
2008/10/2,10:47:00,5725.69,5725.69,5725.69,5725.69,151000000
2008/10/2,10:48:00,5722.24,5722.24,5722.24,5722.24,295000000
2008/10/2,10:49:00,5720.28,5720.28,5720.28,5720.28,243000000
2008/10/2,10:50:00,5716.41,5716.41,5716.41,5716.41,196000000
2008/10/2,10:51:00,5711.76,5711.76,5711.76,5711.76,413000000
2008/10/2,10:52:00,5707.49,5707.49,5707.49,5707.49,305000000
2008/10/2,10:53:00,5707.46,5707.46,5707.46,5707.46,370000000
2008/10/2,10:54:00,5705.21,5705.21,5705.21,5705.21,184000000
2008/10/2,10:55:00,5705.00,5705.00,5705.00,5705.00,346000000
2008/10/2,10:56:00,5705.19,5705.19,5705.19,5705.19,227000000
2008/10/2,10:57:00,5708.59,5708.59,5708.59,5708.59,128000000
2008/10/2,10:58:00,5709.26,5709.26,5709.26,5709.26,173000000
2008/10/2,10:59:00,5711.52,5711.52,5711.52,5711.52,130000000
2008/10/2,11:00:00,5712.41,5712.41,5712.41,5712.41,137000000
2008/10/2,11:01:00,5713.78,5713.78,5713.78,5713.78,136000000
2008/10/2,11:02:00,5715.31,5715.31,5715.31,5715.31,80000000
2008/10/2,11:03:00,5714.07,5714.07,5714.07,5714.07,134000000
2008/10/2,11:04:00,5715.94,5715.94,5715.94,5715.94,113000000
2008/10/2,11:05:00,5716.65,5716.65,5716.65,5716.65,120000000
2008/10/2,11:06:00,5720.62,5720.62,5720.62,5720.62,118000000
2008/10/2,11:07:00,5721.94,5721.94,5721.94,5721.94,98000000
2008/10/2,11:08:00,5722.58,5722.58,5722.58,5722.58,138000000
2008/10/2,11:09:00,5723.83,5723.83,5723.83,5723.83,115000000
2008/10/2,11:10:00,5724.92,5724.92,5724.92,5724.92,116000000
2008/10/2,11:11:00,5723.44,5723.44,5723.44,5723.44,143000000
2008/10/2,11:12:00,5723.45,5723.45,5723.45,5723.45,88000000
2008/10/2,11:13:00,5723.20,5723.20,5723.20,5723.20,149000000
2008/10/2,11:14:00,5724.35,5724.35,5724.35,5724.35,94000000
2008/10/2,11:15:00,5722.93,5722.93,5722.93,5722.93,95000000
2008/10/2,11:16:00,5721.36,5721.36,5721.36,5721.36,172000000
2008/10/2,11:17:00,5722.45,5722.45,5722.45,5722.45,109000000
2008/10/2,11:18:00,5719.92,5719.92,5719.92,5719.92,171000000
2008/10/2,11:19:00,5718.75,5718.75,5718.75,5718.75,116000000
2008/10/2,11:20:00,5716.57,5716.57,5716.57,5716.57,122000000
2008/10/2,11:21:00,5718.02,5718.02,5718.02,5718.02,128000000
2008/10/2,11:22:00,5716.72,5716.72,5716.72,5716.72,105000000
2008/10/2,11:23:00,5715.36,5715.36,5715.36,5715.36,110000000
2008/10/2,11:24:00,5716.85,5716.85,5716.85,5716.85,109000000
2008/10/2,11:25:00,5717.52,5717.52,5717.52,5717.52,132000000
2008/10/2,11:26:00,5716.60,5716.60,5716.60,5716.60,128000000
2008/10/2,11:27:00,5718.68,5718.68,5718.68,5718.68,94000000
2008/10/2,11:28:00,5718.07,5718.07,5718.07,5718.07,120000000
2008/10/2,11:29:00,5719.42,5719.42,5719.42,5719.42,80000000
2008/10/2,11:30:00,5719.64,5719.64,5719.64,5719.64,107000000
2008/10/2,11:31:00,5719.28,5719.28,5719.28,5719.28,127000000
2008/10/2,11:32:00,5720.23,5720.23,5720.23,5720.23,134000000
2008/10/2,11:33:00,5719.95,5719.95,5719.95,5719.95,157000000
2008/10/2,11:34:00,5720.07,5720.07,5720.07,5720.07,91000000
2008/10/2,11:35:00,5720.88,5720.88,5720.88,5720.88,138000000
2008/10/2,11:36:00,5724.72,5724.72,5724.72,5724.72,247000000
2008/10/2,11:37:00,5729.29,5729.29,5729.29,5729.29,177000000
2008/10/2,11:38:00,5732.14,5732.14,5732.14,5732.14,231000000
2008/10/2,11:39:00,5734.95,5734.95,5734.95,5734.95,208000000
2008/10/2,11:40:00,5735.80,5735.80,5735.80,5735.80,153000000
2008/10/2,11:41:00,5737.64,5737.64,5737.64,5737.64,193000000
2008/10/2,11:42:00,5737.58,5737.58,5737.58,5737.58,159000000
2008/10/2,11:43:00,5739.46,5739.46,5739.46,5739.46,166000000
2008/10/2,11:44:00,5740.33,5740.33,5740.33,5740.33,138000000
2008/10/2,11:45:00,5739.18,5739.18,5739.18,5739.18,197000000
2008/10/2,11:46:00,5736.63,5736.63,5736.63,5736.63,246000000
2008/10/2,11:47:00,5736.69,5736.69,5736.69,5736.69,128000000
2008/10/2,11:48:00,5735.04,5735.04,5735.04,5735.04,158000000
2008/10/2,11:49:00,5733.30,5733.30,5733.30,5733.30,96000000
2008/10/2,11:50:00,5735.05,5735.05,5735.05,5735.05,122000000
2008/10/2,11:51:00,5735.69,5735.69,5735.69,5735.69,133000000
2008/10/2,11:52:00,5734.76,5734.76,5734.76,5734.76,98000000
2008/10/2,11:53:00,5734.34,5734.34,5734.34,5734.34,158000000
2008/10/2,11:54:00,5734.91,5734.91,5734.91,5734.91,91000000
2008/10/2,11:55:00,5733.88,5733.88,5733.88,5733.88,118000000
2008/10/2,11:56:00,5732.77,5732.77,5732.77,5732.77,123000000
2008/10/2,11:57:00,5730.98,5730.98,5730.98,5730.98,145000000
2008/10/2,11:58:00,5728.29,5728.29,5728.29,5728.29,197000000
2008/10/2,11:59:00,5730.30,5730.30,5730.30,5730.30,122000000
2008/10/2,12:00:00,5727.93,5727.93,5727.93,5727.93,100000000
2008/10/2,12:01:00,5729.02,5729.02,5729.02,5729.02,158000000
2008/10/2,12:02:00,5730.33,5730.33,5730.33,5730.33,91000000
2008/10/2,12:03:00,5728.90,5728.90,5728.90,5728.90,198000000
2008/10/2,12:04:00,5729.53,5729.53,5729.53,5729.53,182000000
2008/10/2,12:05:00,5728.59,5728.59,5728.59,5728.59,124000000
2008/10/2,12:06:00,5729.78,5729.78,5729.78,5729.78,130000000
2008/10/2,12:07:00,5729.75,5729.75,5729.75,5729.75,86000000
2008/10/2,12:08:00,5730.39,5730.39,5730.39,5730.39,118000000
2008/10/2,12:09:00,5728.68,5728.68,5728.68,5728.68,109000000
2008/10/2,12:10:00,5727.86,5727.86,5727.86,5727.86,132000000
2008/10/2,12:11:00,5724.19,5724.19,5724.19,5724.19,194000000
2008/10/2,12:12:00,5724.28,5724.28,5724.28,5724.28,116000000
2008/10/2,12:13:00,5722.04,5722.04,5722.04,5722.04,190000000
2008/10/2,12:14:00,5720.83,5720.83,5720.83,5720.83,155000000
2008/10/2,12:15:00,5718.90,5718.90,5718.90,5718.90,252000000
2008/10/2,12:16:00,5712.37,5712.37,5712.37,5712.37,297000000
2008/10/2,12:17:00,5707.30,5707.30,5707.30,5707.30,184000000
2008/10/2,12:18:00,5705.02,5705.02,5705.02,5705.02,292000000
2008/10/2,12:19:00,5703.34,5703.34,5703.34,5703.34,202000000
2008/10/2,12:20:00,5702.70,5702.70,5702.70,5702.70,182000000
2008/10/2,12:21:00,5702.12,5702.12,5702.12,5702.12,236000000
2008/10/2,12:22:00,5703.13,5703.13,5703.13,5703.13,173000000
2008/10/2,12:23:00,5702.84,5702.84,5702.84,5702.84,259000000
2008/10/2,12:24:00,5703.68,5703.68,5703.68,5703.68,139000000
2008/10/2,12:25:00,5705.10,5705.10,5705.10,5705.10,161000000
2008/10/2,12:26:00,5709.53,5709.53,5709.53,5709.53,204000000
2008/10/2,12:27:00,5709.98,5709.98,5709.98,5709.98,101000000
2008/10/2,12:28:00,5709.46,5709.46,5709.46,5709.46,154000000
2008/10/2,12:29:00,5708.49,5708.49,5708.49,5708.49,167000000
2008/10/2,12:30:00,5708.86,5708.86,5708.86,5708.86,146000000
2008/10/2,12:31:00,5702.61,5702.61,5702.61,5702.61,326000000
2008/10/2,12:32:00,5697.53,5697.53,5697.53,5697.53,216000000
2008/10/2,12:33:00,5690.61,5690.61,5690.61,5690.61,336000000
2008/10/2,12:34:00,5686.12,5686.12,5686.12,5686.12,342000000
2008/10/2,12:35:00,5680.75,5680.75,5680.75,5680.75,320000000
2008/10/2,12:36:00,5675.93,5675.93,5675.93,5675.93,367000000
2008/10/2,12:37:00,5673.13,5673.13,5673.13,5673.13,346000000
2008/10/2,12:38:00,5672.39,5672.39,5672.39,5672.39,352000000
2008/10/2,12:39:00,5672.64,5672.64,5672.64,5672.64,257000000
2008/10/2,12:40:00,5673.77,5673.77,5673.77,5673.77,237000000
2008/10/2,12:41:00,5675.41,5675.41,5675.41,5675.41,255000000
2008/10/2,12:42:00,5677.96,5677.96,5677.96,5677.96,137000000
2008/10/2,12:43:00,5681.17,5681.17,5681.17,5681.17,193000000
2008/10/2,12:44:00,5682.87,5682.87,5682.87,5682.87,161000000
2008/10/2,12:45:00,5684.20,5684.20,5684.20,5684.20,132000000
2008/10/2,12:46:00,5684.90,5684.90,5684.90,5684.90,176000000
2008/10/2,12:47:00,5686.53,5686.53,5686.53,5686.53,133000000
2008/10/2,12:48:00,5687.47,5687.47,5687.47,5687.47,154000000
2008/10/2,12:49:00,5689.40,5689.40,5689.40,5689.40,122000000
2008/10/2,12:50:00,5691.28,5691.28,5691.28,5691.28,157000000
2008/10/2,12:51:00,5695.53,5695.53,5695.53,5695.53,195000000
2008/10/2,12:52:00,5697.56,5697.56,5697.56,5697.56,176000000
2008/10/2,12:53:00,5698.80,5698.80,5698.80,5698.80,169000000
2008/10/2,12:54:00,5698.84,5698.84,5698.84,5698.84,138000000
2008/10/2,12:55:00,5698.85,5698.85,5698.85,5698.85,149000000
2008/10/2,12:56:00,5698.56,5698.56,5698.56,5698.56,199000000
2008/10/2,12:57:00,5697.48,5697.48,5697.48,5697.48,134000000
2008/10/2,12:58:00,5697.13,5697.13,5697.13,5697.13,212000000
2008/10/2,12:59:00,5696.51,5696.51,5696.51,5696.51,149000000
2008/10/2,13:00:00,5699.07,5699.07,5699.07,5699.07,145000000
2008/10/2,13:01:00,5697.26,5697.26,5697.26,5697.26,198000000
2008/10/2,13:02:00,5700.66,5700.66,5700.66,5700.66,129000000
2008/10/2,13:03:00,5702.29,5702.29,5702.29,5702.29,201000000
2008/10/2,13:04:00,5702.46,5702.46,5702.46,5702.46,174000000
2008/10/2,13:05:00,5706.19,5706.19,5706.19,5706.19,134000000
2008/10/2,13:06:00,5708.07,5708.07,5708.07,5708.07,183000000
2008/10/2,13:07:00,5707.09,5707.09,5707.09,5707.09,142000000
2008/10/2,13:08:00,5712.34,5712.34,5712.34,5712.34,217000000
2008/10/2,13:09:00,5712.29,5712.29,5712.29,5712.29,192000000
2008/10/2,13:10:00,5713.76,5713.76,5713.76,5713.76,211000000
2008/10/2,13:11:00,5714.43,5714.43,5714.43,5714.43,239000000
2008/10/2,13:12:00,5713.81,5713.81,5713.81,5713.81,210000000
2008/10/2,13:13:00,5713.74,5713.74,5713.74,5713.74,256000000
2008/10/2,13:14:00,5713.93,5713.93,5713.93,5713.93,236000000
2008/10/2,13:15:00,5712.76,5712.76,5712.76,5712.76,238000000
2008/10/2,13:16:00,5713.90,5713.90,5713.90,5713.90,312000000
2008/10/2,13:17:00,5714.11,5714.11,5714.11,5714.11,259000000
2008/10/2,13:18:00,5716.78,5716.78,5716.78,5716.78,347000000
2008/10/2,13:19:00,5717.30,5717.30,5717.30,5717.30,217000000
2008/10/2,13:20:00,5715.17,5715.17,5715.17,5715.17,252000000
2008/10/2,13:21:00,5717.41,5717.41,5717.41,5717.41,314000000
2008/10/2,13:22:00,5717.39,5717.39,5717.39,5717.39,215000000
2008/10/2,13:23:00,5719.31,5719.31,5719.31,5719.31,308000000
2008/10/2,13:24:00,5718.29,5718.29,5718.29,5718.29,281000000
2008/10/2,13:25:00,5715.58,5715.58,5715.58,5715.58,271000000
2008/10/2,13:26:00,5715.58,5715.58,5715.58,5715.58,0
2008/10/2,13:27:00,5715.58,5715.58,5715.58,5715.58,0
2008/10/2,13:28:00,5715.58,5715.58,5715.58,5715.58,0
2008/10/2,13:29:00,5715.58,5715.58,5715.58,5715.58,0
2008/10/2,13:30:00,5703.72,5703.72,5703.72,5703.72,2600999936
2008/10/3,09:01:00,5611.51,5611.51,5611.51,5611.51,3072000000
2008/10/3,09:02:00,5614.36,5614.36,5614.36,5614.36,561000000
2008/10/3,09:03:00,5624.60,5624.60,5624.60,5624.60,694000000
2008/10/3,09:04:00,5634.79,5634.79,5634.79,5634.79,626000000
2008/10/3,09:05:00,5638.84,5638.84,5638.84,5638.84,441000000
2008/10/3,09:06:00,5636.57,5636.57,5636.57,5636.57,552000000
2008/10/3,09:07:00,5630.83,5630.83,5630.83,5630.83,449000000
2008/10/3,09:08:00,5624.35,5624.35,5624.35,5624.35,646000000
2008/10/3,09:09:00,5614.35,5614.35,5614.35,5614.35,535000000
2008/10/3,09:10:00,5610.65,5610.65,5610.65,5610.65,636000000
2008/10/3,09:11:00,5613.16,5613.16,5613.16,5613.16,674000000
2008/10/3,09:12:00,5602.13,5602.13,5602.13,5602.13,352000000
2008/10/3,09:13:00,5600.79,5600.79,5600.79,5600.79,533000000
2008/10/3,09:14:00,5604.13,5604.13,5604.13,5604.13,435000000
2008/10/3,09:15:00,5600.89,5600.89,5600.89,5600.89,344000000
2008/10/3,09:16:00,5604.32,5604.32,5604.32,5604.32,447000000
2008/10/3,09:17:00,5607.23,5607.23,5607.23,5607.23,301000000
2008/10/3,09:18:00,5607.75,5607.75,5607.75,5607.75,244000000
2008/10/3,09:19:00,5604.27,5604.27,5604.27,5604.27,272000000
2008/10/3,09:20:00,5609.51,5609.51,5609.51,5609.51,173000000
2008/10/3,09:21:00,5607.13,5607.13,5607.13,5607.13,306000000
2008/10/3,09:22:00,5608.15,5608.15,5608.15,5608.15,182000000
2008/10/3,09:23:00,5606.42,5606.42,5606.42,5606.42,309000000
2008/10/3,09:24:00,5606.70,5606.70,5606.70,5606.70,191000000
2008/10/3,09:25:00,5604.77,5604.77,5604.77,5604.77,210000000
2008/10/3,09:26:00,5602.39,5602.39,5602.39,5602.39,262000000
2008/10/3,09:27:00,5599.29,5599.29,5599.29,5599.29,195000000
2008/10/3,09:28:00,5598.09,5598.09,5598.09,5598.09,331000000
2008/10/3,09:29:00,5595.47,5595.47,5595.47,5595.47,261000000
2008/10/3,09:30:00,5592.03,5592.03,5592.03,5592.03,244000000
2008/10/3,09:31:00,5589.29,5589.29,5589.29,5589.29,307000000
2008/10/3,09:32:00,5584.26,5584.26,5584.26,5584.26,310000000
2008/10/3,09:33:00,5577.90,5577.90,5577.90,5577.90,392000000
2008/10/3,09:34:00,5568.05,5568.05,5568.05,5568.05,419000000
2008/10/3,09:35:00,5561.90,5561.90,5561.90,5561.90,496000000
2008/10/3,09:36:00,5558.35,5558.35,5558.35,5558.35,729000000
2008/10/3,09:37:00,5562.58,5562.58,5562.58,5562.58,353000000
2008/10/3,09:38:00,5568.92,5568.92,5568.92,5568.92,418000000
2008/10/3,09:39:00,5570.66,5570.66,5570.66,5570.66,336000000
2008/10/3,09:40:00,5572.59,5572.59,5572.59,5572.59,243000000
2008/10/3,09:41:00,5571.27,5571.27,5571.27,5571.27,252000000
2008/10/3,09:42:00,5574.18,5574.18,5574.18,5574.18,212000000
2008/10/3,09:43:00,5573.60,5573.60,5573.60,5573.60,274000000
2008/10/3,09:44:00,5573.53,5573.53,5573.53,5573.53,167000000
2008/10/3,09:45:00,5574.56,5574.56,5574.56,5574.56,221000000
2008/10/3,09:46:00,5576.14,5576.14,5576.14,5576.14,234000000
2008/10/3,09:47:00,5574.80,5574.80,5574.80,5574.80,108000000
2008/10/3,09:48:00,5578.54,5578.54,5578.54,5578.54,214000000
2008/10/3,09:49:00,5581.57,5581.57,5581.57,5581.57,195000000
2008/10/3,09:50:00,5587.32,5587.32,5587.32,5587.32,246000000
2008/10/3,09:51:00,5590.02,5590.02,5590.02,5590.02,222000000
2008/10/3,09:52:00,5590.16,5590.16,5590.16,5590.16,218000000
2008/10/3,09:53:00,5591.28,5591.28,5591.28,5591.28,223000000
2008/10/3,09:54:00,5594.83,5594.83,5594.83,5594.83,137000000
2008/10/3,09:55:00,5593.68,5593.68,5593.68,5593.68,165000000
2008/10/3,09:56:00,5594.79,5594.79,5594.79,5594.79,303000000
2008/10/3,09:57:00,5593.79,5593.79,5593.79,5593.79,176000000
2008/10/3,09:58:00,5593.36,5593.36,5593.36,5593.36,145000000
2008/10/3,09:59:00,5592.67,5592.67,5592.67,5592.67,126000000
2008/10/3,10:00:00,5590.58,5590.58,5590.58,5590.58,122000000
2008/10/3,10:01:00,5589.69,5589.69,5589.69,5589.69,171000000
2008/10/3,10:02:00,5587.39,5587.39,5587.39,5587.39,165000000
2008/10/3,10:03:00,5584.67,5584.67,5584.67,5584.67,162000000
2008/10/3,10:04:00,5586.87,5586.87,5586.87,5586.87,126000000
2008/10/3,10:05:00,5586.55,5586.55,5586.55,5586.55,118000000
2008/10/3,10:06:00,5589.82,5589.82,5589.82,5589.82,174000000
2008/10/3,10:07:00,5592.45,5592.45,5592.45,5592.45,164000000
2008/10/3,10:08:00,5592.52,5592.52,5592.52,5592.52,229000000
2008/10/3,10:09:00,5591.29,5591.29,5591.29,5591.29,156000000
2008/10/3,10:10:00,5591.31,5591.31,5591.31,5591.31,146000000
2008/10/3,10:11:00,5593.53,5593.53,5593.53,5593.53,166000000
2008/10/3,10:12:00,5592.40,5592.40,5592.40,5592.40,101000000
2008/10/3,10:13:00,5594.82,5594.82,5594.82,5594.82,173000000
2008/10/3,10:14:00,5596.04,5596.04,5596.04,5596.04,166000000
2008/10/3,10:15:00,5596.43,5596.43,5596.43,5596.43,202000000
2008/10/3,10:16:00,5598.49,5598.49,5598.49,5598.49,257000000
2008/10/3,10:17:00,5603.26,5603.26,5603.26,5603.26,180000000
2008/10/3,10:18:00,5603.48,5603.48,5603.48,5603.48,197000000
2008/10/3,10:19:00,5605.88,5605.88,5605.88,5605.88,167000000
2008/10/3,10:20:00,5606.41,5606.41,5606.41,5606.41,132000000
2008/10/3,10:21:00,5607.45,5607.45,5607.45,5607.45,189000000
2008/10/3,10:22:00,5607.58,5607.58,5607.58,5607.58,140000000
2008/10/3,10:23:00,5607.69,5607.69,5607.69,5607.69,178000000
2008/10/3,10:24:00,5608.56,5608.56,5608.56,5608.56,172000000
2008/10/3,10:25:00,5608.73,5608.73,5608.73,5608.73,191000000
2008/10/3,10:26:00,5609.60,5609.60,5609.60,5609.60,201000000
2008/10/3,10:27:00,5609.85,5609.85,5609.85,5609.85,150000000
2008/10/3,10:28:00,5611.13,5611.13,5611.13,5611.13,176000000
2008/10/3,10:29:00,5607.87,5607.87,5607.87,5607.87,147000000
2008/10/3,10:30:00,5608.19,5608.19,5608.19,5608.19,128000000
2008/10/3,10:31:00,5604.74,5604.74,5604.74,5604.74,137000000
2008/10/3,10:32:00,5604.97,5604.97,5604.97,5604.97,114000000
2008/10/3,10:33:00,5604.71,5604.71,5604.71,5604.71,150000000
2008/10/3,10:34:00,5603.33,5603.33,5603.33,5603.33,106000000
2008/10/3,10:35:00,5602.39,5602.39,5602.39,5602.39,78000000
2008/10/3,10:36:00,5601.14,5601.14,5601.14,5601.14,171000000
2008/10/3,10:37:00,5600.84,5600.84,5600.84,5600.84,102000000
2008/10/3,10:38:00,5605.55,5605.55,5605.55,5605.55,230000000
2008/10/3,10:39:00,5609.45,5609.45,5609.45,5609.45,157000000
2008/10/3,10:40:00,5610.24,5610.24,5610.24,5610.24,121000000
2008/10/3,10:41:00,5609.86,5609.86,5609.86,5609.86,148000000
2008/10/3,10:42:00,5610.89,5610.89,5610.89,5610.89,117000000
2008/10/3,10:43:00,5610.44,5610.44,5610.44,5610.44,190000000
2008/10/3,10:44:00,5611.29,5611.29,5611.29,5611.29,106000000
2008/10/3,10:45:00,5612.29,5612.29,5612.29,5612.29,115000000
2008/10/3,10:46:00,5617.02,5617.02,5617.02,5617.02,223000000
2008/10/3,10:47:00,5624.01,5624.01,5624.01,5624.01,272000000
2008/10/3,10:48:00,5627.99,5627.99,5627.99,5627.99,297000000
2008/10/3,10:49:00,5632.79,5632.79,5632.79,5632.79,317000000
2008/10/3,10:50:00,5640.89,5640.89,5640.89,5640.89,1386000000
2008/10/3,10:51:00,5651.53,5651.53,5651.53,5651.53,552000000
2008/10/3,10:52:00,5658.38,5658.38,5658.38,5658.38,494000000
2008/10/3,10:53:00,5659.49,5659.49,5659.49,5659.49,458000000
2008/10/3,10:54:00,5659.82,5659.82,5659.82,5659.82,309000000
2008/10/3,10:55:00,5658.64,5658.64,5658.64,5658.64,369000000
2008/10/3,10:56:00,5655.30,5655.30,5655.30,5655.30,318000000
2008/10/3,10:57:00,5653.22,5653.22,5653.22,5653.22,206000000
2008/10/3,10:58:00,5649.58,5649.58,5649.58,5649.58,219000000
2008/10/3,10:59:00,5646.39,5646.39,5646.39,5646.39,164000000
2008/10/3,11:00:00,5647.18,5647.18,5647.18,5647.18,141000000
2008/10/3,11:01:00,5645.68,5645.68,5645.68,5645.68,233000000
2008/10/3,11:02:00,5645.63,5645.63,5645.63,5645.63,106000000
2008/10/3,11:03:00,5646.34,5646.34,5646.34,5646.34,197000000
2008/10/3,11:04:00,5648.01,5648.01,5648.01,5648.01,161000000
2008/10/3,11:05:00,5646.73,5646.73,5646.73,5646.73,166000000
2008/10/3,11:06:00,5644.06,5644.06,5644.06,5644.06,207000000
2008/10/3,11:07:00,5646.84,5646.84,5646.84,5646.84,153000000
2008/10/3,11:08:00,5647.27,5647.27,5647.27,5647.27,209000000
2008/10/3,11:09:00,5652.43,5652.43,5652.43,5652.43,124000000
2008/10/3,11:10:00,5653.88,5653.88,5653.88,5653.88,156000000
2008/10/3,11:11:00,5662.79,5662.79,5662.79,5662.79,270000000
2008/10/3,11:12:00,5664.97,5664.97,5664.97,5664.97,203000000
2008/10/3,11:13:00,5668.14,5668.14,5668.14,5668.14,311000000
2008/10/3,11:14:00,5670.32,5670.32,5670.32,5670.32,207000000
2008/10/3,11:15:00,5671.07,5671.07,5671.07,5671.07,186000000
2008/10/3,11:16:00,5672.48,5672.48,5672.48,5672.48,266000000
2008/10/3,11:17:00,5671.96,5671.96,5671.96,5671.96,206000000
2008/10/3,11:18:00,5670.98,5670.98,5670.98,5670.98,217000000
2008/10/3,11:19:00,5672.35,5672.35,5672.35,5672.35,176000000
2008/10/3,11:20:00,5670.96,5670.96,5670.96,5670.96,146000000
2008/10/3,11:21:00,5669.52,5669.52,5669.52,5669.52,190000000
2008/10/3,11:22:00,5669.07,5669.07,5669.07,5669.07,146000000
2008/10/3,11:23:00,5666.41,5666.41,5666.41,5666.41,157000000
2008/10/3,11:24:00,5665.78,5665.78,5665.78,5665.78,146000000
2008/10/3,11:25:00,5664.88,5664.88,5664.88,5664.88,126000000
2008/10/3,11:26:00,5664.92,5664.92,5664.92,5664.92,170000000
2008/10/3,11:27:00,5663.61,5663.61,5663.61,5663.61,109000000
2008/10/3,11:28:00,5663.16,5663.16,5663.16,5663.16,254000000
2008/10/3,11:29:00,5660.83,5660.83,5660.83,5660.83,137000000
2008/10/3,11:30:00,5661.50,5661.50,5661.50,5661.50,159000000
2008/10/3,11:31:00,5660.08,5660.08,5660.08,5660.08,172000000
2008/10/3,11:32:00,5661.30,5661.30,5661.30,5661.30,130000000
2008/10/3,11:33:00,5663.52,5663.52,5663.52,5663.52,156000000
2008/10/3,11:34:00,5665.71,5665.71,5665.71,5665.71,126000000
2008/10/3,11:35:00,5667.30,5667.30,5667.30,5667.30,163000000
2008/10/3,11:36:00,5676.76,5676.76,5676.76,5676.76,337000000
2008/10/3,11:37:00,5681.90,5681.90,5681.90,5681.90,271000000
2008/10/3,11:38:00,5685.96,5685.96,5685.96,5685.96,504000000
2008/10/3,11:39:00,5689.95,5689.95,5689.95,5689.95,361000000
2008/10/3,11:40:00,5693.82,5693.82,5693.82,5693.82,323000000
2008/10/3,11:41:00,5698.71,5698.71,5698.71,5698.71,386000000
2008/10/3,11:42:00,5698.69,5698.69,5698.69,5698.69,239000000
2008/10/3,11:43:00,5698.19,5698.19,5698.19,5698.19,341000000
2008/10/3,11:44:00,5698.40,5698.40,5698.40,5698.40,263000000
2008/10/3,11:45:00,5696.25,5696.25,5696.25,5696.25,220000000
2008/10/3,11:46:00,5691.94,5691.94,5691.94,5691.94,265000000
2008/10/3,11:47:00,5688.63,5688.63,5688.63,5688.63,152000000
2008/10/3,11:48:00,5685.23,5685.23,5685.23,5685.23,259000000
2008/10/3,11:49:00,5684.45,5684.45,5684.45,5684.45,157000000
2008/10/3,11:50:00,5684.90,5684.90,5684.90,5684.90,152000000
2008/10/3,11:51:00,5682.38,5682.38,5682.38,5682.38,157000000
2008/10/3,11:52:00,5681.53,5681.53,5681.53,5681.53,102000000
2008/10/3,11:53:00,5676.58,5676.58,5676.58,5676.58,191000000
2008/10/3,11:54:00,5676.97,5676.97,5676.97,5676.97,137000000
2008/10/3,11:55:00,5675.14,5675.14,5675.14,5675.14,130000000
2008/10/3,11:56:00,5673.89,5673.89,5673.89,5673.89,138000000
2008/10/3,11:57:00,5673.60,5673.60,5673.60,5673.60,94000000
2008/10/3,11:58:00,5671.86,5671.86,5671.86,5671.86,190000000
2008/10/3,11:59:00,5670.92,5670.92,5670.92,5670.92,104000000
2008/10/3,12:00:00,5671.16,5671.16,5671.16,5671.16,172000000
2008/10/3,12:01:00,5668.26,5668.26,5668.26,5668.26,255000000
2008/10/3,12:02:00,5667.98,5667.98,5667.98,5667.98,117000000
2008/10/3,12:03:00,5668.32,5668.32,5668.32,5668.32,151000000
2008/10/3,12:04:00,5666.95,5666.95,5666.95,5666.95,114000000
2008/10/3,12:05:00,5668.74,5668.74,5668.74,5668.74,107000000
2008/10/3,12:06:00,5670.92,5670.92,5670.92,5670.92,105000000
2008/10/3,12:07:00,5671.83,5671.83,5671.83,5671.83,101000000
2008/10/3,12:08:00,5672.68,5672.68,5672.68,5672.68,178000000
2008/10/3,12:09:00,5673.11,5673.11,5673.11,5673.11,85000000
2008/10/3,12:10:00,5672.71,5672.71,5672.71,5672.71,159000000
2008/10/3,12:11:00,5673.42,5673.42,5673.42,5673.42,225000000
2008/10/3,12:12:00,5673.74,5673.74,5673.74,5673.74,92000000
2008/10/3,12:13:00,5674.22,5674.22,5674.22,5674.22,153000000
2008/10/3,12:14:00,5674.70,5674.70,5674.70,5674.70,85000000
2008/10/3,12:15:00,5673.36,5673.36,5673.36,5673.36,119000000
2008/10/3,12:16:00,5673.42,5673.42,5673.42,5673.42,129000000
2008/10/3,12:17:00,5673.41,5673.41,5673.41,5673.41,97000000
2008/10/3,12:18:00,5673.57,5673.57,5673.57,5673.57,149000000
2008/10/3,12:19:00,5673.94,5673.94,5673.94,5673.94,88000000
2008/10/3,12:20:00,5672.40,5672.40,5672.40,5672.40,111000000
2008/10/3,12:21:00,5671.13,5671.13,5671.13,5671.13,126000000
2008/10/3,12:22:00,5671.66,5671.66,5671.66,5671.66,108000000
2008/10/3,12:23:00,5670.16,5670.16,5670.16,5670.16,144000000
2008/10/3,12:24:00,5670.77,5670.77,5670.77,5670.77,96000000
2008/10/3,12:25:00,5669.24,5669.24,5669.24,5669.24,111000000
2008/10/3,12:26:00,5669.45,5669.45,5669.45,5669.45,161000000
2008/10/3,12:27:00,5670.13,5670.13,5670.13,5670.13,81000000
2008/10/3,12:28:00,5668.00,5668.00,5668.00,5668.00,164000000
2008/10/3,12:29:00,5668.84,5668.84,5668.84,5668.84,102000000
2008/10/3,12:30:00,5667.90,5667.90,5667.90,5667.90,153000000
2008/10/3,12:31:00,5668.07,5668.07,5668.07,5668.07,157000000
2008/10/3,12:32:00,5666.22,5666.22,5666.22,5666.22,131000000
2008/10/3,12:33:00,5665.50,5665.50,5665.50,5665.50,162000000
2008/10/3,12:34:00,5667.20,5667.20,5667.20,5667.20,119000000
2008/10/3,12:35:00,5666.95,5666.95,5666.95,5666.95,161000000
2008/10/3,12:36:00,5668.23,5668.23,5668.23,5668.23,197000000
2008/10/3,12:37:00,5666.64,5666.64,5666.64,5666.64,115000000
2008/10/3,12:38:00,5665.96,5665.96,5665.96,5665.96,139000000
2008/10/3,12:39:00,5666.97,5666.97,5666.97,5666.97,117000000
2008/10/3,12:40:00,5666.37,5666.37,5666.37,5666.37,146000000
2008/10/3,12:41:00,5666.05,5666.05,5666.05,5666.05,133000000
2008/10/3,12:42:00,5666.42,5666.42,5666.42,5666.42,116000000
2008/10/3,12:43:00,5665.81,5665.81,5665.81,5665.81,146000000
2008/10/3,12:44:00,5665.28,5665.28,5665.28,5665.28,106000000
2008/10/3,12:45:00,5665.09,5665.09,5665.09,5665.09,123000000
2008/10/3,12:46:00,5666.70,5666.70,5666.70,5666.70,169000000
2008/10/3,12:47:00,5668.19,5668.19,5668.19,5668.19,181000000
2008/10/3,12:48:00,5674.02,5674.02,5674.02,5674.02,256000000
2008/10/3,12:49:00,5676.17,5676.17,5676.17,5676.17,191000000
2008/10/3,12:50:00,5677.43,5677.43,5677.43,5677.43,320000000
2008/10/3,12:51:00,5683.80,5683.80,5683.80,5683.80,263000000
2008/10/3,12:52:00,5686.27,5686.27,5686.27,5686.27,260000000
2008/10/3,12:53:00,5694.34,5694.34,5694.34,5694.34,370000000
2008/10/3,12:54:00,5696.10,5696.10,5696.10,5696.10,252000000
2008/10/3,12:55:00,5699.67,5699.67,5699.67,5699.67,288000000
2008/10/3,12:56:00,5704.71,5704.71,5704.71,5704.71,293000000
2008/10/3,12:57:00,5707.16,5707.16,5707.16,5707.16,224000000
2008/10/3,12:58:00,5710.56,5710.56,5710.56,5710.56,359000000
2008/10/3,12:59:00,5711.10,5711.10,5711.10,5711.10,224000000
2008/10/3,13:00:00,5710.10,5710.10,5710.10,5710.10,212000000
2008/10/3,13:01:00,5708.73,5708.73,5708.73,5708.73,252000000
2008/10/3,13:02:00,5704.37,5704.37,5704.37,5704.37,177000000
2008/10/3,13:03:00,5701.41,5701.41,5701.41,5701.41,264000000
2008/10/3,13:04:00,5698.16,5698.16,5698.16,5698.16,177000000
2008/10/3,13:05:00,5696.06,5696.06,5696.06,5696.06,168000000
2008/10/3,13:06:00,5694.81,5694.81,5694.81,5694.81,204000000
2008/10/3,13:07:00,5693.99,5693.99,5693.99,5693.99,147000000
2008/10/3,13:08:00,5693.86,5693.86,5693.86,5693.86,220000000
2008/10/3,13:09:00,5693.38,5693.38,5693.38,5693.38,131000000
2008/10/3,13:10:00,5694.07,5694.07,5694.07,5694.07,153000000
2008/10/3,13:11:00,5695.96,5695.96,5695.96,5695.96,220000000
2008/10/3,13:12:00,5701.69,5701.69,5701.69,5701.69,244000000
2008/10/3,13:13:00,5704.84,5704.84,5704.84,5704.84,333000000
2008/10/3,13:14:00,5710.48,5710.48,5710.48,5710.48,281000000
2008/10/3,13:15:00,5716.59,5716.59,5716.59,5716.59,382000000
2008/10/3,13:16:00,5722.83,5722.83,5722.83,5722.83,477000000
2008/10/3,13:17:00,5731.07,5731.07,5731.07,5731.07,392000000
2008/10/3,13:18:00,5731.43,5731.43,5731.43,5731.43,457000000
2008/10/3,13:19:00,5733.68,5733.68,5733.68,5733.68,417000000
2008/10/3,13:20:00,5738.84,5738.84,5738.84,5738.84,393000000
2008/10/3,13:21:00,5742.99,5742.99,5742.99,5742.99,420000000
2008/10/3,13:22:00,5744.43,5744.43,5744.43,5744.43,341000000
2008/10/3,13:23:00,5744.00,5744.00,5744.00,5744.00,471000000
2008/10/3,13:24:00,5744.77,5744.77,5744.77,5744.77,385000000
2008/10/3,13:25:00,5747.73,5747.73,5747.73,5747.73,415000000
2008/10/3,13:26:00,5747.73,5747.73,5747.73,5747.73,0
2008/10/3,13:27:00,5747.73,5747.73,5747.73,5747.73,0
2008/10/3,13:28:00,5747.73,5747.73,5747.73,5747.73,0
2008/10/3,13:29:00,5747.73,5747.73,5747.73,5747.73,0
2008/10/3,13:30:00,5742.23,5742.23,5742.23,5742.23,2692000000
2008/10/6,09:01:00,5566.56,5566.56,5566.56,5566.56,2308000000
2008/10/6,09:02:00,5558.82,5558.82,5558.82,5558.82,543000000
2008/10/6,09:03:00,5557.64,5557.64,5557.64,5557.64,525000000
2008/10/6,09:04:00,5564.01,5564.01,5564.01,5564.01,430000000
2008/10/6,09:05:00,5568.82,5568.82,5568.82,5568.82,372000000
2008/10/6,09:06:00,5575.18,5575.18,5575.18,5575.18,487000000
2008/10/6,09:07:00,5571.46,5571.46,5571.46,5571.46,468000000
2008/10/6,09:08:00,5565.76,5565.76,5565.76,5565.76,533000000
2008/10/6,09:09:00,5568.52,5568.52,5568.52,5568.52,370000000
2008/10/6,09:10:00,5570.13,5570.13,5570.13,5570.13,304000000
2008/10/6,09:11:00,5567.35,5567.35,5567.35,5567.35,459000000
2008/10/6,09:12:00,5559.65,5559.65,5559.65,5559.65,431000000
2008/10/6,09:13:00,5555.63,5555.63,5555.63,5555.63,456000000
2008/10/6,09:14:00,5551.56,5551.56,5551.56,5551.56,354000000
2008/10/6,09:15:00,5550.24,5550.24,5550.24,5550.24,270000000
2008/10/6,09:16:00,5548.13,5548.13,5548.13,5548.13,420000000
2008/10/6,09:17:00,5545.26,5545.26,5545.26,5545.26,292000000
2008/10/6,09:18:00,5535.73,5535.73,5535.73,5535.73,502000000
2008/10/6,09:19:00,5533.84,5533.84,5533.84,5533.84,431000000
2008/10/6,09:20:00,5536.52,5536.52,5536.52,5536.52,298000000
2008/10/6,09:21:00,5539.57,5539.57,5539.57,5539.57,405000000
2008/10/6,09:22:00,5540.55,5540.55,5540.55,5540.55,221000000
2008/10/6,09:23:00,5546.01,5546.01,5546.01,5546.01,247000000
2008/10/6,09:24:00,5547.82,5547.82,5547.82,5547.82,250000000
2008/10/6,09:25:00,5553.18,5553.18,5553.18,5553.18,205000000
2008/10/6,09:26:00,5553.48,5553.48,5553.48,5553.48,284000000
2008/10/6,09:27:00,5558.76,5558.76,5558.76,5558.76,181000000
2008/10/6,09:28:00,5563.34,5563.34,5563.34,5563.34,217000000
2008/10/6,09:29:00,5559.36,5559.36,5559.36,5559.36,279000000
2008/10/6,09:30:00,5562.64,5562.64,5562.64,5562.64,235000000
2008/10/6,09:31:00,5564.12,5564.12,5564.12,5564.12,305000000
2008/10/6,09:32:00,5558.54,5558.54,5558.54,5558.54,218000000
2008/10/6,09:33:00,5560.37,5560.37,5560.37,5560.37,250000000
2008/10/6,09:34:00,5559.51,5559.51,5559.51,5559.51,205000000
2008/10/6,09:35:00,5557.87,5557.87,5557.87,5557.87,146000000
2008/10/6,09:36:00,5557.68,5557.68,5557.68,5557.68,228000000
2008/10/6,09:37:00,5559.89,5559.89,5559.89,5559.89,126000000
2008/10/6,09:38:00,5560.12,5560.12,5560.12,5560.12,199000000
2008/10/6,09:39:00,5561.92,5561.92,5561.92,5561.92,153000000
2008/10/6,09:40:00,5556.89,5556.89,5556.89,5556.89,205000000
2008/10/6,09:41:00,5547.20,5547.20,5547.20,5547.20,345000000
2008/10/6,09:42:00,5548.48,5548.48,5548.48,5548.48,206000000
2008/10/6,09:43:00,5553.24,5553.24,5553.24,5553.24,200000000
2008/10/6,09:44:00,5551.18,5551.18,5551.18,5551.18,167000000
2008/10/6,09:45:00,5552.11,5552.11,5552.11,5552.11,122000000
2008/10/6,09:46:00,5548.46,5548.46,5548.46,5548.46,250000000
2008/10/6,09:47:00,5543.19,5543.19,5543.19,5543.19,160000000
2008/10/6,09:48:00,5538.26,5538.26,5538.26,5538.26,383000000
2008/10/6,09:49:00,5534.08,5534.08,5534.08,5534.08,347000000
2008/10/6,09:50:00,5529.77,5529.77,5529.77,5529.77,365000000
2008/10/6,09:51:00,5525.11,5525.11,5525.11,5525.11,679000000
2008/10/6,09:52:00,5519.99,5519.99,5519.99,5519.99,617000000
2008/10/6,09:53:00,5519.88,5519.88,5519.88,5519.88,447000000
2008/10/6,09:54:00,5518.83,5518.83,5518.83,5518.83,314000000
2008/10/6,09:55:00,5517.49,5517.49,5517.49,5517.49,279000000
2008/10/6,09:56:00,5521.44,5521.44,5521.44,5521.44,257000000
2008/10/6,09:57:00,5527.09,5527.09,5527.09,5527.09,154000000
2008/10/6,09:58:00,5527.58,5527.58,5527.58,5527.58,185000000
2008/10/6,09:59:00,5528.78,5528.78,5528.78,5528.78,130000000
2008/10/6,10:00:00,5527.13,5527.13,5527.13,5527.13,143000000
2008/10/6,10:01:00,5529.21,5529.21,5529.21,5529.21,231000000
2008/10/6,10:02:00,5527.85,5527.85,5527.85,5527.85,195000000
2008/10/6,10:03:00,5525.96,5525.96,5525.96,5525.96,169000000
2008/10/6,10:04:00,5524.24,5524.24,5524.24,5524.24,154000000
2008/10/6,10:05:00,5522.52,5522.52,5522.52,5522.52,160000000
2008/10/6,10:06:00,5520.66,5520.66,5520.66,5520.66,237000000
2008/10/6,10:07:00,5518.44,5518.44,5518.44,5518.44,202000000
2008/10/6,10:08:00,5517.06,5517.06,5517.06,5517.06,349000000
2008/10/6,10:09:00,5512.66,5512.66,5512.66,5512.66,287000000
2008/10/6,10:10:00,5515.15,5515.15,5515.15,5515.15,223000000
2008/10/6,10:11:00,5515.36,5515.36,5515.36,5515.36,200000000
2008/10/6,10:12:00,5516.15,5516.15,5516.15,5516.15,153000000
2008/10/6,10:13:00,5514.12,5514.12,5514.12,5514.12,252000000
2008/10/6,10:14:00,5514.20,5514.20,5514.20,5514.20,157000000
2008/10/6,10:15:00,5514.23,5514.23,5514.23,5514.23,183000000
2008/10/6,10:16:00,5516.29,5516.29,5516.29,5516.29,182000000
2008/10/6,10:17:00,5518.26,5518.26,5518.26,5518.26,115000000
2008/10/6,10:18:00,5517.58,5517.58,5517.58,5517.58,137000000
2008/10/6,10:19:00,5519.09,5519.09,5519.09,5519.09,122000000
2008/10/6,10:20:00,5521.40,5521.40,5521.40,5521.40,125000000
2008/10/6,10:21:00,5522.46,5522.46,5522.46,5522.46,184000000
2008/10/6,10:22:00,5521.43,5521.43,5521.43,5521.43,112000000
2008/10/6,10:23:00,5524.91,5524.91,5524.91,5524.91,192000000
2008/10/6,10:24:00,5527.33,5527.33,5527.33,5527.33,80000000
2008/10/6,10:25:00,5528.08,5528.08,5528.08,5528.08,118000000
2008/10/6,10:26:00,5532.19,5532.19,5532.19,5532.19,141000000
2008/10/6,10:27:00,5533.17,5533.17,5533.17,5533.17,79000000
2008/10/6,10:28:00,5533.35,5533.35,5533.35,5533.35,192000000
2008/10/6,10:29:00,5534.86,5534.86,5534.86,5534.86,156000000
2008/10/6,10:30:00,5538.41,5538.41,5538.41,5538.41,120000000
2008/10/6,10:31:00,5538.65,5538.65,5538.65,5538.65,142000000
2008/10/6,10:32:00,5539.58,5539.58,5539.58,5539.58,162000000
2008/10/6,10:33:00,5542.60,5542.60,5542.60,5542.60,176000000
2008/10/6,10:34:00,5543.23,5543.23,5543.23,5543.23,137000000
2008/10/6,10:35:00,5546.56,5546.56,5546.56,5546.56,127000000
2008/10/6,10:36:00,5550.19,5550.19,5550.19,5550.19,140000000
2008/10/6,10:37:00,5549.73,5549.73,5549.73,5549.73,130000000
2008/10/6,10:38:00,5547.34,5547.34,5547.34,5547.34,207000000
2008/10/6,10:39:00,5546.78,5546.78,5546.78,5546.78,153000000
2008/10/6,10:40:00,5546.32,5546.32,5546.32,5546.32,144000000
2008/10/6,10:41:00,5544.45,5544.45,5544.45,5544.45,163000000
2008/10/6,10:42:00,5543.63,5543.63,5543.63,5543.63,105000000
2008/10/6,10:43:00,5541.80,5541.80,5541.80,5541.80,143000000
2008/10/6,10:44:00,5541.10,5541.10,5541.10,5541.10,122000000
2008/10/6,10:45:00,5538.94,5538.94,5538.94,5538.94,348000000
2008/10/6,10:46:00,5538.82,5538.82,5538.82,5538.82,191000000
2008/10/6,10:47:00,5540.04,5540.04,5540.04,5540.04,311000000
2008/10/6,10:48:00,5536.09,5536.09,5536.09,5536.09,246000000
2008/10/6,10:49:00,5535.69,5535.69,5535.69,5535.69,144000000
2008/10/6,10:50:00,5537.14,5537.14,5537.14,5537.14,124000000
2008/10/6,10:51:00,5539.78,5539.78,5539.78,5539.78,161000000
2008/10/6,10:52:00,5540.09,5540.09,5540.09,5540.09,108000000
2008/10/6,10:53:00,5541.96,5541.96,5541.96,5541.96,149000000
2008/10/6,10:54:00,5545.39,5545.39,5545.39,5545.39,92000000
2008/10/6,10:55:00,5544.80,5544.80,5544.80,5544.80,71000000
2008/10/6,10:56:00,5547.77,5547.77,5547.77,5547.77,127000000
2008/10/6,10:57:00,5549.42,5549.42,5549.42,5549.42,70000000
2008/10/6,10:58:00,5550.30,5550.30,5550.30,5550.30,134000000
2008/10/6,10:59:00,5549.43,5549.43,5549.43,5549.43,89000000
2008/10/6,11:00:00,5549.92,5549.92,5549.92,5549.92,91000000
2008/10/6,11:01:00,5550.91,5550.91,5550.91,5550.91,98000000
2008/10/6,11:02:00,5549.14,5549.14,5549.14,5549.14,84000000
2008/10/6,11:03:00,5549.94,5549.94,5549.94,5549.94,102000000
2008/10/6,11:04:00,5549.31,5549.31,5549.31,5549.31,92000000
2008/10/6,11:05:00,5551.20,5551.20,5551.20,5551.20,96000000
2008/10/6,11:06:00,5551.83,5551.83,5551.83,5551.83,113000000
2008/10/6,11:07:00,5554.32,5554.32,5554.32,5554.32,116000000
2008/10/6,11:08:00,5552.65,5552.65,5552.65,5552.65,210000000
2008/10/6,11:09:00,5553.33,5553.33,5553.33,5553.33,123000000
2008/10/6,11:10:00,5552.85,5552.85,5552.85,5552.85,112000000
2008/10/6,11:11:00,5553.86,5553.86,5553.86,5553.86,116000000
2008/10/6,11:12:00,5552.57,5552.57,5552.57,5552.57,106000000
2008/10/6,11:13:00,5549.25,5549.25,5549.25,5549.25,161000000
2008/10/6,11:14:00,5549.56,5549.56,5549.56,5549.56,134000000
2008/10/6,11:15:00,5547.81,5547.81,5547.81,5547.81,109000000
2008/10/6,11:16:00,5546.92,5546.92,5546.92,5546.92,132000000
2008/10/6,11:17:00,5547.44,5547.44,5547.44,5547.44,92000000
2008/10/6,11:18:00,5547.69,5547.69,5547.69,5547.69,178000000
2008/10/6,11:19:00,5545.60,5545.60,5545.60,5545.60,121000000
2008/10/6,11:20:00,5544.54,5544.54,5544.54,5544.54,127000000
2008/10/6,11:21:00,5543.80,5543.80,5543.80,5543.80,119000000
2008/10/6,11:22:00,5545.13,5545.13,5545.13,5545.13,158000000
2008/10/6,11:23:00,5543.00,5543.00,5543.00,5543.00,252000000
2008/10/6,11:24:00,5544.43,5544.43,5544.43,5544.43,186000000
2008/10/6,11:25:00,5544.41,5544.41,5544.41,5544.41,166000000
2008/10/6,11:26:00,5549.42,5549.42,5549.42,5549.42,211000000
2008/10/6,11:27:00,5550.90,5550.90,5550.90,5550.90,145000000
2008/10/6,11:28:00,5553.42,5553.42,5553.42,5553.42,210000000
2008/10/6,11:29:00,5558.57,5558.57,5558.57,5558.57,121000000
2008/10/6,11:30:00,5560.72,5560.72,5560.72,5560.72,202000000
2008/10/6,11:31:00,5565.56,5565.56,5565.56,5565.56,187000000
2008/10/6,11:32:00,5568.97,5568.97,5568.97,5568.97,121000000
2008/10/6,11:33:00,5568.32,5568.32,5568.32,5568.32,212000000
2008/10/6,11:34:00,5577.39,5577.39,5577.39,5577.39,178000000
2008/10/6,11:35:00,5577.54,5577.54,5577.54,5577.54,184000000
2008/10/6,11:36:00,5582.06,5582.06,5582.06,5582.06,210000000
2008/10/6,11:37:00,5582.45,5582.45,5582.45,5582.45,139000000
2008/10/6,11:38:00,5588.06,5588.06,5588.06,5588.06,217000000
2008/10/6,11:39:00,5590.41,5590.41,5590.41,5590.41,130000000
2008/10/6,11:40:00,5589.74,5589.74,5589.74,5589.74,150000000
2008/10/6,11:41:00,5589.48,5589.48,5589.48,5589.48,221000000
2008/10/6,11:42:00,5590.52,5590.52,5590.52,5590.52,150000000
2008/10/6,11:43:00,5584.57,5584.57,5584.57,5584.57,140000000
2008/10/6,11:44:00,5584.13,5584.13,5584.13,5584.13,122000000
2008/10/6,11:45:00,5580.04,5580.04,5580.04,5580.04,202000000
2008/10/6,11:46:00,5577.51,5577.51,5577.51,5577.51,157000000
2008/10/6,11:47:00,5578.16,5578.16,5578.16,5578.16,138000000
2008/10/6,11:48:00,5578.39,5578.39,5578.39,5578.39,195000000
2008/10/6,11:49:00,5575.16,5575.16,5575.16,5575.16,93000000
2008/10/6,11:50:00,5577.86,5577.86,5577.86,5577.86,117000000
2008/10/6,11:51:00,5578.95,5578.95,5578.95,5578.95,264000000
2008/10/6,11:52:00,5578.49,5578.49,5578.49,5578.49,209000000
2008/10/6,11:53:00,5578.90,5578.90,5578.90,5578.90,191000000
2008/10/6,11:54:00,5579.52,5579.52,5579.52,5579.52,230000000
2008/10/6,11:55:00,5577.81,5577.81,5577.81,5577.81,249000000
2008/10/6,11:56:00,5578.87,5578.87,5578.87,5578.87,234000000
2008/10/6,11:57:00,5576.99,5576.99,5576.99,5576.99,95000000
2008/10/6,11:58:00,5575.40,5575.40,5575.40,5575.40,161000000
2008/10/6,11:59:00,5577.94,5577.94,5577.94,5577.94,106000000
2008/10/6,12:00:00,5576.21,5576.21,5576.21,5576.21,93000000
2008/10/6,12:01:00,5578.27,5578.27,5578.27,5578.27,102000000
2008/10/6,12:02:00,5576.29,5576.29,5576.29,5576.29,54000000
2008/10/6,12:03:00,5575.12,5575.12,5575.12,5575.12,124000000
2008/10/6,12:04:00,5575.66,5575.66,5575.66,5575.66,109000000
2008/10/6,12:05:00,5574.57,5574.57,5574.57,5574.57,116000000
2008/10/6,12:06:00,5575.63,5575.63,5575.63,5575.63,179000000
2008/10/6,12:07:00,5574.39,5574.39,5574.39,5574.39,131000000
2008/10/6,12:08:00,5569.59,5569.59,5569.59,5569.59,245000000
2008/10/6,12:09:00,5562.82,5562.82,5562.82,5562.82,230000000
2008/10/6,12:10:00,5561.37,5561.37,5561.37,5561.37,178000000
2008/10/6,12:11:00,5557.91,5557.91,5557.91,5557.91,214000000
2008/10/6,12:12:00,5554.14,5554.14,5554.14,5554.14,173000000
2008/10/6,12:13:00,5552.05,5552.05,5552.05,5552.05,316000000
2008/10/6,12:14:00,5552.96,5552.96,5552.96,5552.96,175000000
2008/10/6,12:15:00,5552.98,5552.98,5552.98,5552.98,151000000
2008/10/6,12:16:00,5547.91,5547.91,5547.91,5547.91,221000000
2008/10/6,12:17:00,5547.19,5547.19,5547.19,5547.19,254000000
2008/10/6,12:18:00,5543.33,5543.33,5543.33,5543.33,332000000
2008/10/6,12:19:00,5541.22,5541.22,5541.22,5541.22,369000000
2008/10/6,12:20:00,5538.18,5538.18,5538.18,5538.18,254000000
2008/10/6,12:21:00,5535.53,5535.53,5535.53,5535.53,425000000
2008/10/6,12:22:00,5535.37,5535.37,5535.37,5535.37,285000000
2008/10/6,12:23:00,5534.81,5534.81,5534.81,5534.81,211000000
2008/10/6,12:24:00,5536.16,5536.16,5536.16,5536.16,173000000
2008/10/6,12:25:00,5536.00,5536.00,5536.00,5536.00,179000000
2008/10/6,12:26:00,5537.33,5537.33,5537.33,5537.33,172000000
2008/10/6,12:27:00,5538.32,5538.32,5538.32,5538.32,101000000
2008/10/6,12:28:00,5537.61,5537.61,5537.61,5537.61,240000000
2008/10/6,12:29:00,5537.94,5537.94,5537.94,5537.94,100000000
2008/10/6,12:30:00,5538.94,5538.94,5538.94,5538.94,108000000
2008/10/6,12:31:00,5539.82,5539.82,5539.82,5539.82,167000000
2008/10/6,12:32:00,5539.17,5539.17,5539.17,5539.17,148000000
2008/10/6,12:33:00,5541.22,5541.22,5541.22,5541.22,161000000
2008/10/6,12:34:00,5542.07,5542.07,5542.07,5542.07,84000000
2008/10/6,12:35:00,5542.57,5542.57,5542.57,5542.57,118000000
2008/10/6,12:36:00,5541.29,5541.29,5541.29,5541.29,139000000
2008/10/6,12:37:00,5542.99,5542.99,5542.99,5542.99,103000000
2008/10/6,12:38:00,5541.56,5541.56,5541.56,5541.56,149000000
2008/10/6,12:39:00,5541.26,5541.26,5541.26,5541.26,152000000
2008/10/6,12:40:00,5539.87,5539.87,5539.87,5539.87,188000000
2008/10/6,12:41:00,5540.66,5540.66,5540.66,5540.66,157000000
2008/10/6,12:42:00,5540.54,5540.54,5540.54,5540.54,124000000
2008/10/6,12:43:00,5539.35,5539.35,5539.35,5539.35,183000000
2008/10/6,12:44:00,5538.00,5538.00,5538.00,5538.00,121000000
2008/10/6,12:45:00,5537.45,5537.45,5537.45,5537.45,134000000
2008/10/6,12:46:00,5536.24,5536.24,5536.24,5536.24,235000000
2008/10/6,12:47:00,5534.06,5534.06,5534.06,5534.06,169000000
2008/10/6,12:48:00,5531.97,5531.97,5531.97,5531.97,327000000
2008/10/6,12:49:00,5529.65,5529.65,5529.65,5529.65,243000000
2008/10/6,12:50:00,5528.02,5528.02,5528.02,5528.02,286000000
2008/10/6,12:51:00,5525.76,5525.76,5525.76,5525.76,274000000
2008/10/6,12:52:00,5526.28,5526.28,5526.28,5526.28,256000000
2008/10/6,12:53:00,5526.43,5526.43,5526.43,5526.43,310000000
2008/10/6,12:54:00,5526.90,5526.90,5526.90,5526.90,195000000
2008/10/6,12:55:00,5526.31,5526.31,5526.31,5526.31,158000000
2008/10/6,12:56:00,5527.91,5527.91,5527.91,5527.91,238000000
2008/10/6,12:57:00,5527.71,5527.71,5527.71,5527.71,129000000
2008/10/6,12:58:00,5529.26,5529.26,5529.26,5529.26,217000000
2008/10/6,12:59:00,5529.21,5529.21,5529.21,5529.21,117000000
2008/10/6,13:00:00,5529.49,5529.49,5529.49,5529.49,139000000
2008/10/6,13:01:00,5530.66,5530.66,5530.66,5530.66,169000000
2008/10/6,13:02:00,5530.96,5530.96,5530.96,5530.96,126000000
2008/10/6,13:03:00,5531.69,5531.69,5531.69,5531.69,175000000
2008/10/6,13:04:00,5532.65,5532.65,5532.65,5532.65,192000000
2008/10/6,13:05:00,5533.86,5533.86,5533.86,5533.86,162000000
2008/10/6,13:06:00,5534.77,5534.77,5534.77,5534.77,270000000
2008/10/6,13:07:00,5537.12,5537.12,5537.12,5537.12,191000000
2008/10/6,13:08:00,5540.35,5540.35,5540.35,5540.35,259000000
2008/10/6,13:09:00,5541.47,5541.47,5541.47,5541.47,192000000
2008/10/6,13:10:00,5542.59,5542.59,5542.59,5542.59,180000000
2008/10/6,13:11:00,5546.76,5546.76,5546.76,5546.76,262000000
2008/10/6,13:12:00,5550.30,5550.30,5550.30,5550.30,206000000
2008/10/6,13:13:00,5545.85,5545.85,5545.85,5545.85,208000000
2008/10/6,13:14:00,5548.94,5548.94,5548.94,5548.94,175000000
2008/10/6,13:15:00,5550.19,5550.19,5550.19,5550.19,248000000
2008/10/6,13:16:00,5545.63,5545.63,5545.63,5545.63,311000000
2008/10/6,13:17:00,5544.30,5544.30,5544.30,5544.30,229000000
2008/10/6,13:18:00,5542.81,5542.81,5542.81,5542.81,328000000
2008/10/6,13:19:00,5541.11,5541.11,5541.11,5541.11,245000000
2008/10/6,13:20:00,5537.46,5537.46,5537.46,5537.46,322000000
2008/10/6,13:21:00,5536.58,5536.58,5536.58,5536.58,398000000
2008/10/6,13:22:00,5532.79,5532.79,5532.79,5532.79,332000000
2008/10/6,13:23:00,5532.40,5532.40,5532.40,5532.40,446000000
2008/10/6,13:24:00,5531.31,5531.31,5531.31,5531.31,420000000
2008/10/6,13:25:00,5529.30,5529.30,5529.30,5529.30,379000000
2008/10/6,13:26:00,5529.30,5529.30,5529.30,5529.30,0
2008/10/6,13:27:00,5529.30,5529.30,5529.30,5529.30,0
2008/10/6,13:28:00,5529.30,5529.30,5529.30,5529.30,0
2008/10/6,13:29:00,5529.30,5529.30,5529.30,5529.30,0
2008/10/6,13:30:00,5505.70,5505.70,5505.70,5505.70,2897999872
2008/10/7,09:01:00,5352.90,5352.90,5352.90,5352.90,3169999872
2008/10/7,09:02:00,5373.76,5373.76,5373.76,5373.76,529000000
2008/10/7,09:03:00,5367.64,5367.64,5367.64,5367.64,683000000
2008/10/7,09:04:00,5361.66,5361.66,5361.66,5361.66,552000000
2008/10/7,09:05:00,5356.11,5356.11,5356.11,5356.11,373000000
2008/10/7,09:06:00,5352.69,5352.69,5352.69,5352.69,530000000
2008/10/7,09:07:00,5354.46,5354.46,5354.46,5354.46,399000000
2008/10/7,09:08:00,5352.08,5352.08,5352.08,5352.08,485000000
2008/10/7,09:09:00,5357.22,5357.22,5357.22,5357.22,493000000
2008/10/7,09:10:00,5358.93,5358.93,5358.93,5358.93,485000000
2008/10/7,09:11:00,5376.68,5376.68,5376.68,5376.68,442000000
2008/10/7,09:12:00,5387.77,5387.77,5387.77,5387.77,329000000
2008/10/7,09:13:00,5406.46,5406.46,5406.46,5406.46,470000000
2008/10/7,09:14:00,5414.04,5414.04,5414.04,5414.04,531000000
2008/10/7,09:15:00,5413.77,5413.77,5413.77,5413.77,331000000
2008/10/7,09:16:00,5410.73,5410.73,5410.73,5410.73,471000000
2008/10/7,09:17:00,5407.49,5407.49,5407.49,5407.49,252000000
2008/10/7,09:18:00,5402.59,5402.59,5402.59,5402.59,295000000
2008/10/7,09:19:00,5400.33,5400.33,5400.33,5400.33,347000000
2008/10/7,09:20:00,5398.30,5398.30,5398.30,5398.30,246000000
2008/10/7,09:21:00,5404.50,5404.50,5404.50,5404.50,311000000
2008/10/7,09:22:00,5405.11,5405.11,5405.11,5405.11,232000000
2008/10/7,09:23:00,5411.58,5411.58,5411.58,5411.58,238000000
2008/10/7,09:24:00,5416.68,5416.68,5416.68,5416.68,242000000
2008/10/7,09:25:00,5418.39,5418.39,5418.39,5418.39,241000000
2008/10/7,09:26:00,5424.03,5424.03,5424.03,5424.03,264000000
2008/10/7,09:27:00,5428.23,5428.23,5428.23,5428.23,170000000
2008/10/7,09:28:00,5430.99,5430.99,5430.99,5430.99,360000000
2008/10/7,09:29:00,5434.53,5434.53,5434.53,5434.53,371000000
2008/10/7,09:30:00,5436.71,5436.71,5436.71,5436.71,374000000
2008/10/7,09:31:00,5438.91,5438.91,5438.91,5438.91,363000000
2008/10/7,09:32:00,5440.88,5440.88,5440.88,5440.88,216000000
2008/10/7,09:33:00,5442.94,5442.94,5442.94,5442.94,251000000
2008/10/7,09:34:00,5445.91,5445.91,5445.91,5445.91,224000000
2008/10/7,09:35:00,5443.11,5443.11,5443.11,5443.11,191000000
2008/10/7,09:36:00,5436.57,5436.57,5436.57,5436.57,252000000
2008/10/7,09:37:00,5432.27,5432.27,5432.27,5432.27,181000000
2008/10/7,09:38:00,5429.36,5429.36,5429.36,5429.36,244000000
2008/10/7,09:39:00,5427.70,5427.70,5427.70,5427.70,213000000
2008/10/7,09:40:00,5425.92,5425.92,5425.92,5425.92,204000000
2008/10/7,09:41:00,5423.98,5423.98,5423.98,5423.98,187000000
2008/10/7,09:42:00,5429.22,5429.22,5429.22,5429.22,215000000
2008/10/7,09:43:00,5442.78,5442.78,5442.78,5442.78,361000000
2008/10/7,09:44:00,5459.64,5459.64,5459.64,5459.64,304000000
2008/10/7,09:45:00,5464.40,5464.40,5464.40,5464.40,235000000
2008/10/7,09:46:00,5472.06,5472.06,5472.06,5472.06,370000000
2008/10/7,09:47:00,5475.71,5475.71,5475.71,5475.71,256000000
2008/10/7,09:48:00,5476.42,5476.42,5476.42,5476.42,351000000
2008/10/7,09:49:00,5474.23,5474.23,5474.23,5474.23,248000000
2008/10/7,09:50:00,5474.37,5474.37,5474.37,5474.37,220000000
2008/10/7,09:51:00,5472.82,5472.82,5472.82,5472.82,265000000
2008/10/7,09:52:00,5468.32,5468.32,5468.32,5468.32,186000000
2008/10/7,09:53:00,5465.20,5465.20,5465.20,5465.20,170000000
2008/10/7,09:54:00,5464.51,5464.51,5464.51,5464.51,188000000
2008/10/7,09:55:00,5463.20,5463.20,5463.20,5463.20,122000000
2008/10/7,09:56:00,5458.99,5458.99,5458.99,5458.99,133000000
2008/10/7,09:57:00,5459.29,5459.29,5459.29,5459.29,117000000
2008/10/7,09:58:00,5456.45,5456.45,5456.45,5456.45,177000000
2008/10/7,09:59:00,5452.08,5452.08,5452.08,5452.08,148000000
2008/10/7,10:00:00,5450.23,5450.23,5450.23,5450.23,148000000
2008/10/7,10:01:00,5444.51,5444.51,5444.51,5444.51,163000000
2008/10/7,10:02:00,5442.14,5442.14,5442.14,5442.14,122000000
2008/10/7,10:03:00,5439.84,5439.84,5439.84,5439.84,147000000
2008/10/7,10:04:00,5438.06,5438.06,5438.06,5438.06,122000000
2008/10/7,10:05:00,5436.72,5436.72,5436.72,5436.72,112000000
2008/10/7,10:06:00,5435.43,5435.43,5435.43,5435.43,167000000
2008/10/7,10:07:00,5435.01,5435.01,5435.01,5435.01,115000000
2008/10/7,10:08:00,5435.86,5435.86,5435.86,5435.86,171000000
2008/10/7,10:09:00,5436.49,5436.49,5436.49,5436.49,102000000
2008/10/7,10:10:00,5439.70,5439.70,5439.70,5439.70,97000000
2008/10/7,10:11:00,5440.02,5440.02,5440.02,5440.02,153000000
2008/10/7,10:12:00,5440.65,5440.65,5440.65,5440.65,90000000
2008/10/7,10:13:00,5443.42,5443.42,5443.42,5443.42,145000000
2008/10/7,10:14:00,5446.63,5446.63,5446.63,5446.63,107000000
2008/10/7,10:15:00,5446.61,5446.61,5446.61,5446.61,94000000
2008/10/7,10:16:00,5447.54,5447.54,5447.54,5447.54,121000000
2008/10/7,10:17:00,5448.15,5448.15,5448.15,5448.15,76000000
2008/10/7,10:18:00,5445.77,5445.77,5445.77,5445.77,153000000
2008/10/7,10:19:00,5443.66,5443.66,5443.66,5443.66,97000000
2008/10/7,10:20:00,5441.08,5441.08,5441.08,5441.08,117000000
2008/10/7,10:21:00,5438.88,5438.88,5438.88,5438.88,148000000
2008/10/7,10:22:00,5437.29,5437.29,5437.29,5437.29,84000000
2008/10/7,10:23:00,5436.08,5436.08,5436.08,5436.08,144000000
2008/10/7,10:24:00,5433.96,5433.96,5433.96,5433.96,130000000
2008/10/7,10:25:00,5430.86,5430.86,5430.86,5430.86,122000000
2008/10/7,10:26:00,5429.37,5429.37,5429.37,5429.37,189000000
2008/10/7,10:27:00,5427.88,5427.88,5427.88,5427.88,146000000
2008/10/7,10:28:00,5429.14,5429.14,5429.14,5429.14,201000000
2008/10/7,10:29:00,5432.59,5432.59,5432.59,5432.59,177000000
2008/10/7,10:30:00,5432.26,5432.26,5432.26,5432.26,130000000
2008/10/7,10:31:00,5434.27,5434.27,5434.27,5434.27,135000000
2008/10/7,10:32:00,5434.84,5434.84,5434.84,5434.84,101000000
2008/10/7,10:33:00,5435.46,5435.46,5435.46,5435.46,149000000
2008/10/7,10:34:00,5431.75,5431.75,5431.75,5431.75,103000000
2008/10/7,10:35:00,5434.32,5434.32,5434.32,5434.32,105000000
2008/10/7,10:36:00,5433.21,5433.21,5433.21,5433.21,120000000
2008/10/7,10:37:00,5438.18,5438.18,5438.18,5438.18,126000000
2008/10/7,10:38:00,5439.24,5439.24,5439.24,5439.24,125000000
2008/10/7,10:39:00,5444.08,5444.08,5444.08,5444.08,131000000
2008/10/7,10:40:00,5443.33,5443.33,5443.33,5443.33,114000000
2008/10/7,10:41:00,5443.50,5443.50,5443.50,5443.50,149000000
2008/10/7,10:42:00,5444.64,5444.64,5444.64,5444.64,137000000
2008/10/7,10:43:00,5446.08,5446.08,5446.08,5446.08,130000000
2008/10/7,10:44:00,5446.96,5446.96,5446.96,5446.96,124000000
2008/10/7,10:45:00,5447.77,5447.77,5447.77,5447.77,109000000
2008/10/7,10:46:00,5446.97,5446.97,5446.97,5446.97,152000000
2008/10/7,10:47:00,5445.72,5445.72,5445.72,5445.72,97000000
2008/10/7,10:48:00,5444.11,5444.11,5444.11,5444.11,133000000
2008/10/7,10:49:00,5442.24,5442.24,5442.24,5442.24,150000000
2008/10/7,10:50:00,5441.26,5441.26,5441.26,5441.26,144000000
2008/10/7,10:51:00,5437.55,5437.55,5437.55,5437.55,130000000
2008/10/7,10:52:00,5437.23,5437.23,5437.23,5437.23,103000000
2008/10/7,10:53:00,5433.49,5433.49,5433.49,5433.49,131000000
2008/10/7,10:54:00,5430.91,5430.91,5430.91,5430.91,142000000
2008/10/7,10:55:00,5429.89,5429.89,5429.89,5429.89,123000000
2008/10/7,10:56:00,5426.62,5426.62,5426.62,5426.62,161000000
2008/10/7,10:57:00,5424.69,5424.69,5424.69,5424.69,120000000
2008/10/7,10:58:00,5421.17,5421.17,5421.17,5421.17,199000000
2008/10/7,10:59:00,5422.16,5422.16,5422.16,5422.16,171000000
2008/10/7,11:00:00,5420.76,5420.76,5420.76,5420.76,210000000
2008/10/7,11:01:00,5418.71,5418.71,5418.71,5418.71,179000000
2008/10/7,11:02:00,5418.54,5418.54,5418.54,5418.54,134000000
2008/10/7,11:03:00,5416.65,5416.65,5416.65,5416.65,201000000
2008/10/7,11:04:00,5418.17,5418.17,5418.17,5418.17,173000000
2008/10/7,11:05:00,5415.92,5415.92,5415.92,5415.92,116000000
2008/10/7,11:06:00,5422.44,5422.44,5422.44,5422.44,217000000
2008/10/7,11:07:00,5424.99,5424.99,5424.99,5424.99,178000000
2008/10/7,11:08:00,5426.91,5426.91,5426.91,5426.91,191000000
2008/10/7,11:09:00,5429.72,5429.72,5429.72,5429.72,121000000
2008/10/7,11:10:00,5429.87,5429.87,5429.87,5429.87,112000000
2008/10/7,11:11:00,5432.06,5432.06,5432.06,5432.06,148000000
2008/10/7,11:12:00,5436.24,5436.24,5436.24,5436.24,232000000
2008/10/7,11:13:00,5443.55,5443.55,5443.55,5443.55,304000000
2008/10/7,11:14:00,5452.54,5452.54,5452.54,5452.54,253000000
2008/10/7,11:15:00,5457.86,5457.86,5457.86,5457.86,240000000
2008/10/7,11:16:00,5466.58,5466.58,5466.58,5466.58,326000000
2008/10/7,11:17:00,5473.33,5473.33,5473.33,5473.33,269000000
2008/10/7,11:18:00,5473.38,5473.38,5473.38,5473.38,304000000
2008/10/7,11:19:00,5477.69,5477.69,5477.69,5477.69,232000000
2008/10/7,11:20:00,5476.81,5476.81,5476.81,5476.81,276000000
2008/10/7,11:21:00,5475.73,5475.73,5475.73,5475.73,233000000
2008/10/7,11:22:00,5475.50,5475.50,5475.50,5475.50,146000000
2008/10/7,11:23:00,5475.59,5475.59,5475.59,5475.59,264000000
2008/10/7,11:24:00,5475.62,5475.62,5475.62,5475.62,270000000
2008/10/7,11:25:00,5474.26,5474.26,5474.26,5474.26,188000000
2008/10/7,11:26:00,5471.69,5471.69,5471.69,5471.69,189000000
2008/10/7,11:27:00,5469.95,5469.95,5469.95,5469.95,117000000
2008/10/7,11:28:00,5467.07,5467.07,5467.07,5467.07,167000000
2008/10/7,11:29:00,5467.12,5467.12,5467.12,5467.12,114000000
2008/10/7,11:30:00,5468.43,5468.43,5468.43,5468.43,154000000
2008/10/7,11:31:00,5470.50,5470.50,5470.50,5470.50,150000000
2008/10/7,11:32:00,5472.06,5472.06,5472.06,5472.06,96000000
2008/10/7,11:33:00,5476.53,5476.53,5476.53,5476.53,209000000
2008/10/7,11:34:00,5477.83,5477.83,5477.83,5477.83,202000000
2008/10/7,11:35:00,5483.68,5483.68,5483.68,5483.68,184000000
2008/10/7,11:36:00,5493.51,5493.51,5493.51,5493.51,334000000
2008/10/7,11:37:00,5496.27,5496.27,5496.27,5496.27,300000000
2008/10/7,11:38:00,5500.30,5500.30,5500.30,5500.30,338000000
2008/10/7,11:39:00,5502.50,5502.50,5502.50,5502.50,286000000
2008/10/7,11:40:00,5503.55,5503.55,5503.55,5503.55,274000000
2008/10/7,11:41:00,5507.51,5507.51,5507.51,5507.51,345000000
2008/10/7,11:42:00,5511.91,5511.91,5511.91,5511.91,245000000
2008/10/7,11:43:00,5515.49,5515.49,5515.49,5515.49,374000000
2008/10/7,11:44:00,5518.11,5518.11,5518.11,5518.11,251000000
2008/10/7,11:45:00,5517.56,5517.56,5517.56,5517.56,314000000
2008/10/7,11:46:00,5513.87,5513.87,5513.87,5513.87,260000000
2008/10/7,11:47:00,5512.55,5512.55,5512.55,5512.55,175000000
2008/10/7,11:48:00,5508.82,5508.82,5508.82,5508.82,227000000
2008/10/7,11:49:00,5506.95,5506.95,5506.95,5506.95,152000000
2008/10/7,11:50:00,5505.46,5505.46,5505.46,5505.46,174000000
2008/10/7,11:51:00,5504.71,5504.71,5504.71,5504.71,358000000
2008/10/7,11:52:00,5501.34,5501.34,5501.34,5501.34,201000000
2008/10/7,11:53:00,5505.23,5505.23,5505.23,5505.23,201000000
2008/10/7,11:54:00,5506.60,5506.60,5506.60,5506.60,114000000
2008/10/7,11:55:00,5507.01,5507.01,5507.01,5507.01,103000000
2008/10/7,11:56:00,5503.91,5503.91,5503.91,5503.91,142000000
2008/10/7,11:57:00,5509.47,5509.47,5509.47,5509.47,123000000
2008/10/7,11:58:00,5508.37,5508.37,5508.37,5508.37,168000000
2008/10/7,11:59:00,5511.89,5511.89,5511.89,5511.89,138000000
2008/10/7,12:00:00,5517.56,5517.56,5517.56,5517.56,147000000
2008/10/7,12:01:00,5514.70,5514.70,5514.70,5514.70,173000000
2008/10/7,12:02:00,5513.98,5513.98,5513.98,5513.98,138000000
2008/10/7,12:03:00,5511.18,5511.18,5511.18,5511.18,177000000
2008/10/7,12:04:00,5508.27,5508.27,5508.27,5508.27,103000000
2008/10/7,12:05:00,5505.44,5505.44,5505.44,5505.44,106000000
2008/10/7,12:06:00,5503.57,5503.57,5503.57,5503.57,128000000
2008/10/7,12:07:00,5504.72,5504.72,5504.72,5504.72,94000000
2008/10/7,12:08:00,5503.73,5503.73,5503.73,5503.73,140000000
2008/10/7,12:09:00,5504.83,5504.83,5504.83,5504.83,93000000
2008/10/7,12:10:00,5504.46,5504.46,5504.46,5504.46,106000000
2008/10/7,12:11:00,5504.81,5504.81,5504.81,5504.81,118000000
2008/10/7,12:12:00,5505.96,5505.96,5505.96,5505.96,92000000
2008/10/7,12:13:00,5507.18,5507.18,5507.18,5507.18,172000000
2008/10/7,12:14:00,5509.13,5509.13,5509.13,5509.13,158000000
2008/10/7,12:15:00,5514.16,5514.16,5514.16,5514.16,179000000
2008/10/7,12:16:00,5523.06,5523.06,5523.06,5523.06,279000000
2008/10/7,12:17:00,5528.53,5528.53,5528.53,5528.53,215000000
2008/10/7,12:18:00,5533.30,5533.30,5533.30,5533.30,374000000
2008/10/7,12:19:00,5537.77,5537.77,5537.77,5537.77,400000000
2008/10/7,12:20:00,5539.31,5539.31,5539.31,5539.31,285000000
2008/10/7,12:21:00,5538.29,5538.29,5538.29,5538.29,312000000
2008/10/7,12:22:00,5537.56,5537.56,5537.56,5537.56,159000000
2008/10/7,12:23:00,5535.75,5535.75,5535.75,5535.75,286000000
2008/10/7,12:24:00,5532.84,5532.84,5532.84,5532.84,236000000
2008/10/7,12:25:00,5532.09,5532.09,5532.09,5532.09,253000000
2008/10/7,12:26:00,5531.93,5531.93,5531.93,5531.93,189000000
2008/10/7,12:27:00,5532.72,5532.72,5532.72,5532.72,124000000
2008/10/7,12:28:00,5531.81,5531.81,5531.81,5531.81,171000000
2008/10/7,12:29:00,5531.40,5531.40,5531.40,5531.40,125000000
2008/10/7,12:30:00,5530.85,5530.85,5530.85,5530.85,107000000
2008/10/7,12:31:00,5529.38,5529.38,5529.38,5529.38,134000000
2008/10/7,12:32:00,5527.67,5527.67,5527.67,5527.67,108000000
2008/10/7,12:33:00,5525.52,5525.52,5525.52,5525.52,150000000
2008/10/7,12:34:00,5523.40,5523.40,5523.40,5523.40,128000000
2008/10/7,12:35:00,5523.11,5523.11,5523.11,5523.11,121000000
2008/10/7,12:36:00,5518.47,5518.47,5518.47,5518.47,164000000
2008/10/7,12:37:00,5516.23,5516.23,5516.23,5516.23,121000000
2008/10/7,12:38:00,5512.39,5512.39,5512.39,5512.39,164000000
2008/10/7,12:39:00,5509.62,5509.62,5509.62,5509.62,129000000
2008/10/7,12:40:00,5507.21,5507.21,5507.21,5507.21,167000000
2008/10/7,12:41:00,5503.31,5503.31,5503.31,5503.31,194000000
2008/10/7,12:42:00,5502.04,5502.04,5502.04,5502.04,150000000
2008/10/7,12:43:00,5502.09,5502.09,5502.09,5502.09,200000000
2008/10/7,12:44:00,5501.92,5501.92,5501.92,5501.92,123000000
2008/10/7,12:45:00,5502.55,5502.55,5502.55,5502.55,120000000
2008/10/7,12:46:00,5501.06,5501.06,5501.06,5501.06,125000000
2008/10/7,12:47:00,5501.20,5501.20,5501.20,5501.20,104000000
2008/10/7,12:48:00,5501.40,5501.40,5501.40,5501.40,126000000
2008/10/7,12:49:00,5501.16,5501.16,5501.16,5501.16,113000000
2008/10/7,12:50:00,5501.24,5501.24,5501.24,5501.24,114000000
2008/10/7,12:51:00,5501.55,5501.55,5501.55,5501.55,144000000
2008/10/7,12:52:00,5504.07,5504.07,5504.07,5504.07,101000000
2008/10/7,12:53:00,5507.08,5507.08,5507.08,5507.08,218000000
2008/10/7,12:54:00,5507.77,5507.77,5507.77,5507.77,110000000
2008/10/7,12:55:00,5508.89,5508.89,5508.89,5508.89,146000000
2008/10/7,12:56:00,5512.21,5512.21,5512.21,5512.21,201000000
2008/10/7,12:57:00,5515.34,5515.34,5515.34,5515.34,116000000
2008/10/7,12:58:00,5515.24,5515.24,5515.24,5515.24,179000000
2008/10/7,12:59:00,5521.06,5521.06,5521.06,5521.06,170000000
2008/10/7,13:00:00,5522.83,5522.83,5522.83,5522.83,170000000
2008/10/7,13:01:00,5526.78,5526.78,5526.78,5526.78,220000000
2008/10/7,13:02:00,5526.97,5526.97,5526.97,5526.97,142000000
2008/10/7,13:03:00,5526.73,5526.73,5526.73,5526.73,202000000
2008/10/7,13:04:00,5527.20,5527.20,5527.20,5527.20,188000000
2008/10/7,13:05:00,5524.32,5524.32,5524.32,5524.32,175000000
2008/10/7,13:06:00,5522.34,5522.34,5522.34,5522.34,181000000
2008/10/7,13:07:00,5518.98,5518.98,5518.98,5518.98,143000000
2008/10/7,13:08:00,5515.85,5515.85,5515.85,5515.85,226000000
2008/10/7,13:09:00,5513.35,5513.35,5513.35,5513.35,161000000
2008/10/7,13:10:00,5512.25,5512.25,5512.25,5512.25,127000000
2008/10/7,13:11:00,5512.67,5512.67,5512.67,5512.67,184000000
2008/10/7,13:12:00,5514.68,5514.68,5514.68,5514.68,149000000
2008/10/7,13:13:00,5519.06,5519.06,5519.06,5519.06,227000000
2008/10/7,13:14:00,5522.16,5522.16,5522.16,5522.16,168000000
2008/10/7,13:15:00,5524.24,5524.24,5524.24,5524.24,178000000
2008/10/7,13:16:00,5529.14,5529.14,5529.14,5529.14,290000000
2008/10/7,13:17:00,5532.91,5532.91,5532.91,5532.91,290000000
2008/10/7,13:18:00,5534.94,5534.94,5534.94,5534.94,362000000
2008/10/7,13:19:00,5535.22,5535.22,5535.22,5535.22,266000000
2008/10/7,13:20:00,5535.84,5535.84,5535.84,5535.84,269000000
2008/10/7,13:21:00,5531.69,5531.69,5531.69,5531.69,276000000
2008/10/7,13:22:00,5529.68,5529.68,5529.68,5529.68,250000000
2008/10/7,13:23:00,5528.88,5528.88,5528.88,5528.88,311000000
2008/10/7,13:24:00,5528.83,5528.83,5528.83,5528.83,262000000
2008/10/7,13:25:00,5530.00,5530.00,5530.00,5530.00,266000000
2008/10/7,13:26:00,5530.00,5530.00,5530.00,5530.00,0
2008/10/7,13:27:00,5530.00,5530.00,5530.00,5530.00,0
2008/10/7,13:28:00,5530.00,5530.00,5530.00,5530.00,0
2008/10/7,13:29:00,5530.00,5530.00,5530.00,5530.00,0
2008/10/7,13:30:00,5524.66,5524.66,5524.66,5524.66,2412999936
2008/10/8,09:01:00,5374.27,5374.27,5374.27,5374.27,2256000000
2008/10/8,09:02:00,5382.61,5382.61,5382.61,5382.61,446000000
2008/10/8,09:03:00,5393.81,5393.81,5393.81,5393.81,496000000
2008/10/8,09:04:00,5401.25,5401.25,5401.25,5401.25,643000000
2008/10/8,09:05:00,5392.52,5392.52,5392.52,5392.52,422000000
2008/10/8,09:06:00,5386.94,5386.94,5386.94,5386.94,523000000
2008/10/8,09:07:00,5382.82,5382.82,5382.82,5382.82,339000000
2008/10/8,09:08:00,5378.00,5378.00,5378.00,5378.00,381000000
2008/10/8,09:09:00,5369.86,5369.86,5369.86,5369.86,436000000
2008/10/8,09:10:00,5368.77,5368.77,5368.77,5368.77,384000000
2008/10/8,09:11:00,5378.17,5378.17,5378.17,5378.17,465000000
2008/10/8,09:12:00,5383.72,5383.72,5383.72,5383.72,337000000
2008/10/8,09:13:00,5392.38,5392.38,5392.38,5392.38,334000000
2008/10/8,09:14:00,5395.40,5395.40,5395.40,5395.40,357000000
2008/10/8,09:15:00,5395.14,5395.14,5395.14,5395.14,300000000
2008/10/8,09:16:00,5396.31,5396.31,5396.31,5396.31,359000000
2008/10/8,09:17:00,5395.23,5395.23,5395.23,5395.23,230000000
2008/10/8,09:18:00,5397.21,5397.21,5397.21,5397.21,242000000
2008/10/8,09:19:00,5398.64,5398.64,5398.64,5398.64,198000000
2008/10/8,09:20:00,5403.26,5403.26,5403.26,5403.26,212000000
2008/10/8,09:21:00,5407.64,5407.64,5407.64,5407.64,337000000
2008/10/8,09:22:00,5410.93,5410.93,5410.93,5410.93,214000000
2008/10/8,09:23:00,5411.72,5411.72,5411.72,5411.72,241000000
2008/10/8,09:24:00,5406.63,5406.63,5406.63,5406.63,311000000
2008/10/8,09:25:00,5402.09,5402.09,5402.09,5402.09,288000000
2008/10/8,09:26:00,5395.32,5395.32,5395.32,5395.32,383000000
2008/10/8,09:27:00,5392.29,5392.29,5392.29,5392.29,192000000
2008/10/8,09:28:00,5390.36,5390.36,5390.36,5390.36,225000000
2008/10/8,09:29:00,5387.43,5387.43,5387.43,5387.43,200000000
2008/10/8,09:30:00,5385.59,5385.59,5385.59,5385.59,173000000
2008/10/8,09:31:00,5380.87,5380.87,5380.87,5380.87,362000000
2008/10/8,09:32:00,5373.37,5373.37,5373.37,5373.37,264000000
2008/10/8,09:33:00,5369.74,5369.74,5369.74,5369.74,371000000
2008/10/8,09:34:00,5366.63,5366.63,5366.63,5366.63,327000000
2008/10/8,09:35:00,5363.42,5363.42,5363.42,5363.42,298000000
2008/10/8,09:36:00,5357.33,5357.33,5357.33,5357.33,461000000
2008/10/8,09:37:00,5355.94,5355.94,5355.94,5355.94,335000000
2008/10/8,09:38:00,5359.31,5359.31,5359.31,5359.31,423000000
2008/10/8,09:39:00,5357.79,5357.79,5357.79,5357.79,614000000
2008/10/8,09:40:00,5358.65,5358.65,5358.65,5358.65,266000000
2008/10/8,09:41:00,5359.72,5359.72,5359.72,5359.72,319000000
2008/10/8,09:42:00,5359.41,5359.41,5359.41,5359.41,208000000
2008/10/8,09:43:00,5360.70,5360.70,5360.70,5360.70,259000000
2008/10/8,09:44:00,5362.57,5362.57,5362.57,5362.57,203000000
2008/10/8,09:45:00,5361.51,5361.51,5361.51,5361.51,129000000
2008/10/8,09:46:00,5365.03,5365.03,5365.03,5365.03,207000000
2008/10/8,09:47:00,5366.01,5366.01,5366.01,5366.01,133000000
2008/10/8,09:48:00,5368.60,5368.60,5368.60,5368.60,185000000
2008/10/8,09:49:00,5370.43,5370.43,5370.43,5370.43,146000000
2008/10/8,09:50:00,5371.53,5371.53,5371.53,5371.53,150000000
2008/10/8,09:51:00,5373.57,5373.57,5373.57,5373.57,176000000
2008/10/8,09:52:00,5373.64,5373.64,5373.64,5373.64,134000000
2008/10/8,09:53:00,5371.98,5371.98,5371.98,5371.98,168000000
2008/10/8,09:54:00,5370.06,5370.06,5370.06,5370.06,176000000
2008/10/8,09:55:00,5365.49,5365.49,5365.49,5365.49,194000000
2008/10/8,09:56:00,5359.89,5359.89,5359.89,5359.89,290000000
2008/10/8,09:57:00,5356.66,5356.66,5356.66,5356.66,214000000
2008/10/8,09:58:00,5352.90,5352.90,5352.90,5352.90,374000000
2008/10/8,09:59:00,5348.07,5348.07,5348.07,5348.07,383000000
2008/10/8,10:00:00,5345.40,5345.40,5345.40,5345.40,339000000
2008/10/8,10:01:00,5339.80,5339.80,5339.80,5339.80,435000000
2008/10/8,10:02:00,5337.11,5337.11,5337.11,5337.11,350000000
2008/10/8,10:03:00,5334.87,5334.87,5334.87,5334.87,453000000
2008/10/8,10:04:00,5334.52,5334.52,5334.52,5334.52,383000000
2008/10/8,10:05:00,5336.42,5336.42,5336.42,5336.42,307000000
2008/10/8,10:06:00,5336.28,5336.28,5336.28,5336.28,445000000
2008/10/8,10:07:00,5337.09,5337.09,5337.09,5337.09,316000000
2008/10/8,10:08:00,5337.38,5337.38,5337.38,5337.38,264000000
2008/10/8,10:09:00,5335.98,5335.98,5335.98,5335.98,247000000
2008/10/8,10:10:00,5334.17,5334.17,5334.17,5334.17,233000000
2008/10/8,10:11:00,5331.39,5331.39,5331.39,5331.39,290000000
2008/10/8,10:12:00,5329.86,5329.86,5329.86,5329.86,227000000
2008/10/8,10:13:00,5330.84,5330.84,5330.84,5330.84,260000000
2008/10/8,10:14:00,5329.97,5329.97,5329.97,5329.97,223000000
2008/10/8,10:15:00,5329.79,5329.79,5329.79,5329.79,170000000
2008/10/8,10:16:00,5328.85,5328.85,5328.85,5328.85,274000000
2008/10/8,10:17:00,5328.89,5328.89,5328.89,5328.89,207000000
2008/10/8,10:18:00,5328.35,5328.35,5328.35,5328.35,264000000
2008/10/8,10:19:00,5328.74,5328.74,5328.74,5328.74,215000000
2008/10/8,10:20:00,5328.42,5328.42,5328.42,5328.42,158000000
2008/10/8,10:21:00,5329.43,5329.43,5329.43,5329.43,219000000
2008/10/8,10:22:00,5331.67,5331.67,5331.67,5331.67,139000000
2008/10/8,10:23:00,5332.19,5332.19,5332.19,5332.19,261000000
2008/10/8,10:24:00,5335.02,5335.02,5335.02,5335.02,163000000
2008/10/8,10:25:00,5334.96,5334.96,5334.96,5334.96,165000000
2008/10/8,10:26:00,5338.66,5338.66,5338.66,5338.66,191000000
2008/10/8,10:27:00,5340.07,5340.07,5340.07,5340.07,158000000
2008/10/8,10:28:00,5342.50,5342.50,5342.50,5342.50,179000000
2008/10/8,10:29:00,5344.72,5344.72,5344.72,5344.72,129000000
2008/10/8,10:30:00,5346.44,5346.44,5346.44,5346.44,121000000
2008/10/8,10:31:00,5348.19,5348.19,5348.19,5348.19,173000000
2008/10/8,10:32:00,5346.64,5346.64,5346.64,5346.64,129000000
2008/10/8,10:33:00,5346.69,5346.69,5346.69,5346.69,148000000
2008/10/8,10:34:00,5345.43,5345.43,5345.43,5345.43,127000000
2008/10/8,10:35:00,5345.86,5345.86,5345.86,5345.86,105000000
2008/10/8,10:36:00,5346.25,5346.25,5346.25,5346.25,142000000
2008/10/8,10:37:00,5348.57,5348.57,5348.57,5348.57,105000000
2008/10/8,10:38:00,5347.99,5347.99,5347.99,5347.99,126000000
2008/10/8,10:39:00,5348.07,5348.07,5348.07,5348.07,78000000
2008/10/8,10:40:00,5347.82,5347.82,5347.82,5347.82,96000000
2008/10/8,10:41:00,5347.53,5347.53,5347.53,5347.53,147000000
2008/10/8,10:42:00,5347.38,5347.38,5347.38,5347.38,93000000
2008/10/8,10:43:00,5347.26,5347.26,5347.26,5347.26,126000000
2008/10/8,10:44:00,5345.66,5345.66,5345.66,5345.66,132000000
2008/10/8,10:45:00,5346.09,5346.09,5346.09,5346.09,90000000
2008/10/8,10:46:00,5344.95,5344.95,5344.95,5344.95,126000000
2008/10/8,10:47:00,5344.49,5344.49,5344.49,5344.49,102000000
2008/10/8,10:48:00,5343.98,5343.98,5343.98,5343.98,180000000
2008/10/8,10:49:00,5342.38,5342.38,5342.38,5342.38,88000000
2008/10/8,10:50:00,5342.42,5342.42,5342.42,5342.42,152000000
2008/10/8,10:51:00,5339.88,5339.88,5339.88,5339.88,161000000
2008/10/8,10:52:00,5337.15,5337.15,5337.15,5337.15,179000000
2008/10/8,10:53:00,5335.55,5335.55,5335.55,5335.55,234000000
2008/10/8,10:54:00,5334.94,5334.94,5334.94,5334.94,178000000
2008/10/8,10:55:00,5331.45,5331.45,5331.45,5331.45,212000000
2008/10/8,10:56:00,5330.85,5330.85,5330.85,5330.85,181000000
2008/10/8,10:57:00,5331.50,5331.50,5331.50,5331.50,165000000
2008/10/8,10:58:00,5328.07,5328.07,5328.07,5328.07,244000000
2008/10/8,10:59:00,5326.23,5326.23,5326.23,5326.23,240000000
2008/10/8,11:00:00,5323.08,5323.08,5323.08,5323.08,259000000
2008/10/8,11:01:00,5318.53,5318.53,5318.53,5318.53,277000000
2008/10/8,11:02:00,5316.89,5316.89,5316.89,5316.89,201000000
2008/10/8,11:03:00,5316.36,5316.36,5316.36,5316.36,378000000
2008/10/8,11:04:00,5314.46,5314.46,5314.46,5314.46,256000000
2008/10/8,11:05:00,5314.85,5314.85,5314.85,5314.85,205000000
2008/10/8,11:06:00,5312.63,5312.63,5312.63,5312.63,310000000
2008/10/8,11:07:00,5312.17,5312.17,5312.17,5312.17,210000000
2008/10/8,11:08:00,5311.16,5311.16,5311.16,5311.16,235000000
2008/10/8,11:09:00,5311.15,5311.15,5311.15,5311.15,194000000
2008/10/8,11:10:00,5310.60,5310.60,5310.60,5310.60,184000000
2008/10/8,11:11:00,5311.59,5311.59,5311.59,5311.59,263000000
2008/10/8,11:12:00,5311.08,5311.08,5311.08,5311.08,141000000
2008/10/8,11:13:00,5312.54,5312.54,5312.54,5312.54,194000000
2008/10/8,11:14:00,5311.40,5311.40,5311.40,5311.40,121000000
2008/10/8,11:15:00,5314.01,5314.01,5314.01,5314.01,107000000
2008/10/8,11:16:00,5316.46,5316.46,5316.46,5316.46,200000000
2008/10/8,11:17:00,5319.67,5319.67,5319.67,5319.67,120000000
2008/10/8,11:18:00,5322.64,5322.64,5322.64,5322.64,201000000
2008/10/8,11:19:00,5326.50,5326.50,5326.50,5326.50,129000000
2008/10/8,11:20:00,5327.42,5327.42,5327.42,5327.42,104000000
2008/10/8,11:21:00,5330.00,5330.00,5330.00,5330.00,139000000
2008/10/8,11:22:00,5328.00,5328.00,5328.00,5328.00,114000000
2008/10/8,11:23:00,5328.87,5328.87,5328.87,5328.87,148000000
2008/10/8,11:24:00,5328.33,5328.33,5328.33,5328.33,87000000
2008/10/8,11:25:00,5327.87,5327.87,5327.87,5327.87,146000000
2008/10/8,11:26:00,5327.26,5327.26,5327.26,5327.26,129000000
2008/10/8,11:27:00,5325.33,5325.33,5325.33,5325.33,111000000
2008/10/8,11:28:00,5323.33,5323.33,5323.33,5323.33,185000000
2008/10/8,11:29:00,5322.57,5322.57,5322.57,5322.57,114000000
2008/10/8,11:30:00,5321.76,5321.76,5321.76,5321.76,103000000
2008/10/8,11:31:00,5318.43,5318.43,5318.43,5318.43,198000000
2008/10/8,11:32:00,5316.04,5316.04,5316.04,5316.04,141000000
2008/10/8,11:33:00,5313.90,5313.90,5313.90,5313.90,203000000
2008/10/8,11:34:00,5313.72,5313.72,5313.72,5313.72,127000000
2008/10/8,11:35:00,5311.26,5311.26,5311.26,5311.26,137000000
2008/10/8,11:36:00,5308.53,5308.53,5308.53,5308.53,252000000
2008/10/8,11:37:00,5308.05,5308.05,5308.05,5308.05,181000000
2008/10/8,11:38:00,5305.80,5305.80,5305.80,5305.80,265000000
2008/10/8,11:39:00,5303.98,5303.98,5303.98,5303.98,194000000
2008/10/8,11:40:00,5300.80,5300.80,5300.80,5300.80,220000000
2008/10/8,11:41:00,5297.62,5297.62,5297.62,5297.62,352000000
2008/10/8,11:42:00,5295.37,5295.37,5295.37,5295.37,276000000
2008/10/8,11:43:00,5292.43,5292.43,5292.43,5292.43,369000000
2008/10/8,11:44:00,5289.27,5289.27,5289.27,5289.27,401000000
2008/10/8,11:45:00,5287.91,5287.91,5287.91,5287.91,348000000
2008/10/8,11:46:00,5284.66,5284.66,5284.66,5284.66,462000000
2008/10/8,11:47:00,5284.30,5284.30,5284.30,5284.30,328000000
2008/10/8,11:48:00,5286.02,5286.02,5286.02,5286.02,374000000
2008/10/8,11:49:00,5288.30,5288.30,5288.30,5288.30,166000000
2008/10/8,11:50:00,5287.96,5287.96,5287.96,5287.96,139000000
2008/10/8,11:51:00,5288.88,5288.88,5288.88,5288.88,206000000
2008/10/8,11:52:00,5287.93,5287.93,5287.93,5287.93,108000000
2008/10/8,11:53:00,5288.16,5288.16,5288.16,5288.16,156000000
2008/10/8,11:54:00,5288.04,5288.04,5288.04,5288.04,105000000
2008/10/8,11:55:00,5288.23,5288.23,5288.23,5288.23,164000000
2008/10/8,11:56:00,5287.84,5287.84,5287.84,5287.84,144000000
2008/10/8,11:57:00,5286.90,5286.90,5286.90,5286.90,150000000
2008/10/8,11:58:00,5286.85,5286.85,5286.85,5286.85,237000000
2008/10/8,11:59:00,5287.11,5287.11,5287.11,5287.11,205000000
2008/10/8,12:00:00,5287.96,5287.96,5287.96,5287.96,148000000
2008/10/8,12:01:00,5286.76,5286.76,5286.76,5286.76,189000000
2008/10/8,12:02:00,5288.85,5288.85,5288.85,5288.85,113000000
2008/10/8,12:03:00,5290.17,5290.17,5290.17,5290.17,122000000
2008/10/8,12:04:00,5289.37,5289.37,5289.37,5289.37,80000000
2008/10/8,12:05:00,5290.42,5290.42,5290.42,5290.42,109000000
2008/10/8,12:06:00,5291.52,5291.52,5291.52,5291.52,118000000
2008/10/8,12:07:00,5291.51,5291.51,5291.51,5291.51,89000000
2008/10/8,12:08:00,5288.96,5288.96,5288.96,5288.96,181000000
2008/10/8,12:09:00,5285.62,5285.62,5285.62,5285.62,166000000
2008/10/8,12:10:00,5283.71,5283.71,5283.71,5283.71,127000000
2008/10/8,12:11:00,5281.60,5281.60,5281.60,5281.60,200000000
2008/10/8,12:12:00,5278.61,5278.61,5278.61,5278.61,177000000
2008/10/8,12:13:00,5274.09,5274.09,5274.09,5274.09,347000000
2008/10/8,12:14:00,5271.93,5271.93,5271.93,5271.93,202000000
2008/10/8,12:15:00,5270.59,5270.59,5270.59,5270.59,192000000
2008/10/8,12:16:00,5269.73,5269.73,5269.73,5269.73,274000000
2008/10/8,12:17:00,5269.53,5269.53,5269.53,5269.53,284000000
2008/10/8,12:18:00,5267.29,5267.29,5267.29,5267.29,240000000
2008/10/8,12:19:00,5267.31,5267.31,5267.31,5267.31,191000000
2008/10/8,12:20:00,5266.55,5266.55,5266.55,5266.55,227000000
2008/10/8,12:21:00,5263.13,5263.13,5263.13,5263.13,344000000
2008/10/8,12:22:00,5261.73,5261.73,5261.73,5261.73,203000000
2008/10/8,12:23:00,5257.16,5257.16,5257.16,5257.16,310000000
2008/10/8,12:24:00,5251.81,5251.81,5251.81,5251.81,367000000
2008/10/8,12:25:00,5250.63,5250.63,5250.63,5250.63,268000000
2008/10/8,12:26:00,5248.06,5248.06,5248.06,5248.06,600000000
2008/10/8,12:27:00,5247.19,5247.19,5247.19,5247.19,283000000
2008/10/8,12:28:00,5245.28,5245.28,5245.28,5245.28,350000000
2008/10/8,12:29:00,5248.07,5248.07,5248.07,5248.07,217000000
2008/10/8,12:30:00,5249.68,5249.68,5249.68,5249.68,249000000
2008/10/8,12:31:00,5249.25,5249.25,5249.25,5249.25,221000000
2008/10/8,12:32:00,5249.61,5249.61,5249.61,5249.61,137000000
2008/10/8,12:33:00,5251.74,5251.74,5251.74,5251.74,144000000
2008/10/8,12:34:00,5253.44,5253.44,5253.44,5253.44,128000000
2008/10/8,12:35:00,5255.68,5255.68,5255.68,5255.68,139000000
2008/10/8,12:36:00,5257.35,5257.35,5257.35,5257.35,162000000
2008/10/8,12:37:00,5258.73,5258.73,5258.73,5258.73,114000000
2008/10/8,12:38:00,5261.33,5261.33,5261.33,5261.33,169000000
2008/10/8,12:39:00,5259.92,5259.92,5259.92,5259.92,135000000
2008/10/8,12:40:00,5258.64,5258.64,5258.64,5258.64,151000000
2008/10/8,12:41:00,5254.38,5254.38,5254.38,5254.38,229000000
2008/10/8,12:42:00,5251.89,5251.89,5251.89,5251.89,127000000
2008/10/8,12:43:00,5246.88,5246.88,5246.88,5246.88,268000000
2008/10/8,12:44:00,5241.13,5241.13,5241.13,5241.13,281000000
2008/10/8,12:45:00,5239.03,5239.03,5239.03,5239.03,220000000
2008/10/8,12:46:00,5236.18,5236.18,5236.18,5236.18,370000000
2008/10/8,12:47:00,5234.60,5234.60,5234.60,5234.60,230000000
2008/10/8,12:48:00,5237.48,5237.48,5237.48,5237.48,319000000
2008/10/8,12:49:00,5239.15,5239.15,5239.15,5239.15,163000000
2008/10/8,12:50:00,5240.42,5240.42,5240.42,5240.42,222000000
2008/10/8,12:51:00,5239.64,5239.64,5239.64,5239.64,208000000
2008/10/8,12:52:00,5239.20,5239.20,5239.20,5239.20,143000000
2008/10/8,12:53:00,5239.67,5239.67,5239.67,5239.67,224000000
2008/10/8,12:54:00,5238.62,5238.62,5238.62,5238.62,162000000
2008/10/8,12:55:00,5238.12,5238.12,5238.12,5238.12,134000000
2008/10/8,12:56:00,5237.79,5237.79,5237.79,5237.79,162000000
2008/10/8,12:57:00,5237.36,5237.36,5237.36,5237.36,115000000
2008/10/8,12:58:00,5236.12,5236.12,5236.12,5236.12,150000000
2008/10/8,12:59:00,5231.85,5231.85,5231.85,5231.85,162000000
2008/10/8,13:00:00,5229.47,5229.47,5229.47,5229.47,199000000
2008/10/8,13:01:00,5226.24,5226.24,5226.24,5226.24,468000000
2008/10/8,13:02:00,5222.54,5222.54,5222.54,5222.54,387000000
2008/10/8,13:03:00,5216.44,5216.44,5216.44,5216.44,485000000
2008/10/8,13:04:00,5215.55,5215.55,5215.55,5215.55,299000000
2008/10/8,13:05:00,5210.96,5210.96,5210.96,5210.96,631000000
2008/10/8,13:06:00,5209.57,5209.57,5209.57,5209.57,603000000
2008/10/8,13:07:00,5211.36,5211.36,5211.36,5211.36,284000000
2008/10/8,13:08:00,5213.03,5213.03,5213.03,5213.03,264000000
2008/10/8,13:09:00,5216.40,5216.40,5216.40,5216.40,208000000
2008/10/8,13:10:00,5218.83,5218.83,5218.83,5218.83,270000000
2008/10/8,13:11:00,5228.64,5228.64,5228.64,5228.64,294000000
2008/10/8,13:12:00,5231.08,5231.08,5231.08,5231.08,173000000
2008/10/8,13:13:00,5229.11,5229.11,5229.11,5229.11,268000000
2008/10/8,13:14:00,5234.51,5234.51,5234.51,5234.51,265000000
2008/10/8,13:15:00,5238.21,5238.21,5238.21,5238.21,310000000
2008/10/8,13:16:00,5242.18,5242.18,5242.18,5242.18,288000000
2008/10/8,13:17:00,5243.32,5243.32,5243.32,5243.32,224000000
2008/10/8,13:18:00,5246.56,5246.56,5246.56,5246.56,241000000
2008/10/8,13:19:00,5251.86,5251.86,5251.86,5251.86,152000000
2008/10/8,13:20:00,5255.47,5255.47,5255.47,5255.47,195000000
2008/10/8,13:21:00,5249.99,5249.99,5249.99,5249.99,247000000
2008/10/8,13:22:00,5246.37,5246.37,5246.37,5246.37,184000000
2008/10/8,13:23:00,5245.21,5245.21,5245.21,5245.21,264000000
2008/10/8,13:24:00,5238.32,5238.32,5238.32,5238.32,268000000
2008/10/8,13:25:00,5235.37,5235.37,5235.37,5235.37,237000000
2008/10/8,13:26:00,5235.37,5235.37,5235.37,5235.37,0
2008/10/8,13:27:00,5235.37,5235.37,5235.37,5235.37,0
2008/10/8,13:28:00,5235.37,5235.37,5235.37,5235.37,0
2008/10/8,13:29:00,5235.37,5235.37,5235.37,5235.37,0
2008/10/8,13:30:00,5206.40,5206.40,5206.40,5206.40,2847000064
2008/10/9,09:01:00,5183.43,5183.43,5183.43,5183.43,2696000000
2008/10/9,09:02:00,5204.33,5204.33,5204.33,5204.33,607000000
2008/10/9,09:03:00,5230.01,5230.01,5230.01,5230.01,611000000
2008/10/9,09:04:00,5238.92,5238.92,5238.92,5238.92,606000000
2008/10/9,09:05:00,5239.21,5239.21,5239.21,5239.21,481000000
2008/10/9,09:06:00,5234.54,5234.54,5234.54,5234.54,587000000
2008/10/9,09:07:00,5227.33,5227.33,5227.33,5227.33,349000000
2008/10/9,09:08:00,5215.12,5215.12,5215.12,5215.12,395000000
2008/10/9,09:09:00,5205.36,5205.36,5205.36,5205.36,441000000
2008/10/9,09:10:00,5199.88,5199.88,5199.88,5199.88,386000000
2008/10/9,09:11:00,5195.16,5195.16,5195.16,5195.16,563000000
2008/10/9,09:12:00,5188.80,5188.80,5188.80,5188.80,396000000
2008/10/9,09:13:00,5179.74,5179.74,5179.74,5179.74,463000000
2008/10/9,09:14:00,5172.08,5172.08,5172.08,5172.08,511000000
2008/10/9,09:15:00,5168.33,5168.33,5168.33,5168.33,358000000
2008/10/9,09:16:00,5171.36,5171.36,5171.36,5171.36,614000000
2008/10/9,09:17:00,5180.37,5180.37,5180.37,5180.37,483000000
2008/10/9,09:18:00,5184.85,5184.85,5184.85,5184.85,428000000
2008/10/9,09:19:00,5193.75,5193.75,5193.75,5193.75,442000000
2008/10/9,09:20:00,5200.57,5200.57,5200.57,5200.57,282000000
2008/10/9,09:21:00,5201.81,5201.81,5201.81,5201.81,389000000
2008/10/9,09:22:00,5201.82,5201.82,5201.82,5201.82,263000000
2008/10/9,09:23:00,5197.50,5197.50,5197.50,5197.50,294000000
2008/10/9,09:24:00,5192.03,5192.03,5192.03,5192.03,304000000
2008/10/9,09:25:00,5190.65,5190.65,5190.65,5190.65,278000000
2008/10/9,09:26:00,5188.78,5188.78,5188.78,5188.78,310000000
2008/10/9,09:27:00,5189.54,5189.54,5189.54,5189.54,242000000
2008/10/9,09:28:00,5188.28,5188.28,5188.28,5188.28,232000000
2008/10/9,09:29:00,5188.59,5188.59,5188.59,5188.59,235000000
2008/10/9,09:30:00,5186.21,5186.21,5186.21,5186.21,189000000
2008/10/9,09:31:00,5181.33,5181.33,5181.33,5181.33,275000000
2008/10/9,09:32:00,5184.07,5184.07,5184.07,5184.07,306000000
2008/10/9,09:33:00,5188.64,5188.64,5188.64,5188.64,406000000
2008/10/9,09:34:00,5193.48,5193.48,5193.48,5193.48,309000000
2008/10/9,09:35:00,5194.86,5194.86,5194.86,5194.86,273000000
2008/10/9,09:36:00,5197.90,5197.90,5197.90,5197.90,278000000
2008/10/9,09:37:00,5199.34,5199.34,5199.34,5199.34,220000000
2008/10/9,09:38:00,5203.84,5203.84,5203.84,5203.84,301000000
2008/10/9,09:39:00,5210.57,5210.57,5210.57,5210.57,314000000
2008/10/9,09:40:00,5213.98,5213.98,5213.98,5213.98,224000000
2008/10/9,09:41:00,5221.29,5221.29,5221.29,5221.29,488000000
2008/10/9,09:42:00,5223.49,5223.49,5223.49,5223.49,268000000
2008/10/9,09:43:00,5224.90,5224.90,5224.90,5224.90,298000000
2008/10/9,09:44:00,5226.71,5226.71,5226.71,5226.71,266000000
2008/10/9,09:45:00,5226.74,5226.74,5226.74,5226.74,225000000
2008/10/9,09:46:00,5225.41,5225.41,5225.41,5225.41,258000000
2008/10/9,09:47:00,5223.11,5223.11,5223.11,5223.11,188000000
2008/10/9,09:48:00,5217.93,5217.93,5217.93,5217.93,307000000
2008/10/9,09:49:00,5211.59,5211.59,5211.59,5211.59,242000000
2008/10/9,09:50:00,5207.34,5207.34,5207.34,5207.34,228000000
2008/10/9,09:51:00,5205.05,5205.05,5205.05,5205.05,257000000
2008/10/9,09:52:00,5203.60,5203.60,5203.60,5203.60,157000000
2008/10/9,09:53:00,5202.72,5202.72,5202.72,5202.72,201000000
2008/10/9,09:54:00,5200.73,5200.73,5200.73,5200.73,155000000
2008/10/9,09:55:00,5199.58,5199.58,5199.58,5199.58,198000000
2008/10/9,09:56:00,5198.39,5198.39,5198.39,5198.39,272000000
2008/10/9,09:57:00,5195.16,5195.16,5195.16,5195.16,157000000
2008/10/9,09:58:00,5194.06,5194.06,5194.06,5194.06,214000000
2008/10/9,09:59:00,5189.09,5189.09,5189.09,5189.09,215000000
2008/10/9,10:00:00,5188.94,5188.94,5188.94,5188.94,225000000
2008/10/9,10:01:00,5187.36,5187.36,5187.36,5187.36,281000000
2008/10/9,10:02:00,5187.88,5187.88,5187.88,5187.88,204000000
2008/10/9,10:03:00,5185.96,5185.96,5185.96,5185.96,251000000
2008/10/9,10:04:00,5187.75,5187.75,5187.75,5187.75,188000000
2008/10/9,10:05:00,5192.13,5192.13,5192.13,5192.13,280000000
2008/10/9,10:06:00,5200.17,5200.17,5200.17,5200.17,326000000
2008/10/9,10:07:00,5207.78,5207.78,5207.78,5207.78,234000000
2008/10/9,10:08:00,5209.91,5209.91,5209.91,5209.91,311000000
2008/10/9,10:09:00,5215.07,5215.07,5215.07,5215.07,237000000
2008/10/9,10:10:00,5215.39,5215.39,5215.39,5215.39,199000000
2008/10/9,10:11:00,5217.70,5217.70,5217.70,5217.70,251000000
2008/10/9,10:12:00,5218.78,5218.78,5218.78,5218.78,172000000
2008/10/9,10:13:00,5226.09,5226.09,5226.09,5226.09,353000000
2008/10/9,10:14:00,5230.25,5230.25,5230.25,5230.25,251000000
2008/10/9,10:15:00,5232.24,5232.24,5232.24,5232.24,257000000
2008/10/9,10:16:00,5234.97,5234.97,5234.97,5234.97,280000000
2008/10/9,10:17:00,5238.55,5238.55,5238.55,5238.55,235000000
2008/10/9,10:18:00,5241.36,5241.36,5241.36,5241.36,380000000
2008/10/9,10:19:00,5243.04,5243.04,5243.04,5243.04,303000000
2008/10/9,10:20:00,5242.68,5242.68,5242.68,5242.68,213000000
2008/10/9,10:21:00,5241.00,5241.00,5241.00,5241.00,266000000
2008/10/9,10:22:00,5238.90,5238.90,5238.90,5238.90,203000000
2008/10/9,10:23:00,5241.90,5241.90,5241.90,5241.90,260000000
2008/10/9,10:24:00,5239.51,5239.51,5239.51,5239.51,330000000
2008/10/9,10:25:00,5239.64,5239.64,5239.64,5239.64,173000000
2008/10/9,10:26:00,5248.89,5248.89,5248.89,5248.89,343000000
2008/10/9,10:27:00,5257.37,5257.37,5257.37,5257.37,258000000
2008/10/9,10:28:00,5265.79,5265.79,5265.79,5265.79,430000000
2008/10/9,10:29:00,5271.32,5271.32,5271.32,5271.32,342000000
2008/10/9,10:30:00,5276.31,5276.31,5276.31,5276.31,340000000
2008/10/9,10:31:00,5281.27,5281.27,5281.27,5281.27,434000000
2008/10/9,10:32:00,5282.64,5282.64,5282.64,5282.64,268000000
2008/10/9,10:33:00,5281.34,5281.34,5281.34,5281.34,423000000
2008/10/9,10:34:00,5278.31,5278.31,5278.31,5278.31,359000000
2008/10/9,10:35:00,5274.49,5274.49,5274.49,5274.49,273000000
2008/10/9,10:36:00,5267.23,5267.23,5267.23,5267.23,302000000
2008/10/9,10:37:00,5264.06,5264.06,5264.06,5264.06,196000000
2008/10/9,10:38:00,5261.49,5261.49,5261.49,5261.49,239000000
2008/10/9,10:39:00,5260.20,5260.20,5260.20,5260.20,197000000
2008/10/9,10:40:00,5261.76,5261.76,5261.76,5261.76,184000000
2008/10/9,10:41:00,5262.73,5262.73,5262.73,5262.73,253000000
2008/10/9,10:42:00,5261.07,5261.07,5261.07,5261.07,171000000
2008/10/9,10:43:00,5260.74,5260.74,5260.74,5260.74,206000000
2008/10/9,10:44:00,5261.37,5261.37,5261.37,5261.37,179000000
2008/10/9,10:45:00,5262.10,5262.10,5262.10,5262.10,178000000
2008/10/9,10:46:00,5265.77,5265.77,5265.77,5265.77,314000000
2008/10/9,10:47:00,5272.38,5272.38,5272.38,5272.38,243000000
2008/10/9,10:48:00,5276.51,5276.51,5276.51,5276.51,323000000
2008/10/9,10:49:00,5278.59,5278.59,5278.59,5278.59,264000000
2008/10/9,10:50:00,5280.68,5280.68,5280.68,5280.68,266000000
2008/10/9,10:51:00,5283.02,5283.02,5283.02,5283.02,293000000
2008/10/9,10:52:00,5283.62,5283.62,5283.62,5283.62,205000000
2008/10/9,10:53:00,5287.18,5287.18,5287.18,5287.18,272000000
2008/10/9,10:54:00,5289.04,5289.04,5289.04,5289.04,223000000
2008/10/9,10:55:00,5290.24,5290.24,5290.24,5290.24,248000000
2008/10/9,10:56:00,5292.34,5292.34,5292.34,5292.34,299000000
2008/10/9,10:57:00,5292.98,5292.98,5292.98,5292.98,187000000
2008/10/9,10:58:00,5295.05,5295.05,5295.05,5295.05,270000000
2008/10/9,10:59:00,5294.11,5294.11,5294.11,5294.11,220000000
2008/10/9,11:00:00,5292.20,5292.20,5292.20,5292.20,182000000
2008/10/9,11:01:00,5286.65,5286.65,5286.65,5286.65,257000000
2008/10/9,11:02:00,5285.39,5285.39,5285.39,5285.39,188000000
2008/10/9,11:03:00,5280.14,5280.14,5280.14,5280.14,223000000
2008/10/9,11:04:00,5276.23,5276.23,5276.23,5276.23,209000000
2008/10/9,11:05:00,5275.46,5275.46,5275.46,5275.46,179000000
2008/10/9,11:06:00,5271.62,5271.62,5271.62,5271.62,186000000
2008/10/9,11:07:00,5269.56,5269.56,5269.56,5269.56,110000000
2008/10/9,11:08:00,5268.02,5268.02,5268.02,5268.02,177000000
2008/10/9,11:09:00,5267.32,5267.32,5267.32,5267.32,138000000
2008/10/9,11:10:00,5266.17,5266.17,5266.17,5266.17,178000000
2008/10/9,11:11:00,5264.75,5264.75,5264.75,5264.75,206000000
2008/10/9,11:12:00,5263.20,5263.20,5263.20,5263.20,135000000
2008/10/9,11:13:00,5263.53,5263.53,5263.53,5263.53,169000000
2008/10/9,11:14:00,5261.92,5261.92,5261.92,5261.92,160000000
2008/10/9,11:15:00,5262.82,5262.82,5262.82,5262.82,131000000
2008/10/9,11:16:00,5262.33,5262.33,5262.33,5262.33,188000000
2008/10/9,11:17:00,5263.66,5263.66,5263.66,5263.66,135000000
2008/10/9,11:18:00,5264.27,5264.27,5264.27,5264.27,192000000
2008/10/9,11:19:00,5263.74,5263.74,5263.74,5263.74,165000000
2008/10/9,11:20:00,5263.98,5263.98,5263.98,5263.98,173000000
2008/10/9,11:21:00,5262.34,5262.34,5262.34,5262.34,185000000
2008/10/9,11:22:00,5261.98,5261.98,5261.98,5261.98,121000000
2008/10/9,11:23:00,5260.85,5260.85,5260.85,5260.85,181000000
2008/10/9,11:24:00,5258.60,5258.60,5258.60,5258.60,165000000
2008/10/9,11:25:00,5257.34,5257.34,5257.34,5257.34,145000000
2008/10/9,11:26:00,5256.24,5256.24,5256.24,5256.24,212000000
2008/10/9,11:27:00,5254.51,5254.51,5254.51,5254.51,118000000
2008/10/9,11:28:00,5252.38,5252.38,5252.38,5252.38,226000000
2008/10/9,11:29:00,5251.50,5251.50,5251.50,5251.50,158000000
2008/10/9,11:30:00,5254.49,5254.49,5254.49,5254.49,247000000
2008/10/9,11:31:00,5257.57,5257.57,5257.57,5257.57,311000000
2008/10/9,11:32:00,5260.78,5260.78,5260.78,5260.78,197000000
2008/10/9,11:33:00,5262.29,5262.29,5262.29,5262.29,253000000
2008/10/9,11:34:00,5261.90,5261.90,5261.90,5261.90,140000000
2008/10/9,11:35:00,5263.28,5263.28,5263.28,5263.28,133000000
2008/10/9,11:36:00,5266.31,5266.31,5266.31,5266.31,231000000
2008/10/9,11:37:00,5265.94,5265.94,5265.94,5265.94,125000000
2008/10/9,11:38:00,5267.98,5267.98,5267.98,5267.98,226000000
2008/10/9,11:39:00,5266.08,5266.08,5266.08,5266.08,133000000
2008/10/9,11:40:00,5265.72,5265.72,5265.72,5265.72,136000000
2008/10/9,11:41:00,5265.18,5265.18,5265.18,5265.18,192000000
2008/10/9,11:42:00,5265.15,5265.15,5265.15,5265.15,100000000
2008/10/9,11:43:00,5262.90,5262.90,5262.90,5262.90,206000000
2008/10/9,11:44:00,5265.17,5265.17,5265.17,5265.17,180000000
2008/10/9,11:45:00,5267.37,5267.37,5267.37,5267.37,158000000
2008/10/9,11:46:00,5264.96,5264.96,5264.96,5264.96,179000000
2008/10/9,11:47:00,5266.10,5266.10,5266.10,5266.10,133000000
2008/10/9,11:48:00,5264.26,5264.26,5264.26,5264.26,154000000
2008/10/9,11:49:00,5263.25,5263.25,5263.25,5263.25,148000000
2008/10/9,11:50:00,5262.02,5262.02,5262.02,5262.02,123000000
2008/10/9,11:51:00,5260.09,5260.09,5260.09,5260.09,167000000
2008/10/9,11:52:00,5259.84,5259.84,5259.84,5259.84,133000000
2008/10/9,11:53:00,5260.85,5260.85,5260.85,5260.85,225000000
2008/10/9,11:54:00,5261.48,5261.48,5261.48,5261.48,153000000
2008/10/9,11:55:00,5259.30,5259.30,5259.30,5259.30,143000000
2008/10/9,11:56:00,5260.33,5260.33,5260.33,5260.33,176000000
2008/10/9,11:57:00,5262.58,5262.58,5262.58,5262.58,139000000
2008/10/9,11:58:00,5263.76,5263.76,5263.76,5263.76,268000000
2008/10/9,11:59:00,5265.05,5265.05,5265.05,5265.05,253000000
2008/10/9,12:00:00,5266.48,5266.48,5266.48,5266.48,224000000
2008/10/9,12:01:00,5267.84,5267.84,5267.84,5267.84,205000000
2008/10/9,12:02:00,5266.66,5266.66,5266.66,5266.66,152000000
2008/10/9,12:03:00,5262.71,5262.71,5262.71,5262.71,333000000
2008/10/9,12:04:00,5261.74,5261.74,5261.74,5261.74,168000000
2008/10/9,12:05:00,5260.87,5260.87,5260.87,5260.87,168000000
2008/10/9,12:06:00,5256.33,5256.33,5256.33,5256.33,207000000
2008/10/9,12:07:00,5251.79,5251.79,5251.79,5251.79,263000000
2008/10/9,12:08:00,5244.39,5244.39,5244.39,5244.39,440000000
2008/10/9,12:09:00,5240.07,5240.07,5240.07,5240.07,243000000
2008/10/9,12:10:00,5237.52,5237.52,5237.52,5237.52,243000000
2008/10/9,12:11:00,5229.96,5229.96,5229.96,5229.96,373000000
2008/10/9,12:12:00,5226.08,5226.08,5226.08,5226.08,242000000
2008/10/9,12:13:00,5223.55,5223.55,5223.55,5223.55,352000000
2008/10/9,12:14:00,5221.92,5221.92,5221.92,5221.92,225000000
2008/10/9,12:15:00,5221.22,5221.22,5221.22,5221.22,266000000
2008/10/9,12:16:00,5221.25,5221.25,5221.25,5221.25,216000000
2008/10/9,12:17:00,5221.46,5221.46,5221.46,5221.46,156000000
2008/10/9,12:18:00,5223.18,5223.18,5223.18,5223.18,307000000
2008/10/9,12:19:00,5223.81,5223.81,5223.81,5223.81,150000000
2008/10/9,12:20:00,5225.72,5225.72,5225.72,5225.72,173000000
2008/10/9,12:21:00,5223.21,5223.21,5223.21,5223.21,238000000
2008/10/9,12:22:00,5223.62,5223.62,5223.62,5223.62,145000000
2008/10/9,12:23:00,5224.13,5224.13,5224.13,5224.13,180000000
2008/10/9,12:24:00,5223.77,5223.77,5223.77,5223.77,137000000
2008/10/9,12:25:00,5223.08,5223.08,5223.08,5223.08,175000000
2008/10/9,12:26:00,5222.91,5222.91,5222.91,5222.91,152000000
2008/10/9,12:27:00,5221.79,5221.79,5221.79,5221.79,113000000
2008/10/9,12:28:00,5220.51,5220.51,5220.51,5220.51,199000000
2008/10/9,12:29:00,5217.09,5217.09,5217.09,5217.09,139000000
2008/10/9,12:30:00,5216.08,5216.08,5216.08,5216.08,178000000
2008/10/9,12:31:00,5212.89,5212.89,5212.89,5212.89,293000000
2008/10/9,12:32:00,5206.37,5206.37,5206.37,5206.37,287000000
2008/10/9,12:33:00,5194.71,5194.71,5194.71,5194.71,532000000
2008/10/9,12:34:00,5190.47,5190.47,5190.47,5190.47,301000000
2008/10/9,12:35:00,5186.72,5186.72,5186.72,5186.72,272000000
2008/10/9,12:36:00,5185.17,5185.17,5185.17,5185.17,286000000
2008/10/9,12:37:00,5186.11,5186.11,5186.11,5186.11,223000000
2008/10/9,12:38:00,5186.65,5186.65,5186.65,5186.65,347000000
2008/10/9,12:39:00,5185.40,5185.40,5185.40,5185.40,206000000
2008/10/9,12:40:00,5185.58,5185.58,5185.58,5185.58,215000000
2008/10/9,12:41:00,5185.38,5185.38,5185.38,5185.38,226000000
2008/10/9,12:42:00,5184.92,5184.92,5184.92,5184.92,197000000
2008/10/9,12:43:00,5182.22,5182.22,5182.22,5182.22,338000000
2008/10/9,12:44:00,5178.45,5178.45,5178.45,5178.45,311000000
2008/10/9,12:45:00,5173.22,5173.22,5173.22,5173.22,322000000
2008/10/9,12:46:00,5167.65,5167.65,5167.65,5167.65,394000000
2008/10/9,12:47:00,5162.87,5162.87,5162.87,5162.87,333000000
2008/10/9,12:48:00,5158.31,5158.31,5158.31,5158.31,469000000
2008/10/9,12:49:00,5154.38,5154.38,5154.38,5154.38,402000000
2008/10/9,12:50:00,5152.79,5152.79,5152.79,5152.79,372000000
2008/10/9,12:51:00,5148.86,5148.86,5148.86,5148.86,400000000
2008/10/9,12:52:00,5149.38,5149.38,5149.38,5149.38,290000000
2008/10/9,12:53:00,5149.18,5149.18,5149.18,5149.18,369000000
2008/10/9,12:54:00,5147.13,5147.13,5147.13,5147.13,245000000
2008/10/9,12:55:00,5146.92,5146.92,5146.92,5146.92,312000000
2008/10/9,12:56:00,5147.95,5147.95,5147.95,5147.95,346000000
2008/10/9,12:57:00,5150.72,5150.72,5150.72,5150.72,257000000
2008/10/9,12:58:00,5159.70,5159.70,5159.70,5159.70,371000000
2008/10/9,12:59:00,5169.54,5169.54,5169.54,5169.54,272000000
2008/10/9,13:00:00,5176.68,5176.68,5176.68,5176.68,252000000
2008/10/9,13:01:00,5181.18,5181.18,5181.18,5181.18,279000000
2008/10/9,13:02:00,5185.78,5185.78,5185.78,5185.78,196000000
2008/10/9,13:03:00,5187.71,5187.71,5187.71,5187.71,238000000
2008/10/9,13:04:00,5186.62,5186.62,5186.62,5186.62,193000000
2008/10/9,13:05:00,5184.81,5184.81,5184.81,5184.81,221000000
2008/10/9,13:06:00,5181.51,5181.51,5181.51,5181.51,310000000
2008/10/9,13:07:00,5180.55,5180.55,5180.55,5180.55,207000000
2008/10/9,13:08:00,5179.32,5179.32,5179.32,5179.32,279000000
2008/10/9,13:09:00,5180.36,5180.36,5180.36,5180.36,205000000
2008/10/9,13:10:00,5176.66,5176.66,5176.66,5176.66,227000000
2008/10/9,13:11:00,5176.01,5176.01,5176.01,5176.01,260000000
2008/10/9,13:12:00,5173.75,5173.75,5173.75,5173.75,234000000
2008/10/9,13:13:00,5168.75,5168.75,5168.75,5168.75,370000000
2008/10/9,13:14:00,5163.92,5163.92,5163.92,5163.92,343000000
2008/10/9,13:15:00,5160.72,5160.72,5160.72,5160.72,293000000
2008/10/9,13:16:00,5158.33,5158.33,5158.33,5158.33,399000000
2008/10/9,13:17:00,5153.65,5153.65,5153.65,5153.65,328000000
2008/10/9,13:18:00,5153.98,5153.98,5153.98,5153.98,380000000
2008/10/9,13:19:00,5154.21,5154.21,5154.21,5154.21,307000000
2008/10/9,13:20:00,5154.34,5154.34,5154.34,5154.34,266000000
2008/10/9,13:21:00,5155.81,5155.81,5155.81,5155.81,340000000
2008/10/9,13:22:00,5158.10,5158.10,5158.10,5158.10,264000000
2008/10/9,13:23:00,5158.14,5158.14,5158.14,5158.14,373000000
2008/10/9,13:24:00,5160.45,5160.45,5160.45,5160.45,333000000
2008/10/9,13:25:00,5161.17,5161.17,5161.17,5161.17,335000000
2008/10/9,13:26:00,5161.17,5161.17,5161.17,5161.17,0
2008/10/9,13:27:00,5161.17,5161.17,5161.17,5161.17,0
2008/10/9,13:28:00,5161.17,5161.17,5161.17,5161.17,0
2008/10/9,13:29:00,5161.17,5161.17,5161.17,5161.17,0
2008/10/9,13:30:00,5130.71,5130.71,5130.71,5130.71,3223000064
2008/10/13,09:01:00,4996.06,4996.06,4996.06,4996.06,962032640
2008/10/13,09:02:00,5001.38,5001.38,5001.38,5001.38,740000000
2008/10/13,09:03:00,4999.09,4999.09,4999.09,4999.09,737000000
2008/10/13,09:04:00,4997.59,4997.59,4997.59,4997.59,657000000
2008/10/13,09:05:00,4994.23,4994.23,4994.23,4994.23,487000000
2008/10/13,09:06:00,4989.82,4989.82,4989.82,4989.82,567000000
2008/10/13,09:07:00,4986.46,4986.46,4986.46,4986.46,437000000
2008/10/13,09:08:00,4988.21,4988.21,4988.21,4988.21,685000000
2008/10/13,09:09:00,4993.42,4993.42,4993.42,4993.42,464000000
2008/10/13,09:10:00,4998.01,4998.01,4998.01,4998.01,454000000
2008/10/13,09:11:00,4997.80,4997.80,4997.80,4997.80,439000000
2008/10/13,09:12:00,4999.73,4999.73,4999.73,4999.73,407000000
2008/10/13,09:13:00,5000.91,5000.91,5000.91,5000.91,427000000
2008/10/13,09:14:00,5000.44,5000.44,5000.44,5000.44,358000000
2008/10/13,09:15:00,4997.18,4997.18,4997.18,4997.18,385000000
2008/10/13,09:16:00,4994.23,4994.23,4994.23,4994.23,429000000
2008/10/13,09:17:00,4992.04,4992.04,4992.04,4992.04,316000000
2008/10/13,09:18:00,4988.51,4988.51,4988.51,4988.51,331000000
2008/10/13,09:19:00,4988.48,4988.48,4988.48,4988.48,406000000
2008/10/13,09:20:00,4986.17,4986.17,4986.17,4986.17,325000000
2008/10/13,09:21:00,4984.94,4984.94,4984.94,4984.94,337000000
2008/10/13,09:22:00,4984.14,4984.14,4984.14,4984.14,247000000
2008/10/13,09:23:00,4984.36,4984.36,4984.36,4984.36,382000000
2008/10/13,09:24:00,4984.45,4984.45,4984.45,4984.45,260000000
2008/10/13,09:25:00,4983.47,4983.47,4983.47,4983.47,246000000
2008/10/13,09:26:00,4982.12,4982.12,4982.12,4982.12,350000000
2008/10/13,09:27:00,4982.52,4982.52,4982.52,4982.52,254000000
2008/10/13,09:28:00,4983.66,4983.66,4983.66,4983.66,238000000
2008/10/13,09:29:00,4985.23,4985.23,4985.23,4985.23,224000000
2008/10/13,09:30:00,4985.31,4985.31,4985.31,4985.31,206000000
2008/10/13,09:31:00,4986.88,4986.88,4986.88,4986.88,265000000
2008/10/13,09:32:00,4987.44,4987.44,4987.44,4987.44,164000000
2008/10/13,09:33:00,4987.19,4987.19,4987.19,4987.19,239000000
2008/10/13,09:34:00,4987.57,4987.57,4987.57,4987.57,186000000
2008/10/13,09:35:00,4987.81,4987.81,4987.81,4987.81,172000000
2008/10/13,09:36:00,4985.69,4985.69,4985.69,4985.69,218000000
2008/10/13,09:37:00,4984.77,4984.77,4984.77,4984.77,192000000
2008/10/13,09:38:00,4984.48,4984.48,4984.48,4984.48,222000000
2008/10/13,09:39:00,4983.05,4983.05,4983.05,4983.05,154000000
2008/10/13,09:40:00,4981.61,4981.61,4981.61,4981.61,153000000
2008/10/13,09:41:00,4981.03,4981.03,4981.03,4981.03,183000000
2008/10/13,09:42:00,4978.54,4978.54,4978.54,4978.54,149000000
2008/10/13,09:43:00,4977.38,4977.38,4977.38,4977.38,288000000
2008/10/13,09:44:00,4976.80,4976.80,4976.80,4976.80,235000000
2008/10/13,09:45:00,4976.32,4976.32,4976.32,4976.32,149000000
2008/10/13,09:46:00,4975.86,4975.86,4975.86,4975.86,237000000
2008/10/13,09:47:00,4976.13,4976.13,4976.13,4976.13,148000000
2008/10/13,09:48:00,4976.64,4976.64,4976.64,4976.64,262000000
2008/10/13,09:49:00,4976.06,4976.06,4976.06,4976.06,200000000
2008/10/13,09:50:00,4976.15,4976.15,4976.15,4976.15,156000000
2008/10/13,09:51:00,4975.55,4975.55,4975.55,4975.55,226000000
2008/10/13,09:52:00,4976.05,4976.05,4976.05,4976.05,178000000
2008/10/13,09:53:00,4976.22,4976.22,4976.22,4976.22,174000000
2008/10/13,09:54:00,4977.51,4977.51,4977.51,4977.51,111000000
2008/10/13,09:55:00,4977.47,4977.47,4977.47,4977.47,118000000
2008/10/13,09:56:00,4977.82,4977.82,4977.82,4977.82,111000000
2008/10/13,09:57:00,4977.43,4977.43,4977.43,4977.43,98000000
2008/10/13,09:58:00,4976.67,4976.67,4976.67,4976.67,185000000
2008/10/13,09:59:00,4977.56,4977.56,4977.56,4977.56,135000000
2008/10/13,10:00:00,4977.47,4977.47,4977.47,4977.47,133000000
2008/10/13,10:01:00,4975.71,4975.71,4975.71,4975.71,183000000
2008/10/13,10:02:00,4975.04,4975.04,4975.04,4975.04,196000000
2008/10/13,10:03:00,4972.82,4972.82,4972.82,4972.82,221000000
2008/10/13,10:04:00,4971.74,4971.74,4971.74,4971.74,213000000
2008/10/13,10:05:00,4971.97,4971.97,4971.97,4971.97,154000000
2008/10/13,10:06:00,4972.80,4972.80,4972.80,4972.80,170000000
2008/10/13,10:07:00,4972.55,4972.55,4972.55,4972.55,90000000
2008/10/13,10:08:00,4972.93,4972.93,4972.93,4972.93,106000000
2008/10/13,10:09:00,4973.54,4973.54,4973.54,4973.54,91000000
2008/10/13,10:10:00,4974.39,4974.39,4974.39,4974.39,79000000
2008/10/13,10:11:00,4974.14,4974.14,4974.14,4974.14,88000000
2008/10/13,10:12:00,4974.37,4974.37,4974.37,4974.37,59000000
2008/10/13,10:13:00,4975.80,4975.80,4975.80,4975.80,112000000
2008/10/13,10:14:00,4976.14,4976.14,4976.14,4976.14,65000000
2008/10/13,10:15:00,4976.74,4976.74,4976.74,4976.74,69000000
2008/10/13,10:16:00,4978.08,4978.08,4978.08,4978.08,103000000
2008/10/13,10:17:00,4977.77,4977.77,4977.77,4977.77,46000000
2008/10/13,10:18:00,4978.71,4978.71,4978.71,4978.71,160000000
2008/10/13,10:19:00,4979.10,4979.10,4979.10,4979.10,77000000
2008/10/13,10:20:00,4978.93,4978.93,4978.93,4978.93,97000000
2008/10/13,10:21:00,4979.14,4979.14,4979.14,4979.14,125000000
2008/10/13,10:22:00,4978.69,4978.69,4978.69,4978.69,86000000
2008/10/13,10:23:00,4978.87,4978.87,4978.87,4978.87,187000000
2008/10/13,10:24:00,4979.26,4979.26,4979.26,4979.26,109000000
2008/10/13,10:25:00,4980.09,4980.09,4980.09,4980.09,97000000
2008/10/13,10:26:00,4979.67,4979.67,4979.67,4979.67,130000000
2008/10/13,10:27:00,4979.66,4979.66,4979.66,4979.66,78000000
2008/10/13,10:28:00,4979.57,4979.57,4979.57,4979.57,108000000
2008/10/13,10:29:00,4978.94,4978.94,4978.94,4978.94,57000000
2008/10/13,10:30:00,4979.87,4979.87,4979.87,4979.87,79000000
2008/10/13,10:31:00,4978.56,4978.56,4978.56,4978.56,114000000
2008/10/13,10:32:00,4978.72,4978.72,4978.72,4978.72,68000000
2008/10/13,10:33:00,4977.98,4977.98,4977.98,4977.98,131000000
2008/10/13,10:34:00,4977.91,4977.91,4977.91,4977.91,113000000
2008/10/13,10:35:00,4978.57,4978.57,4978.57,4978.57,82000000
2008/10/13,10:36:00,4978.32,4978.32,4978.32,4978.32,85000000
2008/10/13,10:37:00,4977.46,4977.46,4977.46,4977.46,98000000
2008/10/13,10:38:00,4975.98,4975.98,4975.98,4975.98,147000000
2008/10/13,10:39:00,4976.12,4976.12,4976.12,4976.12,72000000
2008/10/13,10:40:00,4975.32,4975.32,4975.32,4975.32,89000000
2008/10/13,10:41:00,4976.06,4976.06,4976.06,4976.06,69000000
2008/10/13,10:42:00,4974.66,4974.66,4974.66,4974.66,51000000
2008/10/13,10:43:00,4974.16,4974.16,4974.16,4974.16,101000000
2008/10/13,10:44:00,4974.80,4974.80,4974.80,4974.80,45000000
2008/10/13,10:45:00,4974.45,4974.45,4974.45,4974.45,109000000
2008/10/13,10:46:00,4974.96,4974.96,4974.96,4974.96,136000000
2008/10/13,10:47:00,4975.01,4975.01,4975.01,4975.01,69000000
2008/10/13,10:48:00,4974.59,4974.59,4974.59,4974.59,145000000
2008/10/13,10:49:00,4974.07,4974.07,4974.07,4974.07,114000000
2008/10/13,10:50:00,4973.87,4973.87,4973.87,4973.87,85000000
2008/10/13,10:51:00,4974.20,4974.20,4974.20,4974.20,66000000
2008/10/13,10:52:00,4973.78,4973.78,4973.78,4973.78,63000000
2008/10/13,10:53:00,4973.30,4973.30,4973.30,4973.30,163000000
2008/10/13,10:54:00,4971.93,4971.93,4971.93,4971.93,95000000
2008/10/13,10:55:00,4971.90,4971.90,4971.90,4971.90,104000000
2008/10/13,10:56:00,4971.92,4971.92,4971.92,4971.92,119000000
2008/10/13,10:57:00,4972.54,4972.54,4972.54,4972.54,61000000
2008/10/13,10:58:00,4973.01,4973.01,4973.01,4973.01,71000000
2008/10/13,10:59:00,4973.20,4973.20,4973.20,4973.20,60000000
2008/10/13,11:00:00,4973.58,4973.58,4973.58,4973.58,86000000
2008/10/13,11:01:00,4973.33,4973.33,4973.33,4973.33,95000000
2008/10/13,11:02:00,4973.73,4973.73,4973.73,4973.73,64000000
2008/10/13,11:03:00,4974.00,4974.00,4974.00,4974.00,85000000
2008/10/13,11:04:00,4975.23,4975.23,4975.23,4975.23,46000000
2008/10/13,11:05:00,4973.81,4973.81,4973.81,4973.81,62000000
2008/10/13,11:06:00,4974.67,4974.67,4974.67,4974.67,70000000
2008/10/13,11:07:00,4974.71,4974.71,4974.71,4974.71,41000000
2008/10/13,11:08:00,4974.49,4974.49,4974.49,4974.49,80000000
2008/10/13,11:09:00,4974.49,4974.49,4974.49,4974.49,59000000
2008/10/13,11:10:00,4973.99,4973.99,4973.99,4973.99,59000000
2008/10/13,11:11:00,4974.88,4974.88,4974.88,4974.88,57000000
2008/10/13,11:12:00,4973.87,4973.87,4973.87,4973.87,64000000
2008/10/13,11:13:00,4972.97,4972.97,4972.97,4972.97,77000000
2008/10/13,11:14:00,4972.57,4972.57,4972.57,4972.57,47000000
2008/10/13,11:15:00,4972.84,4972.84,4972.84,4972.84,41000000
2008/10/13,11:16:00,4972.59,4972.59,4972.59,4972.59,125000000
2008/10/13,11:17:00,4971.98,4971.98,4971.98,4971.98,90000000
2008/10/13,11:18:00,4972.02,4972.02,4972.02,4972.02,98000000
2008/10/13,11:19:00,4971.80,4971.80,4971.80,4971.80,41000000
2008/10/13,11:20:00,4971.92,4971.92,4971.92,4971.92,118000000
2008/10/13,11:21:00,4971.85,4971.85,4971.85,4971.85,78000000
2008/10/13,11:22:00,4971.87,4971.87,4971.87,4971.87,117000000
2008/10/13,11:23:00,4971.83,4971.83,4971.83,4971.83,110000000
2008/10/13,11:24:00,4971.69,4971.69,4971.69,4971.69,69000000
2008/10/13,11:25:00,4972.10,4972.10,4972.10,4972.10,84000000
2008/10/13,11:26:00,4971.88,4971.88,4971.88,4971.88,68000000
2008/10/13,11:27:00,4972.20,4972.20,4972.20,4972.20,47000000
2008/10/13,11:28:00,4972.46,4972.46,4972.46,4972.46,127000000
2008/10/13,11:29:00,4972.33,4972.33,4972.33,4972.33,63000000
2008/10/13,11:30:00,4972.02,4972.02,4972.02,4972.02,81000000
2008/10/13,11:31:00,4971.85,4971.85,4971.85,4971.85,134000000
2008/10/13,11:32:00,4971.36,4971.36,4971.36,4971.36,89000000
2008/10/13,11:33:00,4971.98,4971.98,4971.98,4971.98,129000000
2008/10/13,11:34:00,4971.81,4971.81,4971.81,4971.81,76000000
2008/10/13,11:35:00,4972.02,4972.02,4972.02,4972.02,71000000
2008/10/13,11:36:00,4971.97,4971.97,4971.97,4971.97,73000000
2008/10/13,11:37:00,4972.16,4972.16,4972.16,4972.16,72000000
2008/10/13,11:38:00,4972.51,4972.51,4972.51,4972.51,124000000
2008/10/13,11:39:00,4971.97,4971.97,4971.97,4971.97,82000000
2008/10/13,11:40:00,4972.38,4972.38,4972.38,4972.38,36000000
2008/10/13,11:41:00,4971.47,4971.47,4971.47,4971.47,101000000
2008/10/13,11:42:00,4972.18,4972.18,4972.18,4972.18,81000000
2008/10/13,11:43:00,4972.27,4972.27,4972.27,4972.27,142000000
2008/10/13,11:44:00,4972.22,4972.22,4972.22,4972.22,92000000
2008/10/13,11:45:00,4973.06,4973.06,4973.06,4973.06,69000000
2008/10/13,11:46:00,4973.29,4973.29,4973.29,4973.29,44000000
2008/10/13,11:47:00,4973.59,4973.59,4973.59,4973.59,57000000
2008/10/13,11:48:00,4973.19,4973.19,4973.19,4973.19,91000000
2008/10/13,11:49:00,4974.02,4974.02,4974.02,4974.02,47000000
2008/10/13,11:50:00,4974.69,4974.69,4974.69,4974.69,55000000
2008/10/13,11:51:00,4974.96,4974.96,4974.96,4974.96,53000000
2008/10/13,11:52:00,4975.47,4975.47,4975.47,4975.47,38000000
2008/10/13,11:53:00,4976.40,4976.40,4976.40,4976.40,57000000
2008/10/13,11:54:00,4976.84,4976.84,4976.84,4976.84,46000000
2008/10/13,11:55:00,4977.53,4977.53,4977.53,4977.53,41000000
2008/10/13,11:56:00,4977.60,4977.60,4977.60,4977.60,73000000
2008/10/13,11:57:00,4978.23,4978.23,4978.23,4978.23,47000000
2008/10/13,11:58:00,4980.33,4980.33,4980.33,4980.33,91000000
2008/10/13,11:59:00,4981.26,4981.26,4981.26,4981.26,52000000
2008/10/13,12:00:00,4982.20,4982.20,4982.20,4982.20,90000000
2008/10/13,12:01:00,4983.20,4983.20,4983.20,4983.20,101000000
2008/10/13,12:02:00,4983.62,4983.62,4983.62,4983.62,105000000
2008/10/13,12:03:00,4982.31,4982.31,4982.31,4982.31,136000000
2008/10/13,12:04:00,4981.22,4981.22,4981.22,4981.22,70000000
2008/10/13,12:05:00,4980.63,4980.63,4980.63,4980.63,83000000
2008/10/13,12:06:00,4979.34,4979.34,4979.34,4979.34,58000000
2008/10/13,12:07:00,4979.35,4979.35,4979.35,4979.35,40000000
2008/10/13,12:08:00,4979.42,4979.42,4979.42,4979.42,58000000
2008/10/13,12:09:00,4979.57,4979.57,4979.57,4979.57,42000000
2008/10/13,12:10:00,4979.43,4979.43,4979.43,4979.43,92000000
2008/10/13,12:11:00,4979.86,4979.86,4979.86,4979.86,40000000
2008/10/13,12:12:00,4980.00,4980.00,4980.00,4980.00,37000000
2008/10/13,12:13:00,4980.96,4980.96,4980.96,4980.96,103000000
2008/10/13,12:14:00,4982.96,4982.96,4982.96,4982.96,50000000
2008/10/13,12:15:00,4983.60,4983.60,4983.60,4983.60,64000000
2008/10/13,12:16:00,4985.59,4985.59,4985.59,4985.59,84000000
2008/10/13,12:17:00,4986.14,4986.14,4986.14,4986.14,92000000
2008/10/13,12:18:00,4988.26,4988.26,4988.26,4988.26,171000000
2008/10/13,12:19:00,4989.10,4989.10,4989.10,4989.10,115000000
2008/10/13,12:20:00,4990.63,4990.63,4990.63,4990.63,137000000
2008/10/13,12:21:00,4991.30,4991.30,4991.30,4991.30,98000000
2008/10/13,12:22:00,4991.29,4991.29,4991.29,4991.29,113000000
2008/10/13,12:23:00,4990.60,4990.60,4990.60,4990.60,178000000
2008/10/13,12:24:00,4990.51,4990.51,4990.51,4990.51,97000000
2008/10/13,12:25:00,4990.57,4990.57,4990.57,4990.57,85000000
2008/10/13,12:26:00,4991.17,4991.17,4991.17,4991.17,116000000
2008/10/13,12:27:00,4991.99,4991.99,4991.99,4991.99,66000000
2008/10/13,12:28:00,4992.26,4992.26,4992.26,4992.26,89000000
2008/10/13,12:29:00,4992.60,4992.60,4992.60,4992.60,74000000
2008/10/13,12:30:00,4993.56,4993.56,4993.56,4993.56,103000000
2008/10/13,12:31:00,4994.85,4994.85,4994.85,4994.85,101000000
2008/10/13,12:32:00,4995.77,4995.77,4995.77,4995.77,62000000
2008/10/13,12:33:00,4996.41,4996.41,4996.41,4996.41,140000000
2008/10/13,12:34:00,4996.73,4996.73,4996.73,4996.73,75000000
2008/10/13,12:35:00,4997.78,4997.78,4997.78,4997.78,69000000
2008/10/13,12:36:00,4997.89,4997.89,4997.89,4997.89,98000000
2008/10/13,12:37:00,4999.21,4999.21,4999.21,4999.21,76000000
2008/10/13,12:38:00,5000.89,5000.89,5000.89,5000.89,179000000
2008/10/13,12:39:00,5002.21,5002.21,5002.21,5002.21,87000000
2008/10/13,12:40:00,5003.18,5003.18,5003.18,5003.18,115000000
2008/10/13,12:41:00,5003.49,5003.49,5003.49,5003.49,135000000
2008/10/13,12:42:00,5004.03,5004.03,5004.03,5004.03,129000000
2008/10/13,12:43:00,5002.40,5002.40,5002.40,5002.40,135000000
2008/10/13,12:44:00,5002.89,5002.89,5002.89,5002.89,94000000
2008/10/13,12:45:00,5002.89,5002.89,5002.89,5002.89,137000000
2008/10/13,12:46:00,5002.84,5002.84,5002.84,5002.84,141000000
2008/10/13,12:47:00,5004.61,5004.61,5004.61,5004.61,115000000
2008/10/13,12:48:00,5009.91,5009.91,5009.91,5009.91,189000000
2008/10/13,12:49:00,5017.09,5017.09,5017.09,5017.09,152000000
2008/10/13,12:50:00,5022.38,5022.38,5022.38,5022.38,190000000
2008/10/13,12:51:00,5023.29,5023.29,5023.29,5023.29,209000000
2008/10/13,12:52:00,5024.05,5024.05,5024.05,5024.05,151000000
2008/10/13,12:53:00,5025.73,5025.73,5025.73,5025.73,259000000
2008/10/13,12:54:00,5024.37,5024.37,5024.37,5024.37,171000000
2008/10/13,12:55:00,5024.15,5024.15,5024.15,5024.15,245000000
2008/10/13,12:56:00,5022.64,5022.64,5022.64,5022.64,206000000
2008/10/13,12:57:00,5024.10,5024.10,5024.10,5024.10,123000000
2008/10/13,12:58:00,5021.94,5021.94,5021.94,5021.94,172000000
2008/10/13,12:59:00,5019.68,5019.68,5019.68,5019.68,110000000
2008/10/13,13:00:00,5019.46,5019.46,5019.46,5019.46,131000000
2008/10/13,13:01:00,5016.25,5016.25,5016.25,5016.25,110000000
2008/10/13,13:02:00,5014.36,5014.36,5014.36,5014.36,79000000
2008/10/13,13:03:00,5013.91,5013.91,5013.91,5013.91,131000000
2008/10/13,13:04:00,5014.01,5014.01,5014.01,5014.01,100000000
2008/10/13,13:05:00,5013.61,5013.61,5013.61,5013.61,126000000
2008/10/13,13:06:00,5013.30,5013.30,5013.30,5013.30,145000000
2008/10/13,13:07:00,5012.67,5012.67,5012.67,5012.67,88000000
2008/10/13,13:08:00,5012.96,5012.96,5012.96,5012.96,173000000
2008/10/13,13:09:00,5012.58,5012.58,5012.58,5012.58,99000000
2008/10/13,13:10:00,5010.34,5010.34,5010.34,5010.34,127000000
2008/10/13,13:11:00,5008.70,5008.70,5008.70,5008.70,146000000
2008/10/13,13:12:00,5007.74,5007.74,5007.74,5007.74,169000000
2008/10/13,13:13:00,5008.86,5008.86,5008.86,5008.86,176000000
2008/10/13,13:14:00,5008.54,5008.54,5008.54,5008.54,97000000
2008/10/13,13:15:00,5011.09,5011.09,5011.09,5011.09,122000000
2008/10/13,13:16:00,5013.98,5013.98,5013.98,5013.98,126000000
2008/10/13,13:17:00,5014.66,5014.66,5014.66,5014.66,117000000
2008/10/13,13:18:00,5016.17,5016.17,5016.17,5016.17,184000000
2008/10/13,13:19:00,5018.78,5018.78,5018.78,5018.78,128000000
2008/10/13,13:20:00,5017.72,5017.72,5017.72,5017.72,127000000
2008/10/13,13:21:00,5019.07,5019.07,5019.07,5019.07,165000000
2008/10/13,13:22:00,5019.27,5019.27,5019.27,5019.27,154000000
2008/10/13,13:23:00,5012.83,5012.83,5012.83,5012.83,233000000
2008/10/13,13:24:00,5013.23,5013.23,5013.23,5013.23,134000000
2008/10/13,13:25:00,5013.92,5013.92,5013.92,5013.92,221000000
2008/10/13,13:26:00,5013.92,5013.92,5013.92,5013.92,0
2008/10/13,13:27:00,5013.92,5013.92,5013.92,5013.92,0
2008/10/13,13:28:00,5013.92,5013.92,5013.92,5013.92,0
2008/10/13,13:29:00,5013.92,5013.92,5013.92,5013.92,0
2008/10/13,13:30:00,5020.44,5020.44,5020.44,5020.44,1307000064
2008/10/14,09:01:00,5321.25,5321.25,5321.25,5321.25,3583065088
2008/10/14,09:02:00,5318.34,5318.34,5318.34,5318.34,1328000000
2008/10/14,09:03:00,5307.04,5307.04,5307.04,5307.04,1442000000
2008/10/14,09:04:00,5300.53,5300.53,5300.53,5300.53,1250000000
2008/10/14,09:05:00,5295.54,5295.54,5295.54,5295.54,727000000
2008/10/14,09:06:00,5289.83,5289.83,5289.83,5289.83,936000000
2008/10/14,09:07:00,5289.92,5289.92,5289.92,5289.92,633000000
2008/10/14,09:08:00,5285.34,5285.34,5285.34,5285.34,880000000
2008/10/14,09:09:00,5281.98,5281.98,5281.98,5281.98,661000000
2008/10/14,09:10:00,5282.43,5282.43,5282.43,5282.43,645000000
2008/10/14,09:11:00,5279.49,5279.49,5279.49,5279.49,1047000000
2008/10/14,09:12:00,5277.78,5277.78,5277.78,5277.78,603000000
2008/10/14,09:13:00,5277.67,5277.67,5277.67,5277.67,651000000
2008/10/14,09:14:00,5277.30,5277.30,5277.30,5277.30,644000000
2008/10/14,09:15:00,5279.76,5279.76,5279.76,5279.76,352000000
2008/10/14,09:16:00,5283.16,5283.16,5283.16,5283.16,515000000
2008/10/14,09:17:00,5282.91,5282.91,5282.91,5282.91,405000000
2008/10/14,09:18:00,5285.21,5285.21,5285.21,5285.21,534000000
2008/10/14,09:19:00,5285.49,5285.49,5285.49,5285.49,387000000
2008/10/14,09:20:00,5285.27,5285.27,5285.27,5285.27,259000000
2008/10/14,09:21:00,5289.02,5289.02,5289.02,5289.02,390000000
2008/10/14,09:22:00,5289.83,5289.83,5289.83,5289.83,417000000
2008/10/14,09:23:00,5289.80,5289.80,5289.80,5289.80,453000000
2008/10/14,09:24:00,5285.79,5285.79,5285.79,5285.79,390000000
2008/10/14,09:25:00,5285.41,5285.41,5285.41,5285.41,263000000
2008/10/14,09:26:00,5285.90,5285.90,5285.90,5285.90,393000000
2008/10/14,09:27:00,5283.65,5283.65,5283.65,5283.65,335000000
2008/10/14,09:28:00,5283.97,5283.97,5283.97,5283.97,465000000
2008/10/14,09:29:00,5283.22,5283.22,5283.22,5283.22,449000000
2008/10/14,09:30:00,5284.05,5284.05,5284.05,5284.05,268000000
2008/10/14,09:31:00,5284.16,5284.16,5284.16,5284.16,441000000
2008/10/14,09:32:00,5285.80,5285.80,5285.80,5285.80,391000000
2008/10/14,09:33:00,5286.13,5286.13,5286.13,5286.13,525000000
2008/10/14,09:34:00,5287.76,5287.76,5287.76,5287.76,589000000
2008/10/14,09:35:00,5291.10,5291.10,5291.10,5291.10,402000000
2008/10/14,09:36:00,5293.44,5293.44,5293.44,5293.44,575000000
2008/10/14,09:37:00,5295.00,5295.00,5295.00,5295.00,273000000
2008/10/14,09:38:00,5296.80,5296.80,5296.80,5296.80,457000000
2008/10/14,09:39:00,5300.05,5300.05,5300.05,5300.05,431000000
2008/10/14,09:40:00,5299.89,5299.89,5299.89,5299.89,340000000
2008/10/14,09:41:00,5299.56,5299.56,5299.56,5299.56,551000000
2008/10/14,09:42:00,5297.83,5297.83,5297.83,5297.83,343000000
2008/10/14,09:43:00,5296.88,5296.88,5296.88,5296.88,333000000
2008/10/14,09:44:00,5296.38,5296.38,5296.38,5296.38,207000000
2008/10/14,09:45:00,5296.33,5296.33,5296.33,5296.33,167000000
2008/10/14,09:46:00,5295.85,5295.85,5295.85,5295.85,312000000
2008/10/14,09:47:00,5296.30,5296.30,5296.30,5296.30,221000000
2008/10/14,09:48:00,5295.47,5295.47,5295.47,5295.47,262000000
2008/10/14,09:49:00,5295.93,5295.93,5295.93,5295.93,201000000
2008/10/14,09:50:00,5295.02,5295.02,5295.02,5295.02,272000000
2008/10/14,09:51:00,5294.87,5294.87,5294.87,5294.87,210000000
2008/10/14,09:52:00,5294.09,5294.09,5294.09,5294.09,301000000
2008/10/14,09:53:00,5294.31,5294.31,5294.31,5294.31,275000000
2008/10/14,09:54:00,5294.03,5294.03,5294.03,5294.03,340000000
2008/10/14,09:55:00,5294.41,5294.41,5294.41,5294.41,185000000
2008/10/14,09:56:00,5293.54,5293.54,5293.54,5293.54,262000000
2008/10/14,09:57:00,5294.58,5294.58,5294.58,5294.58,214000000
2008/10/14,09:58:00,5295.81,5295.81,5295.81,5295.81,204000000
2008/10/14,09:59:00,5294.31,5294.31,5294.31,5294.31,290000000
2008/10/14,10:00:00,5295.39,5295.39,5295.39,5295.39,233000000
2008/10/14,10:01:00,5295.75,5295.75,5295.75,5295.75,359000000
2008/10/14,10:02:00,5295.73,5295.73,5295.73,5295.73,222000000
2008/10/14,10:03:00,5296.07,5296.07,5296.07,5296.07,195000000
2008/10/14,10:04:00,5295.59,5295.59,5295.59,5295.59,204000000
2008/10/14,10:05:00,5296.15,5296.15,5296.15,5296.15,175000000
2008/10/14,10:06:00,5296.29,5296.29,5296.29,5296.29,227000000
2008/10/14,10:07:00,5296.74,5296.74,5296.74,5296.74,135000000
2008/10/14,10:08:00,5297.10,5297.10,5297.10,5297.10,328000000
2008/10/14,10:09:00,5296.97,5296.97,5296.97,5296.97,287000000
2008/10/14,10:10:00,5297.96,5297.96,5297.96,5297.96,168000000
2008/10/14,10:11:00,5297.10,5297.10,5297.10,5297.10,182000000
2008/10/14,10:12:00,5297.64,5297.64,5297.64,5297.64,157000000
2008/10/14,10:13:00,5297.52,5297.52,5297.52,5297.52,198000000
2008/10/14,10:14:00,5297.37,5297.37,5297.37,5297.37,180000000
2008/10/14,10:15:00,5297.92,5297.92,5297.92,5297.92,165000000
2008/10/14,10:16:00,5298.33,5298.33,5298.33,5298.33,272000000
2008/10/14,10:17:00,5297.78,5297.78,5297.78,5297.78,224000000
2008/10/14,10:18:00,5298.70,5298.70,5298.70,5298.70,231000000
2008/10/14,10:19:00,5298.45,5298.45,5298.45,5298.45,160000000
2008/10/14,10:20:00,5297.98,5297.98,5297.98,5297.98,121000000
2008/10/14,10:21:00,5300.61,5300.61,5300.61,5300.61,180000000
2008/10/14,10:22:00,5302.34,5302.34,5302.34,5302.34,157000000
2008/10/14,10:23:00,5301.04,5301.04,5301.04,5301.04,225000000
2008/10/14,10:24:00,5301.45,5301.45,5301.45,5301.45,160000000
2008/10/14,10:25:00,5302.23,5302.23,5302.23,5302.23,187000000
2008/10/14,10:26:00,5300.71,5300.71,5300.71,5300.71,237000000
2008/10/14,10:27:00,5299.59,5299.59,5299.59,5299.59,145000000
2008/10/14,10:28:00,5300.00,5300.00,5300.00,5300.00,164000000
2008/10/14,10:29:00,5300.99,5300.99,5300.99,5300.99,139000000
2008/10/14,10:30:00,5301.40,5301.40,5301.40,5301.40,137000000
2008/10/14,10:31:00,5302.32,5302.32,5302.32,5302.32,138000000
2008/10/14,10:32:00,5301.53,5301.53,5301.53,5301.53,102000000
2008/10/14,10:33:00,5301.75,5301.75,5301.75,5301.75,147000000
2008/10/14,10:34:00,5299.55,5299.55,5299.55,5299.55,98000000
2008/10/14,10:35:00,5301.35,5301.35,5301.35,5301.35,95000000
2008/10/14,10:36:00,5297.75,5297.75,5297.75,5297.75,163000000
2008/10/14,10:37:00,5296.68,5296.68,5296.68,5296.68,107000000
2008/10/14,10:38:00,5295.66,5295.66,5295.66,5295.66,190000000
2008/10/14,10:39:00,5295.04,5295.04,5295.04,5295.04,142000000
2008/10/14,10:40:00,5293.63,5293.63,5293.63,5293.63,121000000
2008/10/14,10:41:00,5291.72,5291.72,5291.72,5291.72,253000000
2008/10/14,10:42:00,5287.91,5287.91,5287.91,5287.91,254000000
2008/10/14,10:43:00,5286.40,5286.40,5286.40,5286.40,258000000
2008/10/14,10:44:00,5281.95,5281.95,5281.95,5281.95,142000000
2008/10/14,10:45:00,5282.62,5282.62,5282.62,5282.62,166000000
2008/10/14,10:46:00,5283.19,5283.19,5283.19,5283.19,158000000
2008/10/14,10:47:00,5284.78,5284.78,5284.78,5284.78,107000000
2008/10/14,10:48:00,5283.67,5283.67,5283.67,5283.67,159000000
2008/10/14,10:49:00,5282.20,5282.20,5282.20,5282.20,99000000
2008/10/14,10:50:00,5282.95,5282.95,5282.95,5282.95,90000000
2008/10/14,10:51:00,5283.09,5283.09,5283.09,5283.09,148000000
2008/10/14,10:52:00,5282.93,5282.93,5282.93,5282.93,71000000
2008/10/14,10:53:00,5281.74,5281.74,5281.74,5281.74,133000000
2008/10/14,10:54:00,5281.83,5281.83,5281.83,5281.83,88000000
2008/10/14,10:55:00,5281.93,5281.93,5281.93,5281.93,72000000
2008/10/14,10:56:00,5282.69,5282.69,5282.69,5282.69,116000000
2008/10/14,10:57:00,5284.28,5284.28,5284.28,5284.28,54000000
2008/10/14,10:58:00,5284.53,5284.53,5284.53,5284.53,121000000
2008/10/14,10:59:00,5285.77,5285.77,5285.77,5285.77,119000000
2008/10/14,11:00:00,5286.59,5286.59,5286.59,5286.59,110000000
2008/10/14,11:01:00,5285.55,5285.55,5285.55,5285.55,118000000
2008/10/14,11:02:00,5285.34,5285.34,5285.34,5285.34,183000000
2008/10/14,11:03:00,5284.96,5284.96,5284.96,5284.96,161000000
2008/10/14,11:04:00,5284.24,5284.24,5284.24,5284.24,109000000
2008/10/14,11:05:00,5283.62,5283.62,5283.62,5283.62,85000000
2008/10/14,11:06:00,5283.51,5283.51,5283.51,5283.51,195000000
2008/10/14,11:07:00,5282.63,5282.63,5282.63,5282.63,115000000
2008/10/14,11:08:00,5281.53,5281.53,5281.53,5281.53,159000000
2008/10/14,11:09:00,5280.65,5280.65,5280.65,5280.65,113000000
2008/10/14,11:10:00,5280.68,5280.68,5280.68,5280.68,75000000
2008/10/14,11:11:00,5280.98,5280.98,5280.98,5280.98,131000000
2008/10/14,11:12:00,5281.76,5281.76,5281.76,5281.76,102000000
2008/10/14,11:13:00,5282.53,5282.53,5282.53,5282.53,132000000
2008/10/14,11:14:00,5283.05,5283.05,5283.05,5283.05,75000000
2008/10/14,11:15:00,5283.09,5283.09,5283.09,5283.09,76000000
2008/10/14,11:16:00,5284.58,5284.58,5284.58,5284.58,122000000
2008/10/14,11:17:00,5285.31,5285.31,5285.31,5285.31,71000000
2008/10/14,11:18:00,5285.94,5285.94,5285.94,5285.94,98000000
2008/10/14,11:19:00,5287.00,5287.00,5287.00,5287.00,146000000
2008/10/14,11:20:00,5287.08,5287.08,5287.08,5287.08,91000000
2008/10/14,11:21:00,5286.95,5286.95,5286.95,5286.95,159000000
2008/10/14,11:22:00,5286.75,5286.75,5286.75,5286.75,122000000
2008/10/14,11:23:00,5288.71,5288.71,5288.71,5288.71,204000000
2008/10/14,11:24:00,5287.88,5287.88,5287.88,5287.88,118000000
2008/10/14,11:25:00,5287.58,5287.58,5287.58,5287.58,85000000
2008/10/14,11:26:00,5287.82,5287.82,5287.82,5287.82,94000000
2008/10/14,11:27:00,5287.88,5287.88,5287.88,5287.88,72000000
2008/10/14,11:28:00,5288.34,5288.34,5288.34,5288.34,171000000
2008/10/14,11:29:00,5288.92,5288.92,5288.92,5288.92,83000000
2008/10/14,11:30:00,5289.28,5289.28,5289.28,5289.28,131000000
2008/10/14,11:31:00,5288.11,5288.11,5288.11,5288.11,107000000
2008/10/14,11:32:00,5288.29,5288.29,5288.29,5288.29,103000000
2008/10/14,11:33:00,5289.12,5289.12,5289.12,5289.12,157000000
2008/10/14,11:34:00,5287.96,5287.96,5287.96,5287.96,256000000
2008/10/14,11:35:00,5288.15,5288.15,5288.15,5288.15,193000000
2008/10/14,11:36:00,5286.24,5286.24,5286.24,5286.24,177000000
2008/10/14,11:37:00,5286.54,5286.54,5286.54,5286.54,92000000
2008/10/14,11:38:00,5286.04,5286.04,5286.04,5286.04,109000000
2008/10/14,11:39:00,5285.86,5285.86,5285.86,5285.86,94000000
2008/10/14,11:40:00,5285.68,5285.68,5285.68,5285.68,130000000
2008/10/14,11:41:00,5286.48,5286.48,5286.48,5286.48,179000000
2008/10/14,11:42:00,5285.14,5285.14,5285.14,5285.14,112000000
2008/10/14,11:43:00,5284.88,5284.88,5284.88,5284.88,205000000
2008/10/14,11:44:00,5284.68,5284.68,5284.68,5284.68,107000000
2008/10/14,11:45:00,5285.57,5285.57,5285.57,5285.57,82000000
2008/10/14,11:46:00,5284.99,5284.99,5284.99,5284.99,86000000
2008/10/14,11:47:00,5285.03,5285.03,5285.03,5285.03,54000000
2008/10/14,11:48:00,5284.97,5284.97,5284.97,5284.97,94000000
2008/10/14,11:49:00,5284.89,5284.89,5284.89,5284.89,51000000
2008/10/14,11:50:00,5285.33,5285.33,5285.33,5285.33,82000000
2008/10/14,11:51:00,5285.01,5285.01,5285.01,5285.01,83000000
2008/10/14,11:52:00,5285.95,5285.95,5285.95,5285.95,82000000
2008/10/14,11:53:00,5285.34,5285.34,5285.34,5285.34,114000000
2008/10/14,11:54:00,5286.37,5286.37,5286.37,5286.37,94000000
2008/10/14,11:55:00,5285.22,5285.22,5285.22,5285.22,59000000
2008/10/14,11:56:00,5284.89,5284.89,5284.89,5284.89,110000000
2008/10/14,11:57:00,5284.56,5284.56,5284.56,5284.56,72000000
2008/10/14,11:58:00,5284.66,5284.66,5284.66,5284.66,138000000
2008/10/14,11:59:00,5284.18,5284.18,5284.18,5284.18,140000000
2008/10/14,12:00:00,5284.24,5284.24,5284.24,5284.24,108000000
2008/10/14,12:01:00,5283.69,5283.69,5283.69,5283.69,146000000
2008/10/14,12:02:00,5283.29,5283.29,5283.29,5283.29,93000000
2008/10/14,12:03:00,5283.47,5283.47,5283.47,5283.47,253000000
2008/10/14,12:04:00,5283.00,5283.00,5283.00,5283.00,130000000
2008/10/14,12:05:00,5283.08,5283.08,5283.08,5283.08,70000000
2008/10/14,12:06:00,5281.29,5281.29,5281.29,5281.29,120000000
2008/10/14,12:07:00,5281.40,5281.40,5281.40,5281.40,110000000
2008/10/14,12:08:00,5281.64,5281.64,5281.64,5281.64,110000000
2008/10/14,12:09:00,5281.83,5281.83,5281.83,5281.83,84000000
2008/10/14,12:10:00,5282.26,5282.26,5282.26,5282.26,86000000
2008/10/14,12:11:00,5282.88,5282.88,5282.88,5282.88,106000000
2008/10/14,12:12:00,5282.83,5282.83,5282.83,5282.83,69000000
2008/10/14,12:13:00,5283.45,5283.45,5283.45,5283.45,86000000
2008/10/14,12:14:00,5283.39,5283.39,5283.39,5283.39,70000000
2008/10/14,12:15:00,5283.48,5283.48,5283.48,5283.48,77000000
2008/10/14,12:16:00,5284.04,5284.04,5284.04,5284.04,89000000
2008/10/14,12:17:00,5282.56,5282.56,5282.56,5282.56,57000000
2008/10/14,12:18:00,5283.11,5283.11,5283.11,5283.11,84000000
2008/10/14,12:19:00,5283.51,5283.51,5283.51,5283.51,52000000
2008/10/14,12:20:00,5282.60,5282.60,5282.60,5282.60,79000000
2008/10/14,12:21:00,5280.66,5280.66,5280.66,5280.66,75000000
2008/10/14,12:22:00,5280.68,5280.68,5280.68,5280.68,52000000
2008/10/14,12:23:00,5280.07,5280.07,5280.07,5280.07,92000000
2008/10/14,12:24:00,5280.41,5280.41,5280.41,5280.41,72000000
2008/10/14,12:25:00,5280.96,5280.96,5280.96,5280.96,83000000
2008/10/14,12:26:00,5279.87,5279.87,5279.87,5279.87,98000000
2008/10/14,12:27:00,5279.80,5279.80,5279.80,5279.80,83000000
2008/10/14,12:28:00,5278.92,5278.92,5278.92,5278.92,168000000
2008/10/14,12:29:00,5279.63,5279.63,5279.63,5279.63,66000000
2008/10/14,12:30:00,5278.82,5278.82,5278.82,5278.82,84000000
2008/10/14,12:31:00,5278.51,5278.51,5278.51,5278.51,111000000
2008/10/14,12:32:00,5279.12,5279.12,5279.12,5279.12,84000000
2008/10/14,12:33:00,5278.74,5278.74,5278.74,5278.74,83000000
2008/10/14,12:34:00,5277.48,5277.48,5277.48,5277.48,76000000
2008/10/14,12:35:00,5277.64,5277.64,5277.64,5277.64,73000000
2008/10/14,12:36:00,5278.61,5278.61,5278.61,5278.61,259000000
2008/10/14,12:37:00,5279.36,5279.36,5279.36,5279.36,85000000
2008/10/14,12:38:00,5280.03,5280.03,5280.03,5280.03,180000000
2008/10/14,12:39:00,5280.82,5280.82,5280.82,5280.82,135000000
2008/10/14,12:40:00,5282.13,5282.13,5282.13,5282.13,124000000
2008/10/14,12:41:00,5282.96,5282.96,5282.96,5282.96,122000000
2008/10/14,12:42:00,5282.70,5282.70,5282.70,5282.70,98000000
2008/10/14,12:43:00,5283.34,5283.34,5283.34,5283.34,170000000
2008/10/14,12:44:00,5282.61,5282.61,5282.61,5282.61,95000000
2008/10/14,12:45:00,5283.51,5283.51,5283.51,5283.51,117000000
2008/10/14,12:46:00,5284.34,5284.34,5284.34,5284.34,100000000
2008/10/14,12:47:00,5283.88,5283.88,5283.88,5283.88,114000000
2008/10/14,12:48:00,5284.24,5284.24,5284.24,5284.24,134000000
2008/10/14,12:49:00,5283.81,5283.81,5283.81,5283.81,91000000
2008/10/14,12:50:00,5284.36,5284.36,5284.36,5284.36,101000000
2008/10/14,12:51:00,5284.84,5284.84,5284.84,5284.84,159000000
2008/10/14,12:52:00,5284.90,5284.90,5284.90,5284.90,94000000
2008/10/14,12:53:00,5284.54,5284.54,5284.54,5284.54,158000000
2008/10/14,12:54:00,5284.60,5284.60,5284.60,5284.60,243000000
2008/10/14,12:55:00,5285.10,5285.10,5285.10,5285.10,124000000
2008/10/14,12:56:00,5284.98,5284.98,5284.98,5284.98,137000000
2008/10/14,12:57:00,5284.90,5284.90,5284.90,5284.90,121000000
2008/10/14,12:58:00,5284.34,5284.34,5284.34,5284.34,133000000
2008/10/14,12:59:00,5284.49,5284.49,5284.49,5284.49,90000000
2008/10/14,13:00:00,5284.71,5284.71,5284.71,5284.71,151000000
2008/10/14,13:01:00,5285.00,5285.00,5285.00,5285.00,101000000
2008/10/14,13:02:00,5285.30,5285.30,5285.30,5285.30,92000000
2008/10/14,13:03:00,5284.66,5284.66,5284.66,5284.66,202000000
2008/10/14,13:04:00,5284.99,5284.99,5284.99,5284.99,78000000
2008/10/14,13:05:00,5284.61,5284.61,5284.61,5284.61,109000000
2008/10/14,13:06:00,5284.21,5284.21,5284.21,5284.21,92000000
2008/10/14,13:07:00,5284.04,5284.04,5284.04,5284.04,92000000
2008/10/14,13:08:00,5284.35,5284.35,5284.35,5284.35,143000000
2008/10/14,13:09:00,5284.68,5284.68,5284.68,5284.68,68000000
2008/10/14,13:10:00,5283.75,5283.75,5283.75,5283.75,90000000
2008/10/14,13:11:00,5283.67,5283.67,5283.67,5283.67,140000000
2008/10/14,13:12:00,5284.02,5284.02,5284.02,5284.02,84000000
2008/10/14,13:13:00,5284.15,5284.15,5284.15,5284.15,119000000
2008/10/14,13:14:00,5284.64,5284.64,5284.64,5284.64,68000000
2008/10/14,13:15:00,5285.05,5285.05,5285.05,5285.05,101000000
2008/10/14,13:16:00,5284.99,5284.99,5284.99,5284.99,121000000
2008/10/14,13:17:00,5285.86,5285.86,5285.86,5285.86,70000000
2008/10/14,13:18:00,5287.83,5287.83,5287.83,5287.83,125000000
2008/10/14,13:19:00,5288.36,5288.36,5288.36,5288.36,83000000
2008/10/14,13:20:00,5287.53,5287.53,5287.53,5287.53,399000000
2008/10/14,13:21:00,5288.13,5288.13,5288.13,5288.13,158000000
2008/10/14,13:22:00,5289.26,5289.26,5289.26,5289.26,105000000
2008/10/14,13:23:00,5289.07,5289.07,5289.07,5289.07,180000000
2008/10/14,13:24:00,5289.97,5289.97,5289.97,5289.97,180000000
2008/10/14,13:25:00,5290.59,5290.59,5290.59,5290.59,162000000
2008/10/14,13:26:00,5290.59,5290.59,5290.59,5290.59,0
2008/10/14,13:27:00,5290.59,5290.59,5290.59,5290.59,0
2008/10/14,13:28:00,5290.59,5290.59,5290.59,5290.59,0
2008/10/14,13:29:00,5290.59,5290.59,5290.59,5290.59,0
2008/10/14,13:30:00,5291.56,5291.56,5291.56,5291.56,1053000000
2008/10/15,09:01:00,5225.05,5225.05,5225.05,5225.05,2423000064
2008/10/15,09:02:00,5213.19,5213.19,5213.19,5213.19,518000000
2008/10/15,09:03:00,5207.97,5207.97,5207.97,5207.97,647000000
2008/10/15,09:04:00,5208.60,5208.60,5208.60,5208.60,644000000
2008/10/15,09:05:00,5208.77,5208.77,5208.77,5208.77,468000000
2008/10/15,09:06:00,5206.49,5206.49,5206.49,5206.49,611000000
2008/10/15,09:07:00,5204.14,5204.14,5204.14,5204.14,556000000
2008/10/15,09:08:00,5204.66,5204.66,5204.66,5204.66,554000000
2008/10/15,09:09:00,5200.53,5200.53,5200.53,5200.53,460000000
2008/10/15,09:10:00,5202.10,5202.10,5202.10,5202.10,463000000
2008/10/15,09:11:00,5201.77,5201.77,5201.77,5201.77,507000000
2008/10/15,09:12:00,5201.95,5201.95,5201.95,5201.95,358000000
2008/10/15,09:13:00,5205.55,5205.55,5205.55,5205.55,426000000
2008/10/15,09:14:00,5210.64,5210.64,5210.64,5210.64,377000000
2008/10/15,09:15:00,5216.82,5216.82,5216.82,5216.82,317000000
2008/10/15,09:16:00,5222.09,5222.09,5222.09,5222.09,406000000
2008/10/15,09:17:00,5225.52,5225.52,5225.52,5225.52,303000000
2008/10/15,09:18:00,5228.66,5228.66,5228.66,5228.66,381000000
2008/10/15,09:19:00,5231.84,5231.84,5231.84,5231.84,426000000
2008/10/15,09:20:00,5231.55,5231.55,5231.55,5231.55,296000000
2008/10/15,09:21:00,5231.19,5231.19,5231.19,5231.19,430000000
2008/10/15,09:22:00,5228.31,5228.31,5228.31,5228.31,291000000
2008/10/15,09:23:00,5227.49,5227.49,5227.49,5227.49,348000000
2008/10/15,09:24:00,5223.69,5223.69,5223.69,5223.69,287000000
2008/10/15,09:25:00,5221.91,5221.91,5221.91,5221.91,222000000
2008/10/15,09:26:00,5217.80,5217.80,5217.80,5217.80,277000000
2008/10/15,09:27:00,5216.14,5216.14,5216.14,5216.14,254000000
2008/10/15,09:28:00,5214.14,5214.14,5214.14,5214.14,352000000
2008/10/15,09:29:00,5212.95,5212.95,5212.95,5212.95,202000000
2008/10/15,09:30:00,5212.75,5212.75,5212.75,5212.75,189000000
2008/10/15,09:31:00,5212.73,5212.73,5212.73,5212.73,251000000
2008/10/15,09:32:00,5212.25,5212.25,5212.25,5212.25,197000000
2008/10/15,09:33:00,5212.16,5212.16,5212.16,5212.16,242000000
2008/10/15,09:34:00,5209.75,5209.75,5209.75,5209.75,217000000
2008/10/15,09:35:00,5208.04,5208.04,5208.04,5208.04,196000000
2008/10/15,09:36:00,5203.51,5203.51,5203.51,5203.51,290000000
2008/10/15,09:37:00,5203.53,5203.53,5203.53,5203.53,327000000
2008/10/15,09:38:00,5198.65,5198.65,5198.65,5198.65,380000000
2008/10/15,09:39:00,5199.24,5199.24,5199.24,5199.24,254000000
2008/10/15,09:40:00,5196.42,5196.42,5196.42,5196.42,240000000
2008/10/15,09:41:00,5198.07,5198.07,5198.07,5198.07,278000000
2008/10/15,09:42:00,5198.29,5198.29,5198.29,5198.29,204000000
2008/10/15,09:43:00,5199.25,5199.25,5199.25,5199.25,220000000
2008/10/15,09:44:00,5203.34,5203.34,5203.34,5203.34,208000000
2008/10/15,09:45:00,5208.54,5208.54,5208.54,5208.54,222000000
2008/10/15,09:46:00,5209.55,5209.55,5209.55,5209.55,268000000
2008/10/15,09:47:00,5209.25,5209.25,5209.25,5209.25,196000000
2008/10/15,09:48:00,5209.05,5209.05,5209.05,5209.05,208000000
2008/10/15,09:49:00,5206.77,5206.77,5206.77,5206.77,194000000
2008/10/15,09:50:00,5203.73,5203.73,5203.73,5203.73,310000000
2008/10/15,09:51:00,5198.13,5198.13,5198.13,5198.13,383000000
2008/10/15,09:52:00,5195.28,5195.28,5195.28,5195.28,347000000
2008/10/15,09:53:00,5194.26,5194.26,5194.26,5194.26,573000000
2008/10/15,09:54:00,5191.83,5191.83,5191.83,5191.83,284000000
2008/10/15,09:55:00,5189.24,5189.24,5189.24,5189.24,203000000
2008/10/15,09:56:00,5187.20,5187.20,5187.20,5187.20,410000000
2008/10/15,09:57:00,5185.85,5185.85,5185.85,5185.85,230000000
2008/10/15,09:58:00,5183.91,5183.91,5183.91,5183.91,255000000
2008/10/15,09:59:00,5183.86,5183.86,5183.86,5183.86,174000000
2008/10/15,10:00:00,5181.53,5181.53,5181.53,5181.53,173000000
2008/10/15,10:01:00,5179.31,5179.31,5179.31,5179.31,239000000
2008/10/15,10:02:00,5178.68,5178.68,5178.68,5178.68,163000000
2008/10/15,10:03:00,5179.29,5179.29,5179.29,5179.29,183000000
2008/10/15,10:04:00,5180.09,5180.09,5180.09,5180.09,142000000
2008/10/15,10:05:00,5180.18,5180.18,5180.18,5180.18,146000000
2008/10/15,10:06:00,5182.78,5182.78,5182.78,5182.78,219000000
2008/10/15,10:07:00,5184.17,5184.17,5184.17,5184.17,134000000
2008/10/15,10:08:00,5186.53,5186.53,5186.53,5186.53,228000000
2008/10/15,10:09:00,5189.28,5189.28,5189.28,5189.28,165000000
2008/10/15,10:10:00,5190.28,5190.28,5190.28,5190.28,113000000
2008/10/15,10:11:00,5192.97,5192.97,5192.97,5192.97,133000000
2008/10/15,10:12:00,5191.60,5191.60,5191.60,5191.60,229000000
2008/10/15,10:13:00,5192.28,5192.28,5192.28,5192.28,148000000
2008/10/15,10:14:00,5191.49,5191.49,5191.49,5191.49,100000000
2008/10/15,10:15:00,5191.56,5191.56,5191.56,5191.56,148000000
2008/10/15,10:16:00,5189.75,5189.75,5189.75,5189.75,149000000
2008/10/15,10:17:00,5186.28,5186.28,5186.28,5186.28,112000000
2008/10/15,10:18:00,5186.62,5186.62,5186.62,5186.62,245000000
2008/10/15,10:19:00,5183.99,5183.99,5183.99,5183.99,170000000
2008/10/15,10:20:00,5181.36,5181.36,5181.36,5181.36,167000000
2008/10/15,10:21:00,5182.21,5182.21,5182.21,5182.21,191000000
2008/10/15,10:22:00,5183.08,5183.08,5183.08,5183.08,75000000
2008/10/15,10:23:00,5178.71,5178.71,5178.71,5178.71,151000000
2008/10/15,10:24:00,5179.03,5179.03,5179.03,5179.03,109000000
2008/10/15,10:25:00,5179.52,5179.52,5179.52,5179.52,131000000
2008/10/15,10:26:00,5179.84,5179.84,5179.84,5179.84,148000000
2008/10/15,10:27:00,5179.79,5179.79,5179.79,5179.79,106000000
2008/10/15,10:28:00,5179.87,5179.87,5179.87,5179.87,137000000
2008/10/15,10:29:00,5181.50,5181.50,5181.50,5181.50,90000000
2008/10/15,10:30:00,5183.07,5183.07,5183.07,5183.07,100000000
2008/10/15,10:31:00,5185.86,5185.86,5185.86,5185.86,109000000
2008/10/15,10:32:00,5186.72,5186.72,5186.72,5186.72,132000000
2008/10/15,10:33:00,5189.27,5189.27,5189.27,5189.27,204000000
2008/10/15,10:34:00,5192.01,5192.01,5192.01,5192.01,145000000
2008/10/15,10:35:00,5193.16,5193.16,5193.16,5193.16,195000000
2008/10/15,10:36:00,5195.28,5195.28,5195.28,5195.28,169000000
2008/10/15,10:37:00,5197.85,5197.85,5197.85,5197.85,185000000
2008/10/15,10:38:00,5199.06,5199.06,5199.06,5199.06,181000000
2008/10/15,10:39:00,5202.83,5202.83,5202.83,5202.83,131000000
2008/10/15,10:40:00,5202.15,5202.15,5202.15,5202.15,180000000
2008/10/15,10:41:00,5204.20,5204.20,5204.20,5204.20,134000000
2008/10/15,10:42:00,5208.08,5208.08,5208.08,5208.08,157000000
2008/10/15,10:43:00,5206.13,5206.13,5206.13,5206.13,157000000
2008/10/15,10:44:00,5208.04,5208.04,5208.04,5208.04,115000000
2008/10/15,10:45:00,5207.30,5207.30,5207.30,5207.30,142000000
2008/10/15,10:46:00,5209.61,5209.61,5209.61,5209.61,216000000
2008/10/15,10:47:00,5209.60,5209.60,5209.60,5209.60,187000000
2008/10/15,10:48:00,5210.34,5210.34,5210.34,5210.34,271000000
2008/10/15,10:49:00,5211.67,5211.67,5211.67,5211.67,138000000
2008/10/15,10:50:00,5210.82,5210.82,5210.82,5210.82,161000000
2008/10/15,10:51:00,5209.48,5209.48,5209.48,5209.48,169000000
2008/10/15,10:52:00,5207.02,5207.02,5207.02,5207.02,150000000
2008/10/15,10:53:00,5206.10,5206.10,5206.10,5206.10,177000000
2008/10/15,10:54:00,5205.76,5205.76,5205.76,5205.76,114000000
2008/10/15,10:55:00,5202.97,5202.97,5202.97,5202.97,124000000
2008/10/15,10:56:00,5199.16,5199.16,5199.16,5199.16,132000000
2008/10/15,10:57:00,5201.85,5201.85,5201.85,5201.85,71000000
2008/10/15,10:58:00,5200.39,5200.39,5200.39,5200.39,113000000
2008/10/15,10:59:00,5200.97,5200.97,5200.97,5200.97,77000000
2008/10/15,11:00:00,5200.13,5200.13,5200.13,5200.13,83000000
2008/10/15,11:01:00,5200.18,5200.18,5200.18,5200.18,122000000
2008/10/15,11:02:00,5201.68,5201.68,5201.68,5201.68,77000000
2008/10/15,11:03:00,5201.64,5201.64,5201.64,5201.64,102000000
2008/10/15,11:04:00,5201.49,5201.49,5201.49,5201.49,95000000
2008/10/15,11:05:00,5199.14,5199.14,5199.14,5199.14,148000000
2008/10/15,11:06:00,5200.77,5200.77,5200.77,5200.77,132000000
2008/10/15,11:07:00,5201.86,5201.86,5201.86,5201.86,106000000
2008/10/15,11:08:00,5199.91,5199.91,5199.91,5199.91,181000000
2008/10/15,11:09:00,5203.30,5203.30,5203.30,5203.30,91000000
2008/10/15,11:10:00,5202.30,5202.30,5202.30,5202.30,89000000
2008/10/15,11:11:00,5202.66,5202.66,5202.66,5202.66,114000000
2008/10/15,11:12:00,5203.17,5203.17,5203.17,5203.17,80000000
2008/10/15,11:13:00,5204.43,5204.43,5204.43,5204.43,129000000
2008/10/15,11:14:00,5206.29,5206.29,5206.29,5206.29,91000000
2008/10/15,11:15:00,5207.01,5207.01,5207.01,5207.01,133000000
2008/10/15,11:16:00,5209.81,5209.81,5209.81,5209.81,154000000
2008/10/15,11:17:00,5210.52,5210.52,5210.52,5210.52,140000000
2008/10/15,11:18:00,5213.31,5213.31,5213.31,5213.31,186000000
2008/10/15,11:19:00,5214.40,5214.40,5214.40,5214.40,118000000
2008/10/15,11:20:00,5216.66,5216.66,5216.66,5216.66,124000000
2008/10/15,11:21:00,5219.52,5219.52,5219.52,5219.52,190000000
2008/10/15,11:22:00,5222.95,5222.95,5222.95,5222.95,209000000
2008/10/15,11:23:00,5224.11,5224.11,5224.11,5224.11,292000000
2008/10/15,11:24:00,5228.26,5228.26,5228.26,5228.26,170000000
2008/10/15,11:25:00,5228.32,5228.32,5228.32,5228.32,182000000
2008/10/15,11:26:00,5229.84,5229.84,5229.84,5229.84,181000000
2008/10/15,11:27:00,5229.68,5229.68,5229.68,5229.68,140000000
2008/10/15,11:28:00,5224.44,5224.44,5224.44,5224.44,229000000
2008/10/15,11:29:00,5222.62,5222.62,5222.62,5222.62,134000000
2008/10/15,11:30:00,5223.96,5223.96,5223.96,5223.96,117000000
2008/10/15,11:31:00,5225.47,5225.47,5225.47,5225.47,202000000
2008/10/15,11:32:00,5225.90,5225.90,5225.90,5225.90,115000000
2008/10/15,11:33:00,5225.91,5225.91,5225.91,5225.91,158000000
2008/10/15,11:34:00,5224.55,5224.55,5224.55,5224.55,242000000
2008/10/15,11:35:00,5224.91,5224.91,5224.91,5224.91,111000000
2008/10/15,11:36:00,5223.12,5223.12,5223.12,5223.12,94000000
2008/10/15,11:37:00,5223.61,5223.61,5223.61,5223.61,78000000
2008/10/15,11:38:00,5222.95,5222.95,5222.95,5222.95,196000000
2008/10/15,11:39:00,5221.54,5221.54,5221.54,5221.54,76000000
2008/10/15,11:40:00,5220.99,5220.99,5220.99,5220.99,110000000
2008/10/15,11:41:00,5221.44,5221.44,5221.44,5221.44,101000000
2008/10/15,11:42:00,5223.00,5223.00,5223.00,5223.00,149000000
2008/10/15,11:43:00,5221.60,5221.60,5221.60,5221.60,353000000
2008/10/15,11:44:00,5220.16,5220.16,5220.16,5220.16,137000000
2008/10/15,11:45:00,5218.69,5218.69,5218.69,5218.69,123000000
2008/10/15,11:46:00,5216.31,5216.31,5216.31,5216.31,181000000
2008/10/15,11:47:00,5215.75,5215.75,5215.75,5215.75,124000000
2008/10/15,11:48:00,5214.56,5214.56,5214.56,5214.56,163000000
2008/10/15,11:49:00,5213.93,5213.93,5213.93,5213.93,75000000
2008/10/15,11:50:00,5213.90,5213.90,5213.90,5213.90,79000000
2008/10/15,11:51:00,5215.79,5215.79,5215.79,5215.79,97000000
2008/10/15,11:52:00,5214.61,5214.61,5214.61,5214.61,85000000
2008/10/15,11:53:00,5217.54,5217.54,5217.54,5217.54,108000000
2008/10/15,11:54:00,5217.50,5217.50,5217.50,5217.50,72000000
2008/10/15,11:55:00,5219.18,5219.18,5219.18,5219.18,82000000
2008/10/15,11:56:00,5219.03,5219.03,5219.03,5219.03,91000000
2008/10/15,11:57:00,5218.55,5218.55,5218.55,5218.55,85000000
2008/10/15,11:58:00,5215.04,5215.04,5215.04,5215.04,196000000
2008/10/15,11:59:00,5215.18,5215.18,5215.18,5215.18,76000000
2008/10/15,12:00:00,5214.37,5214.37,5214.37,5214.37,79000000
2008/10/15,12:01:00,5214.25,5214.25,5214.25,5214.25,84000000
2008/10/15,12:02:00,5215.48,5215.48,5215.48,5215.48,64000000
2008/10/15,12:03:00,5215.22,5215.22,5215.22,5215.22,93000000
2008/10/15,12:04:00,5215.02,5215.02,5215.02,5215.02,53000000
2008/10/15,12:05:00,5214.95,5214.95,5214.95,5214.95,85000000
2008/10/15,12:06:00,5215.33,5215.33,5215.33,5215.33,76000000
2008/10/15,12:07:00,5216.72,5216.72,5216.72,5216.72,58000000
2008/10/15,12:08:00,5216.23,5216.23,5216.23,5216.23,103000000
2008/10/15,12:09:00,5216.44,5216.44,5216.44,5216.44,89000000
2008/10/15,12:10:00,5215.28,5215.28,5215.28,5215.28,69000000
2008/10/15,12:11:00,5216.49,5216.49,5216.49,5216.49,96000000
2008/10/15,12:12:00,5217.69,5217.69,5217.69,5217.69,79000000
2008/10/15,12:13:00,5218.45,5218.45,5218.45,5218.45,113000000
2008/10/15,12:14:00,5218.26,5218.26,5218.26,5218.26,103000000
2008/10/15,12:15:00,5218.93,5218.93,5218.93,5218.93,160000000
2008/10/15,12:16:00,5220.54,5220.54,5220.54,5220.54,101000000
2008/10/15,12:17:00,5221.43,5221.43,5221.43,5221.43,88000000
2008/10/15,12:18:00,5220.25,5220.25,5220.25,5220.25,202000000
2008/10/15,12:19:00,5221.06,5221.06,5221.06,5221.06,102000000
2008/10/15,12:20:00,5222.01,5222.01,5222.01,5222.01,104000000
2008/10/15,12:21:00,5222.45,5222.45,5222.45,5222.45,99000000
2008/10/15,12:22:00,5222.93,5222.93,5222.93,5222.93,100000000
2008/10/15,12:23:00,5223.19,5223.19,5223.19,5223.19,124000000
2008/10/15,12:24:00,5223.16,5223.16,5223.16,5223.16,96000000
2008/10/15,12:25:00,5224.50,5224.50,5224.50,5224.50,102000000
2008/10/15,12:26:00,5222.96,5222.96,5222.96,5222.96,136000000
2008/10/15,12:27:00,5222.66,5222.66,5222.66,5222.66,135000000
2008/10/15,12:28:00,5222.27,5222.27,5222.27,5222.27,133000000
2008/10/15,12:29:00,5218.79,5218.79,5218.79,5218.79,134000000
2008/10/15,12:30:00,5218.64,5218.64,5218.64,5218.64,126000000
2008/10/15,12:31:00,5216.54,5216.54,5216.54,5216.54,162000000
2008/10/15,12:32:00,5214.97,5214.97,5214.97,5214.97,164000000
2008/10/15,12:33:00,5212.01,5212.01,5212.01,5212.01,317000000
2008/10/15,12:34:00,5209.67,5209.67,5209.67,5209.67,163000000
2008/10/15,12:35:00,5207.77,5207.77,5207.77,5207.77,190000000
2008/10/15,12:36:00,5206.39,5206.39,5206.39,5206.39,156000000
2008/10/15,12:37:00,5208.27,5208.27,5208.27,5208.27,137000000
2008/10/15,12:38:00,5208.39,5208.39,5208.39,5208.39,148000000
2008/10/15,12:39:00,5209.42,5209.42,5209.42,5209.42,87000000
2008/10/15,12:40:00,5207.56,5207.56,5207.56,5207.56,134000000
2008/10/15,12:41:00,5207.97,5207.97,5207.97,5207.97,120000000
2008/10/15,12:42:00,5207.71,5207.71,5207.71,5207.71,85000000
2008/10/15,12:43:00,5207.01,5207.01,5207.01,5207.01,138000000
2008/10/15,12:44:00,5205.29,5205.29,5205.29,5205.29,100000000
2008/10/15,12:45:00,5203.89,5203.89,5203.89,5203.89,104000000
2008/10/15,12:46:00,5202.06,5202.06,5202.06,5202.06,105000000
2008/10/15,12:47:00,5202.28,5202.28,5202.28,5202.28,86000000
2008/10/15,12:48:00,5203.07,5203.07,5203.07,5203.07,122000000
2008/10/15,12:49:00,5203.06,5203.06,5203.06,5203.06,80000000
2008/10/15,12:50:00,5204.35,5204.35,5204.35,5204.35,88000000
2008/10/15,12:51:00,5204.19,5204.19,5204.19,5204.19,86000000
2008/10/15,12:52:00,5205.26,5205.26,5205.26,5205.26,57000000
2008/10/15,12:53:00,5205.43,5205.43,5205.43,5205.43,119000000
2008/10/15,12:54:00,5205.10,5205.10,5205.10,5205.10,80000000
2008/10/15,12:55:00,5205.10,5205.10,5205.10,5205.10,101000000
2008/10/15,12:56:00,5204.59,5204.59,5204.59,5204.59,101000000
2008/10/15,12:57:00,5204.93,5204.93,5204.93,5204.93,80000000
2008/10/15,12:58:00,5207.30,5207.30,5207.30,5207.30,138000000
2008/10/15,12:59:00,5207.33,5207.33,5207.33,5207.33,108000000
2008/10/15,13:00:00,5209.36,5209.36,5209.36,5209.36,104000000
2008/10/15,13:01:00,5210.83,5210.83,5210.83,5210.83,134000000
2008/10/15,13:02:00,5212.43,5212.43,5212.43,5212.43,104000000
2008/10/15,13:03:00,5216.14,5216.14,5216.14,5216.14,177000000
2008/10/15,13:04:00,5219.61,5219.61,5219.61,5219.61,135000000
2008/10/15,13:05:00,5219.11,5219.11,5219.11,5219.11,164000000
2008/10/15,13:06:00,5228.53,5228.53,5228.53,5228.53,210000000
2008/10/15,13:07:00,5223.73,5223.73,5223.73,5223.73,157000000
2008/10/15,13:08:00,5228.89,5228.89,5228.89,5228.89,244000000
2008/10/15,13:09:00,5230.95,5230.95,5230.95,5230.95,185000000
2008/10/15,13:10:00,5231.87,5231.87,5231.87,5231.87,216000000
2008/10/15,13:11:00,5233.44,5233.44,5233.44,5233.44,246000000
2008/10/15,13:12:00,5236.19,5236.19,5236.19,5236.19,142000000
2008/10/15,13:13:00,5237.38,5237.38,5237.38,5237.38,287000000
2008/10/15,13:14:00,5236.58,5236.58,5236.58,5236.58,198000000
2008/10/15,13:15:00,5238.92,5238.92,5238.92,5238.92,236000000
2008/10/15,13:16:00,5239.73,5239.73,5239.73,5239.73,237000000
2008/10/15,13:17:00,5239.19,5239.19,5239.19,5239.19,216000000
2008/10/15,13:18:00,5239.67,5239.67,5239.67,5239.67,306000000
2008/10/15,13:19:00,5239.70,5239.70,5239.70,5239.70,238000000
2008/10/15,13:20:00,5240.27,5240.27,5240.27,5240.27,238000000
2008/10/15,13:21:00,5238.48,5238.48,5238.48,5238.48,291000000
2008/10/15,13:22:00,5241.03,5241.03,5241.03,5241.03,229000000
2008/10/15,13:23:00,5241.14,5241.14,5241.14,5241.14,309000000
2008/10/15,13:24:00,5241.80,5241.80,5241.80,5241.80,305000000
2008/10/15,13:25:00,5241.28,5241.28,5241.28,5241.28,231000000
2008/10/15,13:26:00,5241.28,5241.28,5241.28,5241.28,0
2008/10/15,13:27:00,5241.28,5241.28,5241.28,5241.28,0
2008/10/15,13:28:00,5241.28,5241.28,5241.28,5241.28,0
2008/10/15,13:29:00,5241.28,5241.28,5241.28,5241.28,0
2008/10/15,13:30:00,5246.26,5246.26,5246.26,5246.26,2044999936
2008/10/16,09:01:00,5069.07,5069.07,5069.07,5069.07,1831032832
2008/10/16,09:02:00,5069.58,5069.58,5069.58,5069.58,414000000
2008/10/16,09:03:00,5070.24,5070.24,5070.24,5070.24,442000000
2008/10/16,09:04:00,5070.79,5070.79,5070.79,5070.79,411000000
2008/10/16,09:05:00,5070.98,5070.98,5070.98,5070.98,702000000
2008/10/16,09:06:00,5072.17,5072.17,5072.17,5072.17,432000000
2008/10/16,09:07:00,5072.31,5072.31,5072.31,5072.31,266000000
2008/10/16,09:08:00,5072.86,5072.86,5072.86,5072.86,309000000
2008/10/16,09:09:00,5072.50,5072.50,5072.50,5072.50,316000000
2008/10/16,09:10:00,5072.78,5072.78,5072.78,5072.78,309000000
2008/10/16,09:11:00,5073.55,5073.55,5073.55,5073.55,789000000
2008/10/16,09:12:00,5073.22,5073.22,5073.22,5073.22,206000000
2008/10/16,09:13:00,5072.73,5072.73,5072.73,5072.73,202000000
2008/10/16,09:14:00,5073.14,5073.14,5073.14,5073.14,275000000
2008/10/16,09:15:00,5072.88,5072.88,5072.88,5072.88,154000000
2008/10/16,09:16:00,5073.33,5073.33,5073.33,5073.33,190000000
2008/10/16,09:17:00,5073.63,5073.63,5073.63,5073.63,115000000
2008/10/16,09:18:00,5073.78,5073.78,5073.78,5073.78,125000000
2008/10/16,09:19:00,5073.80,5073.80,5073.80,5073.80,105000000
2008/10/16,09:20:00,5073.91,5073.91,5073.91,5073.91,100000000
2008/10/16,09:21:00,5074.35,5074.35,5074.35,5074.35,154000000
2008/10/16,09:22:00,5075.00,5075.00,5075.00,5075.00,120000000
2008/10/16,09:23:00,5075.13,5075.13,5075.13,5075.13,155000000
2008/10/16,09:24:00,5074.94,5074.94,5074.94,5074.94,151000000
2008/10/16,09:25:00,5075.31,5075.31,5075.31,5075.31,150000000
2008/10/16,09:26:00,5075.30,5075.30,5075.30,5075.30,259000000
2008/10/16,09:27:00,5074.96,5074.96,5074.96,5074.96,91000000
2008/10/16,09:28:00,5075.12,5075.12,5075.12,5075.12,138000000
2008/10/16,09:29:00,5075.39,5075.39,5075.39,5075.39,91000000
2008/10/16,09:30:00,5075.23,5075.23,5075.23,5075.23,70000000
2008/10/16,09:31:00,5075.26,5075.26,5075.26,5075.26,112000000
2008/10/16,09:32:00,5075.19,5075.19,5075.19,5075.19,81000000
2008/10/16,09:33:00,5075.55,5075.55,5075.55,5075.55,109000000
2008/10/16,09:34:00,5075.29,5075.29,5075.29,5075.29,72000000
2008/10/16,09:35:00,5075.34,5075.34,5075.34,5075.34,96000000
2008/10/16,09:36:00,5075.47,5075.47,5075.47,5075.47,88000000
2008/10/16,09:37:00,5075.37,5075.37,5075.37,5075.37,96000000
2008/10/16,09:38:00,5075.62,5075.62,5075.62,5075.62,127000000
2008/10/16,09:39:00,5075.39,5075.39,5075.39,5075.39,106000000
2008/10/16,09:40:00,5075.57,5075.57,5075.57,5075.57,278000000
2008/10/16,09:41:00,5075.56,5075.56,5075.56,5075.56,107000000
2008/10/16,09:42:00,5075.50,5075.50,5075.50,5075.50,66000000
2008/10/16,09:43:00,5075.82,5075.82,5075.82,5075.82,115000000
2008/10/16,09:44:00,5075.47,5075.47,5075.47,5075.47,84000000
2008/10/16,09:45:00,5075.46,5075.46,5075.46,5075.46,71000000
2008/10/16,09:46:00,5075.33,5075.33,5075.33,5075.33,86000000
2008/10/16,09:47:00,5075.44,5075.44,5075.44,5075.44,46000000
2008/10/16,09:48:00,5075.10,5075.10,5075.10,5075.10,102000000
2008/10/16,09:49:00,5075.45,5075.45,5075.45,5075.45,94000000
2008/10/16,09:50:00,5075.33,5075.33,5075.33,5075.33,86000000
2008/10/16,09:51:00,5075.30,5075.30,5075.30,5075.30,125000000
2008/10/16,09:52:00,5075.75,5075.75,5075.75,5075.75,63000000
2008/10/16,09:53:00,5076.21,5076.21,5076.21,5076.21,287000000
2008/10/16,09:54:00,5076.29,5076.29,5076.29,5076.29,54000000
2008/10/16,09:55:00,5076.17,5076.17,5076.17,5076.17,43000000
2008/10/16,09:56:00,5076.54,5076.54,5076.54,5076.54,86000000
2008/10/16,09:57:00,5076.23,5076.23,5076.23,5076.23,47000000
2008/10/16,09:58:00,5075.91,5075.91,5075.91,5075.91,78000000
2008/10/16,09:59:00,5075.99,5075.99,5075.99,5075.99,37000000
2008/10/16,10:00:00,5075.94,5075.94,5075.94,5075.94,44000000
2008/10/16,10:01:00,5076.05,5076.05,5076.05,5076.05,43000000
2008/10/16,10:02:00,5075.85,5075.85,5075.85,5075.85,65000000
2008/10/16,10:03:00,5076.02,5076.02,5076.02,5076.02,45000000
2008/10/16,10:04:00,5075.93,5075.93,5075.93,5075.93,32000000
2008/10/16,10:05:00,5076.03,5076.03,5076.03,5076.03,39000000
2008/10/16,10:06:00,5075.85,5075.85,5075.85,5075.85,85000000
2008/10/16,10:07:00,5075.84,5075.84,5075.84,5075.84,72000000
2008/10/16,10:08:00,5076.31,5076.31,5076.31,5076.31,68000000
2008/10/16,10:09:00,5076.63,5076.63,5076.63,5076.63,49000000
2008/10/16,10:10:00,5077.16,5077.16,5077.16,5077.16,37000000
2008/10/16,10:11:00,5077.28,5077.28,5077.28,5077.28,55000000
2008/10/16,10:12:00,5077.47,5077.47,5077.47,5077.47,41000000
2008/10/16,10:13:00,5078.36,5078.36,5078.36,5078.36,52000000
2008/10/16,10:14:00,5078.08,5078.08,5078.08,5078.08,37000000
2008/10/16,10:15:00,5077.63,5077.63,5077.63,5077.63,91000000
2008/10/16,10:16:00,5078.38,5078.38,5078.38,5078.38,41000000
2008/10/16,10:17:00,5078.70,5078.70,5078.70,5078.70,32000000
2008/10/16,10:18:00,5078.32,5078.32,5078.32,5078.32,61000000
2008/10/16,10:19:00,5078.64,5078.64,5078.64,5078.64,35000000
2008/10/16,10:20:00,5079.16,5079.16,5079.16,5079.16,38000000
2008/10/16,10:21:00,5079.13,5079.13,5079.13,5079.13,97000000
2008/10/16,10:22:00,5079.25,5079.25,5079.25,5079.25,36000000
2008/10/16,10:23:00,5079.44,5079.44,5079.44,5079.44,285000000
2008/10/16,10:24:00,5079.45,5079.45,5079.45,5079.45,64000000
2008/10/16,10:25:00,5079.70,5079.70,5079.70,5079.70,79000000
2008/10/16,10:26:00,5079.68,5079.68,5079.68,5079.68,71000000
2008/10/16,10:27:00,5079.69,5079.69,5079.69,5079.69,42000000
2008/10/16,10:28:00,5080.03,5080.03,5080.03,5080.03,60000000
2008/10/16,10:29:00,5079.90,5079.90,5079.90,5079.90,40000000
2008/10/16,10:30:00,5080.55,5080.55,5080.55,5080.55,68000000
2008/10/16,10:31:00,5080.67,5080.67,5080.67,5080.67,85000000
2008/10/16,10:32:00,5080.69,5080.69,5080.69,5080.69,52000000
2008/10/16,10:33:00,5081.00,5081.00,5081.00,5081.00,79000000
2008/10/16,10:34:00,5081.23,5081.23,5081.23,5081.23,99000000
2008/10/16,10:35:00,5081.17,5081.17,5081.17,5081.17,65000000
2008/10/16,10:36:00,5081.54,5081.54,5081.54,5081.54,60000000
2008/10/16,10:37:00,5081.90,5081.90,5081.90,5081.90,65000000
2008/10/16,10:38:00,5082.30,5082.30,5082.30,5082.30,90000000
2008/10/16,10:39:00,5082.57,5082.57,5082.57,5082.57,62000000
2008/10/16,10:40:00,5082.35,5082.35,5082.35,5082.35,60000000
2008/10/16,10:41:00,5082.73,5082.73,5082.73,5082.73,88000000
2008/10/16,10:42:00,5082.63,5082.63,5082.63,5082.63,41000000
2008/10/16,10:43:00,5083.09,5083.09,5083.09,5083.09,59000000
2008/10/16,10:44:00,5083.06,5083.06,5083.06,5083.06,38000000
2008/10/16,10:45:00,5082.96,5082.96,5082.96,5082.96,48000000
2008/10/16,10:46:00,5082.73,5082.73,5082.73,5082.73,102000000
2008/10/16,10:47:00,5082.71,5082.71,5082.71,5082.71,278000000
2008/10/16,10:48:00,5082.94,5082.94,5082.94,5082.94,237000000
2008/10/16,10:49:00,5083.32,5083.32,5083.32,5083.32,479000000
2008/10/16,10:50:00,5083.84,5083.84,5083.84,5083.84,313000000
2008/10/16,10:51:00,5084.19,5084.19,5084.19,5084.19,193000000
2008/10/16,10:52:00,5084.82,5084.82,5084.82,5084.82,115000000
2008/10/16,10:53:00,5084.92,5084.92,5084.92,5084.92,155000000
2008/10/16,10:54:00,5085.42,5085.42,5085.42,5085.42,140000000
2008/10/16,10:55:00,5085.06,5085.06,5085.06,5085.06,141000000
2008/10/16,10:56:00,5084.87,5084.87,5084.87,5084.87,101000000
2008/10/16,10:57:00,5084.87,5084.87,5084.87,5084.87,47000000
2008/10/16,10:58:00,5084.86,5084.86,5084.86,5084.86,71000000
2008/10/16,10:59:00,5085.02,5085.02,5085.02,5085.02,39000000
2008/10/16,11:00:00,5084.91,5084.91,5084.91,5084.91,41000000
2008/10/16,11:01:00,5085.14,5085.14,5085.14,5085.14,77000000
2008/10/16,11:02:00,5085.21,5085.21,5085.21,5085.21,58000000
2008/10/16,11:03:00,5085.97,5085.97,5085.97,5085.97,56000000
2008/10/16,11:04:00,5085.68,5085.68,5085.68,5085.68,40000000
2008/10/16,11:05:00,5085.65,5085.65,5085.65,5085.65,40000000
2008/10/16,11:06:00,5085.32,5085.32,5085.32,5085.32,75000000
2008/10/16,11:07:00,5084.75,5084.75,5084.75,5084.75,36000000
2008/10/16,11:08:00,5084.20,5084.20,5084.20,5084.20,93000000
2008/10/16,11:09:00,5083.83,5083.83,5083.83,5083.83,97000000
2008/10/16,11:10:00,5083.47,5083.47,5083.47,5083.47,63000000
2008/10/16,11:11:00,5083.23,5083.23,5083.23,5083.23,290000000
2008/10/16,11:12:00,5083.21,5083.21,5083.21,5083.21,70000000
2008/10/16,11:13:00,5082.86,5082.86,5082.86,5082.86,73000000
2008/10/16,11:14:00,5082.59,5082.59,5082.59,5082.59,61000000
2008/10/16,11:15:00,5082.28,5082.28,5082.28,5082.28,38000000
2008/10/16,11:16:00,5082.21,5082.21,5082.21,5082.21,50000000
2008/10/16,11:17:00,5081.90,5081.90,5081.90,5081.90,28000000
2008/10/16,11:18:00,5081.90,5081.90,5081.90,5081.90,64000000
2008/10/16,11:19:00,5081.66,5081.66,5081.66,5081.66,50000000
2008/10/16,11:20:00,5081.89,5081.89,5081.89,5081.89,30000000
2008/10/16,11:21:00,5081.98,5081.98,5081.98,5081.98,55000000
2008/10/16,11:22:00,5081.76,5081.76,5081.76,5081.76,56000000
2008/10/16,11:23:00,5081.56,5081.56,5081.56,5081.56,50000000
2008/10/16,11:24:00,5081.72,5081.72,5081.72,5081.72,37000000
2008/10/16,11:25:00,5081.59,5081.59,5081.59,5081.59,36000000
2008/10/16,11:26:00,5081.72,5081.72,5081.72,5081.72,34000000
2008/10/16,11:27:00,5081.69,5081.69,5081.69,5081.69,31000000
2008/10/16,11:28:00,5081.73,5081.73,5081.73,5081.73,68000000
2008/10/16,11:29:00,5081.69,5081.69,5081.69,5081.69,26000000
2008/10/16,11:30:00,5081.67,5081.67,5081.67,5081.67,43000000
2008/10/16,11:31:00,5081.61,5081.61,5081.61,5081.61,61000000
2008/10/16,11:32:00,5081.54,5081.54,5081.54,5081.54,36000000
2008/10/16,11:33:00,5081.57,5081.57,5081.57,5081.57,36000000
2008/10/16,11:34:00,5081.56,5081.56,5081.56,5081.56,31000000
2008/10/16,11:35:00,5081.45,5081.45,5081.45,5081.45,21000000
2008/10/16,11:36:00,5081.14,5081.14,5081.14,5081.14,36000000
2008/10/16,11:37:00,5081.27,5081.27,5081.27,5081.27,27000000
2008/10/16,11:38:00,5081.06,5081.06,5081.06,5081.06,42000000
2008/10/16,11:39:00,5081.09,5081.09,5081.09,5081.09,27000000
2008/10/16,11:40:00,5081.22,5081.22,5081.22,5081.22,24000000
2008/10/16,11:41:00,5081.11,5081.11,5081.11,5081.11,66000000
2008/10/16,11:42:00,5080.96,5080.96,5080.96,5080.96,22000000
2008/10/16,11:43:00,5080.59,5080.59,5080.59,5080.59,57000000
2008/10/16,11:44:00,5080.33,5080.33,5080.33,5080.33,38000000
2008/10/16,11:45:00,5080.15,5080.15,5080.15,5080.15,36000000
2008/10/16,11:46:00,5079.45,5079.45,5079.45,5079.45,35000000
2008/10/16,11:47:00,5079.07,5079.07,5079.07,5079.07,59000000
2008/10/16,11:48:00,5078.68,5078.68,5078.68,5078.68,103000000
2008/10/16,11:49:00,5078.21,5078.21,5078.21,5078.21,45000000
2008/10/16,11:50:00,5077.98,5077.98,5077.98,5077.98,74000000
2008/10/16,11:51:00,5077.44,5077.44,5077.44,5077.44,77000000
2008/10/16,11:52:00,5077.06,5077.06,5077.06,5077.06,110000000
2008/10/16,11:53:00,5076.73,5076.73,5076.73,5076.73,109000000
2008/10/16,11:54:00,5076.40,5076.40,5076.40,5076.40,63000000
2008/10/16,11:55:00,5076.42,5076.42,5076.42,5076.42,91000000
2008/10/16,11:56:00,5076.21,5076.21,5076.21,5076.21,67000000
2008/10/16,11:57:00,5076.00,5076.00,5076.00,5076.00,34000000
2008/10/16,11:58:00,5075.91,5075.91,5075.91,5075.91,74000000
2008/10/16,11:59:00,5075.95,5075.95,5075.95,5075.95,33000000
2008/10/16,12:00:00,5075.83,5075.83,5075.83,5075.83,70000000
2008/10/16,12:01:00,5075.86,5075.86,5075.86,5075.86,28000000
2008/10/16,12:02:00,5075.72,5075.72,5075.72,5075.72,29000000
2008/10/16,12:03:00,5075.77,5075.77,5075.77,5075.77,53000000
2008/10/16,12:04:00,5075.62,5075.62,5075.62,5075.62,33000000
2008/10/16,12:05:00,5075.83,5075.83,5075.83,5075.83,88000000
2008/10/16,12:06:00,5075.65,5075.65,5075.65,5075.65,25000000
2008/10/16,12:07:00,5076.13,5076.13,5076.13,5076.13,27000000
2008/10/16,12:08:00,5076.04,5076.04,5076.04,5076.04,65000000
2008/10/16,12:09:00,5075.95,5075.95,5075.95,5075.95,27000000
2008/10/16,12:10:00,5075.82,5075.82,5075.82,5075.82,65000000
2008/10/16,12:11:00,5075.22,5075.22,5075.22,5075.22,29000000
2008/10/16,12:12:00,5075.28,5075.28,5075.28,5075.28,18000000
2008/10/16,12:13:00,5075.51,5075.51,5075.51,5075.51,47000000
2008/10/16,12:14:00,5075.44,5075.44,5075.44,5075.44,22000000
2008/10/16,12:15:00,5075.43,5075.43,5075.43,5075.43,25000000
2008/10/16,12:16:00,5075.71,5075.71,5075.71,5075.71,119000000
2008/10/16,12:17:00,5075.44,5075.44,5075.44,5075.44,32000000
2008/10/16,12:18:00,5075.30,5075.30,5075.30,5075.30,42000000
2008/10/16,12:19:00,5075.54,5075.54,5075.54,5075.54,20000000
2008/10/16,12:20:00,5075.55,5075.55,5075.55,5075.55,17000000
2008/10/16,12:21:00,5075.32,5075.32,5075.32,5075.32,29000000
2008/10/16,12:22:00,5075.44,5075.44,5075.44,5075.44,16000000
2008/10/16,12:23:00,5075.51,5075.51,5075.51,5075.51,30000000
2008/10/16,12:24:00,5075.25,5075.25,5075.25,5075.25,22000000
2008/10/16,12:25:00,5075.58,5075.58,5075.58,5075.58,79000000
2008/10/16,12:26:00,5075.58,5075.58,5075.58,5075.58,31000000
2008/10/16,12:27:00,5075.49,5075.49,5075.49,5075.49,34000000
2008/10/16,12:28:00,5075.67,5075.67,5075.67,5075.67,58000000
2008/10/16,12:29:00,5075.55,5075.55,5075.55,5075.55,26000000
2008/10/16,12:30:00,5075.46,5075.46,5075.46,5075.46,37000000
2008/10/16,12:31:00,5075.34,5075.34,5075.34,5075.34,28000000
2008/10/16,12:32:00,5075.29,5075.29,5075.29,5075.29,24000000
2008/10/16,12:33:00,5075.59,5075.59,5075.59,5075.59,51000000
2008/10/16,12:34:00,5075.55,5075.55,5075.55,5075.55,40000000
2008/10/16,12:35:00,5075.60,5075.60,5075.60,5075.60,28000000
2008/10/16,12:36:00,5075.21,5075.21,5075.21,5075.21,30000000
2008/10/16,12:37:00,5075.33,5075.33,5075.33,5075.33,24000000
2008/10/16,12:38:00,5075.94,5075.94,5075.94,5075.94,47000000
2008/10/16,12:39:00,5075.28,5075.28,5075.28,5075.28,24000000
2008/10/16,12:40:00,5075.34,5075.34,5075.34,5075.34,30000000
2008/10/16,12:41:00,5075.50,5075.50,5075.50,5075.50,59000000
2008/10/16,12:42:00,5075.39,5075.39,5075.39,5075.39,20000000
2008/10/16,12:43:00,5075.48,5075.48,5075.48,5075.48,41000000
2008/10/16,12:44:00,5075.26,5075.26,5075.26,5075.26,30000000
2008/10/16,12:45:00,5075.28,5075.28,5075.28,5075.28,31000000
2008/10/16,12:46:00,5075.34,5075.34,5075.34,5075.34,49000000
2008/10/16,12:47:00,5075.13,5075.13,5075.13,5075.13,35000000
2008/10/16,12:48:00,5075.12,5075.12,5075.12,5075.12,87000000
2008/10/16,12:49:00,5075.43,5075.43,5075.43,5075.43,29000000
2008/10/16,12:50:00,5075.35,5075.35,5075.35,5075.35,24000000
2008/10/16,12:51:00,5075.55,5075.55,5075.55,5075.55,22000000
2008/10/16,12:52:00,5075.50,5075.50,5075.50,5075.50,24000000
2008/10/16,12:53:00,5075.48,5075.48,5075.48,5075.48,32000000
2008/10/16,12:54:00,5075.49,5075.49,5075.49,5075.49,73000000
2008/10/16,12:55:00,5075.50,5075.50,5075.50,5075.50,93000000
2008/10/16,12:56:00,5075.44,5075.44,5075.44,5075.44,55000000
2008/10/16,12:57:00,5075.47,5075.47,5075.47,5075.47,22000000
2008/10/16,12:58:00,5075.19,5075.19,5075.19,5075.19,43000000
2008/10/16,12:59:00,5074.99,5074.99,5074.99,5074.99,32000000
2008/10/16,13:00:00,5075.01,5075.01,5075.01,5075.01,25000000
2008/10/16,13:01:00,5074.96,5074.96,5074.96,5074.96,22000000
2008/10/16,13:02:00,5075.11,5075.11,5075.11,5075.11,18000000
2008/10/16,13:03:00,5075.09,5075.09,5075.09,5075.09,32000000
2008/10/16,13:04:00,5075.05,5075.05,5075.05,5075.05,21000000
2008/10/16,13:05:00,5075.04,5075.04,5075.04,5075.04,49000000
2008/10/16,13:06:00,5075.28,5075.28,5075.28,5075.28,23000000
2008/10/16,13:07:00,5075.21,5075.21,5075.21,5075.21,22000000
2008/10/16,13:08:00,5075.10,5075.10,5075.10,5075.10,32000000
2008/10/16,13:09:00,5075.11,5075.11,5075.11,5075.11,20000000
2008/10/16,13:10:00,5075.16,5075.16,5075.16,5075.16,22000000
2008/10/16,13:11:00,5075.09,5075.09,5075.09,5075.09,26000000
2008/10/16,13:12:00,5074.99,5074.99,5074.99,5074.99,21000000
2008/10/16,13:13:00,5074.99,5074.99,5074.99,5074.99,27000000
2008/10/16,13:14:00,5074.96,5074.96,5074.96,5074.96,22000000
2008/10/16,13:15:00,5074.88,5074.88,5074.88,5074.88,21000000
2008/10/16,13:16:00,5074.80,5074.80,5074.80,5074.80,33000000
2008/10/16,13:17:00,5074.73,5074.73,5074.73,5074.73,26000000
2008/10/16,13:18:00,5074.85,5074.85,5074.85,5074.85,49000000
2008/10/16,13:19:00,5074.99,5074.99,5074.99,5074.99,116000000
2008/10/16,13:20:00,5075.02,5075.02,5075.02,5075.02,39000000
2008/10/16,13:21:00,5075.29,5075.29,5075.29,5075.29,56000000
2008/10/16,13:22:00,5075.46,5075.46,5075.46,5075.46,45000000
2008/10/16,13:23:00,5075.43,5075.43,5075.43,5075.43,52000000
2008/10/16,13:24:00,5075.45,5075.45,5075.45,5075.45,97000000
2008/10/16,13:25:00,5075.73,5075.73,5075.73,5075.73,45000000
2008/10/16,13:26:00,5075.73,5075.73,5075.73,5075.73,0
2008/10/16,13:27:00,5075.73,5075.73,5075.73,5075.73,0
2008/10/16,13:28:00,5075.73,5075.73,5075.73,5075.73,0
2008/10/16,13:29:00,5075.73,5075.73,5075.73,5075.73,0
2008/10/16,13:30:00,5075.97,5075.97,5075.97,5075.97,641000000
2008/10/17,09:01:00,4993.79,4993.79,4993.79,4993.79,4095000064
2008/10/17,09:02:00,5006.62,5006.62,5006.62,5006.62,738000000
2008/10/17,09:03:00,5011.08,5011.08,5011.08,5011.08,773000000
2008/10/17,09:04:00,5022.96,5022.96,5022.96,5022.96,749000000
2008/10/17,09:05:00,5024.43,5024.43,5024.43,5024.43,507000000
2008/10/17,09:06:00,5020.58,5020.58,5020.58,5020.58,799000000
2008/10/17,09:07:00,5013.37,5013.37,5013.37,5013.37,556000000
2008/10/17,09:08:00,5008.58,5008.58,5008.58,5008.58,684000000
2008/10/17,09:09:00,5001.41,5001.41,5001.41,5001.41,630000000
2008/10/17,09:10:00,4994.85,4994.85,4994.85,4994.85,479000000
2008/10/17,09:11:00,4985.98,4985.98,4985.98,4985.98,812000000
2008/10/17,09:12:00,4977.72,4977.72,4977.72,4977.72,681000000
2008/10/17,09:13:00,4972.80,4972.80,4972.80,4972.80,554000000
2008/10/17,09:14:00,4967.15,4967.15,4967.15,4967.15,608000000
2008/10/17,09:15:00,4964.05,4964.05,4964.05,4964.05,415000000
2008/10/17,09:16:00,4957.19,4957.19,4957.19,4957.19,963000000
2008/10/17,09:17:00,4951.15,4951.15,4951.15,4951.15,562000000
2008/10/17,09:18:00,4949.20,4949.20,4949.20,4949.20,649000000
2008/10/17,09:19:00,4948.22,4948.22,4948.22,4948.22,457000000
2008/10/17,09:20:00,4949.81,4949.81,4949.81,4949.81,334000000
2008/10/17,09:21:00,4952.67,4952.67,4952.67,4952.67,376000000
2008/10/17,09:22:00,4951.45,4951.45,4951.45,4951.45,292000000
2008/10/17,09:23:00,4951.10,4951.10,4951.10,4951.10,422000000
2008/10/17,09:24:00,4949.67,4949.67,4949.67,4949.67,376000000
2008/10/17,09:25:00,4950.49,4950.49,4950.49,4950.49,272000000
2008/10/17,09:26:00,4948.22,4948.22,4948.22,4948.22,323000000
2008/10/17,09:27:00,4949.27,4949.27,4949.27,4949.27,182000000
2008/10/17,09:28:00,4944.91,4944.91,4944.91,4944.91,388000000
2008/10/17,09:29:00,4939.51,4939.51,4939.51,4939.51,346000000
2008/10/17,09:30:00,4935.67,4935.67,4935.67,4935.67,431000000
2008/10/17,09:31:00,4938.00,4938.00,4938.00,4938.00,543000000
2008/10/17,09:32:00,4939.67,4939.67,4939.67,4939.67,259000000
2008/10/17,09:33:00,4941.02,4941.02,4941.02,4941.02,249000000
2008/10/17,09:34:00,4946.04,4946.04,4946.04,4946.04,202000000
2008/10/17,09:35:00,4947.85,4947.85,4947.85,4947.85,183000000
2008/10/17,09:36:00,4949.79,4949.79,4949.79,4949.79,221000000
2008/10/17,09:37:00,4947.66,4947.66,4947.66,4947.66,174000000
2008/10/17,09:38:00,4949.17,4949.17,4949.17,4949.17,228000000
2008/10/17,09:39:00,4948.91,4948.91,4948.91,4948.91,186000000
2008/10/17,09:40:00,4948.06,4948.06,4948.06,4948.06,167000000
2008/10/17,09:41:00,4947.86,4947.86,4947.86,4947.86,261000000
2008/10/17,09:42:00,4947.54,4947.54,4947.54,4947.54,186000000
2008/10/17,09:43:00,4948.55,4948.55,4948.55,4948.55,236000000
2008/10/17,09:44:00,4949.44,4949.44,4949.44,4949.44,156000000
2008/10/17,09:45:00,4950.07,4950.07,4950.07,4950.07,113000000
2008/10/17,09:46:00,4951.23,4951.23,4951.23,4951.23,172000000
2008/10/17,09:47:00,4948.34,4948.34,4948.34,4948.34,124000000
2008/10/17,09:48:00,4948.05,4948.05,4948.05,4948.05,171000000
2008/10/17,09:49:00,4944.84,4944.84,4944.84,4944.84,123000000
2008/10/17,09:50:00,4943.29,4943.29,4943.29,4943.29,201000000
2008/10/17,09:51:00,4944.33,4944.33,4944.33,4944.33,201000000
2008/10/17,09:52:00,4943.83,4943.83,4943.83,4943.83,180000000
2008/10/17,09:53:00,4942.53,4942.53,4942.53,4942.53,311000000
2008/10/17,09:54:00,4942.31,4942.31,4942.31,4942.31,176000000
2008/10/17,09:55:00,4940.73,4940.73,4940.73,4940.73,200000000
2008/10/17,09:56:00,4939.85,4939.85,4939.85,4939.85,235000000
2008/10/17,09:57:00,4938.91,4938.91,4938.91,4938.91,176000000
2008/10/17,09:58:00,4937.11,4937.11,4937.11,4937.11,233000000
2008/10/17,09:59:00,4935.88,4935.88,4935.88,4935.88,199000000
2008/10/17,10:00:00,4935.23,4935.23,4935.23,4935.23,194000000
2008/10/17,10:01:00,4934.20,4934.20,4934.20,4934.20,170000000
2008/10/17,10:02:00,4934.41,4934.41,4934.41,4934.41,126000000
2008/10/17,10:03:00,4935.53,4935.53,4935.53,4935.53,228000000
2008/10/17,10:04:00,4936.79,4936.79,4936.79,4936.79,102000000
2008/10/17,10:05:00,4937.71,4937.71,4937.71,4937.71,90000000
2008/10/17,10:06:00,4939.40,4939.40,4939.40,4939.40,109000000
2008/10/17,10:07:00,4940.91,4940.91,4940.91,4940.91,79000000
2008/10/17,10:08:00,4942.32,4942.32,4942.32,4942.32,139000000
2008/10/17,10:09:00,4942.69,4942.69,4942.69,4942.69,164000000
2008/10/17,10:10:00,4944.89,4944.89,4944.89,4944.89,156000000
2008/10/17,10:11:00,4944.83,4944.83,4944.83,4944.83,164000000
2008/10/17,10:12:00,4944.82,4944.82,4944.82,4944.82,134000000
2008/10/17,10:13:00,4946.56,4946.56,4946.56,4946.56,133000000
2008/10/17,10:14:00,4947.92,4947.92,4947.92,4947.92,89000000
2008/10/17,10:15:00,4948.12,4948.12,4948.12,4948.12,92000000
2008/10/17,10:16:00,4949.04,4949.04,4949.04,4949.04,114000000
2008/10/17,10:17:00,4946.23,4946.23,4946.23,4946.23,150000000
2008/10/17,10:18:00,4945.69,4945.69,4945.69,4945.69,145000000
2008/10/17,10:19:00,4943.85,4943.85,4943.85,4943.85,111000000
2008/10/17,10:20:00,4945.83,4945.83,4945.83,4945.83,94000000
2008/10/17,10:21:00,4944.98,4944.98,4944.98,4944.98,117000000
2008/10/17,10:22:00,4945.02,4945.02,4945.02,4945.02,71000000
2008/10/17,10:23:00,4944.46,4944.46,4944.46,4944.46,113000000
2008/10/17,10:24:00,4944.34,4944.34,4944.34,4944.34,63000000
2008/10/17,10:25:00,4944.95,4944.95,4944.95,4944.95,79000000
2008/10/17,10:26:00,4940.17,4940.17,4940.17,4940.17,162000000
2008/10/17,10:27:00,4938.53,4938.53,4938.53,4938.53,105000000
2008/10/17,10:28:00,4940.58,4940.58,4940.58,4940.58,126000000
2008/10/17,10:29:00,4940.60,4940.60,4940.60,4940.60,96000000
2008/10/17,10:30:00,4939.92,4939.92,4939.92,4939.92,106000000
2008/10/17,10:31:00,4939.07,4939.07,4939.07,4939.07,148000000
2008/10/17,10:32:00,4938.75,4938.75,4938.75,4938.75,114000000
2008/10/17,10:33:00,4939.90,4939.90,4939.90,4939.90,104000000
2008/10/17,10:34:00,4940.56,4940.56,4940.56,4940.56,77000000
2008/10/17,10:35:00,4939.91,4939.91,4939.91,4939.91,115000000
2008/10/17,10:36:00,4939.68,4939.68,4939.68,4939.68,125000000
2008/10/17,10:37:00,4941.60,4941.60,4941.60,4941.60,72000000
2008/10/17,10:38:00,4942.83,4942.83,4942.83,4942.83,110000000
2008/10/17,10:39:00,4942.17,4942.17,4942.17,4942.17,83000000
2008/10/17,10:40:00,4942.97,4942.97,4942.97,4942.97,67000000
2008/10/17,10:41:00,4944.36,4944.36,4944.36,4944.36,97000000
2008/10/17,10:42:00,4944.91,4944.91,4944.91,4944.91,113000000
2008/10/17,10:43:00,4946.28,4946.28,4946.28,4946.28,119000000
2008/10/17,10:44:00,4946.89,4946.89,4946.89,4946.89,77000000
2008/10/17,10:45:00,4948.74,4948.74,4948.74,4948.74,99000000
2008/10/17,10:46:00,4950.16,4950.16,4950.16,4950.16,129000000
2008/10/17,10:47:00,4951.40,4951.40,4951.40,4951.40,87000000
2008/10/17,10:48:00,4954.23,4954.23,4954.23,4954.23,179000000
2008/10/17,10:49:00,4955.21,4955.21,4955.21,4955.21,98000000
2008/10/17,10:50:00,4956.38,4956.38,4956.38,4956.38,117000000
2008/10/17,10:51:00,4958.18,4958.18,4958.18,4958.18,110000000
2008/10/17,10:52:00,4958.77,4958.77,4958.77,4958.77,90000000
2008/10/17,10:53:00,4959.70,4959.70,4959.70,4959.70,146000000
2008/10/17,10:54:00,4960.10,4960.10,4960.10,4960.10,205000000
2008/10/17,10:55:00,4961.19,4961.19,4961.19,4961.19,149000000
2008/10/17,10:56:00,4961.42,4961.42,4961.42,4961.42,159000000
2008/10/17,10:57:00,4961.98,4961.98,4961.98,4961.98,89000000
2008/10/17,10:58:00,4960.18,4960.18,4960.18,4960.18,125000000
2008/10/17,10:59:00,4960.55,4960.55,4960.55,4960.55,457000000
2008/10/17,11:00:00,4962.26,4962.26,4962.26,4962.26,111000000
2008/10/17,11:01:00,4961.82,4961.82,4961.82,4961.82,142000000
2008/10/17,11:02:00,4962.71,4962.71,4962.71,4962.71,89000000
2008/10/17,11:03:00,4963.73,4963.73,4963.73,4963.73,127000000
2008/10/17,11:04:00,4963.47,4963.47,4963.47,4963.47,90000000
2008/10/17,11:05:00,4963.88,4963.88,4963.88,4963.88,108000000
2008/10/17,11:06:00,4965.69,4965.69,4965.69,4965.69,126000000
2008/10/17,11:07:00,4965.53,4965.53,4965.53,4965.53,81000000
2008/10/17,11:08:00,4967.09,4967.09,4967.09,4967.09,112000000
2008/10/17,11:09:00,4967.54,4967.54,4967.54,4967.54,82000000
2008/10/17,11:10:00,4968.26,4968.26,4968.26,4968.26,100000000
2008/10/17,11:11:00,4969.06,4969.06,4969.06,4969.06,176000000
2008/10/17,11:12:00,4971.33,4971.33,4971.33,4971.33,113000000
2008/10/17,11:13:00,4973.34,4973.34,4973.34,4973.34,206000000
2008/10/17,11:14:00,4975.69,4975.69,4975.69,4975.69,115000000
2008/10/17,11:15:00,4976.92,4976.92,4976.92,4976.92,110000000
2008/10/17,11:16:00,4978.96,4978.96,4978.96,4978.96,172000000
2008/10/17,11:17:00,4981.76,4981.76,4981.76,4981.76,115000000
2008/10/17,11:18:00,4981.65,4981.65,4981.65,4981.65,234000000
2008/10/17,11:19:00,4981.44,4981.44,4981.44,4981.44,247000000
2008/10/17,11:20:00,4983.11,4983.11,4983.11,4983.11,165000000
2008/10/17,11:21:00,4984.17,4984.17,4984.17,4984.17,245000000
2008/10/17,11:22:00,4984.22,4984.22,4984.22,4984.22,128000000
2008/10/17,11:23:00,4983.19,4983.19,4983.19,4983.19,166000000
2008/10/17,11:24:00,4983.25,4983.25,4983.25,4983.25,105000000
2008/10/17,11:25:00,4983.19,4983.19,4983.19,4983.19,104000000
2008/10/17,11:26:00,4982.12,4982.12,4982.12,4982.12,159000000
2008/10/17,11:27:00,4981.37,4981.37,4981.37,4981.37,77000000
2008/10/17,11:28:00,4981.04,4981.04,4981.04,4981.04,136000000
2008/10/17,11:29:00,4981.68,4981.68,4981.68,4981.68,135000000
2008/10/17,11:30:00,4981.06,4981.06,4981.06,4981.06,109000000
2008/10/17,11:31:00,4980.90,4980.90,4980.90,4980.90,118000000
2008/10/17,11:32:00,4979.38,4979.38,4979.38,4979.38,84000000
2008/10/17,11:33:00,4979.24,4979.24,4979.24,4979.24,131000000
2008/10/17,11:34:00,4977.99,4977.99,4977.99,4977.99,88000000
2008/10/17,11:35:00,4977.37,4977.37,4977.37,4977.37,99000000
2008/10/17,11:36:00,4975.44,4975.44,4975.44,4975.44,98000000
2008/10/17,11:37:00,4975.43,4975.43,4975.43,4975.43,67000000
2008/10/17,11:38:00,4973.92,4973.92,4973.92,4973.92,103000000
2008/10/17,11:39:00,4972.14,4972.14,4972.14,4972.14,95000000
2008/10/17,11:40:00,4969.76,4969.76,4969.76,4969.76,90000000
2008/10/17,11:41:00,4968.61,4968.61,4968.61,4968.61,112000000
2008/10/17,11:42:00,4967.04,4967.04,4967.04,4967.04,88000000
2008/10/17,11:43:00,4966.13,4966.13,4966.13,4966.13,89000000
2008/10/17,11:44:00,4964.04,4964.04,4964.04,4964.04,85000000
2008/10/17,11:45:00,4964.82,4964.82,4964.82,4964.82,94000000
2008/10/17,11:46:00,4963.04,4963.04,4963.04,4963.04,105000000
2008/10/17,11:47:00,4962.63,4962.63,4962.63,4962.63,77000000
2008/10/17,11:48:00,4960.87,4960.87,4960.87,4960.87,144000000
2008/10/17,11:49:00,4960.14,4960.14,4960.14,4960.14,77000000
2008/10/17,11:50:00,4961.82,4961.82,4961.82,4961.82,86000000
2008/10/17,11:51:00,4962.68,4962.68,4962.68,4962.68,116000000
2008/10/17,11:52:00,4963.89,4963.89,4963.89,4963.89,63000000
2008/10/17,11:53:00,4963.35,4963.35,4963.35,4963.35,115000000
2008/10/17,11:54:00,4963.03,4963.03,4963.03,4963.03,85000000
2008/10/17,11:55:00,4964.51,4964.51,4964.51,4964.51,74000000
2008/10/17,11:56:00,4964.21,4964.21,4964.21,4964.21,137000000
2008/10/17,11:57:00,4965.44,4965.44,4965.44,4965.44,89000000
2008/10/17,11:58:00,4965.66,4965.66,4965.66,4965.66,122000000
2008/10/17,11:59:00,4965.77,4965.77,4965.77,4965.77,76000000
2008/10/17,12:00:00,4964.89,4964.89,4964.89,4964.89,69000000
2008/10/17,12:01:00,4963.17,4963.17,4963.17,4963.17,94000000
2008/10/17,12:02:00,4964.05,4964.05,4964.05,4964.05,69000000
2008/10/17,12:03:00,4964.00,4964.00,4964.00,4964.00,99000000
2008/10/17,12:04:00,4961.52,4961.52,4961.52,4961.52,74000000
2008/10/17,12:05:00,4961.72,4961.72,4961.72,4961.72,64000000
2008/10/17,12:06:00,4962.23,4962.23,4962.23,4962.23,86000000
2008/10/17,12:07:00,4962.07,4962.07,4962.07,4962.07,115000000
2008/10/17,12:08:00,4962.92,4962.92,4962.92,4962.92,316000000
2008/10/17,12:09:00,4962.50,4962.50,4962.50,4962.50,85000000
2008/10/17,12:10:00,4962.50,4962.50,4962.50,4962.50,83000000
2008/10/17,12:11:00,4963.01,4963.01,4963.01,4963.01,81000000
2008/10/17,12:12:00,4961.72,4961.72,4961.72,4961.72,83000000
2008/10/17,12:13:00,4961.72,4961.72,4961.72,4961.72,105000000
2008/10/17,12:14:00,4961.72,4961.72,4961.72,4961.72,72000000
2008/10/17,12:15:00,4961.41,4961.41,4961.41,4961.41,152000000
2008/10/17,12:16:00,4960.76,4960.76,4960.76,4960.76,76000000
2008/10/17,12:17:00,4960.52,4960.52,4960.52,4960.52,56000000
2008/10/17,12:18:00,4959.68,4959.68,4959.68,4959.68,94000000
2008/10/17,12:19:00,4958.38,4958.38,4958.38,4958.38,129000000
2008/10/17,12:20:00,4958.46,4958.46,4958.46,4958.46,99000000
2008/10/17,12:21:00,4957.18,4957.18,4957.18,4957.18,89000000
2008/10/17,12:22:00,4957.70,4957.70,4957.70,4957.70,72000000
2008/10/17,12:23:00,4957.03,4957.03,4957.03,4957.03,99000000
2008/10/17,12:24:00,4957.09,4957.09,4957.09,4957.09,109000000
2008/10/17,12:25:00,4956.45,4956.45,4956.45,4956.45,146000000
2008/10/17,12:26:00,4954.75,4954.75,4954.75,4954.75,111000000
2008/10/17,12:27:00,4953.05,4953.05,4953.05,4953.05,85000000
2008/10/17,12:28:00,4949.17,4949.17,4949.17,4949.17,207000000
2008/10/17,12:29:00,4947.35,4947.35,4947.35,4947.35,178000000
2008/10/17,12:30:00,4946.65,4946.65,4946.65,4946.65,177000000
2008/10/17,12:31:00,4945.12,4945.12,4945.12,4945.12,202000000
2008/10/17,12:32:00,4943.98,4943.98,4943.98,4943.98,149000000
2008/10/17,12:33:00,4943.77,4943.77,4943.77,4943.77,123000000
2008/10/17,12:34:00,4943.50,4943.50,4943.50,4943.50,123000000
2008/10/17,12:35:00,4944.29,4944.29,4944.29,4944.29,113000000
2008/10/17,12:36:00,4945.66,4945.66,4945.66,4945.66,112000000
2008/10/17,12:37:00,4944.73,4944.73,4944.73,4944.73,109000000
2008/10/17,12:38:00,4945.08,4945.08,4945.08,4945.08,111000000
2008/10/17,12:39:00,4945.37,4945.37,4945.37,4945.37,72000000
2008/10/17,12:40:00,4944.89,4944.89,4944.89,4944.89,65000000
2008/10/17,12:41:00,4945.16,4945.16,4945.16,4945.16,79000000
2008/10/17,12:42:00,4945.57,4945.57,4945.57,4945.57,69000000
2008/10/17,12:43:00,4944.62,4944.62,4944.62,4944.62,113000000
2008/10/17,12:44:00,4944.51,4944.51,4944.51,4944.51,73000000
2008/10/17,12:45:00,4944.27,4944.27,4944.27,4944.27,83000000
2008/10/17,12:46:00,4941.00,4941.00,4941.00,4941.00,143000000
2008/10/17,12:47:00,4938.28,4938.28,4938.28,4938.28,113000000
2008/10/17,12:48:00,4936.01,4936.01,4936.01,4936.01,223000000
2008/10/17,12:49:00,4933.41,4933.41,4933.41,4933.41,185000000
2008/10/17,12:50:00,4932.15,4932.15,4932.15,4932.15,216000000
2008/10/17,12:51:00,4929.26,4929.26,4929.26,4929.26,281000000
2008/10/17,12:52:00,4927.91,4927.91,4927.91,4927.91,261000000
2008/10/17,12:53:00,4924.73,4924.73,4924.73,4924.73,448000000
2008/10/17,12:54:00,4924.89,4924.89,4924.89,4924.89,349000000
2008/10/17,12:55:00,4928.22,4928.22,4928.22,4928.22,240000000
2008/10/17,12:56:00,4931.72,4931.72,4931.72,4931.72,140000000
2008/10/17,12:57:00,4932.49,4932.49,4932.49,4932.49,202000000
2008/10/17,12:58:00,4939.46,4939.46,4939.46,4939.46,222000000
2008/10/17,12:59:00,4938.80,4938.80,4938.80,4938.80,103000000
2008/10/17,13:00:00,4941.59,4941.59,4941.59,4941.59,129000000
2008/10/17,13:01:00,4939.20,4939.20,4939.20,4939.20,162000000
2008/10/17,13:02:00,4944.17,4944.17,4944.17,4944.17,131000000
2008/10/17,13:03:00,4946.44,4946.44,4946.44,4946.44,169000000
2008/10/17,13:04:00,4947.13,4947.13,4947.13,4947.13,90000000
2008/10/17,13:05:00,4950.63,4950.63,4950.63,4950.63,134000000
2008/10/17,13:06:00,4952.48,4952.48,4952.48,4952.48,187000000
2008/10/17,13:07:00,4952.93,4952.93,4952.93,4952.93,135000000
2008/10/17,13:08:00,4954.47,4954.47,4954.47,4954.47,216000000
2008/10/17,13:09:00,4953.60,4953.60,4953.60,4953.60,106000000
2008/10/17,13:10:00,4953.37,4953.37,4953.37,4953.37,233000000
2008/10/17,13:11:00,4957.20,4957.20,4957.20,4957.20,224000000
2008/10/17,13:12:00,4955.53,4955.53,4955.53,4955.53,152000000
2008/10/17,13:13:00,4956.91,4956.91,4956.91,4956.91,281000000
2008/10/17,13:14:00,4956.27,4956.27,4956.27,4956.27,150000000
2008/10/17,13:15:00,4956.66,4956.66,4956.66,4956.66,197000000
2008/10/17,13:16:00,4956.86,4956.86,4956.86,4956.86,194000000
2008/10/17,13:17:00,4955.66,4955.66,4955.66,4955.66,169000000
2008/10/17,13:18:00,4951.17,4951.17,4951.17,4951.17,322000000
2008/10/17,13:19:00,4950.78,4950.78,4950.78,4950.78,240000000
2008/10/17,13:20:00,4946.62,4946.62,4946.62,4946.62,229000000
2008/10/17,13:21:00,4948.87,4948.87,4948.87,4948.87,299000000
2008/10/17,13:22:00,4951.33,4951.33,4951.33,4951.33,208000000
2008/10/17,13:23:00,4952.13,4952.13,4952.13,4952.13,360000000
2008/10/17,13:24:00,4952.53,4952.53,4952.53,4952.53,284000000
2008/10/17,13:25:00,4958.28,4958.28,4958.28,4958.28,296000000
2008/10/17,13:26:00,4958.28,4958.28,4958.28,4958.28,0
2008/10/17,13:27:00,4958.28,4958.28,4958.28,4958.28,0
2008/10/17,13:28:00,4958.28,4958.28,4958.28,4958.28,0
2008/10/17,13:29:00,4958.28,4958.28,4958.28,4958.28,0
2008/10/17,13:30:00,4960.40,4960.40,4960.40,4960.40,1972000000
2008/10/20,09:01:00,4845.31,4845.31,4845.31,4845.31,2689999872
2008/10/20,09:02:00,4848.10,4848.10,4848.10,4848.10,279000000
2008/10/20,09:03:00,4849.29,4849.29,4849.29,4849.29,486000000
2008/10/20,09:04:00,4844.99,4844.99,4844.99,4844.99,361000000
2008/10/20,09:05:00,4846.53,4846.53,4846.53,4846.53,258000000
2008/10/20,09:06:00,4845.72,4845.72,4845.72,4845.72,301000000
2008/10/20,09:07:00,4843.30,4843.30,4843.30,4843.30,255000000
2008/10/20,09:08:00,4839.14,4839.14,4839.14,4839.14,381000000
2008/10/20,09:09:00,4836.25,4836.25,4836.25,4836.25,461000000
2008/10/20,09:10:00,4836.10,4836.10,4836.10,4836.10,247000000
2008/10/20,09:11:00,4836.02,4836.02,4836.02,4836.02,332000000
2008/10/20,09:12:00,4836.04,4836.04,4836.04,4836.04,187000000
2008/10/20,09:13:00,4836.48,4836.48,4836.48,4836.48,192000000
2008/10/20,09:14:00,4838.13,4838.13,4838.13,4838.13,198000000
2008/10/20,09:15:00,4840.35,4840.35,4840.35,4840.35,137000000
2008/10/20,09:16:00,4840.29,4840.29,4840.29,4840.29,189000000
2008/10/20,09:17:00,4842.68,4842.68,4842.68,4842.68,158000000
2008/10/20,09:18:00,4844.47,4844.47,4844.47,4844.47,218000000
2008/10/20,09:19:00,4845.96,4845.96,4845.96,4845.96,142000000
2008/10/20,09:20:00,4845.98,4845.98,4845.98,4845.98,133000000
2008/10/20,09:21:00,4846.78,4846.78,4846.78,4846.78,188000000
2008/10/20,09:22:00,4846.38,4846.38,4846.38,4846.38,116000000
2008/10/20,09:23:00,4843.34,4843.34,4843.34,4843.34,198000000
2008/10/20,09:24:00,4839.95,4839.95,4839.95,4839.95,226000000
2008/10/20,09:25:00,4838.64,4838.64,4838.64,4838.64,153000000
2008/10/20,09:26:00,4835.37,4835.37,4835.37,4835.37,260000000
2008/10/20,09:27:00,4833.73,4833.73,4833.73,4833.73,116000000
2008/10/20,09:28:00,4834.97,4834.97,4834.97,4834.97,126000000
2008/10/20,09:29:00,4833.96,4833.96,4833.96,4833.96,99000000
2008/10/20,09:30:00,4834.50,4834.50,4834.50,4834.50,119000000
2008/10/20,09:31:00,4831.81,4831.81,4831.81,4831.81,194000000
2008/10/20,09:32:00,4829.44,4829.44,4829.44,4829.44,147000000
2008/10/20,09:33:00,4828.56,4828.56,4828.56,4828.56,220000000
2008/10/20,09:34:00,4827.89,4827.89,4827.89,4827.89,155000000
2008/10/20,09:35:00,4826.96,4826.96,4826.96,4826.96,148000000
2008/10/20,09:36:00,4827.23,4827.23,4827.23,4827.23,165000000
2008/10/20,09:37:00,4826.51,4826.51,4826.51,4826.51,146000000
2008/10/20,09:38:00,4825.93,4825.93,4825.93,4825.93,189000000
2008/10/20,09:39:00,4825.63,4825.63,4825.63,4825.63,133000000
2008/10/20,09:40:00,4824.12,4824.12,4824.12,4824.12,191000000
2008/10/20,09:41:00,4819.08,4819.08,4819.08,4819.08,260000000
2008/10/20,09:42:00,4817.78,4817.78,4817.78,4817.78,192000000
2008/10/20,09:43:00,4815.54,4815.54,4815.54,4815.54,297000000
2008/10/20,09:44:00,4811.62,4811.62,4811.62,4811.62,490000000
2008/10/20,09:45:00,4810.44,4810.44,4810.44,4810.44,283000000
2008/10/20,09:46:00,4810.34,4810.34,4810.34,4810.34,285000000
2008/10/20,09:47:00,4809.18,4809.18,4809.18,4809.18,194000000
2008/10/20,09:48:00,4810.66,4810.66,4810.66,4810.66,159000000
2008/10/20,09:49:00,4812.01,4812.01,4812.01,4812.01,104000000
2008/10/20,09:50:00,4813.27,4813.27,4813.27,4813.27,111000000
2008/10/20,09:51:00,4810.87,4810.87,4810.87,4810.87,158000000
2008/10/20,09:52:00,4809.82,4809.82,4809.82,4809.82,134000000
2008/10/20,09:53:00,4809.98,4809.98,4809.98,4809.98,181000000
2008/10/20,09:54:00,4809.29,4809.29,4809.29,4809.29,127000000
2008/10/20,09:55:00,4807.76,4807.76,4807.76,4807.76,133000000
2008/10/20,09:56:00,4807.87,4807.87,4807.87,4807.87,363000000
2008/10/20,09:57:00,4807.09,4807.09,4807.09,4807.09,112000000
2008/10/20,09:58:00,4807.08,4807.08,4807.08,4807.08,134000000
2008/10/20,09:59:00,4807.17,4807.17,4807.17,4807.17,102000000
2008/10/20,10:00:00,4806.07,4806.07,4806.07,4806.07,83000000
2008/10/20,10:01:00,4806.00,4806.00,4806.00,4806.00,144000000
2008/10/20,10:02:00,4805.68,4805.68,4805.68,4805.68,71000000
2008/10/20,10:03:00,4805.76,4805.76,4805.76,4805.76,154000000
2008/10/20,10:04:00,4806.69,4806.69,4806.69,4806.69,107000000
2008/10/20,10:05:00,4806.89,4806.89,4806.89,4806.89,80000000
2008/10/20,10:06:00,4808.64,4808.64,4808.64,4808.64,81000000
2008/10/20,10:07:00,4809.06,4809.06,4809.06,4809.06,45000000
2008/10/20,10:08:00,4810.33,4810.33,4810.33,4810.33,111000000
2008/10/20,10:09:00,4812.25,4812.25,4812.25,4812.25,53000000
2008/10/20,10:10:00,4812.84,4812.84,4812.84,4812.84,67000000
2008/10/20,10:11:00,4813.02,4813.02,4813.02,4813.02,64000000
2008/10/20,10:12:00,4813.00,4813.00,4813.00,4813.00,112000000
2008/10/20,10:13:00,4814.13,4814.13,4814.13,4814.13,148000000
2008/10/20,10:14:00,4814.77,4814.77,4814.77,4814.77,46000000
2008/10/20,10:15:00,4815.34,4815.34,4815.34,4815.34,70000000
2008/10/20,10:16:00,4815.85,4815.85,4815.85,4815.85,60000000
2008/10/20,10:17:00,4816.49,4816.49,4816.49,4816.49,40000000
2008/10/20,10:18:00,4817.43,4817.43,4817.43,4817.43,69000000
2008/10/20,10:19:00,4818.04,4818.04,4818.04,4818.04,39000000
2008/10/20,10:20:00,4818.05,4818.05,4818.05,4818.05,52000000
2008/10/20,10:21:00,4820.03,4820.03,4820.03,4820.03,75000000
2008/10/20,10:22:00,4820.25,4820.25,4820.25,4820.25,59000000
2008/10/20,10:23:00,4820.90,4820.90,4820.90,4820.90,96000000
2008/10/20,10:24:00,4822.64,4822.64,4822.64,4822.64,74000000
2008/10/20,10:25:00,4823.50,4823.50,4823.50,4823.50,83000000
2008/10/20,10:26:00,4823.36,4823.36,4823.36,4823.36,117000000
2008/10/20,10:27:00,4823.13,4823.13,4823.13,4823.13,75000000
2008/10/20,10:28:00,4820.68,4820.68,4820.68,4820.68,85000000
2008/10/20,10:29:00,4818.84,4818.84,4818.84,4818.84,80000000
2008/10/20,10:30:00,4816.64,4816.64,4816.64,4816.64,103000000
2008/10/20,10:31:00,4814.12,4814.12,4814.12,4814.12,115000000
2008/10/20,10:32:00,4813.12,4813.12,4813.12,4813.12,124000000
2008/10/20,10:33:00,4812.20,4812.20,4812.20,4812.20,133000000
2008/10/20,10:34:00,4813.51,4813.51,4813.51,4813.51,51000000
2008/10/20,10:35:00,4815.23,4815.23,4815.23,4815.23,56000000
2008/10/20,10:36:00,4814.57,4814.57,4814.57,4814.57,37000000
2008/10/20,10:37:00,4815.20,4815.20,4815.20,4815.20,37000000
2008/10/20,10:38:00,4816.59,4816.59,4816.59,4816.59,66000000
2008/10/20,10:39:00,4815.55,4815.55,4815.55,4815.55,50000000
2008/10/20,10:40:00,4816.10,4816.10,4816.10,4816.10,32000000
2008/10/20,10:41:00,4815.32,4815.32,4815.32,4815.32,52000000
2008/10/20,10:42:00,4815.68,4815.68,4815.68,4815.68,55000000
2008/10/20,10:43:00,4816.42,4816.42,4816.42,4816.42,47000000
2008/10/20,10:44:00,4817.13,4817.13,4817.13,4817.13,44000000
2008/10/20,10:45:00,4817.04,4817.04,4817.04,4817.04,51000000
2008/10/20,10:46:00,4817.03,4817.03,4817.03,4817.03,51000000
2008/10/20,10:47:00,4818.11,4818.11,4818.11,4818.11,37000000
2008/10/20,10:48:00,4818.85,4818.85,4818.85,4818.85,70000000
2008/10/20,10:49:00,4819.60,4819.60,4819.60,4819.60,49000000
2008/10/20,10:50:00,4819.72,4819.72,4819.72,4819.72,35000000
2008/10/20,10:51:00,4819.89,4819.89,4819.89,4819.89,62000000
2008/10/20,10:52:00,4820.41,4820.41,4820.41,4820.41,34000000
2008/10/20,10:53:00,4821.08,4821.08,4821.08,4821.08,83000000
2008/10/20,10:54:00,4821.12,4821.12,4821.12,4821.12,34000000
2008/10/20,10:55:00,4821.36,4821.36,4821.36,4821.36,33000000
2008/10/20,10:56:00,4821.68,4821.68,4821.68,4821.68,59000000
2008/10/20,10:57:00,4821.34,4821.34,4821.34,4821.34,41000000
2008/10/20,10:58:00,4821.45,4821.45,4821.45,4821.45,67000000
2008/10/20,10:59:00,4822.81,4822.81,4822.81,4822.81,29000000
2008/10/20,11:00:00,4822.38,4822.38,4822.38,4822.38,44000000
2008/10/20,11:01:00,4822.11,4822.11,4822.11,4822.11,61000000
2008/10/20,11:02:00,4823.37,4823.37,4823.37,4823.37,28000000
2008/10/20,11:03:00,4822.92,4822.92,4822.92,4822.92,55000000
2008/10/20,11:04:00,4823.07,4823.07,4823.07,4823.07,38000000
2008/10/20,11:05:00,4822.61,4822.61,4822.61,4822.61,38000000
2008/10/20,11:06:00,4823.41,4823.41,4823.41,4823.41,50000000
2008/10/20,11:07:00,4823.65,4823.65,4823.65,4823.65,23000000
2008/10/20,11:08:00,4823.90,4823.90,4823.90,4823.90,59000000
2008/10/20,11:09:00,4823.39,4823.39,4823.39,4823.39,34000000
2008/10/20,11:10:00,4823.00,4823.00,4823.00,4823.00,26000000
2008/10/20,11:11:00,4822.44,4822.44,4822.44,4822.44,41000000
2008/10/20,11:12:00,4821.24,4821.24,4821.24,4821.24,30000000
2008/10/20,11:13:00,4821.63,4821.63,4821.63,4821.63,62000000
2008/10/20,11:14:00,4822.29,4822.29,4822.29,4822.29,30000000
2008/10/20,11:15:00,4823.18,4823.18,4823.18,4823.18,69000000
2008/10/20,11:16:00,4823.68,4823.68,4823.68,4823.68,58000000
2008/10/20,11:17:00,4823.77,4823.77,4823.77,4823.77,43000000
2008/10/20,11:18:00,4823.63,4823.63,4823.63,4823.63,47000000
2008/10/20,11:19:00,4823.58,4823.58,4823.58,4823.58,54000000
2008/10/20,11:20:00,4823.57,4823.57,4823.57,4823.57,69000000
2008/10/20,11:21:00,4823.70,4823.70,4823.70,4823.70,92000000
2008/10/20,11:22:00,4824.15,4824.15,4824.15,4824.15,32000000
2008/10/20,11:23:00,4825.28,4825.28,4825.28,4825.28,82000000
2008/10/20,11:24:00,4825.84,4825.84,4825.84,4825.84,46000000
2008/10/20,11:25:00,4826.35,4826.35,4826.35,4826.35,56000000
2008/10/20,11:26:00,4826.91,4826.91,4826.91,4826.91,50000000
2008/10/20,11:27:00,4827.21,4827.21,4827.21,4827.21,47000000
2008/10/20,11:28:00,4827.90,4827.90,4827.90,4827.90,73000000
2008/10/20,11:29:00,4828.70,4828.70,4828.70,4828.70,44000000
2008/10/20,11:30:00,4828.68,4828.68,4828.68,4828.68,51000000
2008/10/20,11:31:00,4828.79,4828.79,4828.79,4828.79,50000000
2008/10/20,11:32:00,4828.73,4828.73,4828.73,4828.73,43000000
2008/10/20,11:33:00,4829.49,4829.49,4829.49,4829.49,66000000
2008/10/20,11:34:00,4830.50,4830.50,4830.50,4830.50,57000000
2008/10/20,11:35:00,4830.90,4830.90,4830.90,4830.90,61000000
2008/10/20,11:36:00,4831.49,4831.49,4831.49,4831.49,93000000
2008/10/20,11:37:00,4832.06,4832.06,4832.06,4832.06,41000000
2008/10/20,11:38:00,4832.88,4832.88,4832.88,4832.88,88000000
2008/10/20,11:39:00,4833.96,4833.96,4833.96,4833.96,60000000
2008/10/20,11:40:00,4833.52,4833.52,4833.52,4833.52,70000000
2008/10/20,11:41:00,4833.36,4833.36,4833.36,4833.36,59000000
2008/10/20,11:42:00,4833.22,4833.22,4833.22,4833.22,46000000
2008/10/20,11:43:00,4833.57,4833.57,4833.57,4833.57,74000000
2008/10/20,11:44:00,4833.28,4833.28,4833.28,4833.28,39000000
2008/10/20,11:45:00,4833.42,4833.42,4833.42,4833.42,53000000
2008/10/20,11:46:00,4833.56,4833.56,4833.56,4833.56,67000000
2008/10/20,11:47:00,4833.03,4833.03,4833.03,4833.03,88000000
2008/10/20,11:48:00,4832.02,4832.02,4832.02,4832.02,109000000
2008/10/20,11:49:00,4832.57,4832.57,4832.57,4832.57,105000000
2008/10/20,11:50:00,4832.37,4832.37,4832.37,4832.37,74000000
2008/10/20,11:51:00,4831.95,4831.95,4831.95,4831.95,87000000
2008/10/20,11:52:00,4831.86,4831.86,4831.86,4831.86,190000000
2008/10/20,11:53:00,4831.70,4831.70,4831.70,4831.70,78000000
2008/10/20,11:54:00,4832.18,4832.18,4832.18,4832.18,49000000
2008/10/20,11:55:00,4832.23,4832.23,4832.23,4832.23,43000000
2008/10/20,11:56:00,4832.49,4832.49,4832.49,4832.49,68000000
2008/10/20,11:57:00,4832.04,4832.04,4832.04,4832.04,51000000
2008/10/20,11:58:00,4832.50,4832.50,4832.50,4832.50,143000000
2008/10/20,11:59:00,4833.04,4833.04,4833.04,4833.04,48000000
2008/10/20,12:00:00,4833.57,4833.57,4833.57,4833.57,47000000
2008/10/20,12:01:00,4834.23,4834.23,4834.23,4834.23,52000000
2008/10/20,12:02:00,4835.42,4835.42,4835.42,4835.42,56000000
2008/10/20,12:03:00,4836.84,4836.84,4836.84,4836.84,137000000
2008/10/20,12:04:00,4838.64,4838.64,4838.64,4838.64,74000000
2008/10/20,12:05:00,4838.94,4838.94,4838.94,4838.94,86000000
2008/10/20,12:06:00,4841.96,4841.96,4841.96,4841.96,71000000
2008/10/20,12:07:00,4841.83,4841.83,4841.83,4841.83,65000000
2008/10/20,12:08:00,4843.25,4843.25,4843.25,4843.25,136000000
2008/10/20,12:09:00,4843.79,4843.79,4843.79,4843.79,92000000
2008/10/20,12:10:00,4844.69,4844.69,4844.69,4844.69,116000000
2008/10/20,12:11:00,4846.58,4846.58,4846.58,4846.58,95000000
2008/10/20,12:12:00,4847.13,4847.13,4847.13,4847.13,88000000
2008/10/20,12:13:00,4849.20,4849.20,4849.20,4849.20,124000000
2008/10/20,12:14:00,4849.46,4849.46,4849.46,4849.46,79000000
2008/10/20,12:15:00,4848.76,4848.76,4848.76,4848.76,89000000
2008/10/20,12:16:00,4848.77,4848.77,4848.77,4848.77,120000000
2008/10/20,12:17:00,4847.50,4847.50,4847.50,4847.50,63000000
2008/10/20,12:18:00,4847.54,4847.54,4847.54,4847.54,94000000
2008/10/20,12:19:00,4847.41,4847.41,4847.41,4847.41,67000000
2008/10/20,12:20:00,4847.16,4847.16,4847.16,4847.16,69000000
2008/10/20,12:21:00,4846.66,4846.66,4846.66,4846.66,111000000
2008/10/20,12:22:00,4845.39,4845.39,4845.39,4845.39,61000000
2008/10/20,12:23:00,4847.09,4847.09,4847.09,4847.09,65000000
2008/10/20,12:24:00,4847.68,4847.68,4847.68,4847.68,48000000
2008/10/20,12:25:00,4846.85,4846.85,4846.85,4846.85,65000000
2008/10/20,12:26:00,4847.59,4847.59,4847.59,4847.59,64000000
2008/10/20,12:27:00,4849.53,4849.53,4849.53,4849.53,55000000
2008/10/20,12:28:00,4849.73,4849.73,4849.73,4849.73,106000000
2008/10/20,12:29:00,4851.36,4851.36,4851.36,4851.36,72000000
2008/10/20,12:30:00,4852.20,4852.20,4852.20,4852.20,204000000
2008/10/20,12:31:00,4856.18,4856.18,4856.18,4856.18,361000000
2008/10/20,12:32:00,4862.78,4862.78,4862.78,4862.78,453000000
2008/10/20,12:33:00,4870.31,4870.31,4870.31,4870.31,688000000
2008/10/20,12:34:00,4874.98,4874.98,4874.98,4874.98,526000000
2008/10/20,12:35:00,4875.83,4875.83,4875.83,4875.83,428000000
2008/10/20,12:36:00,4880.38,4880.38,4880.38,4880.38,308000000
2008/10/20,12:37:00,4882.90,4882.90,4882.90,4882.90,179000000
2008/10/20,12:38:00,4882.16,4882.16,4882.16,4882.16,278000000
2008/10/20,12:39:00,4883.61,4883.61,4883.61,4883.61,153000000
2008/10/20,12:40:00,4887.90,4887.90,4887.90,4887.90,182000000
2008/10/20,12:41:00,4892.51,4892.51,4892.51,4892.51,303000000
2008/10/20,12:42:00,4896.26,4896.26,4896.26,4896.26,197000000
2008/10/20,12:43:00,4902.11,4902.11,4902.11,4902.11,306000000
2008/10/20,12:44:00,4902.75,4902.75,4902.75,4902.75,201000000
2008/10/20,12:45:00,4903.42,4903.42,4903.42,4903.42,229000000
2008/10/20,12:46:00,4899.31,4899.31,4899.31,4899.31,244000000
2008/10/20,12:47:00,4896.47,4896.47,4896.47,4896.47,173000000
2008/10/20,12:48:00,4892.00,4892.00,4892.00,4892.00,233000000
2008/10/20,12:49:00,4889.72,4889.72,4889.72,4889.72,165000000
2008/10/20,12:50:00,4888.46,4888.46,4888.46,4888.46,141000000
2008/10/20,12:51:00,4886.20,4886.20,4886.20,4886.20,148000000
2008/10/20,12:52:00,4883.86,4883.86,4883.86,4883.86,119000000
2008/10/20,12:53:00,4880.67,4880.67,4880.67,4880.67,137000000
2008/10/20,12:54:00,4879.98,4879.98,4879.98,4879.98,121000000
2008/10/20,12:55:00,4882.65,4882.65,4882.65,4882.65,151000000
2008/10/20,12:56:00,4884.13,4884.13,4884.13,4884.13,168000000
2008/10/20,12:57:00,4887.72,4887.72,4887.72,4887.72,181000000
2008/10/20,12:58:00,4894.06,4894.06,4894.06,4894.06,315000000
2008/10/20,12:59:00,4895.24,4895.24,4895.24,4895.24,212000000
2008/10/20,13:00:00,4897.07,4897.07,4897.07,4897.07,183000000
2008/10/20,13:01:00,4896.15,4896.15,4896.15,4896.15,281000000
2008/10/20,13:02:00,4895.22,4895.22,4895.22,4895.22,209000000
2008/10/20,13:03:00,4895.24,4895.24,4895.24,4895.24,246000000
2008/10/20,13:04:00,4896.97,4896.97,4896.97,4896.97,221000000
2008/10/20,13:05:00,4896.37,4896.37,4896.37,4896.37,197000000
2008/10/20,13:06:00,4897.99,4897.99,4897.99,4897.99,381000000
2008/10/20,13:07:00,4896.72,4896.72,4896.72,4896.72,159000000
2008/10/20,13:08:00,4897.65,4897.65,4897.65,4897.65,201000000
2008/10/20,13:09:00,4896.28,4896.28,4896.28,4896.28,166000000
2008/10/20,13:10:00,4896.79,4896.79,4896.79,4896.79,191000000
2008/10/20,13:11:00,4894.29,4894.29,4894.29,4894.29,259000000
2008/10/20,13:12:00,4891.88,4891.88,4891.88,4891.88,172000000
2008/10/20,13:13:00,4894.83,4894.83,4894.83,4894.83,291000000
2008/10/20,13:14:00,4897.13,4897.13,4897.13,4897.13,155000000
2008/10/20,13:15:00,4897.66,4897.66,4897.66,4897.66,200000000
2008/10/20,13:16:00,4901.77,4901.77,4901.77,4901.77,249000000
2008/10/20,13:17:00,4901.28,4901.28,4901.28,4901.28,165000000
2008/10/20,13:18:00,4902.53,4902.53,4902.53,4902.53,282000000
2008/10/20,13:19:00,4907.41,4907.41,4907.41,4907.41,209000000
2008/10/20,13:20:00,4912.68,4912.68,4912.68,4912.68,232000000
2008/10/20,13:21:00,4913.83,4913.83,4913.83,4913.83,311000000
2008/10/20,13:22:00,4918.48,4918.48,4918.48,4918.48,276000000
2008/10/20,13:23:00,4917.05,4917.05,4917.05,4917.05,361000000
2008/10/20,13:24:00,4921.49,4921.49,4921.49,4921.49,333000000
2008/10/20,13:25:00,4922.35,4922.35,4922.35,4922.35,363000000
2008/10/20,13:26:00,4922.35,4922.35,4922.35,4922.35,0
2008/10/20,13:27:00,4922.35,4922.35,4922.35,4922.35,0
2008/10/20,13:28:00,4922.35,4922.35,4922.35,4922.35,0
2008/10/20,13:29:00,4922.35,4922.35,4922.35,4922.35,0
2008/10/20,13:30:00,4931.84,4931.84,4931.84,4931.84,2264999936
2008/10/21,09:01:00,4988.85,4988.85,4988.85,4988.85,3564000000
2008/10/21,09:02:00,4983.87,4983.87,4983.87,4983.87,882000000
2008/10/21,09:03:00,4984.29,4984.29,4984.29,4984.29,972000000
2008/10/21,09:04:00,4981.44,4981.44,4981.44,4981.44,928000000
2008/10/21,09:05:00,4981.84,4981.84,4981.84,4981.84,572000000
2008/10/21,09:06:00,4985.23,4985.23,4985.23,4985.23,780000000
2008/10/21,09:07:00,4986.63,4986.63,4986.63,4986.63,490000000
2008/10/21,09:08:00,4991.33,4991.33,4991.33,4991.33,543000000
2008/10/21,09:09:00,5002.31,5002.31,5002.31,5002.31,568000000
2008/10/21,09:10:00,5009.41,5009.41,5009.41,5009.41,584000000
2008/10/21,09:11:00,5029.68,5029.68,5029.68,5029.68,909000000
2008/10/21,09:12:00,5035.04,5035.04,5035.04,5035.04,632000000
2008/10/21,09:13:00,5035.55,5035.55,5035.55,5035.55,701000000
2008/10/21,09:14:00,5039.74,5039.74,5039.74,5039.74,618000000
2008/10/21,09:15:00,5045.45,5045.45,5045.45,5045.45,480000000
2008/10/21,09:16:00,5039.21,5039.21,5039.21,5039.21,723000000
2008/10/21,09:17:00,5034.39,5034.39,5034.39,5034.39,519000000
2008/10/21,09:18:00,5028.47,5028.47,5028.47,5028.47,626000000
2008/10/21,09:19:00,5028.04,5028.04,5028.04,5028.04,520000000
2008/10/21,09:20:00,5027.25,5027.25,5027.25,5027.25,343000000
2008/10/21,09:21:00,5022.95,5022.95,5022.95,5022.95,451000000
2008/10/21,09:22:00,5020.50,5020.50,5020.50,5020.50,269000000
2008/10/21,09:23:00,5018.27,5018.27,5018.27,5018.27,340000000
2008/10/21,09:24:00,5016.28,5016.28,5016.28,5016.28,306000000
2008/10/21,09:25:00,5017.69,5017.69,5017.69,5017.69,277000000
2008/10/21,09:26:00,5020.08,5020.08,5020.08,5020.08,386000000
2008/10/21,09:27:00,5025.96,5025.96,5025.96,5025.96,264000000
2008/10/21,09:28:00,5028.15,5028.15,5028.15,5028.15,374000000
2008/10/21,09:29:00,5031.21,5031.21,5031.21,5031.21,299000000
2008/10/21,09:30:00,5029.83,5029.83,5029.83,5029.83,319000000
2008/10/21,09:31:00,5014.30,5014.30,5014.30,5014.30,615000000
2008/10/21,09:32:00,5005.43,5005.43,5005.43,5005.43,401000000
2008/10/21,09:33:00,4997.65,4997.65,4997.65,4997.65,477000000
2008/10/21,09:34:00,4992.79,4992.79,4992.79,4992.79,362000000
2008/10/21,09:35:00,4992.14,4992.14,4992.14,4992.14,359000000
2008/10/21,09:36:00,4989.80,4989.80,4989.80,4989.80,388000000
2008/10/21,09:37:00,4991.36,4991.36,4991.36,4991.36,226000000
2008/10/21,09:38:00,4992.62,4992.62,4992.62,4992.62,300000000
2008/10/21,09:39:00,4990.35,4990.35,4990.35,4990.35,249000000
2008/10/21,09:40:00,4990.38,4990.38,4990.38,4990.38,212000000
2008/10/21,09:41:00,4989.54,4989.54,4989.54,4989.54,340000000
2008/10/21,09:42:00,4990.33,4990.33,4990.33,4990.33,170000000
2008/10/21,09:43:00,4990.86,4990.86,4990.86,4990.86,272000000
2008/10/21,09:44:00,4990.07,4990.07,4990.07,4990.07,209000000
2008/10/21,09:45:00,4992.09,4992.09,4992.09,4992.09,165000000
2008/10/21,09:46:00,4993.25,4993.25,4993.25,4993.25,240000000
2008/10/21,09:47:00,4993.18,4993.18,4993.18,4993.18,166000000
2008/10/21,09:48:00,4996.10,4996.10,4996.10,4996.10,253000000
2008/10/21,09:49:00,4998.05,4998.05,4998.05,4998.05,249000000
2008/10/21,09:50:00,5001.63,5001.63,5001.63,5001.63,222000000
2008/10/21,09:51:00,5003.62,5003.62,5003.62,5003.62,249000000
2008/10/21,09:52:00,5004.36,5004.36,5004.36,5004.36,209000000
2008/10/21,09:53:00,5004.92,5004.92,5004.92,5004.92,214000000
2008/10/21,09:54:00,5006.18,5006.18,5006.18,5006.18,239000000
2008/10/21,09:55:00,5008.64,5008.64,5008.64,5008.64,155000000
2008/10/21,09:56:00,5010.42,5010.42,5010.42,5010.42,249000000
2008/10/21,09:57:00,5011.92,5011.92,5011.92,5011.92,182000000
2008/10/21,09:58:00,5015.57,5015.57,5015.57,5015.57,267000000
2008/10/21,09:59:00,5016.84,5016.84,5016.84,5016.84,295000000
2008/10/21,10:00:00,5019.64,5019.64,5019.64,5019.64,234000000
2008/10/21,10:01:00,5016.08,5016.08,5016.08,5016.08,367000000
2008/10/21,10:02:00,5014.32,5014.32,5014.32,5014.32,230000000
2008/10/21,10:03:00,5010.31,5010.31,5010.31,5010.31,279000000
2008/10/21,10:04:00,5006.63,5006.63,5006.63,5006.63,224000000
2008/10/21,10:05:00,5001.52,5001.52,5001.52,5001.52,247000000
2008/10/21,10:06:00,4999.27,4999.27,4999.27,4999.27,271000000
2008/10/21,10:07:00,4998.25,4998.25,4998.25,4998.25,183000000
2008/10/21,10:08:00,4996.75,4996.75,4996.75,4996.75,224000000
2008/10/21,10:09:00,4997.75,4997.75,4997.75,4997.75,211000000
2008/10/21,10:10:00,4999.41,4999.41,4999.41,4999.41,185000000
2008/10/21,10:11:00,4997.26,4997.26,4997.26,4997.26,175000000
2008/10/21,10:12:00,4999.08,4999.08,4999.08,4999.08,143000000
2008/10/21,10:13:00,4998.85,4998.85,4998.85,4998.85,185000000
2008/10/21,10:14:00,5001.87,5001.87,5001.87,5001.87,164000000
2008/10/21,10:15:00,5005.30,5005.30,5005.30,5005.30,167000000
2008/10/21,10:16:00,5007.31,5007.31,5007.31,5007.31,199000000
2008/10/21,10:17:00,5007.35,5007.35,5007.35,5007.35,119000000
2008/10/21,10:18:00,5003.87,5003.87,5003.87,5003.87,235000000
2008/10/21,10:19:00,5000.45,5000.45,5000.45,5000.45,174000000
2008/10/21,10:20:00,5000.12,5000.12,5000.12,5000.12,162000000
2008/10/21,10:21:00,4995.78,4995.78,4995.78,4995.78,219000000
2008/10/21,10:22:00,4993.11,4993.11,4993.11,4993.11,193000000
2008/10/21,10:23:00,4983.74,4983.74,4983.74,4983.74,429000000
2008/10/21,10:24:00,4973.66,4973.66,4973.66,4973.66,504000000
2008/10/21,10:25:00,4965.51,4965.51,4965.51,4965.51,502000000
2008/10/21,10:26:00,4953.94,4953.94,4953.94,4953.94,706000000
2008/10/21,10:27:00,4949.81,4949.81,4949.81,4949.81,466000000
2008/10/21,10:28:00,4951.14,4951.14,4951.14,4951.14,498000000
2008/10/21,10:29:00,4950.05,4950.05,4950.05,4950.05,263000000
2008/10/21,10:30:00,4951.73,4951.73,4951.73,4951.73,226000000
2008/10/21,10:31:00,4944.53,4944.53,4944.53,4944.53,346000000
2008/10/21,10:32:00,4942.32,4942.32,4942.32,4942.32,239000000
2008/10/21,10:33:00,4941.59,4941.59,4941.59,4941.59,271000000
2008/10/21,10:34:00,4944.58,4944.58,4944.58,4944.58,161000000
2008/10/21,10:35:00,4946.62,4946.62,4946.62,4946.62,197000000
2008/10/21,10:36:00,4949.06,4949.06,4949.06,4949.06,244000000
2008/10/21,10:37:00,4951.81,4951.81,4951.81,4951.81,139000000
2008/10/21,10:38:00,4957.49,4957.49,4957.49,4957.49,203000000
2008/10/21,10:39:00,4956.93,4956.93,4956.93,4956.93,190000000
2008/10/21,10:40:00,4954.73,4954.73,4954.73,4954.73,186000000
2008/10/21,10:41:00,4946.71,4946.71,4946.71,4946.71,258000000
2008/10/21,10:42:00,4946.28,4946.28,4946.28,4946.28,170000000
2008/10/21,10:43:00,4941.74,4941.74,4941.74,4941.74,283000000
2008/10/21,10:44:00,4936.52,4936.52,4936.52,4936.52,238000000
2008/10/21,10:45:00,4932.81,4932.81,4932.81,4932.81,280000000
2008/10/21,10:46:00,4930.41,4930.41,4930.41,4930.41,273000000
2008/10/21,10:47:00,4928.68,4928.68,4928.68,4928.68,263000000
2008/10/21,10:48:00,4925.87,4925.87,4925.87,4925.87,345000000
2008/10/21,10:49:00,4924.32,4924.32,4924.32,4924.32,256000000
2008/10/21,10:50:00,4924.14,4924.14,4924.14,4924.14,293000000
2008/10/21,10:51:00,4926.92,4926.92,4926.92,4926.92,204000000
2008/10/21,10:52:00,4929.82,4929.82,4929.82,4929.82,121000000
2008/10/21,10:53:00,4931.76,4931.76,4931.76,4931.76,223000000
2008/10/21,10:54:00,4934.73,4934.73,4934.73,4934.73,145000000
2008/10/21,10:55:00,4937.15,4937.15,4937.15,4937.15,118000000
2008/10/21,10:56:00,4940.75,4940.75,4940.75,4940.75,211000000
2008/10/21,10:57:00,4943.94,4943.94,4943.94,4943.94,148000000
2008/10/21,10:58:00,4947.87,4947.87,4947.87,4947.87,175000000
2008/10/21,10:59:00,4948.75,4948.75,4948.75,4948.75,135000000
2008/10/21,11:00:00,4949.95,4949.95,4949.95,4949.95,117000000
2008/10/21,11:01:00,4949.38,4949.38,4949.38,4949.38,173000000
2008/10/21,11:02:00,4948.95,4948.95,4948.95,4948.95,135000000
2008/10/21,11:03:00,4949.39,4949.39,4949.39,4949.39,204000000
2008/10/21,11:04:00,4949.59,4949.59,4949.59,4949.59,133000000
2008/10/21,11:05:00,4950.98,4950.98,4950.98,4950.98,109000000
2008/10/21,11:06:00,4950.56,4950.56,4950.56,4950.56,135000000
2008/10/21,11:07:00,4950.07,4950.07,4950.07,4950.07,81000000
2008/10/21,11:08:00,4950.00,4950.00,4950.00,4950.00,164000000
2008/10/21,11:09:00,4948.26,4948.26,4948.26,4948.26,99000000
2008/10/21,11:10:00,4948.83,4948.83,4948.83,4948.83,92000000
2008/10/21,11:11:00,4947.63,4947.63,4947.63,4947.63,156000000
2008/10/21,11:12:00,4946.84,4946.84,4946.84,4946.84,137000000
2008/10/21,11:13:00,4945.98,4945.98,4945.98,4945.98,135000000
2008/10/21,11:14:00,4943.59,4943.59,4943.59,4943.59,130000000
2008/10/21,11:15:00,4941.46,4941.46,4941.46,4941.46,143000000
2008/10/21,11:16:00,4936.57,4936.57,4936.57,4936.57,294000000
2008/10/21,11:17:00,4928.80,4928.80,4928.80,4928.80,283000000
2008/10/21,11:18:00,4922.79,4922.79,4922.79,4922.79,391000000
2008/10/21,11:19:00,4921.40,4921.40,4921.40,4921.40,150000000
2008/10/21,11:20:00,4922.47,4922.47,4922.47,4922.47,179000000
2008/10/21,11:21:00,4922.95,4922.95,4922.95,4922.95,198000000
2008/10/21,11:22:00,4925.93,4925.93,4925.93,4925.93,109000000
2008/10/21,11:23:00,4929.57,4929.57,4929.57,4929.57,139000000
2008/10/21,11:24:00,4933.34,4933.34,4933.34,4933.34,121000000
2008/10/21,11:25:00,4934.49,4934.49,4934.49,4934.49,152000000
2008/10/21,11:26:00,4935.88,4935.88,4935.88,4935.88,113000000
2008/10/21,11:27:00,4936.06,4936.06,4936.06,4936.06,90000000
2008/10/21,11:28:00,4938.59,4938.59,4938.59,4938.59,138000000
2008/10/21,11:29:00,4941.04,4941.04,4941.04,4941.04,102000000
2008/10/21,11:30:00,4942.63,4942.63,4942.63,4942.63,111000000
2008/10/21,11:31:00,4947.60,4947.60,4947.60,4947.60,152000000
2008/10/21,11:32:00,4947.25,4947.25,4947.25,4947.25,106000000
2008/10/21,11:33:00,4950.86,4950.86,4950.86,4950.86,191000000
2008/10/21,11:34:00,4950.91,4950.91,4950.91,4950.91,144000000
2008/10/21,11:35:00,4951.20,4951.20,4951.20,4951.20,105000000
2008/10/21,11:36:00,4951.07,4951.07,4951.07,4951.07,167000000
2008/10/21,11:37:00,4950.52,4950.52,4950.52,4950.52,85000000
2008/10/21,11:38:00,4949.81,4949.81,4949.81,4949.81,149000000
2008/10/21,11:39:00,4948.65,4948.65,4948.65,4948.65,92000000
2008/10/21,11:40:00,4948.59,4948.59,4948.59,4948.59,128000000
2008/10/21,11:41:00,4945.41,4945.41,4945.41,4945.41,131000000
2008/10/21,11:42:00,4943.93,4943.93,4943.93,4943.93,86000000
2008/10/21,11:43:00,4939.21,4939.21,4939.21,4939.21,134000000
2008/10/21,11:44:00,4937.83,4937.83,4937.83,4937.83,149000000
2008/10/21,11:45:00,4936.98,4936.98,4936.98,4936.98,125000000
2008/10/21,11:46:00,4936.68,4936.68,4936.68,4936.68,121000000
2008/10/21,11:47:00,4934.94,4934.94,4934.94,4934.94,106000000
2008/10/21,11:48:00,4934.72,4934.72,4934.72,4934.72,142000000
2008/10/21,11:49:00,4933.44,4933.44,4933.44,4933.44,135000000
2008/10/21,11:50:00,4931.89,4931.89,4931.89,4931.89,114000000
2008/10/21,11:51:00,4928.88,4928.88,4928.88,4928.88,178000000
2008/10/21,11:52:00,4927.55,4927.55,4927.55,4927.55,135000000
2008/10/21,11:53:00,4926.42,4926.42,4926.42,4926.42,203000000
2008/10/21,11:54:00,4926.87,4926.87,4926.87,4926.87,162000000
2008/10/21,11:55:00,4926.69,4926.69,4926.69,4926.69,279000000
2008/10/21,11:56:00,4926.99,4926.99,4926.99,4926.99,149000000
2008/10/21,11:57:00,4926.80,4926.80,4926.80,4926.80,99000000
2008/10/21,11:58:00,4926.36,4926.36,4926.36,4926.36,134000000
2008/10/21,11:59:00,4924.83,4924.83,4924.83,4924.83,120000000
2008/10/21,12:00:00,4922.52,4922.52,4922.52,4922.52,141000000
2008/10/21,12:01:00,4917.00,4917.00,4917.00,4917.00,238000000
2008/10/21,12:02:00,4913.39,4913.39,4913.39,4913.39,193000000
2008/10/21,12:03:00,4911.56,4911.56,4911.56,4911.56,229000000
2008/10/21,12:04:00,4911.56,4911.56,4911.56,4911.56,135000000
2008/10/21,12:05:00,4913.11,4913.11,4913.11,4913.11,146000000
2008/10/21,12:06:00,4915.82,4915.82,4915.82,4915.82,153000000
2008/10/21,12:07:00,4917.29,4917.29,4917.29,4917.29,116000000
2008/10/21,12:08:00,4919.24,4919.24,4919.24,4919.24,124000000
2008/10/21,12:09:00,4919.25,4919.25,4919.25,4919.25,95000000
2008/10/21,12:10:00,4920.63,4920.63,4920.63,4920.63,109000000
2008/10/21,12:11:00,4921.25,4921.25,4921.25,4921.25,173000000
2008/10/21,12:12:00,4922.68,4922.68,4922.68,4922.68,95000000
2008/10/21,12:13:00,4917.53,4917.53,4917.53,4917.53,232000000
2008/10/21,12:14:00,4915.17,4915.17,4915.17,4915.17,120000000
2008/10/21,12:15:00,4913.98,4913.98,4913.98,4913.98,139000000
2008/10/21,12:16:00,4912.71,4912.71,4912.71,4912.71,145000000
2008/10/21,12:17:00,4912.52,4912.52,4912.52,4912.52,108000000
2008/10/21,12:18:00,4911.57,4911.57,4911.57,4911.57,197000000
2008/10/21,12:19:00,4907.92,4907.92,4907.92,4907.92,161000000
2008/10/21,12:20:00,4906.21,4906.21,4906.21,4906.21,211000000
2008/10/21,12:21:00,4900.53,4900.53,4900.53,4900.53,294000000
2008/10/21,12:22:00,4898.02,4898.02,4898.02,4898.02,198000000
2008/10/21,12:23:00,4895.38,4895.38,4895.38,4895.38,307000000
2008/10/21,12:24:00,4892.23,4892.23,4892.23,4892.23,177000000
2008/10/21,12:25:00,4890.62,4890.62,4890.62,4890.62,241000000
2008/10/21,12:26:00,4890.32,4890.32,4890.32,4890.32,213000000
2008/10/21,12:27:00,4890.75,4890.75,4890.75,4890.75,201000000
2008/10/21,12:28:00,4890.74,4890.74,4890.74,4890.74,161000000
2008/10/21,12:29:00,4891.32,4891.32,4891.32,4891.32,103000000
2008/10/21,12:30:00,4893.39,4893.39,4893.39,4893.39,125000000
2008/10/21,12:31:00,4896.47,4896.47,4896.47,4896.47,137000000
2008/10/21,12:32:00,4898.35,4898.35,4898.35,4898.35,120000000
2008/10/21,12:33:00,4899.76,4899.76,4899.76,4899.76,193000000
2008/10/21,12:34:00,4901.87,4901.87,4901.87,4901.87,88000000
2008/10/21,12:35:00,4904.29,4904.29,4904.29,4904.29,121000000
2008/10/21,12:36:00,4907.41,4907.41,4907.41,4907.41,99000000
2008/10/21,12:37:00,4909.22,4909.22,4909.22,4909.22,83000000
2008/10/21,12:38:00,4910.67,4910.67,4910.67,4910.67,140000000
2008/10/21,12:39:00,4912.92,4912.92,4912.92,4912.92,104000000
2008/10/21,12:40:00,4912.58,4912.58,4912.58,4912.58,129000000
2008/10/21,12:41:00,4911.32,4911.32,4911.32,4911.32,155000000
2008/10/21,12:42:00,4910.30,4910.30,4910.30,4910.30,84000000
2008/10/21,12:43:00,4911.11,4911.11,4911.11,4911.11,163000000
2008/10/21,12:44:00,4912.12,4912.12,4912.12,4912.12,123000000
2008/10/21,12:45:00,4913.53,4913.53,4913.53,4913.53,105000000
2008/10/21,12:46:00,4915.61,4915.61,4915.61,4915.61,95000000
2008/10/21,12:47:00,4917.05,4917.05,4917.05,4917.05,83000000
2008/10/21,12:48:00,4920.63,4920.63,4920.63,4920.63,153000000
2008/10/21,12:49:00,4922.34,4922.34,4922.34,4922.34,109000000
2008/10/21,12:50:00,4925.20,4925.20,4925.20,4925.20,168000000
2008/10/21,12:51:00,4928.46,4928.46,4928.46,4928.46,188000000
2008/10/21,12:52:00,4925.63,4925.63,4925.63,4925.63,145000000
2008/10/21,12:53:00,4924.77,4924.77,4924.77,4924.77,206000000
2008/10/21,12:54:00,4923.58,4923.58,4923.58,4923.58,150000000
2008/10/21,12:55:00,4921.48,4921.48,4921.48,4921.48,181000000
2008/10/21,12:56:00,4917.61,4917.61,4917.61,4917.61,181000000
2008/10/21,12:57:00,4918.20,4918.20,4918.20,4918.20,136000000
2008/10/21,12:58:00,4917.44,4917.44,4917.44,4917.44,209000000
2008/10/21,12:59:00,4919.92,4919.92,4919.92,4919.92,129000000
2008/10/21,13:00:00,4921.70,4921.70,4921.70,4921.70,131000000
2008/10/21,13:01:00,4922.73,4922.73,4922.73,4922.73,138000000
2008/10/21,13:02:00,4923.85,4923.85,4923.85,4923.85,125000000
2008/10/21,13:03:00,4927.42,4927.42,4927.42,4927.42,171000000
2008/10/21,13:04:00,4934.84,4934.84,4934.84,4934.84,168000000
2008/10/21,13:05:00,4938.33,4938.33,4938.33,4938.33,153000000
2008/10/21,13:06:00,4941.33,4941.33,4941.33,4941.33,175000000
2008/10/21,13:07:00,4942.94,4942.94,4942.94,4942.94,115000000
2008/10/21,13:08:00,4944.70,4944.70,4944.70,4944.70,221000000
2008/10/21,13:09:00,4947.19,4947.19,4947.19,4947.19,184000000
2008/10/21,13:10:00,4949.70,4949.70,4949.70,4949.70,204000000
2008/10/21,13:11:00,4951.18,4951.18,4951.18,4951.18,215000000
2008/10/21,13:12:00,4955.17,4955.17,4955.17,4955.17,218000000
2008/10/21,13:13:00,4959.79,4959.79,4959.79,4959.79,348000000
2008/10/21,13:14:00,4962.93,4962.93,4962.93,4962.93,235000000
2008/10/21,13:15:00,4966.05,4966.05,4966.05,4966.05,225000000
2008/10/21,13:16:00,4972.17,4972.17,4972.17,4972.17,316000000
2008/10/21,13:17:00,4973.63,4973.63,4973.63,4973.63,226000000
2008/10/21,13:18:00,4968.90,4968.90,4968.90,4968.90,313000000
2008/10/21,13:19:00,4965.50,4965.50,4965.50,4965.50,212000000
2008/10/21,13:20:00,4963.36,4963.36,4963.36,4963.36,215000000
2008/10/21,13:21:00,4958.67,4958.67,4958.67,4958.67,279000000
2008/10/21,13:22:00,4954.13,4954.13,4954.13,4954.13,198000000
2008/10/21,13:23:00,4951.91,4951.91,4951.91,4951.91,304000000
2008/10/21,13:24:00,4946.59,4946.59,4946.59,4946.59,236000000
2008/10/21,13:25:00,4949.59,4949.59,4949.59,4949.59,233000000
2008/10/21,13:26:00,4949.59,4949.59,4949.59,4949.59,0
2008/10/21,13:27:00,4949.59,4949.59,4949.59,4949.59,0
2008/10/21,13:28:00,4949.59,4949.59,4949.59,4949.59,0
2008/10/21,13:29:00,4949.59,4949.59,4949.59,4949.59,0
2008/10/21,13:30:00,4942.72,4942.72,4942.72,4942.72,2006000000
2008/10/22,09:01:00,4843.71,4843.71,4843.71,4843.71,2529999872
2008/10/22,09:02:00,4839.49,4839.49,4839.49,4839.49,598000000
2008/10/22,09:03:00,4839.17,4839.17,4839.17,4839.17,823000000
2008/10/22,09:04:00,4841.05,4841.05,4841.05,4841.05,689000000
2008/10/22,09:05:00,4840.55,4840.55,4840.55,4840.55,337000000
2008/10/22,09:06:00,4845.10,4845.10,4845.10,4845.10,587000000
2008/10/22,09:07:00,4843.38,4843.38,4843.38,4843.38,242000000
2008/10/22,09:08:00,4844.89,4844.89,4844.89,4844.89,294000000
2008/10/22,09:09:00,4848.43,4848.43,4848.43,4848.43,389000000
2008/10/22,09:10:00,4848.67,4848.67,4848.67,4848.67,303000000
2008/10/22,09:11:00,4850.98,4850.98,4850.98,4850.98,411000000
2008/10/22,09:12:00,4849.95,4849.95,4849.95,4849.95,193000000
2008/10/22,09:13:00,4850.01,4850.01,4850.01,4850.01,277000000
2008/10/22,09:14:00,4850.32,4850.32,4850.32,4850.32,211000000
2008/10/22,09:15:00,4851.15,4851.15,4851.15,4851.15,264000000
2008/10/22,09:16:00,4852.24,4852.24,4852.24,4852.24,326000000
2008/10/22,09:17:00,4853.85,4853.85,4853.85,4853.85,249000000
2008/10/22,09:18:00,4862.33,4862.33,4862.33,4862.33,335000000
2008/10/22,09:19:00,4867.62,4867.62,4867.62,4867.62,307000000
2008/10/22,09:20:00,4872.11,4872.11,4872.11,4872.11,260000000
2008/10/22,09:21:00,4875.82,4875.82,4875.82,4875.82,268000000
2008/10/22,09:22:00,4877.51,4877.51,4877.51,4877.51,175000000
2008/10/22,09:23:00,4879.37,4879.37,4879.37,4879.37,252000000
2008/10/22,09:24:00,4881.01,4881.01,4881.01,4881.01,223000000
2008/10/22,09:25:00,4883.08,4883.08,4883.08,4883.08,235000000
2008/10/22,09:26:00,4882.57,4882.57,4882.57,4882.57,217000000
2008/10/22,09:27:00,4880.76,4880.76,4880.76,4880.76,163000000
2008/10/22,09:28:00,4878.38,4878.38,4878.38,4878.38,218000000
2008/10/22,09:29:00,4878.33,4878.33,4878.33,4878.33,169000000
2008/10/22,09:30:00,4880.91,4880.91,4880.91,4880.91,162000000
2008/10/22,09:31:00,4889.69,4889.69,4889.69,4889.69,272000000
2008/10/22,09:32:00,4894.28,4894.28,4894.28,4894.28,208000000
2008/10/22,09:33:00,4900.70,4900.70,4900.70,4900.70,298000000
2008/10/22,09:34:00,4908.65,4908.65,4908.65,4908.65,308000000
2008/10/22,09:35:00,4915.84,4915.84,4915.84,4915.84,275000000
2008/10/22,09:36:00,4918.87,4918.87,4918.87,4918.87,466000000
2008/10/22,09:37:00,4918.51,4918.51,4918.51,4918.51,275000000
2008/10/22,09:38:00,4914.75,4914.75,4914.75,4914.75,297000000
2008/10/22,09:39:00,4914.68,4914.68,4914.68,4914.68,199000000
2008/10/22,09:40:00,4912.17,4912.17,4912.17,4912.17,172000000
2008/10/22,09:41:00,4910.65,4910.65,4910.65,4910.65,198000000
2008/10/22,09:42:00,4908.09,4908.09,4908.09,4908.09,136000000
2008/10/22,09:43:00,4902.75,4902.75,4902.75,4902.75,160000000
2008/10/22,09:44:00,4900.68,4900.68,4900.68,4900.68,134000000
2008/10/22,09:45:00,4903.33,4903.33,4903.33,4903.33,140000000
2008/10/22,09:46:00,4910.87,4910.87,4910.87,4910.87,241000000
2008/10/22,09:47:00,4911.30,4911.30,4911.30,4911.30,123000000
2008/10/22,09:48:00,4912.11,4912.11,4912.11,4912.11,174000000
2008/10/22,09:49:00,4911.12,4911.12,4911.12,4911.12,136000000
2008/10/22,09:50:00,4912.68,4912.68,4912.68,4912.68,174000000
2008/10/22,09:51:00,4917.29,4917.29,4917.29,4917.29,278000000
2008/10/22,09:52:00,4925.41,4925.41,4925.41,4925.41,349000000
2008/10/22,09:53:00,4934.23,4934.23,4934.23,4934.23,429000000
2008/10/22,09:54:00,4939.14,4939.14,4939.14,4939.14,304000000
2008/10/22,09:55:00,4941.84,4941.84,4941.84,4941.84,331000000
2008/10/22,09:56:00,4937.44,4937.44,4937.44,4937.44,336000000
2008/10/22,09:57:00,4933.55,4933.55,4933.55,4933.55,211000000
2008/10/22,09:58:00,4931.66,4931.66,4931.66,4931.66,248000000
2008/10/22,09:59:00,4929.42,4929.42,4929.42,4929.42,179000000
2008/10/22,10:00:00,4927.68,4927.68,4927.68,4927.68,121000000
2008/10/22,10:01:00,4927.58,4927.58,4927.58,4927.58,166000000
2008/10/22,10:02:00,4927.21,4927.21,4927.21,4927.21,118000000
2008/10/22,10:03:00,4934.79,4934.79,4934.79,4934.79,225000000
2008/10/22,10:04:00,4941.35,4941.35,4941.35,4941.35,254000000
2008/10/22,10:05:00,4947.01,4947.01,4947.01,4947.01,292000000
2008/10/22,10:06:00,4950.67,4950.67,4950.67,4950.67,266000000
2008/10/22,10:07:00,4954.79,4954.79,4954.79,4954.79,255000000
2008/10/22,10:08:00,4955.61,4955.61,4955.61,4955.61,267000000
2008/10/22,10:09:00,4955.14,4955.14,4955.14,4955.14,222000000
2008/10/22,10:10:00,4954.05,4954.05,4954.05,4954.05,170000000
2008/10/22,10:11:00,4950.18,4950.18,4950.18,4950.18,233000000
2008/10/22,10:12:00,4945.79,4945.79,4945.79,4945.79,180000000
2008/10/22,10:13:00,4941.64,4941.64,4941.64,4941.64,257000000
2008/10/22,10:14:00,4937.72,4937.72,4937.72,4937.72,172000000
2008/10/22,10:15:00,4934.40,4934.40,4934.40,4934.40,137000000
2008/10/22,10:16:00,4931.75,4931.75,4931.75,4931.75,175000000
2008/10/22,10:17:00,4931.14,4931.14,4931.14,4931.14,130000000
2008/10/22,10:18:00,4928.20,4928.20,4928.20,4928.20,255000000
2008/10/22,10:19:00,4926.55,4926.55,4926.55,4926.55,202000000
2008/10/22,10:20:00,4923.38,4923.38,4923.38,4923.38,181000000
2008/10/22,10:21:00,4921.21,4921.21,4921.21,4921.21,308000000
2008/10/22,10:22:00,4919.02,4919.02,4919.02,4919.02,226000000
2008/10/22,10:23:00,4916.82,4916.82,4916.82,4916.82,192000000
2008/10/22,10:24:00,4913.52,4913.52,4913.52,4913.52,144000000
2008/10/22,10:25:00,4911.83,4911.83,4911.83,4911.83,124000000
2008/10/22,10:26:00,4907.51,4907.51,4907.51,4907.51,175000000
2008/10/22,10:27:00,4906.65,4906.65,4906.65,4906.65,119000000
2008/10/22,10:28:00,4905.66,4905.66,4905.66,4905.66,151000000
2008/10/22,10:29:00,4906.06,4906.06,4906.06,4906.06,118000000
2008/10/22,10:30:00,4906.03,4906.03,4906.03,4906.03,103000000
2008/10/22,10:31:00,4908.19,4908.19,4908.19,4908.19,143000000
2008/10/22,10:32:00,4910.03,4910.03,4910.03,4910.03,89000000
2008/10/22,10:33:00,4909.70,4909.70,4909.70,4909.70,174000000
2008/10/22,10:34:00,4909.69,4909.69,4909.69,4909.69,103000000
2008/10/22,10:35:00,4907.71,4907.71,4907.71,4907.71,90000000
2008/10/22,10:36:00,4902.16,4902.16,4902.16,4902.16,146000000
2008/10/22,10:37:00,4904.68,4904.68,4904.68,4904.68,95000000
2008/10/22,10:38:00,4903.67,4903.67,4903.67,4903.67,149000000
2008/10/22,10:39:00,4904.93,4904.93,4904.93,4904.93,128000000
2008/10/22,10:40:00,4905.44,4905.44,4905.44,4905.44,186000000
2008/10/22,10:41:00,4903.73,4903.73,4903.73,4903.73,125000000
2008/10/22,10:42:00,4905.51,4905.51,4905.51,4905.51,103000000
2008/10/22,10:43:00,4904.29,4904.29,4904.29,4904.29,105000000
2008/10/22,10:44:00,4904.65,4904.65,4904.65,4904.65,147000000
2008/10/22,10:45:00,4905.24,4905.24,4905.24,4905.24,259000000
2008/10/22,10:46:00,4905.42,4905.42,4905.42,4905.42,151000000
2008/10/22,10:47:00,4904.47,4904.47,4904.47,4904.47,114000000
2008/10/22,10:48:00,4905.12,4905.12,4905.12,4905.12,129000000
2008/10/22,10:49:00,4905.22,4905.22,4905.22,4905.22,106000000
2008/10/22,10:50:00,4905.58,4905.58,4905.58,4905.58,104000000
2008/10/22,10:51:00,4905.57,4905.57,4905.57,4905.57,91000000
2008/10/22,10:52:00,4905.44,4905.44,4905.44,4905.44,73000000
2008/10/22,10:53:00,4905.08,4905.08,4905.08,4905.08,113000000
2008/10/22,10:54:00,4904.22,4904.22,4904.22,4904.22,107000000
2008/10/22,10:55:00,4902.82,4902.82,4902.82,4902.82,111000000
2008/10/22,10:56:00,4900.74,4900.74,4900.74,4900.74,127000000
2008/10/22,10:57:00,4900.32,4900.32,4900.32,4900.32,91000000
2008/10/22,10:58:00,4898.38,4898.38,4898.38,4898.38,154000000
2008/10/22,10:59:00,4895.72,4895.72,4895.72,4895.72,147000000
2008/10/22,11:00:00,4893.93,4893.93,4893.93,4893.93,135000000
2008/10/22,11:01:00,4891.39,4891.39,4891.39,4891.39,167000000
2008/10/22,11:02:00,4891.42,4891.42,4891.42,4891.42,102000000
2008/10/22,11:03:00,4891.32,4891.32,4891.32,4891.32,157000000
2008/10/22,11:04:00,4890.79,4890.79,4890.79,4890.79,116000000
2008/10/22,11:05:00,4891.16,4891.16,4891.16,4891.16,96000000
2008/10/22,11:06:00,4891.97,4891.97,4891.97,4891.97,104000000
2008/10/22,11:07:00,4892.22,4892.22,4892.22,4892.22,97000000
2008/10/22,11:08:00,4892.70,4892.70,4892.70,4892.70,97000000
2008/10/22,11:09:00,4893.01,4893.01,4893.01,4893.01,69000000
2008/10/22,11:10:00,4894.63,4894.63,4894.63,4894.63,74000000
2008/10/22,11:11:00,4895.93,4895.93,4895.93,4895.93,82000000
2008/10/22,11:12:00,4896.58,4896.58,4896.58,4896.58,54000000
2008/10/22,11:13:00,4895.54,4895.54,4895.54,4895.54,96000000
2008/10/22,11:14:00,4895.28,4895.28,4895.28,4895.28,71000000
2008/10/22,11:15:00,4896.13,4896.13,4896.13,4896.13,69000000
2008/10/22,11:16:00,4894.33,4894.33,4894.33,4894.33,129000000
2008/10/22,11:17:00,4891.50,4891.50,4891.50,4891.50,89000000
2008/10/22,11:18:00,4891.80,4891.80,4891.80,4891.80,99000000
2008/10/22,11:19:00,4891.41,4891.41,4891.41,4891.41,90000000
2008/10/22,11:20:00,4892.11,4892.11,4892.11,4892.11,90000000
2008/10/22,11:21:00,4892.94,4892.94,4892.94,4892.94,85000000
2008/10/22,11:22:00,4892.00,4892.00,4892.00,4892.00,56000000
2008/10/22,11:23:00,4892.47,4892.47,4892.47,4892.47,89000000
2008/10/22,11:24:00,4893.81,4893.81,4893.81,4893.81,116000000
2008/10/22,11:25:00,4898.80,4898.80,4898.80,4898.80,141000000
2008/10/22,11:26:00,4901.94,4901.94,4901.94,4901.94,115000000
2008/10/22,11:27:00,4903.42,4903.42,4903.42,4903.42,70000000
2008/10/22,11:28:00,4906.10,4906.10,4906.10,4906.10,110000000
2008/10/22,11:29:00,4907.25,4907.25,4907.25,4907.25,64000000
2008/10/22,11:30:00,4907.06,4907.06,4907.06,4907.06,78000000
2008/10/22,11:31:00,4906.51,4906.51,4906.51,4906.51,106000000
2008/10/22,11:32:00,4905.33,4905.33,4905.33,4905.33,58000000
2008/10/22,11:33:00,4903.45,4903.45,4903.45,4903.45,109000000
2008/10/22,11:34:00,4901.13,4901.13,4901.13,4901.13,64000000
2008/10/22,11:35:00,4900.77,4900.77,4900.77,4900.77,91000000
2008/10/22,11:36:00,4897.03,4897.03,4897.03,4897.03,127000000
2008/10/22,11:37:00,4897.12,4897.12,4897.12,4897.12,66000000
2008/10/22,11:38:00,4892.86,4892.86,4892.86,4892.86,205000000
2008/10/22,11:39:00,4886.95,4886.95,4886.95,4886.95,172000000
2008/10/22,11:40:00,4883.75,4883.75,4883.75,4883.75,187000000
2008/10/22,11:41:00,4881.48,4881.48,4881.48,4881.48,204000000
2008/10/22,11:42:00,4879.05,4879.05,4879.05,4879.05,141000000
2008/10/22,11:43:00,4878.99,4878.99,4878.99,4878.99,155000000
2008/10/22,11:44:00,4878.28,4878.28,4878.28,4878.28,93000000
2008/10/22,11:45:00,4878.55,4878.55,4878.55,4878.55,102000000
2008/10/22,11:46:00,4877.31,4877.31,4877.31,4877.31,135000000
2008/10/22,11:47:00,4877.82,4877.82,4877.82,4877.82,156000000
2008/10/22,11:48:00,4878.40,4878.40,4878.40,4878.40,138000000
2008/10/22,11:49:00,4879.17,4879.17,4879.17,4879.17,71000000
2008/10/22,11:50:00,4878.13,4878.13,4878.13,4878.13,106000000
2008/10/22,11:51:00,4879.07,4879.07,4879.07,4879.07,83000000
2008/10/22,11:52:00,4877.82,4877.82,4877.82,4877.82,86000000
2008/10/22,11:53:00,4878.36,4878.36,4878.36,4878.36,87000000
2008/10/22,11:54:00,4878.63,4878.63,4878.63,4878.63,59000000
2008/10/22,11:55:00,4878.89,4878.89,4878.89,4878.89,58000000
2008/10/22,11:56:00,4881.46,4881.46,4881.46,4881.46,89000000
2008/10/22,11:57:00,4881.35,4881.35,4881.35,4881.35,55000000
2008/10/22,11:58:00,4881.06,4881.06,4881.06,4881.06,70000000
2008/10/22,11:59:00,4881.67,4881.67,4881.67,4881.67,57000000
2008/10/22,12:00:00,4881.53,4881.53,4881.53,4881.53,49000000
2008/10/22,12:01:00,4882.55,4882.55,4882.55,4882.55,75000000
2008/10/22,12:02:00,4883.61,4883.61,4883.61,4883.61,45000000
2008/10/22,12:03:00,4884.77,4884.77,4884.77,4884.77,77000000
2008/10/22,12:04:00,4885.96,4885.96,4885.96,4885.96,66000000
2008/10/22,12:05:00,4886.33,4886.33,4886.33,4886.33,59000000
2008/10/22,12:06:00,4886.59,4886.59,4886.59,4886.59,64000000
2008/10/22,12:07:00,4886.15,4886.15,4886.15,4886.15,53000000
2008/10/22,12:08:00,4882.94,4882.94,4882.94,4882.94,109000000
2008/10/22,12:09:00,4880.27,4880.27,4880.27,4880.27,97000000
2008/10/22,12:10:00,4878.55,4878.55,4878.55,4878.55,145000000
2008/10/22,12:11:00,4875.34,4875.34,4875.34,4875.34,112000000
2008/10/22,12:12:00,4874.73,4874.73,4874.73,4874.73,116000000
2008/10/22,12:13:00,4873.90,4873.90,4873.90,4873.90,134000000
2008/10/22,12:14:00,4873.53,4873.53,4873.53,4873.53,92000000
2008/10/22,12:15:00,4872.24,4872.24,4872.24,4872.24,95000000
2008/10/22,12:16:00,4873.12,4873.12,4873.12,4873.12,114000000
2008/10/22,12:17:00,4873.50,4873.50,4873.50,4873.50,84000000
2008/10/22,12:18:00,4873.63,4873.63,4873.63,4873.63,140000000
2008/10/22,12:19:00,4873.40,4873.40,4873.40,4873.40,71000000
2008/10/22,12:20:00,4873.11,4873.11,4873.11,4873.11,83000000
2008/10/22,12:21:00,4872.89,4872.89,4872.89,4872.89,84000000
2008/10/22,12:22:00,4871.56,4871.56,4871.56,4871.56,102000000
2008/10/22,12:23:00,4871.35,4871.35,4871.35,4871.35,124000000
2008/10/22,12:24:00,4870.95,4870.95,4870.95,4870.95,81000000
2008/10/22,12:25:00,4870.85,4870.85,4870.85,4870.85,91000000
2008/10/22,12:26:00,4871.15,4871.15,4871.15,4871.15,91000000
2008/10/22,12:27:00,4871.57,4871.57,4871.57,4871.57,55000000
2008/10/22,12:28:00,4870.93,4870.93,4870.93,4870.93,91000000
2008/10/22,12:29:00,4871.93,4871.93,4871.93,4871.93,74000000
2008/10/22,12:30:00,4871.86,4871.86,4871.86,4871.86,105000000
2008/10/22,12:31:00,4870.96,4870.96,4870.96,4870.96,75000000
2008/10/22,12:32:00,4872.44,4872.44,4872.44,4872.44,79000000
2008/10/22,12:33:00,4872.27,4872.27,4872.27,4872.27,123000000
2008/10/22,12:34:00,4871.09,4871.09,4871.09,4871.09,105000000
2008/10/22,12:35:00,4870.73,4870.73,4870.73,4870.73,104000000
2008/10/22,12:36:00,4868.50,4868.50,4868.50,4868.50,126000000
2008/10/22,12:37:00,4866.36,4866.36,4866.36,4866.36,102000000
2008/10/22,12:38:00,4865.08,4865.08,4865.08,4865.08,179000000
2008/10/22,12:39:00,4863.99,4863.99,4863.99,4863.99,104000000
2008/10/22,12:40:00,4863.35,4863.35,4863.35,4863.35,167000000
2008/10/22,12:41:00,4863.11,4863.11,4863.11,4863.11,186000000
2008/10/22,12:42:00,4863.23,4863.23,4863.23,4863.23,98000000
2008/10/22,12:43:00,4863.42,4863.42,4863.42,4863.42,197000000
2008/10/22,12:44:00,4861.98,4861.98,4861.98,4861.98,141000000
2008/10/22,12:45:00,4862.29,4862.29,4862.29,4862.29,143000000
2008/10/22,12:46:00,4862.07,4862.07,4862.07,4862.07,131000000
2008/10/22,12:47:00,4863.60,4863.60,4863.60,4863.60,101000000
2008/10/22,12:48:00,4865.56,4865.56,4865.56,4865.56,165000000
2008/10/22,12:49:00,4866.95,4866.95,4866.95,4866.95,92000000
2008/10/22,12:50:00,4869.18,4869.18,4869.18,4869.18,101000000
2008/10/22,12:51:00,4871.98,4871.98,4871.98,4871.98,126000000
2008/10/22,12:52:00,4873.97,4873.97,4873.97,4873.97,101000000
2008/10/22,12:53:00,4874.77,4874.77,4874.77,4874.77,118000000
2008/10/22,12:54:00,4875.99,4875.99,4875.99,4875.99,73000000
2008/10/22,12:55:00,4875.60,4875.60,4875.60,4875.60,119000000
2008/10/22,12:56:00,4875.25,4875.25,4875.25,4875.25,129000000
2008/10/22,12:57:00,4874.42,4874.42,4874.42,4874.42,135000000
2008/10/22,12:58:00,4873.19,4873.19,4873.19,4873.19,113000000
2008/10/22,12:59:00,4870.76,4870.76,4870.76,4870.76,113000000
2008/10/22,13:00:00,4872.26,4872.26,4872.26,4872.26,157000000
2008/10/22,13:01:00,4871.89,4871.89,4871.89,4871.89,122000000
2008/10/22,13:02:00,4870.47,4870.47,4870.47,4870.47,119000000
2008/10/22,13:03:00,4867.23,4867.23,4867.23,4867.23,174000000
2008/10/22,13:04:00,4863.06,4863.06,4863.06,4863.06,141000000
2008/10/22,13:05:00,4861.91,4861.91,4861.91,4861.91,151000000
2008/10/22,13:06:00,4862.06,4862.06,4862.06,4862.06,151000000
2008/10/22,13:07:00,4863.13,4863.13,4863.13,4863.13,143000000
2008/10/22,13:08:00,4861.30,4861.30,4861.30,4861.30,187000000
2008/10/22,13:09:00,4861.89,4861.89,4861.89,4861.89,128000000
2008/10/22,13:10:00,4862.58,4862.58,4862.58,4862.58,131000000
2008/10/22,13:11:00,4860.96,4860.96,4860.96,4860.96,170000000
2008/10/22,13:12:00,4862.04,4862.04,4862.04,4862.04,139000000
2008/10/22,13:13:00,4864.25,4864.25,4864.25,4864.25,205000000
2008/10/22,13:14:00,4866.26,4866.26,4866.26,4866.26,170000000
2008/10/22,13:15:00,4867.87,4867.87,4867.87,4867.87,177000000
2008/10/22,13:16:00,4870.03,4870.03,4870.03,4870.03,212000000
2008/10/22,13:17:00,4870.03,4870.03,4870.03,4870.03,129000000
2008/10/22,13:18:00,4872.22,4872.22,4872.22,4872.22,313000000
2008/10/22,13:19:00,4872.80,4872.80,4872.80,4872.80,141000000
2008/10/22,13:20:00,4872.40,4872.40,4872.40,4872.40,185000000
2008/10/22,13:21:00,4871.33,4871.33,4871.33,4871.33,210000000
2008/10/22,13:22:00,4871.32,4871.32,4871.32,4871.32,164000000
2008/10/22,13:23:00,4869.50,4869.50,4869.50,4869.50,306000000
2008/10/22,13:24:00,4868.47,4868.47,4868.47,4868.47,279000000
2008/10/22,13:25:00,4868.53,4868.53,4868.53,4868.53,272000000
2008/10/22,13:26:00,4868.53,4868.53,4868.53,4868.53,0
2008/10/22,13:27:00,4868.53,4868.53,4868.53,4868.53,0
2008/10/22,13:28:00,4868.53,4868.53,4868.53,4868.53,0
2008/10/22,13:29:00,4868.53,4868.53,4868.53,4868.53,0
2008/10/22,13:30:00,4862.59,4862.59,4862.59,4862.59,1580000000
2008/10/23,09:01:00,4706.13,4706.13,4706.13,4706.13,330032640
2008/10/23,09:02:00,4707.13,4707.13,4707.13,4707.13,499000000
2008/10/23,09:03:00,4709.66,4709.66,4709.66,4709.66,510000000
2008/10/23,09:04:00,4711.96,4711.96,4711.96,4711.96,813000000
2008/10/23,09:05:00,4714.76,4714.76,4714.76,4714.76,356000000
2008/10/23,09:06:00,4714.69,4714.69,4714.69,4714.69,482000000
2008/10/23,09:07:00,4718.10,4718.10,4718.10,4718.10,226000000
2008/10/23,09:08:00,4718.89,4718.89,4718.89,4718.89,395000000
2008/10/23,09:09:00,4718.23,4718.23,4718.23,4718.23,414000000
2008/10/23,09:10:00,4717.51,4717.51,4717.51,4717.51,193000000
2008/10/23,09:11:00,4717.71,4717.71,4717.71,4717.71,323000000
2008/10/23,09:12:00,4716.33,4716.33,4716.33,4716.33,218000000
2008/10/23,09:13:00,4713.79,4713.79,4713.79,4713.79,285000000
2008/10/23,09:14:00,4713.07,4713.07,4713.07,4713.07,323000000
2008/10/23,09:15:00,4713.58,4713.58,4713.58,4713.58,139000000
2008/10/23,09:16:00,4713.11,4713.11,4713.11,4713.11,210000000
2008/10/23,09:17:00,4713.30,4713.30,4713.30,4713.30,135000000
2008/10/23,09:18:00,4712.33,4712.33,4712.33,4712.33,190000000
2008/10/23,09:19:00,4712.23,4712.23,4712.23,4712.23,133000000
2008/10/23,09:20:00,4712.20,4712.20,4712.20,4712.20,82000000
2008/10/23,09:21:00,4712.48,4712.48,4712.48,4712.48,178000000
2008/10/23,09:22:00,4713.90,4713.90,4713.90,4713.90,84000000
2008/10/23,09:23:00,4715.17,4715.17,4715.17,4715.17,124000000
2008/10/23,09:24:00,4716.78,4716.78,4716.78,4716.78,105000000
2008/10/23,09:25:00,4717.30,4717.30,4717.30,4717.30,105000000
2008/10/23,09:26:00,4718.30,4718.30,4718.30,4718.30,147000000
2008/10/23,09:27:00,4718.37,4718.37,4718.37,4718.37,96000000
2008/10/23,09:28:00,4717.64,4717.64,4717.64,4717.64,115000000
2008/10/23,09:29:00,4718.23,4718.23,4718.23,4718.23,69000000
2008/10/23,09:30:00,4718.39,4718.39,4718.39,4718.39,86000000
2008/10/23,09:31:00,4717.23,4717.23,4717.23,4717.23,97000000
2008/10/23,09:32:00,4716.61,4716.61,4716.61,4716.61,144000000
2008/10/23,09:33:00,4716.59,4716.59,4716.59,4716.59,139000000
2008/10/23,09:34:00,4716.10,4716.10,4716.10,4716.10,134000000
2008/10/23,09:35:00,4715.55,4715.55,4715.55,4715.55,99000000
2008/10/23,09:36:00,4714.99,4714.99,4714.99,4714.99,108000000
2008/10/23,09:37:00,4713.70,4713.70,4713.70,4713.70,156000000
2008/10/23,09:38:00,4711.86,4711.86,4711.86,4711.86,134000000
2008/10/23,09:39:00,4712.80,4712.80,4712.80,4712.80,91000000
2008/10/23,09:40:00,4712.19,4712.19,4712.19,4712.19,82000000
2008/10/23,09:41:00,4712.59,4712.59,4712.59,4712.59,85000000
2008/10/23,09:42:00,4712.43,4712.43,4712.43,4712.43,73000000
2008/10/23,09:43:00,4712.93,4712.93,4712.93,4712.93,144000000
2008/10/23,09:44:00,4712.08,4712.08,4712.08,4712.08,125000000
2008/10/23,09:45:00,4710.98,4710.98,4710.98,4710.98,113000000
2008/10/23,09:46:00,4710.84,4710.84,4710.84,4710.84,123000000
2008/10/23,09:47:00,4711.48,4711.48,4711.48,4711.48,85000000
2008/10/23,09:48:00,4710.33,4710.33,4710.33,4710.33,134000000
2008/10/23,09:49:00,4710.60,4710.60,4710.60,4710.60,89000000
2008/10/23,09:50:00,4710.36,4710.36,4710.36,4710.36,80000000
2008/10/23,09:51:00,4711.59,4711.59,4711.59,4711.59,130000000
2008/10/23,09:52:00,4712.22,4712.22,4712.22,4712.22,88000000
2008/10/23,09:53:00,4712.27,4712.27,4712.27,4712.27,107000000
2008/10/23,09:54:00,4712.53,4712.53,4712.53,4712.53,49000000
2008/10/23,09:55:00,4713.19,4713.19,4713.19,4713.19,51000000
2008/10/23,09:56:00,4714.14,4714.14,4714.14,4714.14,65000000
2008/10/23,09:57:00,4712.61,4712.61,4712.61,4712.61,107000000
2008/10/23,09:58:00,4713.16,4713.16,4713.16,4713.16,73000000
2008/10/23,09:59:00,4714.43,4714.43,4714.43,4714.43,44000000
2008/10/23,10:00:00,4714.25,4714.25,4714.25,4714.25,45000000
2008/10/23,10:01:00,4712.53,4712.53,4712.53,4712.53,80000000
2008/10/23,10:02:00,4713.69,4713.69,4713.69,4713.69,43000000
2008/10/23,10:03:00,4713.62,4713.62,4713.62,4713.62,68000000
2008/10/23,10:04:00,4711.43,4711.43,4711.43,4711.43,68000000
2008/10/23,10:05:00,4713.48,4713.48,4713.48,4713.48,35000000
2008/10/23,10:06:00,4713.27,4713.27,4713.27,4713.27,61000000
2008/10/23,10:07:00,4713.51,4713.51,4713.51,4713.51,37000000
2008/10/23,10:08:00,4713.91,4713.91,4713.91,4713.91,56000000
2008/10/23,10:09:00,4715.15,4715.15,4715.15,4715.15,71000000
2008/10/23,10:10:00,4715.12,4715.12,4715.12,4715.12,56000000
2008/10/23,10:11:00,4714.74,4714.74,4714.74,4714.74,54000000
2008/10/23,10:12:00,4715.21,4715.21,4715.21,4715.21,42000000
2008/10/23,10:13:00,4715.51,4715.51,4715.51,4715.51,111000000
2008/10/23,10:14:00,4715.72,4715.72,4715.72,4715.72,43000000
2008/10/23,10:15:00,4715.65,4715.65,4715.65,4715.65,37000000
2008/10/23,10:16:00,4716.00,4716.00,4716.00,4716.00,44000000
2008/10/23,10:17:00,4714.99,4714.99,4714.99,4714.99,31000000
2008/10/23,10:18:00,4712.30,4712.30,4712.30,4712.30,82000000
2008/10/23,10:19:00,4713.01,4713.01,4713.01,4713.01,56000000
2008/10/23,10:20:00,4712.79,4712.79,4712.79,4712.79,38000000
2008/10/23,10:21:00,4712.21,4712.21,4712.21,4712.21,47000000
2008/10/23,10:22:00,4711.58,4711.58,4711.58,4711.58,36000000
2008/10/23,10:23:00,4711.60,4711.60,4711.60,4711.60,78000000
2008/10/23,10:24:00,4712.23,4712.23,4712.23,4712.23,84000000
2008/10/23,10:25:00,4712.23,4712.23,4712.23,4712.23,73000000
2008/10/23,10:26:00,4711.79,4711.79,4711.79,4711.79,77000000
2008/10/23,10:27:00,4711.96,4711.96,4711.96,4711.96,33000000
2008/10/23,10:28:00,4711.27,4711.27,4711.27,4711.27,50000000
2008/10/23,10:29:00,4711.92,4711.92,4711.92,4711.92,35000000
2008/10/23,10:30:00,4711.72,4711.72,4711.72,4711.72,29000000
2008/10/23,10:31:00,4712.38,4712.38,4712.38,4712.38,50000000
2008/10/23,10:32:00,4710.80,4710.80,4710.80,4710.80,46000000
2008/10/23,10:33:00,4711.78,4711.78,4711.78,4711.78,66000000
2008/10/23,10:34:00,4712.08,4712.08,4712.08,4712.08,29000000
2008/10/23,10:35:00,4711.78,4711.78,4711.78,4711.78,39000000
2008/10/23,10:36:00,4711.86,4711.86,4711.86,4711.86,30000000
2008/10/23,10:37:00,4711.95,4711.95,4711.95,4711.95,45000000
2008/10/23,10:38:00,4711.71,4711.71,4711.71,4711.71,59000000
2008/10/23,10:39:00,4712.08,4712.08,4712.08,4712.08,28000000
2008/10/23,10:40:00,4713.10,4713.10,4713.10,4713.10,48000000
2008/10/23,10:41:00,4714.55,4714.55,4714.55,4714.55,47000000
2008/10/23,10:42:00,4715.61,4715.61,4715.61,4715.61,46000000
2008/10/23,10:43:00,4715.88,4715.88,4715.88,4715.88,38000000
2008/10/23,10:44:00,4715.32,4715.32,4715.32,4715.32,52000000
2008/10/23,10:45:00,4715.71,4715.71,4715.71,4715.71,34000000
2008/10/23,10:46:00,4716.50,4716.50,4716.50,4716.50,43000000
2008/10/23,10:47:00,4715.59,4715.59,4715.59,4715.59,45000000
2008/10/23,10:48:00,4716.18,4716.18,4716.18,4716.18,61000000
2008/10/23,10:49:00,4716.49,4716.49,4716.49,4716.49,27000000
2008/10/23,10:50:00,4717.09,4717.09,4717.09,4717.09,35000000
2008/10/23,10:51:00,4718.13,4718.13,4718.13,4718.13,42000000
2008/10/23,10:52:00,4716.19,4716.19,4716.19,4716.19,38000000
2008/10/23,10:53:00,4717.40,4717.40,4717.40,4717.40,54000000
2008/10/23,10:54:00,4717.64,4717.64,4717.64,4717.64,33000000
2008/10/23,10:55:00,4717.07,4717.07,4717.07,4717.07,30000000
2008/10/23,10:56:00,4716.30,4716.30,4716.30,4716.30,42000000
2008/10/23,10:57:00,4716.41,4716.41,4716.41,4716.41,61000000
2008/10/23,10:58:00,4715.99,4715.99,4715.99,4715.99,57000000
2008/10/23,10:59:00,4715.90,4715.90,4715.90,4715.90,37000000
2008/10/23,11:00:00,4715.11,4715.11,4715.11,4715.11,37000000
2008/10/23,11:01:00,4716.39,4716.39,4716.39,4716.39,46000000
2008/10/23,11:02:00,4716.02,4716.02,4716.02,4716.02,19000000
2008/10/23,11:03:00,4716.24,4716.24,4716.24,4716.24,63000000
2008/10/23,11:04:00,4716.00,4716.00,4716.00,4716.00,28000000
2008/10/23,11:05:00,4715.85,4715.85,4715.85,4715.85,32000000
2008/10/23,11:06:00,4715.45,4715.45,4715.45,4715.45,38000000
2008/10/23,11:07:00,4715.82,4715.82,4715.82,4715.82,42000000
2008/10/23,11:08:00,4713.73,4713.73,4713.73,4713.73,47000000
2008/10/23,11:09:00,4714.56,4714.56,4714.56,4714.56,35000000
2008/10/23,11:10:00,4713.55,4713.55,4713.55,4713.55,31000000
2008/10/23,11:11:00,4713.50,4713.50,4713.50,4713.50,40000000
2008/10/23,11:12:00,4712.63,4712.63,4712.63,4712.63,36000000
2008/10/23,11:13:00,4713.07,4713.07,4713.07,4713.07,69000000
2008/10/23,11:14:00,4712.93,4712.93,4712.93,4712.93,26000000
2008/10/23,11:15:00,4713.46,4713.46,4713.46,4713.46,30000000
2008/10/23,11:16:00,4713.10,4713.10,4713.10,4713.10,54000000
2008/10/23,11:17:00,4712.99,4712.99,4712.99,4712.99,48000000
2008/10/23,11:18:00,4713.54,4713.54,4713.54,4713.54,49000000
2008/10/23,11:19:00,4714.14,4714.14,4714.14,4714.14,29000000
2008/10/23,11:20:00,4713.96,4713.96,4713.96,4713.96,41000000
2008/10/23,11:21:00,4713.21,4713.21,4713.21,4713.21,35000000
2008/10/23,11:22:00,4712.79,4712.79,4712.79,4712.79,34000000
2008/10/23,11:23:00,4713.23,4713.23,4713.23,4713.23,67000000
2008/10/23,11:24:00,4713.88,4713.88,4713.88,4713.88,22000000
2008/10/23,11:25:00,4714.19,4714.19,4714.19,4714.19,36000000
2008/10/23,11:26:00,4714.24,4714.24,4714.24,4714.24,40000000
2008/10/23,11:27:00,4713.13,4713.13,4713.13,4713.13,31000000
2008/10/23,11:28:00,4713.77,4713.77,4713.77,4713.77,51000000
2008/10/23,11:29:00,4713.49,4713.49,4713.49,4713.49,25000000
2008/10/23,11:30:00,4713.49,4713.49,4713.49,4713.49,22000000
2008/10/23,11:31:00,4713.80,4713.80,4713.80,4713.80,27000000
2008/10/23,11:32:00,4713.57,4713.57,4713.57,4713.57,28000000
2008/10/23,11:33:00,4713.88,4713.88,4713.88,4713.88,39000000
2008/10/23,11:34:00,4714.37,4714.37,4714.37,4714.37,30000000
2008/10/23,11:35:00,4714.15,4714.15,4714.15,4714.15,35000000
2008/10/23,11:36:00,4714.05,4714.05,4714.05,4714.05,35000000
2008/10/23,11:37:00,4714.45,4714.45,4714.45,4714.45,36000000
2008/10/23,11:38:00,4713.59,4713.59,4713.59,4713.59,50000000
2008/10/23,11:39:00,4713.17,4713.17,4713.17,4713.17,33000000
2008/10/23,11:40:00,4712.94,4712.94,4712.94,4712.94,59000000
2008/10/23,11:41:00,4713.29,4713.29,4713.29,4713.29,41000000
2008/10/23,11:42:00,4713.35,4713.35,4713.35,4713.35,35000000
2008/10/23,11:43:00,4714.43,4714.43,4714.43,4714.43,37000000
2008/10/23,11:44:00,4714.21,4714.21,4714.21,4714.21,32000000
2008/10/23,11:45:00,4713.40,4713.40,4713.40,4713.40,55000000
2008/10/23,11:46:00,4713.77,4713.77,4713.77,4713.77,42000000
2008/10/23,11:47:00,4713.47,4713.47,4713.47,4713.47,20000000
2008/10/23,11:48:00,4712.98,4712.98,4712.98,4712.98,39000000
2008/10/23,11:49:00,4713.70,4713.70,4713.70,4713.70,20000000
2008/10/23,11:50:00,4714.20,4714.20,4714.20,4714.20,77000000
2008/10/23,11:51:00,4714.25,4714.25,4714.25,4714.25,65000000
2008/10/23,11:52:00,4713.70,4713.70,4713.70,4713.70,34000000
2008/10/23,11:53:00,4713.31,4713.31,4713.31,4713.31,43000000
2008/10/23,11:54:00,4712.97,4712.97,4712.97,4712.97,23000000
2008/10/23,11:55:00,4713.20,4713.20,4713.20,4713.20,31000000
2008/10/23,11:56:00,4713.10,4713.10,4713.10,4713.10,39000000
2008/10/23,11:57:00,4713.09,4713.09,4713.09,4713.09,20000000
2008/10/23,11:58:00,4714.30,4714.30,4714.30,4714.30,26000000
2008/10/23,11:59:00,4714.24,4714.24,4714.24,4714.24,18000000
2008/10/23,12:00:00,4714.46,4714.46,4714.46,4714.46,34000000
2008/10/23,12:01:00,4714.60,4714.60,4714.60,4714.60,34000000
2008/10/23,12:02:00,4715.17,4715.17,4715.17,4715.17,17000000
2008/10/23,12:03:00,4714.88,4714.88,4714.88,4714.88,28000000
2008/10/23,12:04:00,4714.76,4714.76,4714.76,4714.76,28000000
2008/10/23,12:05:00,4715.40,4715.40,4715.40,4715.40,60000000
2008/10/23,12:06:00,4714.83,4714.83,4714.83,4714.83,24000000
2008/10/23,12:07:00,4714.68,4714.68,4714.68,4714.68,23000000
2008/10/23,12:08:00,4714.54,4714.54,4714.54,4714.54,45000000
2008/10/23,12:09:00,4713.85,4713.85,4713.85,4713.85,29000000
2008/10/23,12:10:00,4713.39,4713.39,4713.39,4713.39,42000000
2008/10/23,12:11:00,4714.18,4714.18,4714.18,4714.18,37000000
2008/10/23,12:12:00,4714.15,4714.15,4714.15,4714.15,48000000
2008/10/23,12:13:00,4713.99,4713.99,4713.99,4713.99,69000000
2008/10/23,12:14:00,4713.35,4713.35,4713.35,4713.35,36000000
2008/10/23,12:15:00,4713.41,4713.41,4713.41,4713.41,39000000
2008/10/23,12:16:00,4712.85,4712.85,4712.85,4712.85,37000000
2008/10/23,12:17:00,4711.87,4711.87,4711.87,4711.87,32000000
2008/10/23,12:18:00,4712.22,4712.22,4712.22,4712.22,54000000
2008/10/23,12:19:00,4712.57,4712.57,4712.57,4712.57,28000000
2008/10/23,12:20:00,4712.01,4712.01,4712.01,4712.01,47000000
2008/10/23,12:21:00,4711.85,4711.85,4711.85,4711.85,37000000
2008/10/23,12:22:00,4712.53,4712.53,4712.53,4712.53,35000000
2008/10/23,12:23:00,4712.34,4712.34,4712.34,4712.34,39000000
2008/10/23,12:24:00,4712.94,4712.94,4712.94,4712.94,34000000
2008/10/23,12:25:00,4712.67,4712.67,4712.67,4712.67,25000000
2008/10/23,12:26:00,4712.95,4712.95,4712.95,4712.95,44000000
2008/10/23,12:27:00,4713.12,4713.12,4713.12,4713.12,31000000
2008/10/23,12:28:00,4713.36,4713.36,4713.36,4713.36,46000000
2008/10/23,12:29:00,4713.17,4713.17,4713.17,4713.17,35000000
2008/10/23,12:30:00,4712.59,4712.59,4712.59,4712.59,33000000
2008/10/23,12:31:00,4712.58,4712.58,4712.58,4712.58,38000000
2008/10/23,12:32:00,4711.72,4711.72,4711.72,4711.72,26000000
2008/10/23,12:33:00,4711.91,4711.91,4711.91,4711.91,52000000
2008/10/23,12:34:00,4711.27,4711.27,4711.27,4711.27,24000000
2008/10/23,12:35:00,4710.97,4710.97,4710.97,4710.97,67000000
2008/10/23,12:36:00,4711.60,4711.60,4711.60,4711.60,85000000
2008/10/23,12:37:00,4712.24,4712.24,4712.24,4712.24,43000000
2008/10/23,12:38:00,4713.01,4713.01,4713.01,4713.01,63000000
2008/10/23,12:39:00,4712.94,4712.94,4712.94,4712.94,26000000
2008/10/23,12:40:00,4712.76,4712.76,4712.76,4712.76,45000000
2008/10/23,12:41:00,4712.50,4712.50,4712.50,4712.50,60000000
2008/10/23,12:42:00,4713.13,4713.13,4713.13,4713.13,27000000
2008/10/23,12:43:00,4712.64,4712.64,4712.64,4712.64,60000000
2008/10/23,12:44:00,4713.00,4713.00,4713.00,4713.00,35000000
2008/10/23,12:45:00,4713.62,4713.62,4713.62,4713.62,75000000
2008/10/23,12:46:00,4714.67,4714.67,4714.67,4714.67,59000000
2008/10/23,12:47:00,4714.64,4714.64,4714.64,4714.64,82000000
2008/10/23,12:48:00,4715.95,4715.95,4715.95,4715.95,126000000
2008/10/23,12:49:00,4716.61,4716.61,4716.61,4716.61,48000000
2008/10/23,12:50:00,4716.58,4716.58,4716.58,4716.58,64000000
2008/10/23,12:51:00,4719.33,4719.33,4719.33,4719.33,73000000
2008/10/23,12:52:00,4719.55,4719.55,4719.55,4719.55,58000000
2008/10/23,12:53:00,4718.67,4718.67,4718.67,4718.67,59000000
2008/10/23,12:54:00,4718.07,4718.07,4718.07,4718.07,37000000
2008/10/23,12:55:00,4717.60,4717.60,4717.60,4717.60,58000000
2008/10/23,12:56:00,4718.44,4718.44,4718.44,4718.44,68000000
2008/10/23,12:57:00,4718.26,4718.26,4718.26,4718.26,36000000
2008/10/23,12:58:00,4717.89,4717.89,4717.89,4717.89,79000000
2008/10/23,12:59:00,4718.69,4718.69,4718.69,4718.69,50000000
2008/10/23,13:00:00,4718.02,4718.02,4718.02,4718.02,53000000
2008/10/23,13:01:00,4720.07,4720.07,4720.07,4720.07,60000000
2008/10/23,13:02:00,4719.99,4719.99,4719.99,4719.99,43000000
2008/10/23,13:03:00,4718.23,4718.23,4718.23,4718.23,75000000
2008/10/23,13:04:00,4717.52,4717.52,4717.52,4717.52,42000000
2008/10/23,13:05:00,4717.59,4717.59,4717.59,4717.59,56000000
2008/10/23,13:06:00,4717.02,4717.02,4717.02,4717.02,53000000
2008/10/23,13:07:00,4717.02,4717.02,4717.02,4717.02,38000000
2008/10/23,13:08:00,4718.49,4718.49,4718.49,4718.49,66000000
2008/10/23,13:09:00,4718.96,4718.96,4718.96,4718.96,49000000
2008/10/23,13:10:00,4718.61,4718.61,4718.61,4718.61,45000000
2008/10/23,13:11:00,4718.60,4718.60,4718.60,4718.60,58000000
2008/10/23,13:12:00,4719.09,4719.09,4719.09,4719.09,37000000
2008/10/23,13:13:00,4718.77,4718.77,4718.77,4718.77,80000000
2008/10/23,13:14:00,4720.17,4720.17,4720.17,4720.17,67000000
2008/10/23,13:15:00,4720.42,4720.42,4720.42,4720.42,54000000
2008/10/23,13:16:00,4720.77,4720.77,4720.77,4720.77,85000000
2008/10/23,13:17:00,4721.85,4721.85,4721.85,4721.85,52000000
2008/10/23,13:18:00,4724.86,4724.86,4724.86,4724.86,127000000
2008/10/23,13:19:00,4726.29,4726.29,4726.29,4726.29,98000000
2008/10/23,13:20:00,4726.92,4726.92,4726.92,4726.92,98000000
2008/10/23,13:21:00,4726.51,4726.51,4726.51,4726.51,130000000
2008/10/23,13:22:00,4726.17,4726.17,4726.17,4726.17,119000000
2008/10/23,13:23:00,4727.29,4727.29,4727.29,4727.29,193000000
2008/10/23,13:24:00,4728.87,4728.87,4728.87,4728.87,148000000
2008/10/23,13:25:00,4729.41,4729.41,4729.41,4729.41,144000000
2008/10/23,13:26:00,4729.41,4729.41,4729.41,4729.41,0
2008/10/23,13:27:00,4729.41,4729.41,4729.41,4729.41,0
2008/10/23,13:28:00,4729.41,4729.41,4729.41,4729.41,0
2008/10/23,13:29:00,4729.41,4729.41,4729.41,4729.41,0
2008/10/23,13:30:00,4730.51,4730.51,4730.51,4730.51,1079000064
2008/10/24,09:01:00,4599.13,4599.13,4599.13,4599.13,3990000128
2008/10/24,09:02:00,4598.39,4598.39,4598.39,4598.39,404000000
2008/10/24,09:03:00,4599.68,4599.68,4599.68,4599.68,397000000
2008/10/24,09:04:00,4603.56,4603.56,4603.56,4603.56,342000000
2008/10/24,09:05:00,4601.50,4601.50,4601.50,4601.50,278000000
2008/10/24,09:06:00,4600.54,4600.54,4600.54,4600.54,351000000
2008/10/24,09:07:00,4600.11,4600.11,4600.11,4600.11,267000000
2008/10/24,09:08:00,4602.66,4602.66,4602.66,4602.66,288000000
2008/10/24,09:09:00,4602.51,4602.51,4602.51,4602.51,282000000
2008/10/24,09:10:00,4601.22,4601.22,4601.22,4601.22,233000000
2008/10/24,09:11:00,4601.61,4601.61,4601.61,4601.61,321000000
2008/10/24,09:12:00,4602.45,4602.45,4602.45,4602.45,161000000
2008/10/24,09:13:00,4602.27,4602.27,4602.27,4602.27,332000000
2008/10/24,09:14:00,4600.48,4600.48,4600.48,4600.48,247000000
2008/10/24,09:15:00,4599.94,4599.94,4599.94,4599.94,217000000
2008/10/24,09:16:00,4598.92,4598.92,4598.92,4598.92,212000000
2008/10/24,09:17:00,4597.88,4597.88,4597.88,4597.88,157000000
2008/10/24,09:18:00,4597.44,4597.44,4597.44,4597.44,259000000
2008/10/24,09:19:00,4597.08,4597.08,4597.08,4597.08,189000000
2008/10/24,09:20:00,4596.40,4596.40,4596.40,4596.40,154000000
2008/10/24,09:21:00,4593.98,4593.98,4593.98,4593.98,202000000
2008/10/24,09:22:00,4594.08,4594.08,4594.08,4594.08,109000000
2008/10/24,09:23:00,4593.35,4593.35,4593.35,4593.35,172000000
2008/10/24,09:24:00,4591.99,4591.99,4591.99,4591.99,163000000
2008/10/24,09:25:00,4590.14,4590.14,4590.14,4590.14,143000000
2008/10/24,09:26:00,4587.41,4587.41,4587.41,4587.41,283000000
2008/10/24,09:27:00,4586.73,4586.73,4586.73,4586.73,283000000
2008/10/24,09:28:00,4585.89,4585.89,4585.89,4585.89,264000000
2008/10/24,09:29:00,4585.78,4585.78,4585.78,4585.78,209000000
2008/10/24,09:30:00,4586.16,4586.16,4586.16,4586.16,177000000
2008/10/24,09:31:00,4584.98,4584.98,4584.98,4584.98,309000000
2008/10/24,09:32:00,4584.58,4584.58,4584.58,4584.58,134000000
2008/10/24,09:33:00,4584.23,4584.23,4584.23,4584.23,186000000
2008/10/24,09:34:00,4585.50,4585.50,4585.50,4585.50,155000000
2008/10/24,09:35:00,4584.94,4584.94,4584.94,4584.94,357000000
2008/10/24,09:36:00,4583.54,4583.54,4583.54,4583.54,146000000
2008/10/24,09:37:00,4583.94,4583.94,4583.94,4583.94,88000000
2008/10/24,09:38:00,4584.57,4584.57,4584.57,4584.57,273000000
2008/10/24,09:39:00,4583.76,4583.76,4583.76,4583.76,133000000
2008/10/24,09:40:00,4584.27,4584.27,4584.27,4584.27,177000000
2008/10/24,09:41:00,4583.65,4583.65,4583.65,4583.65,180000000
2008/10/24,09:42:00,4584.82,4584.82,4584.82,4584.82,89000000
2008/10/24,09:43:00,4585.23,4585.23,4585.23,4585.23,136000000
2008/10/24,09:44:00,4585.60,4585.60,4585.60,4585.60,71000000
2008/10/24,09:45:00,4586.48,4586.48,4586.48,4586.48,81000000
2008/10/24,09:46:00,4587.35,4587.35,4587.35,4587.35,84000000
2008/10/24,09:47:00,4587.69,4587.69,4587.69,4587.69,124000000
2008/10/24,09:48:00,4588.13,4588.13,4588.13,4588.13,116000000
2008/10/24,09:49:00,4588.52,4588.52,4588.52,4588.52,59000000
2008/10/24,09:50:00,4589.83,4589.83,4589.83,4589.83,55000000
2008/10/24,09:51:00,4589.60,4589.60,4589.60,4589.60,73000000
2008/10/24,09:52:00,4589.82,4589.82,4589.82,4589.82,117000000
2008/10/24,09:53:00,4589.65,4589.65,4589.65,4589.65,132000000
2008/10/24,09:54:00,4591.00,4591.00,4591.00,4591.00,59000000
2008/10/24,09:55:00,4591.14,4591.14,4591.14,4591.14,105000000
2008/10/24,09:56:00,4592.14,4592.14,4592.14,4592.14,93000000
2008/10/24,09:57:00,4592.05,4592.05,4592.05,4592.05,53000000
2008/10/24,09:58:00,4591.21,4591.21,4591.21,4591.21,136000000
2008/10/24,09:59:00,4590.73,4590.73,4590.73,4590.73,81000000
2008/10/24,10:00:00,4590.94,4590.94,4590.94,4590.94,105000000
2008/10/24,10:01:00,4591.88,4591.88,4591.88,4591.88,96000000
2008/10/24,10:02:00,4591.75,4591.75,4591.75,4591.75,39000000
2008/10/24,10:03:00,4591.83,4591.83,4591.83,4591.83,70000000
2008/10/24,10:04:00,4591.77,4591.77,4591.77,4591.77,51000000
2008/10/24,10:05:00,4591.47,4591.47,4591.47,4591.47,85000000
2008/10/24,10:06:00,4592.11,4592.11,4592.11,4592.11,62000000
2008/10/24,10:07:00,4592.27,4592.27,4592.27,4592.27,47000000
2008/10/24,10:08:00,4592.24,4592.24,4592.24,4592.24,106000000
2008/10/24,10:09:00,4591.72,4591.72,4591.72,4591.72,63000000
2008/10/24,10:10:00,4591.12,4591.12,4591.12,4591.12,97000000
2008/10/24,10:11:00,4589.39,4589.39,4589.39,4589.39,70000000
2008/10/24,10:12:00,4588.34,4588.34,4588.34,4588.34,73000000
2008/10/24,10:13:00,4589.06,4589.06,4589.06,4589.06,100000000
2008/10/24,10:14:00,4589.26,4589.26,4589.26,4589.26,54000000
2008/10/24,10:15:00,4589.42,4589.42,4589.42,4589.42,58000000
2008/10/24,10:16:00,4588.82,4588.82,4588.82,4588.82,57000000
2008/10/24,10:17:00,4589.91,4589.91,4589.91,4589.91,55000000
2008/10/24,10:18:00,4589.46,4589.46,4589.46,4589.46,71000000
2008/10/24,10:19:00,4588.29,4588.29,4588.29,4588.29,95000000
2008/10/24,10:20:00,4589.19,4589.19,4589.19,4589.19,97000000
2008/10/24,10:21:00,4586.94,4586.94,4586.94,4586.94,96000000
2008/10/24,10:22:00,4586.32,4586.32,4586.32,4586.32,64000000
2008/10/24,10:23:00,4586.08,4586.08,4586.08,4586.08,86000000
2008/10/24,10:24:00,4586.19,4586.19,4586.19,4586.19,66000000
2008/10/24,10:25:00,4586.44,4586.44,4586.44,4586.44,68000000
2008/10/24,10:26:00,4586.22,4586.22,4586.22,4586.22,63000000
2008/10/24,10:27:00,4585.46,4585.46,4585.46,4585.46,53000000
2008/10/24,10:28:00,4586.11,4586.11,4586.11,4586.11,86000000
2008/10/24,10:29:00,4585.98,4585.98,4585.98,4585.98,38000000
2008/10/24,10:30:00,4585.76,4585.76,4585.76,4585.76,73000000
2008/10/24,10:31:00,4585.45,4585.45,4585.45,4585.45,59000000
2008/10/24,10:32:00,4584.69,4584.69,4584.69,4584.69,47000000
2008/10/24,10:33:00,4584.80,4584.80,4584.80,4584.80,77000000
2008/10/24,10:34:00,4585.65,4585.65,4585.65,4585.65,51000000
2008/10/24,10:35:00,4586.40,4586.40,4586.40,4586.40,78000000
2008/10/24,10:36:00,4584.60,4584.60,4584.60,4584.60,112000000
2008/10/24,10:37:00,4583.50,4583.50,4583.50,4583.50,96000000
2008/10/24,10:38:00,4583.82,4583.82,4583.82,4583.82,108000000
2008/10/24,10:39:00,4583.04,4583.04,4583.04,4583.04,73000000
2008/10/24,10:40:00,4582.45,4582.45,4582.45,4582.45,103000000
2008/10/24,10:41:00,4582.34,4582.34,4582.34,4582.34,148000000
2008/10/24,10:42:00,4582.45,4582.45,4582.45,4582.45,54000000
2008/10/24,10:43:00,4583.05,4583.05,4583.05,4583.05,47000000
2008/10/24,10:44:00,4582.52,4582.52,4582.52,4582.52,41000000
2008/10/24,10:45:00,4582.54,4582.54,4582.54,4582.54,61000000
2008/10/24,10:46:00,4582.44,4582.44,4582.44,4582.44,36000000
2008/10/24,10:47:00,4582.36,4582.36,4582.36,4582.36,42000000
2008/10/24,10:48:00,4582.00,4582.00,4582.00,4582.00,56000000
2008/10/24,10:49:00,4582.13,4582.13,4582.13,4582.13,28000000
2008/10/24,10:50:00,4583.46,4583.46,4583.46,4583.46,28000000
2008/10/24,10:51:00,4583.60,4583.60,4583.60,4583.60,36000000
2008/10/24,10:52:00,4584.26,4584.26,4584.26,4584.26,32000000
2008/10/24,10:53:00,4584.50,4584.50,4584.50,4584.50,44000000
2008/10/24,10:54:00,4584.95,4584.95,4584.95,4584.95,33000000
2008/10/24,10:55:00,4584.50,4584.50,4584.50,4584.50,56000000
2008/10/24,10:56:00,4585.36,4585.36,4585.36,4585.36,38000000
2008/10/24,10:57:00,4585.08,4585.08,4585.08,4585.08,45000000
2008/10/24,10:58:00,4584.69,4584.69,4584.69,4584.69,71000000
2008/10/24,10:59:00,4585.82,4585.82,4585.82,4585.82,36000000
2008/10/24,11:00:00,4585.59,4585.59,4585.59,4585.59,50000000
2008/10/24,11:01:00,4584.42,4584.42,4584.42,4584.42,33000000
2008/10/24,11:02:00,4584.43,4584.43,4584.43,4584.43,23000000
2008/10/24,11:03:00,4583.38,4583.38,4583.38,4583.38,36000000
2008/10/24,11:04:00,4583.86,4583.86,4583.86,4583.86,34000000
2008/10/24,11:05:00,4584.37,4584.37,4584.37,4584.37,26000000
2008/10/24,11:06:00,4584.76,4584.76,4584.76,4584.76,32000000
2008/10/24,11:07:00,4584.28,4584.28,4584.28,4584.28,21000000
2008/10/24,11:08:00,4584.74,4584.74,4584.74,4584.74,83000000
2008/10/24,11:09:00,4584.31,4584.31,4584.31,4584.31,30000000
2008/10/24,11:10:00,4584.07,4584.07,4584.07,4584.07,220000000
2008/10/24,11:11:00,4583.35,4583.35,4583.35,4583.35,75000000
2008/10/24,11:12:00,4583.26,4583.26,4583.26,4583.26,79000000
2008/10/24,11:13:00,4583.26,4583.26,4583.26,4583.26,158000000
2008/10/24,11:14:00,4583.24,4583.24,4583.24,4583.24,46000000
2008/10/24,11:15:00,4583.35,4583.35,4583.35,4583.35,251000000
2008/10/24,11:16:00,4583.40,4583.40,4583.40,4583.40,43000000
2008/10/24,11:17:00,4582.84,4582.84,4582.84,4582.84,66000000
2008/10/24,11:18:00,4582.20,4582.20,4582.20,4582.20,71000000
2008/10/24,11:19:00,4582.66,4582.66,4582.66,4582.66,38000000
2008/10/24,11:20:00,4582.55,4582.55,4582.55,4582.55,32000000
2008/10/24,11:21:00,4582.78,4582.78,4582.78,4582.78,47000000
2008/10/24,11:22:00,4583.46,4583.46,4583.46,4583.46,30000000
2008/10/24,11:23:00,4583.44,4583.44,4583.44,4583.44,47000000
2008/10/24,11:24:00,4583.08,4583.08,4583.08,4583.08,16000000
2008/10/24,11:25:00,4583.09,4583.09,4583.09,4583.09,23000000
2008/10/24,11:26:00,4582.98,4582.98,4582.98,4582.98,19000000
2008/10/24,11:27:00,4582.27,4582.27,4582.27,4582.27,18000000
2008/10/24,11:28:00,4582.60,4582.60,4582.60,4582.60,44000000
2008/10/24,11:29:00,4583.08,4583.08,4583.08,4583.08,32000000
2008/10/24,11:30:00,4583.07,4583.07,4583.07,4583.07,55000000
2008/10/24,11:31:00,4583.18,4583.18,4583.18,4583.18,58000000
2008/10/24,11:32:00,4582.94,4582.94,4582.94,4582.94,16000000
2008/10/24,11:33:00,4583.72,4583.72,4583.72,4583.72,34000000
2008/10/24,11:34:00,4583.39,4583.39,4583.39,4583.39,22000000
2008/10/24,11:35:00,4583.51,4583.51,4583.51,4583.51,23000000
2008/10/24,11:36:00,4583.45,4583.45,4583.45,4583.45,24000000
2008/10/24,11:37:00,4583.81,4583.81,4583.81,4583.81,31000000
2008/10/24,11:38:00,4583.90,4583.90,4583.90,4583.90,30000000
2008/10/24,11:39:00,4583.62,4583.62,4583.62,4583.62,21000000
2008/10/24,11:40:00,4583.50,4583.50,4583.50,4583.50,31000000
2008/10/24,11:41:00,4583.87,4583.87,4583.87,4583.87,49000000
2008/10/24,11:42:00,4583.83,4583.83,4583.83,4583.83,22000000
2008/10/24,11:43:00,4583.31,4583.31,4583.31,4583.31,41000000
2008/10/24,11:44:00,4583.26,4583.26,4583.26,4583.26,20000000
2008/10/24,11:45:00,4583.18,4583.18,4583.18,4583.18,23000000
2008/10/24,11:46:00,4582.77,4582.77,4582.77,4582.77,35000000
2008/10/24,11:47:00,4583.46,4583.46,4583.46,4583.46,76000000
2008/10/24,11:48:00,4582.91,4582.91,4582.91,4582.91,86000000
2008/10/24,11:49:00,4582.64,4582.64,4582.64,4582.64,37000000
2008/10/24,11:50:00,4582.24,4582.24,4582.24,4582.24,35000000
2008/10/24,11:51:00,4582.91,4582.91,4582.91,4582.91,79000000
2008/10/24,11:52:00,4582.91,4582.91,4582.91,4582.91,22000000
2008/10/24,11:53:00,4583.03,4583.03,4583.03,4583.03,56000000
2008/10/24,11:54:00,4583.05,4583.05,4583.05,4583.05,18000000
2008/10/24,11:55:00,4583.23,4583.23,4583.23,4583.23,25000000
2008/10/24,11:56:00,4583.23,4583.23,4583.23,4583.23,47000000
2008/10/24,11:57:00,4583.24,4583.24,4583.24,4583.24,39000000
2008/10/24,11:58:00,4583.01,4583.01,4583.01,4583.01,35000000
2008/10/24,11:59:00,4583.09,4583.09,4583.09,4583.09,23000000
2008/10/24,12:00:00,4583.20,4583.20,4583.20,4583.20,24000000
2008/10/24,12:01:00,4582.91,4582.91,4582.91,4582.91,31000000
2008/10/24,12:02:00,4583.05,4583.05,4583.05,4583.05,25000000
2008/10/24,12:03:00,4582.19,4582.19,4582.19,4582.19,42000000
2008/10/24,12:04:00,4582.10,4582.10,4582.10,4582.10,20000000
2008/10/24,12:05:00,4582.47,4582.47,4582.47,4582.47,39000000
2008/10/24,12:06:00,4582.03,4582.03,4582.03,4582.03,33000000
2008/10/24,12:07:00,4582.07,4582.07,4582.07,4582.07,20000000
2008/10/24,12:08:00,4582.60,4582.60,4582.60,4582.60,23000000
2008/10/24,12:09:00,4582.40,4582.40,4582.40,4582.40,27000000
2008/10/24,12:10:00,4582.95,4582.95,4582.95,4582.95,27000000
2008/10/24,12:11:00,4582.84,4582.84,4582.84,4582.84,24000000
2008/10/24,12:12:00,4582.55,4582.55,4582.55,4582.55,31000000
2008/10/24,12:13:00,4582.92,4582.92,4582.92,4582.92,26000000
2008/10/24,12:14:00,4582.77,4582.77,4582.77,4582.77,21000000
2008/10/24,12:15:00,4582.75,4582.75,4582.75,4582.75,16000000
2008/10/24,12:16:00,4582.82,4582.82,4582.82,4582.82,76000000
2008/10/24,12:17:00,4582.84,4582.84,4582.84,4582.84,19000000
2008/10/24,12:18:00,4583.17,4583.17,4583.17,4583.17,32000000
2008/10/24,12:19:00,4583.08,4583.08,4583.08,4583.08,27000000
2008/10/24,12:20:00,4583.02,4583.02,4583.02,4583.02,55000000
2008/10/24,12:21:00,4582.98,4582.98,4582.98,4582.98,61000000
2008/10/24,12:22:00,4582.93,4582.93,4582.93,4582.93,41000000
2008/10/24,12:23:00,4582.96,4582.96,4582.96,4582.96,29000000
2008/10/24,12:24:00,4583.01,4583.01,4583.01,4583.01,30000000
2008/10/24,12:25:00,4583.02,4583.02,4583.02,4583.02,24000000
2008/10/24,12:26:00,4583.65,4583.65,4583.65,4583.65,28000000
2008/10/24,12:27:00,4583.47,4583.47,4583.47,4583.47,25000000
2008/10/24,12:28:00,4583.45,4583.45,4583.45,4583.45,30000000
2008/10/24,12:29:00,4584.19,4584.19,4584.19,4584.19,83000000
2008/10/24,12:30:00,4584.09,4584.09,4584.09,4584.09,33000000
2008/10/24,12:31:00,4583.88,4583.88,4583.88,4583.88,49000000
2008/10/24,12:32:00,4584.68,4584.68,4584.68,4584.68,28000000
2008/10/24,12:33:00,4583.83,4583.83,4583.83,4583.83,52000000
2008/10/24,12:34:00,4584.30,4584.30,4584.30,4584.30,23000000
2008/10/24,12:35:00,4584.26,4584.26,4584.26,4584.26,31000000
2008/10/24,12:36:00,4584.54,4584.54,4584.54,4584.54,34000000
2008/10/24,12:37:00,4584.05,4584.05,4584.05,4584.05,17000000
2008/10/24,12:38:00,4583.86,4583.86,4583.86,4583.86,32000000
2008/10/24,12:39:00,4584.07,4584.07,4584.07,4584.07,17000000
2008/10/24,12:40:00,4584.29,4584.29,4584.29,4584.29,30000000
2008/10/24,12:41:00,4584.44,4584.44,4584.44,4584.44,21000000
2008/10/24,12:42:00,4584.17,4584.17,4584.17,4584.17,38000000
2008/10/24,12:43:00,4585.13,4585.13,4585.13,4585.13,33000000
2008/10/24,12:44:00,4585.60,4585.60,4585.60,4585.60,26000000
2008/10/24,12:45:00,4585.90,4585.90,4585.90,4585.90,94000000
2008/10/24,12:46:00,4586.54,4586.54,4586.54,4586.54,47000000
2008/10/24,12:47:00,4586.94,4586.94,4586.94,4586.94,32000000
2008/10/24,12:48:00,4587.63,4587.63,4587.63,4587.63,62000000
2008/10/24,12:49:00,4587.27,4587.27,4587.27,4587.27,24000000
2008/10/24,12:50:00,4587.94,4587.94,4587.94,4587.94,44000000
2008/10/24,12:51:00,4587.44,4587.44,4587.44,4587.44,64000000
2008/10/24,12:52:00,4588.14,4588.14,4588.14,4588.14,70000000
2008/10/24,12:53:00,4588.78,4588.78,4588.78,4588.78,58000000
2008/10/24,12:54:00,4589.39,4589.39,4589.39,4589.39,30000000
2008/10/24,12:55:00,4589.48,4589.48,4589.48,4589.48,45000000
2008/10/24,12:56:00,4590.41,4590.41,4590.41,4590.41,37000000
2008/10/24,12:57:00,4590.52,4590.52,4590.52,4590.52,22000000
2008/10/24,12:58:00,4589.98,4589.98,4589.98,4589.98,79000000
2008/10/24,12:59:00,4589.89,4589.89,4589.89,4589.89,30000000
2008/10/24,13:00:00,4590.17,4590.17,4590.17,4590.17,52000000
2008/10/24,13:01:00,4589.97,4589.97,4589.97,4589.97,60000000
2008/10/24,13:02:00,4590.13,4590.13,4590.13,4590.13,40000000
2008/10/24,13:03:00,4589.80,4589.80,4589.80,4589.80,53000000
2008/10/24,13:04:00,4589.37,4589.37,4589.37,4589.37,38000000
2008/10/24,13:05:00,4589.12,4589.12,4589.12,4589.12,50000000
2008/10/24,13:06:00,4588.04,4588.04,4588.04,4588.04,62000000
2008/10/24,13:07:00,4588.43,4588.43,4588.43,4588.43,47000000
2008/10/24,13:08:00,4587.81,4587.81,4587.81,4587.81,51000000
2008/10/24,13:09:00,4587.59,4587.59,4587.59,4587.59,51000000
2008/10/24,13:10:00,4587.13,4587.13,4587.13,4587.13,77000000
2008/10/24,13:11:00,4587.17,4587.17,4587.17,4587.17,50000000
2008/10/24,13:12:00,4586.94,4586.94,4586.94,4586.94,28000000
2008/10/24,13:13:00,4587.26,4587.26,4587.26,4587.26,74000000
2008/10/24,13:14:00,4587.10,4587.10,4587.10,4587.10,41000000
2008/10/24,13:15:00,4587.21,4587.21,4587.21,4587.21,33000000
2008/10/24,13:16:00,4586.84,4586.84,4586.84,4586.84,44000000
2008/10/24,13:17:00,4584.83,4584.83,4584.83,4584.83,26000000
2008/10/24,13:18:00,4583.63,4583.63,4583.63,4583.63,47000000
2008/10/24,13:19:00,4583.46,4583.46,4583.46,4583.46,33000000
2008/10/24,13:20:00,4583.39,4583.39,4583.39,4583.39,49000000
2008/10/24,13:21:00,4583.17,4583.17,4583.17,4583.17,64000000
2008/10/24,13:22:00,4582.17,4582.17,4582.17,4582.17,48000000
2008/10/24,13:23:00,4581.81,4581.81,4581.81,4581.81,102000000
2008/10/24,13:24:00,4581.74,4581.74,4581.74,4581.74,68000000
2008/10/24,13:25:00,4582.17,4582.17,4582.17,4582.17,64000000
2008/10/24,13:26:00,4582.17,4582.17,4582.17,4582.17,0
2008/10/24,13:27:00,4582.17,4582.17,4582.17,4582.17,0
2008/10/24,13:28:00,4582.17,4582.17,4582.17,4582.17,0
2008/10/24,13:29:00,4582.17,4582.17,4582.17,4582.17,0
2008/10/24,13:30:00,4579.62,4579.62,4579.62,4579.62,451000000
2008/10/27,09:01:00,4301.33,4301.33,4301.33,4301.33,1314032640
2008/10/27,09:02:00,4321.01,4321.01,4321.01,4321.01,394000000
2008/10/27,09:03:00,4325.64,4325.64,4325.64,4325.64,509000000
2008/10/27,09:04:00,4329.33,4329.33,4329.33,4329.33,409000000
2008/10/27,09:05:00,4328.03,4328.03,4328.03,4328.03,314000000
2008/10/27,09:06:00,4330.52,4330.52,4330.52,4330.52,424000000
2008/10/27,09:07:00,4328.30,4328.30,4328.30,4328.30,363000000
2008/10/27,09:08:00,4328.85,4328.85,4328.85,4328.85,394000000
2008/10/27,09:09:00,4329.81,4329.81,4329.81,4329.81,383000000
2008/10/27,09:10:00,4332.76,4332.76,4332.76,4332.76,269000000
2008/10/27,09:11:00,4337.28,4337.28,4337.28,4337.28,370000000
2008/10/27,09:12:00,4344.64,4344.64,4344.64,4344.64,249000000
2008/10/27,09:13:00,4357.40,4357.40,4357.40,4357.40,369000000
2008/10/27,09:14:00,4369.86,4369.86,4369.86,4369.86,465000000
2008/10/27,09:15:00,4378.57,4378.57,4378.57,4378.57,291000000
2008/10/27,09:16:00,4381.89,4381.89,4381.89,4381.89,439000000
2008/10/27,09:17:00,4385.57,4385.57,4385.57,4385.57,235000000
2008/10/27,09:18:00,4389.72,4389.72,4389.72,4389.72,305000000
2008/10/27,09:19:00,4391.95,4391.95,4391.95,4391.95,350000000
2008/10/27,09:20:00,4391.27,4391.27,4391.27,4391.27,288000000
2008/10/27,09:21:00,4386.39,4386.39,4386.39,4386.39,385000000
2008/10/27,09:22:00,4378.67,4378.67,4378.67,4378.67,237000000
2008/10/27,09:23:00,4379.54,4379.54,4379.54,4379.54,295000000
2008/10/27,09:24:00,4376.74,4376.74,4376.74,4376.74,250000000
2008/10/27,09:25:00,4376.22,4376.22,4376.22,4376.22,183000000
2008/10/27,09:26:00,4373.30,4373.30,4373.30,4373.30,240000000
2008/10/27,09:27:00,4370.56,4370.56,4370.56,4370.56,169000000
2008/10/27,09:28:00,4369.43,4369.43,4369.43,4369.43,160000000
2008/10/27,09:29:00,4369.03,4369.03,4369.03,4369.03,228000000
2008/10/27,09:30:00,4367.61,4367.61,4367.61,4367.61,223000000
2008/10/27,09:31:00,4366.31,4366.31,4366.31,4366.31,260000000
2008/10/27,09:32:00,4365.02,4365.02,4365.02,4365.02,175000000
2008/10/27,09:33:00,4364.51,4364.51,4364.51,4364.51,168000000
2008/10/27,09:34:00,4363.58,4363.58,4363.58,4363.58,154000000
2008/10/27,09:35:00,4363.73,4363.73,4363.73,4363.73,133000000
2008/10/27,09:36:00,4363.91,4363.91,4363.91,4363.91,126000000
2008/10/27,09:37:00,4363.93,4363.93,4363.93,4363.93,78000000
2008/10/27,09:38:00,4362.84,4362.84,4362.84,4362.84,216000000
2008/10/27,09:39:00,4362.34,4362.34,4362.34,4362.34,104000000
2008/10/27,09:40:00,4363.22,4363.22,4363.22,4363.22,119000000
2008/10/27,09:41:00,4360.52,4360.52,4360.52,4360.52,150000000
2008/10/27,09:42:00,4360.53,4360.53,4360.53,4360.53,117000000
2008/10/27,09:43:00,4357.54,4357.54,4357.54,4357.54,135000000
2008/10/27,09:44:00,4356.01,4356.01,4356.01,4356.01,127000000
2008/10/27,09:45:00,4352.55,4352.55,4352.55,4352.55,133000000
2008/10/27,09:46:00,4348.67,4348.67,4348.67,4348.67,182000000
2008/10/27,09:47:00,4347.06,4347.06,4347.06,4347.06,131000000
2008/10/27,09:48:00,4346.10,4346.10,4346.10,4346.10,195000000
2008/10/27,09:49:00,4344.47,4344.47,4344.47,4344.47,149000000
2008/10/27,09:50:00,4344.54,4344.54,4344.54,4344.54,154000000
2008/10/27,09:51:00,4344.16,4344.16,4344.16,4344.16,183000000
2008/10/27,09:52:00,4346.42,4346.42,4346.42,4346.42,94000000
2008/10/27,09:53:00,4347.30,4347.30,4347.30,4347.30,103000000
2008/10/27,09:54:00,4348.52,4348.52,4348.52,4348.52,110000000
2008/10/27,09:55:00,4349.87,4349.87,4349.87,4349.87,87000000
2008/10/27,09:56:00,4351.50,4351.50,4351.50,4351.50,118000000
2008/10/27,09:57:00,4351.71,4351.71,4351.71,4351.71,71000000
2008/10/27,09:58:00,4353.77,4353.77,4353.77,4353.77,97000000
2008/10/27,09:59:00,4352.30,4352.30,4352.30,4352.30,88000000
2008/10/27,10:00:00,4351.25,4351.25,4351.25,4351.25,68000000
2008/10/27,10:01:00,4349.45,4349.45,4349.45,4349.45,157000000
2008/10/27,10:02:00,4350.17,4350.17,4350.17,4350.17,88000000
2008/10/27,10:03:00,4349.52,4349.52,4349.52,4349.52,109000000
2008/10/27,10:04:00,4348.60,4348.60,4348.60,4348.60,87000000
2008/10/27,10:05:00,4348.83,4348.83,4348.83,4348.83,133000000
2008/10/27,10:06:00,4350.05,4350.05,4350.05,4350.05,107000000
2008/10/27,10:07:00,4349.51,4349.51,4349.51,4349.51,59000000
2008/10/27,10:08:00,4351.93,4351.93,4351.93,4351.93,77000000
2008/10/27,10:09:00,4350.08,4350.08,4350.08,4350.08,87000000
2008/10/27,10:10:00,4351.84,4351.84,4351.84,4351.84,114000000
2008/10/27,10:11:00,4351.61,4351.61,4351.61,4351.61,121000000
2008/10/27,10:12:00,4353.11,4353.11,4353.11,4353.11,56000000
2008/10/27,10:13:00,4353.42,4353.42,4353.42,4353.42,91000000
2008/10/27,10:14:00,4352.94,4352.94,4352.94,4352.94,67000000
2008/10/27,10:15:00,4355.43,4355.43,4355.43,4355.43,104000000
2008/10/27,10:16:00,4354.00,4354.00,4354.00,4354.00,104000000
2008/10/27,10:17:00,4352.79,4352.79,4352.79,4352.79,70000000
2008/10/27,10:18:00,4353.93,4353.93,4353.93,4353.93,84000000
2008/10/27,10:19:00,4352.45,4352.45,4352.45,4352.45,62000000
2008/10/27,10:20:00,4351.56,4351.56,4351.56,4351.56,67000000
2008/10/27,10:21:00,4352.31,4352.31,4352.31,4352.31,133000000
2008/10/27,10:22:00,4353.55,4353.55,4353.55,4353.55,58000000
2008/10/27,10:23:00,4354.01,4354.01,4354.01,4354.01,72000000
2008/10/27,10:24:00,4354.50,4354.50,4354.50,4354.50,64000000
2008/10/27,10:25:00,4354.84,4354.84,4354.84,4354.84,77000000
2008/10/27,10:26:00,4355.47,4355.47,4355.47,4355.47,100000000
2008/10/27,10:27:00,4355.30,4355.30,4355.30,4355.30,63000000
2008/10/27,10:28:00,4355.65,4355.65,4355.65,4355.65,91000000
2008/10/27,10:29:00,4354.92,4354.92,4354.92,4354.92,84000000
2008/10/27,10:30:00,4354.03,4354.03,4354.03,4354.03,89000000
2008/10/27,10:31:00,4352.20,4352.20,4352.20,4352.20,113000000
2008/10/27,10:32:00,4351.62,4351.62,4351.62,4351.62,67000000
2008/10/27,10:33:00,4351.14,4351.14,4351.14,4351.14,147000000
2008/10/27,10:34:00,4350.90,4350.90,4350.90,4350.90,114000000
2008/10/27,10:35:00,4350.40,4350.40,4350.40,4350.40,101000000
2008/10/27,10:36:00,4349.99,4349.99,4349.99,4349.99,137000000
2008/10/27,10:37:00,4346.93,4346.93,4346.93,4346.93,146000000
2008/10/27,10:38:00,4345.71,4345.71,4345.71,4345.71,192000000
2008/10/27,10:39:00,4343.91,4343.91,4343.91,4343.91,191000000
2008/10/27,10:40:00,4342.04,4342.04,4342.04,4342.04,120000000
2008/10/27,10:41:00,4342.40,4342.40,4342.40,4342.40,162000000
2008/10/27,10:42:00,4340.69,4340.69,4340.69,4340.69,122000000
2008/10/27,10:43:00,4341.16,4341.16,4341.16,4341.16,106000000
2008/10/27,10:44:00,4340.11,4340.11,4340.11,4340.11,67000000
2008/10/27,10:45:00,4339.84,4339.84,4339.84,4339.84,77000000
2008/10/27,10:46:00,4340.13,4340.13,4340.13,4340.13,151000000
2008/10/27,10:47:00,4339.82,4339.82,4339.82,4339.82,88000000
2008/10/27,10:48:00,4338.24,4338.24,4338.24,4338.24,140000000
2008/10/27,10:49:00,4337.18,4337.18,4337.18,4337.18,111000000
2008/10/27,10:50:00,4336.67,4336.67,4336.67,4336.67,80000000
2008/10/27,10:51:00,4337.66,4337.66,4337.66,4337.66,104000000
2008/10/27,10:52:00,4338.06,4338.06,4338.06,4338.06,101000000
2008/10/27,10:53:00,4336.54,4336.54,4336.54,4336.54,170000000
2008/10/27,10:54:00,4336.13,4336.13,4336.13,4336.13,104000000
2008/10/27,10:55:00,4336.36,4336.36,4336.36,4336.36,84000000
2008/10/27,10:56:00,4336.44,4336.44,4336.44,4336.44,118000000
2008/10/27,10:57:00,4337.52,4337.52,4337.52,4337.52,80000000
2008/10/27,10:58:00,4335.69,4335.69,4335.69,4335.69,91000000
2008/10/27,10:59:00,4335.01,4335.01,4335.01,4335.01,151000000
2008/10/27,11:00:00,4332.67,4332.67,4332.67,4332.67,96000000
2008/10/27,11:01:00,4331.02,4331.02,4331.02,4331.02,130000000
2008/10/27,11:02:00,4329.84,4329.84,4329.84,4329.84,100000000
2008/10/27,11:03:00,4328.83,4328.83,4328.83,4328.83,137000000
2008/10/27,11:04:00,4328.81,4328.81,4328.81,4328.81,117000000
2008/10/27,11:05:00,4327.61,4327.61,4327.61,4327.61,133000000
2008/10/27,11:06:00,4326.41,4326.41,4326.41,4326.41,76000000
2008/10/27,11:07:00,4326.89,4326.89,4326.89,4326.89,55000000
2008/10/27,11:08:00,4325.39,4325.39,4325.39,4325.39,80000000
2008/10/27,11:09:00,4325.30,4325.30,4325.30,4325.30,73000000
2008/10/27,11:10:00,4323.83,4323.83,4323.83,4323.83,71000000
2008/10/27,11:11:00,4322.07,4322.07,4322.07,4322.07,98000000
2008/10/27,11:12:00,4321.38,4321.38,4321.38,4321.38,75000000
2008/10/27,11:13:00,4319.00,4319.00,4319.00,4319.00,110000000
2008/10/27,11:14:00,4318.32,4318.32,4318.32,4318.32,160000000
2008/10/27,11:15:00,4319.13,4319.13,4319.13,4319.13,118000000
2008/10/27,11:16:00,4320.13,4320.13,4320.13,4320.13,99000000
2008/10/27,11:17:00,4321.03,4321.03,4321.03,4321.03,56000000
2008/10/27,11:18:00,4321.97,4321.97,4321.97,4321.97,69000000
2008/10/27,11:19:00,4321.92,4321.92,4321.92,4321.92,44000000
2008/10/27,11:20:00,4322.60,4322.60,4322.60,4322.60,42000000
2008/10/27,11:21:00,4322.88,4322.88,4322.88,4322.88,71000000
2008/10/27,11:22:00,4323.41,4323.41,4323.41,4323.41,49000000
2008/10/27,11:23:00,4324.59,4324.59,4324.59,4324.59,108000000
2008/10/27,11:24:00,4326.87,4326.87,4326.87,4326.87,92000000
2008/10/27,11:25:00,4326.21,4326.21,4326.21,4326.21,61000000
2008/10/27,11:26:00,4326.03,4326.03,4326.03,4326.03,51000000
2008/10/27,11:27:00,4325.11,4325.11,4325.11,4325.11,30000000
2008/10/27,11:28:00,4324.17,4324.17,4324.17,4324.17,66000000
2008/10/27,11:29:00,4325.22,4325.22,4325.22,4325.22,33000000
2008/10/27,11:30:00,4324.83,4324.83,4324.83,4324.83,42000000
2008/10/27,11:31:00,4325.78,4325.78,4325.78,4325.78,84000000
2008/10/27,11:32:00,4325.65,4325.65,4325.65,4325.65,56000000
2008/10/27,11:33:00,4325.11,4325.11,4325.11,4325.11,69000000
2008/10/27,11:34:00,4325.68,4325.68,4325.68,4325.68,49000000
2008/10/27,11:35:00,4325.51,4325.51,4325.51,4325.51,101000000
2008/10/27,11:36:00,4325.34,4325.34,4325.34,4325.34,43000000
2008/10/27,11:37:00,4325.58,4325.58,4325.58,4325.58,39000000
2008/10/27,11:38:00,4325.67,4325.67,4325.67,4325.67,70000000
2008/10/27,11:39:00,4326.83,4326.83,4326.83,4326.83,58000000
2008/10/27,11:40:00,4326.74,4326.74,4326.74,4326.74,55000000
2008/10/27,11:41:00,4327.63,4327.63,4327.63,4327.63,53000000
2008/10/27,11:42:00,4326.85,4326.85,4326.85,4326.85,37000000
2008/10/27,11:43:00,4326.01,4326.01,4326.01,4326.01,47000000
2008/10/27,11:44:00,4327.32,4327.32,4327.32,4327.32,35000000
2008/10/27,11:45:00,4327.40,4327.40,4327.40,4327.40,96000000
2008/10/27,11:46:00,4327.56,4327.56,4327.56,4327.56,63000000
2008/10/27,11:47:00,4327.42,4327.42,4327.42,4327.42,49000000
2008/10/27,11:48:00,4326.36,4326.36,4326.36,4326.36,59000000
2008/10/27,11:49:00,4326.05,4326.05,4326.05,4326.05,26000000
2008/10/27,11:50:00,4326.42,4326.42,4326.42,4326.42,39000000
2008/10/27,11:51:00,4326.46,4326.46,4326.46,4326.46,37000000
2008/10/27,11:52:00,4325.71,4325.71,4325.71,4325.71,37000000
2008/10/27,11:53:00,4325.48,4325.48,4325.48,4325.48,61000000
2008/10/27,11:54:00,4326.22,4326.22,4326.22,4326.22,34000000
2008/10/27,11:55:00,4325.99,4325.99,4325.99,4325.99,36000000
2008/10/27,11:56:00,4325.88,4325.88,4325.88,4325.88,43000000
2008/10/27,11:57:00,4324.97,4324.97,4324.97,4324.97,37000000
2008/10/27,11:58:00,4324.29,4324.29,4324.29,4324.29,51000000
2008/10/27,11:59:00,4323.71,4323.71,4323.71,4323.71,36000000
2008/10/27,12:00:00,4324.63,4324.63,4324.63,4324.63,38000000
2008/10/27,12:01:00,4324.86,4324.86,4324.86,4324.86,42000000
2008/10/27,12:02:00,4325.43,4325.43,4325.43,4325.43,39000000
2008/10/27,12:03:00,4325.48,4325.48,4325.48,4325.48,47000000
2008/10/27,12:04:00,4326.12,4326.12,4326.12,4326.12,42000000
2008/10/27,12:05:00,4327.36,4327.36,4327.36,4327.36,35000000
2008/10/27,12:06:00,4325.71,4325.71,4325.71,4325.71,51000000
2008/10/27,12:07:00,4327.23,4327.23,4327.23,4327.23,46000000
2008/10/27,12:08:00,4327.32,4327.32,4327.32,4327.32,54000000
2008/10/27,12:09:00,4328.66,4328.66,4328.66,4328.66,37000000
2008/10/27,12:10:00,4329.33,4329.33,4329.33,4329.33,33000000
2008/10/27,12:11:00,4331.39,4331.39,4331.39,4331.39,50000000
2008/10/27,12:12:00,4331.49,4331.49,4331.49,4331.49,33000000
2008/10/27,12:13:00,4331.14,4331.14,4331.14,4331.14,40000000
2008/10/27,12:14:00,4331.17,4331.17,4331.17,4331.17,42000000
2008/10/27,12:15:00,4330.55,4330.55,4330.55,4330.55,54000000
2008/10/27,12:16:00,4329.93,4329.93,4329.93,4329.93,40000000
2008/10/27,12:17:00,4329.15,4329.15,4329.15,4329.15,34000000
2008/10/27,12:18:00,4328.98,4328.98,4328.98,4328.98,41000000
2008/10/27,12:19:00,4330.13,4330.13,4330.13,4330.13,37000000
2008/10/27,12:20:00,4329.39,4329.39,4329.39,4329.39,78000000
2008/10/27,12:21:00,4327.48,4327.48,4327.48,4327.48,44000000
2008/10/27,12:22:00,4325.77,4325.77,4325.77,4325.77,59000000
2008/10/27,12:23:00,4324.34,4324.34,4324.34,4324.34,101000000
2008/10/27,12:24:00,4323.36,4323.36,4323.36,4323.36,71000000
2008/10/27,12:25:00,4325.01,4325.01,4325.01,4325.01,50000000
2008/10/27,12:26:00,4324.89,4324.89,4324.89,4324.89,43000000
2008/10/27,12:27:00,4325.52,4325.52,4325.52,4325.52,32000000
2008/10/27,12:28:00,4325.25,4325.25,4325.25,4325.25,53000000
2008/10/27,12:29:00,4323.76,4323.76,4323.76,4323.76,52000000
2008/10/27,12:30:00,4324.60,4324.60,4324.60,4324.60,55000000
2008/10/27,12:31:00,4323.79,4323.79,4323.79,4323.79,49000000
2008/10/27,12:32:00,4324.69,4324.69,4324.69,4324.69,47000000
2008/10/27,12:33:00,4324.62,4324.62,4324.62,4324.62,58000000
2008/10/27,12:34:00,4324.29,4324.29,4324.29,4324.29,61000000
2008/10/27,12:35:00,4324.05,4324.05,4324.05,4324.05,56000000
2008/10/27,12:36:00,4324.31,4324.31,4324.31,4324.31,46000000
2008/10/27,12:37:00,4324.27,4324.27,4324.27,4324.27,50000000
2008/10/27,12:38:00,4324.45,4324.45,4324.45,4324.45,77000000
2008/10/27,12:39:00,4322.85,4322.85,4322.85,4322.85,52000000
2008/10/27,12:40:00,4320.90,4320.90,4320.90,4320.90,40000000
2008/10/27,12:41:00,4321.45,4321.45,4321.45,4321.45,57000000
2008/10/27,12:42:00,4320.93,4320.93,4320.93,4320.93,59000000
2008/10/27,12:43:00,4319.12,4319.12,4319.12,4319.12,134000000
2008/10/27,12:44:00,4319.27,4319.27,4319.27,4319.27,48000000
2008/10/27,12:45:00,4320.67,4320.67,4320.67,4320.67,33000000
2008/10/27,12:46:00,4320.05,4320.05,4320.05,4320.05,61000000
2008/10/27,12:47:00,4319.95,4319.95,4319.95,4319.95,51000000
2008/10/27,12:48:00,4319.24,4319.24,4319.24,4319.24,49000000
2008/10/27,12:49:00,4319.57,4319.57,4319.57,4319.57,51000000
2008/10/27,12:50:00,4319.94,4319.94,4319.94,4319.94,57000000
2008/10/27,12:51:00,4319.74,4319.74,4319.74,4319.74,53000000
2008/10/27,12:52:00,4319.50,4319.50,4319.50,4319.50,38000000
2008/10/27,12:53:00,4319.45,4319.45,4319.45,4319.45,59000000
2008/10/27,12:54:00,4319.46,4319.46,4319.46,4319.46,53000000
2008/10/27,12:55:00,4319.27,4319.27,4319.27,4319.27,75000000
2008/10/27,12:56:00,4318.88,4318.88,4318.88,4318.88,55000000
2008/10/27,12:57:00,4319.83,4319.83,4319.83,4319.83,49000000
2008/10/27,12:58:00,4320.00,4320.00,4320.00,4320.00,57000000
2008/10/27,12:59:00,4319.81,4319.81,4319.81,4319.81,50000000
2008/10/27,13:00:00,4318.98,4318.98,4318.98,4318.98,63000000
2008/10/27,13:01:00,4318.94,4318.94,4318.94,4318.94,106000000
2008/10/27,13:02:00,4318.66,4318.66,4318.66,4318.66,100000000
2008/10/27,13:03:00,4319.85,4319.85,4319.85,4319.85,122000000
2008/10/27,13:04:00,4317.57,4317.57,4317.57,4317.57,100000000
2008/10/27,13:05:00,4315.93,4315.93,4315.93,4315.93,173000000
2008/10/27,13:06:00,4318.48,4318.48,4318.48,4318.48,150000000
2008/10/27,13:07:00,4319.65,4319.65,4319.65,4319.65,88000000
2008/10/27,13:08:00,4320.28,4320.28,4320.28,4320.28,118000000
2008/10/27,13:09:00,4321.72,4321.72,4321.72,4321.72,72000000
2008/10/27,13:10:00,4321.67,4321.67,4321.67,4321.67,74000000
2008/10/27,13:11:00,4329.05,4329.05,4329.05,4329.05,120000000
2008/10/27,13:12:00,4334.20,4334.20,4334.20,4334.20,76000000
2008/10/27,13:13:00,4333.43,4333.43,4333.43,4333.43,79000000
2008/10/27,13:14:00,4332.08,4332.08,4332.08,4332.08,102000000
2008/10/27,13:15:00,4334.71,4334.71,4334.71,4334.71,98000000
2008/10/27,13:16:00,4338.09,4338.09,4338.09,4338.09,137000000
2008/10/27,13:17:00,4344.34,4344.34,4344.34,4344.34,104000000
2008/10/27,13:18:00,4338.92,4338.92,4338.92,4338.92,120000000
2008/10/27,13:19:00,4339.41,4339.41,4339.41,4339.41,87000000
2008/10/27,13:20:00,4345.21,4345.21,4345.21,4345.21,126000000
2008/10/27,13:21:00,4349.48,4349.48,4349.48,4349.48,142000000
2008/10/27,13:22:00,4358.42,4358.42,4358.42,4358.42,150000000
2008/10/27,13:23:00,4350.36,4350.36,4350.36,4350.36,173000000
2008/10/27,13:24:00,4351.38,4351.38,4351.38,4351.38,117000000
2008/10/27,13:25:00,4357.00,4357.00,4357.00,4357.00,162000000
2008/10/27,13:26:00,4357.00,4357.00,4357.00,4357.00,0
2008/10/27,13:27:00,4357.00,4357.00,4357.00,4357.00,0
2008/10/27,13:28:00,4357.00,4357.00,4357.00,4357.00,0
2008/10/27,13:29:00,4357.00,4357.00,4357.00,4357.00,0
2008/10/27,13:30:00,4366.87,4366.87,4366.87,4366.87,891000000
2008/10/28,09:01:00,4160.53,4160.53,4160.53,4160.53,50032640
2008/10/28,09:02:00,4160.96,4160.96,4160.96,4160.96,282000000
2008/10/28,09:03:00,4160.12,4160.12,4160.12,4160.12,370000000
2008/10/28,09:04:00,4157.68,4157.68,4157.68,4157.68,406000000
2008/10/28,09:05:00,4157.00,4157.00,4157.00,4157.00,291000000
2008/10/28,09:06:00,4152.95,4152.95,4152.95,4152.95,600000000
2008/10/28,09:07:00,4151.31,4151.31,4151.31,4151.31,384000000
2008/10/28,09:08:00,4150.07,4150.07,4150.07,4150.07,403000000
2008/10/28,09:09:00,4146.01,4146.01,4146.01,4146.01,352000000
2008/10/28,09:10:00,4145.30,4145.30,4145.30,4145.30,297000000
2008/10/28,09:11:00,4143.47,4143.47,4143.47,4143.47,545000000
2008/10/28,09:12:00,4142.28,4142.28,4142.28,4142.28,274000000
2008/10/28,09:13:00,4141.03,4141.03,4141.03,4141.03,338000000
2008/10/28,09:14:00,4140.21,4140.21,4140.21,4140.21,213000000
2008/10/28,09:15:00,4141.57,4141.57,4141.57,4141.57,167000000
2008/10/28,09:16:00,4144.14,4144.14,4144.14,4144.14,268000000
2008/10/28,09:17:00,4144.18,4144.18,4144.18,4144.18,217000000
2008/10/28,09:18:00,4145.29,4145.29,4145.29,4145.29,188000000
2008/10/28,09:19:00,4145.67,4145.67,4145.67,4145.67,198000000
2008/10/28,09:20:00,4144.04,4144.04,4144.04,4144.04,126000000
2008/10/28,09:21:00,4139.52,4139.52,4139.52,4139.52,203000000
2008/10/28,09:22:00,4136.64,4136.64,4136.64,4136.64,155000000
2008/10/28,09:23:00,4132.19,4132.19,4132.19,4132.19,334000000
2008/10/28,09:24:00,4129.44,4129.44,4129.44,4129.44,275000000
2008/10/28,09:25:00,4127.46,4127.46,4127.46,4127.46,247000000
2008/10/28,09:26:00,4127.57,4127.57,4127.57,4127.57,260000000
2008/10/28,09:27:00,4127.44,4127.44,4127.44,4127.44,182000000
2008/10/28,09:28:00,4125.16,4125.16,4125.16,4125.16,256000000
2008/10/28,09:29:00,4122.74,4122.74,4122.74,4122.74,197000000
2008/10/28,09:30:00,4119.07,4119.07,4119.07,4119.07,234000000
2008/10/28,09:31:00,4112.59,4112.59,4112.59,4112.59,399000000
2008/10/28,09:32:00,4110.82,4110.82,4110.82,4110.82,322000000
2008/10/28,09:33:00,4110.09,4110.09,4110.09,4110.09,366000000
2008/10/28,09:34:00,4111.08,4111.08,4111.08,4111.08,200000000
2008/10/28,09:35:00,4111.11,4111.11,4111.11,4111.11,146000000
2008/10/28,09:36:00,4112.50,4112.50,4112.50,4112.50,141000000
2008/10/28,09:37:00,4113.74,4113.74,4113.74,4113.74,137000000
2008/10/28,09:38:00,4114.87,4114.87,4114.87,4114.87,139000000
2008/10/28,09:39:00,4115.81,4115.81,4115.81,4115.81,127000000
2008/10/28,09:40:00,4116.60,4116.60,4116.60,4116.60,198000000
2008/10/28,09:41:00,4117.73,4117.73,4117.73,4117.73,269000000
2008/10/28,09:42:00,4121.25,4121.25,4121.25,4121.25,140000000
2008/10/28,09:43:00,4121.71,4121.71,4121.71,4121.71,178000000
2008/10/28,09:44:00,4124.37,4124.37,4124.37,4124.37,144000000
2008/10/28,09:45:00,4126.18,4126.18,4126.18,4126.18,112000000
2008/10/28,09:46:00,4126.64,4126.64,4126.64,4126.64,155000000
2008/10/28,09:47:00,4128.29,4128.29,4128.29,4128.29,78000000
2008/10/28,09:48:00,4129.95,4129.95,4129.95,4129.95,116000000
2008/10/28,09:49:00,4128.38,4128.38,4128.38,4128.38,110000000
2008/10/28,09:50:00,4130.03,4130.03,4130.03,4130.03,81000000
2008/10/28,09:51:00,4130.71,4130.71,4130.71,4130.71,121000000
2008/10/28,09:52:00,4131.58,4131.58,4131.58,4131.58,180000000
2008/10/28,09:53:00,4133.09,4133.09,4133.09,4133.09,120000000
2008/10/28,09:54:00,4136.44,4136.44,4136.44,4136.44,87000000
2008/10/28,09:55:00,4138.77,4138.77,4138.77,4138.77,103000000
2008/10/28,09:56:00,4141.27,4141.27,4141.27,4141.27,141000000
2008/10/28,09:57:00,4142.03,4142.03,4142.03,4142.03,151000000
2008/10/28,09:58:00,4145.71,4145.71,4145.71,4145.71,261000000
2008/10/28,09:59:00,4147.26,4147.26,4147.26,4147.26,124000000
2008/10/28,10:00:00,4148.28,4148.28,4148.28,4148.28,144000000
2008/10/28,10:01:00,4151.18,4151.18,4151.18,4151.18,170000000
2008/10/28,10:02:00,4154.50,4154.50,4154.50,4154.50,150000000
2008/10/28,10:03:00,4157.67,4157.67,4157.67,4157.67,179000000
2008/10/28,10:04:00,4159.65,4159.65,4159.65,4159.65,139000000
2008/10/28,10:05:00,4161.71,4161.71,4161.71,4161.71,199000000
2008/10/28,10:06:00,4169.35,4169.35,4169.35,4169.35,285000000
2008/10/28,10:07:00,4173.94,4173.94,4173.94,4173.94,225000000
2008/10/28,10:08:00,4180.05,4180.05,4180.05,4180.05,409000000
2008/10/28,10:09:00,4186.26,4186.26,4186.26,4186.26,462000000
2008/10/28,10:10:00,4189.16,4189.16,4189.16,4189.16,234000000
2008/10/28,10:11:00,4189.50,4189.50,4189.50,4189.50,467000000
2008/10/28,10:12:00,4189.07,4189.07,4189.07,4189.07,231000000
2008/10/28,10:13:00,4189.20,4189.20,4189.20,4189.20,260000000
2008/10/28,10:14:00,4192.11,4192.11,4192.11,4192.11,276000000
2008/10/28,10:15:00,4190.76,4190.76,4190.76,4190.76,177000000
2008/10/28,10:16:00,4188.63,4188.63,4188.63,4188.63,212000000
2008/10/28,10:17:00,4187.42,4187.42,4187.42,4187.42,117000000
2008/10/28,10:18:00,4187.14,4187.14,4187.14,4187.14,149000000
2008/10/28,10:19:00,4185.14,4185.14,4185.14,4185.14,117000000
2008/10/28,10:20:00,4184.38,4184.38,4184.38,4184.38,119000000
2008/10/28,10:21:00,4183.03,4183.03,4183.03,4183.03,168000000
2008/10/28,10:22:00,4182.16,4182.16,4182.16,4182.16,93000000
2008/10/28,10:23:00,4180.90,4180.90,4180.90,4180.90,139000000
2008/10/28,10:24:00,4181.04,4181.04,4181.04,4181.04,403000000
2008/10/28,10:25:00,4182.60,4182.60,4182.60,4182.60,105000000
2008/10/28,10:26:00,4192.77,4192.77,4192.77,4192.77,207000000
2008/10/28,10:27:00,4196.52,4196.52,4196.52,4196.52,195000000
2008/10/28,10:28:00,4202.56,4202.56,4202.56,4202.56,276000000
2008/10/28,10:29:00,4206.82,4206.82,4206.82,4206.82,210000000
2008/10/28,10:30:00,4209.78,4209.78,4209.78,4209.78,200000000
2008/10/28,10:31:00,4214.49,4214.49,4214.49,4214.49,286000000
2008/10/28,10:32:00,4217.67,4217.67,4217.67,4217.67,183000000
2008/10/28,10:33:00,4222.71,4222.71,4222.71,4222.71,474000000
2008/10/28,10:34:00,4224.92,4224.92,4224.92,4224.92,442000000
2008/10/28,10:35:00,4227.64,4227.64,4227.64,4227.64,272000000
2008/10/28,10:36:00,4228.45,4228.45,4228.45,4228.45,507000000
2008/10/28,10:37:00,4229.85,4229.85,4229.85,4229.85,229000000
2008/10/28,10:38:00,4228.84,4228.84,4228.84,4228.84,690000000
2008/10/28,10:39:00,4231.97,4231.97,4231.97,4231.97,812000000
2008/10/28,10:40:00,4233.93,4233.93,4233.93,4233.93,257000000
2008/10/28,10:41:00,4251.67,4251.67,4251.67,4251.67,582000000
2008/10/28,10:42:00,4252.58,4252.58,4252.58,4252.58,502000000
2008/10/28,10:43:00,4262.72,4262.72,4262.72,4262.72,539000000
2008/10/28,10:44:00,4266.78,4266.78,4266.78,4266.78,819000000
2008/10/28,10:45:00,4269.26,4269.26,4269.26,4269.26,1468999936
2008/10/28,10:46:00,4274.98,4274.98,4274.98,4274.98,776000000
2008/10/28,10:47:00,4274.91,4274.91,4274.91,4274.91,383000000
2008/10/28,10:48:00,4276.48,4276.48,4276.48,4276.48,714000000
2008/10/28,10:49:00,4276.88,4276.88,4276.88,4276.88,455000000
2008/10/28,10:50:00,4275.53,4275.53,4275.53,4275.53,308000000
2008/10/28,10:51:00,4274.77,4274.77,4274.77,4274.77,356000000
2008/10/28,10:52:00,4272.15,4272.15,4272.15,4272.15,411000000
2008/10/28,10:53:00,4267.40,4267.40,4267.40,4267.40,413000000
2008/10/28,10:54:00,4260.57,4260.57,4260.57,4260.57,278000000
2008/10/28,10:55:00,4252.95,4252.95,4252.95,4252.95,229000000
2008/10/28,10:56:00,4245.47,4245.47,4245.47,4245.47,296000000
2008/10/28,10:57:00,4237.55,4237.55,4237.55,4237.55,319000000
2008/10/28,10:58:00,4229.43,4229.43,4229.43,4229.43,339000000
2008/10/28,10:59:00,4225.00,4225.00,4225.00,4225.00,250000000
2008/10/28,11:00:00,4223.26,4223.26,4223.26,4223.26,176000000
2008/10/28,11:01:00,4220.16,4220.16,4220.16,4220.16,203000000
2008/10/28,11:02:00,4220.07,4220.07,4220.07,4220.07,141000000
2008/10/28,11:03:00,4219.51,4219.51,4219.51,4219.51,173000000
2008/10/28,11:04:00,4217.81,4217.81,4217.81,4217.81,119000000
2008/10/28,11:05:00,4215.09,4215.09,4215.09,4215.09,137000000
2008/10/28,11:06:00,4213.21,4213.21,4213.21,4213.21,225000000
2008/10/28,11:07:00,4213.55,4213.55,4213.55,4213.55,134000000
2008/10/28,11:08:00,4211.82,4211.82,4211.82,4211.82,132000000
2008/10/28,11:09:00,4212.11,4212.11,4212.11,4212.11,89000000
2008/10/28,11:10:00,4216.95,4216.95,4216.95,4216.95,189000000
2008/10/28,11:11:00,4218.55,4218.55,4218.55,4218.55,254000000
2008/10/28,11:12:00,4218.06,4218.06,4218.06,4218.06,90000000
2008/10/28,11:13:00,4218.08,4218.08,4218.08,4218.08,117000000
2008/10/28,11:14:00,4218.41,4218.41,4218.41,4218.41,108000000
2008/10/28,11:15:00,4219.73,4219.73,4219.73,4219.73,113000000
2008/10/28,11:16:00,4224.60,4224.60,4224.60,4224.60,147000000
2008/10/28,11:17:00,4224.53,4224.53,4224.53,4224.53,87000000
2008/10/28,11:18:00,4223.53,4223.53,4223.53,4223.53,130000000
2008/10/28,11:19:00,4222.90,4222.90,4222.90,4222.90,93000000
2008/10/28,11:20:00,4223.05,4223.05,4223.05,4223.05,92000000
2008/10/28,11:21:00,4223.01,4223.01,4223.01,4223.01,114000000
2008/10/28,11:22:00,4221.98,4221.98,4221.98,4221.98,91000000
2008/10/28,11:23:00,4217.92,4217.92,4217.92,4217.92,162000000
2008/10/28,11:24:00,4215.68,4215.68,4215.68,4215.68,141000000
2008/10/28,11:25:00,4211.91,4211.91,4211.91,4211.91,135000000
2008/10/28,11:26:00,4203.66,4203.66,4203.66,4203.66,217000000
2008/10/28,11:27:00,4197.92,4197.92,4197.92,4197.92,169000000
2008/10/28,11:28:00,4195.45,4195.45,4195.45,4195.45,217000000
2008/10/28,11:29:00,4194.00,4194.00,4194.00,4194.00,184000000
2008/10/28,11:30:00,4190.87,4190.87,4190.87,4190.87,171000000
2008/10/28,11:31:00,4190.16,4190.16,4190.16,4190.16,242000000
2008/10/28,11:32:00,4190.95,4190.95,4190.95,4190.95,112000000
2008/10/28,11:33:00,4192.93,4192.93,4192.93,4192.93,129000000
2008/10/28,11:34:00,4195.72,4195.72,4195.72,4195.72,111000000
2008/10/28,11:35:00,4198.16,4198.16,4198.16,4198.16,84000000
2008/10/28,11:36:00,4201.81,4201.81,4201.81,4201.81,120000000
2008/10/28,11:37:00,4207.76,4207.76,4207.76,4207.76,99000000
2008/10/28,11:38:00,4209.82,4209.82,4209.82,4209.82,112000000
2008/10/28,11:39:00,4212.45,4212.45,4212.45,4212.45,102000000
2008/10/28,11:40:00,4209.24,4209.24,4209.24,4209.24,89000000
2008/10/28,11:41:00,4210.99,4210.99,4210.99,4210.99,107000000
2008/10/28,11:42:00,4215.07,4215.07,4215.07,4215.07,96000000
2008/10/28,11:43:00,4215.76,4215.76,4215.76,4215.76,127000000
2008/10/28,11:44:00,4220.11,4220.11,4220.11,4220.11,117000000
2008/10/28,11:45:00,4223.11,4223.11,4223.11,4223.11,139000000
2008/10/28,11:46:00,4225.15,4225.15,4225.15,4225.15,129000000
2008/10/28,11:47:00,4225.67,4225.67,4225.67,4225.67,92000000
2008/10/28,11:48:00,4224.42,4224.42,4224.42,4224.42,119000000
2008/10/28,11:49:00,4224.27,4224.27,4224.27,4224.27,89000000
2008/10/28,11:50:00,4223.85,4223.85,4223.85,4223.85,84000000
2008/10/28,11:51:00,4224.54,4224.54,4224.54,4224.54,88000000
2008/10/28,11:52:00,4223.84,4223.84,4223.84,4223.84,71000000
2008/10/28,11:53:00,4224.00,4224.00,4224.00,4224.00,119000000
2008/10/28,11:54:00,4221.72,4221.72,4221.72,4221.72,94000000
2008/10/28,11:55:00,4220.39,4220.39,4220.39,4220.39,100000000
2008/10/28,11:56:00,4218.96,4218.96,4218.96,4218.96,103000000
2008/10/28,11:57:00,4217.79,4217.79,4217.79,4217.79,88000000
2008/10/28,11:58:00,4218.86,4218.86,4218.86,4218.86,125000000
2008/10/28,11:59:00,4223.32,4223.32,4223.32,4223.32,140000000
2008/10/28,12:00:00,4229.25,4229.25,4229.25,4229.25,149000000
2008/10/28,12:01:00,4230.56,4230.56,4230.56,4230.56,148000000
2008/10/28,12:02:00,4234.14,4234.14,4234.14,4234.14,105000000
2008/10/28,12:03:00,4238.25,4238.25,4238.25,4238.25,172000000
2008/10/28,12:04:00,4242.48,4242.48,4242.48,4242.48,121000000
2008/10/28,12:05:00,4244.76,4244.76,4244.76,4244.76,145000000
2008/10/28,12:06:00,4251.76,4251.76,4251.76,4251.76,207000000
2008/10/28,12:07:00,4253.72,4253.72,4253.72,4253.72,141000000
2008/10/28,12:08:00,4255.60,4255.60,4255.60,4255.60,199000000
2008/10/28,12:09:00,4255.99,4255.99,4255.99,4255.99,117000000
2008/10/28,12:10:00,4254.46,4254.46,4254.46,4254.46,139000000
2008/10/28,12:11:00,4252.43,4252.43,4252.43,4252.43,139000000
2008/10/28,12:12:00,4250.04,4250.04,4250.04,4250.04,83000000
2008/10/28,12:13:00,4247.63,4247.63,4247.63,4247.63,155000000
2008/10/28,12:14:00,4247.26,4247.26,4247.26,4247.26,99000000
2008/10/28,12:15:00,4244.75,4244.75,4244.75,4244.75,90000000
2008/10/28,12:16:00,4245.67,4245.67,4245.67,4245.67,109000000
2008/10/28,12:17:00,4245.61,4245.61,4245.61,4245.61,70000000
2008/10/28,12:18:00,4246.77,4246.77,4246.77,4246.77,112000000
2008/10/28,12:19:00,4246.44,4246.44,4246.44,4246.44,72000000
2008/10/28,12:20:00,4245.73,4245.73,4245.73,4245.73,97000000
2008/10/28,12:21:00,4247.45,4247.45,4247.45,4247.45,120000000
2008/10/28,12:22:00,4251.19,4251.19,4251.19,4251.19,109000000
2008/10/28,12:23:00,4256.40,4256.40,4256.40,4256.40,204000000
2008/10/28,12:24:00,4258.82,4258.82,4258.82,4258.82,160000000
2008/10/28,12:25:00,4262.05,4262.05,4262.05,4262.05,193000000
2008/10/28,12:26:00,4266.68,4266.68,4266.68,4266.68,223000000
2008/10/28,12:27:00,4272.11,4272.11,4272.11,4272.11,185000000
2008/10/28,12:28:00,4279.06,4279.06,4279.06,4279.06,302000000
2008/10/28,12:29:00,4284.55,4284.55,4284.55,4284.55,240000000
2008/10/28,12:30:00,4291.68,4291.68,4291.68,4291.68,280000000
2008/10/28,12:31:00,4295.96,4295.96,4295.96,4295.96,308000000
2008/10/28,12:32:00,4300.69,4300.69,4300.69,4300.69,222000000
2008/10/28,12:33:00,4303.29,4303.29,4303.29,4303.29,343000000
2008/10/28,12:34:00,4308.32,4308.32,4308.32,4308.32,339000000
2008/10/28,12:35:00,4309.80,4309.80,4309.80,4309.80,245000000
2008/10/28,12:36:00,4317.43,4317.43,4317.43,4317.43,305000000
2008/10/28,12:37:00,4323.43,4323.43,4323.43,4323.43,260000000
2008/10/28,12:38:00,4330.44,4330.44,4330.44,4330.44,391000000
2008/10/28,12:39:00,4339.05,4339.05,4339.05,4339.05,449000000
2008/10/28,12:40:00,4349.97,4349.97,4349.97,4349.97,444000000
2008/10/28,12:41:00,4362.11,4362.11,4362.11,4362.11,472000000
2008/10/28,12:42:00,4369.02,4369.02,4369.02,4369.02,353000000
2008/10/28,12:43:00,4371.11,4371.11,4371.11,4371.11,457000000
2008/10/28,12:44:00,4380.07,4380.07,4380.07,4380.07,520000000
2008/10/28,12:45:00,4381.27,4381.27,4381.27,4381.27,489000000
2008/10/28,12:46:00,4383.22,4383.22,4383.22,4383.22,780000000
2008/10/28,12:47:00,4386.46,4386.46,4386.46,4386.46,665000000
2008/10/28,12:48:00,4397.89,4397.89,4397.89,4397.89,491000000
2008/10/28,12:49:00,4398.31,4398.31,4398.31,4398.31,421000000
2008/10/28,12:50:00,4401.24,4401.24,4401.24,4401.24,461000000
2008/10/28,12:51:00,4406.30,4406.30,4406.30,4406.30,639000000
2008/10/28,12:52:00,4407.99,4407.99,4407.99,4407.99,440000000
2008/10/28,12:53:00,4410.91,4410.91,4410.91,4410.91,382000000
2008/10/28,12:54:00,4414.34,4414.34,4414.34,4414.34,334000000
2008/10/28,12:55:00,4417.99,4417.99,4417.99,4417.99,349000000
2008/10/28,12:56:00,4419.62,4419.62,4419.62,4419.62,397000000
2008/10/28,12:57:00,4421.35,4421.35,4421.35,4421.35,304000000
2008/10/28,12:58:00,4425.88,4425.88,4425.88,4425.88,398000000
2008/10/28,12:59:00,4425.90,4425.90,4425.90,4425.90,326000000
2008/10/28,13:00:00,4425.24,4425.24,4425.24,4425.24,265000000
2008/10/28,13:01:00,4422.48,4422.48,4422.48,4422.48,319000000
2008/10/28,13:02:00,4419.24,4419.24,4419.24,4419.24,211000000
2008/10/28,13:03:00,4415.60,4415.60,4415.60,4415.60,336000000
2008/10/28,13:04:00,4408.81,4408.81,4408.81,4408.81,281000000
2008/10/28,13:05:00,4406.51,4406.51,4406.51,4406.51,274000000
2008/10/28,13:06:00,4400.79,4400.79,4400.79,4400.79,309000000
2008/10/28,13:07:00,4395.91,4395.91,4395.91,4395.91,219000000
2008/10/28,13:08:00,4393.97,4393.97,4393.97,4393.97,273000000
2008/10/28,13:09:00,4392.35,4392.35,4392.35,4392.35,244000000
2008/10/28,13:10:00,4392.22,4392.22,4392.22,4392.22,273000000
2008/10/28,13:11:00,4391.88,4391.88,4391.88,4391.88,270000000
2008/10/28,13:12:00,4397.32,4397.32,4397.32,4397.32,239000000
2008/10/28,13:13:00,4397.06,4397.06,4397.06,4397.06,301000000
2008/10/28,13:14:00,4399.75,4399.75,4399.75,4399.75,226000000
2008/10/28,13:15:00,4404.82,4404.82,4404.82,4404.82,229000000
2008/10/28,13:16:00,4407.73,4407.73,4407.73,4407.73,274000000
2008/10/28,13:17:00,4407.33,4407.33,4407.33,4407.33,196000000
2008/10/28,13:18:00,4409.85,4409.85,4409.85,4409.85,318000000
2008/10/28,13:19:00,4410.25,4410.25,4410.25,4410.25,263000000
2008/10/28,13:20:00,4410.22,4410.22,4410.22,4410.22,259000000
2008/10/28,13:21:00,4406.06,4406.06,4406.06,4406.06,336000000
2008/10/28,13:22:00,4412.40,4412.40,4412.40,4412.40,270000000
2008/10/28,13:23:00,4413.24,4413.24,4413.24,4413.24,337000000
2008/10/28,13:24:00,4416.99,4416.99,4416.99,4416.99,323000000
2008/10/28,13:25:00,4419.96,4419.96,4419.96,4419.96,303000000
2008/10/28,13:26:00,4419.96,4419.96,4419.96,4419.96,0
2008/10/28,13:27:00,4419.96,4419.96,4419.96,4419.96,0
2008/10/28,13:28:00,4419.96,4419.96,4419.96,4419.96,0
2008/10/28,13:29:00,4419.96,4419.96,4419.96,4419.96,0
2008/10/28,13:30:00,4399.97,4399.97,4399.97,4399.97,2697999872
2008/10/29,09:01:00,4622.55,4622.55,4622.55,4622.55,1168065536
2008/10/29,09:02:00,4606.74,4606.74,4606.74,4606.74,995000000
2008/10/29,09:03:00,4598.28,4598.28,4598.28,4598.28,929000000
2008/10/29,09:04:00,4593.99,4593.99,4593.99,4593.99,1098000000
2008/10/29,09:05:00,4589.60,4589.60,4589.60,4589.60,698000000
2008/10/29,09:06:00,4589.31,4589.31,4589.31,4589.31,726000000
2008/10/29,09:07:00,4588.51,4588.51,4588.51,4588.51,707000000
2008/10/29,09:08:00,4580.63,4580.63,4580.63,4580.63,651000000
2008/10/29,09:09:00,4571.51,4571.51,4571.51,4571.51,799000000
2008/10/29,09:10:00,4564.89,4564.89,4564.89,4564.89,650000000
2008/10/29,09:11:00,4561.66,4561.66,4561.66,4561.66,897000000
2008/10/29,09:12:00,4557.13,4557.13,4557.13,4557.13,659000000
2008/10/29,09:13:00,4554.38,4554.38,4554.38,4554.38,670000000
2008/10/29,09:14:00,4556.13,4556.13,4556.13,4556.13,685000000
2008/10/29,09:15:00,4558.52,4558.52,4558.52,4558.52,513000000
2008/10/29,09:16:00,4562.64,4562.64,4562.64,4562.64,632000000
2008/10/29,09:17:00,4566.08,4566.08,4566.08,4566.08,406000000
2008/10/29,09:18:00,4567.47,4567.47,4567.47,4567.47,534000000
2008/10/29,09:19:00,4568.13,4568.13,4568.13,4568.13,469000000
2008/10/29,09:20:00,4569.64,4569.64,4569.64,4569.64,364000000
2008/10/29,09:21:00,4568.49,4568.49,4568.49,4568.49,465000000
2008/10/29,09:22:00,4565.84,4565.84,4565.84,4565.84,334000000
2008/10/29,09:23:00,4563.80,4563.80,4563.80,4563.80,412000000
2008/10/29,09:24:00,4558.87,4558.87,4558.87,4558.87,508000000
2008/10/29,09:25:00,4558.55,4558.55,4558.55,4558.55,307000000
2008/10/29,09:26:00,4554.10,4554.10,4554.10,4554.10,683000000
2008/10/29,09:27:00,4547.13,4547.13,4547.13,4547.13,428000000
2008/10/29,09:28:00,4540.37,4540.37,4540.37,4540.37,611000000
2008/10/29,09:29:00,4533.06,4533.06,4533.06,4533.06,623000000
2008/10/29,09:30:00,4528.30,4528.30,4528.30,4528.30,481000000
2008/10/29,09:31:00,4525.12,4525.12,4525.12,4525.12,601000000
2008/10/29,09:32:00,4523.15,4523.15,4523.15,4523.15,437000000
2008/10/29,09:33:00,4518.54,4518.54,4518.54,4518.54,566000000
2008/10/29,09:34:00,4517.57,4517.57,4517.57,4517.57,500000000
2008/10/29,09:35:00,4517.33,4517.33,4517.33,4517.33,377000000
2008/10/29,09:36:00,4528.20,4528.20,4528.20,4528.20,566000000
2008/10/29,09:37:00,4539.23,4539.23,4539.23,4539.23,428000000
2008/10/29,09:38:00,4547.53,4547.53,4547.53,4547.53,444000000
2008/10/29,09:39:00,4552.03,4552.03,4552.03,4552.03,317000000
2008/10/29,09:40:00,4550.49,4550.49,4550.49,4550.49,267000000
2008/10/29,09:41:00,4548.10,4548.10,4548.10,4548.10,317000000
2008/10/29,09:42:00,4546.51,4546.51,4546.51,4546.51,207000000
2008/10/29,09:43:00,4542.90,4542.90,4542.90,4542.90,227000000
2008/10/29,09:44:00,4540.80,4540.80,4540.80,4540.80,219000000
2008/10/29,09:45:00,4544.10,4544.10,4544.10,4544.10,211000000
2008/10/29,09:46:00,4543.33,4543.33,4543.33,4543.33,235000000
2008/10/29,09:47:00,4541.10,4541.10,4541.10,4541.10,169000000
2008/10/29,09:48:00,4538.29,4538.29,4538.29,4538.29,270000000
2008/10/29,09:49:00,4536.17,4536.17,4536.17,4536.17,213000000
2008/10/29,09:50:00,4534.15,4534.15,4534.15,4534.15,233000000
2008/10/29,09:51:00,4531.34,4531.34,4531.34,4531.34,243000000
2008/10/29,09:52:00,4528.31,4528.31,4528.31,4528.31,166000000
2008/10/29,09:53:00,4526.64,4526.64,4526.64,4526.64,254000000
2008/10/29,09:54:00,4525.26,4525.26,4525.26,4525.26,270000000
2008/10/29,09:55:00,4525.97,4525.97,4525.97,4525.97,242000000
2008/10/29,09:56:00,4523.47,4523.47,4523.47,4523.47,255000000
2008/10/29,09:57:00,4519.52,4519.52,4519.52,4519.52,210000000
2008/10/29,09:58:00,4515.46,4515.46,4515.46,4515.46,262000000
2008/10/29,09:59:00,4513.04,4513.04,4513.04,4513.04,207000000
2008/10/29,10:00:00,4510.86,4510.86,4510.86,4510.86,246000000
2008/10/29,10:01:00,4507.04,4507.04,4507.04,4507.04,267000000
2008/10/29,10:02:00,4507.86,4507.86,4507.86,4507.86,251000000
2008/10/29,10:03:00,4502.84,4502.84,4502.84,4502.84,333000000
2008/10/29,10:04:00,4500.06,4500.06,4500.06,4500.06,287000000
2008/10/29,10:05:00,4497.30,4497.30,4497.30,4497.30,234000000
2008/10/29,10:06:00,4493.41,4493.41,4493.41,4493.41,332000000
2008/10/29,10:07:00,4492.62,4492.62,4492.62,4492.62,280000000
2008/10/29,10:08:00,4488.65,4488.65,4488.65,4488.65,278000000
2008/10/29,10:09:00,4485.87,4485.87,4485.87,4485.87,240000000
2008/10/29,10:10:00,4484.37,4484.37,4484.37,4484.37,289000000
2008/10/29,10:11:00,4483.80,4483.80,4483.80,4483.80,227000000
2008/10/29,10:12:00,4484.81,4484.81,4484.81,4484.81,176000000
2008/10/29,10:13:00,4484.45,4484.45,4484.45,4484.45,217000000
2008/10/29,10:14:00,4487.22,4487.22,4487.22,4487.22,202000000
2008/10/29,10:15:00,4487.97,4487.97,4487.97,4487.97,224000000
2008/10/29,10:16:00,4490.17,4490.17,4490.17,4490.17,222000000
2008/10/29,10:17:00,4493.14,4493.14,4493.14,4493.14,180000000
2008/10/29,10:18:00,4496.54,4496.54,4496.54,4496.54,226000000
2008/10/29,10:19:00,4500.20,4500.20,4500.20,4500.20,189000000
2008/10/29,10:20:00,4503.37,4503.37,4503.37,4503.37,201000000
2008/10/29,10:21:00,4507.33,4507.33,4507.33,4507.33,304000000
2008/10/29,10:22:00,4509.32,4509.32,4509.32,4509.32,156000000
2008/10/29,10:23:00,4510.27,4510.27,4510.27,4510.27,235000000
2008/10/29,10:24:00,4511.99,4511.99,4511.99,4511.99,200000000
2008/10/29,10:25:00,4511.20,4511.20,4511.20,4511.20,166000000
2008/10/29,10:26:00,4509.50,4509.50,4509.50,4509.50,182000000
2008/10/29,10:27:00,4505.32,4505.32,4505.32,4505.32,178000000
2008/10/29,10:28:00,4498.09,4498.09,4498.09,4498.09,283000000
2008/10/29,10:29:00,4492.75,4492.75,4492.75,4492.75,285000000
2008/10/29,10:30:00,4487.68,4487.68,4487.68,4487.68,230000000
2008/10/29,10:31:00,4481.40,4481.40,4481.40,4481.40,244000000
2008/10/29,10:32:00,4476.62,4476.62,4476.62,4476.62,225000000
2008/10/29,10:33:00,4475.57,4475.57,4475.57,4475.57,313000000
2008/10/29,10:34:00,4470.30,4470.30,4470.30,4470.30,213000000
2008/10/29,10:35:00,4466.62,4466.62,4466.62,4466.62,225000000
2008/10/29,10:36:00,4461.34,4461.34,4461.34,4461.34,357000000
2008/10/29,10:37:00,4453.59,4453.59,4453.59,4453.59,297000000
2008/10/29,10:38:00,4446.85,4446.85,4446.85,4446.85,403000000
2008/10/29,10:39:00,4443.46,4443.46,4443.46,4443.46,290000000
2008/10/29,10:40:00,4441.54,4441.54,4441.54,4441.54,274000000
2008/10/29,10:41:00,4443.45,4443.45,4443.45,4443.45,343000000
2008/10/29,10:42:00,4444.80,4444.80,4444.80,4444.80,213000000
2008/10/29,10:43:00,4447.04,4447.04,4447.04,4447.04,280000000
2008/10/29,10:44:00,4450.07,4450.07,4450.07,4450.07,202000000
2008/10/29,10:45:00,4450.87,4450.87,4450.87,4450.87,179000000
2008/10/29,10:46:00,4455.85,4455.85,4455.85,4455.85,177000000
2008/10/29,10:47:00,4460.80,4460.80,4460.80,4460.80,144000000
2008/10/29,10:48:00,4464.91,4464.91,4464.91,4464.91,137000000
2008/10/29,10:49:00,4467.29,4467.29,4467.29,4467.29,120000000
2008/10/29,10:50:00,4466.76,4466.76,4466.76,4466.76,135000000
2008/10/29,10:51:00,4468.63,4468.63,4468.63,4468.63,155000000
2008/10/29,10:52:00,4469.38,4469.38,4469.38,4469.38,118000000
2008/10/29,10:53:00,4477.24,4477.24,4477.24,4477.24,210000000
2008/10/29,10:54:00,4485.62,4485.62,4485.62,4485.62,231000000
2008/10/29,10:55:00,4491.05,4491.05,4491.05,4491.05,242000000
2008/10/29,10:56:00,4498.48,4498.48,4498.48,4498.48,307000000
2008/10/29,10:57:00,4500.52,4500.52,4500.52,4500.52,225000000
2008/10/29,10:58:00,4506.96,4506.96,4506.96,4506.96,315000000
2008/10/29,10:59:00,4512.28,4512.28,4512.28,4512.28,276000000
2008/10/29,11:00:00,4511.50,4511.50,4511.50,4511.50,217000000
2008/10/29,11:01:00,4509.18,4509.18,4509.18,4509.18,266000000
2008/10/29,11:02:00,4508.20,4508.20,4508.20,4508.20,191000000
2008/10/29,11:03:00,4505.68,4505.68,4505.68,4505.68,168000000
2008/10/29,11:04:00,4501.30,4501.30,4501.30,4501.30,152000000
2008/10/29,11:05:00,4499.16,4499.16,4499.16,4499.16,143000000
2008/10/29,11:06:00,4494.68,4494.68,4494.68,4494.68,192000000
2008/10/29,11:07:00,4493.01,4493.01,4493.01,4493.01,96000000
2008/10/29,11:08:00,4492.22,4492.22,4492.22,4492.22,122000000
2008/10/29,11:09:00,4496.45,4496.45,4496.45,4496.45,101000000
2008/10/29,11:10:00,4495.91,4495.91,4495.91,4495.91,209000000
2008/10/29,11:11:00,4493.47,4493.47,4493.47,4493.47,147000000
2008/10/29,11:12:00,4492.97,4492.97,4492.97,4492.97,132000000
2008/10/29,11:13:00,4483.82,4483.82,4483.82,4483.82,289000000
2008/10/29,11:14:00,4477.70,4477.70,4477.70,4477.70,222000000
2008/10/29,11:15:00,4475.15,4475.15,4475.15,4475.15,198000000
2008/10/29,11:16:00,4472.74,4472.74,4472.74,4472.74,236000000
2008/10/29,11:17:00,4473.56,4473.56,4473.56,4473.56,144000000
2008/10/29,11:18:00,4474.30,4474.30,4474.30,4474.30,214000000
2008/10/29,11:19:00,4474.05,4474.05,4474.05,4474.05,126000000
2008/10/29,11:20:00,4473.76,4473.76,4473.76,4473.76,223000000
2008/10/29,11:21:00,4467.38,4467.38,4467.38,4467.38,274000000
2008/10/29,11:22:00,4462.40,4462.40,4462.40,4462.40,175000000
2008/10/29,11:23:00,4455.30,4455.30,4455.30,4455.30,245000000
2008/10/29,11:24:00,4456.00,4456.00,4456.00,4456.00,143000000
2008/10/29,11:25:00,4456.56,4456.56,4456.56,4456.56,165000000
2008/10/29,11:26:00,4457.04,4457.04,4457.04,4457.04,170000000
2008/10/29,11:27:00,4459.02,4459.02,4459.02,4459.02,134000000
2008/10/29,11:28:00,4463.29,4463.29,4463.29,4463.29,294000000
2008/10/29,11:29:00,4471.98,4471.98,4471.98,4471.98,177000000
2008/10/29,11:30:00,4471.45,4471.45,4471.45,4471.45,121000000
2008/10/29,11:31:00,4472.82,4472.82,4472.82,4472.82,131000000
2008/10/29,11:32:00,4475.14,4475.14,4475.14,4475.14,102000000
2008/10/29,11:33:00,4486.28,4486.28,4486.28,4486.28,226000000
2008/10/29,11:34:00,4491.18,4491.18,4491.18,4491.18,178000000
2008/10/29,11:35:00,4495.12,4495.12,4495.12,4495.12,173000000
2008/10/29,11:36:00,4502.82,4502.82,4502.82,4502.82,242000000
2008/10/29,11:37:00,4501.71,4501.71,4501.71,4501.71,135000000
2008/10/29,11:38:00,4498.97,4498.97,4498.97,4498.97,202000000
2008/10/29,11:39:00,4498.18,4498.18,4498.18,4498.18,154000000
2008/10/29,11:40:00,4496.54,4496.54,4496.54,4496.54,110000000
2008/10/29,11:41:00,4497.63,4497.63,4497.63,4497.63,199000000
2008/10/29,11:42:00,4497.92,4497.92,4497.92,4497.92,109000000
2008/10/29,11:43:00,4497.02,4497.02,4497.02,4497.02,151000000
2008/10/29,11:44:00,4494.46,4494.46,4494.46,4494.46,126000000
2008/10/29,11:45:00,4493.67,4493.67,4493.67,4493.67,113000000
2008/10/29,11:46:00,4493.69,4493.69,4493.69,4493.69,172000000
2008/10/29,11:47:00,4493.25,4493.25,4493.25,4493.25,94000000
2008/10/29,11:48:00,4493.19,4493.19,4493.19,4493.19,117000000
2008/10/29,11:49:00,4491.70,4491.70,4491.70,4491.70,116000000
2008/10/29,11:50:00,4494.50,4494.50,4494.50,4494.50,85000000
2008/10/29,11:51:00,4489.15,4489.15,4489.15,4489.15,208000000
2008/10/29,11:52:00,4489.09,4489.09,4489.09,4489.09,91000000
2008/10/29,11:53:00,4487.14,4487.14,4487.14,4487.14,116000000
2008/10/29,11:54:00,4487.39,4487.39,4487.39,4487.39,105000000
2008/10/29,11:55:00,4483.29,4483.29,4483.29,4483.29,186000000
2008/10/29,11:56:00,4476.92,4476.92,4476.92,4476.92,174000000
2008/10/29,11:57:00,4478.04,4478.04,4478.04,4478.04,78000000
2008/10/29,11:58:00,4474.51,4474.51,4474.51,4474.51,166000000
2008/10/29,11:59:00,4472.77,4472.77,4472.77,4472.77,148000000
2008/10/29,12:00:00,4472.59,4472.59,4472.59,4472.59,148000000
2008/10/29,12:01:00,4470.45,4470.45,4470.45,4470.45,138000000
2008/10/29,12:02:00,4471.17,4471.17,4471.17,4471.17,99000000
2008/10/29,12:03:00,4472.98,4472.98,4472.98,4472.98,162000000
2008/10/29,12:04:00,4471.53,4471.53,4471.53,4471.53,141000000
2008/10/29,12:05:00,4463.54,4463.54,4463.54,4463.54,215000000
2008/10/29,12:06:00,4454.78,4454.78,4454.78,4454.78,235000000
2008/10/29,12:07:00,4449.48,4449.48,4449.48,4449.48,221000000
2008/10/29,12:08:00,4446.23,4446.23,4446.23,4446.23,232000000
2008/10/29,12:09:00,4438.32,4438.32,4438.32,4438.32,226000000
2008/10/29,12:10:00,4437.60,4437.60,4437.60,4437.60,278000000
2008/10/29,12:11:00,4436.38,4436.38,4436.38,4436.38,245000000
2008/10/29,12:12:00,4437.77,4437.77,4437.77,4437.77,145000000
2008/10/29,12:13:00,4439.39,4439.39,4439.39,4439.39,173000000
2008/10/29,12:14:00,4436.63,4436.63,4436.63,4436.63,273000000
2008/10/29,12:15:00,4431.74,4431.74,4431.74,4431.74,240000000
2008/10/29,12:16:00,4424.99,4424.99,4424.99,4424.99,288000000
2008/10/29,12:17:00,4419.50,4419.50,4419.50,4419.50,250000000
2008/10/29,12:18:00,4412.22,4412.22,4412.22,4412.22,441000000
2008/10/29,12:19:00,4409.40,4409.40,4409.40,4409.40,291000000
2008/10/29,12:20:00,4408.87,4408.87,4408.87,4408.87,309000000
2008/10/29,12:21:00,4405.85,4405.85,4405.85,4405.85,392000000
2008/10/29,12:22:00,4404.04,4404.04,4404.04,4404.04,207000000
2008/10/29,12:23:00,4400.81,4400.81,4400.81,4400.81,318000000
2008/10/29,12:24:00,4403.15,4403.15,4403.15,4403.15,167000000
2008/10/29,12:25:00,4407.90,4407.90,4407.90,4407.90,187000000
2008/10/29,12:26:00,4413.79,4413.79,4413.79,4413.79,197000000
2008/10/29,12:27:00,4418.65,4418.65,4418.65,4418.65,116000000
2008/10/29,12:28:00,4432.76,4432.76,4432.76,4432.76,174000000
2008/10/29,12:29:00,4433.17,4433.17,4433.17,4433.17,134000000
2008/10/29,12:30:00,4431.09,4431.09,4431.09,4431.09,118000000
2008/10/29,12:31:00,4427.66,4427.66,4427.66,4427.66,181000000
2008/10/29,12:32:00,4424.12,4424.12,4424.12,4424.12,153000000
2008/10/29,12:33:00,4418.78,4418.78,4418.78,4418.78,207000000
2008/10/29,12:34:00,4419.50,4419.50,4419.50,4419.50,139000000
2008/10/29,12:35:00,4419.06,4419.06,4419.06,4419.06,135000000
2008/10/29,12:36:00,4419.36,4419.36,4419.36,4419.36,126000000
2008/10/29,12:37:00,4417.70,4417.70,4417.70,4417.70,96000000
2008/10/29,12:38:00,4410.68,4410.68,4410.68,4410.68,184000000
2008/10/29,12:39:00,4405.21,4405.21,4405.21,4405.21,182000000
2008/10/29,12:40:00,4401.04,4401.04,4401.04,4401.04,195000000
2008/10/29,12:41:00,4397.46,4397.46,4397.46,4397.46,209000000
2008/10/29,12:42:00,4395.61,4395.61,4395.61,4395.61,145000000
2008/10/29,12:43:00,4398.92,4398.92,4398.92,4398.92,227000000
2008/10/29,12:44:00,4400.27,4400.27,4400.27,4400.27,160000000
2008/10/29,12:45:00,4405.00,4405.00,4405.00,4405.00,167000000
2008/10/29,12:46:00,4413.37,4413.37,4413.37,4413.37,223000000
2008/10/29,12:47:00,4416.64,4416.64,4416.64,4416.64,150000000
2008/10/29,12:48:00,4419.78,4419.78,4419.78,4419.78,209000000
2008/10/29,12:49:00,4420.14,4420.14,4420.14,4420.14,157000000
2008/10/29,12:50:00,4423.68,4423.68,4423.68,4423.68,155000000
2008/10/29,12:51:00,4426.39,4426.39,4426.39,4426.39,152000000
2008/10/29,12:52:00,4428.71,4428.71,4428.71,4428.71,99000000
2008/10/29,12:53:00,4432.82,4432.82,4432.82,4432.82,132000000
2008/10/29,12:54:00,4437.08,4437.08,4437.08,4437.08,166000000
2008/10/29,12:55:00,4438.60,4438.60,4438.60,4438.60,120000000
2008/10/29,12:56:00,4443.65,4443.65,4443.65,4443.65,156000000
2008/10/29,12:57:00,4446.49,4446.49,4446.49,4446.49,126000000
2008/10/29,12:58:00,4448.16,4448.16,4448.16,4448.16,172000000
2008/10/29,12:59:00,4446.11,4446.11,4446.11,4446.11,133000000
2008/10/29,13:00:00,4443.28,4443.28,4443.28,4443.28,131000000
2008/10/29,13:01:00,4437.55,4437.55,4437.55,4437.55,217000000
2008/10/29,13:02:00,4436.79,4436.79,4436.79,4436.79,151000000
2008/10/29,13:03:00,4434.90,4434.90,4434.90,4434.90,226000000
2008/10/29,13:04:00,4434.97,4434.97,4434.97,4434.97,146000000
2008/10/29,13:05:00,4432.77,4432.77,4432.77,4432.77,124000000
2008/10/29,13:06:00,4431.23,4431.23,4431.23,4431.23,170000000
2008/10/29,13:07:00,4429.15,4429.15,4429.15,4429.15,154000000
2008/10/29,13:08:00,4426.60,4426.60,4426.60,4426.60,192000000
2008/10/29,13:09:00,4424.37,4424.37,4424.37,4424.37,246000000
2008/10/29,13:10:00,4422.49,4422.49,4422.49,4422.49,236000000
2008/10/29,13:11:00,4418.04,4418.04,4418.04,4418.04,288000000
2008/10/29,13:12:00,4417.21,4417.21,4417.21,4417.21,214000000
2008/10/29,13:13:00,4414.03,4414.03,4414.03,4414.03,419000000
2008/10/29,13:14:00,4413.02,4413.02,4413.02,4413.02,321000000
2008/10/29,13:15:00,4412.17,4412.17,4412.17,4412.17,266000000
2008/10/29,13:16:00,4411.07,4411.07,4411.07,4411.07,277000000
2008/10/29,13:17:00,4410.47,4410.47,4410.47,4410.47,187000000
2008/10/29,13:18:00,4408.64,4408.64,4408.64,4408.64,313000000
2008/10/29,13:19:00,4407.11,4407.11,4407.11,4407.11,298000000
2008/10/29,13:20:00,4405.11,4405.11,4405.11,4405.11,280000000
2008/10/29,13:21:00,4405.52,4405.52,4405.52,4405.52,292000000
2008/10/29,13:22:00,4406.84,4406.84,4406.84,4406.84,234000000
2008/10/29,13:23:00,4403.09,4403.09,4403.09,4403.09,393000000
2008/10/29,13:24:00,4403.84,4403.84,4403.84,4403.84,307000000
2008/10/29,13:25:00,4408.36,4408.36,4408.36,4408.36,297000000
2008/10/29,13:26:00,4408.36,4408.36,4408.36,4408.36,0
2008/10/29,13:27:00,4408.36,4408.36,4408.36,4408.36,0
2008/10/29,13:28:00,4408.36,4408.36,4408.36,4408.36,0
2008/10/29,13:29:00,4408.36,4408.36,4408.36,4408.36,0
2008/10/29,13:30:00,4406.52,4406.52,4406.52,4406.52,1716000000
2008/10/30,09:01:00,4448.51,4448.51,4448.51,4448.51,3006000128
2008/10/30,09:02:00,4466.55,4466.55,4466.55,4466.55,664000000
2008/10/30,09:03:00,4476.96,4476.96,4476.96,4476.96,721000000
2008/10/30,09:04:00,4474.86,4474.86,4474.86,4474.86,604000000
2008/10/30,09:05:00,4474.94,4474.94,4474.94,4474.94,452000000
2008/10/30,09:06:00,4465.27,4465.27,4465.27,4465.27,601000000
2008/10/30,09:07:00,4456.63,4456.63,4456.63,4456.63,478000000
2008/10/30,09:08:00,4455.37,4455.37,4455.37,4455.37,550000000
2008/10/30,09:09:00,4462.95,4462.95,4462.95,4462.95,580000000
2008/10/30,09:10:00,4470.99,4470.99,4470.99,4470.99,467000000
2008/10/30,09:11:00,4496.71,4496.71,4496.71,4496.71,802000000
2008/10/30,09:12:00,4511.02,4511.02,4511.02,4511.02,557000000
2008/10/30,09:13:00,4521.57,4521.57,4521.57,4521.57,701000000
2008/10/30,09:14:00,4522.83,4522.83,4522.83,4522.83,651000000
2008/10/30,09:15:00,4519.93,4519.93,4519.93,4519.93,569000000
2008/10/30,09:16:00,4512.20,4512.20,4512.20,4512.20,530000000
2008/10/30,09:17:00,4514.81,4514.81,4514.81,4514.81,434000000
2008/10/30,09:18:00,4534.88,4534.88,4534.88,4534.88,581000000
2008/10/30,09:19:00,4556.50,4556.50,4556.50,4556.50,926000000
2008/10/30,09:20:00,4572.55,4572.55,4572.55,4572.55,968000000
2008/10/30,09:21:00,4588.98,4588.98,4588.98,4588.98,1559000064
2008/10/30,09:22:00,4594.65,4594.65,4594.65,4594.65,733000000
2008/10/30,09:23:00,4590.89,4590.89,4590.89,4590.89,881000000
2008/10/30,09:24:00,4580.54,4580.54,4580.54,4580.54,646000000
2008/10/30,09:25:00,4576.84,4576.84,4576.84,4576.84,416000000
2008/10/30,09:26:00,4571.97,4571.97,4571.97,4571.97,551000000
2008/10/30,09:27:00,4568.23,4568.23,4568.23,4568.23,338000000
2008/10/30,09:28:00,4564.87,4564.87,4564.87,4564.87,379000000
2008/10/30,09:29:00,4560.97,4560.97,4560.97,4560.97,402000000
2008/10/30,09:30:00,4563.14,4563.14,4563.14,4563.14,359000000
2008/10/30,09:31:00,4572.31,4572.31,4572.31,4572.31,506000000
2008/10/30,09:32:00,4572.04,4572.04,4572.04,4572.04,253000000
2008/10/30,09:33:00,4570.94,4570.94,4570.94,4570.94,331000000
2008/10/30,09:34:00,4565.96,4565.96,4565.96,4565.96,318000000
2008/10/30,09:35:00,4559.55,4559.55,4559.55,4559.55,250000000
2008/10/30,09:36:00,4555.19,4555.19,4555.19,4555.19,273000000
2008/10/30,09:37:00,4558.88,4558.88,4558.88,4558.88,232000000
2008/10/30,09:38:00,4555.16,4555.16,4555.16,4555.16,258000000
2008/10/30,09:39:00,4554.13,4554.13,4554.13,4554.13,225000000
2008/10/30,09:40:00,4552.31,4552.31,4552.31,4552.31,160000000
2008/10/30,09:41:00,4554.84,4554.84,4554.84,4554.84,233000000
2008/10/30,09:42:00,4555.82,4555.82,4555.82,4555.82,167000000
2008/10/30,09:43:00,4558.55,4558.55,4558.55,4558.55,335000000
2008/10/30,09:44:00,4565.93,4565.93,4565.93,4565.93,283000000
2008/10/30,09:45:00,4569.99,4569.99,4569.99,4569.99,284000000
2008/10/30,09:46:00,4575.77,4575.77,4575.77,4575.77,363000000
2008/10/30,09:47:00,4580.85,4580.85,4580.85,4580.85,270000000
2008/10/30,09:48:00,4585.14,4585.14,4585.14,4585.14,384000000
2008/10/30,09:49:00,4589.16,4589.16,4589.16,4589.16,479000000
2008/10/30,09:50:00,4590.41,4590.41,4590.41,4590.41,332000000
2008/10/30,09:51:00,4591.32,4591.32,4591.32,4591.32,556000000
2008/10/30,09:52:00,4591.02,4591.02,4591.02,4591.02,355000000
2008/10/30,09:53:00,4590.07,4590.07,4590.07,4590.07,395000000
2008/10/30,09:54:00,4591.04,4591.04,4591.04,4591.04,456000000
2008/10/30,09:55:00,4593.00,4593.00,4593.00,4593.00,294000000
2008/10/30,09:56:00,4593.76,4593.76,4593.76,4593.76,401000000
2008/10/30,09:57:00,4598.94,4598.94,4598.94,4598.94,347000000
2008/10/30,09:58:00,4602.23,4602.23,4602.23,4602.23,414000000
2008/10/30,09:59:00,4605.38,4605.38,4605.38,4605.38,377000000
2008/10/30,10:00:00,4609.98,4609.98,4609.98,4609.98,589000000
2008/10/30,10:01:00,4614.77,4614.77,4614.77,4614.77,506000000
2008/10/30,10:02:00,4617.10,4617.10,4617.10,4617.10,742000000
2008/10/30,10:03:00,4618.92,4618.92,4618.92,4618.92,526000000
2008/10/30,10:04:00,4619.37,4619.37,4619.37,4619.37,440000000
2008/10/30,10:05:00,4622.96,4622.96,4622.96,4622.96,474000000
2008/10/30,10:06:00,4624.04,4624.04,4624.04,4624.04,503000000
2008/10/30,10:07:00,4625.37,4625.37,4625.37,4625.37,284000000
2008/10/30,10:08:00,4625.14,4625.14,4625.14,4625.14,331000000
2008/10/30,10:09:00,4624.06,4624.06,4624.06,4624.06,301000000
2008/10/30,10:10:00,4624.68,4624.68,4624.68,4624.68,398000000
2008/10/30,10:11:00,4623.78,4623.78,4623.78,4623.78,371000000
2008/10/30,10:12:00,4623.88,4623.88,4623.88,4623.88,301000000
2008/10/30,10:13:00,4623.08,4623.08,4623.08,4623.08,286000000
2008/10/30,10:14:00,4627.61,4627.61,4627.61,4627.61,299000000
2008/10/30,10:15:00,4626.30,4626.30,4626.30,4626.30,251000000
2008/10/30,10:16:00,4625.34,4625.34,4625.34,4625.34,299000000
2008/10/30,10:17:00,4627.09,4627.09,4627.09,4627.09,409000000
2008/10/30,10:18:00,4628.09,4628.09,4628.09,4628.09,336000000
2008/10/30,10:19:00,4629.80,4629.80,4629.80,4629.80,345000000
2008/10/30,10:20:00,4632.25,4632.25,4632.25,4632.25,341000000
2008/10/30,10:21:00,4639.85,4639.85,4639.85,4639.85,885000000
2008/10/30,10:22:00,4642.60,4642.60,4642.60,4642.60,388000000
2008/10/30,10:23:00,4643.96,4643.96,4643.96,4643.96,504000000
2008/10/30,10:24:00,4646.70,4646.70,4646.70,4646.70,452000000
2008/10/30,10:25:00,4648.19,4648.19,4648.19,4648.19,357000000
2008/10/30,10:26:00,4648.61,4648.61,4648.61,4648.61,441000000
2008/10/30,10:27:00,4648.45,4648.45,4648.45,4648.45,271000000
2008/10/30,10:28:00,4648.50,4648.50,4648.50,4648.50,420000000
2008/10/30,10:29:00,4649.60,4649.60,4649.60,4649.60,361000000
2008/10/30,10:30:00,4649.70,4649.70,4649.70,4649.70,268000000
2008/10/30,10:31:00,4652.37,4652.37,4652.37,4652.37,380000000
2008/10/30,10:32:00,4652.53,4652.53,4652.53,4652.53,211000000
2008/10/30,10:33:00,4652.22,4652.22,4652.22,4652.22,266000000
2008/10/30,10:34:00,4651.37,4651.37,4651.37,4651.37,267000000
2008/10/30,10:35:00,4651.74,4651.74,4651.74,4651.74,287000000
2008/10/30,10:36:00,4650.55,4650.55,4650.55,4650.55,276000000
2008/10/30,10:37:00,4650.30,4650.30,4650.30,4650.30,208000000
2008/10/30,10:38:00,4649.40,4649.40,4649.40,4649.40,241000000
2008/10/30,10:39:00,4648.12,4648.12,4648.12,4648.12,151000000
2008/10/30,10:40:00,4647.57,4647.57,4647.57,4647.57,153000000
2008/10/30,10:41:00,4643.97,4643.97,4643.97,4643.97,305000000
2008/10/30,10:42:00,4642.68,4642.68,4642.68,4642.68,155000000
2008/10/30,10:43:00,4639.75,4639.75,4639.75,4639.75,228000000
2008/10/30,10:44:00,4637.45,4637.45,4637.45,4637.45,232000000
2008/10/30,10:45:00,4635.20,4635.20,4635.20,4635.20,160000000
2008/10/30,10:46:00,4631.71,4631.71,4631.71,4631.71,269000000
2008/10/30,10:47:00,4628.68,4628.68,4628.68,4628.68,215000000
2008/10/30,10:48:00,4626.53,4626.53,4626.53,4626.53,200000000
2008/10/30,10:49:00,4626.62,4626.62,4626.62,4626.62,166000000
2008/10/30,10:50:00,4626.14,4626.14,4626.14,4626.14,180000000
2008/10/30,10:51:00,4623.42,4623.42,4623.42,4623.42,171000000
2008/10/30,10:52:00,4621.99,4621.99,4621.99,4621.99,127000000
2008/10/30,10:53:00,4620.32,4620.32,4620.32,4620.32,184000000
2008/10/30,10:54:00,4620.44,4620.44,4620.44,4620.44,110000000
2008/10/30,10:55:00,4621.37,4621.37,4621.37,4621.37,96000000
2008/10/30,10:56:00,4623.45,4623.45,4623.45,4623.45,126000000
2008/10/30,10:57:00,4623.47,4623.47,4623.47,4623.47,97000000
2008/10/30,10:58:00,4623.44,4623.44,4623.44,4623.44,147000000
2008/10/30,10:59:00,4623.11,4623.11,4623.11,4623.11,130000000
2008/10/30,11:00:00,4623.02,4623.02,4623.02,4623.02,101000000
2008/10/30,11:01:00,4625.94,4625.94,4625.94,4625.94,130000000
2008/10/30,11:02:00,4626.19,4626.19,4626.19,4626.19,104000000
2008/10/30,11:03:00,4628.27,4628.27,4628.27,4628.27,126000000
2008/10/30,11:04:00,4629.46,4629.46,4629.46,4629.46,97000000
2008/10/30,11:05:00,4629.34,4629.34,4629.34,4629.34,104000000
2008/10/30,11:06:00,4631.26,4631.26,4631.26,4631.26,158000000
2008/10/30,11:07:00,4632.40,4632.40,4632.40,4632.40,80000000
2008/10/30,11:08:00,4632.85,4632.85,4632.85,4632.85,103000000
2008/10/30,11:09:00,4634.75,4634.75,4634.75,4634.75,84000000
2008/10/30,11:10:00,4635.60,4635.60,4635.60,4635.60,104000000
2008/10/30,11:11:00,4636.72,4636.72,4636.72,4636.72,126000000
2008/10/30,11:12:00,4636.98,4636.98,4636.98,4636.98,91000000
2008/10/30,11:13:00,4636.64,4636.64,4636.64,4636.64,132000000
2008/10/30,11:14:00,4637.23,4637.23,4637.23,4637.23,71000000
2008/10/30,11:15:00,4637.07,4637.07,4637.07,4637.07,79000000
2008/10/30,11:16:00,4638.45,4638.45,4638.45,4638.45,106000000
2008/10/30,11:17:00,4638.72,4638.72,4638.72,4638.72,102000000
2008/10/30,11:18:00,4638.92,4638.92,4638.92,4638.92,102000000
2008/10/30,11:19:00,4639.40,4639.40,4639.40,4639.40,90000000
2008/10/30,11:20:00,4641.22,4641.22,4641.22,4641.22,134000000
2008/10/30,11:21:00,4642.29,4642.29,4642.29,4642.29,131000000
2008/10/30,11:22:00,4643.54,4643.54,4643.54,4643.54,86000000
2008/10/30,11:23:00,4643.29,4643.29,4643.29,4643.29,126000000
2008/10/30,11:24:00,4643.04,4643.04,4643.04,4643.04,101000000
2008/10/30,11:25:00,4642.76,4642.76,4642.76,4642.76,126000000
2008/10/30,11:26:00,4643.10,4643.10,4643.10,4643.10,152000000
2008/10/30,11:27:00,4643.48,4643.48,4643.48,4643.48,78000000
2008/10/30,11:28:00,4644.35,4644.35,4644.35,4644.35,159000000
2008/10/30,11:29:00,4644.35,4644.35,4644.35,4644.35,124000000
2008/10/30,11:30:00,4644.71,4644.71,4644.71,4644.71,97000000
2008/10/30,11:31:00,4645.79,4645.79,4645.79,4645.79,116000000
2008/10/30,11:32:00,4646.34,4646.34,4646.34,4646.34,94000000
2008/10/30,11:33:00,4646.02,4646.02,4646.02,4646.02,162000000
2008/10/30,11:34:00,4646.60,4646.60,4646.60,4646.60,110000000
2008/10/30,11:35:00,4647.28,4647.28,4647.28,4647.28,123000000
2008/10/30,11:36:00,4647.25,4647.25,4647.25,4647.25,173000000
2008/10/30,11:37:00,4647.28,4647.28,4647.28,4647.28,113000000
2008/10/30,11:38:00,4648.53,4648.53,4648.53,4648.53,136000000
2008/10/30,11:39:00,4649.39,4649.39,4649.39,4649.39,141000000
2008/10/30,11:40:00,4649.90,4649.90,4649.90,4649.90,98000000
2008/10/30,11:41:00,4649.75,4649.75,4649.75,4649.75,155000000
2008/10/30,11:42:00,4650.88,4650.88,4650.88,4650.88,120000000
2008/10/30,11:43:00,4651.46,4651.46,4651.46,4651.46,128000000
2008/10/30,11:44:00,4653.10,4653.10,4653.10,4653.10,516000000
2008/10/30,11:45:00,4654.24,4654.24,4654.24,4654.24,185000000
2008/10/30,11:46:00,4655.15,4655.15,4655.15,4655.15,205000000
2008/10/30,11:47:00,4656.44,4656.44,4656.44,4656.44,183000000
2008/10/30,11:48:00,4657.68,4657.68,4657.68,4657.68,215000000
2008/10/30,11:49:00,4658.24,4658.24,4658.24,4658.24,240000000
2008/10/30,11:50:00,4659.10,4659.10,4659.10,4659.10,221000000
2008/10/30,11:51:00,4659.58,4659.58,4659.58,4659.58,187000000
2008/10/30,11:52:00,4660.36,4660.36,4660.36,4660.36,126000000
2008/10/30,11:53:00,4660.90,4660.90,4660.90,4660.90,227000000
2008/10/30,11:54:00,4661.07,4661.07,4661.07,4661.07,124000000
2008/10/30,11:55:00,4661.82,4661.82,4661.82,4661.82,153000000
2008/10/30,11:56:00,4661.37,4661.37,4661.37,4661.37,182000000
2008/10/30,11:57:00,4661.76,4661.76,4661.76,4661.76,95000000
2008/10/30,11:58:00,4661.84,4661.84,4661.84,4661.84,187000000
2008/10/30,11:59:00,4660.70,4660.70,4660.70,4660.70,179000000
2008/10/30,12:00:00,4660.14,4660.14,4660.14,4660.14,87000000
2008/10/30,12:01:00,4660.43,4660.43,4660.43,4660.43,134000000
2008/10/30,12:02:00,4661.08,4661.08,4661.08,4661.08,72000000
2008/10/30,12:03:00,4660.66,4660.66,4660.66,4660.66,116000000
2008/10/30,12:04:00,4660.44,4660.44,4660.44,4660.44,89000000
2008/10/30,12:05:00,4660.41,4660.41,4660.41,4660.41,118000000
2008/10/30,12:06:00,4660.14,4660.14,4660.14,4660.14,123000000
2008/10/30,12:07:00,4659.04,4659.04,4659.04,4659.04,90000000
2008/10/30,12:08:00,4659.88,4659.88,4659.88,4659.88,158000000
2008/10/30,12:09:00,4659.73,4659.73,4659.73,4659.73,93000000
2008/10/30,12:10:00,4658.77,4658.77,4658.77,4658.77,103000000
2008/10/30,12:11:00,4659.23,4659.23,4659.23,4659.23,107000000
2008/10/30,12:12:00,4659.28,4659.28,4659.28,4659.28,71000000
2008/10/30,12:13:00,4660.82,4660.82,4660.82,4660.82,97000000
2008/10/30,12:14:00,4661.42,4661.42,4661.42,4661.42,97000000
2008/10/30,12:15:00,4664.14,4664.14,4664.14,4664.14,88000000
2008/10/30,12:16:00,4666.47,4666.47,4666.47,4666.47,129000000
2008/10/30,12:17:00,4671.22,4671.22,4671.22,4671.22,85000000
2008/10/30,12:18:00,4672.12,4672.12,4672.12,4672.12,126000000
2008/10/30,12:19:00,4671.20,4671.20,4671.20,4671.20,96000000
2008/10/30,12:20:00,4672.15,4672.15,4672.15,4672.15,111000000
2008/10/30,12:21:00,4672.77,4672.77,4672.77,4672.77,148000000
2008/10/30,12:22:00,4673.12,4673.12,4673.12,4673.12,113000000
2008/10/30,12:23:00,4672.83,4672.83,4672.83,4672.83,133000000
2008/10/30,12:24:00,4673.60,4673.60,4673.60,4673.60,96000000
2008/10/30,12:25:00,4673.78,4673.78,4673.78,4673.78,108000000
2008/10/30,12:26:00,4674.50,4674.50,4674.50,4674.50,128000000
2008/10/30,12:27:00,4675.16,4675.16,4675.16,4675.16,150000000
2008/10/30,12:28:00,4675.33,4675.33,4675.33,4675.33,132000000
2008/10/30,12:29:00,4675.03,4675.03,4675.03,4675.03,119000000
2008/10/30,12:30:00,4675.43,4675.43,4675.43,4675.43,77000000
2008/10/30,12:31:00,4676.46,4676.46,4676.46,4676.46,103000000
2008/10/30,12:32:00,4677.61,4677.61,4677.61,4677.61,111000000
2008/10/30,12:33:00,4678.04,4678.04,4678.04,4678.04,201000000
2008/10/30,12:34:00,4678.77,4678.77,4678.77,4678.77,107000000
2008/10/30,12:35:00,4678.87,4678.87,4678.87,4678.87,89000000
2008/10/30,12:36:00,4678.74,4678.74,4678.74,4678.74,112000000
2008/10/30,12:37:00,4679.29,4679.29,4679.29,4679.29,68000000
2008/10/30,12:38:00,4679.12,4679.12,4679.12,4679.12,87000000
2008/10/30,12:39:00,4679.09,4679.09,4679.09,4679.09,79000000
2008/10/30,12:40:00,4679.70,4679.70,4679.70,4679.70,115000000
2008/10/30,12:41:00,4679.25,4679.25,4679.25,4679.25,125000000
2008/10/30,12:42:00,4679.92,4679.92,4679.92,4679.92,73000000
2008/10/30,12:43:00,4680.59,4680.59,4680.59,4680.59,159000000
2008/10/30,12:44:00,4681.08,4681.08,4681.08,4681.08,128000000
2008/10/30,12:45:00,4681.52,4681.52,4681.52,4681.52,121000000
2008/10/30,12:46:00,4681.95,4681.95,4681.95,4681.95,125000000
2008/10/30,12:47:00,4681.64,4681.64,4681.64,4681.64,82000000
2008/10/30,12:48:00,4681.93,4681.93,4681.93,4681.93,107000000
2008/10/30,12:49:00,4681.32,4681.32,4681.32,4681.32,97000000
2008/10/30,12:50:00,4681.73,4681.73,4681.73,4681.73,98000000
2008/10/30,12:51:00,4681.92,4681.92,4681.92,4681.92,116000000
2008/10/30,12:52:00,4681.72,4681.72,4681.72,4681.72,66000000
2008/10/30,12:53:00,4682.56,4682.56,4682.56,4682.56,117000000
2008/10/30,12:54:00,4681.91,4681.91,4681.91,4681.91,73000000
2008/10/30,12:55:00,4682.40,4682.40,4682.40,4682.40,97000000
2008/10/30,12:56:00,4681.60,4681.60,4681.60,4681.60,92000000
2008/10/30,12:57:00,4681.46,4681.46,4681.46,4681.46,65000000
2008/10/30,12:58:00,4681.17,4681.17,4681.17,4681.17,113000000
2008/10/30,12:59:00,4681.06,4681.06,4681.06,4681.06,67000000
2008/10/30,13:00:00,4681.47,4681.47,4681.47,4681.47,71000000
2008/10/30,13:01:00,4681.48,4681.48,4681.48,4681.48,103000000
2008/10/30,13:02:00,4681.91,4681.91,4681.91,4681.91,116000000
2008/10/30,13:03:00,4681.54,4681.54,4681.54,4681.54,82000000
2008/10/30,13:04:00,4681.29,4681.29,4681.29,4681.29,66000000
2008/10/30,13:05:00,4680.95,4680.95,4680.95,4680.95,89000000
2008/10/30,13:06:00,4681.18,4681.18,4681.18,4681.18,73000000
2008/10/30,13:07:00,4681.17,4681.17,4681.17,4681.17,159000000
2008/10/30,13:08:00,4680.95,4680.95,4680.95,4680.95,109000000
2008/10/30,13:09:00,4681.20,4681.20,4681.20,4681.20,76000000
2008/10/30,13:10:00,4681.52,4681.52,4681.52,4681.52,90000000
2008/10/30,13:11:00,4681.45,4681.45,4681.45,4681.45,95000000
2008/10/30,13:12:00,4681.48,4681.48,4681.48,4681.48,68000000
2008/10/30,13:13:00,4682.01,4682.01,4682.01,4682.01,119000000
2008/10/30,13:14:00,4681.71,4681.71,4681.71,4681.71,87000000
2008/10/30,13:15:00,4682.01,4682.01,4682.01,4682.01,87000000
2008/10/30,13:16:00,4682.16,4682.16,4682.16,4682.16,116000000
2008/10/30,13:17:00,4681.65,4681.65,4681.65,4681.65,69000000
2008/10/30,13:18:00,4681.77,4681.77,4681.77,4681.77,149000000
2008/10/30,13:19:00,4682.94,4682.94,4682.94,4682.94,90000000
2008/10/30,13:20:00,4682.97,4682.97,4682.97,4682.97,96000000
2008/10/30,13:21:00,4683.24,4683.24,4683.24,4683.24,155000000
2008/10/30,13:22:00,4684.11,4684.11,4684.11,4684.11,100000000
2008/10/30,13:23:00,4683.84,4683.84,4683.84,4683.84,157000000
2008/10/30,13:24:00,4683.42,4683.42,4683.42,4683.42,127000000
2008/10/30,13:25:00,4683.67,4683.67,4683.67,4683.67,127000000
2008/10/30,13:26:00,4683.67,4683.67,4683.67,4683.67,0
2008/10/30,13:27:00,4683.67,4683.67,4683.67,4683.67,0
2008/10/30,13:28:00,4683.67,4683.67,4683.67,4683.67,0
2008/10/30,13:29:00,4683.67,4683.67,4683.67,4683.67,0
2008/10/30,13:30:00,4683.64,4683.64,4683.64,4683.64,1290000000
2008/10/31,09:01:00,4707.75,4707.75,4707.75,4707.75,3935000064
2008/10/31,09:02:00,4687.88,4687.88,4687.88,4687.88,783000000
2008/10/31,09:03:00,4670.35,4670.35,4670.35,4670.35,893000000
2008/10/31,09:04:00,4664.55,4664.55,4664.55,4664.55,798000000
2008/10/31,09:05:00,4659.67,4659.67,4659.67,4659.67,547000000
2008/10/31,09:06:00,4663.01,4663.01,4663.01,4663.01,622000000
2008/10/31,09:07:00,4667.30,4667.30,4667.30,4667.30,512000000
2008/10/31,09:08:00,4679.21,4679.21,4679.21,4679.21,591000000
2008/10/31,09:09:00,4691.81,4691.81,4691.81,4691.81,701000000
2008/10/31,09:10:00,4708.64,4708.64,4708.64,4708.64,586000000
2008/10/31,09:11:00,4726.65,4726.65,4726.65,4726.65,992000000
2008/10/31,09:12:00,4737.07,4737.07,4737.07,4737.07,817000000
2008/10/31,09:13:00,4742.54,4742.54,4742.54,4742.54,846000000
2008/10/31,09:14:00,4746.10,4746.10,4746.10,4746.10,994000000
2008/10/31,09:15:00,4744.48,4744.48,4744.48,4744.48,630000000
2008/10/31,09:16:00,4742.84,4742.84,4742.84,4742.84,788000000
2008/10/31,09:17:00,4743.85,4743.85,4743.85,4743.85,547000000
2008/10/31,09:18:00,4750.47,4750.47,4750.47,4750.47,592000000
2008/10/31,09:19:00,4760.01,4760.01,4760.01,4760.01,687000000
2008/10/31,09:20:00,4767.36,4767.36,4767.36,4767.36,681000000
2008/10/31,09:21:00,4780.44,4780.44,4780.44,4780.44,1003000000
2008/10/31,09:22:00,4786.01,4786.01,4786.01,4786.01,830000000
2008/10/31,09:23:00,4788.48,4788.48,4788.48,4788.48,876000000
2008/10/31,09:24:00,4793.50,4793.50,4793.50,4793.50,771000000
2008/10/31,09:25:00,4795.57,4795.57,4795.57,4795.57,548000000
2008/10/31,09:26:00,4802.78,4802.78,4802.78,4802.78,661000000
2008/10/31,09:27:00,4801.76,4801.76,4801.76,4801.76,628000000
2008/10/31,09:28:00,4794.16,4794.16,4794.16,4794.16,816000000
2008/10/31,09:29:00,4786.99,4786.99,4786.99,4786.99,614000000
2008/10/31,09:30:00,4779.14,4779.14,4779.14,4779.14,460000000
2008/10/31,09:31:00,4774.87,4774.87,4774.87,4774.87,607000000
2008/10/31,09:32:00,4772.91,4772.91,4772.91,4772.91,397000000
2008/10/31,09:33:00,4770.75,4770.75,4770.75,4770.75,416000000
2008/10/31,09:34:00,4762.00,4762.00,4762.00,4762.00,476000000
2008/10/31,09:35:00,4751.79,4751.79,4751.79,4751.79,407000000
2008/10/31,09:36:00,4745.13,4745.13,4745.13,4745.13,478000000
2008/10/31,09:37:00,4742.99,4742.99,4742.99,4742.99,284000000
2008/10/31,09:38:00,4741.58,4741.58,4741.58,4741.58,407000000
2008/10/31,09:39:00,4741.97,4741.97,4741.97,4741.97,398000000
2008/10/31,09:40:00,4745.00,4745.00,4745.00,4745.00,310000000
2008/10/31,09:41:00,4751.91,4751.91,4751.91,4751.91,383000000
2008/10/31,09:42:00,4756.05,4756.05,4756.05,4756.05,229000000
2008/10/31,09:43:00,4763.83,4763.83,4763.83,4763.83,284000000
2008/10/31,09:44:00,4766.60,4766.60,4766.60,4766.60,241000000
2008/10/31,09:45:00,4769.00,4769.00,4769.00,4769.00,248000000
2008/10/31,09:46:00,4768.56,4768.56,4768.56,4768.56,309000000
2008/10/31,09:47:00,4769.83,4769.83,4769.83,4769.83,206000000
2008/10/31,09:48:00,4765.45,4765.45,4765.45,4765.45,295000000
2008/10/31,09:49:00,4758.02,4758.02,4758.02,4758.02,365000000
2008/10/31,09:50:00,4749.04,4749.04,4749.04,4749.04,365000000
2008/10/31,09:51:00,4742.67,4742.67,4742.67,4742.67,420000000
2008/10/31,09:52:00,4743.23,4743.23,4743.23,4743.23,239000000
2008/10/31,09:53:00,4741.94,4741.94,4741.94,4741.94,321000000
2008/10/31,09:54:00,4740.46,4740.46,4740.46,4740.46,339000000
2008/10/31,09:55:00,4739.75,4739.75,4739.75,4739.75,286000000
2008/10/31,09:56:00,4734.87,4734.87,4734.87,4734.87,447000000
2008/10/31,09:57:00,4735.16,4735.16,4735.16,4735.16,269000000
2008/10/31,09:58:00,4727.68,4727.68,4727.68,4727.68,442000000
2008/10/31,09:59:00,4719.87,4719.87,4719.87,4719.87,481000000
2008/10/31,10:00:00,4715.76,4715.76,4715.76,4715.76,407000000
2008/10/31,10:01:00,4707.35,4707.35,4707.35,4707.35,663000000
2008/10/31,10:02:00,4701.88,4701.88,4701.88,4701.88,389000000
2008/10/31,10:03:00,4695.84,4695.84,4695.84,4695.84,543000000
2008/10/31,10:04:00,4692.30,4692.30,4692.30,4692.30,434000000
2008/10/31,10:05:00,4690.08,4690.08,4690.08,4690.08,387000000
2008/10/31,10:06:00,4692.20,4692.20,4692.20,4692.20,382000000
2008/10/31,10:07:00,4695.92,4695.92,4695.92,4695.92,254000000
2008/10/31,10:08:00,4709.16,4709.16,4709.16,4709.16,339000000
2008/10/31,10:09:00,4719.67,4719.67,4719.67,4719.67,252000000
2008/10/31,10:10:00,4721.89,4721.89,4721.89,4721.89,246000000
2008/10/31,10:11:00,4720.46,4720.46,4720.46,4720.46,348000000
2008/10/31,10:12:00,4719.31,4719.31,4719.31,4719.31,219000000
2008/10/31,10:13:00,4720.30,4720.30,4720.30,4720.30,179000000
2008/10/31,10:14:00,4719.67,4719.67,4719.67,4719.67,145000000
2008/10/31,10:15:00,4721.31,4721.31,4721.31,4721.31,132000000
2008/10/31,10:16:00,4724.40,4724.40,4724.40,4724.40,160000000
2008/10/31,10:17:00,4723.96,4723.96,4723.96,4723.96,131000000
2008/10/31,10:18:00,4726.84,4726.84,4726.84,4726.84,142000000
2008/10/31,10:19:00,4729.97,4729.97,4729.97,4729.97,150000000
2008/10/31,10:20:00,4738.55,4738.55,4738.55,4738.55,184000000
2008/10/31,10:21:00,4743.78,4743.78,4743.78,4743.78,238000000
2008/10/31,10:22:00,4740.17,4740.17,4740.17,4740.17,162000000
2008/10/31,10:23:00,4739.43,4739.43,4739.43,4739.43,227000000
2008/10/31,10:24:00,4739.41,4739.41,4739.41,4739.41,127000000
2008/10/31,10:25:00,4739.86,4739.86,4739.86,4739.86,103000000
2008/10/31,10:26:00,4735.59,4735.59,4735.59,4735.59,231000000
2008/10/31,10:27:00,4734.09,4734.09,4734.09,4734.09,177000000
2008/10/31,10:28:00,4738.49,4738.49,4738.49,4738.49,195000000
2008/10/31,10:29:00,4739.37,4739.37,4739.37,4739.37,151000000
2008/10/31,10:30:00,4741.59,4741.59,4741.59,4741.59,149000000
2008/10/31,10:31:00,4747.40,4747.40,4747.40,4747.40,352000000
2008/10/31,10:32:00,4752.02,4752.02,4752.02,4752.02,201000000
2008/10/31,10:33:00,4760.11,4760.11,4760.11,4760.11,307000000
2008/10/31,10:34:00,4765.55,4765.55,4765.55,4765.55,247000000
2008/10/31,10:35:00,4769.06,4769.06,4769.06,4769.06,248000000
2008/10/31,10:36:00,4771.28,4771.28,4771.28,4771.28,389000000
2008/10/31,10:37:00,4772.46,4772.46,4772.46,4772.46,211000000
2008/10/31,10:38:00,4767.34,4767.34,4767.34,4767.34,358000000
2008/10/31,10:39:00,4764.86,4764.86,4764.86,4764.86,190000000
2008/10/31,10:40:00,4760.95,4760.95,4760.95,4760.95,218000000
2008/10/31,10:41:00,4761.20,4761.20,4761.20,4761.20,232000000
2008/10/31,10:42:00,4762.58,4762.58,4762.58,4762.58,125000000
2008/10/31,10:43:00,4764.62,4764.62,4764.62,4764.62,276000000
2008/10/31,10:44:00,4765.15,4765.15,4765.15,4765.15,142000000
2008/10/31,10:45:00,4764.40,4764.40,4764.40,4764.40,166000000
2008/10/31,10:46:00,4755.46,4755.46,4755.46,4755.46,247000000
2008/10/31,10:47:00,4753.09,4753.09,4753.09,4753.09,196000000
2008/10/31,10:48:00,4748.37,4748.37,4748.37,4748.37,289000000
2008/10/31,10:49:00,4747.45,4747.45,4747.45,4747.45,198000000
2008/10/31,10:50:00,4747.99,4747.99,4747.99,4747.99,132000000
2008/10/31,10:51:00,4742.40,4742.40,4742.40,4742.40,284000000
2008/10/31,10:52:00,4739.10,4739.10,4739.10,4739.10,265000000
2008/10/31,10:53:00,4740.72,4740.72,4740.72,4740.72,201000000
2008/10/31,10:54:00,4743.21,4743.21,4743.21,4743.21,139000000
2008/10/31,10:55:00,4744.51,4744.51,4744.51,4744.51,188000000
2008/10/31,10:56:00,4751.44,4751.44,4751.44,4751.44,155000000
2008/10/31,10:57:00,4755.27,4755.27,4755.27,4755.27,113000000
2008/10/31,10:58:00,4757.42,4757.42,4757.42,4757.42,140000000
2008/10/31,10:59:00,4759.93,4759.93,4759.93,4759.93,134000000
2008/10/31,11:00:00,4764.54,4764.54,4764.54,4764.54,202000000
2008/10/31,11:01:00,4759.53,4759.53,4759.53,4759.53,251000000
2008/10/31,11:02:00,4756.47,4756.47,4756.47,4756.47,196000000
2008/10/31,11:03:00,4758.97,4758.97,4758.97,4758.97,135000000
2008/10/31,11:04:00,4759.34,4759.34,4759.34,4759.34,112000000
2008/10/31,11:05:00,4758.29,4758.29,4758.29,4758.29,122000000
2008/10/31,11:06:00,4758.02,4758.02,4758.02,4758.02,141000000
2008/10/31,11:07:00,4757.68,4757.68,4757.68,4757.68,121000000
2008/10/31,11:08:00,4755.31,4755.31,4755.31,4755.31,229000000
2008/10/31,11:09:00,4750.80,4750.80,4750.80,4750.80,183000000
2008/10/31,11:10:00,4752.62,4752.62,4752.62,4752.62,141000000
2008/10/31,11:11:00,4754.41,4754.41,4754.41,4754.41,165000000
2008/10/31,11:12:00,4754.25,4754.25,4754.25,4754.25,175000000
2008/10/31,11:13:00,4756.76,4756.76,4756.76,4756.76,224000000
2008/10/31,11:14:00,4758.91,4758.91,4758.91,4758.91,166000000
2008/10/31,11:15:00,4759.41,4759.41,4759.41,4759.41,140000000
2008/10/31,11:16:00,4761.88,4761.88,4761.88,4761.88,201000000
2008/10/31,11:17:00,4762.23,4762.23,4762.23,4762.23,127000000
2008/10/31,11:18:00,4765.92,4765.92,4765.92,4765.92,258000000
2008/10/31,11:19:00,4768.93,4768.93,4768.93,4768.93,278000000
2008/10/31,11:20:00,4774.53,4774.53,4774.53,4774.53,310000000
2008/10/31,11:21:00,4782.33,4782.33,4782.33,4782.33,528000000
2008/10/31,11:22:00,4786.92,4786.92,4786.92,4786.92,327000000
2008/10/31,11:23:00,4795.13,4795.13,4795.13,4795.13,359000000
2008/10/31,11:24:00,4796.83,4796.83,4796.83,4796.83,289000000
2008/10/31,11:25:00,4802.80,4802.80,4802.80,4802.80,286000000
2008/10/31,11:26:00,4805.06,4805.06,4805.06,4805.06,445000000
2008/10/31,11:27:00,4807.56,4807.56,4807.56,4807.56,235000000
2008/10/31,11:28:00,4809.02,4809.02,4809.02,4809.02,416000000
2008/10/31,11:29:00,4809.78,4809.78,4809.78,4809.78,270000000
2008/10/31,11:30:00,4810.42,4810.42,4810.42,4810.42,237000000
2008/10/31,11:31:00,4813.78,4813.78,4813.78,4813.78,282000000
2008/10/31,11:32:00,4816.99,4816.99,4816.99,4816.99,269000000
2008/10/31,11:33:00,4824.25,4824.25,4824.25,4824.25,358000000
2008/10/31,11:34:00,4827.32,4827.32,4827.32,4827.32,308000000
2008/10/31,11:35:00,4831.55,4831.55,4831.55,4831.55,582000000
2008/10/31,11:36:00,4836.55,4836.55,4836.55,4836.55,741000000
2008/10/31,11:37:00,4839.36,4839.36,4839.36,4839.36,306000000
2008/10/31,11:38:00,4842.20,4842.20,4842.20,4842.20,397000000
2008/10/31,11:39:00,4843.22,4843.22,4843.22,4843.22,311000000
2008/10/31,11:40:00,4843.20,4843.20,4843.20,4843.20,244000000
2008/10/31,11:41:00,4840.96,4840.96,4840.96,4840.96,301000000
2008/10/31,11:42:00,4838.36,4838.36,4838.36,4838.36,186000000
2008/10/31,11:43:00,4834.07,4834.07,4834.07,4834.07,297000000
2008/10/31,11:44:00,4832.01,4832.01,4832.01,4832.01,243000000
2008/10/31,11:45:00,4829.23,4829.23,4829.23,4829.23,165000000
2008/10/31,11:46:00,4831.49,4831.49,4831.49,4831.49,286000000
2008/10/31,11:47:00,4830.99,4830.99,4830.99,4830.99,159000000
2008/10/31,11:48:00,4828.87,4828.87,4828.87,4828.87,182000000
2008/10/31,11:49:00,4829.22,4829.22,4829.22,4829.22,153000000
2008/10/31,11:50:00,4830.65,4830.65,4830.65,4830.65,158000000
2008/10/31,11:51:00,4832.76,4832.76,4832.76,4832.76,192000000
2008/10/31,11:52:00,4832.37,4832.37,4832.37,4832.37,114000000
2008/10/31,11:53:00,4833.09,4833.09,4833.09,4833.09,165000000
2008/10/31,11:54:00,4833.61,4833.61,4833.61,4833.61,143000000
2008/10/31,11:55:00,4838.43,4838.43,4838.43,4838.43,181000000
2008/10/31,11:56:00,4846.31,4846.31,4846.31,4846.31,326000000
2008/10/31,11:57:00,4852.27,4852.27,4852.27,4852.27,211000000
2008/10/31,11:58:00,4857.53,4857.53,4857.53,4857.53,414000000
2008/10/31,11:59:00,4859.18,4859.18,4859.18,4859.18,269000000
2008/10/31,12:00:00,4863.59,4863.59,4863.59,4863.59,274000000
2008/10/31,12:01:00,4865.06,4865.06,4865.06,4865.06,219000000
2008/10/31,12:02:00,4867.24,4867.24,4867.24,4867.24,182000000
2008/10/31,12:03:00,4869.64,4869.64,4869.64,4869.64,285000000
2008/10/31,12:04:00,4872.52,4872.52,4872.52,4872.52,204000000
2008/10/31,12:05:00,4873.18,4873.18,4873.18,4873.18,298000000
2008/10/31,12:06:00,4875.12,4875.12,4875.12,4875.12,317000000
2008/10/31,12:07:00,4874.43,4874.43,4874.43,4874.43,217000000
2008/10/31,12:08:00,4872.09,4872.09,4872.09,4872.09,248000000
2008/10/31,12:09:00,4867.14,4867.14,4867.14,4867.14,226000000
2008/10/31,12:10:00,4861.55,4861.55,4861.55,4861.55,200000000
2008/10/31,12:11:00,4853.61,4853.61,4853.61,4853.61,222000000
2008/10/31,12:12:00,4852.13,4852.13,4852.13,4852.13,126000000
2008/10/31,12:13:00,4852.79,4852.79,4852.79,4852.79,171000000
2008/10/31,12:14:00,4852.70,4852.70,4852.70,4852.70,96000000
2008/10/31,12:15:00,4852.04,4852.04,4852.04,4852.04,107000000
2008/10/31,12:16:00,4854.56,4854.56,4854.56,4854.56,141000000
2008/10/31,12:17:00,4853.91,4853.91,4853.91,4853.91,118000000
2008/10/31,12:18:00,4858.26,4858.26,4858.26,4858.26,245000000
2008/10/31,12:19:00,4860.69,4860.69,4860.69,4860.69,152000000
2008/10/31,12:20:00,4867.04,4867.04,4867.04,4867.04,150000000
2008/10/31,12:21:00,4869.86,4869.86,4869.86,4869.86,226000000
2008/10/31,12:22:00,4871.46,4871.46,4871.46,4871.46,126000000
2008/10/31,12:23:00,4875.87,4875.87,4875.87,4875.87,236000000
2008/10/31,12:24:00,4871.25,4871.25,4871.25,4871.25,181000000
2008/10/31,12:25:00,4868.92,4868.92,4868.92,4868.92,203000000
2008/10/31,12:26:00,4869.18,4869.18,4869.18,4869.18,210000000
2008/10/31,12:27:00,4869.75,4869.75,4869.75,4869.75,183000000
2008/10/31,12:28:00,4877.69,4877.69,4877.69,4877.69,234000000
2008/10/31,12:29:00,4882.28,4882.28,4882.28,4882.28,334000000
2008/10/31,12:30:00,4885.21,4885.21,4885.21,4885.21,379000000
2008/10/31,12:31:00,4893.82,4893.82,4893.82,4893.82,531000000
2008/10/31,12:32:00,4899.21,4899.21,4899.21,4899.21,442000000
2008/10/31,12:33:00,4902.55,4902.55,4902.55,4902.55,604000000
2008/10/31,12:34:00,4903.02,4903.02,4903.02,4903.02,349000000
2008/10/31,12:35:00,4904.94,4904.94,4904.94,4904.94,356000000
2008/10/31,12:36:00,4908.24,4908.24,4908.24,4908.24,490000000
2008/10/31,12:37:00,4908.14,4908.14,4908.14,4908.14,384000000
2008/10/31,12:38:00,4911.80,4911.80,4911.80,4911.80,581000000
2008/10/31,12:39:00,4910.09,4910.09,4910.09,4910.09,353000000
2008/10/31,12:40:00,4907.77,4907.77,4907.77,4907.77,224000000
2008/10/31,12:41:00,4905.57,4905.57,4905.57,4905.57,268000000
2008/10/31,12:42:00,4904.65,4904.65,4904.65,4904.65,186000000
2008/10/31,12:43:00,4905.00,4905.00,4905.00,4905.00,253000000
2008/10/31,12:44:00,4902.53,4902.53,4902.53,4902.53,145000000
2008/10/31,12:45:00,4902.33,4902.33,4902.33,4902.33,204000000
2008/10/31,12:46:00,4905.54,4905.54,4905.54,4905.54,272000000
2008/10/31,12:47:00,4899.87,4899.87,4899.87,4899.87,129000000
2008/10/31,12:48:00,4898.72,4898.72,4898.72,4898.72,234000000
2008/10/31,12:49:00,4897.08,4897.08,4897.08,4897.08,148000000
2008/10/31,12:50:00,4897.23,4897.23,4897.23,4897.23,167000000
2008/10/31,12:51:00,4894.33,4894.33,4894.33,4894.33,178000000
2008/10/31,12:52:00,4895.89,4895.89,4895.89,4895.89,149000000
2008/10/31,12:53:00,4895.98,4895.98,4895.98,4895.98,407000000
2008/10/31,12:54:00,4894.84,4894.84,4894.84,4894.84,202000000
2008/10/31,12:55:00,4893.48,4893.48,4893.48,4893.48,158000000
2008/10/31,12:56:00,4890.71,4890.71,4890.71,4890.71,194000000
2008/10/31,12:57:00,4889.23,4889.23,4889.23,4889.23,137000000
2008/10/31,12:58:00,4885.30,4885.30,4885.30,4885.30,218000000
2008/10/31,12:59:00,4883.27,4883.27,4883.27,4883.27,163000000
2008/10/31,13:00:00,4882.40,4882.40,4882.40,4882.40,152000000
2008/10/31,13:01:00,4879.31,4879.31,4879.31,4879.31,152000000
2008/10/31,13:02:00,4878.56,4878.56,4878.56,4878.56,132000000
2008/10/31,13:03:00,4877.38,4877.38,4877.38,4877.38,210000000
2008/10/31,13:04:00,4873.93,4873.93,4873.93,4873.93,195000000
2008/10/31,13:05:00,4873.89,4873.89,4873.89,4873.89,184000000
2008/10/31,13:06:00,4872.49,4872.49,4872.49,4872.49,211000000
2008/10/31,13:07:00,4871.61,4871.61,4871.61,4871.61,323000000
2008/10/31,13:08:00,4870.67,4870.67,4870.67,4870.67,233000000
2008/10/31,13:09:00,4870.46,4870.46,4870.46,4870.46,172000000
2008/10/31,13:10:00,4869.86,4869.86,4869.86,4869.86,220000000
2008/10/31,13:11:00,4871.23,4871.23,4871.23,4871.23,197000000
2008/10/31,13:12:00,4871.06,4871.06,4871.06,4871.06,156000000
2008/10/31,13:13:00,4872.13,4872.13,4872.13,4872.13,214000000
2008/10/31,13:14:00,4872.08,4872.08,4872.08,4872.08,158000000
2008/10/31,13:15:00,4871.59,4871.59,4871.59,4871.59,158000000
2008/10/31,13:16:00,4870.87,4870.87,4870.87,4870.87,211000000
2008/10/31,13:17:00,4867.79,4867.79,4867.79,4867.79,146000000
2008/10/31,13:18:00,4865.24,4865.24,4865.24,4865.24,283000000
2008/10/31,13:19:00,4866.45,4866.45,4866.45,4866.45,208000000
2008/10/31,13:20:00,4865.05,4865.05,4865.05,4865.05,274000000
2008/10/31,13:21:00,4862.31,4862.31,4862.31,4862.31,247000000
2008/10/31,13:22:00,4862.17,4862.17,4862.17,4862.17,191000000
2008/10/31,13:23:00,4863.60,4863.60,4863.60,4863.60,288000000
2008/10/31,13:24:00,4862.32,4862.32,4862.32,4862.32,296000000
2008/10/31,13:25:00,4860.74,4860.74,4860.74,4860.74,199000000
2008/10/31,13:26:00,4860.74,4860.74,4860.74,4860.74,0
2008/10/31,13:27:00,4860.74,4860.74,4860.74,4860.74,0
2008/10/31,13:28:00,4860.74,4860.74,4860.74,4860.74,0
2008/10/31,13:29:00,4860.74,4860.74,4860.74,4860.74,0
2008/10/31,13:30:00,4870.66,4870.66,4870.66,4870.66,2262000128
2008/11/3,09:01:00,4925.74,4925.74,4925.74,4925.74,295032832
2008/11/3,09:02:00,4909.71,4909.71,4909.71,4909.71,843000000
2008/11/3,09:03:00,4892.71,4892.71,4892.71,4892.71,913000000
2008/11/3,09:04:00,4881.05,4881.05,4881.05,4881.05,778000000
2008/11/3,09:05:00,4874.39,4874.39,4874.39,4874.39,1064000000
2008/11/3,09:06:00,4875.60,4875.60,4875.60,4875.60,828000000
2008/11/3,09:07:00,4880.76,4880.76,4880.76,4880.76,506000000
2008/11/3,09:08:00,4888.37,4888.37,4888.37,4888.37,582000000
2008/11/3,09:09:00,4896.91,4896.91,4896.91,4896.91,558000000
2008/11/3,09:10:00,4901.69,4901.69,4901.69,4901.69,456000000
2008/11/3,09:11:00,4912.86,4912.86,4912.86,4912.86,710000000
2008/11/3,09:12:00,4914.03,4914.03,4914.03,4914.03,714000000
2008/11/3,09:13:00,4917.23,4917.23,4917.23,4917.23,870000000
2008/11/3,09:14:00,4919.35,4919.35,4919.35,4919.35,709000000
2008/11/3,09:15:00,4921.10,4921.10,4921.10,4921.10,598000000
2008/11/3,09:16:00,4918.47,4918.47,4918.47,4918.47,693000000
2008/11/3,09:17:00,4912.95,4912.95,4912.95,4912.95,570000000
2008/11/3,09:18:00,4898.66,4898.66,4898.66,4898.66,626000000
2008/11/3,09:19:00,4887.74,4887.74,4887.74,4887.74,552000000
2008/11/3,09:20:00,4878.47,4878.47,4878.47,4878.47,403000000
2008/11/3,09:21:00,4869.44,4869.44,4869.44,4869.44,674000000
2008/11/3,09:22:00,4861.84,4861.84,4861.84,4861.84,360000000
2008/11/3,09:23:00,4853.73,4853.73,4853.73,4853.73,455000000
2008/11/3,09:24:00,4839.26,4839.26,4839.26,4839.26,494000000
2008/11/3,09:25:00,4836.51,4836.51,4836.51,4836.51,365000000
2008/11/3,09:26:00,4839.88,4839.88,4839.88,4839.88,453000000
2008/11/3,09:27:00,4843.73,4843.73,4843.73,4843.73,302000000
2008/11/3,09:28:00,4850.93,4850.93,4850.93,4850.93,403000000
2008/11/3,09:29:00,4853.64,4853.64,4853.64,4853.64,375000000
2008/11/3,09:30:00,4857.24,4857.24,4857.24,4857.24,307000000
2008/11/3,09:31:00,4856.71,4856.71,4856.71,4856.71,340000000
2008/11/3,09:32:00,4857.31,4857.31,4857.31,4857.31,245000000
2008/11/3,09:33:00,4860.93,4860.93,4860.93,4860.93,264000000
2008/11/3,09:34:00,4865.50,4865.50,4865.50,4865.50,244000000
2008/11/3,09:35:00,4870.58,4870.58,4870.58,4870.58,216000000
2008/11/3,09:36:00,4878.05,4878.05,4878.05,4878.05,506000000
2008/11/3,09:37:00,4885.61,4885.61,4885.61,4885.61,429000000
2008/11/3,09:38:00,4896.10,4896.10,4896.10,4896.10,610000000
2008/11/3,09:39:00,4904.94,4904.94,4904.94,4904.94,691000000
2008/11/3,09:40:00,4910.82,4910.82,4910.82,4910.82,498000000
2008/11/3,09:41:00,4917.64,4917.64,4917.64,4917.64,574000000
2008/11/3,09:42:00,4917.59,4917.59,4917.59,4917.59,353000000
2008/11/3,09:43:00,4915.73,4915.73,4915.73,4915.73,432000000
2008/11/3,09:44:00,4908.22,4908.22,4908.22,4908.22,383000000
2008/11/3,09:45:00,4900.75,4900.75,4900.75,4900.75,308000000
2008/11/3,09:46:00,4902.00,4902.00,4902.00,4902.00,371000000
2008/11/3,09:47:00,4903.65,4903.65,4903.65,4903.65,261000000
2008/11/3,09:48:00,4908.92,4908.92,4908.92,4908.92,233000000
2008/11/3,09:49:00,4917.72,4917.72,4917.72,4917.72,338000000
2008/11/3,09:50:00,4924.38,4924.38,4924.38,4924.38,376000000
2008/11/3,09:51:00,4941.42,4941.42,4941.42,4941.42,570000000
2008/11/3,09:52:00,4948.44,4948.44,4948.44,4948.44,434000000
2008/11/3,09:53:00,4956.72,4956.72,4956.72,4956.72,465000000
2008/11/3,09:54:00,4962.19,4962.19,4962.19,4962.19,461000000
2008/11/3,09:55:00,4965.15,4965.15,4965.15,4965.15,397000000
2008/11/3,09:56:00,4968.99,4968.99,4968.99,4968.99,580000000
2008/11/3,09:57:00,4969.58,4969.58,4969.58,4969.58,391000000
2008/11/3,09:58:00,4966.07,4966.07,4966.07,4966.07,550000000
2008/11/3,09:59:00,4957.70,4957.70,4957.70,4957.70,446000000
2008/11/3,10:00:00,4954.12,4954.12,4954.12,4954.12,291000000
2008/11/3,10:01:00,4951.39,4951.39,4951.39,4951.39,378000000
2008/11/3,10:02:00,4949.03,4949.03,4949.03,4949.03,186000000
2008/11/3,10:03:00,4948.50,4948.50,4948.50,4948.50,286000000
2008/11/3,10:04:00,4951.93,4951.93,4951.93,4951.93,242000000
2008/11/3,10:05:00,4957.62,4957.62,4957.62,4957.62,258000000
2008/11/3,10:06:00,4964.43,4964.43,4964.43,4964.43,256000000
2008/11/3,10:07:00,4965.09,4965.09,4965.09,4965.09,294000000
2008/11/3,10:08:00,4968.93,4968.93,4968.93,4968.93,311000000
2008/11/3,10:09:00,4970.97,4970.97,4970.97,4970.97,321000000
2008/11/3,10:10:00,4972.26,4972.26,4972.26,4972.26,306000000
2008/11/3,10:11:00,4970.03,4970.03,4970.03,4970.03,389000000
2008/11/3,10:12:00,4968.08,4968.08,4968.08,4968.08,214000000
2008/11/3,10:13:00,4964.10,4964.10,4964.10,4964.10,285000000
2008/11/3,10:14:00,4962.10,4962.10,4962.10,4962.10,233000000
2008/11/3,10:15:00,4960.27,4960.27,4960.27,4960.27,212000000
2008/11/3,10:16:00,4958.45,4958.45,4958.45,4958.45,278000000
2008/11/3,10:17:00,4955.57,4955.57,4955.57,4955.57,174000000
2008/11/3,10:18:00,4954.74,4954.74,4954.74,4954.74,219000000
2008/11/3,10:19:00,4952.75,4952.75,4952.75,4952.75,166000000
2008/11/3,10:20:00,4952.66,4952.66,4952.66,4952.66,187000000
2008/11/3,10:21:00,4953.23,4953.23,4953.23,4953.23,238000000
2008/11/3,10:22:00,4958.51,4958.51,4958.51,4958.51,196000000
2008/11/3,10:23:00,4967.34,4967.34,4967.34,4967.34,309000000
2008/11/3,10:24:00,4970.12,4970.12,4970.12,4970.12,164000000
2008/11/3,10:25:00,4970.81,4970.81,4970.81,4970.81,144000000
2008/11/3,10:26:00,4972.04,4972.04,4972.04,4972.04,190000000
2008/11/3,10:27:00,4973.65,4973.65,4973.65,4973.65,206000000
2008/11/3,10:28:00,4976.80,4976.80,4976.80,4976.80,351000000
2008/11/3,10:29:00,4977.10,4977.10,4977.10,4977.10,210000000
2008/11/3,10:30:00,4978.57,4978.57,4978.57,4978.57,227000000
2008/11/3,10:31:00,4977.98,4977.98,4977.98,4977.98,307000000
2008/11/3,10:32:00,4973.15,4973.15,4973.15,4973.15,314000000
2008/11/3,10:33:00,4969.65,4969.65,4969.65,4969.65,351000000
2008/11/3,10:34:00,4969.11,4969.11,4969.11,4969.11,293000000
2008/11/3,10:35:00,4970.47,4970.47,4970.47,4970.47,233000000
2008/11/3,10:36:00,4969.62,4969.62,4969.62,4969.62,220000000
2008/11/3,10:37:00,4968.79,4968.79,4968.79,4968.79,146000000
2008/11/3,10:38:00,4968.65,4968.65,4968.65,4968.65,275000000
2008/11/3,10:39:00,4968.26,4968.26,4968.26,4968.26,157000000
2008/11/3,10:40:00,4968.93,4968.93,4968.93,4968.93,151000000
2008/11/3,10:41:00,4968.54,4968.54,4968.54,4968.54,191000000
2008/11/3,10:42:00,4968.29,4968.29,4968.29,4968.29,131000000
2008/11/3,10:43:00,4972.00,4972.00,4972.00,4972.00,201000000
2008/11/3,10:44:00,4975.12,4975.12,4975.12,4975.12,169000000
2008/11/3,10:45:00,4979.20,4979.20,4979.20,4979.20,256000000
2008/11/3,10:46:00,4987.35,4987.35,4987.35,4987.35,444000000
2008/11/3,10:47:00,4993.42,4993.42,4993.42,4993.42,391000000
2008/11/3,10:48:00,4996.88,4996.88,4996.88,4996.88,481000000
2008/11/3,10:49:00,4995.87,4995.87,4995.87,4995.87,319000000
2008/11/3,10:50:00,4997.00,4997.00,4997.00,4997.00,201000000
2008/11/3,10:51:00,4996.65,4996.65,4996.65,4996.65,281000000
2008/11/3,10:52:00,4994.29,4994.29,4994.29,4994.29,196000000
2008/11/3,10:53:00,4993.23,4993.23,4993.23,4993.23,300000000
2008/11/3,10:54:00,4991.91,4991.91,4991.91,4991.91,180000000
2008/11/3,10:55:00,4990.17,4990.17,4990.17,4990.17,156000000
2008/11/3,10:56:00,4989.52,4989.52,4989.52,4989.52,254000000
2008/11/3,10:57:00,4988.85,4988.85,4988.85,4988.85,147000000
2008/11/3,10:58:00,4987.66,4987.66,4987.66,4987.66,177000000
2008/11/3,10:59:00,4987.25,4987.25,4987.25,4987.25,126000000
2008/11/3,11:00:00,4984.49,4984.49,4984.49,4984.49,274000000
2008/11/3,11:01:00,4980.56,4980.56,4980.56,4980.56,200000000
2008/11/3,11:02:00,4977.70,4977.70,4977.70,4977.70,174000000
2008/11/3,11:03:00,4976.03,4976.03,4976.03,4976.03,199000000
2008/11/3,11:04:00,4973.52,4973.52,4973.52,4973.52,166000000
2008/11/3,11:05:00,4968.99,4968.99,4968.99,4968.99,206000000
2008/11/3,11:06:00,4961.28,4961.28,4961.28,4961.28,267000000
2008/11/3,11:07:00,4956.55,4956.55,4956.55,4956.55,201000000
2008/11/3,11:08:00,4953.61,4953.61,4953.61,4953.61,297000000
2008/11/3,11:09:00,4952.88,4952.88,4952.88,4952.88,288000000
2008/11/3,11:10:00,4952.35,4952.35,4952.35,4952.35,150000000
2008/11/3,11:11:00,4951.52,4951.52,4951.52,4951.52,192000000
2008/11/3,11:12:00,4952.50,4952.50,4952.50,4952.50,132000000
2008/11/3,11:13:00,4951.30,4951.30,4951.30,4951.30,173000000
2008/11/3,11:14:00,4952.61,4952.61,4952.61,4952.61,123000000
2008/11/3,11:15:00,4954.99,4954.99,4954.99,4954.99,143000000
2008/11/3,11:16:00,4957.27,4957.27,4957.27,4957.27,232000000
2008/11/3,11:17:00,4959.59,4959.59,4959.59,4959.59,123000000
2008/11/3,11:18:00,4960.37,4960.37,4960.37,4960.37,145000000
2008/11/3,11:19:00,4961.73,4961.73,4961.73,4961.73,113000000
2008/11/3,11:20:00,4961.01,4961.01,4961.01,4961.01,129000000
2008/11/3,11:21:00,4962.25,4962.25,4962.25,4962.25,126000000
2008/11/3,11:22:00,4961.45,4961.45,4961.45,4961.45,104000000
2008/11/3,11:23:00,4961.73,4961.73,4961.73,4961.73,129000000
2008/11/3,11:24:00,4961.62,4961.62,4961.62,4961.62,117000000
2008/11/3,11:25:00,4962.22,4962.22,4962.22,4962.22,140000000
2008/11/3,11:26:00,4963.24,4963.24,4963.24,4963.24,118000000
2008/11/3,11:27:00,4962.63,4962.63,4962.63,4962.63,105000000
2008/11/3,11:28:00,4963.10,4963.10,4963.10,4963.10,115000000
2008/11/3,11:29:00,4966.29,4966.29,4966.29,4966.29,136000000
2008/11/3,11:30:00,4967.92,4967.92,4967.92,4967.92,158000000
2008/11/3,11:31:00,4968.87,4968.87,4968.87,4968.87,160000000
2008/11/3,11:32:00,4970.06,4970.06,4970.06,4970.06,112000000
2008/11/3,11:33:00,4967.13,4967.13,4967.13,4967.13,220000000
2008/11/3,11:34:00,4961.35,4961.35,4961.35,4961.35,163000000
2008/11/3,11:35:00,4954.78,4954.78,4954.78,4954.78,289000000
2008/11/3,11:36:00,4947.62,4947.62,4947.62,4947.62,404000000
2008/11/3,11:37:00,4938.60,4938.60,4938.60,4938.60,320000000
2008/11/3,11:38:00,4923.74,4923.74,4923.74,4923.74,436000000
2008/11/3,11:39:00,4917.61,4917.61,4917.61,4917.61,301000000
2008/11/3,11:40:00,4921.05,4921.05,4921.05,4921.05,236000000
2008/11/3,11:41:00,4924.87,4924.87,4924.87,4924.87,252000000
2008/11/3,11:42:00,4928.39,4928.39,4928.39,4928.39,126000000
2008/11/3,11:43:00,4931.15,4931.15,4931.15,4931.15,185000000
2008/11/3,11:44:00,4932.92,4932.92,4932.92,4932.92,85000000
2008/11/3,11:45:00,4935.55,4935.55,4935.55,4935.55,136000000
2008/11/3,11:46:00,4939.49,4939.49,4939.49,4939.49,145000000
2008/11/3,11:47:00,4942.17,4942.17,4942.17,4942.17,140000000
2008/11/3,11:48:00,4943.66,4943.66,4943.66,4943.66,140000000
2008/11/3,11:49:00,4944.48,4944.48,4944.48,4944.48,98000000
2008/11/3,11:50:00,4945.01,4945.01,4945.01,4945.01,99000000
2008/11/3,11:51:00,4945.50,4945.50,4945.50,4945.50,129000000
2008/11/3,11:52:00,4941.44,4941.44,4941.44,4941.44,101000000
2008/11/3,11:53:00,4938.57,4938.57,4938.57,4938.57,119000000
2008/11/3,11:54:00,4936.80,4936.80,4936.80,4936.80,81000000
2008/11/3,11:55:00,4934.68,4934.68,4934.68,4934.68,92000000
2008/11/3,11:56:00,4935.74,4935.74,4935.74,4935.74,97000000
2008/11/3,11:57:00,4938.39,4938.39,4938.39,4938.39,103000000
2008/11/3,11:58:00,4940.81,4940.81,4940.81,4940.81,140000000
2008/11/3,11:59:00,4942.94,4942.94,4942.94,4942.94,125000000
2008/11/3,12:00:00,4946.45,4946.45,4946.45,4946.45,101000000
2008/11/3,12:01:00,4947.26,4947.26,4947.26,4947.26,116000000
2008/11/3,12:02:00,4950.62,4950.62,4950.62,4950.62,162000000
2008/11/3,12:03:00,4960.96,4960.96,4960.96,4960.96,315000000
2008/11/3,12:04:00,4968.46,4968.46,4968.46,4968.46,239000000
2008/11/3,12:05:00,4973.65,4973.65,4973.65,4973.65,303000000
2008/11/3,12:06:00,4978.41,4978.41,4978.41,4978.41,247000000
2008/11/3,12:07:00,4978.85,4978.85,4978.85,4978.85,132000000
2008/11/3,12:08:00,4978.23,4978.23,4978.23,4978.23,218000000
2008/11/3,12:09:00,4977.81,4977.81,4977.81,4977.81,119000000
2008/11/3,12:10:00,4974.91,4974.91,4974.91,4974.91,126000000
2008/11/3,12:11:00,4973.34,4973.34,4973.34,4973.34,185000000
2008/11/3,12:12:00,4976.47,4976.47,4976.47,4976.47,211000000
2008/11/3,12:13:00,4981.04,4981.04,4981.04,4981.04,396000000
2008/11/3,12:14:00,4983.27,4983.27,4983.27,4983.27,256000000
2008/11/3,12:15:00,4984.30,4984.30,4984.30,4984.30,162000000
2008/11/3,12:16:00,4985.94,4985.94,4985.94,4985.94,195000000
2008/11/3,12:17:00,4985.77,4985.77,4985.77,4985.77,126000000
2008/11/3,12:18:00,4984.51,4984.51,4984.51,4984.51,204000000
2008/11/3,12:19:00,4983.01,4983.01,4983.01,4983.01,128000000
2008/11/3,12:20:00,4981.36,4981.36,4981.36,4981.36,152000000
2008/11/3,12:21:00,4979.10,4979.10,4979.10,4979.10,204000000
2008/11/3,12:22:00,4977.79,4977.79,4977.79,4977.79,139000000
2008/11/3,12:23:00,4968.94,4968.94,4968.94,4968.94,222000000
2008/11/3,12:24:00,4958.28,4958.28,4958.28,4958.28,223000000
2008/11/3,12:25:00,4949.21,4949.21,4949.21,4949.21,203000000
2008/11/3,12:26:00,4946.79,4946.79,4946.79,4946.79,201000000
2008/11/3,12:27:00,4947.09,4947.09,4947.09,4947.09,107000000
2008/11/3,12:28:00,4947.71,4947.71,4947.71,4947.71,146000000
2008/11/3,12:29:00,4950.61,4950.61,4950.61,4950.61,95000000
2008/11/3,12:30:00,4950.16,4950.16,4950.16,4950.16,89000000
2008/11/3,12:31:00,4948.01,4948.01,4948.01,4948.01,126000000
2008/11/3,12:32:00,4944.76,4944.76,4944.76,4944.76,121000000
2008/11/3,12:33:00,4945.48,4945.48,4945.48,4945.48,115000000
2008/11/3,12:34:00,4943.78,4943.78,4943.78,4943.78,76000000
2008/11/3,12:35:00,4943.80,4943.80,4943.80,4943.80,86000000
2008/11/3,12:36:00,4942.78,4942.78,4942.78,4942.78,107000000
2008/11/3,12:37:00,4944.83,4944.83,4944.83,4944.83,76000000
2008/11/3,12:38:00,4950.67,4950.67,4950.67,4950.67,278000000
2008/11/3,12:39:00,4952.88,4952.88,4952.88,4952.88,81000000
2008/11/3,12:40:00,4954.91,4954.91,4954.91,4954.91,92000000
2008/11/3,12:41:00,4957.47,4957.47,4957.47,4957.47,143000000
2008/11/3,12:42:00,4958.48,4958.48,4958.48,4958.48,92000000
2008/11/3,12:43:00,4959.40,4959.40,4959.40,4959.40,335000000
2008/11/3,12:44:00,4960.57,4960.57,4960.57,4960.57,103000000
2008/11/3,12:45:00,4961.92,4961.92,4961.92,4961.92,106000000
2008/11/3,12:46:00,4960.44,4960.44,4960.44,4960.44,215000000
2008/11/3,12:47:00,4958.37,4958.37,4958.37,4958.37,97000000
2008/11/3,12:48:00,4961.95,4961.95,4961.95,4961.95,152000000
2008/11/3,12:49:00,4960.58,4960.58,4960.58,4960.58,127000000
2008/11/3,12:50:00,4961.22,4961.22,4961.22,4961.22,120000000
2008/11/3,12:51:00,4960.94,4960.94,4960.94,4960.94,157000000
2008/11/3,12:52:00,4962.27,4962.27,4962.27,4962.27,98000000
2008/11/3,12:53:00,4963.64,4963.64,4963.64,4963.64,383000000
2008/11/3,12:54:00,4966.96,4966.96,4966.96,4966.96,221000000
2008/11/3,12:55:00,4974.61,4974.61,4974.61,4974.61,338000000
2008/11/3,12:56:00,4981.82,4981.82,4981.82,4981.82,479000000
2008/11/3,12:57:00,4989.95,4989.95,4989.95,4989.95,243000000
2008/11/3,12:58:00,4990.41,4990.41,4990.41,4990.41,343000000
2008/11/3,12:59:00,4989.27,4989.27,4989.27,4989.27,163000000
2008/11/3,13:00:00,4988.03,4988.03,4988.03,4988.03,195000000
2008/11/3,13:01:00,4985.17,4985.17,4985.17,4985.17,260000000
2008/11/3,13:02:00,4983.14,4983.14,4983.14,4983.14,137000000
2008/11/3,13:03:00,4978.18,4978.18,4978.18,4978.18,203000000
2008/11/3,13:04:00,4975.53,4975.53,4975.53,4975.53,130000000
2008/11/3,13:05:00,4975.12,4975.12,4975.12,4975.12,148000000
2008/11/3,13:06:00,4977.91,4977.91,4977.91,4977.91,175000000
2008/11/3,13:07:00,4981.13,4981.13,4981.13,4981.13,169000000
2008/11/3,13:08:00,4987.06,4987.06,4987.06,4987.06,263000000
2008/11/3,13:09:00,4989.13,4989.13,4989.13,4989.13,188000000
2008/11/3,13:10:00,4989.77,4989.77,4989.77,4989.77,169000000
2008/11/3,13:11:00,4987.92,4987.92,4987.92,4987.92,247000000
2008/11/3,13:12:00,4992.10,4992.10,4992.10,4992.10,201000000
2008/11/3,13:13:00,4994.30,4994.30,4994.30,4994.30,318000000
2008/11/3,13:14:00,4998.60,4998.60,4998.60,4998.60,253000000
2008/11/3,13:15:00,5004.31,5004.31,5004.31,5004.31,309000000
2008/11/3,13:16:00,5010.57,5010.57,5010.57,5010.57,408000000
2008/11/3,13:17:00,5009.88,5009.88,5009.88,5009.88,275000000
2008/11/3,13:18:00,5007.08,5007.08,5007.08,5007.08,474000000
2008/11/3,13:19:00,5004.74,5004.74,5004.74,5004.74,337000000
2008/11/3,13:20:00,5005.37,5005.37,5005.37,5005.37,366000000
2008/11/3,13:21:00,5003.69,5003.69,5003.69,5003.69,377000000
2008/11/3,13:22:00,5004.89,5004.89,5004.89,5004.89,233000000
2008/11/3,13:23:00,5001.36,5001.36,5001.36,5001.36,353000000
2008/11/3,13:24:00,4995.69,4995.69,4995.69,4995.69,260000000
2008/11/3,13:25:00,4994.38,4994.38,4994.38,4994.38,255000000
2008/11/3,13:26:00,4994.38,4994.38,4994.38,4994.38,0
2008/11/3,13:27:00,4994.38,4994.38,4994.38,4994.38,0
2008/11/3,13:28:00,4994.38,4994.38,4994.38,4994.38,0
2008/11/3,13:29:00,4994.38,4994.38,4994.38,4994.38,0
2008/11/3,13:30:00,4995.06,4995.06,4995.06,4995.06,1986000000
2008/11/4,09:01:00,4991.25,4991.25,4991.25,4991.25,3156999936
2008/11/4,09:02:00,4988.83,4988.83,4988.83,4988.83,608000000
2008/11/4,09:03:00,4975.42,4975.42,4975.42,4975.42,688000000
2008/11/4,09:04:00,4977.14,4977.14,4977.14,4977.14,752000000
2008/11/4,09:05:00,4984.48,4984.48,4984.48,4984.48,638000000
2008/11/4,09:06:00,4990.62,4990.62,4990.62,4990.62,830000000
2008/11/4,09:07:00,4989.90,4989.90,4989.90,4989.90,501000000
2008/11/4,09:08:00,4988.35,4988.35,4988.35,4988.35,560000000
2008/11/4,09:09:00,4984.32,4984.32,4984.32,4984.32,582000000
2008/11/4,09:10:00,4979.99,4979.99,4979.99,4979.99,413000000
2008/11/4,09:11:00,4975.36,4975.36,4975.36,4975.36,582000000
2008/11/4,09:12:00,4968.72,4968.72,4968.72,4968.72,377000000
2008/11/4,09:13:00,4960.61,4960.61,4960.61,4960.61,446000000
2008/11/4,09:14:00,4955.62,4955.62,4955.62,4955.62,578000000
2008/11/4,09:15:00,4953.86,4953.86,4953.86,4953.86,488000000
2008/11/4,09:16:00,4952.15,4952.15,4952.15,4952.15,548000000
2008/11/4,09:17:00,4953.25,4953.25,4953.25,4953.25,324000000
2008/11/4,09:18:00,4962.33,4962.33,4962.33,4962.33,466000000
2008/11/4,09:19:00,4970.03,4970.03,4970.03,4970.03,433000000
2008/11/4,09:20:00,4973.63,4973.63,4973.63,4973.63,329000000
2008/11/4,09:21:00,4978.13,4978.13,4978.13,4978.13,441000000
2008/11/4,09:22:00,4977.88,4977.88,4977.88,4977.88,328000000
2008/11/4,09:23:00,4975.75,4975.75,4975.75,4975.75,428000000
2008/11/4,09:24:00,4970.96,4970.96,4970.96,4970.96,426000000
2008/11/4,09:25:00,4961.93,4961.93,4961.93,4961.93,365000000
2008/11/4,09:26:00,4955.84,4955.84,4955.84,4955.84,432000000
2008/11/4,09:27:00,4950.96,4950.96,4950.96,4950.96,317000000
2008/11/4,09:28:00,4948.35,4948.35,4948.35,4948.35,343000000
2008/11/4,09:29:00,4946.43,4946.43,4946.43,4946.43,396000000
2008/11/4,09:30:00,4948.47,4948.47,4948.47,4948.47,272000000
2008/11/4,09:31:00,4948.85,4948.85,4948.85,4948.85,326000000
2008/11/4,09:32:00,4948.39,4948.39,4948.39,4948.39,227000000
2008/11/4,09:33:00,4945.39,4945.39,4945.39,4945.39,337000000
2008/11/4,09:34:00,4943.33,4943.33,4943.33,4943.33,344000000
2008/11/4,09:35:00,4938.55,4938.55,4938.55,4938.55,339000000
2008/11/4,09:36:00,4927.45,4927.45,4927.45,4927.45,588000000
2008/11/4,09:37:00,4919.08,4919.08,4919.08,4919.08,521000000
2008/11/4,09:38:00,4909.77,4909.77,4909.77,4909.77,626000000
2008/11/4,09:39:00,4905.76,4905.76,4905.76,4905.76,572000000
2008/11/4,09:40:00,4902.92,4902.92,4902.92,4902.92,449000000
2008/11/4,09:41:00,4904.79,4904.79,4904.79,4904.79,591000000
2008/11/4,09:42:00,4907.71,4907.71,4907.71,4907.71,374000000
2008/11/4,09:43:00,4913.84,4913.84,4913.84,4913.84,371000000
2008/11/4,09:44:00,4918.65,4918.65,4918.65,4918.65,342000000
2008/11/4,09:45:00,4921.38,4921.38,4921.38,4921.38,268000000
2008/11/4,09:46:00,4919.76,4919.76,4919.76,4919.76,401000000
2008/11/4,09:47:00,4913.39,4913.39,4913.39,4913.39,240000000
2008/11/4,09:48:00,4914.62,4914.62,4914.62,4914.62,255000000
2008/11/4,09:49:00,4913.72,4913.72,4913.72,4913.72,218000000
2008/11/4,09:50:00,4912.75,4912.75,4912.75,4912.75,187000000
2008/11/4,09:51:00,4912.50,4912.50,4912.50,4912.50,287000000
2008/11/4,09:52:00,4910.34,4910.34,4910.34,4910.34,274000000
2008/11/4,09:53:00,4909.84,4909.84,4909.84,4909.84,338000000
2008/11/4,09:54:00,4907.96,4907.96,4907.96,4907.96,235000000
2008/11/4,09:55:00,4908.21,4908.21,4908.21,4908.21,214000000
2008/11/4,09:56:00,4909.09,4909.09,4909.09,4909.09,326000000
2008/11/4,09:57:00,4908.54,4908.54,4908.54,4908.54,286000000
2008/11/4,09:58:00,4908.27,4908.27,4908.27,4908.27,359000000
2008/11/4,09:59:00,4908.73,4908.73,4908.73,4908.73,280000000
2008/11/4,10:00:00,4907.25,4907.25,4907.25,4907.25,183000000
2008/11/4,10:01:00,4907.35,4907.35,4907.35,4907.35,242000000
2008/11/4,10:02:00,4904.28,4904.28,4904.28,4904.28,209000000
2008/11/4,10:03:00,4898.77,4898.77,4898.77,4898.77,408000000
2008/11/4,10:04:00,4893.23,4893.23,4893.23,4893.23,305000000
2008/11/4,10:05:00,4887.51,4887.51,4887.51,4887.51,370000000
2008/11/4,10:06:00,4880.46,4880.46,4880.46,4880.46,529000000
2008/11/4,10:07:00,4876.00,4876.00,4876.00,4876.00,349000000
2008/11/4,10:08:00,4876.31,4876.31,4876.31,4876.31,413000000
2008/11/4,10:09:00,4877.09,4877.09,4877.09,4877.09,368000000
2008/11/4,10:10:00,4880.76,4880.76,4880.76,4880.76,298000000
2008/11/4,10:11:00,4883.71,4883.71,4883.71,4883.71,333000000
2008/11/4,10:12:00,4887.33,4887.33,4887.33,4887.33,214000000
2008/11/4,10:13:00,4891.04,4891.04,4891.04,4891.04,279000000
2008/11/4,10:14:00,4891.97,4891.97,4891.97,4891.97,195000000
2008/11/4,10:15:00,4892.49,4892.49,4892.49,4892.49,181000000
2008/11/4,10:16:00,4894.36,4894.36,4894.36,4894.36,291000000
2008/11/4,10:17:00,4892.94,4892.94,4892.94,4892.94,143000000
2008/11/4,10:18:00,4893.94,4893.94,4893.94,4893.94,187000000
2008/11/4,10:19:00,4894.64,4894.64,4894.64,4894.64,161000000
2008/11/4,10:20:00,4895.60,4895.60,4895.60,4895.60,167000000
2008/11/4,10:21:00,4896.54,4896.54,4896.54,4896.54,200000000
2008/11/4,10:22:00,4897.61,4897.61,4897.61,4897.61,129000000
2008/11/4,10:23:00,4900.11,4900.11,4900.11,4900.11,199000000
2008/11/4,10:24:00,4904.62,4904.62,4904.62,4904.62,161000000
2008/11/4,10:25:00,4908.74,4908.74,4908.74,4908.74,177000000
2008/11/4,10:26:00,4910.94,4910.94,4910.94,4910.94,235000000
2008/11/4,10:27:00,4914.48,4914.48,4914.48,4914.48,165000000
2008/11/4,10:28:00,4915.17,4915.17,4915.17,4915.17,224000000
2008/11/4,10:29:00,4915.61,4915.61,4915.61,4915.61,176000000
2008/11/4,10:30:00,4916.62,4916.62,4916.62,4916.62,147000000
2008/11/4,10:31:00,4916.31,4916.31,4916.31,4916.31,246000000
2008/11/4,10:32:00,4916.72,4916.72,4916.72,4916.72,148000000
2008/11/4,10:33:00,4916.05,4916.05,4916.05,4916.05,210000000
2008/11/4,10:34:00,4915.84,4915.84,4915.84,4915.84,178000000
2008/11/4,10:35:00,4914.91,4914.91,4914.91,4914.91,195000000
2008/11/4,10:36:00,4914.98,4914.98,4914.98,4914.98,192000000
2008/11/4,10:37:00,4915.41,4915.41,4915.41,4915.41,131000000
2008/11/4,10:38:00,4915.13,4915.13,4915.13,4915.13,184000000
2008/11/4,10:39:00,4913.01,4913.01,4913.01,4913.01,156000000
2008/11/4,10:40:00,4912.95,4912.95,4912.95,4912.95,140000000
2008/11/4,10:41:00,4911.01,4911.01,4911.01,4911.01,181000000
2008/11/4,10:42:00,4908.89,4908.89,4908.89,4908.89,133000000
2008/11/4,10:43:00,4906.62,4906.62,4906.62,4906.62,281000000
2008/11/4,10:44:00,4903.43,4903.43,4903.43,4903.43,167000000
2008/11/4,10:45:00,4899.71,4899.71,4899.71,4899.71,169000000
2008/11/4,10:46:00,4896.74,4896.74,4896.74,4896.74,292000000
2008/11/4,10:47:00,4895.78,4895.78,4895.78,4895.78,169000000
2008/11/4,10:48:00,4892.89,4892.89,4892.89,4892.89,183000000
2008/11/4,10:49:00,4891.49,4891.49,4891.49,4891.49,178000000
2008/11/4,10:50:00,4892.01,4892.01,4892.01,4892.01,190000000
2008/11/4,10:51:00,4890.12,4890.12,4890.12,4890.12,219000000
2008/11/4,10:52:00,4890.01,4890.01,4890.01,4890.01,144000000
2008/11/4,10:53:00,4900.64,4900.64,4900.64,4900.64,279000000
2008/11/4,10:54:00,4900.47,4900.47,4900.47,4900.47,247000000
2008/11/4,10:55:00,4910.92,4910.92,4910.92,4910.92,250000000
2008/11/4,10:56:00,4916.72,4916.72,4916.72,4916.72,239000000
2008/11/4,10:57:00,4917.41,4917.41,4917.41,4917.41,159000000
2008/11/4,10:58:00,4919.58,4919.58,4919.58,4919.58,205000000
2008/11/4,10:59:00,4922.06,4922.06,4922.06,4922.06,131000000
2008/11/4,11:00:00,4922.54,4922.54,4922.54,4922.54,157000000
2008/11/4,11:01:00,4922.61,4922.61,4922.61,4922.61,184000000
2008/11/4,11:02:00,4922.44,4922.44,4922.44,4922.44,113000000
2008/11/4,11:03:00,4923.06,4923.06,4923.06,4923.06,172000000
2008/11/4,11:04:00,4924.34,4924.34,4924.34,4924.34,117000000
2008/11/4,11:05:00,4926.39,4926.39,4926.39,4926.39,176000000
2008/11/4,11:06:00,4927.84,4927.84,4927.84,4927.84,166000000
2008/11/4,11:07:00,4929.09,4929.09,4929.09,4929.09,129000000
2008/11/4,11:08:00,4930.97,4930.97,4930.97,4930.97,224000000
2008/11/4,11:09:00,4931.31,4931.31,4931.31,4931.31,151000000
2008/11/4,11:10:00,4934.78,4934.78,4934.78,4934.78,186000000
2008/11/4,11:11:00,4931.88,4931.88,4931.88,4931.88,192000000
2008/11/4,11:12:00,4931.35,4931.35,4931.35,4931.35,117000000
2008/11/4,11:13:00,4929.39,4929.39,4929.39,4929.39,154000000
2008/11/4,11:14:00,4927.23,4927.23,4927.23,4927.23,117000000
2008/11/4,11:15:00,4925.04,4925.04,4925.04,4925.04,123000000
2008/11/4,11:16:00,4927.04,4927.04,4927.04,4927.04,193000000
2008/11/4,11:17:00,4927.50,4927.50,4927.50,4927.50,115000000
2008/11/4,11:18:00,4928.78,4928.78,4928.78,4928.78,188000000
2008/11/4,11:19:00,4929.27,4929.27,4929.27,4929.27,144000000
2008/11/4,11:20:00,4931.98,4931.98,4931.98,4931.98,197000000
2008/11/4,11:21:00,4933.50,4933.50,4933.50,4933.50,294000000
2008/11/4,11:22:00,4936.06,4936.06,4936.06,4936.06,214000000
2008/11/4,11:23:00,4938.46,4938.46,4938.46,4938.46,258000000
2008/11/4,11:24:00,4942.89,4942.89,4942.89,4942.89,214000000
2008/11/4,11:25:00,4945.93,4945.93,4945.93,4945.93,217000000
2008/11/4,11:26:00,4949.45,4949.45,4949.45,4949.45,289000000
2008/11/4,11:27:00,4950.42,4950.42,4950.42,4950.42,173000000
2008/11/4,11:28:00,4949.33,4949.33,4949.33,4949.33,296000000
2008/11/4,11:29:00,4948.23,4948.23,4948.23,4948.23,217000000
2008/11/4,11:30:00,4947.24,4947.24,4947.24,4947.24,131000000
2008/11/4,11:31:00,4945.41,4945.41,4945.41,4945.41,178000000
2008/11/4,11:32:00,4944.94,4944.94,4944.94,4944.94,102000000
2008/11/4,11:33:00,4945.14,4945.14,4945.14,4945.14,190000000
2008/11/4,11:34:00,4945.60,4945.60,4945.60,4945.60,174000000
2008/11/4,11:35:00,4946.38,4946.38,4946.38,4946.38,133000000
2008/11/4,11:36:00,4946.44,4946.44,4946.44,4946.44,170000000
2008/11/4,11:37:00,4948.11,4948.11,4948.11,4948.11,97000000
2008/11/4,11:38:00,4952.25,4952.25,4952.25,4952.25,188000000
2008/11/4,11:39:00,4955.25,4955.25,4955.25,4955.25,158000000
2008/11/4,11:40:00,4956.97,4956.97,4956.97,4956.97,160000000
2008/11/4,11:41:00,4959.08,4959.08,4959.08,4959.08,323000000
2008/11/4,11:42:00,4960.27,4960.27,4960.27,4960.27,176000000
2008/11/4,11:43:00,4961.78,4961.78,4961.78,4961.78,244000000
2008/11/4,11:44:00,4964.40,4964.40,4964.40,4964.40,309000000
2008/11/4,11:45:00,4964.21,4964.21,4964.21,4964.21,274000000
2008/11/4,11:46:00,4967.32,4967.32,4967.32,4967.32,312000000
2008/11/4,11:47:00,4965.32,4965.32,4965.32,4965.32,188000000
2008/11/4,11:48:00,4965.55,4965.55,4965.55,4965.55,228000000
2008/11/4,11:49:00,4965.01,4965.01,4965.01,4965.01,177000000
2008/11/4,11:50:00,4962.79,4962.79,4962.79,4962.79,147000000
2008/11/4,11:51:00,4962.33,4962.33,4962.33,4962.33,239000000
2008/11/4,11:52:00,4960.95,4960.95,4960.95,4960.95,142000000
2008/11/4,11:53:00,4959.61,4959.61,4959.61,4959.61,222000000
2008/11/4,11:54:00,4955.81,4955.81,4955.81,4955.81,141000000
2008/11/4,11:55:00,4953.13,4953.13,4953.13,4953.13,161000000
2008/11/4,11:56:00,4951.18,4951.18,4951.18,4951.18,168000000
2008/11/4,11:57:00,4949.52,4949.52,4949.52,4949.52,119000000
2008/11/4,11:58:00,4948.75,4948.75,4948.75,4948.75,190000000
2008/11/4,11:59:00,4947.60,4947.60,4947.60,4947.60,120000000
2008/11/4,12:00:00,4947.29,4947.29,4947.29,4947.29,125000000
2008/11/4,12:01:00,4945.17,4945.17,4945.17,4945.17,134000000
2008/11/4,12:02:00,4944.93,4944.93,4944.93,4944.93,115000000
2008/11/4,12:03:00,4944.41,4944.41,4944.41,4944.41,162000000
2008/11/4,12:04:00,4944.63,4944.63,4944.63,4944.63,99000000
2008/11/4,12:05:00,4951.99,4951.99,4951.99,4951.99,174000000
2008/11/4,12:06:00,4961.35,4961.35,4961.35,4961.35,272000000
2008/11/4,12:07:00,4965.04,4965.04,4965.04,4965.04,178000000
2008/11/4,12:08:00,4972.39,4972.39,4972.39,4972.39,389000000
2008/11/4,12:09:00,4977.52,4977.52,4977.52,4977.52,221000000
2008/11/4,12:10:00,4980.70,4980.70,4980.70,4980.70,224000000
2008/11/4,12:11:00,4983.71,4983.71,4983.71,4983.71,294000000
2008/11/4,12:12:00,4988.29,4988.29,4988.29,4988.29,205000000
2008/11/4,12:13:00,4989.15,4989.15,4989.15,4989.15,329000000
2008/11/4,12:14:00,4989.05,4989.05,4989.05,4989.05,201000000
2008/11/4,12:15:00,4987.95,4987.95,4987.95,4987.95,193000000
2008/11/4,12:16:00,4987.02,4987.02,4987.02,4987.02,214000000
2008/11/4,12:17:00,4984.41,4984.41,4984.41,4984.41,145000000
2008/11/4,12:18:00,4982.32,4982.32,4982.32,4982.32,188000000
2008/11/4,12:19:00,4979.19,4979.19,4979.19,4979.19,133000000
2008/11/4,12:20:00,4978.50,4978.50,4978.50,4978.50,147000000
2008/11/4,12:21:00,4976.06,4976.06,4976.06,4976.06,203000000
2008/11/4,12:22:00,4976.36,4976.36,4976.36,4976.36,136000000
2008/11/4,12:23:00,4983.10,4983.10,4983.10,4983.10,235000000
2008/11/4,12:24:00,4981.78,4981.78,4981.78,4981.78,126000000
2008/11/4,12:25:00,4981.37,4981.37,4981.37,4981.37,117000000
2008/11/4,12:26:00,4976.02,4976.02,4976.02,4976.02,135000000
2008/11/4,12:27:00,4974.89,4974.89,4974.89,4974.89,88000000
2008/11/4,12:28:00,4972.34,4972.34,4972.34,4972.34,155000000
2008/11/4,12:29:00,4970.86,4970.86,4970.86,4970.86,115000000
2008/11/4,12:30:00,4969.29,4969.29,4969.29,4969.29,127000000
2008/11/4,12:31:00,4966.27,4966.27,4966.27,4966.27,161000000
2008/11/4,12:32:00,4966.05,4966.05,4966.05,4966.05,131000000
2008/11/4,12:33:00,4966.39,4966.39,4966.39,4966.39,181000000
2008/11/4,12:34:00,4971.98,4971.98,4971.98,4971.98,208000000
2008/11/4,12:35:00,4976.22,4976.22,4976.22,4976.22,198000000
2008/11/4,12:36:00,4977.19,4977.19,4977.19,4977.19,132000000
2008/11/4,12:37:00,4978.03,4978.03,4978.03,4978.03,95000000
2008/11/4,12:38:00,4976.35,4976.35,4976.35,4976.35,136000000
2008/11/4,12:39:00,4974.69,4974.69,4974.69,4974.69,88000000
2008/11/4,12:40:00,4970.56,4970.56,4970.56,4970.56,174000000
2008/11/4,12:41:00,4960.79,4960.79,4960.79,4960.79,275000000
2008/11/4,12:42:00,4953.08,4953.08,4953.08,4953.08,252000000
2008/11/4,12:43:00,4946.11,4946.11,4946.11,4946.11,353000000
2008/11/4,12:44:00,4941.38,4941.38,4941.38,4941.38,241000000
2008/11/4,12:45:00,4938.46,4938.46,4938.46,4938.46,218000000
2008/11/4,12:46:00,4934.90,4934.90,4934.90,4934.90,343000000
2008/11/4,12:47:00,4933.94,4933.94,4933.94,4933.94,250000000
2008/11/4,12:48:00,4932.65,4932.65,4932.65,4932.65,303000000
2008/11/4,12:49:00,4933.89,4933.89,4933.89,4933.89,218000000
2008/11/4,12:50:00,4934.20,4934.20,4934.20,4934.20,174000000
2008/11/4,12:51:00,4940.61,4940.61,4940.61,4940.61,255000000
2008/11/4,12:52:00,4941.07,4941.07,4941.07,4941.07,204000000
2008/11/4,12:53:00,4947.43,4947.43,4947.43,4947.43,253000000
2008/11/4,12:54:00,4950.61,4950.61,4950.61,4950.61,164000000
2008/11/4,12:55:00,4949.62,4949.62,4949.62,4949.62,270000000
2008/11/4,12:56:00,4947.68,4947.68,4947.68,4947.68,330000000
2008/11/4,12:57:00,4947.65,4947.65,4947.65,4947.65,208000000
2008/11/4,12:58:00,4949.92,4949.92,4949.92,4949.92,206000000
2008/11/4,12:59:00,4948.92,4948.92,4948.92,4948.92,235000000
2008/11/4,13:00:00,4954.96,4954.96,4954.96,4954.96,185000000
2008/11/4,13:01:00,4966.95,4966.95,4966.95,4966.95,352000000
2008/11/4,13:02:00,4976.43,4976.43,4976.43,4976.43,374000000
2008/11/4,13:03:00,4984.49,4984.49,4984.49,4984.49,454000000
2008/11/4,13:04:00,4994.08,4994.08,4994.08,4994.08,462000000
2008/11/4,13:05:00,5004.10,5004.10,5004.10,5004.10,350000000
2008/11/4,13:06:00,5008.83,5008.83,5008.83,5008.83,484000000
2008/11/4,13:07:00,5008.11,5008.11,5008.11,5008.11,305000000
2008/11/4,13:08:00,5004.54,5004.54,5004.54,5004.54,373000000
2008/11/4,13:09:00,4994.62,4994.62,4994.62,4994.62,277000000
2008/11/4,13:10:00,4991.10,4991.10,4991.10,4991.10,293000000
2008/11/4,13:11:00,4989.68,4989.68,4989.68,4989.68,322000000
2008/11/4,13:12:00,4989.94,4989.94,4989.94,4989.94,287000000
2008/11/4,13:13:00,4989.96,4989.96,4989.96,4989.96,306000000
2008/11/4,13:14:00,4993.13,4993.13,4993.13,4993.13,285000000
2008/11/4,13:15:00,4991.71,4991.71,4991.71,4991.71,192000000
2008/11/4,13:16:00,4996.22,4996.22,4996.22,4996.22,312000000
2008/11/4,13:17:00,5000.81,5000.81,5000.81,5000.81,250000000
2008/11/4,13:18:00,5008.61,5008.61,5008.61,5008.61,473000000
2008/11/4,13:19:00,5012.89,5012.89,5012.89,5012.89,304000000
2008/11/4,13:20:00,5012.81,5012.81,5012.81,5012.81,355000000
2008/11/4,13:21:00,5015.12,5015.12,5015.12,5015.12,439000000
2008/11/4,13:22:00,5012.45,5012.45,5012.45,5012.45,268000000
2008/11/4,13:23:00,5010.13,5010.13,5010.13,5010.13,418000000
2008/11/4,13:24:00,5010.06,5010.06,5010.06,5010.06,442000000
2008/11/4,13:25:00,5003.91,5003.91,5003.91,5003.91,368000000
2008/11/4,13:26:00,5003.91,5003.91,5003.91,5003.91,0
2008/11/4,13:27:00,5003.91,5003.91,5003.91,5003.91,0
2008/11/4,13:28:00,5003.91,5003.91,5003.91,5003.91,0
2008/11/4,13:29:00,5003.91,5003.91,5003.91,5003.91,0
2008/11/4,13:30:00,4992.63,4992.63,4992.63,4992.63,2078000000
2008/11/5,09:01:00,5077.01,5077.01,5077.01,5077.01,3776000000
2008/11/5,09:02:00,5075.00,5075.00,5075.00,5075.00,914000000
2008/11/5,09:03:00,5058.46,5058.46,5058.46,5058.46,927000000
2008/11/5,09:04:00,5044.32,5044.32,5044.32,5044.32,1080000000
2008/11/5,09:05:00,5037.79,5037.79,5037.79,5037.79,680000000
2008/11/5,09:06:00,5033.67,5033.67,5033.67,5033.67,808000000
2008/11/5,09:07:00,5020.46,5020.46,5020.46,5020.46,612000000
2008/11/5,09:08:00,5021.44,5021.44,5021.44,5021.44,600000000
2008/11/5,09:09:00,5024.03,5024.03,5024.03,5024.03,636000000
2008/11/5,09:10:00,5023.64,5023.64,5023.64,5023.64,480000000
2008/11/5,09:11:00,5023.17,5023.17,5023.17,5023.17,522000000
2008/11/5,09:12:00,5021.63,5021.63,5021.63,5021.63,374000000
2008/11/5,09:13:00,5017.61,5017.61,5017.61,5017.61,428000000
2008/11/5,09:14:00,5013.60,5013.60,5013.60,5013.60,507000000
2008/11/5,09:15:00,5013.87,5013.87,5013.87,5013.87,420000000
2008/11/5,09:16:00,5019.14,5019.14,5019.14,5019.14,561000000
2008/11/5,09:17:00,5023.75,5023.75,5023.75,5023.75,407000000
2008/11/5,09:18:00,5032.22,5032.22,5032.22,5032.22,473000000
2008/11/5,09:19:00,5039.93,5039.93,5039.93,5039.93,543000000
2008/11/5,09:20:00,5044.50,5044.50,5044.50,5044.50,515000000
2008/11/5,09:21:00,5044.39,5044.39,5044.39,5044.39,677000000
2008/11/5,09:22:00,5041.58,5041.58,5041.58,5041.58,539000000
2008/11/5,09:23:00,5040.85,5040.85,5040.85,5040.85,608000000
2008/11/5,09:24:00,5045.90,5045.90,5045.90,5045.90,556000000
2008/11/5,09:25:00,5046.01,5046.01,5046.01,5046.01,383000000
2008/11/5,09:26:00,5041.19,5041.19,5041.19,5041.19,531000000
2008/11/5,09:27:00,5036.76,5036.76,5036.76,5036.76,384000000
2008/11/5,09:28:00,5029.48,5029.48,5029.48,5029.48,442000000
2008/11/5,09:29:00,5022.63,5022.63,5022.63,5022.63,541000000
2008/11/5,09:30:00,5023.07,5023.07,5023.07,5023.07,488000000
2008/11/5,09:31:00,5015.52,5015.52,5015.52,5015.52,608000000
2008/11/5,09:32:00,5003.79,5003.79,5003.79,5003.79,495000000
2008/11/5,09:33:00,4995.42,4995.42,4995.42,4995.42,510000000
2008/11/5,09:34:00,4990.44,4990.44,4990.44,4990.44,534000000
2008/11/5,09:35:00,4986.31,4986.31,4986.31,4986.31,416000000
2008/11/5,09:36:00,4980.91,4980.91,4980.91,4980.91,522000000
2008/11/5,09:37:00,4978.55,4978.55,4978.55,4978.55,323000000
2008/11/5,09:38:00,4982.74,4982.74,4982.74,4982.74,342000000
2008/11/5,09:39:00,4988.76,4988.76,4988.76,4988.76,374000000
2008/11/5,09:40:00,4997.65,4997.65,4997.65,4997.65,339000000
2008/11/5,09:41:00,5004.50,5004.50,5004.50,5004.50,403000000
2008/11/5,09:42:00,5007.67,5007.67,5007.67,5007.67,229000000
2008/11/5,09:43:00,5012.52,5012.52,5012.52,5012.52,307000000
2008/11/5,09:44:00,5015.43,5015.43,5015.43,5015.43,285000000
2008/11/5,09:45:00,5016.33,5016.33,5016.33,5016.33,204000000
2008/11/5,09:46:00,5011.60,5011.60,5011.60,5011.60,287000000
2008/11/5,09:47:00,5010.22,5010.22,5010.22,5010.22,201000000
2008/11/5,09:48:00,5010.73,5010.73,5010.73,5010.73,265000000
2008/11/5,09:49:00,5010.45,5010.45,5010.45,5010.45,228000000
2008/11/5,09:50:00,5014.24,5014.24,5014.24,5014.24,193000000
2008/11/5,09:51:00,5019.11,5019.11,5019.11,5019.11,307000000
2008/11/5,09:52:00,5024.73,5024.73,5024.73,5024.73,264000000
2008/11/5,09:53:00,5028.16,5028.16,5028.16,5028.16,365000000
2008/11/5,09:54:00,5030.35,5030.35,5030.35,5030.35,338000000
2008/11/5,09:55:00,5031.10,5031.10,5031.10,5031.10,263000000
2008/11/5,09:56:00,5029.56,5029.56,5029.56,5029.56,323000000
2008/11/5,09:57:00,5029.47,5029.47,5029.47,5029.47,203000000
2008/11/5,09:58:00,5027.91,5027.91,5027.91,5027.91,311000000
2008/11/5,09:59:00,5026.19,5026.19,5026.19,5026.19,258000000
2008/11/5,10:00:00,5027.59,5027.59,5027.59,5027.59,209000000
2008/11/5,10:01:00,5031.15,5031.15,5031.15,5031.15,314000000
2008/11/5,10:02:00,5033.07,5033.07,5033.07,5033.07,206000000
2008/11/5,10:03:00,5033.89,5033.89,5033.89,5033.89,282000000
2008/11/5,10:04:00,5036.91,5036.91,5036.91,5036.91,295000000
2008/11/5,10:05:00,5039.67,5039.67,5039.67,5039.67,255000000
2008/11/5,10:06:00,5042.60,5042.60,5042.60,5042.60,321000000
2008/11/5,10:07:00,5045.89,5045.89,5045.89,5045.89,239000000
2008/11/5,10:08:00,5051.71,5051.71,5051.71,5051.71,467000000
2008/11/5,10:09:00,5055.98,5055.98,5055.98,5055.98,427000000
2008/11/5,10:10:00,5057.74,5057.74,5057.74,5057.74,331000000
2008/11/5,10:11:00,5059.52,5059.52,5059.52,5059.52,440000000
2008/11/5,10:12:00,5060.11,5060.11,5060.11,5060.11,304000000
2008/11/5,10:13:00,5059.15,5059.15,5059.15,5059.15,354000000
2008/11/5,10:14:00,5056.15,5056.15,5056.15,5056.15,325000000
2008/11/5,10:15:00,5054.24,5054.24,5054.24,5054.24,261000000
2008/11/5,10:16:00,5051.12,5051.12,5051.12,5051.12,307000000
2008/11/5,10:17:00,5052.56,5052.56,5052.56,5052.56,240000000
2008/11/5,10:18:00,5056.54,5056.54,5056.54,5056.54,305000000
2008/11/5,10:19:00,5061.69,5061.69,5061.69,5061.69,362000000
2008/11/5,10:20:00,5062.83,5062.83,5062.83,5062.83,363000000
2008/11/5,10:21:00,5067.93,5067.93,5067.93,5067.93,398000000
2008/11/5,10:22:00,5068.58,5068.58,5068.58,5068.58,267000000
2008/11/5,10:23:00,5067.29,5067.29,5067.29,5067.29,369000000
2008/11/5,10:24:00,5064.56,5064.56,5064.56,5064.56,366000000
2008/11/5,10:25:00,5064.00,5064.00,5064.00,5064.00,222000000
2008/11/5,10:26:00,5060.64,5060.64,5060.64,5060.64,283000000
2008/11/5,10:27:00,5061.10,5061.10,5061.10,5061.10,205000000
2008/11/5,10:28:00,5058.59,5058.59,5058.59,5058.59,251000000
2008/11/5,10:29:00,5054.83,5054.83,5054.83,5054.83,251000000
2008/11/5,10:30:00,5050.51,5050.51,5050.51,5050.51,282000000
2008/11/5,10:31:00,5047.85,5047.85,5047.85,5047.85,308000000
2008/11/5,10:32:00,5044.27,5044.27,5044.27,5044.27,204000000
2008/11/5,10:33:00,5044.51,5044.51,5044.51,5044.51,391000000
2008/11/5,10:34:00,5044.39,5044.39,5044.39,5044.39,215000000
2008/11/5,10:35:00,5044.95,5044.95,5044.95,5044.95,194000000
2008/11/5,10:36:00,5043.45,5043.45,5043.45,5043.45,225000000
2008/11/5,10:37:00,5044.98,5044.98,5044.98,5044.98,141000000
2008/11/5,10:38:00,5042.73,5042.73,5042.73,5042.73,204000000
2008/11/5,10:39:00,5043.21,5043.21,5043.21,5043.21,157000000
2008/11/5,10:40:00,5044.28,5044.28,5044.28,5044.28,129000000
2008/11/5,10:41:00,5046.83,5046.83,5046.83,5046.83,189000000
2008/11/5,10:42:00,5047.64,5047.64,5047.64,5047.64,118000000
2008/11/5,10:43:00,5053.56,5053.56,5053.56,5053.56,285000000
2008/11/5,10:44:00,5058.38,5058.38,5058.38,5058.38,248000000
2008/11/5,10:45:00,5063.06,5063.06,5063.06,5063.06,245000000
2008/11/5,10:46:00,5067.93,5067.93,5067.93,5067.93,279000000
2008/11/5,10:47:00,5070.61,5070.61,5070.61,5070.61,194000000
2008/11/5,10:48:00,5071.60,5071.60,5071.60,5071.60,297000000
2008/11/5,10:49:00,5070.84,5070.84,5070.84,5070.84,223000000
2008/11/5,10:50:00,5069.63,5069.63,5069.63,5069.63,217000000
2008/11/5,10:51:00,5069.99,5069.99,5069.99,5069.99,232000000
2008/11/5,10:52:00,5069.40,5069.40,5069.40,5069.40,173000000
2008/11/5,10:53:00,5069.46,5069.46,5069.46,5069.46,234000000
2008/11/5,10:54:00,5068.92,5068.92,5068.92,5068.92,227000000
2008/11/5,10:55:00,5068.25,5068.25,5068.25,5068.25,186000000
2008/11/5,10:56:00,5067.32,5067.32,5067.32,5067.32,236000000
2008/11/5,10:57:00,5066.58,5066.58,5066.58,5066.58,180000000
2008/11/5,10:58:00,5066.90,5066.90,5066.90,5066.90,254000000
2008/11/5,10:59:00,5065.91,5065.91,5065.91,5065.91,250000000
2008/11/5,11:00:00,5066.86,5066.86,5066.86,5066.86,236000000
2008/11/5,11:01:00,5067.94,5067.94,5067.94,5067.94,206000000
2008/11/5,11:02:00,5067.70,5067.70,5067.70,5067.70,187000000
2008/11/5,11:03:00,5073.47,5073.47,5073.47,5073.47,274000000
2008/11/5,11:04:00,5078.14,5078.14,5078.14,5078.14,351000000
2008/11/5,11:05:00,5081.27,5081.27,5081.27,5081.27,328000000
2008/11/5,11:06:00,5085.63,5085.63,5085.63,5085.63,419000000
2008/11/5,11:07:00,5086.96,5086.96,5086.96,5086.96,298000000
2008/11/5,11:08:00,5090.49,5090.49,5090.49,5090.49,450000000
2008/11/5,11:09:00,5092.73,5092.73,5092.73,5092.73,369000000
2008/11/5,11:10:00,5094.51,5094.51,5094.51,5094.51,401000000
2008/11/5,11:11:00,5095.98,5095.98,5095.98,5095.98,378000000
2008/11/5,11:12:00,5095.33,5095.33,5095.33,5095.33,319000000
2008/11/5,11:13:00,5094.43,5094.43,5094.43,5094.43,449000000
2008/11/5,11:14:00,5092.55,5092.55,5092.55,5092.55,331000000
2008/11/5,11:15:00,5090.88,5090.88,5090.88,5090.88,268000000
2008/11/5,11:16:00,5088.43,5088.43,5088.43,5088.43,300000000
2008/11/5,11:17:00,5085.36,5085.36,5085.36,5085.36,199000000
2008/11/5,11:18:00,5081.93,5081.93,5081.93,5081.93,321000000
2008/11/5,11:19:00,5079.00,5079.00,5079.00,5079.00,270000000
2008/11/5,11:20:00,5076.22,5076.22,5076.22,5076.22,195000000
2008/11/5,11:21:00,5074.18,5074.18,5074.18,5074.18,260000000
2008/11/5,11:22:00,5070.89,5070.89,5070.89,5070.89,158000000
2008/11/5,11:23:00,5070.12,5070.12,5070.12,5070.12,205000000
2008/11/5,11:24:00,5071.16,5071.16,5071.16,5071.16,188000000
2008/11/5,11:25:00,5072.31,5072.31,5072.31,5072.31,187000000
2008/11/5,11:26:00,5073.68,5073.68,5073.68,5073.68,226000000
2008/11/5,11:27:00,5074.41,5074.41,5074.41,5074.41,129000000
2008/11/5,11:28:00,5076.57,5076.57,5076.57,5076.57,233000000
2008/11/5,11:29:00,5077.39,5077.39,5077.39,5077.39,180000000
2008/11/5,11:30:00,5078.32,5078.32,5078.32,5078.32,180000000
2008/11/5,11:31:00,5078.89,5078.89,5078.89,5078.89,234000000
2008/11/5,11:32:00,5078.40,5078.40,5078.40,5078.40,168000000
2008/11/5,11:33:00,5074.66,5074.66,5074.66,5074.66,286000000
2008/11/5,11:34:00,5070.25,5070.25,5070.25,5070.25,214000000
2008/11/5,11:35:00,5065.92,5065.92,5065.92,5065.92,222000000
2008/11/5,11:36:00,5063.87,5063.87,5063.87,5063.87,277000000
2008/11/5,11:37:00,5063.32,5063.32,5063.32,5063.32,201000000
2008/11/5,11:38:00,5060.34,5060.34,5060.34,5060.34,270000000
2008/11/5,11:39:00,5058.43,5058.43,5058.43,5058.43,205000000
2008/11/5,11:40:00,5057.68,5057.68,5057.68,5057.68,215000000
2008/11/5,11:41:00,5055.47,5055.47,5055.47,5055.47,249000000
2008/11/5,11:42:00,5054.13,5054.13,5054.13,5054.13,162000000
2008/11/5,11:43:00,5052.32,5052.32,5052.32,5052.32,262000000
2008/11/5,11:44:00,5050.72,5050.72,5050.72,5050.72,176000000
2008/11/5,11:45:00,5050.13,5050.13,5050.13,5050.13,180000000
2008/11/5,11:46:00,5047.55,5047.55,5047.55,5047.55,214000000
2008/11/5,11:47:00,5047.16,5047.16,5047.16,5047.16,155000000
2008/11/5,11:48:00,5046.63,5046.63,5046.63,5046.63,190000000
2008/11/5,11:49:00,5046.68,5046.68,5046.68,5046.68,169000000
2008/11/5,11:50:00,5047.10,5047.10,5047.10,5047.10,154000000
2008/11/5,11:51:00,5047.26,5047.26,5047.26,5047.26,163000000
2008/11/5,11:52:00,5049.47,5049.47,5049.47,5049.47,159000000
2008/11/5,11:53:00,5049.51,5049.51,5049.51,5049.51,169000000
2008/11/5,11:54:00,5049.73,5049.73,5049.73,5049.73,163000000
2008/11/5,11:55:00,5051.00,5051.00,5051.00,5051.00,208000000
2008/11/5,11:56:00,5051.76,5051.76,5051.76,5051.76,176000000
2008/11/5,11:57:00,5052.97,5052.97,5052.97,5052.97,113000000
2008/11/5,11:58:00,5054.17,5054.17,5054.17,5054.17,177000000
2008/11/5,11:59:00,5054.44,5054.44,5054.44,5054.44,98000000
2008/11/5,12:00:00,5056.53,5056.53,5056.53,5056.53,115000000
2008/11/5,12:01:00,5056.77,5056.77,5056.77,5056.77,145000000
2008/11/5,12:02:00,5053.29,5053.29,5053.29,5053.29,154000000
2008/11/5,12:03:00,5042.77,5042.77,5042.77,5042.77,368000000
2008/11/5,12:04:00,5033.98,5033.98,5033.98,5033.98,322000000
2008/11/5,12:05:00,5030.33,5030.33,5030.33,5030.33,291000000
2008/11/5,12:06:00,5022.14,5022.14,5022.14,5022.14,498000000
2008/11/5,12:07:00,5018.70,5018.70,5018.70,5018.70,356000000
2008/11/5,12:08:00,5017.86,5017.86,5017.86,5017.86,392000000
2008/11/5,12:09:00,5017.20,5017.20,5017.20,5017.20,300000000
2008/11/5,12:10:00,5014.20,5014.20,5014.20,5014.20,326000000
2008/11/5,12:11:00,5008.13,5008.13,5008.13,5008.13,445000000
2008/11/5,12:12:00,5004.56,5004.56,5004.56,5004.56,216000000
2008/11/5,12:13:00,5004.49,5004.49,5004.49,5004.49,353000000
2008/11/5,12:14:00,5001.06,5001.06,5001.06,5001.06,226000000
2008/11/5,12:15:00,5001.40,5001.40,5001.40,5001.40,238000000
2008/11/5,12:16:00,5003.52,5003.52,5003.52,5003.52,250000000
2008/11/5,12:17:00,5004.17,5004.17,5004.17,5004.17,158000000
2008/11/5,12:18:00,5013.49,5013.49,5013.49,5013.49,251000000
2008/11/5,12:19:00,5017.58,5017.58,5017.58,5017.58,157000000
2008/11/5,12:20:00,5020.05,5020.05,5020.05,5020.05,170000000
2008/11/5,12:21:00,5023.29,5023.29,5023.29,5023.29,214000000
2008/11/5,12:22:00,5021.14,5021.14,5021.14,5021.14,178000000
2008/11/5,12:23:00,5020.67,5020.67,5020.67,5020.67,204000000
2008/11/5,12:24:00,5022.66,5022.66,5022.66,5022.66,118000000
2008/11/5,12:25:00,5023.69,5023.69,5023.69,5023.69,132000000
2008/11/5,12:26:00,5024.89,5024.89,5024.89,5024.89,161000000
2008/11/5,12:27:00,5025.50,5025.50,5025.50,5025.50,121000000
2008/11/5,12:28:00,5025.68,5025.68,5025.68,5025.68,227000000
2008/11/5,12:29:00,5027.82,5027.82,5027.82,5027.82,118000000
2008/11/5,12:30:00,5025.59,5025.59,5025.59,5025.59,146000000
2008/11/5,12:31:00,5026.58,5026.58,5026.58,5026.58,263000000
2008/11/5,12:32:00,5025.99,5025.99,5025.99,5025.99,129000000
2008/11/5,12:33:00,5024.67,5024.67,5024.67,5024.67,175000000
2008/11/5,12:34:00,5023.35,5023.35,5023.35,5023.35,148000000
2008/11/5,12:35:00,5019.42,5019.42,5019.42,5019.42,206000000
2008/11/5,12:36:00,5017.12,5017.12,5017.12,5017.12,190000000
2008/11/5,12:37:00,5016.88,5016.88,5016.88,5016.88,139000000
2008/11/5,12:38:00,5015.01,5015.01,5015.01,5015.01,210000000
2008/11/5,12:39:00,5011.61,5011.61,5011.61,5011.61,178000000
2008/11/5,12:40:00,5008.33,5008.33,5008.33,5008.33,216000000
2008/11/5,12:41:00,5006.12,5006.12,5006.12,5006.12,219000000
2008/11/5,12:42:00,5006.43,5006.43,5006.43,5006.43,143000000
2008/11/5,12:43:00,5006.38,5006.38,5006.38,5006.38,233000000
2008/11/5,12:44:00,5006.99,5006.99,5006.99,5006.99,157000000
2008/11/5,12:45:00,5007.07,5007.07,5007.07,5007.07,210000000
2008/11/5,12:46:00,5007.53,5007.53,5007.53,5007.53,203000000
2008/11/5,12:47:00,5008.61,5008.61,5008.61,5008.61,128000000
2008/11/5,12:48:00,5008.74,5008.74,5008.74,5008.74,192000000
2008/11/5,12:49:00,5011.07,5011.07,5011.07,5011.07,124000000
2008/11/5,12:50:00,5012.56,5012.56,5012.56,5012.56,190000000
2008/11/5,12:51:00,5016.50,5016.50,5016.50,5016.50,207000000
2008/11/5,12:52:00,5019.32,5019.32,5019.32,5019.32,134000000
2008/11/5,12:53:00,5020.98,5020.98,5020.98,5020.98,196000000
2008/11/5,12:54:00,5022.20,5022.20,5022.20,5022.20,138000000
2008/11/5,12:55:00,5024.19,5024.19,5024.19,5024.19,142000000
2008/11/5,12:56:00,5021.66,5021.66,5021.66,5021.66,207000000
2008/11/5,12:57:00,5013.56,5013.56,5013.56,5013.56,286000000
2008/11/5,12:58:00,4999.57,4999.57,4999.57,4999.57,635000000
2008/11/5,12:59:00,4992.15,4992.15,4992.15,4992.15,423000000
2008/11/5,13:00:00,4985.59,4985.59,4985.59,4985.59,426000000
2008/11/5,13:01:00,4980.88,4980.88,4980.88,4980.88,477000000
2008/11/5,13:02:00,4976.47,4976.47,4976.47,4976.47,313000000
2008/11/5,13:03:00,4970.14,4970.14,4970.14,4970.14,558000000
2008/11/5,13:04:00,4967.02,4967.02,4967.02,4967.02,378000000
2008/11/5,13:05:00,4966.35,4966.35,4966.35,4966.35,345000000
2008/11/5,13:06:00,4965.40,4965.40,4965.40,4965.40,358000000
2008/11/5,13:07:00,4967.83,4967.83,4967.83,4967.83,237000000
2008/11/5,13:08:00,4971.83,4971.83,4971.83,4971.83,294000000
2008/11/5,13:09:00,4975.96,4975.96,4975.96,4975.96,237000000
2008/11/5,13:10:00,4978.54,4978.54,4978.54,4978.54,264000000
2008/11/5,13:11:00,4981.58,4981.58,4981.58,4981.58,243000000
2008/11/5,13:12:00,4983.67,4983.67,4983.67,4983.67,202000000
2008/11/5,13:13:00,4987.48,4987.48,4987.48,4987.48,321000000
2008/11/5,13:14:00,4989.30,4989.30,4989.30,4989.30,253000000
2008/11/5,13:15:00,4990.22,4990.22,4990.22,4990.22,193000000
2008/11/5,13:16:00,4990.36,4990.36,4990.36,4990.36,250000000
2008/11/5,13:17:00,4991.76,4991.76,4991.76,4991.76,212000000
2008/11/5,13:18:00,4987.91,4987.91,4987.91,4987.91,387000000
2008/11/5,13:19:00,4986.28,4986.28,4986.28,4986.28,200000000
2008/11/5,13:20:00,4983.51,4983.51,4983.51,4983.51,268000000
2008/11/5,13:21:00,4980.79,4980.79,4980.79,4980.79,336000000
2008/11/5,13:22:00,4980.48,4980.48,4980.48,4980.48,259000000
2008/11/5,13:23:00,4980.20,4980.20,4980.20,4980.20,374000000
2008/11/5,13:24:00,4978.61,4978.61,4978.61,4978.61,303000000
2008/11/5,13:25:00,4978.87,4978.87,4978.87,4978.87,324000000
2008/11/5,13:26:00,4978.87,4978.87,4978.87,4978.87,0
2008/11/5,13:27:00,4978.87,4978.87,4978.87,4978.87,0
2008/11/5,13:28:00,4978.87,4978.87,4978.87,4978.87,0
2008/11/5,13:29:00,4978.87,4978.87,4978.87,4978.87,0
2008/11/5,13:30:00,4978.26,4978.26,4978.26,4978.26,2268000000
2008/11/6,09:01:00,4699.09,4699.09,4699.09,4699.09,1269032960
2008/11/6,09:02:00,4691.87,4691.87,4691.87,4691.87,1026000000
2008/11/6,09:03:00,4698.14,4698.14,4698.14,4698.14,980000000
2008/11/6,09:04:00,4703.81,4703.81,4703.81,4703.81,854000000
2008/11/6,09:05:00,4699.27,4699.27,4699.27,4699.27,638000000
2008/11/6,09:06:00,4698.74,4698.74,4698.74,4698.74,899000000
2008/11/6,09:07:00,4699.18,4699.18,4699.18,4699.18,608000000
2008/11/6,09:08:00,4698.13,4698.13,4698.13,4698.13,664000000
2008/11/6,09:09:00,4699.49,4699.49,4699.49,4699.49,613000000
2008/11/6,09:10:00,4698.77,4698.77,4698.77,4698.77,492000000
2008/11/6,09:11:00,4700.30,4700.30,4700.30,4700.30,660000000
2008/11/6,09:12:00,4694.98,4694.98,4694.98,4694.98,484000000
2008/11/6,09:13:00,4697.42,4697.42,4697.42,4697.42,607000000
2008/11/6,09:14:00,4695.48,4695.48,4695.48,4695.48,475000000
2008/11/6,09:15:00,4694.94,4694.94,4694.94,4694.94,490000000
2008/11/6,09:16:00,4694.75,4694.75,4694.75,4694.75,690000000
2008/11/6,09:17:00,4694.22,4694.22,4694.22,4694.22,280000000
2008/11/6,09:18:00,4697.70,4697.70,4697.70,4697.70,432000000
2008/11/6,09:19:00,4699.70,4699.70,4699.70,4699.70,299000000
2008/11/6,09:20:00,4701.34,4701.34,4701.34,4701.34,269000000
2008/11/6,09:21:00,4704.81,4704.81,4704.81,4704.81,406000000
2008/11/6,09:22:00,4706.01,4706.01,4706.01,4706.01,288000000
2008/11/6,09:23:00,4709.53,4709.53,4709.53,4709.53,350000000
2008/11/6,09:24:00,4712.28,4712.28,4712.28,4712.28,293000000
2008/11/6,09:25:00,4714.95,4714.95,4714.95,4714.95,281000000
2008/11/6,09:26:00,4718.64,4718.64,4718.64,4718.64,413000000
2008/11/6,09:27:00,4721.33,4721.33,4721.33,4721.33,346000000
2008/11/6,09:28:00,4725.14,4725.14,4725.14,4725.14,388000000
2008/11/6,09:29:00,4724.58,4724.58,4724.58,4724.58,423000000
2008/11/6,09:30:00,4728.02,4728.02,4728.02,4728.02,307000000
2008/11/6,09:31:00,4731.57,4731.57,4731.57,4731.57,326000000
2008/11/6,09:32:00,4731.65,4731.65,4731.65,4731.65,235000000
2008/11/6,09:33:00,4729.94,4729.94,4729.94,4729.94,387000000
2008/11/6,09:34:00,4726.77,4726.77,4726.77,4726.77,351000000
2008/11/6,09:35:00,4721.36,4721.36,4721.36,4721.36,325000000
2008/11/6,09:36:00,4716.49,4716.49,4716.49,4716.49,347000000
2008/11/6,09:37:00,4714.19,4714.19,4714.19,4714.19,293000000
2008/11/6,09:38:00,4711.38,4711.38,4711.38,4711.38,423000000
2008/11/6,09:39:00,4710.02,4710.02,4710.02,4710.02,307000000
2008/11/6,09:40:00,4710.31,4710.31,4710.31,4710.31,198000000
2008/11/6,09:41:00,4713.78,4713.78,4713.78,4713.78,201000000
2008/11/6,09:42:00,4713.11,4713.11,4713.11,4713.11,160000000
2008/11/6,09:43:00,4715.12,4715.12,4715.12,4715.12,233000000
2008/11/6,09:44:00,4712.68,4712.68,4712.68,4712.68,191000000
2008/11/6,09:45:00,4711.33,4711.33,4711.33,4711.33,181000000
2008/11/6,09:46:00,4709.18,4709.18,4709.18,4709.18,285000000
2008/11/6,09:47:00,4706.06,4706.06,4706.06,4706.06,194000000
2008/11/6,09:48:00,4704.95,4704.95,4704.95,4704.95,348000000
2008/11/6,09:49:00,4702.19,4702.19,4702.19,4702.19,280000000
2008/11/6,09:50:00,4702.56,4702.56,4702.56,4702.56,196000000
2008/11/6,09:51:00,4704.17,4704.17,4704.17,4704.17,219000000
2008/11/6,09:52:00,4705.14,4705.14,4705.14,4705.14,147000000
2008/11/6,09:53:00,4708.84,4708.84,4708.84,4708.84,203000000
2008/11/6,09:54:00,4712.29,4712.29,4712.29,4712.29,150000000
2008/11/6,09:55:00,4714.76,4714.76,4714.76,4714.76,133000000
2008/11/6,09:56:00,4717.66,4717.66,4717.66,4717.66,260000000
2008/11/6,09:57:00,4719.84,4719.84,4719.84,4719.84,187000000
2008/11/6,09:58:00,4720.62,4720.62,4720.62,4720.62,241000000
2008/11/6,09:59:00,4723.81,4723.81,4723.81,4723.81,272000000
2008/11/6,10:00:00,4724.27,4724.27,4724.27,4724.27,171000000
2008/11/6,10:01:00,4722.85,4722.85,4722.85,4722.85,223000000
2008/11/6,10:02:00,4722.58,4722.58,4722.58,4722.58,129000000
2008/11/6,10:03:00,4722.74,4722.74,4722.74,4722.74,203000000
2008/11/6,10:04:00,4721.99,4721.99,4721.99,4721.99,194000000
2008/11/6,10:05:00,4724.26,4724.26,4724.26,4724.26,161000000
2008/11/6,10:06:00,4726.88,4726.88,4726.88,4726.88,157000000
2008/11/6,10:07:00,4728.89,4728.89,4728.89,4728.89,124000000
2008/11/6,10:08:00,4730.99,4730.99,4730.99,4730.99,231000000
2008/11/6,10:09:00,4735.10,4735.10,4735.10,4735.10,181000000
2008/11/6,10:10:00,4737.64,4737.64,4737.64,4737.64,173000000
2008/11/6,10:11:00,4739.19,4739.19,4739.19,4739.19,243000000
2008/11/6,10:12:00,4740.90,4740.90,4740.90,4740.90,178000000
2008/11/6,10:13:00,4740.35,4740.35,4740.35,4740.35,311000000
2008/11/6,10:14:00,4739.48,4739.48,4739.48,4739.48,214000000
2008/11/6,10:15:00,4740.06,4740.06,4740.06,4740.06,195000000
2008/11/6,10:16:00,4738.15,4738.15,4738.15,4738.15,249000000
2008/11/6,10:17:00,4735.99,4735.99,4735.99,4735.99,166000000
2008/11/6,10:18:00,4735.72,4735.72,4735.72,4735.72,262000000
2008/11/6,10:19:00,4732.29,4732.29,4732.29,4732.29,190000000
2008/11/6,10:20:00,4730.29,4730.29,4730.29,4730.29,168000000
2008/11/6,10:21:00,4726.11,4726.11,4726.11,4726.11,224000000
2008/11/6,10:22:00,4724.60,4724.60,4724.60,4724.60,132000000
2008/11/6,10:23:00,4723.76,4723.76,4723.76,4723.76,181000000
2008/11/6,10:24:00,4723.88,4723.88,4723.88,4723.88,131000000
2008/11/6,10:25:00,4722.98,4722.98,4722.98,4722.98,145000000
2008/11/6,10:26:00,4724.24,4724.24,4724.24,4724.24,150000000
2008/11/6,10:27:00,4725.40,4725.40,4725.40,4725.40,88000000
2008/11/6,10:28:00,4725.62,4725.62,4725.62,4725.62,167000000
2008/11/6,10:29:00,4728.00,4728.00,4728.00,4728.00,124000000
2008/11/6,10:30:00,4728.49,4728.49,4728.49,4728.49,124000000
2008/11/6,10:31:00,4729.37,4729.37,4729.37,4729.37,169000000
2008/11/6,10:32:00,4731.12,4731.12,4731.12,4731.12,124000000
2008/11/6,10:33:00,4731.61,4731.61,4731.61,4731.61,163000000
2008/11/6,10:34:00,4734.01,4734.01,4734.01,4734.01,95000000
2008/11/6,10:35:00,4735.18,4735.18,4735.18,4735.18,121000000
2008/11/6,10:36:00,4736.92,4736.92,4736.92,4736.92,112000000
2008/11/6,10:37:00,4737.16,4737.16,4737.16,4737.16,116000000
2008/11/6,10:38:00,4738.68,4738.68,4738.68,4738.68,170000000
2008/11/6,10:39:00,4741.14,4741.14,4741.14,4741.14,111000000
2008/11/6,10:40:00,4740.34,4740.34,4740.34,4740.34,107000000
2008/11/6,10:41:00,4740.09,4740.09,4740.09,4740.09,158000000
2008/11/6,10:42:00,4739.15,4739.15,4739.15,4739.15,107000000
2008/11/6,10:43:00,4736.79,4736.79,4736.79,4736.79,156000000
2008/11/6,10:44:00,4736.64,4736.64,4736.64,4736.64,110000000
2008/11/6,10:45:00,4734.85,4734.85,4734.85,4734.85,109000000
2008/11/6,10:46:00,4733.43,4733.43,4733.43,4733.43,155000000
2008/11/6,10:47:00,4732.12,4732.12,4732.12,4732.12,95000000
2008/11/6,10:48:00,4730.65,4730.65,4730.65,4730.65,175000000
2008/11/6,10:49:00,4728.11,4728.11,4728.11,4728.11,112000000
2008/11/6,10:50:00,4726.61,4726.61,4726.61,4726.61,152000000
2008/11/6,10:51:00,4724.33,4724.33,4724.33,4724.33,139000000
2008/11/6,10:52:00,4722.82,4722.82,4722.82,4722.82,145000000
2008/11/6,10:53:00,4719.71,4719.71,4719.71,4719.71,298000000
2008/11/6,10:54:00,4720.14,4720.14,4720.14,4720.14,223000000
2008/11/6,10:55:00,4718.16,4718.16,4718.16,4718.16,153000000
2008/11/6,10:56:00,4715.13,4715.13,4715.13,4715.13,192000000
2008/11/6,10:57:00,4715.08,4715.08,4715.08,4715.08,163000000
2008/11/6,10:58:00,4715.36,4715.36,4715.36,4715.36,231000000
2008/11/6,10:59:00,4716.11,4716.11,4716.11,4716.11,151000000
2008/11/6,11:00:00,4716.09,4716.09,4716.09,4716.09,134000000
2008/11/6,11:01:00,4715.86,4715.86,4715.86,4715.86,165000000
2008/11/6,11:02:00,4713.98,4713.98,4713.98,4713.98,87000000
2008/11/6,11:03:00,4713.56,4713.56,4713.56,4713.56,221000000
2008/11/6,11:04:00,4713.88,4713.88,4713.88,4713.88,146000000
2008/11/6,11:05:00,4711.92,4711.92,4711.92,4711.92,154000000
2008/11/6,11:06:00,4712.82,4712.82,4712.82,4712.82,274000000
2008/11/6,11:07:00,4712.20,4712.20,4712.20,4712.20,128000000
2008/11/6,11:08:00,4713.36,4713.36,4713.36,4713.36,218000000
2008/11/6,11:09:00,4713.59,4713.59,4713.59,4713.59,188000000
2008/11/6,11:10:00,4713.59,4713.59,4713.59,4713.59,135000000
2008/11/6,11:11:00,4711.63,4711.63,4711.63,4711.63,198000000
2008/11/6,11:12:00,4710.98,4710.98,4710.98,4710.98,224000000
2008/11/6,11:13:00,4709.96,4709.96,4709.96,4709.96,227000000
2008/11/6,11:14:00,4709.27,4709.27,4709.27,4709.27,207000000
2008/11/6,11:15:00,4706.54,4706.54,4706.54,4706.54,331000000
2008/11/6,11:16:00,4703.87,4703.87,4703.87,4703.87,390000000
2008/11/6,11:17:00,4700.73,4700.73,4700.73,4700.73,271000000
2008/11/6,11:18:00,4698.14,4698.14,4698.14,4698.14,346000000
2008/11/6,11:19:00,4696.65,4696.65,4696.65,4696.65,310000000
2008/11/6,11:20:00,4695.50,4695.50,4695.50,4695.50,250000000
2008/11/6,11:21:00,4694.17,4694.17,4694.17,4694.17,235000000
2008/11/6,11:22:00,4694.04,4694.04,4694.04,4694.04,257000000
2008/11/6,11:23:00,4692.42,4692.42,4692.42,4692.42,371000000
2008/11/6,11:24:00,4691.22,4691.22,4691.22,4691.22,289000000
2008/11/6,11:25:00,4690.50,4690.50,4690.50,4690.50,328000000
2008/11/6,11:26:00,4689.48,4689.48,4689.48,4689.48,165000000
2008/11/6,11:27:00,4688.78,4688.78,4688.78,4688.78,155000000
2008/11/6,11:28:00,4688.11,4688.11,4688.11,4688.11,210000000
2008/11/6,11:29:00,4689.48,4689.48,4689.48,4689.48,135000000
2008/11/6,11:30:00,4688.56,4688.56,4688.56,4688.56,126000000
2008/11/6,11:31:00,4690.32,4690.32,4690.32,4690.32,162000000
2008/11/6,11:32:00,4691.37,4691.37,4691.37,4691.37,102000000
2008/11/6,11:33:00,4690.77,4690.77,4690.77,4690.77,261000000
2008/11/6,11:34:00,4691.57,4691.57,4691.57,4691.57,219000000
2008/11/6,11:35:00,4692.40,4692.40,4692.40,4692.40,142000000
2008/11/6,11:36:00,4693.49,4693.49,4693.49,4693.49,104000000
2008/11/6,11:37:00,4694.79,4694.79,4694.79,4694.79,87000000
2008/11/6,11:38:00,4694.30,4694.30,4694.30,4694.30,88000000
2008/11/6,11:39:00,4694.60,4694.60,4694.60,4694.60,67000000
2008/11/6,11:40:00,4694.35,4694.35,4694.35,4694.35,154000000
2008/11/6,11:41:00,4695.45,4695.45,4695.45,4695.45,109000000
2008/11/6,11:42:00,4696.09,4696.09,4696.09,4696.09,98000000
2008/11/6,11:43:00,4697.07,4697.07,4697.07,4697.07,165000000
2008/11/6,11:44:00,4698.69,4698.69,4698.69,4698.69,89000000
2008/11/6,11:45:00,4698.05,4698.05,4698.05,4698.05,85000000
2008/11/6,11:46:00,4699.20,4699.20,4699.20,4699.20,66000000
2008/11/6,11:47:00,4698.40,4698.40,4698.40,4698.40,52000000
2008/11/6,11:48:00,4698.55,4698.55,4698.55,4698.55,103000000
2008/11/6,11:49:00,4698.32,4698.32,4698.32,4698.32,50000000
2008/11/6,11:50:00,4698.88,4698.88,4698.88,4698.88,82000000
2008/11/6,11:51:00,4699.46,4699.46,4699.46,4699.46,76000000
2008/11/6,11:52:00,4699.06,4699.06,4699.06,4699.06,60000000
2008/11/6,11:53:00,4698.54,4698.54,4698.54,4698.54,85000000
2008/11/6,11:54:00,4699.97,4699.97,4699.97,4699.97,69000000
2008/11/6,11:55:00,4699.33,4699.33,4699.33,4699.33,74000000
2008/11/6,11:56:00,4699.79,4699.79,4699.79,4699.79,103000000
2008/11/6,11:57:00,4699.38,4699.38,4699.38,4699.38,68000000
2008/11/6,11:58:00,4699.84,4699.84,4699.84,4699.84,91000000
2008/11/6,11:59:00,4699.44,4699.44,4699.44,4699.44,62000000
2008/11/6,12:00:00,4699.43,4699.43,4699.43,4699.43,95000000
2008/11/6,12:01:00,4700.97,4700.97,4700.97,4700.97,72000000
2008/11/6,12:02:00,4699.73,4699.73,4699.73,4699.73,57000000
2008/11/6,12:03:00,4699.02,4699.02,4699.02,4699.02,141000000
2008/11/6,12:04:00,4699.22,4699.22,4699.22,4699.22,41000000
2008/11/6,12:05:00,4699.61,4699.61,4699.61,4699.61,75000000
2008/11/6,12:06:00,4699.20,4699.20,4699.20,4699.20,76000000
2008/11/6,12:07:00,4699.07,4699.07,4699.07,4699.07,52000000
2008/11/6,12:08:00,4697.91,4697.91,4697.91,4697.91,80000000
2008/11/6,12:09:00,4697.72,4697.72,4697.72,4697.72,58000000
2008/11/6,12:10:00,4698.55,4698.55,4698.55,4698.55,106000000
2008/11/6,12:11:00,4697.58,4697.58,4697.58,4697.58,102000000
2008/11/6,12:12:00,4696.52,4696.52,4696.52,4696.52,72000000
2008/11/6,12:13:00,4695.48,4695.48,4695.48,4695.48,102000000
2008/11/6,12:14:00,4696.08,4696.08,4696.08,4696.08,80000000
2008/11/6,12:15:00,4695.53,4695.53,4695.53,4695.53,67000000
2008/11/6,12:16:00,4696.71,4696.71,4696.71,4696.71,66000000
2008/11/6,12:17:00,4696.35,4696.35,4696.35,4696.35,54000000
2008/11/6,12:18:00,4695.99,4695.99,4695.99,4695.99,101000000
2008/11/6,12:19:00,4694.77,4694.77,4694.77,4694.77,72000000
2008/11/6,12:20:00,4695.76,4695.76,4695.76,4695.76,69000000
2008/11/6,12:21:00,4695.42,4695.42,4695.42,4695.42,92000000
2008/11/6,12:22:00,4696.10,4696.10,4696.10,4696.10,75000000
2008/11/6,12:23:00,4695.86,4695.86,4695.86,4695.86,113000000
2008/11/6,12:24:00,4696.23,4696.23,4696.23,4696.23,80000000
2008/11/6,12:25:00,4696.80,4696.80,4696.80,4696.80,98000000
2008/11/6,12:26:00,4697.22,4697.22,4697.22,4697.22,74000000
2008/11/6,12:27:00,4697.08,4697.08,4697.08,4697.08,61000000
2008/11/6,12:28:00,4696.99,4696.99,4696.99,4696.99,102000000
2008/11/6,12:29:00,4696.56,4696.56,4696.56,4696.56,72000000
2008/11/6,12:30:00,4696.13,4696.13,4696.13,4696.13,105000000
2008/11/6,12:31:00,4697.08,4697.08,4697.08,4697.08,78000000
2008/11/6,12:32:00,4696.32,4696.32,4696.32,4696.32,85000000
2008/11/6,12:33:00,4697.13,4697.13,4697.13,4697.13,122000000
2008/11/6,12:34:00,4696.30,4696.30,4696.30,4696.30,68000000
2008/11/6,12:35:00,4697.07,4697.07,4697.07,4697.07,66000000
2008/11/6,12:36:00,4696.68,4696.68,4696.68,4696.68,68000000
2008/11/6,12:37:00,4696.35,4696.35,4696.35,4696.35,66000000
2008/11/6,12:38:00,4695.97,4695.97,4695.97,4695.97,93000000
2008/11/6,12:39:00,4697.26,4697.26,4697.26,4697.26,69000000
2008/11/6,12:40:00,4697.81,4697.81,4697.81,4697.81,87000000
2008/11/6,12:41:00,4697.88,4697.88,4697.88,4697.88,83000000
2008/11/6,12:42:00,4697.84,4697.84,4697.84,4697.84,69000000
2008/11/6,12:43:00,4698.96,4698.96,4698.96,4698.96,83000000
2008/11/6,12:44:00,4698.24,4698.24,4698.24,4698.24,73000000
2008/11/6,12:45:00,4698.56,4698.56,4698.56,4698.56,122000000
2008/11/6,12:46:00,4697.63,4697.63,4697.63,4697.63,316000000
2008/11/6,12:47:00,4697.31,4697.31,4697.31,4697.31,82000000
2008/11/6,12:48:00,4698.40,4698.40,4698.40,4698.40,98000000
2008/11/6,12:49:00,4698.61,4698.61,4698.61,4698.61,76000000
2008/11/6,12:50:00,4700.52,4700.52,4700.52,4700.52,78000000
2008/11/6,12:51:00,4701.02,4701.02,4701.02,4701.02,91000000
2008/11/6,12:52:00,4701.03,4701.03,4701.03,4701.03,112000000
2008/11/6,12:53:00,4702.10,4702.10,4702.10,4702.10,120000000
2008/11/6,12:54:00,4702.58,4702.58,4702.58,4702.58,69000000
2008/11/6,12:55:00,4702.20,4702.20,4702.20,4702.20,100000000
2008/11/6,12:56:00,4700.98,4700.98,4700.98,4700.98,84000000
2008/11/6,12:57:00,4700.99,4700.99,4700.99,4700.99,70000000
2008/11/6,12:58:00,4701.87,4701.87,4701.87,4701.87,118000000
2008/11/6,12:59:00,4701.82,4701.82,4701.82,4701.82,79000000
2008/11/6,13:00:00,4701.33,4701.33,4701.33,4701.33,79000000
2008/11/6,13:01:00,4700.89,4700.89,4700.89,4700.89,87000000
2008/11/6,13:02:00,4702.66,4702.66,4702.66,4702.66,72000000
2008/11/6,13:03:00,4702.19,4702.19,4702.19,4702.19,103000000
2008/11/6,13:04:00,4702.40,4702.40,4702.40,4702.40,80000000
2008/11/6,13:05:00,4700.97,4700.97,4700.97,4700.97,104000000
2008/11/6,13:06:00,4701.03,4701.03,4701.03,4701.03,92000000
2008/11/6,13:07:00,4700.37,4700.37,4700.37,4700.37,64000000
2008/11/6,13:08:00,4699.76,4699.76,4699.76,4699.76,110000000
2008/11/6,13:09:00,4699.61,4699.61,4699.61,4699.61,97000000
2008/11/6,13:10:00,4698.09,4698.09,4698.09,4698.09,95000000
2008/11/6,13:11:00,4696.53,4696.53,4696.53,4696.53,132000000
2008/11/6,13:12:00,4695.70,4695.70,4695.70,4695.70,224000000
2008/11/6,13:13:00,4694.93,4694.93,4694.93,4694.93,127000000
2008/11/6,13:14:00,4694.05,4694.05,4694.05,4694.05,111000000
2008/11/6,13:15:00,4693.11,4693.11,4693.11,4693.11,120000000
2008/11/6,13:16:00,4692.91,4692.91,4692.91,4692.91,156000000
2008/11/6,13:17:00,4692.03,4692.03,4692.03,4692.03,103000000
2008/11/6,13:18:00,4692.38,4692.38,4692.38,4692.38,149000000
2008/11/6,13:19:00,4692.12,4692.12,4692.12,4692.12,123000000
2008/11/6,13:20:00,4692.56,4692.56,4692.56,4692.56,110000000
2008/11/6,13:21:00,4692.39,4692.39,4692.39,4692.39,139000000
2008/11/6,13:22:00,4693.61,4693.61,4693.61,4693.61,97000000
2008/11/6,13:23:00,4693.30,4693.30,4693.30,4693.30,151000000
2008/11/6,13:24:00,4694.52,4694.52,4694.52,4694.52,126000000
2008/11/6,13:25:00,4694.26,4694.26,4694.26,4694.26,107000000
2008/11/6,13:26:00,4694.26,4694.26,4694.26,4694.26,0
2008/11/6,13:27:00,4694.26,4694.26,4694.26,4694.26,0
2008/11/6,13:28:00,4694.26,4694.26,4694.26,4694.26,0
2008/11/6,13:29:00,4694.26,4694.26,4694.26,4694.26,0
2008/11/6,13:30:00,4694.12,4694.12,4694.12,4694.12,1236000000
2008/11/7,09:01:00,4468.08,4468.08,4468.08,4468.08,256032768
2008/11/7,09:02:00,4491.98,4491.98,4491.98,4491.98,396000000
2008/11/7,09:03:00,4498.38,4498.38,4498.38,4498.38,576000000
2008/11/7,09:04:00,4509.08,4509.08,4509.08,4509.08,711000000
2008/11/7,09:05:00,4513.25,4513.25,4513.25,4513.25,503000000
2008/11/7,09:06:00,4516.61,4516.61,4516.61,4516.61,722000000
2008/11/7,09:07:00,4521.54,4521.54,4521.54,4521.54,425000000
2008/11/7,09:08:00,4520.42,4520.42,4520.42,4520.42,565000000
2008/11/7,09:09:00,4511.77,4511.77,4511.77,4511.77,555000000
2008/11/7,09:10:00,4506.93,4506.93,4506.93,4506.93,348000000
2008/11/7,09:11:00,4501.20,4501.20,4501.20,4501.20,529000000
2008/11/7,09:12:00,4496.94,4496.94,4496.94,4496.94,418000000
2008/11/7,09:13:00,4494.68,4494.68,4494.68,4494.68,499000000
2008/11/7,09:14:00,4495.08,4495.08,4495.08,4495.08,357000000
2008/11/7,09:15:00,4495.67,4495.67,4495.67,4495.67,342000000
2008/11/7,09:16:00,4497.23,4497.23,4497.23,4497.23,447000000
2008/11/7,09:17:00,4493.71,4493.71,4493.71,4493.71,329000000
2008/11/7,09:18:00,4490.51,4490.51,4490.51,4490.51,455000000
2008/11/7,09:19:00,4488.52,4488.52,4488.52,4488.52,396000000
2008/11/7,09:20:00,4486.85,4486.85,4486.85,4486.85,292000000
2008/11/7,09:21:00,4485.93,4485.93,4485.93,4485.93,356000000
2008/11/7,09:22:00,4487.35,4487.35,4487.35,4487.35,243000000
2008/11/7,09:23:00,4488.53,4488.53,4488.53,4488.53,280000000
2008/11/7,09:24:00,4494.24,4494.24,4494.24,4494.24,340000000
2008/11/7,09:25:00,4497.34,4497.34,4497.34,4497.34,266000000
2008/11/7,09:26:00,4507.56,4507.56,4507.56,4507.56,373000000
2008/11/7,09:27:00,4514.70,4514.70,4514.70,4514.70,255000000
2008/11/7,09:28:00,4529.96,4529.96,4529.96,4529.96,392000000
2008/11/7,09:29:00,4548.56,4548.56,4548.56,4548.56,398000000
2008/11/7,09:30:00,4550.29,4550.29,4550.29,4550.29,543000000
2008/11/7,09:31:00,4554.32,4554.32,4554.32,4554.32,440000000
2008/11/7,09:32:00,4561.69,4561.69,4561.69,4561.69,349000000
2008/11/7,09:33:00,4564.37,4564.37,4564.37,4564.37,463000000
2008/11/7,09:34:00,4569.36,4569.36,4569.36,4569.36,427000000
2008/11/7,09:35:00,4577.61,4577.61,4577.61,4577.61,268000000
2008/11/7,09:36:00,4584.29,4584.29,4584.29,4584.29,419000000
2008/11/7,09:37:00,4580.61,4580.61,4580.61,4580.61,292000000
2008/11/7,09:38:00,4576.73,4576.73,4576.73,4576.73,318000000
2008/11/7,09:39:00,4574.44,4574.44,4574.44,4574.44,271000000
2008/11/7,09:40:00,4573.02,4573.02,4573.02,4573.02,209000000
2008/11/7,09:41:00,4570.39,4570.39,4570.39,4570.39,276000000
2008/11/7,09:42:00,4566.24,4566.24,4566.24,4566.24,193000000
2008/11/7,09:43:00,4564.42,4564.42,4564.42,4564.42,258000000
2008/11/7,09:44:00,4565.76,4565.76,4565.76,4565.76,182000000
2008/11/7,09:45:00,4569.39,4569.39,4569.39,4569.39,171000000
2008/11/7,09:46:00,4577.03,4577.03,4577.03,4577.03,265000000
2008/11/7,09:47:00,4582.04,4582.04,4582.04,4582.04,191000000
2008/11/7,09:48:00,4591.40,4591.40,4591.40,4591.40,239000000
2008/11/7,09:49:00,4597.84,4597.84,4597.84,4597.84,281000000
2008/11/7,09:50:00,4604.89,4604.89,4604.89,4604.89,300000000
2008/11/7,09:51:00,4617.44,4617.44,4617.44,4617.44,444000000
2008/11/7,09:52:00,4623.83,4623.83,4623.83,4623.83,339000000
2008/11/7,09:53:00,4629.52,4629.52,4629.52,4629.52,466000000
2008/11/7,09:54:00,4640.28,4640.28,4640.28,4640.28,457000000
2008/11/7,09:55:00,4650.24,4650.24,4650.24,4650.24,329000000
2008/11/7,09:56:00,4651.80,4651.80,4651.80,4651.80,507000000
2008/11/7,09:57:00,4650.01,4650.01,4650.01,4650.01,343000000
2008/11/7,09:58:00,4645.64,4645.64,4645.64,4645.64,368000000
2008/11/7,09:59:00,4637.85,4637.85,4637.85,4637.85,369000000
2008/11/7,10:00:00,4632.57,4632.57,4632.57,4632.57,247000000
2008/11/7,10:01:00,4625.59,4625.59,4625.59,4625.59,289000000
2008/11/7,10:02:00,4621.69,4621.69,4621.69,4621.69,153000000
2008/11/7,10:03:00,4619.49,4619.49,4619.49,4619.49,224000000
2008/11/7,10:04:00,4618.44,4618.44,4618.44,4618.44,198000000
2008/11/7,10:05:00,4619.73,4619.73,4619.73,4619.73,147000000
2008/11/7,10:06:00,4625.00,4625.00,4625.00,4625.00,192000000
2008/11/7,10:07:00,4626.50,4626.50,4626.50,4626.50,174000000
2008/11/7,10:08:00,4637.79,4637.79,4637.79,4637.79,286000000
2008/11/7,10:09:00,4651.91,4651.91,4651.91,4651.91,323000000
2008/11/7,10:10:00,4665.56,4665.56,4665.56,4665.56,297000000
2008/11/7,10:11:00,4680.44,4680.44,4680.44,4680.44,450000000
2008/11/7,10:12:00,4688.15,4688.15,4688.15,4688.15,365000000
2008/11/7,10:13:00,4690.69,4690.69,4690.69,4690.69,461000000
2008/11/7,10:14:00,4688.32,4688.32,4688.32,4688.32,450000000
2008/11/7,10:15:00,4684.85,4684.85,4684.85,4684.85,274000000
2008/11/7,10:16:00,4677.99,4677.99,4677.99,4677.99,352000000
2008/11/7,10:17:00,4671.97,4671.97,4671.97,4671.97,200000000
2008/11/7,10:18:00,4675.64,4675.64,4675.64,4675.64,218000000
2008/11/7,10:19:00,4674.91,4674.91,4674.91,4674.91,167000000
2008/11/7,10:20:00,4668.69,4668.69,4668.69,4668.69,199000000
2008/11/7,10:21:00,4670.13,4670.13,4670.13,4670.13,165000000
2008/11/7,10:22:00,4666.43,4666.43,4666.43,4666.43,138000000
2008/11/7,10:23:00,4664.93,4664.93,4664.93,4664.93,157000000
2008/11/7,10:24:00,4666.81,4666.81,4666.81,4666.81,102000000
2008/11/7,10:25:00,4662.87,4662.87,4662.87,4662.87,126000000
2008/11/7,10:26:00,4654.13,4654.13,4654.13,4654.13,216000000
2008/11/7,10:27:00,4651.04,4651.04,4651.04,4651.04,169000000
2008/11/7,10:28:00,4641.59,4641.59,4641.59,4641.59,288000000
2008/11/7,10:29:00,4635.37,4635.37,4635.37,4635.37,218000000
2008/11/7,10:30:00,4625.27,4625.27,4625.27,4625.27,209000000
2008/11/7,10:31:00,4622.10,4622.10,4622.10,4622.10,233000000
2008/11/7,10:32:00,4623.23,4623.23,4623.23,4623.23,125000000
2008/11/7,10:33:00,4627.46,4627.46,4627.46,4627.46,244000000
2008/11/7,10:34:00,4636.69,4636.69,4636.69,4636.69,127000000
2008/11/7,10:35:00,4637.90,4637.90,4637.90,4637.90,129000000
2008/11/7,10:36:00,4640.41,4640.41,4640.41,4640.41,143000000
2008/11/7,10:37:00,4642.96,4642.96,4642.96,4642.96,81000000
2008/11/7,10:38:00,4641.40,4641.40,4641.40,4641.40,156000000
2008/11/7,10:39:00,4642.68,4642.68,4642.68,4642.68,104000000
2008/11/7,10:40:00,4644.60,4644.60,4644.60,4644.60,85000000
2008/11/7,10:41:00,4645.25,4645.25,4645.25,4645.25,89000000
2008/11/7,10:42:00,4647.26,4647.26,4647.26,4647.26,90000000
2008/11/7,10:43:00,4653.82,4653.82,4653.82,4653.82,162000000
2008/11/7,10:44:00,4658.37,4658.37,4658.37,4658.37,134000000
2008/11/7,10:45:00,4660.40,4660.40,4660.40,4660.40,154000000
2008/11/7,10:46:00,4670.02,4670.02,4670.02,4670.02,258000000
2008/11/7,10:47:00,4681.44,4681.44,4681.44,4681.44,274000000
2008/11/7,10:48:00,4693.50,4693.50,4693.50,4693.50,360000000
2008/11/7,10:49:00,4703.24,4703.24,4703.24,4703.24,282000000
2008/11/7,10:50:00,4707.14,4707.14,4707.14,4707.14,289000000
2008/11/7,10:51:00,4713.07,4713.07,4713.07,4713.07,409000000
2008/11/7,10:52:00,4715.81,4715.81,4715.81,4715.81,244000000
2008/11/7,10:53:00,4708.92,4708.92,4708.92,4708.92,300000000
2008/11/7,10:54:00,4705.01,4705.01,4705.01,4705.01,185000000
2008/11/7,10:55:00,4700.24,4700.24,4700.24,4700.24,155000000
2008/11/7,10:56:00,4694.94,4694.94,4694.94,4694.94,194000000
2008/11/7,10:57:00,4689.46,4689.46,4689.46,4689.46,119000000
2008/11/7,10:58:00,4682.03,4682.03,4682.03,4682.03,206000000
2008/11/7,10:59:00,4678.02,4678.02,4678.02,4678.02,123000000
2008/11/7,11:00:00,4676.73,4676.73,4676.73,4676.73,144000000
2008/11/7,11:01:00,4677.82,4677.82,4677.82,4677.82,123000000
2008/11/7,11:02:00,4677.06,4677.06,4677.06,4677.06,89000000
2008/11/7,11:03:00,4680.53,4680.53,4680.53,4680.53,91000000
2008/11/7,11:04:00,4679.61,4679.61,4679.61,4679.61,92000000
2008/11/7,11:05:00,4681.42,4681.42,4681.42,4681.42,94000000
2008/11/7,11:06:00,4684.89,4684.89,4684.89,4684.89,104000000
2008/11/7,11:07:00,4687.20,4687.20,4687.20,4687.20,82000000
2008/11/7,11:08:00,4690.62,4690.62,4690.62,4690.62,122000000
2008/11/7,11:09:00,4693.57,4693.57,4693.57,4693.57,114000000
2008/11/7,11:10:00,4690.72,4690.72,4690.72,4690.72,171000000
2008/11/7,11:11:00,4674.87,4674.87,4674.87,4674.87,322000000
2008/11/7,11:12:00,4663.54,4663.54,4663.54,4663.54,336000000
2008/11/7,11:13:00,4650.49,4650.49,4650.49,4650.49,321000000
2008/11/7,11:14:00,4641.54,4641.54,4641.54,4641.54,251000000
2008/11/7,11:15:00,4638.71,4638.71,4638.71,4638.71,212000000
2008/11/7,11:16:00,4639.18,4639.18,4639.18,4639.18,187000000
2008/11/7,11:17:00,4640.96,4640.96,4640.96,4640.96,99000000
2008/11/7,11:18:00,4644.30,4644.30,4644.30,4644.30,164000000
2008/11/7,11:19:00,4645.15,4645.15,4645.15,4645.15,104000000
2008/11/7,11:20:00,4644.40,4644.40,4644.40,4644.40,99000000
2008/11/7,11:21:00,4646.82,4646.82,4646.82,4646.82,131000000
2008/11/7,11:22:00,4647.95,4647.95,4647.95,4647.95,98000000
2008/11/7,11:23:00,4652.43,4652.43,4652.43,4652.43,105000000
2008/11/7,11:24:00,4652.66,4652.66,4652.66,4652.66,83000000
2008/11/7,11:25:00,4654.53,4654.53,4654.53,4654.53,85000000
2008/11/7,11:26:00,4652.68,4652.68,4652.68,4652.68,100000000
2008/11/7,11:27:00,4644.22,4644.22,4644.22,4644.22,167000000
2008/11/7,11:28:00,4631.79,4631.79,4631.79,4631.79,292000000
2008/11/7,11:29:00,4625.33,4625.33,4625.33,4625.33,228000000
2008/11/7,11:30:00,4620.50,4620.50,4620.50,4620.50,212000000
2008/11/7,11:31:00,4620.59,4620.59,4620.59,4620.59,255000000
2008/11/7,11:32:00,4626.98,4626.98,4626.98,4626.98,147000000
2008/11/7,11:33:00,4637.21,4637.21,4637.21,4637.21,265000000
2008/11/7,11:34:00,4652.71,4652.71,4652.71,4652.71,222000000
2008/11/7,11:35:00,4662.38,4662.38,4662.38,4662.38,214000000
2008/11/7,11:36:00,4672.78,4672.78,4672.78,4672.78,196000000
2008/11/7,11:37:00,4668.09,4668.09,4668.09,4668.09,90000000
2008/11/7,11:38:00,4662.32,4662.32,4662.32,4662.32,126000000
2008/11/7,11:39:00,4662.61,4662.61,4662.61,4662.61,111000000
2008/11/7,11:40:00,4659.70,4659.70,4659.70,4659.70,75000000
2008/11/7,11:41:00,4671.13,4671.13,4671.13,4671.13,120000000
2008/11/7,11:42:00,4680.44,4680.44,4680.44,4680.44,161000000
2008/11/7,11:43:00,4691.72,4691.72,4691.72,4691.72,213000000
2008/11/7,11:44:00,4691.78,4691.78,4691.78,4691.78,119000000
2008/11/7,11:45:00,4692.95,4692.95,4692.95,4692.95,115000000
2008/11/7,11:46:00,4684.35,4684.35,4684.35,4684.35,180000000
2008/11/7,11:47:00,4682.12,4682.12,4682.12,4682.12,121000000
2008/11/7,11:48:00,4679.94,4679.94,4679.94,4679.94,126000000
2008/11/7,11:49:00,4684.56,4684.56,4684.56,4684.56,106000000
2008/11/7,11:50:00,4681.99,4681.99,4681.99,4681.99,96000000
2008/11/7,11:51:00,4682.41,4682.41,4682.41,4682.41,91000000
2008/11/7,11:52:00,4681.59,4681.59,4681.59,4681.59,69000000
2008/11/7,11:53:00,4682.53,4682.53,4682.53,4682.53,100000000
2008/11/7,11:54:00,4689.17,4689.17,4689.17,4689.17,121000000
2008/11/7,11:55:00,4693.99,4693.99,4693.99,4693.99,131000000
2008/11/7,11:56:00,4698.69,4698.69,4698.69,4698.69,151000000
2008/11/7,11:57:00,4697.67,4697.67,4697.67,4697.67,100000000
2008/11/7,11:58:00,4699.42,4699.42,4699.42,4699.42,220000000
2008/11/7,11:59:00,4696.49,4696.49,4696.49,4696.49,131000000
2008/11/7,12:00:00,4695.65,4695.65,4695.65,4695.65,115000000
2008/11/7,12:01:00,4695.12,4695.12,4695.12,4695.12,119000000
2008/11/7,12:02:00,4693.82,4693.82,4693.82,4693.82,88000000
2008/11/7,12:03:00,4692.05,4692.05,4692.05,4692.05,119000000
2008/11/7,12:04:00,4688.90,4688.90,4688.90,4688.90,109000000
2008/11/7,12:05:00,4686.33,4686.33,4686.33,4686.33,95000000
2008/11/7,12:06:00,4683.11,4683.11,4683.11,4683.11,104000000
2008/11/7,12:07:00,4682.71,4682.71,4682.71,4682.71,84000000
2008/11/7,12:08:00,4685.72,4685.72,4685.72,4685.72,129000000
2008/11/7,12:09:00,4687.03,4687.03,4687.03,4687.03,83000000
2008/11/7,12:10:00,4683.85,4683.85,4683.85,4683.85,100000000
2008/11/7,12:11:00,4684.50,4684.50,4684.50,4684.50,118000000
2008/11/7,12:12:00,4682.84,4682.84,4682.84,4682.84,95000000
2008/11/7,12:13:00,4689.86,4689.86,4689.86,4689.86,146000000
2008/11/7,12:14:00,4690.43,4690.43,4690.43,4690.43,126000000
2008/11/7,12:15:00,4695.56,4695.56,4695.56,4695.56,112000000
2008/11/7,12:16:00,4698.78,4698.78,4698.78,4698.78,177000000
2008/11/7,12:17:00,4706.04,4706.04,4706.04,4706.04,129000000
2008/11/7,12:18:00,4711.42,4711.42,4711.42,4711.42,214000000
2008/11/7,12:19:00,4713.27,4713.27,4713.27,4713.27,147000000
2008/11/7,12:20:00,4716.30,4716.30,4716.30,4716.30,141000000
2008/11/7,12:21:00,4717.97,4717.97,4717.97,4717.97,214000000
2008/11/7,12:22:00,4720.37,4720.37,4720.37,4720.37,224000000
2008/11/7,12:23:00,4717.09,4717.09,4717.09,4717.09,244000000
2008/11/7,12:24:00,4717.19,4717.19,4717.19,4717.19,186000000
2008/11/7,12:25:00,4717.80,4717.80,4717.80,4717.80,145000000
2008/11/7,12:26:00,4721.27,4721.27,4721.27,4721.27,197000000
2008/11/7,12:27:00,4725.88,4725.88,4725.88,4725.88,151000000
2008/11/7,12:28:00,4726.69,4726.69,4726.69,4726.69,185000000
2008/11/7,12:29:00,4727.30,4727.30,4727.30,4727.30,142000000
2008/11/7,12:30:00,4728.91,4728.91,4728.91,4728.91,125000000
2008/11/7,12:31:00,4729.87,4729.87,4729.87,4729.87,189000000
2008/11/7,12:32:00,4729.93,4729.93,4729.93,4729.93,142000000
2008/11/7,12:33:00,4730.10,4730.10,4730.10,4730.10,201000000
2008/11/7,12:34:00,4731.87,4731.87,4731.87,4731.87,157000000
2008/11/7,12:35:00,4735.97,4735.97,4735.97,4735.97,177000000
2008/11/7,12:36:00,4737.00,4737.00,4737.00,4737.00,215000000
2008/11/7,12:37:00,4735.97,4735.97,4735.97,4735.97,145000000
2008/11/7,12:38:00,4739.85,4739.85,4739.85,4739.85,242000000
2008/11/7,12:39:00,4743.76,4743.76,4743.76,4743.76,205000000
2008/11/7,12:40:00,4748.27,4748.27,4748.27,4748.27,227000000
2008/11/7,12:41:00,4753.12,4753.12,4753.12,4753.12,346000000
2008/11/7,12:42:00,4756.18,4756.18,4756.18,4756.18,242000000
2008/11/7,12:43:00,4762.38,4762.38,4762.38,4762.38,393000000
2008/11/7,12:44:00,4770.20,4770.20,4770.20,4770.20,340000000
2008/11/7,12:45:00,4774.40,4774.40,4774.40,4774.40,483000000
2008/11/7,12:46:00,4777.23,4777.23,4777.23,4777.23,422000000
2008/11/7,12:47:00,4774.46,4774.46,4774.46,4774.46,270000000
2008/11/7,12:48:00,4771.44,4771.44,4771.44,4771.44,400000000
2008/11/7,12:49:00,4763.35,4763.35,4763.35,4763.35,287000000
2008/11/7,12:50:00,4755.55,4755.55,4755.55,4755.55,197000000
2008/11/7,12:51:00,4746.26,4746.26,4746.26,4746.26,218000000
2008/11/7,12:52:00,4744.76,4744.76,4744.76,4744.76,184000000
2008/11/7,12:53:00,4745.40,4745.40,4745.40,4745.40,236000000
2008/11/7,12:54:00,4744.43,4744.43,4744.43,4744.43,152000000
2008/11/7,12:55:00,4742.71,4742.71,4742.71,4742.71,149000000
2008/11/7,12:56:00,4742.59,4742.59,4742.59,4742.59,159000000
2008/11/7,12:57:00,4742.79,4742.79,4742.79,4742.79,110000000
2008/11/7,12:58:00,4740.40,4740.40,4740.40,4740.40,174000000
2008/11/7,12:59:00,4739.74,4739.74,4739.74,4739.74,147000000
2008/11/7,13:00:00,4737.79,4737.79,4737.79,4737.79,140000000
2008/11/7,13:01:00,4738.72,4738.72,4738.72,4738.72,163000000
2008/11/7,13:02:00,4739.34,4739.34,4739.34,4739.34,121000000
2008/11/7,13:03:00,4739.82,4739.82,4739.82,4739.82,148000000
2008/11/7,13:04:00,4740.97,4740.97,4740.97,4740.97,130000000
2008/11/7,13:05:00,4743.14,4743.14,4743.14,4743.14,153000000
2008/11/7,13:06:00,4747.21,4747.21,4747.21,4747.21,190000000
2008/11/7,13:07:00,4750.79,4750.79,4750.79,4750.79,156000000
2008/11/7,13:08:00,4754.92,4754.92,4754.92,4754.92,242000000
2008/11/7,13:09:00,4760.23,4760.23,4760.23,4760.23,218000000
2008/11/7,13:10:00,4762.32,4762.32,4762.32,4762.32,229000000
2008/11/7,13:11:00,4768.44,4768.44,4768.44,4768.44,349000000
2008/11/7,13:12:00,4767.58,4767.58,4767.58,4767.58,285000000
2008/11/7,13:13:00,4767.77,4767.77,4767.77,4767.77,363000000
2008/11/7,13:14:00,4766.68,4766.68,4766.68,4766.68,264000000
2008/11/7,13:15:00,4761.33,4761.33,4761.33,4761.33,287000000
2008/11/7,13:16:00,4759.34,4759.34,4759.34,4759.34,321000000
2008/11/7,13:17:00,4757.44,4757.44,4757.44,4757.44,186000000
2008/11/7,13:18:00,4755.57,4755.57,4755.57,4755.57,252000000
2008/11/7,13:19:00,4752.86,4752.86,4752.86,4752.86,258000000
2008/11/7,13:20:00,4750.29,4750.29,4750.29,4750.29,228000000
2008/11/7,13:21:00,4745.06,4745.06,4745.06,4745.06,322000000
2008/11/7,13:22:00,4743.21,4743.21,4743.21,4743.21,224000000
2008/11/7,13:23:00,4744.18,4744.18,4744.18,4744.18,332000000
2008/11/7,13:24:00,4743.08,4743.08,4743.08,4743.08,248000000
2008/11/7,13:25:00,4740.82,4740.82,4740.82,4740.82,297000000
2008/11/7,13:26:00,4740.82,4740.82,4740.82,4740.82,0
2008/11/7,13:27:00,4740.82,4740.82,4740.82,4740.82,0
2008/11/7,13:28:00,4740.82,4740.82,4740.82,4740.82,0
2008/11/7,13:29:00,4740.82,4740.82,4740.82,4740.82,0
2008/11/7,13:30:00,4742.33,4742.33,4742.33,4742.33,1906000000
2008/11/10,09:01:00,4711.61,4711.61,4711.61,4711.61,2540999936
2008/11/10,09:02:00,4711.74,4711.74,4711.74,4711.74,553000000
2008/11/10,09:03:00,4697.49,4697.49,4697.49,4697.49,597000000
2008/11/10,09:04:00,4683.11,4683.11,4683.11,4683.11,602000000
2008/11/10,09:05:00,4671.45,4671.45,4671.45,4671.45,479000000
2008/11/10,09:06:00,4692.38,4692.38,4692.38,4692.38,677000000
2008/11/10,09:07:00,4698.46,4698.46,4698.46,4698.46,423000000
2008/11/10,09:08:00,4712.14,4712.14,4712.14,4712.14,497000000
2008/11/10,09:09:00,4717.42,4717.42,4717.42,4717.42,503000000
2008/11/10,09:10:00,4718.65,4718.65,4718.65,4718.65,347000000
2008/11/10,09:11:00,4721.43,4721.43,4721.43,4721.43,536000000
2008/11/10,09:12:00,4716.91,4716.91,4716.91,4716.91,401000000
2008/11/10,09:13:00,4711.64,4711.64,4711.64,4711.64,442000000
2008/11/10,09:14:00,4707.34,4707.34,4707.34,4707.34,436000000
2008/11/10,09:15:00,4706.43,4706.43,4706.43,4706.43,291000000
2008/11/10,09:16:00,4701.04,4701.04,4701.04,4701.04,389000000
2008/11/10,09:17:00,4697.43,4697.43,4697.43,4697.43,341000000
2008/11/10,09:18:00,4695.65,4695.65,4695.65,4695.65,331000000
2008/11/10,09:19:00,4694.48,4694.48,4694.48,4694.48,291000000
2008/11/10,09:20:00,4690.80,4690.80,4690.80,4690.80,287000000
2008/11/10,09:21:00,4686.29,4686.29,4686.29,4686.29,297000000
2008/11/10,09:22:00,4680.72,4680.72,4680.72,4680.72,200000000
2008/11/10,09:23:00,4676.75,4676.75,4676.75,4676.75,311000000
2008/11/10,09:24:00,4672.26,4672.26,4672.26,4672.26,346000000
2008/11/10,09:25:00,4668.90,4668.90,4668.90,4668.90,265000000
2008/11/10,09:26:00,4662.43,4662.43,4662.43,4662.43,466000000
2008/11/10,09:27:00,4657.47,4657.47,4657.47,4657.47,344000000
2008/11/10,09:28:00,4661.46,4661.46,4661.46,4661.46,370000000
2008/11/10,09:29:00,4670.26,4670.26,4670.26,4670.26,324000000
2008/11/10,09:30:00,4676.38,4676.38,4676.38,4676.38,193000000
2008/11/10,09:31:00,4683.55,4683.55,4683.55,4683.55,268000000
2008/11/10,09:32:00,4688.78,4688.78,4688.78,4688.78,195000000
2008/11/10,09:33:00,4694.42,4694.42,4694.42,4694.42,261000000
2008/11/10,09:34:00,4695.92,4695.92,4695.92,4695.92,252000000
2008/11/10,09:35:00,4700.88,4700.88,4700.88,4700.88,193000000
2008/11/10,09:36:00,4704.14,4704.14,4704.14,4704.14,272000000
2008/11/10,09:37:00,4707.40,4707.40,4707.40,4707.40,212000000
2008/11/10,09:38:00,4714.43,4714.43,4714.43,4714.43,339000000
2008/11/10,09:39:00,4722.00,4722.00,4722.00,4722.00,355000000
2008/11/10,09:40:00,4727.55,4727.55,4727.55,4727.55,274000000
2008/11/10,09:41:00,4731.95,4731.95,4731.95,4731.95,380000000
2008/11/10,09:42:00,4733.70,4733.70,4733.70,4733.70,250000000
2008/11/10,09:43:00,4733.83,4733.83,4733.83,4733.83,312000000
2008/11/10,09:44:00,4732.82,4732.82,4732.82,4732.82,354000000
2008/11/10,09:45:00,4731.24,4731.24,4731.24,4731.24,246000000
2008/11/10,09:46:00,4729.83,4729.83,4729.83,4729.83,314000000
2008/11/10,09:47:00,4729.53,4729.53,4729.53,4729.53,227000000
2008/11/10,09:48:00,4730.73,4730.73,4730.73,4730.73,311000000
2008/11/10,09:49:00,4728.07,4728.07,4728.07,4728.07,198000000
2008/11/10,09:50:00,4726.16,4726.16,4726.16,4726.16,183000000
2008/11/10,09:51:00,4726.34,4726.34,4726.34,4726.34,226000000
2008/11/10,09:52:00,4724.51,4724.51,4724.51,4724.51,154000000
2008/11/10,09:53:00,4720.97,4720.97,4720.97,4720.97,161000000
2008/11/10,09:54:00,4720.35,4720.35,4720.35,4720.35,150000000
2008/11/10,09:55:00,4720.28,4720.28,4720.28,4720.28,190000000
2008/11/10,09:56:00,4734.64,4734.64,4734.64,4734.64,263000000
2008/11/10,09:57:00,4741.81,4741.81,4741.81,4741.81,228000000
2008/11/10,09:58:00,4750.41,4750.41,4750.41,4750.41,327000000
2008/11/10,09:59:00,4758.64,4758.64,4758.64,4758.64,335000000
2008/11/10,10:00:00,4761.64,4761.64,4761.64,4761.64,318000000
2008/11/10,10:01:00,4766.36,4766.36,4766.36,4766.36,425000000
2008/11/10,10:02:00,4768.83,4768.83,4768.83,4768.83,260000000
2008/11/10,10:03:00,4769.90,4769.90,4769.90,4769.90,345000000
2008/11/10,10:04:00,4772.32,4772.32,4772.32,4772.32,343000000
2008/11/10,10:05:00,4770.17,4770.17,4770.17,4770.17,251000000
2008/11/10,10:06:00,4766.70,4766.70,4766.70,4766.70,322000000
2008/11/10,10:07:00,4764.23,4764.23,4764.23,4764.23,230000000
2008/11/10,10:08:00,4759.78,4759.78,4759.78,4759.78,251000000
2008/11/10,10:09:00,4756.42,4756.42,4756.42,4756.42,214000000
2008/11/10,10:10:00,4753.45,4753.45,4753.45,4753.45,141000000
2008/11/10,10:11:00,4753.40,4753.40,4753.40,4753.40,232000000
2008/11/10,10:12:00,4757.52,4757.52,4757.52,4757.52,145000000
2008/11/10,10:13:00,4758.39,4758.39,4758.39,4758.39,231000000
2008/11/10,10:14:00,4759.10,4759.10,4759.10,4759.10,147000000
2008/11/10,10:15:00,4758.71,4758.71,4758.71,4758.71,138000000
2008/11/10,10:16:00,4756.72,4756.72,4756.72,4756.72,221000000
2008/11/10,10:17:00,4755.08,4755.08,4755.08,4755.08,170000000
2008/11/10,10:18:00,4753.83,4753.83,4753.83,4753.83,199000000
2008/11/10,10:19:00,4749.57,4749.57,4749.57,4749.57,267000000
2008/11/10,10:20:00,4743.45,4743.45,4743.45,4743.45,204000000
2008/11/10,10:21:00,4736.78,4736.78,4736.78,4736.78,299000000
2008/11/10,10:22:00,4731.73,4731.73,4731.73,4731.73,201000000
2008/11/10,10:23:00,4728.11,4728.11,4728.11,4728.11,227000000
2008/11/10,10:24:00,4726.62,4726.62,4726.62,4726.62,186000000
2008/11/10,10:25:00,4728.44,4728.44,4728.44,4728.44,256000000
2008/11/10,10:26:00,4727.05,4727.05,4727.05,4727.05,200000000
2008/11/10,10:27:00,4726.56,4726.56,4726.56,4726.56,139000000
2008/11/10,10:28:00,4729.99,4729.99,4729.99,4729.99,206000000
2008/11/10,10:29:00,4733.51,4733.51,4733.51,4733.51,168000000
2008/11/10,10:30:00,4737.21,4737.21,4737.21,4737.21,130000000
2008/11/10,10:31:00,4747.92,4747.92,4747.92,4747.92,262000000
2008/11/10,10:32:00,4754.72,4754.72,4754.72,4754.72,178000000
2008/11/10,10:33:00,4758.85,4758.85,4758.85,4758.85,270000000
2008/11/10,10:34:00,4759.38,4759.38,4759.38,4759.38,210000000
2008/11/10,10:35:00,4758.14,4758.14,4758.14,4758.14,199000000
2008/11/10,10:36:00,4757.40,4757.40,4757.40,4757.40,208000000
2008/11/10,10:37:00,4756.27,4756.27,4756.27,4756.27,149000000
2008/11/10,10:38:00,4753.33,4753.33,4753.33,4753.33,179000000
2008/11/10,10:39:00,4750.82,4750.82,4750.82,4750.82,136000000
2008/11/10,10:40:00,4749.49,4749.49,4749.49,4749.49,118000000
2008/11/10,10:41:00,4747.65,4747.65,4747.65,4747.65,200000000
2008/11/10,10:42:00,4743.31,4743.31,4743.31,4743.31,89000000
2008/11/10,10:43:00,4745.47,4745.47,4745.47,4745.47,133000000
2008/11/10,10:44:00,4747.67,4747.67,4747.67,4747.67,98000000
2008/11/10,10:45:00,4747.21,4747.21,4747.21,4747.21,103000000
2008/11/10,10:46:00,4747.88,4747.88,4747.88,4747.88,121000000
2008/11/10,10:47:00,4747.65,4747.65,4747.65,4747.65,84000000
2008/11/10,10:48:00,4744.84,4744.84,4744.84,4744.84,120000000
2008/11/10,10:49:00,4744.64,4744.64,4744.64,4744.64,92000000
2008/11/10,10:50:00,4743.65,4743.65,4743.65,4743.65,89000000
2008/11/10,10:51:00,4743.20,4743.20,4743.20,4743.20,148000000
2008/11/10,10:52:00,4738.38,4738.38,4738.38,4738.38,155000000
2008/11/10,10:53:00,4727.40,4727.40,4727.40,4727.40,273000000
2008/11/10,10:54:00,4716.72,4716.72,4716.72,4716.72,306000000
2008/11/10,10:55:00,4711.48,4711.48,4711.48,4711.48,215000000
2008/11/10,10:56:00,4709.85,4709.85,4709.85,4709.85,248000000
2008/11/10,10:57:00,4710.47,4710.47,4710.47,4710.47,153000000
2008/11/10,10:58:00,4712.89,4712.89,4712.89,4712.89,177000000
2008/11/10,10:59:00,4714.68,4714.68,4714.68,4714.68,146000000
2008/11/10,11:00:00,4717.03,4717.03,4717.03,4717.03,124000000
2008/11/10,11:01:00,4709.22,4709.22,4709.22,4709.22,215000000
2008/11/10,11:02:00,4707.06,4707.06,4707.06,4707.06,118000000
2008/11/10,11:03:00,4707.41,4707.41,4707.41,4707.41,156000000
2008/11/10,11:04:00,4705.29,4705.29,4705.29,4705.29,120000000
2008/11/10,11:05:00,4702.73,4702.73,4702.73,4702.73,136000000
2008/11/10,11:06:00,4700.21,4700.21,4700.21,4700.21,219000000
2008/11/10,11:07:00,4699.13,4699.13,4699.13,4699.13,113000000
2008/11/10,11:08:00,4701.01,4701.01,4701.01,4701.01,170000000
2008/11/10,11:09:00,4701.42,4701.42,4701.42,4701.42,109000000
2008/11/10,11:10:00,4705.72,4705.72,4705.72,4705.72,110000000
2008/11/10,11:11:00,4709.53,4709.53,4709.53,4709.53,120000000
2008/11/10,11:12:00,4711.34,4711.34,4711.34,4711.34,86000000
2008/11/10,11:13:00,4712.60,4712.60,4712.60,4712.60,108000000
2008/11/10,11:14:00,4719.17,4719.17,4719.17,4719.17,110000000
2008/11/10,11:15:00,4720.95,4720.95,4720.95,4720.95,94000000
2008/11/10,11:16:00,4722.89,4722.89,4722.89,4722.89,114000000
2008/11/10,11:17:00,4725.66,4725.66,4725.66,4725.66,73000000
2008/11/10,11:18:00,4727.66,4727.66,4727.66,4727.66,128000000
2008/11/10,11:19:00,4730.40,4730.40,4730.40,4730.40,97000000
2008/11/10,11:20:00,4728.84,4728.84,4728.84,4728.84,87000000
2008/11/10,11:21:00,4727.06,4727.06,4727.06,4727.06,114000000
2008/11/10,11:22:00,4725.55,4725.55,4725.55,4725.55,69000000
2008/11/10,11:23:00,4724.85,4724.85,4724.85,4724.85,104000000
2008/11/10,11:24:00,4724.98,4724.98,4724.98,4724.98,92000000
2008/11/10,11:25:00,4718.59,4718.59,4718.59,4718.59,150000000
2008/11/10,11:26:00,4714.74,4714.74,4714.74,4714.74,160000000
2008/11/10,11:27:00,4713.08,4713.08,4713.08,4713.08,102000000
2008/11/10,11:28:00,4709.16,4709.16,4709.16,4709.16,191000000
2008/11/10,11:29:00,4707.16,4707.16,4707.16,4707.16,125000000
2008/11/10,11:30:00,4707.85,4707.85,4707.85,4707.85,200000000
2008/11/10,11:31:00,4716.65,4716.65,4716.65,4716.65,146000000
2008/11/10,11:32:00,4714.78,4714.78,4714.78,4714.78,82000000
2008/11/10,11:33:00,4714.99,4714.99,4714.99,4714.99,107000000
2008/11/10,11:34:00,4716.16,4716.16,4716.16,4716.16,93000000
2008/11/10,11:35:00,4714.96,4714.96,4714.96,4714.96,95000000
2008/11/10,11:36:00,4714.85,4714.85,4714.85,4714.85,90000000
2008/11/10,11:37:00,4712.16,4712.16,4712.16,4712.16,83000000
2008/11/10,11:38:00,4713.88,4713.88,4713.88,4713.88,129000000
2008/11/10,11:39:00,4707.06,4707.06,4707.06,4707.06,135000000
2008/11/10,11:40:00,4704.18,4704.18,4704.18,4704.18,146000000
2008/11/10,11:41:00,4703.21,4703.21,4703.21,4703.21,175000000
2008/11/10,11:42:00,4700.56,4700.56,4700.56,4700.56,127000000
2008/11/10,11:43:00,4699.59,4699.59,4699.59,4699.59,194000000
2008/11/10,11:44:00,4698.44,4698.44,4698.44,4698.44,150000000
2008/11/10,11:45:00,4695.76,4695.76,4695.76,4695.76,156000000
2008/11/10,11:46:00,4695.77,4695.77,4695.77,4695.77,336000000
2008/11/10,11:47:00,4693.69,4693.69,4693.69,4693.69,124000000
2008/11/10,11:48:00,4695.92,4695.92,4695.92,4695.92,170000000
2008/11/10,11:49:00,4702.19,4702.19,4702.19,4702.19,168000000
2008/11/10,11:50:00,4705.74,4705.74,4705.74,4705.74,128000000
2008/11/10,11:51:00,4705.21,4705.21,4705.21,4705.21,140000000
2008/11/10,11:52:00,4706.67,4706.67,4706.67,4706.67,103000000
2008/11/10,11:53:00,4706.78,4706.78,4706.78,4706.78,121000000
2008/11/10,11:54:00,4706.55,4706.55,4706.55,4706.55,86000000
2008/11/10,11:55:00,4705.64,4705.64,4705.64,4705.64,103000000
2008/11/10,11:56:00,4705.70,4705.70,4705.70,4705.70,124000000
2008/11/10,11:57:00,4704.87,4704.87,4704.87,4704.87,106000000
2008/11/10,11:58:00,4704.46,4704.46,4704.46,4704.46,154000000
2008/11/10,11:59:00,4703.71,4703.71,4703.71,4703.71,90000000
2008/11/10,12:00:00,4710.08,4710.08,4710.08,4710.08,164000000
2008/11/10,12:01:00,4715.20,4715.20,4715.20,4715.20,164000000
2008/11/10,12:02:00,4716.22,4716.22,4716.22,4716.22,85000000
2008/11/10,12:03:00,4725.90,4725.90,4725.90,4725.90,224000000
2008/11/10,12:04:00,4731.48,4731.48,4731.48,4731.48,164000000
2008/11/10,12:05:00,4733.99,4733.99,4733.99,4733.99,133000000
2008/11/10,12:06:00,4733.09,4733.09,4733.09,4733.09,134000000
2008/11/10,12:07:00,4731.99,4731.99,4731.99,4731.99,88000000
2008/11/10,12:08:00,4727.67,4727.67,4727.67,4727.67,127000000
2008/11/10,12:09:00,4729.10,4729.10,4729.10,4729.10,107000000
2008/11/10,12:10:00,4728.49,4728.49,4728.49,4728.49,90000000
2008/11/10,12:11:00,4726.75,4726.75,4726.75,4726.75,106000000
2008/11/10,12:12:00,4728.54,4728.54,4728.54,4728.54,86000000
2008/11/10,12:13:00,4729.78,4729.78,4729.78,4729.78,170000000
2008/11/10,12:14:00,4728.43,4728.43,4728.43,4728.43,72000000
2008/11/10,12:15:00,4726.99,4726.99,4726.99,4726.99,101000000
2008/11/10,12:16:00,4726.50,4726.50,4726.50,4726.50,101000000
2008/11/10,12:17:00,4727.39,4727.39,4727.39,4727.39,87000000
2008/11/10,12:18:00,4725.34,4725.34,4725.34,4725.34,147000000
2008/11/10,12:19:00,4723.70,4723.70,4723.70,4723.70,104000000
2008/11/10,12:20:00,4723.41,4723.41,4723.41,4723.41,160000000
2008/11/10,12:21:00,4725.03,4725.03,4725.03,4725.03,150000000
2008/11/10,12:22:00,4724.47,4724.47,4724.47,4724.47,131000000
2008/11/10,12:23:00,4723.24,4723.24,4723.24,4723.24,105000000
2008/11/10,12:24:00,4720.86,4720.86,4720.86,4720.86,88000000
2008/11/10,12:25:00,4718.67,4718.67,4718.67,4718.67,121000000
2008/11/10,12:26:00,4717.18,4717.18,4717.18,4717.18,139000000
2008/11/10,12:27:00,4715.80,4715.80,4715.80,4715.80,105000000
2008/11/10,12:28:00,4712.04,4712.04,4712.04,4712.04,194000000
2008/11/10,12:29:00,4711.18,4711.18,4711.18,4711.18,140000000
2008/11/10,12:30:00,4708.56,4708.56,4708.56,4708.56,167000000
2008/11/10,12:31:00,4706.32,4706.32,4706.32,4706.32,208000000
2008/11/10,12:32:00,4704.30,4704.30,4704.30,4704.30,151000000
2008/11/10,12:33:00,4703.24,4703.24,4703.24,4703.24,188000000
2008/11/10,12:34:00,4703.32,4703.32,4703.32,4703.32,119000000
2008/11/10,12:35:00,4705.39,4705.39,4705.39,4705.39,108000000
2008/11/10,12:36:00,4706.47,4706.47,4706.47,4706.47,167000000
2008/11/10,12:37:00,4713.88,4713.88,4713.88,4713.88,130000000
2008/11/10,12:38:00,4715.10,4715.10,4715.10,4715.10,209000000
2008/11/10,12:39:00,4716.33,4716.33,4716.33,4716.33,109000000
2008/11/10,12:40:00,4714.79,4714.79,4714.79,4714.79,101000000
2008/11/10,12:41:00,4719.80,4719.80,4719.80,4719.80,125000000
2008/11/10,12:42:00,4719.18,4719.18,4719.18,4719.18,105000000
2008/11/10,12:43:00,4726.44,4726.44,4726.44,4726.44,180000000
2008/11/10,12:44:00,4726.54,4726.54,4726.54,4726.54,110000000
2008/11/10,12:45:00,4729.25,4729.25,4729.25,4729.25,145000000
2008/11/10,12:46:00,4729.10,4729.10,4729.10,4729.10,145000000
2008/11/10,12:47:00,4729.59,4729.59,4729.59,4729.59,132000000
2008/11/10,12:48:00,4729.55,4729.55,4729.55,4729.55,185000000
2008/11/10,12:49:00,4725.95,4725.95,4725.95,4725.95,140000000
2008/11/10,12:50:00,4726.41,4726.41,4726.41,4726.41,157000000
2008/11/10,12:51:00,4725.30,4725.30,4725.30,4725.30,168000000
2008/11/10,12:52:00,4723.45,4723.45,4723.45,4723.45,109000000
2008/11/10,12:53:00,4722.35,4722.35,4722.35,4722.35,192000000
2008/11/10,12:54:00,4719.88,4719.88,4719.88,4719.88,115000000
2008/11/10,12:55:00,4718.96,4718.96,4718.96,4718.96,150000000
2008/11/10,12:56:00,4719.62,4719.62,4719.62,4719.62,205000000
2008/11/10,12:57:00,4720.12,4720.12,4720.12,4720.12,126000000
2008/11/10,12:58:00,4721.56,4721.56,4721.56,4721.56,190000000
2008/11/10,12:59:00,4721.48,4721.48,4721.48,4721.48,124000000
2008/11/10,13:00:00,4722.30,4722.30,4722.30,4722.30,124000000
2008/11/10,13:01:00,4724.11,4724.11,4724.11,4724.11,153000000
2008/11/10,13:02:00,4724.96,4724.96,4724.96,4724.96,137000000
2008/11/10,13:03:00,4729.37,4729.37,4729.37,4729.37,189000000
2008/11/10,13:04:00,4735.04,4735.04,4735.04,4735.04,194000000
2008/11/10,13:05:00,4739.37,4739.37,4739.37,4739.37,222000000
2008/11/10,13:06:00,4744.35,4744.35,4744.35,4744.35,277000000
2008/11/10,13:07:00,4745.05,4745.05,4745.05,4745.05,185000000
2008/11/10,13:08:00,4746.21,4746.21,4746.21,4746.21,238000000
2008/11/10,13:09:00,4747.04,4747.04,4747.04,4747.04,213000000
2008/11/10,13:10:00,4747.45,4747.45,4747.45,4747.45,215000000
2008/11/10,13:11:00,4751.69,4751.69,4751.69,4751.69,262000000
2008/11/10,13:12:00,4751.46,4751.46,4751.46,4751.46,179000000
2008/11/10,13:13:00,4749.83,4749.83,4749.83,4749.83,248000000
2008/11/10,13:14:00,4748.68,4748.68,4748.68,4748.68,189000000
2008/11/10,13:15:00,4744.80,4744.80,4744.80,4744.80,216000000
2008/11/10,13:16:00,4743.27,4743.27,4743.27,4743.27,286000000
2008/11/10,13:17:00,4745.63,4745.63,4745.63,4745.63,210000000
2008/11/10,13:18:00,4744.05,4744.05,4744.05,4744.05,255000000
2008/11/10,13:19:00,4740.84,4740.84,4740.84,4740.84,212000000
2008/11/10,13:20:00,4737.65,4737.65,4737.65,4737.65,219000000
2008/11/10,13:21:00,4735.14,4735.14,4735.14,4735.14,336000000
2008/11/10,13:22:00,4733.46,4733.46,4733.46,4733.46,236000000
2008/11/10,13:23:00,4735.33,4735.33,4735.33,4735.33,343000000
2008/11/10,13:24:00,4733.40,4733.40,4733.40,4733.40,292000000
2008/11/10,13:25:00,4733.05,4733.05,4733.05,4733.05,280000000
2008/11/10,13:26:00,4733.05,4733.05,4733.05,4733.05,0
2008/11/10,13:27:00,4733.05,4733.05,4733.05,4733.05,0
2008/11/10,13:28:00,4733.05,4733.05,4733.05,4733.05,0
2008/11/10,13:29:00,4733.05,4733.05,4733.05,4733.05,0
2008/11/10,13:30:00,4740.27,4740.27,4740.27,4740.27,1928000000
2008/11/11,09:01:00,4652.63,4652.63,4652.63,4652.63,1847000064
2008/11/11,09:02:00,4651.36,4651.36,4651.36,4651.36,471000000
2008/11/11,09:03:00,4656.94,4656.94,4656.94,4656.94,573000000
2008/11/11,09:04:00,4663.35,4663.35,4663.35,4663.35,555000000
2008/11/11,09:05:00,4667.16,4667.16,4667.16,4667.16,489000000
2008/11/11,09:06:00,4672.52,4672.52,4672.52,4672.52,578000000
2008/11/11,09:07:00,4672.30,4672.30,4672.30,4672.30,432000000
2008/11/11,09:08:00,4666.36,4666.36,4666.36,4666.36,555000000
2008/11/11,09:09:00,4658.98,4658.98,4658.98,4658.98,418000000
2008/11/11,09:10:00,4656.54,4656.54,4656.54,4656.54,316000000
2008/11/11,09:11:00,4648.82,4648.82,4648.82,4648.82,494000000
2008/11/11,09:12:00,4644.10,4644.10,4644.10,4644.10,432000000
2008/11/11,09:13:00,4639.98,4639.98,4639.98,4639.98,480000000
2008/11/11,09:14:00,4629.25,4629.25,4629.25,4629.25,459000000
2008/11/11,09:15:00,4621.65,4621.65,4621.65,4621.65,516000000
2008/11/11,09:16:00,4608.02,4608.02,4608.02,4608.02,786000000
2008/11/11,09:17:00,4609.26,4609.26,4609.26,4609.26,596000000
2008/11/11,09:18:00,4611.48,4611.48,4611.48,4611.48,777000000
2008/11/11,09:19:00,4612.52,4612.52,4612.52,4612.52,509000000
2008/11/11,09:20:00,4616.98,4616.98,4616.98,4616.98,306000000
2008/11/11,09:21:00,4623.77,4623.77,4623.77,4623.77,351000000
2008/11/11,09:22:00,4629.94,4629.94,4629.94,4629.94,245000000
2008/11/11,09:23:00,4629.99,4629.99,4629.99,4629.99,322000000
2008/11/11,09:24:00,4631.65,4631.65,4631.65,4631.65,281000000
2008/11/11,09:25:00,4630.68,4630.68,4630.68,4630.68,227000000
2008/11/11,09:26:00,4632.09,4632.09,4632.09,4632.09,295000000
2008/11/11,09:27:00,4637.95,4637.95,4637.95,4637.95,249000000
2008/11/11,09:28:00,4644.29,4644.29,4644.29,4644.29,266000000
2008/11/11,09:29:00,4648.76,4648.76,4648.76,4648.76,258000000
2008/11/11,09:30:00,4650.27,4650.27,4650.27,4650.27,177000000
2008/11/11,09:31:00,4650.72,4650.72,4650.72,4650.72,244000000
2008/11/11,09:32:00,4648.09,4648.09,4648.09,4648.09,190000000
2008/11/11,09:33:00,4642.24,4642.24,4642.24,4642.24,281000000
2008/11/11,09:34:00,4639.79,4639.79,4639.79,4639.79,218000000
2008/11/11,09:35:00,4637.81,4637.81,4637.81,4637.81,206000000
2008/11/11,09:36:00,4635.38,4635.38,4635.38,4635.38,229000000
2008/11/11,09:37:00,4634.70,4634.70,4634.70,4634.70,159000000
2008/11/11,09:38:00,4634.10,4634.10,4634.10,4634.10,236000000
2008/11/11,09:39:00,4634.17,4634.17,4634.17,4634.17,213000000
2008/11/11,09:40:00,4633.35,4633.35,4633.35,4633.35,209000000
2008/11/11,09:41:00,4631.60,4631.60,4631.60,4631.60,254000000
2008/11/11,09:42:00,4631.53,4631.53,4631.53,4631.53,148000000
2008/11/11,09:43:00,4629.90,4629.90,4629.90,4629.90,197000000
2008/11/11,09:44:00,4631.78,4631.78,4631.78,4631.78,211000000
2008/11/11,09:45:00,4630.86,4630.86,4630.86,4630.86,154000000
2008/11/11,09:46:00,4630.59,4630.59,4630.59,4630.59,224000000
2008/11/11,09:47:00,4628.89,4628.89,4628.89,4628.89,136000000
2008/11/11,09:48:00,4629.58,4629.58,4629.58,4629.58,188000000
2008/11/11,09:49:00,4628.89,4628.89,4628.89,4628.89,163000000
2008/11/11,09:50:00,4628.50,4628.50,4628.50,4628.50,139000000
2008/11/11,09:51:00,4628.65,4628.65,4628.65,4628.65,211000000
2008/11/11,09:52:00,4628.00,4628.00,4628.00,4628.00,104000000
2008/11/11,09:53:00,4629.10,4629.10,4629.10,4629.10,157000000
2008/11/11,09:54:00,4631.11,4631.11,4631.11,4631.11,134000000
2008/11/11,09:55:00,4632.88,4632.88,4632.88,4632.88,125000000
2008/11/11,09:56:00,4634.95,4634.95,4634.95,4634.95,141000000
2008/11/11,09:57:00,4635.95,4635.95,4635.95,4635.95,100000000
2008/11/11,09:58:00,4633.58,4633.58,4633.58,4633.58,132000000
2008/11/11,09:59:00,4630.46,4630.46,4630.46,4630.46,183000000
2008/11/11,10:00:00,4627.15,4627.15,4627.15,4627.15,158000000
2008/11/11,10:01:00,4621.36,4621.36,4621.36,4621.36,231000000
2008/11/11,10:02:00,4617.13,4617.13,4617.13,4617.13,208000000
2008/11/11,10:03:00,4611.53,4611.53,4611.53,4611.53,329000000
2008/11/11,10:04:00,4608.39,4608.39,4608.39,4608.39,311000000
2008/11/11,10:05:00,4605.71,4605.71,4605.71,4605.71,259000000
2008/11/11,10:06:00,4602.07,4602.07,4602.07,4602.07,333000000
2008/11/11,10:07:00,4601.64,4601.64,4601.64,4601.64,293000000
2008/11/11,10:08:00,4601.77,4601.77,4601.77,4601.77,357000000
2008/11/11,10:09:00,4600.34,4600.34,4600.34,4600.34,339000000
2008/11/11,10:10:00,4603.30,4603.30,4603.30,4603.30,296000000
2008/11/11,10:11:00,4606.23,4606.23,4606.23,4606.23,265000000
2008/11/11,10:12:00,4607.47,4607.47,4607.47,4607.47,173000000
2008/11/11,10:13:00,4610.31,4610.31,4610.31,4610.31,221000000
2008/11/11,10:14:00,4617.65,4617.65,4617.65,4617.65,166000000
2008/11/11,10:15:00,4620.66,4620.66,4620.66,4620.66,150000000
2008/11/11,10:16:00,4624.47,4624.47,4624.47,4624.47,171000000
2008/11/11,10:17:00,4623.42,4623.42,4623.42,4623.42,115000000
2008/11/11,10:18:00,4623.94,4623.94,4623.94,4623.94,162000000
2008/11/11,10:19:00,4621.58,4621.58,4621.58,4621.58,134000000
2008/11/11,10:20:00,4623.13,4623.13,4623.13,4623.13,123000000
2008/11/11,10:21:00,4623.51,4623.51,4623.51,4623.51,229000000
2008/11/11,10:22:00,4621.57,4621.57,4621.57,4621.57,84000000
2008/11/11,10:23:00,4619.48,4619.48,4619.48,4619.48,165000000
2008/11/11,10:24:00,4617.82,4617.82,4617.82,4617.82,105000000
2008/11/11,10:25:00,4608.63,4608.63,4608.63,4608.63,248000000
2008/11/11,10:26:00,4603.10,4603.10,4603.10,4603.10,242000000
2008/11/11,10:27:00,4600.93,4600.93,4600.93,4600.93,178000000
2008/11/11,10:28:00,4598.95,4598.95,4598.95,4598.95,224000000
2008/11/11,10:29:00,4595.17,4595.17,4595.17,4595.17,212000000
2008/11/11,10:30:00,4595.08,4595.08,4595.08,4595.08,160000000
2008/11/11,10:31:00,4594.35,4594.35,4594.35,4594.35,231000000
2008/11/11,10:32:00,4593.86,4593.86,4593.86,4593.86,171000000
2008/11/11,10:33:00,4594.08,4594.08,4594.08,4594.08,251000000
2008/11/11,10:34:00,4597.86,4597.86,4597.86,4597.86,217000000
2008/11/11,10:35:00,4595.03,4595.03,4595.03,4595.03,157000000
2008/11/11,10:36:00,4595.37,4595.37,4595.37,4595.37,186000000
2008/11/11,10:37:00,4594.16,4594.16,4594.16,4594.16,137000000
2008/11/11,10:38:00,4594.13,4594.13,4594.13,4594.13,143000000
2008/11/11,10:39:00,4599.67,4599.67,4599.67,4599.67,163000000
2008/11/11,10:40:00,4601.30,4601.30,4601.30,4601.30,130000000
2008/11/11,10:41:00,4604.44,4604.44,4604.44,4604.44,138000000
2008/11/11,10:42:00,4604.85,4604.85,4604.85,4604.85,100000000
2008/11/11,10:43:00,4606.38,4606.38,4606.38,4606.38,178000000
2008/11/11,10:44:00,4612.04,4612.04,4612.04,4612.04,148000000
2008/11/11,10:45:00,4614.72,4614.72,4614.72,4614.72,142000000
2008/11/11,10:46:00,4615.08,4615.08,4615.08,4615.08,210000000
2008/11/11,10:47:00,4614.22,4614.22,4614.22,4614.22,83000000
2008/11/11,10:48:00,4612.72,4612.72,4612.72,4612.72,104000000
2008/11/11,10:49:00,4613.76,4613.76,4613.76,4613.76,79000000
2008/11/11,10:50:00,4614.19,4614.19,4614.19,4614.19,77000000
2008/11/11,10:51:00,4616.71,4616.71,4616.71,4616.71,101000000
2008/11/11,10:52:00,4617.69,4617.69,4617.69,4617.69,81000000
2008/11/11,10:53:00,4618.59,4618.59,4618.59,4618.59,131000000
2008/11/11,10:54:00,4624.08,4624.08,4624.08,4624.08,136000000
2008/11/11,10:55:00,4626.26,4626.26,4626.26,4626.26,162000000
2008/11/11,10:56:00,4635.83,4635.83,4635.83,4635.83,355000000
2008/11/11,10:57:00,4641.46,4641.46,4641.46,4641.46,237000000
2008/11/11,10:58:00,4653.14,4653.14,4653.14,4653.14,389000000
2008/11/11,10:59:00,4660.04,4660.04,4660.04,4660.04,304000000
2008/11/11,11:00:00,4660.09,4660.09,4660.09,4660.09,256000000
2008/11/11,11:01:00,4655.36,4655.36,4655.36,4655.36,298000000
2008/11/11,11:02:00,4657.00,4657.00,4657.00,4657.00,156000000
2008/11/11,11:03:00,4663.92,4663.92,4663.92,4663.92,256000000
2008/11/11,11:04:00,4671.50,4671.50,4671.50,4671.50,287000000
2008/11/11,11:05:00,4671.68,4671.68,4671.68,4671.68,224000000
2008/11/11,11:06:00,4674.96,4674.96,4674.96,4674.96,246000000
2008/11/11,11:07:00,4674.57,4674.57,4674.57,4674.57,148000000
2008/11/11,11:08:00,4672.53,4672.53,4672.53,4672.53,172000000
2008/11/11,11:09:00,4669.16,4669.16,4669.16,4669.16,151000000
2008/11/11,11:10:00,4666.85,4666.85,4666.85,4666.85,116000000
2008/11/11,11:11:00,4661.33,4661.33,4661.33,4661.33,167000000
2008/11/11,11:12:00,4659.38,4659.38,4659.38,4659.38,117000000
2008/11/11,11:13:00,4653.92,4653.92,4653.92,4653.92,147000000
2008/11/11,11:14:00,4651.10,4651.10,4651.10,4651.10,93000000
2008/11/11,11:15:00,4655.28,4655.28,4655.28,4655.28,109000000
2008/11/11,11:16:00,4658.87,4658.87,4658.87,4658.87,173000000
2008/11/11,11:17:00,4660.89,4660.89,4660.89,4660.89,102000000
2008/11/11,11:18:00,4663.35,4663.35,4663.35,4663.35,116000000
2008/11/11,11:19:00,4664.04,4664.04,4664.04,4664.04,86000000
2008/11/11,11:20:00,4662.62,4662.62,4662.62,4662.62,135000000
2008/11/11,11:21:00,4662.12,4662.12,4662.12,4662.12,105000000
2008/11/11,11:22:00,4660.11,4660.11,4660.11,4660.11,74000000
2008/11/11,11:23:00,4659.90,4659.90,4659.90,4659.90,92000000
2008/11/11,11:24:00,4657.44,4657.44,4657.44,4657.44,76000000
2008/11/11,11:25:00,4657.05,4657.05,4657.05,4657.05,78000000
2008/11/11,11:26:00,4656.70,4656.70,4656.70,4656.70,104000000
2008/11/11,11:27:00,4666.74,4666.74,4666.74,4666.74,121000000
2008/11/11,11:28:00,4680.59,4680.59,4680.59,4680.59,301000000
2008/11/11,11:29:00,4689.67,4689.67,4689.67,4689.67,192000000
2008/11/11,11:30:00,4693.82,4693.82,4693.82,4693.82,266000000
2008/11/11,11:31:00,4695.93,4695.93,4695.93,4695.93,269000000
2008/11/11,11:32:00,4696.31,4696.31,4696.31,4696.31,199000000
2008/11/11,11:33:00,4696.36,4696.36,4696.36,4696.36,214000000
2008/11/11,11:34:00,4695.85,4695.85,4695.85,4695.85,139000000
2008/11/11,11:35:00,4692.56,4692.56,4692.56,4692.56,112000000
2008/11/11,11:36:00,4691.47,4691.47,4691.47,4691.47,193000000
2008/11/11,11:37:00,4689.69,4689.69,4689.69,4689.69,114000000
2008/11/11,11:38:00,4689.81,4689.81,4689.81,4689.81,185000000
2008/11/11,11:39:00,4690.12,4690.12,4690.12,4690.12,109000000
2008/11/11,11:40:00,4686.61,4686.61,4686.61,4686.61,126000000
2008/11/11,11:41:00,4686.67,4686.67,4686.67,4686.67,152000000
2008/11/11,11:42:00,4686.79,4686.79,4686.79,4686.79,101000000
2008/11/11,11:43:00,4691.97,4691.97,4691.97,4691.97,173000000
2008/11/11,11:44:00,4695.44,4695.44,4695.44,4695.44,139000000
2008/11/11,11:45:00,4691.95,4691.95,4691.95,4691.95,95000000
2008/11/11,11:46:00,4690.07,4690.07,4690.07,4690.07,189000000
2008/11/11,11:47:00,4686.50,4686.50,4686.50,4686.50,119000000
2008/11/11,11:48:00,4680.90,4680.90,4680.90,4680.90,137000000
2008/11/11,11:49:00,4678.95,4678.95,4678.95,4678.95,90000000
2008/11/11,11:50:00,4676.61,4676.61,4676.61,4676.61,92000000
2008/11/11,11:51:00,4673.06,4673.06,4673.06,4673.06,96000000
2008/11/11,11:52:00,4671.89,4671.89,4671.89,4671.89,79000000
2008/11/11,11:53:00,4671.00,4671.00,4671.00,4671.00,86000000
2008/11/11,11:54:00,4669.29,4669.29,4669.29,4669.29,59000000
2008/11/11,11:55:00,4668.11,4668.11,4668.11,4668.11,84000000
2008/11/11,11:56:00,4665.82,4665.82,4665.82,4665.82,106000000
2008/11/11,11:57:00,4669.24,4669.24,4669.24,4669.24,103000000
2008/11/11,11:58:00,4682.45,4682.45,4682.45,4682.45,201000000
2008/11/11,11:59:00,4685.24,4685.24,4685.24,4685.24,126000000
2008/11/11,12:00:00,4687.32,4687.32,4687.32,4687.32,115000000
2008/11/11,12:01:00,4690.58,4690.58,4690.58,4690.58,140000000
2008/11/11,12:02:00,4690.58,4690.58,4690.58,4690.58,85000000
2008/11/11,12:03:00,4692.23,4692.23,4692.23,4692.23,116000000
2008/11/11,12:04:00,4691.50,4691.50,4691.50,4691.50,77000000
2008/11/11,12:05:00,4691.39,4691.39,4691.39,4691.39,91000000
2008/11/11,12:06:00,4692.44,4692.44,4692.44,4692.44,96000000
2008/11/11,12:07:00,4691.09,4691.09,4691.09,4691.09,68000000
2008/11/11,12:08:00,4695.26,4695.26,4695.26,4695.26,144000000
2008/11/11,12:09:00,4700.44,4700.44,4700.44,4700.44,108000000
2008/11/11,12:10:00,4699.69,4699.69,4699.69,4699.69,107000000
2008/11/11,12:11:00,4701.80,4701.80,4701.80,4701.80,144000000
2008/11/11,12:12:00,4701.30,4701.30,4701.30,4701.30,87000000
2008/11/11,12:13:00,4701.01,4701.01,4701.01,4701.01,139000000
2008/11/11,12:14:00,4704.71,4704.71,4704.71,4704.71,88000000
2008/11/11,12:15:00,4704.37,4704.37,4704.37,4704.37,105000000
2008/11/11,12:16:00,4703.12,4703.12,4703.12,4703.12,126000000
2008/11/11,12:17:00,4704.11,4704.11,4704.11,4704.11,103000000
2008/11/11,12:18:00,4702.82,4702.82,4702.82,4702.82,138000000
2008/11/11,12:19:00,4704.34,4704.34,4704.34,4704.34,120000000
2008/11/11,12:20:00,4706.18,4706.18,4706.18,4706.18,148000000
2008/11/11,12:21:00,4705.11,4705.11,4705.11,4705.11,122000000
2008/11/11,12:22:00,4703.20,4703.20,4703.20,4703.20,89000000
2008/11/11,12:23:00,4701.13,4701.13,4701.13,4701.13,177000000
2008/11/11,12:24:00,4698.14,4698.14,4698.14,4698.14,114000000
2008/11/11,12:25:00,4696.70,4696.70,4696.70,4696.70,105000000
2008/11/11,12:26:00,4693.73,4693.73,4693.73,4693.73,127000000
2008/11/11,12:27:00,4691.18,4691.18,4691.18,4691.18,101000000
2008/11/11,12:28:00,4688.65,4688.65,4688.65,4688.65,163000000
2008/11/11,12:29:00,4685.15,4685.15,4685.15,4685.15,106000000
2008/11/11,12:30:00,4684.32,4684.32,4684.32,4684.32,104000000
2008/11/11,12:31:00,4678.47,4678.47,4678.47,4678.47,143000000
2008/11/11,12:32:00,4676.27,4676.27,4676.27,4676.27,100000000
2008/11/11,12:33:00,4677.67,4677.67,4677.67,4677.67,148000000
2008/11/11,12:34:00,4684.08,4684.08,4684.08,4684.08,120000000
2008/11/11,12:35:00,4680.53,4680.53,4680.53,4680.53,83000000
2008/11/11,12:36:00,4685.16,4685.16,4685.16,4685.16,129000000
2008/11/11,12:37:00,4686.40,4686.40,4686.40,4686.40,88000000
2008/11/11,12:38:00,4689.32,4689.32,4689.32,4689.32,144000000
2008/11/11,12:39:00,4689.35,4689.35,4689.35,4689.35,86000000
2008/11/11,12:40:00,4689.66,4689.66,4689.66,4689.66,79000000
2008/11/11,12:41:00,4688.56,4688.56,4688.56,4688.56,112000000
2008/11/11,12:42:00,4687.05,4687.05,4687.05,4687.05,78000000
2008/11/11,12:43:00,4682.46,4682.46,4682.46,4682.46,120000000
2008/11/11,12:44:00,4682.72,4682.72,4682.72,4682.72,114000000
2008/11/11,12:45:00,4679.38,4679.38,4679.38,4679.38,128000000
2008/11/11,12:46:00,4678.71,4678.71,4678.71,4678.71,138000000
2008/11/11,12:47:00,4678.22,4678.22,4678.22,4678.22,137000000
2008/11/11,12:48:00,4677.90,4677.90,4677.90,4677.90,225000000
2008/11/11,12:49:00,4676.77,4676.77,4676.77,4676.77,121000000
2008/11/11,12:50:00,4676.12,4676.12,4676.12,4676.12,141000000
2008/11/11,12:51:00,4677.38,4677.38,4677.38,4677.38,142000000
2008/11/11,12:52:00,4678.39,4678.39,4678.39,4678.39,114000000
2008/11/11,12:53:00,4677.83,4677.83,4677.83,4677.83,161000000
2008/11/11,12:54:00,4677.12,4677.12,4677.12,4677.12,135000000
2008/11/11,12:55:00,4677.43,4677.43,4677.43,4677.43,106000000
2008/11/11,12:56:00,4675.08,4675.08,4675.08,4675.08,143000000
2008/11/11,12:57:00,4675.00,4675.00,4675.00,4675.00,152000000
2008/11/11,12:58:00,4676.90,4676.90,4676.90,4676.90,171000000
2008/11/11,12:59:00,4677.99,4677.99,4677.99,4677.99,135000000
2008/11/11,13:00:00,4680.38,4680.38,4680.38,4680.38,148000000
2008/11/11,13:01:00,4682.34,4682.34,4682.34,4682.34,153000000
2008/11/11,13:02:00,4685.54,4685.54,4685.54,4685.54,139000000
2008/11/11,13:03:00,4688.53,4688.53,4688.53,4688.53,198000000
2008/11/11,13:04:00,4688.32,4688.32,4688.32,4688.32,149000000
2008/11/11,13:05:00,4690.96,4690.96,4690.96,4690.96,205000000
2008/11/11,13:06:00,4693.37,4693.37,4693.37,4693.37,185000000
2008/11/11,13:07:00,4694.11,4694.11,4694.11,4694.11,114000000
2008/11/11,13:08:00,4693.66,4693.66,4693.66,4693.66,202000000
2008/11/11,13:09:00,4693.37,4693.37,4693.37,4693.37,193000000
2008/11/11,13:10:00,4692.67,4692.67,4692.67,4692.67,177000000
2008/11/11,13:11:00,4690.51,4690.51,4690.51,4690.51,285000000
2008/11/11,13:12:00,4687.06,4687.06,4687.06,4687.06,153000000
2008/11/11,13:13:00,4683.95,4683.95,4683.95,4683.95,223000000
2008/11/11,13:14:00,4680.90,4680.90,4680.90,4680.90,180000000
2008/11/11,13:15:00,4679.78,4679.78,4679.78,4679.78,222000000
2008/11/11,13:16:00,4666.77,4666.77,4666.77,4666.77,435000000
2008/11/11,13:17:00,4660.06,4660.06,4660.06,4660.06,332000000
2008/11/11,13:18:00,4655.90,4655.90,4655.90,4655.90,464000000
2008/11/11,13:19:00,4651.99,4651.99,4651.99,4651.99,364000000
2008/11/11,13:20:00,4649.87,4649.87,4649.87,4649.87,395000000
2008/11/11,13:21:00,4646.58,4646.58,4646.58,4646.58,393000000
2008/11/11,13:22:00,4642.91,4642.91,4642.91,4642.91,262000000
2008/11/11,13:23:00,4640.67,4640.67,4640.67,4640.67,371000000
2008/11/11,13:24:00,4639.00,4639.00,4639.00,4639.00,271000000
2008/11/11,13:25:00,4640.80,4640.80,4640.80,4640.80,218000000
2008/11/11,13:26:00,4640.80,4640.80,4640.80,4640.80,0
2008/11/11,13:27:00,4640.80,4640.80,4640.80,4640.80,0
2008/11/11,13:28:00,4640.80,4640.80,4640.80,4640.80,0
2008/11/11,13:29:00,4640.80,4640.80,4640.80,4640.80,0
2008/11/11,13:30:00,4638.57,4638.57,4638.57,4638.57,1816000000
2008/11/12,09:01:00,4587.20,4587.20,4587.20,4587.20,1748999936
2008/11/12,09:02:00,4598.33,4598.33,4598.33,4598.33,371000000
2008/11/12,09:03:00,4616.44,4616.44,4616.44,4616.44,494000000
2008/11/12,09:04:00,4637.63,4637.63,4637.63,4637.63,459000000
2008/11/12,09:05:00,4646.36,4646.36,4646.36,4646.36,364000000
2008/11/12,09:06:00,4649.84,4649.84,4649.84,4649.84,429000000
2008/11/12,09:07:00,4650.79,4650.79,4650.79,4650.79,283000000
2008/11/12,09:08:00,4650.29,4650.29,4650.29,4650.29,336000000
2008/11/12,09:09:00,4640.84,4640.84,4640.84,4640.84,307000000
2008/11/12,09:10:00,4632.46,4632.46,4632.46,4632.46,312000000
2008/11/12,09:11:00,4623.02,4623.02,4623.02,4623.02,376000000
2008/11/12,09:12:00,4613.23,4613.23,4613.23,4613.23,259000000
2008/11/12,09:13:00,4600.81,4600.81,4600.81,4600.81,359000000
2008/11/12,09:14:00,4597.34,4597.34,4597.34,4597.34,372000000
2008/11/12,09:15:00,4594.64,4594.64,4594.64,4594.64,289000000
2008/11/12,09:16:00,4601.44,4601.44,4601.44,4601.44,442000000
2008/11/12,09:17:00,4603.71,4603.71,4603.71,4603.71,245000000
2008/11/12,09:18:00,4604.97,4604.97,4604.97,4604.97,281000000
2008/11/12,09:19:00,4606.91,4606.91,4606.91,4606.91,209000000
2008/11/12,09:20:00,4609.82,4609.82,4609.82,4609.82,146000000
2008/11/12,09:21:00,4612.30,4612.30,4612.30,4612.30,191000000
2008/11/12,09:22:00,4613.80,4613.80,4613.80,4613.80,162000000
2008/11/12,09:23:00,4614.76,4614.76,4614.76,4614.76,197000000
2008/11/12,09:24:00,4617.53,4617.53,4617.53,4617.53,160000000
2008/11/12,09:25:00,4622.95,4622.95,4622.95,4622.95,175000000
2008/11/12,09:26:00,4626.93,4626.93,4626.93,4626.93,225000000
2008/11/12,09:27:00,4628.92,4628.92,4628.92,4628.92,131000000
2008/11/12,09:28:00,4631.22,4631.22,4631.22,4631.22,191000000
2008/11/12,09:29:00,4635.60,4635.60,4635.60,4635.60,218000000
2008/11/12,09:30:00,4638.05,4638.05,4638.05,4638.05,235000000
2008/11/12,09:31:00,4645.54,4645.54,4645.54,4645.54,285000000
2008/11/12,09:32:00,4648.86,4648.86,4648.86,4648.86,207000000
2008/11/12,09:33:00,4652.53,4652.53,4652.53,4652.53,291000000
2008/11/12,09:34:00,4651.52,4651.52,4651.52,4651.52,254000000
2008/11/12,09:35:00,4649.70,4649.70,4649.70,4649.70,165000000
2008/11/12,09:36:00,4648.54,4648.54,4648.54,4648.54,216000000
2008/11/12,09:37:00,4642.33,4642.33,4642.33,4642.33,152000000
2008/11/12,09:38:00,4641.13,4641.13,4641.13,4641.13,150000000
2008/11/12,09:39:00,4638.56,4638.56,4638.56,4638.56,143000000
2008/11/12,09:40:00,4635.66,4635.66,4635.66,4635.66,125000000
2008/11/12,09:41:00,4634.60,4634.60,4634.60,4634.60,179000000
2008/11/12,09:42:00,4633.54,4633.54,4633.54,4633.54,99000000
2008/11/12,09:43:00,4629.86,4629.86,4629.86,4629.86,156000000
2008/11/12,09:44:00,4624.51,4624.51,4624.51,4624.51,151000000
2008/11/12,09:45:00,4630.10,4630.10,4630.10,4630.10,180000000
2008/11/12,09:46:00,4651.70,4651.70,4651.70,4651.70,392000000
2008/11/12,09:47:00,4663.86,4663.86,4663.86,4663.86,313000000
2008/11/12,09:48:00,4669.96,4669.96,4669.96,4669.96,323000000
2008/11/12,09:49:00,4672.16,4672.16,4672.16,4672.16,234000000
2008/11/12,09:50:00,4671.71,4671.71,4671.71,4671.71,214000000
2008/11/12,09:51:00,4671.26,4671.26,4671.26,4671.26,237000000
2008/11/12,09:52:00,4671.68,4671.68,4671.68,4671.68,196000000
2008/11/12,09:53:00,4668.89,4668.89,4668.89,4668.89,220000000
2008/11/12,09:54:00,4668.71,4668.71,4668.71,4668.71,154000000
2008/11/12,09:55:00,4667.73,4667.73,4667.73,4667.73,119000000
2008/11/12,09:56:00,4664.73,4664.73,4664.73,4664.73,128000000
2008/11/12,09:57:00,4663.31,4663.31,4663.31,4663.31,98000000
2008/11/12,09:58:00,4661.39,4661.39,4661.39,4661.39,124000000
2008/11/12,09:59:00,4658.71,4658.71,4658.71,4658.71,105000000
2008/11/12,10:00:00,4659.62,4659.62,4659.62,4659.62,99000000
2008/11/12,10:01:00,4667.00,4667.00,4667.00,4667.00,192000000
2008/11/12,10:02:00,4670.76,4670.76,4670.76,4670.76,124000000
2008/11/12,10:03:00,4671.16,4671.16,4671.16,4671.16,192000000
2008/11/12,10:04:00,4673.33,4673.33,4673.33,4673.33,164000000
2008/11/12,10:05:00,4673.12,4673.12,4673.12,4673.12,116000000
2008/11/12,10:06:00,4667.01,4667.01,4667.01,4667.01,169000000
2008/11/12,10:07:00,4665.85,4665.85,4665.85,4665.85,126000000
2008/11/12,10:08:00,4664.16,4664.16,4664.16,4664.16,169000000
2008/11/12,10:09:00,4656.67,4656.67,4656.67,4656.67,154000000
2008/11/12,10:10:00,4650.51,4650.51,4650.51,4650.51,148000000
2008/11/12,10:11:00,4642.62,4642.62,4642.62,4642.62,214000000
2008/11/12,10:12:00,4641.25,4641.25,4641.25,4641.25,103000000
2008/11/12,10:13:00,4639.90,4639.90,4639.90,4639.90,170000000
2008/11/12,10:14:00,4641.49,4641.49,4641.49,4641.49,110000000
2008/11/12,10:15:00,4641.20,4641.20,4641.20,4641.20,107000000
2008/11/12,10:16:00,4624.96,4624.96,4624.96,4624.96,385000000
2008/11/12,10:17:00,4621.49,4621.49,4621.49,4621.49,200000000
2008/11/12,10:18:00,4616.88,4616.88,4616.88,4616.88,241000000
2008/11/12,10:19:00,4617.36,4617.36,4617.36,4617.36,166000000
2008/11/12,10:20:00,4620.93,4620.93,4620.93,4620.93,122000000
2008/11/12,10:21:00,4622.79,4622.79,4622.79,4622.79,149000000
2008/11/12,10:22:00,4624.20,4624.20,4624.20,4624.20,129000000
2008/11/12,10:23:00,4620.59,4620.59,4620.59,4620.59,174000000
2008/11/12,10:24:00,4615.30,4615.30,4615.30,4615.30,175000000
2008/11/12,10:25:00,4609.13,4609.13,4609.13,4609.13,214000000
2008/11/12,10:26:00,4597.59,4597.59,4597.59,4597.59,384000000
2008/11/12,10:27:00,4594.12,4594.12,4594.12,4594.12,202000000
2008/11/12,10:28:00,4593.44,4593.44,4593.44,4593.44,231000000
2008/11/12,10:29:00,4595.20,4595.20,4595.20,4595.20,217000000
2008/11/12,10:30:00,4599.75,4599.75,4599.75,4599.75,159000000
2008/11/12,10:31:00,4605.91,4605.91,4605.91,4605.91,168000000
2008/11/12,10:32:00,4608.55,4608.55,4608.55,4608.55,104000000
2008/11/12,10:33:00,4610.10,4610.10,4610.10,4610.10,110000000
2008/11/12,10:34:00,4610.83,4610.83,4610.83,4610.83,92000000
2008/11/12,10:35:00,4611.16,4611.16,4611.16,4611.16,84000000
2008/11/12,10:36:00,4612.31,4612.31,4612.31,4612.31,108000000
2008/11/12,10:37:00,4605.98,4605.98,4605.98,4605.98,109000000
2008/11/12,10:38:00,4607.53,4607.53,4607.53,4607.53,94000000
2008/11/12,10:39:00,4608.93,4608.93,4608.93,4608.93,94000000
2008/11/12,10:40:00,4610.42,4610.42,4610.42,4610.42,81000000
2008/11/12,10:41:00,4612.63,4612.63,4612.63,4612.63,83000000
2008/11/12,10:42:00,4614.13,4614.13,4614.13,4614.13,69000000
2008/11/12,10:43:00,4615.43,4615.43,4615.43,4615.43,91000000
2008/11/12,10:44:00,4617.82,4617.82,4617.82,4617.82,110000000
2008/11/12,10:45:00,4618.49,4618.49,4618.49,4618.49,73000000
2008/11/12,10:46:00,4607.52,4607.52,4607.52,4607.52,223000000
2008/11/12,10:47:00,4610.30,4610.30,4610.30,4610.30,86000000
2008/11/12,10:48:00,4607.57,4607.57,4607.57,4607.57,141000000
2008/11/12,10:49:00,4604.35,4604.35,4604.35,4604.35,97000000
2008/11/12,10:50:00,4606.79,4606.79,4606.79,4606.79,86000000
2008/11/12,10:51:00,4605.45,4605.45,4605.45,4605.45,100000000
2008/11/12,10:52:00,4604.59,4604.59,4604.59,4604.59,71000000
2008/11/12,10:53:00,4606.90,4606.90,4606.90,4606.90,123000000
2008/11/12,10:54:00,4607.91,4607.91,4607.91,4607.91,81000000
2008/11/12,10:55:00,4610.57,4610.57,4610.57,4610.57,177000000
2008/11/12,10:56:00,4621.40,4621.40,4621.40,4621.40,151000000
2008/11/12,10:57:00,4625.02,4625.02,4625.02,4625.02,111000000
2008/11/12,10:58:00,4629.36,4629.36,4629.36,4629.36,120000000
2008/11/12,10:59:00,4629.88,4629.88,4629.88,4629.88,101000000
2008/11/12,11:00:00,4629.88,4629.88,4629.88,4629.88,94000000
2008/11/12,11:01:00,4630.90,4630.90,4630.90,4630.90,105000000
2008/11/12,11:02:00,4632.03,4632.03,4632.03,4632.03,85000000
2008/11/12,11:03:00,4631.64,4631.64,4631.64,4631.64,104000000
2008/11/12,11:04:00,4633.27,4633.27,4633.27,4633.27,86000000
2008/11/12,11:05:00,4628.40,4628.40,4628.40,4628.40,106000000
2008/11/12,11:06:00,4618.21,4618.21,4618.21,4618.21,170000000
2008/11/12,11:07:00,4611.59,4611.59,4611.59,4611.59,131000000
2008/11/12,11:08:00,4610.46,4610.46,4610.46,4610.46,148000000
2008/11/12,11:09:00,4607.01,4607.01,4607.01,4607.01,83000000
2008/11/12,11:10:00,4605.34,4605.34,4605.34,4605.34,111000000
2008/11/12,11:11:00,4603.61,4603.61,4603.61,4603.61,119000000
2008/11/12,11:12:00,4604.10,4604.10,4604.10,4604.10,67000000
2008/11/12,11:13:00,4604.84,4604.84,4604.84,4604.84,102000000
2008/11/12,11:14:00,4605.83,4605.83,4605.83,4605.83,83000000
2008/11/12,11:15:00,4605.62,4605.62,4605.62,4605.62,90000000
2008/11/12,11:16:00,4599.39,4599.39,4599.39,4599.39,162000000
2008/11/12,11:17:00,4598.69,4598.69,4598.69,4598.69,119000000
2008/11/12,11:18:00,4596.90,4596.90,4596.90,4596.90,187000000
2008/11/12,11:19:00,4596.71,4596.71,4596.71,4596.71,127000000
2008/11/12,11:20:00,4599.52,4599.52,4599.52,4599.52,111000000
2008/11/12,11:21:00,4598.66,4598.66,4598.66,4598.66,137000000
2008/11/12,11:22:00,4598.81,4598.81,4598.81,4598.81,92000000
2008/11/12,11:23:00,4598.30,4598.30,4598.30,4598.30,103000000
2008/11/12,11:24:00,4598.85,4598.85,4598.85,4598.85,89000000
2008/11/12,11:25:00,4599.81,4599.81,4599.81,4599.81,76000000
2008/11/12,11:26:00,4597.85,4597.85,4597.85,4597.85,101000000
2008/11/12,11:27:00,4598.13,4598.13,4598.13,4598.13,95000000
2008/11/12,11:28:00,4595.54,4595.54,4595.54,4595.54,147000000
2008/11/12,11:29:00,4596.27,4596.27,4596.27,4596.27,70000000
2008/11/12,11:30:00,4594.87,4594.87,4594.87,4594.87,85000000
2008/11/12,11:31:00,4594.71,4594.71,4594.71,4594.71,101000000
2008/11/12,11:32:00,4597.06,4597.06,4597.06,4597.06,82000000
2008/11/12,11:33:00,4599.99,4599.99,4599.99,4599.99,138000000
2008/11/12,11:34:00,4601.86,4601.86,4601.86,4601.86,83000000
2008/11/12,11:35:00,4601.18,4601.18,4601.18,4601.18,76000000
2008/11/12,11:36:00,4602.71,4602.71,4602.71,4602.71,107000000
2008/11/12,11:37:00,4599.35,4599.35,4599.35,4599.35,86000000
2008/11/12,11:38:00,4601.48,4601.48,4601.48,4601.48,98000000
2008/11/12,11:39:00,4600.99,4600.99,4600.99,4600.99,63000000
2008/11/12,11:40:00,4599.46,4599.46,4599.46,4599.46,77000000
2008/11/12,11:41:00,4598.09,4598.09,4598.09,4598.09,94000000
2008/11/12,11:42:00,4597.84,4597.84,4597.84,4597.84,64000000
2008/11/12,11:43:00,4599.90,4599.90,4599.90,4599.90,93000000
2008/11/12,11:44:00,4598.62,4598.62,4598.62,4598.62,61000000
2008/11/12,11:45:00,4599.06,4599.06,4599.06,4599.06,79000000
2008/11/12,11:46:00,4599.50,4599.50,4599.50,4599.50,90000000
2008/11/12,11:47:00,4599.82,4599.82,4599.82,4599.82,71000000
2008/11/12,11:48:00,4600.15,4600.15,4600.15,4600.15,115000000
2008/11/12,11:49:00,4600.85,4600.85,4600.85,4600.85,97000000
2008/11/12,11:50:00,4602.91,4602.91,4602.91,4602.91,91000000
2008/11/12,11:51:00,4600.37,4600.37,4600.37,4600.37,99000000
2008/11/12,11:52:00,4585.92,4585.92,4585.92,4585.92,301000000
2008/11/12,11:53:00,4572.91,4572.91,4572.91,4572.91,513000000
2008/11/12,11:54:00,4569.55,4569.55,4569.55,4569.55,360000000
2008/11/12,11:55:00,4564.68,4564.68,4564.68,4564.68,293000000
2008/11/12,11:56:00,4556.64,4556.64,4556.64,4556.64,424000000
2008/11/12,11:57:00,4550.53,4550.53,4550.53,4550.53,312000000
2008/11/12,11:58:00,4545.86,4545.86,4545.86,4545.86,412000000
2008/11/12,11:59:00,4547.70,4547.70,4547.70,4547.70,271000000
2008/11/12,12:00:00,4546.63,4546.63,4546.63,4546.63,228000000
2008/11/12,12:01:00,4550.79,4550.79,4550.79,4550.79,187000000
2008/11/12,12:02:00,4551.60,4551.60,4551.60,4551.60,156000000
2008/11/12,12:03:00,4556.39,4556.39,4556.39,4556.39,132000000
2008/11/12,12:04:00,4560.59,4560.59,4560.59,4560.59,118000000
2008/11/12,12:05:00,4560.43,4560.43,4560.43,4560.43,116000000
2008/11/12,12:06:00,4561.96,4561.96,4561.96,4561.96,145000000
2008/11/12,12:07:00,4557.83,4557.83,4557.83,4557.83,91000000
2008/11/12,12:08:00,4559.90,4559.90,4559.90,4559.90,124000000
2008/11/12,12:09:00,4561.03,4561.03,4561.03,4561.03,61000000
2008/11/12,12:10:00,4566.36,4566.36,4566.36,4566.36,88000000
2008/11/12,12:11:00,4566.73,4566.73,4566.73,4566.73,82000000
2008/11/12,12:12:00,4568.28,4568.28,4568.28,4568.28,61000000
2008/11/12,12:13:00,4567.99,4567.99,4567.99,4567.99,127000000
2008/11/12,12:14:00,4570.98,4570.98,4570.98,4570.98,64000000
2008/11/12,12:15:00,4571.93,4571.93,4571.93,4571.93,65000000
2008/11/12,12:16:00,4571.23,4571.23,4571.23,4571.23,98000000
2008/11/12,12:17:00,4570.95,4570.95,4570.95,4570.95,74000000
2008/11/12,12:18:00,4572.20,4572.20,4572.20,4572.20,105000000
2008/11/12,12:19:00,4572.38,4572.38,4572.38,4572.38,65000000
2008/11/12,12:20:00,4574.48,4574.48,4574.48,4574.48,67000000
2008/11/12,12:21:00,4574.85,4574.85,4574.85,4574.85,90000000
2008/11/12,12:22:00,4574.53,4574.53,4574.53,4574.53,76000000
2008/11/12,12:23:00,4576.56,4576.56,4576.56,4576.56,89000000
2008/11/12,12:24:00,4579.60,4579.60,4579.60,4579.60,71000000
2008/11/12,12:25:00,4582.06,4582.06,4582.06,4582.06,98000000
2008/11/12,12:26:00,4584.86,4584.86,4584.86,4584.86,112000000
2008/11/12,12:27:00,4585.90,4585.90,4585.90,4585.90,87000000
2008/11/12,12:28:00,4587.16,4587.16,4587.16,4587.16,132000000
2008/11/12,12:29:00,4587.28,4587.28,4587.28,4587.28,97000000
2008/11/12,12:30:00,4588.77,4588.77,4588.77,4588.77,107000000
2008/11/12,12:31:00,4590.05,4590.05,4590.05,4590.05,110000000
2008/11/12,12:32:00,4592.21,4592.21,4592.21,4592.21,113000000
2008/11/12,12:33:00,4599.63,4599.63,4599.63,4599.63,215000000
2008/11/12,12:34:00,4603.85,4603.85,4603.85,4603.85,109000000
2008/11/12,12:35:00,4605.82,4605.82,4605.82,4605.82,134000000
2008/11/12,12:36:00,4606.37,4606.37,4606.37,4606.37,130000000
2008/11/12,12:37:00,4605.44,4605.44,4605.44,4605.44,112000000
2008/11/12,12:38:00,4604.71,4604.71,4604.71,4604.71,149000000
2008/11/12,12:39:00,4603.28,4603.28,4603.28,4603.28,95000000
2008/11/12,12:40:00,4602.19,4602.19,4602.19,4602.19,121000000
2008/11/12,12:41:00,4600.14,4600.14,4600.14,4600.14,113000000
2008/11/12,12:42:00,4597.90,4597.90,4597.90,4597.90,87000000
2008/11/12,12:43:00,4598.16,4598.16,4598.16,4598.16,153000000
2008/11/12,12:44:00,4601.10,4601.10,4601.10,4601.10,152000000
2008/11/12,12:45:00,4608.07,4608.07,4608.07,4608.07,181000000
2008/11/12,12:46:00,4609.08,4609.08,4609.08,4609.08,157000000
2008/11/12,12:47:00,4614.01,4614.01,4614.01,4614.01,140000000
2008/11/12,12:48:00,4620.31,4620.31,4620.31,4620.31,202000000
2008/11/12,12:49:00,4623.74,4623.74,4623.74,4623.74,148000000
2008/11/12,12:50:00,4626.42,4626.42,4626.42,4626.42,188000000
2008/11/12,12:51:00,4627.86,4627.86,4627.86,4627.86,176000000
2008/11/12,12:52:00,4628.32,4628.32,4628.32,4628.32,142000000
2008/11/12,12:53:00,4628.92,4628.92,4628.92,4628.92,179000000
2008/11/12,12:54:00,4628.67,4628.67,4628.67,4628.67,123000000
2008/11/12,12:55:00,4627.28,4627.28,4627.28,4627.28,165000000
2008/11/12,12:56:00,4623.72,4623.72,4623.72,4623.72,128000000
2008/11/12,12:57:00,4622.32,4622.32,4622.32,4622.32,104000000
2008/11/12,12:58:00,4618.29,4618.29,4618.29,4618.29,153000000
2008/11/12,12:59:00,4616.48,4616.48,4616.48,4616.48,125000000
2008/11/12,13:00:00,4614.01,4614.01,4614.01,4614.01,134000000
2008/11/12,13:01:00,4613.54,4613.54,4613.54,4613.54,135000000
2008/11/12,13:02:00,4615.65,4615.65,4615.65,4615.65,147000000
2008/11/12,13:03:00,4617.69,4617.69,4617.69,4617.69,192000000
2008/11/12,13:04:00,4619.35,4619.35,4619.35,4619.35,116000000
2008/11/12,13:05:00,4619.80,4619.80,4619.80,4619.80,86000000
2008/11/12,13:06:00,4618.08,4618.08,4618.08,4618.08,170000000
2008/11/12,13:07:00,4617.83,4617.83,4617.83,4617.83,93000000
2008/11/12,13:08:00,4615.34,4615.34,4615.34,4615.34,191000000
2008/11/12,13:09:00,4612.08,4612.08,4612.08,4612.08,124000000
2008/11/12,13:10:00,4609.34,4609.34,4609.34,4609.34,138000000
2008/11/12,13:11:00,4606.35,4606.35,4606.35,4606.35,175000000
2008/11/12,13:12:00,4604.37,4604.37,4604.37,4604.37,165000000
2008/11/12,13:13:00,4602.22,4602.22,4602.22,4602.22,203000000
2008/11/12,13:14:00,4605.02,4605.02,4605.02,4605.02,164000000
2008/11/12,13:15:00,4608.29,4608.29,4608.29,4608.29,206000000
2008/11/12,13:16:00,4605.53,4605.53,4605.53,4605.53,278000000
2008/11/12,13:17:00,4606.49,4606.49,4606.49,4606.49,166000000
2008/11/12,13:18:00,4610.97,4610.97,4610.97,4610.97,214000000
2008/11/12,13:19:00,4612.83,4612.83,4612.83,4612.83,149000000
2008/11/12,13:20:00,4617.07,4617.07,4617.07,4617.07,209000000
2008/11/12,13:21:00,4616.65,4616.65,4616.65,4616.65,208000000
2008/11/12,13:22:00,4616.49,4616.49,4616.49,4616.49,220000000
2008/11/12,13:23:00,4611.85,4611.85,4611.85,4611.85,253000000
2008/11/12,13:24:00,4615.62,4615.62,4615.62,4615.62,253000000
2008/11/12,13:25:00,4615.47,4615.47,4615.47,4615.47,272000000
2008/11/12,13:26:00,4615.47,4615.47,4615.47,4615.47,0
2008/11/12,13:27:00,4615.47,4615.47,4615.47,4615.47,0
2008/11/12,13:28:00,4615.47,4615.47,4615.47,4615.47,0
2008/11/12,13:29:00,4615.47,4615.47,4615.47,4615.47,0
2008/11/12,13:30:00,4615.57,4615.57,4615.57,4615.57,1856999936
2008/11/13,09:01:00,4425.25,4425.25,4425.25,4425.25,3052999936
2008/11/13,09:02:00,4435.67,4435.67,4435.67,4435.67,391000000
2008/11/13,09:03:00,4437.48,4437.48,4437.48,4437.48,450000000
2008/11/13,09:04:00,4438.82,4438.82,4438.82,4438.82,537000000
2008/11/13,09:05:00,4433.46,4433.46,4433.46,4433.46,339000000
2008/11/13,09:06:00,4430.45,4430.45,4430.45,4430.45,564000000
2008/11/13,09:07:00,4429.11,4429.11,4429.11,4429.11,347000000
2008/11/13,09:08:00,4432.46,4432.46,4432.46,4432.46,308000000
2008/11/13,09:09:00,4432.71,4432.71,4432.71,4432.71,308000000
2008/11/13,09:10:00,4432.39,4432.39,4432.39,4432.39,319000000
2008/11/13,09:11:00,4421.82,4421.82,4421.82,4421.82,473000000
2008/11/13,09:12:00,4416.48,4416.48,4416.48,4416.48,341000000
2008/11/13,09:13:00,4411.37,4411.37,4411.37,4411.37,442000000
2008/11/13,09:14:00,4408.87,4408.87,4408.87,4408.87,451000000
2008/11/13,09:15:00,4407.90,4407.90,4407.90,4407.90,361000000
2008/11/13,09:16:00,4399.45,4399.45,4399.45,4399.45,536000000
2008/11/13,09:17:00,4394.01,4394.01,4394.01,4394.01,528000000
2008/11/13,09:18:00,4390.12,4390.12,4390.12,4390.12,494000000
2008/11/13,09:19:00,4383.52,4383.52,4383.52,4383.52,539000000
2008/11/13,09:20:00,4381.81,4381.81,4381.81,4381.81,359000000
2008/11/13,09:21:00,4382.19,4382.19,4382.19,4382.19,628000000
2008/11/13,09:22:00,4384.23,4384.23,4384.23,4384.23,410000000
2008/11/13,09:23:00,4387.80,4387.80,4387.80,4387.80,441000000
2008/11/13,09:24:00,4392.05,4392.05,4392.05,4392.05,289000000
2008/11/13,09:25:00,4396.63,4396.63,4396.63,4396.63,232000000
2008/11/13,09:26:00,4397.72,4397.72,4397.72,4397.72,317000000
2008/11/13,09:27:00,4393.62,4393.62,4393.62,4393.62,226000000
2008/11/13,09:28:00,4394.87,4394.87,4394.87,4394.87,203000000
2008/11/13,09:29:00,4397.06,4397.06,4397.06,4397.06,233000000
2008/11/13,09:30:00,4397.29,4397.29,4397.29,4397.29,160000000
2008/11/13,09:31:00,4398.59,4398.59,4398.59,4398.59,184000000
2008/11/13,09:32:00,4399.94,4399.94,4399.94,4399.94,123000000
2008/11/13,09:33:00,4399.25,4399.25,4399.25,4399.25,186000000
2008/11/13,09:34:00,4397.77,4397.77,4397.77,4397.77,163000000
2008/11/13,09:35:00,4392.32,4392.32,4392.32,4392.32,212000000
2008/11/13,09:36:00,4384.33,4384.33,4384.33,4384.33,423000000
2008/11/13,09:37:00,4383.61,4383.61,4383.61,4383.61,279000000
2008/11/13,09:38:00,4383.93,4383.93,4383.93,4383.93,282000000
2008/11/13,09:39:00,4383.11,4383.11,4383.11,4383.11,233000000
2008/11/13,09:40:00,4383.03,4383.03,4383.03,4383.03,205000000
2008/11/13,09:41:00,4385.60,4385.60,4385.60,4385.60,323000000
2008/11/13,09:42:00,4387.87,4387.87,4387.87,4387.87,178000000
2008/11/13,09:43:00,4389.97,4389.97,4389.97,4389.97,168000000
2008/11/13,09:44:00,4392.95,4392.95,4392.95,4392.95,127000000
2008/11/13,09:45:00,4395.23,4395.23,4395.23,4395.23,120000000
2008/11/13,09:46:00,4395.48,4395.48,4395.48,4395.48,190000000
2008/11/13,09:47:00,4392.19,4392.19,4392.19,4392.19,164000000
2008/11/13,09:48:00,4391.51,4391.51,4391.51,4391.51,272000000
2008/11/13,09:49:00,4390.66,4390.66,4390.66,4390.66,147000000
2008/11/13,09:50:00,4392.08,4392.08,4392.08,4392.08,149000000
2008/11/13,09:51:00,4388.99,4388.99,4388.99,4388.99,155000000
2008/11/13,09:52:00,4387.50,4387.50,4387.50,4387.50,117000000
2008/11/13,09:53:00,4389.52,4389.52,4389.52,4389.52,134000000
2008/11/13,09:54:00,4391.15,4391.15,4391.15,4391.15,114000000
2008/11/13,09:55:00,4392.92,4392.92,4392.92,4392.92,88000000
2008/11/13,09:56:00,4387.96,4387.96,4387.96,4387.96,170000000
2008/11/13,09:57:00,4385.40,4385.40,4385.40,4385.40,126000000
2008/11/13,09:58:00,4383.95,4383.95,4383.95,4383.95,226000000
2008/11/13,09:59:00,4383.69,4383.69,4383.69,4383.69,174000000
2008/11/13,10:00:00,4382.85,4382.85,4382.85,4382.85,168000000
2008/11/13,10:01:00,4382.30,4382.30,4382.30,4382.30,212000000
2008/11/13,10:02:00,4383.09,4383.09,4383.09,4383.09,126000000
2008/11/13,10:03:00,4377.80,4377.80,4377.80,4377.80,297000000
2008/11/13,10:04:00,4377.31,4377.31,4377.31,4377.31,173000000
2008/11/13,10:05:00,4378.04,4378.04,4378.04,4378.04,173000000
2008/11/13,10:06:00,4376.20,4376.20,4376.20,4376.20,252000000
2008/11/13,10:07:00,4374.64,4374.64,4374.64,4374.64,187000000
2008/11/13,10:08:00,4378.12,4378.12,4378.12,4378.12,240000000
2008/11/13,10:09:00,4377.38,4377.38,4377.38,4377.38,222000000
2008/11/13,10:10:00,4378.66,4378.66,4378.66,4378.66,248000000
2008/11/13,10:11:00,4375.60,4375.60,4375.60,4375.60,288000000
2008/11/13,10:12:00,4377.67,4377.67,4377.67,4377.67,123000000
2008/11/13,10:13:00,4376.71,4376.71,4376.71,4376.71,174000000
2008/11/13,10:14:00,4377.84,4377.84,4377.84,4377.84,206000000
2008/11/13,10:15:00,4377.85,4377.85,4377.85,4377.85,106000000
2008/11/13,10:16:00,4383.27,4383.27,4383.27,4383.27,125000000
2008/11/13,10:17:00,4384.65,4384.65,4384.65,4384.65,96000000
2008/11/13,10:18:00,4383.87,4383.87,4383.87,4383.87,120000000
2008/11/13,10:19:00,4385.83,4385.83,4385.83,4385.83,77000000
2008/11/13,10:20:00,4387.83,4387.83,4387.83,4387.83,63000000
2008/11/13,10:21:00,4389.98,4389.98,4389.98,4389.98,125000000
2008/11/13,10:22:00,4391.19,4391.19,4391.19,4391.19,104000000
2008/11/13,10:23:00,4397.27,4397.27,4397.27,4397.27,155000000
2008/11/13,10:24:00,4401.31,4401.31,4401.31,4401.31,115000000
2008/11/13,10:25:00,4404.40,4404.40,4404.40,4404.40,107000000
2008/11/13,10:26:00,4408.33,4408.33,4408.33,4408.33,177000000
2008/11/13,10:27:00,4409.10,4409.10,4409.10,4409.10,106000000
2008/11/13,10:28:00,4410.92,4410.92,4410.92,4410.92,135000000
2008/11/13,10:29:00,4410.35,4410.35,4410.35,4410.35,126000000
2008/11/13,10:30:00,4410.55,4410.55,4410.55,4410.55,121000000
2008/11/13,10:31:00,4412.08,4412.08,4412.08,4412.08,130000000
2008/11/13,10:32:00,4414.46,4414.46,4414.46,4414.46,86000000
2008/11/13,10:33:00,4414.52,4414.52,4414.52,4414.52,159000000
2008/11/13,10:34:00,4414.84,4414.84,4414.84,4414.84,111000000
2008/11/13,10:35:00,4413.98,4413.98,4413.98,4413.98,83000000
2008/11/13,10:36:00,4414.51,4414.51,4414.51,4414.51,136000000
2008/11/13,10:37:00,4413.11,4413.11,4413.11,4413.11,98000000
2008/11/13,10:38:00,4410.63,4410.63,4410.63,4410.63,141000000
2008/11/13,10:39:00,4407.68,4407.68,4407.68,4407.68,172000000
2008/11/13,10:40:00,4407.86,4407.86,4407.86,4407.86,95000000
2008/11/13,10:41:00,4408.37,4408.37,4408.37,4408.37,118000000
2008/11/13,10:42:00,4406.86,4406.86,4406.86,4406.86,77000000
2008/11/13,10:43:00,4407.98,4407.98,4407.98,4407.98,103000000
2008/11/13,10:44:00,4406.26,4406.26,4406.26,4406.26,88000000
2008/11/13,10:45:00,4406.24,4406.24,4406.24,4406.24,79000000
2008/11/13,10:46:00,4406.34,4406.34,4406.34,4406.34,96000000
2008/11/13,10:47:00,4406.25,4406.25,4406.25,4406.25,77000000
2008/11/13,10:48:00,4404.33,4404.33,4404.33,4404.33,110000000
2008/11/13,10:49:00,4403.73,4403.73,4403.73,4403.73,80000000
2008/11/13,10:50:00,4403.05,4403.05,4403.05,4403.05,96000000
2008/11/13,10:51:00,4397.54,4397.54,4397.54,4397.54,176000000
2008/11/13,10:52:00,4397.21,4397.21,4397.21,4397.21,116000000
2008/11/13,10:53:00,4395.54,4395.54,4395.54,4395.54,201000000
2008/11/13,10:54:00,4395.83,4395.83,4395.83,4395.83,172000000
2008/11/13,10:55:00,4398.79,4398.79,4398.79,4398.79,96000000
2008/11/13,10:56:00,4401.24,4401.24,4401.24,4401.24,104000000
2008/11/13,10:57:00,4402.20,4402.20,4402.20,4402.20,105000000
2008/11/13,10:58:00,4405.54,4405.54,4405.54,4405.54,162000000
2008/11/13,10:59:00,4408.24,4408.24,4408.24,4408.24,109000000
2008/11/13,11:00:00,4408.96,4408.96,4408.96,4408.96,166000000
2008/11/13,11:01:00,4411.66,4411.66,4411.66,4411.66,149000000
2008/11/13,11:02:00,4411.80,4411.80,4411.80,4411.80,80000000
2008/11/13,11:03:00,4412.82,4412.82,4412.82,4412.82,109000000
2008/11/13,11:04:00,4413.52,4413.52,4413.52,4413.52,88000000
2008/11/13,11:05:00,4414.27,4414.27,4414.27,4414.27,111000000
2008/11/13,11:06:00,4414.59,4414.59,4414.59,4414.59,104000000
2008/11/13,11:07:00,4414.93,4414.93,4414.93,4414.93,102000000
2008/11/13,11:08:00,4412.54,4412.54,4412.54,4412.54,130000000
2008/11/13,11:09:00,4411.57,4411.57,4411.57,4411.57,93000000
2008/11/13,11:10:00,4410.63,4410.63,4410.63,4410.63,169000000
2008/11/13,11:11:00,4406.24,4406.24,4406.24,4406.24,165000000
2008/11/13,11:12:00,4406.37,4406.37,4406.37,4406.37,107000000
2008/11/13,11:13:00,4405.29,4405.29,4405.29,4405.29,119000000
2008/11/13,11:14:00,4405.47,4405.47,4405.47,4405.47,118000000
2008/11/13,11:15:00,4405.35,4405.35,4405.35,4405.35,74000000
2008/11/13,11:16:00,4406.21,4406.21,4406.21,4406.21,123000000
2008/11/13,11:17:00,4407.65,4407.65,4407.65,4407.65,91000000
2008/11/13,11:18:00,4408.22,4408.22,4408.22,4408.22,105000000
2008/11/13,11:19:00,4406.77,4406.77,4406.77,4406.77,78000000
2008/11/13,11:20:00,4408.04,4408.04,4408.04,4408.04,101000000
2008/11/13,11:21:00,4408.67,4408.67,4408.67,4408.67,81000000
2008/11/13,11:22:00,4408.16,4408.16,4408.16,4408.16,57000000
2008/11/13,11:23:00,4408.04,4408.04,4408.04,4408.04,78000000
2008/11/13,11:24:00,4408.71,4408.71,4408.71,4408.71,83000000
2008/11/13,11:25:00,4409.83,4409.83,4409.83,4409.83,72000000
2008/11/13,11:26:00,4411.54,4411.54,4411.54,4411.54,84000000
2008/11/13,11:27:00,4411.46,4411.46,4411.46,4411.46,61000000
2008/11/13,11:28:00,4411.09,4411.09,4411.09,4411.09,95000000
2008/11/13,11:29:00,4412.14,4412.14,4412.14,4412.14,82000000
2008/11/13,11:30:00,4413.26,4413.26,4413.26,4413.26,67000000
2008/11/13,11:31:00,4413.40,4413.40,4413.40,4413.40,91000000
2008/11/13,11:32:00,4413.45,4413.45,4413.45,4413.45,79000000
2008/11/13,11:33:00,4414.05,4414.05,4414.05,4414.05,106000000
2008/11/13,11:34:00,4413.82,4413.82,4413.82,4413.82,64000000
2008/11/13,11:35:00,4415.61,4415.61,4415.61,4415.61,79000000
2008/11/13,11:36:00,4416.49,4416.49,4416.49,4416.49,115000000
2008/11/13,11:37:00,4417.92,4417.92,4417.92,4417.92,93000000
2008/11/13,11:38:00,4418.74,4418.74,4418.74,4418.74,155000000
2008/11/13,11:39:00,4420.25,4420.25,4420.25,4420.25,117000000
2008/11/13,11:40:00,4420.47,4420.47,4420.47,4420.47,80000000
2008/11/13,11:41:00,4421.29,4421.29,4421.29,4421.29,134000000
2008/11/13,11:42:00,4419.58,4419.58,4419.58,4419.58,74000000
2008/11/13,11:43:00,4419.31,4419.31,4419.31,4419.31,119000000
2008/11/13,11:44:00,4419.34,4419.34,4419.34,4419.34,73000000
2008/11/13,11:45:00,4418.15,4418.15,4418.15,4418.15,80000000
2008/11/13,11:46:00,4418.12,4418.12,4418.12,4418.12,91000000
2008/11/13,11:47:00,4417.20,4417.20,4417.20,4417.20,68000000
2008/11/13,11:48:00,4414.59,4414.59,4414.59,4414.59,116000000
2008/11/13,11:49:00,4412.58,4412.58,4412.58,4412.58,122000000
2008/11/13,11:50:00,4410.55,4410.55,4410.55,4410.55,136000000
2008/11/13,11:51:00,4407.37,4407.37,4407.37,4407.37,168000000
2008/11/13,11:52:00,4406.19,4406.19,4406.19,4406.19,124000000
2008/11/13,11:53:00,4406.46,4406.46,4406.46,4406.46,106000000
2008/11/13,11:54:00,4406.03,4406.03,4406.03,4406.03,73000000
2008/11/13,11:55:00,4406.60,4406.60,4406.60,4406.60,161000000
2008/11/13,11:56:00,4408.09,4408.09,4408.09,4408.09,155000000
2008/11/13,11:57:00,4407.98,4407.98,4407.98,4407.98,74000000
2008/11/13,11:58:00,4406.29,4406.29,4406.29,4406.29,117000000
2008/11/13,11:59:00,4405.31,4405.31,4405.31,4405.31,82000000
2008/11/13,12:00:00,4403.81,4403.81,4403.81,4403.81,135000000
2008/11/13,12:01:00,4401.75,4401.75,4401.75,4401.75,208000000
2008/11/13,12:02:00,4399.24,4399.24,4399.24,4399.24,274000000
2008/11/13,12:03:00,4394.64,4394.64,4394.64,4394.64,353000000
2008/11/13,12:04:00,4391.20,4391.20,4391.20,4391.20,189000000
2008/11/13,12:05:00,4390.97,4390.97,4390.97,4390.97,157000000
2008/11/13,12:06:00,4391.98,4391.98,4391.98,4391.98,369000000
2008/11/13,12:07:00,4386.85,4386.85,4386.85,4386.85,203000000
2008/11/13,12:08:00,4392.24,4392.24,4392.24,4392.24,208000000
2008/11/13,12:09:00,4391.03,4391.03,4391.03,4391.03,144000000
2008/11/13,12:10:00,4389.68,4389.68,4389.68,4389.68,117000000
2008/11/13,12:11:00,4384.90,4384.90,4384.90,4384.90,158000000
2008/11/13,12:12:00,4387.47,4387.47,4387.47,4387.47,77000000
2008/11/13,12:13:00,4387.04,4387.04,4387.04,4387.04,211000000
2008/11/13,12:14:00,4384.61,4384.61,4384.61,4384.61,219000000
2008/11/13,12:15:00,4387.34,4387.34,4387.34,4387.34,131000000
2008/11/13,12:16:00,4388.77,4388.77,4388.77,4388.77,130000000
2008/11/13,12:17:00,4389.61,4389.61,4389.61,4389.61,62000000
2008/11/13,12:18:00,4390.08,4390.08,4390.08,4390.08,81000000
2008/11/13,12:19:00,4389.98,4389.98,4389.98,4389.98,67000000
2008/11/13,12:20:00,4391.45,4391.45,4391.45,4391.45,84000000
2008/11/13,12:21:00,4393.06,4393.06,4393.06,4393.06,104000000
2008/11/13,12:22:00,4391.21,4391.21,4391.21,4391.21,59000000
2008/11/13,12:23:00,4387.41,4387.41,4387.41,4387.41,134000000
2008/11/13,12:24:00,4384.47,4384.47,4384.47,4384.47,121000000
2008/11/13,12:25:00,4380.99,4380.99,4380.99,4380.99,204000000
2008/11/13,12:26:00,4381.54,4381.54,4381.54,4381.54,182000000
2008/11/13,12:27:00,4377.64,4377.64,4377.64,4377.64,175000000
2008/11/13,12:28:00,4378.55,4378.55,4378.55,4378.55,289000000
2008/11/13,12:29:00,4380.10,4380.10,4380.10,4380.10,169000000
2008/11/13,12:30:00,4380.56,4380.56,4380.56,4380.56,190000000
2008/11/13,12:31:00,4382.34,4382.34,4382.34,4382.34,159000000
2008/11/13,12:32:00,4385.37,4385.37,4385.37,4385.37,70000000
2008/11/13,12:33:00,4384.51,4384.51,4384.51,4384.51,119000000
2008/11/13,12:34:00,4385.76,4385.76,4385.76,4385.76,91000000
2008/11/13,12:35:00,4384.49,4384.49,4384.49,4384.49,75000000
2008/11/13,12:36:00,4382.23,4382.23,4382.23,4382.23,115000000
2008/11/13,12:37:00,4382.24,4382.24,4382.24,4382.24,86000000
2008/11/13,12:38:00,4381.43,4381.43,4381.43,4381.43,165000000
2008/11/13,12:39:00,4381.08,4381.08,4381.08,4381.08,77000000
2008/11/13,12:40:00,4380.65,4380.65,4380.65,4380.65,158000000
2008/11/13,12:41:00,4376.40,4376.40,4376.40,4376.40,240000000
2008/11/13,12:42:00,4375.69,4375.69,4375.69,4375.69,163000000
2008/11/13,12:43:00,4377.69,4377.69,4377.69,4377.69,218000000
2008/11/13,12:44:00,4378.59,4378.59,4378.59,4378.59,112000000
2008/11/13,12:45:00,4378.84,4378.84,4378.84,4378.84,109000000
2008/11/13,12:46:00,4379.97,4379.97,4379.97,4379.97,114000000
2008/11/13,12:47:00,4380.32,4380.32,4380.32,4380.32,113000000
2008/11/13,12:48:00,4381.43,4381.43,4381.43,4381.43,154000000
2008/11/13,12:49:00,4381.07,4381.07,4381.07,4381.07,96000000
2008/11/13,12:50:00,4382.54,4382.54,4382.54,4382.54,106000000
2008/11/13,12:51:00,4381.79,4381.79,4381.79,4381.79,135000000
2008/11/13,12:52:00,4382.57,4382.57,4382.57,4382.57,87000000
2008/11/13,12:53:00,4383.83,4383.83,4383.83,4383.83,138000000
2008/11/13,12:54:00,4386.40,4386.40,4386.40,4386.40,78000000
2008/11/13,12:55:00,4386.18,4386.18,4386.18,4386.18,119000000
2008/11/13,12:56:00,4387.46,4387.46,4387.46,4387.46,94000000
2008/11/13,12:57:00,4388.51,4388.51,4388.51,4388.51,89000000
2008/11/13,12:58:00,4389.17,4389.17,4389.17,4389.17,114000000
2008/11/13,12:59:00,4390.16,4390.16,4390.16,4390.16,65000000
2008/11/13,13:00:00,4392.06,4392.06,4392.06,4392.06,110000000
2008/11/13,13:01:00,4393.69,4393.69,4393.69,4393.69,98000000
2008/11/13,13:02:00,4394.89,4394.89,4394.89,4394.89,89000000
2008/11/13,13:03:00,4397.15,4397.15,4397.15,4397.15,118000000
2008/11/13,13:04:00,4398.65,4398.65,4398.65,4398.65,99000000
2008/11/13,13:05:00,4401.33,4401.33,4401.33,4401.33,121000000
2008/11/13,13:06:00,4402.07,4402.07,4402.07,4402.07,104000000
2008/11/13,13:07:00,4402.80,4402.80,4402.80,4402.80,100000000
2008/11/13,13:08:00,4401.97,4401.97,4401.97,4401.97,148000000
2008/11/13,13:09:00,4401.51,4401.51,4401.51,4401.51,117000000
2008/11/13,13:10:00,4403.94,4403.94,4403.94,4403.94,186000000
2008/11/13,13:11:00,4404.79,4404.79,4404.79,4404.79,233000000
2008/11/13,13:12:00,4405.38,4405.38,4405.38,4405.38,149000000
2008/11/13,13:13:00,4407.04,4407.04,4407.04,4407.04,226000000
2008/11/13,13:14:00,4407.57,4407.57,4407.57,4407.57,177000000
2008/11/13,13:15:00,4407.47,4407.47,4407.47,4407.47,214000000
2008/11/13,13:16:00,4404.70,4404.70,4404.70,4404.70,209000000
2008/11/13,13:17:00,4405.55,4405.55,4405.55,4405.55,164000000
2008/11/13,13:18:00,4407.34,4407.34,4407.34,4407.34,249000000
2008/11/13,13:19:00,4411.60,4411.60,4411.60,4411.60,180000000
2008/11/13,13:20:00,4409.07,4409.07,4409.07,4409.07,215000000
2008/11/13,13:21:00,4414.26,4414.26,4414.26,4414.26,323000000
2008/11/13,13:22:00,4418.38,4418.38,4418.38,4418.38,232000000
2008/11/13,13:23:00,4416.68,4416.68,4416.68,4416.68,331000000
2008/11/13,13:24:00,4422.37,4422.37,4422.37,4422.37,225000000
2008/11/13,13:25:00,4426.91,4426.91,4426.91,4426.91,238000000
2008/11/13,13:26:00,4426.91,4426.91,4426.91,4426.91,0
2008/11/13,13:27:00,4426.91,4426.91,4426.91,4426.91,0
2008/11/13,13:28:00,4426.91,4426.91,4426.91,4426.91,0
2008/11/13,13:29:00,4426.91,4426.91,4426.91,4426.91,0
2008/11/13,13:30:00,4437.83,4437.83,4437.83,4437.83,1731000064
2008/11/14,09:01:00,4537.43,4537.43,4537.43,4537.43,2863000064
2008/11/14,09:02:00,4537.85,4537.85,4537.85,4537.85,512000000
2008/11/14,09:03:00,4535.96,4535.96,4535.96,4535.96,549000000
2008/11/14,09:04:00,4524.55,4524.55,4524.55,4524.55,511000000
2008/11/14,09:05:00,4514.13,4514.13,4514.13,4514.13,434000000
2008/11/14,09:06:00,4506.49,4506.49,4506.49,4506.49,456000000
2008/11/14,09:07:00,4505.13,4505.13,4505.13,4505.13,309000000
2008/11/14,09:08:00,4506.21,4506.21,4506.21,4506.21,390000000
2008/11/14,09:09:00,4511.12,4511.12,4511.12,4511.12,383000000
2008/11/14,09:10:00,4514.30,4514.30,4514.30,4514.30,269000000
2008/11/14,09:11:00,4519.94,4519.94,4519.94,4519.94,474000000
2008/11/14,09:12:00,4522.49,4522.49,4522.49,4522.49,360000000
2008/11/14,09:13:00,4526.36,4526.36,4526.36,4526.36,380000000
2008/11/14,09:14:00,4528.12,4528.12,4528.12,4528.12,389000000
2008/11/14,09:15:00,4530.88,4530.88,4530.88,4530.88,257000000
2008/11/14,09:16:00,4534.90,4534.90,4534.90,4534.90,367000000
2008/11/14,09:17:00,4539.67,4539.67,4539.67,4539.67,320000000
2008/11/14,09:18:00,4541.35,4541.35,4541.35,4541.35,337000000
2008/11/14,09:19:00,4539.72,4539.72,4539.72,4539.72,344000000
2008/11/14,09:20:00,4537.94,4537.94,4537.94,4537.94,238000000
2008/11/14,09:21:00,4533.80,4533.80,4533.80,4533.80,305000000
2008/11/14,09:22:00,4530.06,4530.06,4530.06,4530.06,209000000
2008/11/14,09:23:00,4525.84,4525.84,4525.84,4525.84,250000000
2008/11/14,09:24:00,4521.92,4521.92,4521.92,4521.92,236000000
2008/11/14,09:25:00,4519.43,4519.43,4519.43,4519.43,178000000
2008/11/14,09:26:00,4516.20,4516.20,4516.20,4516.20,213000000
2008/11/14,09:27:00,4515.07,4515.07,4515.07,4515.07,156000000
2008/11/14,09:28:00,4512.80,4512.80,4512.80,4512.80,218000000
2008/11/14,09:29:00,4509.12,4509.12,4509.12,4509.12,209000000
2008/11/14,09:30:00,4509.84,4509.84,4509.84,4509.84,150000000
2008/11/14,09:31:00,4509.69,4509.69,4509.69,4509.69,191000000
2008/11/14,09:32:00,4512.33,4512.33,4512.33,4512.33,127000000
2008/11/14,09:33:00,4513.47,4513.47,4513.47,4513.47,168000000
2008/11/14,09:34:00,4515.31,4515.31,4515.31,4515.31,133000000
2008/11/14,09:35:00,4516.00,4516.00,4516.00,4516.00,163000000
2008/11/14,09:36:00,4515.34,4515.34,4515.34,4515.34,164000000
2008/11/14,09:37:00,4510.46,4510.46,4510.46,4510.46,204000000
2008/11/14,09:38:00,4507.96,4507.96,4507.96,4507.96,173000000
2008/11/14,09:39:00,4506.00,4506.00,4506.00,4506.00,210000000
2008/11/14,09:40:00,4504.54,4504.54,4504.54,4504.54,160000000
2008/11/14,09:41:00,4496.36,4496.36,4496.36,4496.36,260000000
2008/11/14,09:42:00,4493.10,4493.10,4493.10,4493.10,156000000
2008/11/14,09:43:00,4489.40,4489.40,4489.40,4489.40,273000000
2008/11/14,09:44:00,4487.64,4487.64,4487.64,4487.64,195000000
2008/11/14,09:45:00,4487.94,4487.94,4487.94,4487.94,160000000
2008/11/14,09:46:00,4487.95,4487.95,4487.95,4487.95,239000000
2008/11/14,09:47:00,4487.78,4487.78,4487.78,4487.78,171000000
2008/11/14,09:48:00,4487.32,4487.32,4487.32,4487.32,183000000
2008/11/14,09:49:00,4486.76,4486.76,4486.76,4486.76,156000000
2008/11/14,09:50:00,4488.19,4488.19,4488.19,4488.19,120000000
2008/11/14,09:51:00,4489.76,4489.76,4489.76,4489.76,186000000
2008/11/14,09:52:00,4492.33,4492.33,4492.33,4492.33,121000000
2008/11/14,09:53:00,4497.14,4497.14,4497.14,4497.14,221000000
2008/11/14,09:54:00,4502.56,4502.56,4502.56,4502.56,188000000
2008/11/14,09:55:00,4505.96,4505.96,4505.96,4505.96,168000000
2008/11/14,09:56:00,4511.26,4511.26,4511.26,4511.26,187000000
2008/11/14,09:57:00,4512.07,4512.07,4512.07,4512.07,129000000
2008/11/14,09:58:00,4513.23,4513.23,4513.23,4513.23,174000000
2008/11/14,09:59:00,4510.86,4510.86,4510.86,4510.86,126000000
2008/11/14,10:00:00,4511.74,4511.74,4511.74,4511.74,108000000
2008/11/14,10:01:00,4507.43,4507.43,4507.43,4507.43,194000000
2008/11/14,10:02:00,4506.66,4506.66,4506.66,4506.66,143000000
2008/11/14,10:03:00,4505.72,4505.72,4505.72,4505.72,154000000
2008/11/14,10:04:00,4504.41,4504.41,4504.41,4504.41,112000000
2008/11/14,10:05:00,4505.67,4505.67,4505.67,4505.67,98000000
2008/11/14,10:06:00,4505.30,4505.30,4505.30,4505.30,125000000
2008/11/14,10:07:00,4505.85,4505.85,4505.85,4505.85,96000000
2008/11/14,10:08:00,4506.89,4506.89,4506.89,4506.89,131000000
2008/11/14,10:09:00,4507.19,4507.19,4507.19,4507.19,115000000
2008/11/14,10:10:00,4507.61,4507.61,4507.61,4507.61,102000000
2008/11/14,10:11:00,4508.75,4508.75,4508.75,4508.75,125000000
2008/11/14,10:12:00,4508.60,4508.60,4508.60,4508.60,76000000
2008/11/14,10:13:00,4503.91,4503.91,4503.91,4503.91,161000000
2008/11/14,10:14:00,4501.52,4501.52,4501.52,4501.52,115000000
2008/11/14,10:15:00,4495.82,4495.82,4495.82,4495.82,177000000
2008/11/14,10:16:00,4491.14,4491.14,4491.14,4491.14,192000000
2008/11/14,10:17:00,4490.90,4490.90,4490.90,4490.90,118000000
2008/11/14,10:18:00,4489.72,4489.72,4489.72,4489.72,203000000
2008/11/14,10:19:00,4486.24,4486.24,4486.24,4486.24,135000000
2008/11/14,10:20:00,4485.62,4485.62,4485.62,4485.62,152000000
2008/11/14,10:21:00,4483.62,4483.62,4483.62,4483.62,186000000
2008/11/14,10:22:00,4481.58,4481.58,4481.58,4481.58,132000000
2008/11/14,10:23:00,4480.38,4480.38,4480.38,4480.38,162000000
2008/11/14,10:24:00,4482.06,4482.06,4482.06,4482.06,125000000
2008/11/14,10:25:00,4481.48,4481.48,4481.48,4481.48,129000000
2008/11/14,10:26:00,4475.62,4475.62,4475.62,4475.62,224000000
2008/11/14,10:27:00,4472.59,4472.59,4472.59,4472.59,115000000
2008/11/14,10:28:00,4467.23,4467.23,4467.23,4467.23,270000000
2008/11/14,10:29:00,4466.78,4466.78,4466.78,4466.78,235000000
2008/11/14,10:30:00,4463.68,4463.68,4463.68,4463.68,190000000
2008/11/14,10:31:00,4462.16,4462.16,4462.16,4462.16,259000000
2008/11/14,10:32:00,4460.86,4460.86,4460.86,4460.86,184000000
2008/11/14,10:33:00,4459.81,4459.81,4459.81,4459.81,226000000
2008/11/14,10:34:00,4457.47,4457.47,4457.47,4457.47,150000000
2008/11/14,10:35:00,4459.11,4459.11,4459.11,4459.11,159000000
2008/11/14,10:36:00,4463.43,4463.43,4463.43,4463.43,225000000
2008/11/14,10:37:00,4469.55,4469.55,4469.55,4469.55,131000000
2008/11/14,10:38:00,4474.09,4474.09,4474.09,4474.09,202000000
2008/11/14,10:39:00,4478.22,4478.22,4478.22,4478.22,137000000
2008/11/14,10:40:00,4479.88,4479.88,4479.88,4479.88,128000000
2008/11/14,10:41:00,4479.02,4479.02,4479.02,4479.02,162000000
2008/11/14,10:42:00,4480.01,4480.01,4480.01,4480.01,90000000
2008/11/14,10:43:00,4478.77,4478.77,4478.77,4478.77,154000000
2008/11/14,10:44:00,4478.24,4478.24,4478.24,4478.24,90000000
2008/11/14,10:45:00,4479.69,4479.69,4479.69,4479.69,110000000
2008/11/14,10:46:00,4479.48,4479.48,4479.48,4479.48,148000000
2008/11/14,10:47:00,4476.47,4476.47,4476.47,4476.47,76000000
2008/11/14,10:48:00,4479.81,4479.81,4479.81,4479.81,108000000
2008/11/14,10:49:00,4481.84,4481.84,4481.84,4481.84,85000000
2008/11/14,10:50:00,4483.38,4483.38,4483.38,4483.38,91000000
2008/11/14,10:51:00,4485.18,4485.18,4485.18,4485.18,134000000
2008/11/14,10:52:00,4486.44,4486.44,4486.44,4486.44,106000000
2008/11/14,10:53:00,4489.25,4489.25,4489.25,4489.25,137000000
2008/11/14,10:54:00,4491.04,4491.04,4491.04,4491.04,125000000
2008/11/14,10:55:00,4493.00,4493.00,4493.00,4493.00,130000000
2008/11/14,10:56:00,4494.00,4494.00,4494.00,4494.00,200000000
2008/11/14,10:57:00,4496.91,4496.91,4496.91,4496.91,127000000
2008/11/14,10:58:00,4498.13,4498.13,4498.13,4498.13,222000000
2008/11/14,10:59:00,4499.02,4499.02,4499.02,4499.02,156000000
2008/11/14,11:00:00,4499.15,4499.15,4499.15,4499.15,135000000
2008/11/14,11:01:00,4498.31,4498.31,4498.31,4498.31,158000000
2008/11/14,11:02:00,4499.24,4499.24,4499.24,4499.24,99000000
2008/11/14,11:03:00,4497.62,4497.62,4497.62,4497.62,139000000
2008/11/14,11:04:00,4497.63,4497.63,4497.63,4497.63,121000000
2008/11/14,11:05:00,4496.25,4496.25,4496.25,4496.25,143000000
2008/11/14,11:06:00,4493.77,4493.77,4493.77,4493.77,170000000
2008/11/14,11:07:00,4492.42,4492.42,4492.42,4492.42,96000000
2008/11/14,11:08:00,4490.92,4490.92,4490.92,4490.92,167000000
2008/11/14,11:09:00,4485.57,4485.57,4485.57,4485.57,145000000
2008/11/14,11:10:00,4483.52,4483.52,4483.52,4483.52,106000000
2008/11/14,11:11:00,4477.87,4477.87,4477.87,4477.87,179000000
2008/11/14,11:12:00,4476.63,4476.63,4476.63,4476.63,100000000
2008/11/14,11:13:00,4473.52,4473.52,4473.52,4473.52,177000000
2008/11/14,11:14:00,4468.52,4468.52,4468.52,4468.52,187000000
2008/11/14,11:15:00,4466.28,4466.28,4466.28,4466.28,159000000
2008/11/14,11:16:00,4466.64,4466.64,4466.64,4466.64,184000000
2008/11/14,11:17:00,4466.33,4466.33,4466.33,4466.33,117000000
2008/11/14,11:18:00,4467.00,4467.00,4467.00,4467.00,119000000
2008/11/14,11:19:00,4467.07,4467.07,4467.07,4467.07,95000000
2008/11/14,11:20:00,4467.85,4467.85,4467.85,4467.85,131000000
2008/11/14,11:21:00,4468.88,4468.88,4468.88,4468.88,119000000
2008/11/14,11:22:00,4470.36,4470.36,4470.36,4470.36,90000000
2008/11/14,11:23:00,4470.92,4470.92,4470.92,4470.92,121000000
2008/11/14,11:24:00,4472.16,4472.16,4472.16,4472.16,88000000
2008/11/14,11:25:00,4472.96,4472.96,4472.96,4472.96,84000000
2008/11/14,11:26:00,4476.50,4476.50,4476.50,4476.50,103000000
2008/11/14,11:27:00,4472.94,4472.94,4472.94,4472.94,106000000
2008/11/14,11:28:00,4470.29,4470.29,4470.29,4470.29,166000000
2008/11/14,11:29:00,4465.96,4465.96,4465.96,4465.96,188000000
2008/11/14,11:30:00,4461.63,4461.63,4461.63,4461.63,145000000
2008/11/14,11:31:00,4460.48,4460.48,4460.48,4460.48,150000000
2008/11/14,11:32:00,4460.03,4460.03,4460.03,4460.03,104000000
2008/11/14,11:33:00,4460.78,4460.78,4460.78,4460.78,183000000
2008/11/14,11:34:00,4460.72,4460.72,4460.72,4460.72,92000000
2008/11/14,11:35:00,4460.51,4460.51,4460.51,4460.51,115000000
2008/11/14,11:36:00,4460.25,4460.25,4460.25,4460.25,143000000
2008/11/14,11:37:00,4460.26,4460.26,4460.26,4460.26,87000000
2008/11/14,11:38:00,4460.73,4460.73,4460.73,4460.73,113000000
2008/11/14,11:39:00,4461.63,4461.63,4461.63,4461.63,83000000
2008/11/14,11:40:00,4464.26,4464.26,4464.26,4464.26,99000000
2008/11/14,11:41:00,4466.13,4466.13,4466.13,4466.13,117000000
2008/11/14,11:42:00,4465.30,4465.30,4465.30,4465.30,99000000
2008/11/14,11:43:00,4468.05,4468.05,4468.05,4468.05,121000000
2008/11/14,11:44:00,4467.51,4467.51,4467.51,4467.51,85000000
2008/11/14,11:45:00,4468.01,4468.01,4468.01,4468.01,88000000
2008/11/14,11:46:00,4468.21,4468.21,4468.21,4468.21,148000000
2008/11/14,11:47:00,4468.87,4468.87,4468.87,4468.87,76000000
2008/11/14,11:48:00,4470.11,4470.11,4470.11,4470.11,111000000
2008/11/14,11:49:00,4470.22,4470.22,4470.22,4470.22,76000000
2008/11/14,11:50:00,4469.75,4469.75,4469.75,4469.75,113000000
2008/11/14,11:51:00,4470.53,4470.53,4470.53,4470.53,121000000
2008/11/14,11:52:00,4471.72,4471.72,4471.72,4471.72,75000000
2008/11/14,11:53:00,4472.14,4472.14,4472.14,4472.14,119000000
2008/11/14,11:54:00,4472.17,4472.17,4472.17,4472.17,67000000
2008/11/14,11:55:00,4474.22,4474.22,4474.22,4474.22,99000000
2008/11/14,11:56:00,4475.68,4475.68,4475.68,4475.68,129000000
2008/11/14,11:57:00,4477.40,4477.40,4477.40,4477.40,108000000
2008/11/14,11:58:00,4477.45,4477.45,4477.45,4477.45,140000000
2008/11/14,11:59:00,4477.82,4477.82,4477.82,4477.82,99000000
2008/11/14,12:00:00,4478.09,4478.09,4478.09,4478.09,91000000
2008/11/14,12:01:00,4480.25,4480.25,4480.25,4480.25,143000000
2008/11/14,12:02:00,4482.50,4482.50,4482.50,4482.50,102000000
2008/11/14,12:03:00,4481.80,4481.80,4481.80,4481.80,128000000
2008/11/14,12:04:00,4481.96,4481.96,4481.96,4481.96,123000000
2008/11/14,12:05:00,4482.82,4482.82,4482.82,4482.82,133000000
2008/11/14,12:06:00,4483.69,4483.69,4483.69,4483.69,127000000
2008/11/14,12:07:00,4483.30,4483.30,4483.30,4483.30,113000000
2008/11/14,12:08:00,4483.56,4483.56,4483.56,4483.56,107000000
2008/11/14,12:09:00,4485.39,4485.39,4485.39,4485.39,76000000
2008/11/14,12:10:00,4485.87,4485.87,4485.87,4485.87,91000000
2008/11/14,12:11:00,4485.86,4485.86,4485.86,4485.86,142000000
2008/11/14,12:12:00,4486.62,4486.62,4486.62,4486.62,125000000
2008/11/14,12:13:00,4487.54,4487.54,4487.54,4487.54,153000000
2008/11/14,12:14:00,4488.05,4488.05,4488.05,4488.05,117000000
2008/11/14,12:15:00,4486.77,4486.77,4486.77,4486.77,117000000
2008/11/14,12:16:00,4484.83,4484.83,4484.83,4484.83,142000000
2008/11/14,12:17:00,4484.93,4484.93,4484.93,4484.93,84000000
2008/11/14,12:18:00,4481.18,4481.18,4481.18,4481.18,188000000
2008/11/14,12:19:00,4475.98,4475.98,4475.98,4475.98,201000000
2008/11/14,12:20:00,4469.36,4469.36,4469.36,4469.36,223000000
2008/11/14,12:21:00,4464.32,4464.32,4464.32,4464.32,240000000
2008/11/14,12:22:00,4458.84,4458.84,4458.84,4458.84,211000000
2008/11/14,12:23:00,4455.03,4455.03,4455.03,4455.03,256000000
2008/11/14,12:24:00,4453.75,4453.75,4453.75,4453.75,152000000
2008/11/14,12:25:00,4452.36,4452.36,4452.36,4452.36,166000000
2008/11/14,12:26:00,4450.10,4450.10,4450.10,4450.10,243000000
2008/11/14,12:27:00,4447.50,4447.50,4447.50,4447.50,149000000
2008/11/14,12:28:00,4446.09,4446.09,4446.09,4446.09,215000000
2008/11/14,12:29:00,4444.57,4444.57,4444.57,4444.57,198000000
2008/11/14,12:30:00,4444.98,4444.98,4444.98,4444.98,179000000
2008/11/14,12:31:00,4446.02,4446.02,4446.02,4446.02,186000000
2008/11/14,12:32:00,4448.32,4448.32,4448.32,4448.32,115000000
2008/11/14,12:33:00,4451.13,4451.13,4451.13,4451.13,152000000
2008/11/14,12:34:00,4455.98,4455.98,4455.98,4455.98,107000000
2008/11/14,12:35:00,4458.50,4458.50,4458.50,4458.50,119000000
2008/11/14,12:36:00,4459.89,4459.89,4459.89,4459.89,144000000
2008/11/14,12:37:00,4462.44,4462.44,4462.44,4462.44,91000000
2008/11/14,12:38:00,4462.61,4462.61,4462.61,4462.61,133000000
2008/11/14,12:39:00,4459.61,4459.61,4459.61,4459.61,131000000
2008/11/14,12:40:00,4453.70,4453.70,4453.70,4453.70,177000000
2008/11/14,12:41:00,4450.40,4450.40,4450.40,4450.40,129000000
2008/11/14,12:42:00,4448.43,4448.43,4448.43,4448.43,85000000
2008/11/14,12:43:00,4449.31,4449.31,4449.31,4449.31,110000000
2008/11/14,12:44:00,4448.49,4448.49,4448.49,4448.49,100000000
2008/11/14,12:45:00,4448.50,4448.50,4448.50,4448.50,108000000
2008/11/14,12:46:00,4448.67,4448.67,4448.67,4448.67,118000000
2008/11/14,12:47:00,4449.68,4449.68,4449.68,4449.68,90000000
2008/11/14,12:48:00,4450.65,4450.65,4450.65,4450.65,120000000
2008/11/14,12:49:00,4451.18,4451.18,4451.18,4451.18,105000000
2008/11/14,12:50:00,4451.45,4451.45,4451.45,4451.45,104000000
2008/11/14,12:51:00,4451.00,4451.00,4451.00,4451.00,173000000
2008/11/14,12:52:00,4451.50,4451.50,4451.50,4451.50,86000000
2008/11/14,12:53:00,4451.35,4451.35,4451.35,4451.35,135000000
2008/11/14,12:54:00,4450.07,4450.07,4450.07,4450.07,111000000
2008/11/14,12:55:00,4448.30,4448.30,4448.30,4448.30,136000000
2008/11/14,12:56:00,4445.56,4445.56,4445.56,4445.56,212000000
2008/11/14,12:57:00,4442.46,4442.46,4442.46,4442.46,163000000
2008/11/14,12:58:00,4439.54,4439.54,4439.54,4439.54,294000000
2008/11/14,12:59:00,4436.70,4436.70,4436.70,4436.70,213000000
2008/11/14,13:00:00,4433.10,4433.10,4433.10,4433.10,269000000
2008/11/14,13:01:00,4427.65,4427.65,4427.65,4427.65,318000000
2008/11/14,13:02:00,4425.07,4425.07,4425.07,4425.07,295000000
2008/11/14,13:03:00,4422.75,4422.75,4422.75,4422.75,350000000
2008/11/14,13:04:00,4423.09,4423.09,4423.09,4423.09,235000000
2008/11/14,13:05:00,4424.48,4424.48,4424.48,4424.48,227000000
2008/11/14,13:06:00,4428.00,4428.00,4428.00,4428.00,228000000
2008/11/14,13:07:00,4434.86,4434.86,4434.86,4434.86,249000000
2008/11/14,13:08:00,4438.44,4438.44,4438.44,4438.44,205000000
2008/11/14,13:09:00,4443.23,4443.23,4443.23,4443.23,213000000
2008/11/14,13:10:00,4446.69,4446.69,4446.69,4446.69,332000000
2008/11/14,13:11:00,4454.06,4454.06,4454.06,4454.06,308000000
2008/11/14,13:12:00,4456.95,4456.95,4456.95,4456.95,333000000
2008/11/14,13:13:00,4459.42,4459.42,4459.42,4459.42,344000000
2008/11/14,13:14:00,4461.07,4461.07,4461.07,4461.07,242000000
2008/11/14,13:15:00,4463.75,4463.75,4463.75,4463.75,242000000
2008/11/14,13:16:00,4465.40,4465.40,4465.40,4465.40,327000000
2008/11/14,13:17:00,4467.99,4467.99,4467.99,4467.99,288000000
2008/11/14,13:18:00,4466.63,4466.63,4466.63,4466.63,384000000
2008/11/14,13:19:00,4466.22,4466.22,4466.22,4466.22,343000000
2008/11/14,13:20:00,4465.73,4465.73,4465.73,4465.73,265000000
2008/11/14,13:21:00,4462.71,4462.71,4462.71,4462.71,327000000
2008/11/14,13:22:00,4459.55,4459.55,4459.55,4459.55,200000000
2008/11/14,13:23:00,4454.44,4454.44,4454.44,4454.44,272000000
2008/11/14,13:24:00,4452.23,4452.23,4452.23,4452.23,260000000
2008/11/14,13:25:00,4451.40,4451.40,4451.40,4451.40,252000000
2008/11/14,13:26:00,4451.40,4451.40,4451.40,4451.40,0
2008/11/14,13:27:00,4451.40,4451.40,4451.40,4451.40,0
2008/11/14,13:28:00,4451.40,4451.40,4451.40,4451.40,0
2008/11/14,13:29:00,4451.40,4451.40,4451.40,4451.40,0
2008/11/14,13:30:00,4452.70,4452.70,4452.70,4452.70,1759000064
2008/11/17,09:01:00,4362.53,4362.53,4362.53,4362.53,2015000064
2008/11/17,09:02:00,4364.83,4364.83,4364.83,4364.83,368000000
2008/11/17,09:03:00,4373.20,4373.20,4373.20,4373.20,439000000
2008/11/17,09:04:00,4377.02,4377.02,4377.02,4377.02,434000000
2008/11/17,09:05:00,4381.01,4381.01,4381.01,4381.01,314000000
2008/11/17,09:06:00,4384.42,4384.42,4384.42,4384.42,421000000
2008/11/17,09:07:00,4387.36,4387.36,4387.36,4387.36,287000000
2008/11/17,09:08:00,4385.49,4385.49,4385.49,4385.49,382000000
2008/11/17,09:09:00,4382.70,4382.70,4382.70,4382.70,313000000
2008/11/17,09:10:00,4376.73,4376.73,4376.73,4376.73,290000000
2008/11/17,09:11:00,4370.98,4370.98,4370.98,4370.98,359000000
2008/11/17,09:12:00,4363.81,4363.81,4363.81,4363.81,310000000
2008/11/17,09:13:00,4366.81,4366.81,4366.81,4366.81,463000000
2008/11/17,09:14:00,4379.56,4379.56,4379.56,4379.56,402000000
2008/11/17,09:15:00,4394.70,4394.70,4394.70,4394.70,319000000
2008/11/17,09:16:00,4406.01,4406.01,4406.01,4406.01,419000000
2008/11/17,09:17:00,4411.57,4411.57,4411.57,4411.57,278000000
2008/11/17,09:18:00,4417.09,4417.09,4417.09,4417.09,314000000
2008/11/17,09:19:00,4421.77,4421.77,4421.77,4421.77,298000000
2008/11/17,09:20:00,4422.91,4422.91,4422.91,4422.91,196000000
2008/11/17,09:21:00,4421.48,4421.48,4421.48,4421.48,251000000
2008/11/17,09:22:00,4425.28,4425.28,4425.28,4425.28,238000000
2008/11/17,09:23:00,4431.66,4431.66,4431.66,4431.66,311000000
2008/11/17,09:24:00,4432.73,4432.73,4432.73,4432.73,223000000
2008/11/17,09:25:00,4432.62,4432.62,4432.62,4432.62,185000000
2008/11/17,09:26:00,4429.19,4429.19,4429.19,4429.19,280000000
2008/11/17,09:27:00,4424.31,4424.31,4424.31,4424.31,206000000
2008/11/17,09:28:00,4418.94,4418.94,4418.94,4418.94,246000000
2008/11/17,09:29:00,4416.93,4416.93,4416.93,4416.93,223000000
2008/11/17,09:30:00,4420.16,4420.16,4420.16,4420.16,222000000
2008/11/17,09:31:00,4429.10,4429.10,4429.10,4429.10,321000000
2008/11/17,09:32:00,4432.90,4432.90,4432.90,4432.90,164000000
2008/11/17,09:33:00,4434.16,4434.16,4434.16,4434.16,298000000
2008/11/17,09:34:00,4437.64,4437.64,4437.64,4437.64,238000000
2008/11/17,09:35:00,4440.81,4440.81,4440.81,4440.81,251000000
2008/11/17,09:36:00,4448.92,4448.92,4448.92,4448.92,402000000
2008/11/17,09:37:00,4452.07,4452.07,4452.07,4452.07,200000000
2008/11/17,09:38:00,4455.51,4455.51,4455.51,4455.51,286000000
2008/11/17,09:39:00,4460.48,4460.48,4460.48,4460.48,250000000
2008/11/17,09:40:00,4461.26,4461.26,4461.26,4461.26,215000000
2008/11/17,09:41:00,4461.16,4461.16,4461.16,4461.16,271000000
2008/11/17,09:42:00,4460.00,4460.00,4460.00,4460.00,208000000
2008/11/17,09:43:00,4459.32,4459.32,4459.32,4459.32,222000000
2008/11/17,09:44:00,4457.48,4457.48,4457.48,4457.48,191000000
2008/11/17,09:45:00,4455.39,4455.39,4455.39,4455.39,141000000
2008/11/17,09:46:00,4457.74,4457.74,4457.74,4457.74,238000000
2008/11/17,09:47:00,4470.84,4470.84,4470.84,4470.84,230000000
2008/11/17,09:48:00,4471.89,4471.89,4471.89,4471.89,220000000
2008/11/17,09:49:00,4475.93,4475.93,4475.93,4475.93,173000000
2008/11/17,09:50:00,4475.86,4475.86,4475.86,4475.86,138000000
2008/11/17,09:51:00,4473.41,4473.41,4473.41,4473.41,222000000
2008/11/17,09:52:00,4471.38,4471.38,4471.38,4471.38,137000000
2008/11/17,09:53:00,4465.81,4465.81,4465.81,4465.81,178000000
2008/11/17,09:54:00,4461.32,4461.32,4461.32,4461.32,131000000
2008/11/17,09:55:00,4458.26,4458.26,4458.26,4458.26,114000000
2008/11/17,09:56:00,4457.20,4457.20,4457.20,4457.20,161000000
2008/11/17,09:57:00,4453.76,4453.76,4453.76,4453.76,124000000
2008/11/17,09:58:00,4449.70,4449.70,4449.70,4449.70,168000000
2008/11/17,09:59:00,4453.42,4453.42,4453.42,4453.42,172000000
2008/11/17,10:00:00,4454.44,4454.44,4454.44,4454.44,120000000
2008/11/17,10:01:00,4451.02,4451.02,4451.02,4451.02,179000000
2008/11/17,10:02:00,4451.02,4451.02,4451.02,4451.02,105000000
2008/11/17,10:03:00,4449.22,4449.22,4449.22,4449.22,152000000
2008/11/17,10:04:00,4443.50,4443.50,4443.50,4443.50,131000000
2008/11/17,10:05:00,4441.14,4441.14,4441.14,4441.14,133000000
2008/11/17,10:06:00,4435.77,4435.77,4435.77,4435.77,201000000
2008/11/17,10:07:00,4434.11,4434.11,4434.11,4434.11,119000000
2008/11/17,10:08:00,4432.11,4432.11,4432.11,4432.11,167000000
2008/11/17,10:09:00,4432.25,4432.25,4432.25,4432.25,134000000
2008/11/17,10:10:00,4431.48,4431.48,4431.48,4431.48,131000000
2008/11/17,10:11:00,4429.23,4429.23,4429.23,4429.23,166000000
2008/11/17,10:12:00,4429.13,4429.13,4429.13,4429.13,106000000
2008/11/17,10:13:00,4429.16,4429.16,4429.16,4429.16,128000000
2008/11/17,10:14:00,4429.75,4429.75,4429.75,4429.75,127000000
2008/11/17,10:15:00,4430.62,4430.62,4430.62,4430.62,123000000
2008/11/17,10:16:00,4431.14,4431.14,4431.14,4431.14,137000000
2008/11/17,10:17:00,4434.21,4434.21,4434.21,4434.21,93000000
2008/11/17,10:18:00,4435.40,4435.40,4435.40,4435.40,136000000
2008/11/17,10:19:00,4435.82,4435.82,4435.82,4435.82,82000000
2008/11/17,10:20:00,4438.08,4438.08,4438.08,4438.08,102000000
2008/11/17,10:21:00,4437.32,4437.32,4437.32,4437.32,129000000
2008/11/17,10:22:00,4436.76,4436.76,4436.76,4436.76,74000000
2008/11/17,10:23:00,4438.14,4438.14,4438.14,4438.14,124000000
2008/11/17,10:24:00,4439.28,4439.28,4439.28,4439.28,120000000
2008/11/17,10:25:00,4440.34,4440.34,4440.34,4440.34,116000000
2008/11/17,10:26:00,4438.98,4438.98,4438.98,4438.98,144000000
2008/11/17,10:27:00,4437.69,4437.69,4437.69,4437.69,88000000
2008/11/17,10:28:00,4434.76,4434.76,4434.76,4434.76,132000000
2008/11/17,10:29:00,4433.37,4433.37,4433.37,4433.37,102000000
2008/11/17,10:30:00,4431.11,4431.11,4431.11,4431.11,92000000
2008/11/17,10:31:00,4430.67,4430.67,4430.67,4430.67,155000000
2008/11/17,10:32:00,4428.19,4428.19,4428.19,4428.19,118000000
2008/11/17,10:33:00,4424.35,4424.35,4424.35,4424.35,179000000
2008/11/17,10:34:00,4423.51,4423.51,4423.51,4423.51,144000000
2008/11/17,10:35:00,4423.37,4423.37,4423.37,4423.37,143000000
2008/11/17,10:36:00,4423.31,4423.31,4423.31,4423.31,135000000
2008/11/17,10:37:00,4421.88,4421.88,4421.88,4421.88,108000000
2008/11/17,10:38:00,4425.86,4425.86,4425.86,4425.86,204000000
2008/11/17,10:39:00,4430.18,4430.18,4430.18,4430.18,149000000
2008/11/17,10:40:00,4428.25,4428.25,4428.25,4428.25,107000000
2008/11/17,10:41:00,4430.24,4430.24,4430.24,4430.24,109000000
2008/11/17,10:42:00,4430.40,4430.40,4430.40,4430.40,79000000
2008/11/17,10:43:00,4430.44,4430.44,4430.44,4430.44,128000000
2008/11/17,10:44:00,4430.91,4430.91,4430.91,4430.91,95000000
2008/11/17,10:45:00,4432.56,4432.56,4432.56,4432.56,113000000
2008/11/17,10:46:00,4431.33,4431.33,4431.33,4431.33,131000000
2008/11/17,10:47:00,4430.70,4430.70,4430.70,4430.70,84000000
2008/11/17,10:48:00,4428.61,4428.61,4428.61,4428.61,111000000
2008/11/17,10:49:00,4427.70,4427.70,4427.70,4427.70,92000000
2008/11/17,10:50:00,4425.14,4425.14,4425.14,4425.14,107000000
2008/11/17,10:51:00,4422.89,4422.89,4422.89,4422.89,137000000
2008/11/17,10:52:00,4420.52,4420.52,4420.52,4420.52,121000000
2008/11/17,10:53:00,4418.15,4418.15,4418.15,4418.15,227000000
2008/11/17,10:54:00,4415.00,4415.00,4415.00,4415.00,172000000
2008/11/17,10:55:00,4411.09,4411.09,4411.09,4411.09,211000000
2008/11/17,10:56:00,4406.46,4406.46,4406.46,4406.46,213000000
2008/11/17,10:57:00,4404.14,4404.14,4404.14,4404.14,149000000
2008/11/17,10:58:00,4402.46,4402.46,4402.46,4402.46,236000000
2008/11/17,10:59:00,4402.63,4402.63,4402.63,4402.63,144000000
2008/11/17,11:00:00,4402.17,4402.17,4402.17,4402.17,148000000
2008/11/17,11:01:00,4402.82,4402.82,4402.82,4402.82,177000000
2008/11/17,11:02:00,4405.39,4405.39,4405.39,4405.39,110000000
2008/11/17,11:03:00,4406.68,4406.68,4406.68,4406.68,187000000
2008/11/17,11:04:00,4408.59,4408.59,4408.59,4408.59,107000000
2008/11/17,11:05:00,4409.48,4409.48,4409.48,4409.48,104000000
2008/11/17,11:06:00,4413.80,4413.80,4413.80,4413.80,99000000
2008/11/17,11:07:00,4414.25,4414.25,4414.25,4414.25,72000000
2008/11/17,11:08:00,4414.37,4414.37,4414.37,4414.37,114000000
2008/11/17,11:09:00,4413.84,4413.84,4413.84,4413.84,65000000
2008/11/17,11:10:00,4413.78,4413.78,4413.78,4413.78,62000000
2008/11/17,11:11:00,4415.99,4415.99,4415.99,4415.99,87000000
2008/11/17,11:12:00,4416.98,4416.98,4416.98,4416.98,75000000
2008/11/17,11:13:00,4417.82,4417.82,4417.82,4417.82,110000000
2008/11/17,11:14:00,4419.34,4419.34,4419.34,4419.34,68000000
2008/11/17,11:15:00,4421.86,4421.86,4421.86,4421.86,96000000
2008/11/17,11:16:00,4432.98,4432.98,4432.98,4432.98,221000000
2008/11/17,11:17:00,4437.32,4437.32,4437.32,4437.32,123000000
2008/11/17,11:18:00,4438.40,4438.40,4438.40,4438.40,146000000
2008/11/17,11:19:00,4438.08,4438.08,4438.08,4438.08,109000000
2008/11/17,11:20:00,4439.36,4439.36,4439.36,4439.36,113000000
2008/11/17,11:21:00,4440.55,4440.55,4440.55,4440.55,127000000
2008/11/17,11:22:00,4441.36,4441.36,4441.36,4441.36,95000000
2008/11/17,11:23:00,4439.56,4439.56,4439.56,4439.56,111000000
2008/11/17,11:24:00,4439.60,4439.60,4439.60,4439.60,84000000
2008/11/17,11:25:00,4441.80,4441.80,4441.80,4441.80,86000000
2008/11/17,11:26:00,4443.39,4443.39,4443.39,4443.39,121000000
2008/11/17,11:27:00,4447.47,4447.47,4447.47,4447.47,102000000
2008/11/17,11:28:00,4445.01,4445.01,4445.01,4445.01,104000000
2008/11/17,11:29:00,4444.89,4444.89,4444.89,4444.89,73000000
2008/11/17,11:30:00,4443.73,4443.73,4443.73,4443.73,73000000
2008/11/17,11:31:00,4445.72,4445.72,4445.72,4445.72,94000000
2008/11/17,11:32:00,4451.84,4451.84,4451.84,4451.84,136000000
2008/11/17,11:33:00,4454.21,4454.21,4454.21,4454.21,138000000
2008/11/17,11:34:00,4454.53,4454.53,4454.53,4454.53,93000000
2008/11/17,11:35:00,4455.20,4455.20,4455.20,4455.20,93000000
2008/11/17,11:36:00,4457.11,4457.11,4457.11,4457.11,126000000
2008/11/17,11:37:00,4460.42,4460.42,4460.42,4460.42,127000000
2008/11/17,11:38:00,4458.09,4458.09,4458.09,4458.09,133000000
2008/11/17,11:39:00,4457.37,4457.37,4457.37,4457.37,110000000
2008/11/17,11:40:00,4456.32,4456.32,4456.32,4456.32,91000000
2008/11/17,11:41:00,4455.85,4455.85,4455.85,4455.85,111000000
2008/11/17,11:42:00,4455.52,4455.52,4455.52,4455.52,82000000
2008/11/17,11:43:00,4453.96,4453.96,4453.96,4453.96,110000000
2008/11/17,11:44:00,4452.99,4452.99,4452.99,4452.99,89000000
2008/11/17,11:45:00,4451.73,4451.73,4451.73,4451.73,114000000
2008/11/17,11:46:00,4452.62,4452.62,4452.62,4452.62,101000000
2008/11/17,11:47:00,4450.56,4450.56,4450.56,4450.56,88000000
2008/11/17,11:48:00,4449.85,4449.85,4449.85,4449.85,89000000
2008/11/17,11:49:00,4450.96,4450.96,4450.96,4450.96,122000000
2008/11/17,11:50:00,4451.62,4451.62,4451.62,4451.62,94000000
2008/11/17,11:51:00,4452.97,4452.97,4452.97,4452.97,106000000
2008/11/17,11:52:00,4453.59,4453.59,4453.59,4453.59,101000000
2008/11/17,11:53:00,4454.90,4454.90,4454.90,4454.90,126000000
2008/11/17,11:54:00,4458.05,4458.05,4458.05,4458.05,116000000
2008/11/17,11:55:00,4460.84,4460.84,4460.84,4460.84,152000000
2008/11/17,11:56:00,4462.30,4462.30,4462.30,4462.30,127000000
2008/11/17,11:57:00,4463.23,4463.23,4463.23,4463.23,168000000
2008/11/17,11:58:00,4463.50,4463.50,4463.50,4463.50,181000000
2008/11/17,11:59:00,4462.67,4462.67,4462.67,4462.67,107000000
2008/11/17,12:00:00,4460.23,4460.23,4460.23,4460.23,101000000
2008/11/17,12:01:00,4460.01,4460.01,4460.01,4460.01,113000000
2008/11/17,12:02:00,4458.09,4458.09,4458.09,4458.09,70000000
2008/11/17,12:03:00,4458.77,4458.77,4458.77,4458.77,91000000
2008/11/17,12:04:00,4457.22,4457.22,4457.22,4457.22,77000000
2008/11/17,12:05:00,4457.19,4457.19,4457.19,4457.19,74000000
2008/11/17,12:06:00,4457.34,4457.34,4457.34,4457.34,79000000
2008/11/17,12:07:00,4454.47,4454.47,4454.47,4454.47,53000000
2008/11/17,12:08:00,4455.89,4455.89,4455.89,4455.89,84000000
2008/11/17,12:09:00,4454.27,4454.27,4454.27,4454.27,68000000
2008/11/17,12:10:00,4457.94,4457.94,4457.94,4457.94,83000000
2008/11/17,12:11:00,4456.14,4456.14,4456.14,4456.14,90000000
2008/11/17,12:12:00,4456.43,4456.43,4456.43,4456.43,56000000
2008/11/17,12:13:00,4457.64,4457.64,4457.64,4457.64,94000000
2008/11/17,12:14:00,4455.42,4455.42,4455.42,4455.42,74000000
2008/11/17,12:15:00,4454.57,4454.57,4454.57,4454.57,79000000
2008/11/17,12:16:00,4453.53,4453.53,4453.53,4453.53,70000000
2008/11/17,12:17:00,4453.04,4453.04,4453.04,4453.04,87000000
2008/11/17,12:18:00,4451.48,4451.48,4451.48,4451.48,120000000
2008/11/17,12:19:00,4450.53,4450.53,4450.53,4450.53,79000000
2008/11/17,12:20:00,4449.87,4449.87,4449.87,4449.87,97000000
2008/11/17,12:21:00,4448.81,4448.81,4448.81,4448.81,134000000
2008/11/17,12:22:00,4448.11,4448.11,4448.11,4448.11,67000000
2008/11/17,12:23:00,4447.22,4447.22,4447.22,4447.22,127000000
2008/11/17,12:24:00,4445.96,4445.96,4445.96,4445.96,95000000
2008/11/17,12:25:00,4444.22,4444.22,4444.22,4444.22,127000000
2008/11/17,12:26:00,4442.98,4442.98,4442.98,4442.98,136000000
2008/11/17,12:27:00,4440.93,4440.93,4440.93,4440.93,118000000
2008/11/17,12:28:00,4440.04,4440.04,4440.04,4440.04,123000000
2008/11/17,12:29:00,4438.87,4438.87,4438.87,4438.87,87000000
2008/11/17,12:30:00,4438.22,4438.22,4438.22,4438.22,113000000
2008/11/17,12:31:00,4437.63,4437.63,4437.63,4437.63,105000000
2008/11/17,12:32:00,4436.16,4436.16,4436.16,4436.16,78000000
2008/11/17,12:33:00,4434.89,4434.89,4434.89,4434.89,114000000
2008/11/17,12:34:00,4437.93,4437.93,4437.93,4437.93,108000000
2008/11/17,12:35:00,4440.96,4440.96,4440.96,4440.96,121000000
2008/11/17,12:36:00,4441.52,4441.52,4441.52,4441.52,102000000
2008/11/17,12:37:00,4441.76,4441.76,4441.76,4441.76,94000000
2008/11/17,12:38:00,4441.67,4441.67,4441.67,4441.67,108000000
2008/11/17,12:39:00,4442.32,4442.32,4442.32,4442.32,94000000
2008/11/17,12:40:00,4442.36,4442.36,4442.36,4442.36,149000000
2008/11/17,12:41:00,4439.68,4439.68,4439.68,4439.68,83000000
2008/11/17,12:42:00,4439.74,4439.74,4439.74,4439.74,75000000
2008/11/17,12:43:00,4438.44,4438.44,4438.44,4438.44,124000000
2008/11/17,12:44:00,4435.88,4435.88,4435.88,4435.88,114000000
2008/11/17,12:45:00,4434.84,4434.84,4434.84,4434.84,169000000
2008/11/17,12:46:00,4431.03,4431.03,4431.03,4431.03,166000000
2008/11/17,12:47:00,4431.22,4431.22,4431.22,4431.22,135000000
2008/11/17,12:48:00,4429.61,4429.61,4429.61,4429.61,207000000
2008/11/17,12:49:00,4428.62,4428.62,4428.62,4428.62,137000000
2008/11/17,12:50:00,4428.26,4428.26,4428.26,4428.26,147000000
2008/11/17,12:51:00,4429.37,4429.37,4429.37,4429.37,150000000
2008/11/17,12:52:00,4430.07,4430.07,4430.07,4430.07,121000000
2008/11/17,12:53:00,4434.61,4434.61,4434.61,4434.61,167000000
2008/11/17,12:54:00,4435.32,4435.32,4435.32,4435.32,101000000
2008/11/17,12:55:00,4439.93,4439.93,4439.93,4439.93,146000000
2008/11/17,12:56:00,4440.85,4440.85,4440.85,4440.85,158000000
2008/11/17,12:57:00,4447.89,4447.89,4447.89,4447.89,137000000
2008/11/17,12:58:00,4447.29,4447.29,4447.29,4447.29,161000000
2008/11/17,12:59:00,4451.31,4451.31,4451.31,4451.31,115000000
2008/11/17,13:00:00,4453.40,4453.40,4453.40,4453.40,146000000
2008/11/17,13:01:00,4454.24,4454.24,4454.24,4454.24,127000000
2008/11/17,13:02:00,4454.04,4454.04,4454.04,4454.04,90000000
2008/11/17,13:03:00,4457.55,4457.55,4457.55,4457.55,185000000
2008/11/17,13:04:00,4456.96,4456.96,4456.96,4456.96,156000000
2008/11/17,13:05:00,4456.25,4456.25,4456.25,4456.25,157000000
2008/11/17,13:06:00,4456.85,4456.85,4456.85,4456.85,136000000
2008/11/17,13:07:00,4455.55,4455.55,4455.55,4455.55,110000000
2008/11/17,13:08:00,4455.22,4455.22,4455.22,4455.22,171000000
2008/11/17,13:09:00,4452.26,4452.26,4452.26,4452.26,101000000
2008/11/17,13:10:00,4451.44,4451.44,4451.44,4451.44,97000000
2008/11/17,13:11:00,4449.83,4449.83,4449.83,4449.83,122000000
2008/11/17,13:12:00,4450.72,4450.72,4450.72,4450.72,130000000
2008/11/17,13:13:00,4448.97,4448.97,4448.97,4448.97,123000000
2008/11/17,13:14:00,4447.51,4447.51,4447.51,4447.51,103000000
2008/11/17,13:15:00,4445.11,4445.11,4445.11,4445.11,141000000
2008/11/17,13:16:00,4442.44,4442.44,4442.44,4442.44,185000000
2008/11/17,13:17:00,4441.37,4441.37,4441.37,4441.37,140000000
2008/11/17,13:18:00,4442.00,4442.00,4442.00,4442.00,245000000
2008/11/17,13:19:00,4441.23,4441.23,4441.23,4441.23,180000000
2008/11/17,13:20:00,4441.76,4441.76,4441.76,4441.76,218000000
2008/11/17,13:21:00,4442.14,4442.14,4442.14,4442.14,226000000
2008/11/17,13:22:00,4443.12,4443.12,4443.12,4443.12,166000000
2008/11/17,13:23:00,4441.93,4441.93,4441.93,4441.93,259000000
2008/11/17,13:24:00,4441.55,4441.55,4441.55,4441.55,184000000
2008/11/17,13:25:00,4441.42,4441.42,4441.42,4441.42,152000000
2008/11/17,13:26:00,4441.42,4441.42,4441.42,4441.42,0
2008/11/17,13:27:00,4441.42,4441.42,4441.42,4441.42,0
2008/11/17,13:28:00,4441.42,4441.42,4441.42,4441.42,0
2008/11/17,13:29:00,4441.42,4441.42,4441.42,4441.42,0
2008/11/17,13:30:00,4439.80,4439.80,4439.80,4439.80,1482000000
2008/11/18,09:01:00,4366.34,4366.34,4366.34,4366.34,2195000064
2008/11/18,09:02:00,4353.05,4353.05,4353.05,4353.05,463000000
2008/11/18,09:03:00,4354.18,4354.18,4354.18,4354.18,445000000
2008/11/18,09:04:00,4359.36,4359.36,4359.36,4359.36,493000000
2008/11/18,09:05:00,4357.03,4357.03,4357.03,4357.03,345000000
2008/11/18,09:06:00,4352.53,4352.53,4352.53,4352.53,512000000
2008/11/18,09:07:00,4349.35,4349.35,4349.35,4349.35,399000000
2008/11/18,09:08:00,4343.11,4343.11,4343.11,4343.11,402000000
2008/11/18,09:09:00,4338.94,4338.94,4338.94,4338.94,397000000
2008/11/18,09:10:00,4333.45,4333.45,4333.45,4333.45,334000000
2008/11/18,09:11:00,4324.81,4324.81,4324.81,4324.81,466000000
2008/11/18,09:12:00,4323.69,4323.69,4323.69,4323.69,474000000
2008/11/18,09:13:00,4318.70,4318.70,4318.70,4318.70,707000000
2008/11/18,09:14:00,4316.91,4316.91,4316.91,4316.91,475000000
2008/11/18,09:15:00,4317.68,4317.68,4317.68,4317.68,360000000
2008/11/18,09:16:00,4318.61,4318.61,4318.61,4318.61,395000000
2008/11/18,09:17:00,4320.68,4320.68,4320.68,4320.68,342000000
2008/11/18,09:18:00,4325.08,4325.08,4325.08,4325.08,372000000
2008/11/18,09:19:00,4333.14,4333.14,4333.14,4333.14,398000000
2008/11/18,09:20:00,4340.74,4340.74,4340.74,4340.74,245000000
2008/11/18,09:21:00,4348.98,4348.98,4348.98,4348.98,346000000
2008/11/18,09:22:00,4348.10,4348.10,4348.10,4348.10,233000000
2008/11/18,09:23:00,4346.79,4346.79,4346.79,4346.79,271000000
2008/11/18,09:24:00,4344.67,4344.67,4344.67,4344.67,231000000
2008/11/18,09:25:00,4342.61,4342.61,4342.61,4342.61,213000000
2008/11/18,09:26:00,4340.12,4340.12,4340.12,4340.12,247000000
2008/11/18,09:27:00,4338.32,4338.32,4338.32,4338.32,167000000
2008/11/18,09:28:00,4333.54,4333.54,4333.54,4333.54,255000000
2008/11/18,09:29:00,4331.57,4331.57,4331.57,4331.57,196000000
2008/11/18,09:30:00,4328.96,4328.96,4328.96,4328.96,186000000
2008/11/18,09:31:00,4323.22,4323.22,4323.22,4323.22,331000000
2008/11/18,09:32:00,4319.90,4319.90,4319.90,4319.90,335000000
2008/11/18,09:33:00,4318.19,4318.19,4318.19,4318.19,332000000
2008/11/18,09:34:00,4320.60,4320.60,4320.60,4320.60,261000000
2008/11/18,09:35:00,4322.75,4322.75,4322.75,4322.75,189000000
2008/11/18,09:36:00,4323.42,4323.42,4323.42,4323.42,302000000
2008/11/18,09:37:00,4325.85,4325.85,4325.85,4325.85,169000000
2008/11/18,09:38:00,4329.51,4329.51,4329.51,4329.51,201000000
2008/11/18,09:39:00,4333.79,4333.79,4333.79,4333.79,176000000
2008/11/18,09:40:00,4334.14,4334.14,4334.14,4334.14,134000000
2008/11/18,09:41:00,4337.19,4337.19,4337.19,4337.19,244000000
2008/11/18,09:42:00,4339.59,4339.59,4339.59,4339.59,125000000
2008/11/18,09:43:00,4340.21,4340.21,4340.21,4340.21,188000000
2008/11/18,09:44:00,4343.92,4343.92,4343.92,4343.92,156000000
2008/11/18,09:45:00,4344.59,4344.59,4344.59,4344.59,167000000
2008/11/18,09:46:00,4341.05,4341.05,4341.05,4341.05,246000000
2008/11/18,09:47:00,4342.92,4342.92,4342.92,4342.92,137000000
2008/11/18,09:48:00,4343.86,4343.86,4343.86,4343.86,182000000
2008/11/18,09:49:00,4346.60,4346.60,4346.60,4346.60,161000000
2008/11/18,09:50:00,4348.84,4348.84,4348.84,4348.84,139000000
2008/11/18,09:51:00,4353.56,4353.56,4353.56,4353.56,199000000
2008/11/18,09:52:00,4356.31,4356.31,4356.31,4356.31,144000000
2008/11/18,09:53:00,4360.00,4360.00,4360.00,4360.00,198000000
2008/11/18,09:54:00,4363.16,4363.16,4363.16,4363.16,200000000
2008/11/18,09:55:00,4364.27,4364.27,4364.27,4364.27,236000000
2008/11/18,09:56:00,4368.29,4368.29,4368.29,4368.29,254000000
2008/11/18,09:57:00,4370.56,4370.56,4370.56,4370.56,205000000
2008/11/18,09:58:00,4373.11,4373.11,4373.11,4373.11,207000000
2008/11/18,09:59:00,4375.21,4375.21,4375.21,4375.21,234000000
2008/11/18,10:00:00,4376.28,4376.28,4376.28,4376.28,205000000
2008/11/18,10:01:00,4374.32,4374.32,4374.32,4374.32,305000000
2008/11/18,10:02:00,4374.62,4374.62,4374.62,4374.62,161000000
2008/11/18,10:03:00,4369.79,4369.79,4369.79,4369.79,253000000
2008/11/18,10:04:00,4365.40,4365.40,4365.40,4365.40,170000000
2008/11/18,10:05:00,4362.36,4362.36,4362.36,4362.36,155000000
2008/11/18,10:06:00,4361.57,4361.57,4361.57,4361.57,267000000
2008/11/18,10:07:00,4361.07,4361.07,4361.07,4361.07,129000000
2008/11/18,10:08:00,4359.53,4359.53,4359.53,4359.53,234000000
2008/11/18,10:09:00,4359.59,4359.59,4359.59,4359.59,163000000
2008/11/18,10:10:00,4358.60,4358.60,4358.60,4358.60,194000000
2008/11/18,10:11:00,4360.01,4360.01,4360.01,4360.01,272000000
2008/11/18,10:12:00,4357.27,4357.27,4357.27,4357.27,183000000
2008/11/18,10:13:00,4357.42,4357.42,4357.42,4357.42,265000000
2008/11/18,10:14:00,4358.57,4358.57,4358.57,4358.57,205000000
2008/11/18,10:15:00,4358.39,4358.39,4358.39,4358.39,138000000
2008/11/18,10:16:00,4357.33,4357.33,4357.33,4357.33,156000000
2008/11/18,10:17:00,4357.90,4357.90,4357.90,4357.90,111000000
2008/11/18,10:18:00,4358.20,4358.20,4358.20,4358.20,136000000
2008/11/18,10:19:00,4356.70,4356.70,4356.70,4356.70,124000000
2008/11/18,10:20:00,4357.45,4357.45,4357.45,4357.45,87000000
2008/11/18,10:21:00,4356.84,4356.84,4356.84,4356.84,154000000
2008/11/18,10:22:00,4356.85,4356.85,4356.85,4356.85,116000000
2008/11/18,10:23:00,4356.57,4356.57,4356.57,4356.57,177000000
2008/11/18,10:24:00,4357.56,4357.56,4357.56,4357.56,148000000
2008/11/18,10:25:00,4358.13,4358.13,4358.13,4358.13,152000000
2008/11/18,10:26:00,4354.32,4354.32,4354.32,4354.32,211000000
2008/11/18,10:27:00,4354.55,4354.55,4354.55,4354.55,128000000
2008/11/18,10:28:00,4349.61,4349.61,4349.61,4349.61,331000000
2008/11/18,10:29:00,4347.94,4347.94,4347.94,4347.94,242000000
2008/11/18,10:30:00,4342.67,4342.67,4342.67,4342.67,208000000
2008/11/18,10:31:00,4339.54,4339.54,4339.54,4339.54,261000000
2008/11/18,10:32:00,4338.67,4338.67,4338.67,4338.67,210000000
2008/11/18,10:33:00,4337.31,4337.31,4337.31,4337.31,224000000
2008/11/18,10:34:00,4336.93,4336.93,4336.93,4336.93,148000000
2008/11/18,10:35:00,4337.06,4337.06,4337.06,4337.06,141000000
2008/11/18,10:36:00,4336.74,4336.74,4336.74,4336.74,128000000
2008/11/18,10:37:00,4338.04,4338.04,4338.04,4338.04,91000000
2008/11/18,10:38:00,4337.84,4337.84,4337.84,4337.84,102000000
2008/11/18,10:39:00,4337.82,4337.82,4337.82,4337.82,75000000
2008/11/18,10:40:00,4336.30,4336.30,4336.30,4336.30,140000000
2008/11/18,10:41:00,4335.31,4335.31,4335.31,4335.31,140000000
2008/11/18,10:42:00,4330.93,4330.93,4330.93,4330.93,174000000
2008/11/18,10:43:00,4322.85,4322.85,4322.85,4322.85,394000000
2008/11/18,10:44:00,4315.47,4315.47,4315.47,4315.47,346000000
2008/11/18,10:45:00,4312.95,4312.95,4312.95,4312.95,294000000
2008/11/18,10:46:00,4311.15,4311.15,4311.15,4311.15,273000000
2008/11/18,10:47:00,4310.71,4310.71,4310.71,4310.71,176000000
2008/11/18,10:48:00,4310.93,4310.93,4310.93,4310.93,209000000
2008/11/18,10:49:00,4313.48,4313.48,4313.48,4313.48,153000000
2008/11/18,10:50:00,4313.39,4313.39,4313.39,4313.39,131000000
2008/11/18,10:51:00,4316.39,4316.39,4316.39,4316.39,135000000
2008/11/18,10:52:00,4316.67,4316.67,4316.67,4316.67,107000000
2008/11/18,10:53:00,4317.17,4317.17,4317.17,4317.17,98000000
2008/11/18,10:54:00,4319.73,4319.73,4319.73,4319.73,94000000
2008/11/18,10:55:00,4321.36,4321.36,4321.36,4321.36,78000000
2008/11/18,10:56:00,4319.77,4319.77,4319.77,4319.77,138000000
2008/11/18,10:57:00,4318.50,4318.50,4318.50,4318.50,82000000
2008/11/18,10:58:00,4317.48,4317.48,4317.48,4317.48,103000000
2008/11/18,10:59:00,4316.33,4316.33,4316.33,4316.33,103000000
2008/11/18,11:00:00,4315.98,4315.98,4315.98,4315.98,76000000
2008/11/18,11:01:00,4316.72,4316.72,4316.72,4316.72,92000000
2008/11/18,11:02:00,4317.78,4317.78,4317.78,4317.78,73000000
2008/11/18,11:03:00,4317.98,4317.98,4317.98,4317.98,95000000
2008/11/18,11:04:00,4318.54,4318.54,4318.54,4318.54,78000000
2008/11/18,11:05:00,4319.51,4319.51,4319.51,4319.51,88000000
2008/11/18,11:06:00,4319.72,4319.72,4319.72,4319.72,102000000
2008/11/18,11:07:00,4318.97,4318.97,4318.97,4318.97,71000000
2008/11/18,11:08:00,4319.73,4319.73,4319.73,4319.73,92000000
2008/11/18,11:09:00,4320.06,4320.06,4320.06,4320.06,61000000
2008/11/18,11:10:00,4320.00,4320.00,4320.00,4320.00,74000000
2008/11/18,11:11:00,4320.65,4320.65,4320.65,4320.65,81000000
2008/11/18,11:12:00,4321.19,4321.19,4321.19,4321.19,62000000
2008/11/18,11:13:00,4321.41,4321.41,4321.41,4321.41,97000000
2008/11/18,11:14:00,4322.37,4322.37,4322.37,4322.37,75000000
2008/11/18,11:15:00,4323.48,4323.48,4323.48,4323.48,85000000
2008/11/18,11:16:00,4324.34,4324.34,4324.34,4324.34,97000000
2008/11/18,11:17:00,4324.23,4324.23,4324.23,4324.23,69000000
2008/11/18,11:18:00,4324.45,4324.45,4324.45,4324.45,95000000
2008/11/18,11:19:00,4325.24,4325.24,4325.24,4325.24,69000000
2008/11/18,11:20:00,4325.19,4325.19,4325.19,4325.19,74000000
2008/11/18,11:21:00,4322.15,4322.15,4322.15,4322.15,131000000
2008/11/18,11:22:00,4320.44,4320.44,4320.44,4320.44,85000000
2008/11/18,11:23:00,4318.57,4318.57,4318.57,4318.57,116000000
2008/11/18,11:24:00,4318.70,4318.70,4318.70,4318.70,87000000
2008/11/18,11:25:00,4317.45,4317.45,4317.45,4317.45,111000000
2008/11/18,11:26:00,4317.11,4317.11,4317.11,4317.11,180000000
2008/11/18,11:27:00,4315.88,4315.88,4315.88,4315.88,106000000
2008/11/18,11:28:00,4317.46,4317.46,4317.46,4317.46,157000000
2008/11/18,11:29:00,4315.63,4315.63,4315.63,4315.63,127000000
2008/11/18,11:30:00,4315.57,4315.57,4315.57,4315.57,139000000
2008/11/18,11:31:00,4315.82,4315.82,4315.82,4315.82,147000000
2008/11/18,11:32:00,4315.76,4315.76,4315.76,4315.76,82000000
2008/11/18,11:33:00,4315.94,4315.94,4315.94,4315.94,122000000
2008/11/18,11:34:00,4316.50,4316.50,4316.50,4316.50,76000000
2008/11/18,11:35:00,4317.27,4317.27,4317.27,4317.27,60000000
2008/11/18,11:36:00,4318.38,4318.38,4318.38,4318.38,113000000
2008/11/18,11:37:00,4317.28,4317.28,4317.28,4317.28,82000000
2008/11/18,11:38:00,4317.58,4317.58,4317.58,4317.58,106000000
2008/11/18,11:39:00,4317.44,4317.44,4317.44,4317.44,91000000
2008/11/18,11:40:00,4318.28,4318.28,4318.28,4318.28,83000000
2008/11/18,11:41:00,4318.47,4318.47,4318.47,4318.47,89000000
2008/11/18,11:42:00,4315.80,4315.80,4315.80,4315.80,78000000
2008/11/18,11:43:00,4315.57,4315.57,4315.57,4315.57,127000000
2008/11/18,11:44:00,4315.56,4315.56,4315.56,4315.56,92000000
2008/11/18,11:45:00,4314.65,4314.65,4314.65,4314.65,82000000
2008/11/18,11:46:00,4313.12,4313.12,4313.12,4313.12,105000000
2008/11/18,11:47:00,4311.34,4311.34,4311.34,4311.34,116000000
2008/11/18,11:48:00,4310.81,4310.81,4310.81,4310.81,119000000
2008/11/18,11:49:00,4310.56,4310.56,4310.56,4310.56,81000000
2008/11/18,11:50:00,4309.62,4309.62,4309.62,4309.62,83000000
2008/11/18,11:51:00,4308.05,4308.05,4308.05,4308.05,106000000
2008/11/18,11:52:00,4308.28,4308.28,4308.28,4308.28,92000000
2008/11/18,11:53:00,4306.69,4306.69,4306.69,4306.69,136000000
2008/11/18,11:54:00,4310.02,4310.02,4310.02,4310.02,102000000
2008/11/18,11:55:00,4309.00,4309.00,4309.00,4309.00,89000000
2008/11/18,11:56:00,4310.60,4310.60,4310.60,4310.60,124000000
2008/11/18,11:57:00,4308.84,4308.84,4308.84,4308.84,73000000
2008/11/18,11:58:00,4306.23,4306.23,4306.23,4306.23,156000000
2008/11/18,11:59:00,4305.67,4305.67,4305.67,4305.67,154000000
2008/11/18,12:00:00,4302.59,4302.59,4302.59,4302.59,134000000
2008/11/18,12:01:00,4303.02,4303.02,4303.02,4303.02,227000000
2008/11/18,12:02:00,4300.30,4300.30,4300.30,4300.30,120000000
2008/11/18,12:03:00,4300.36,4300.36,4300.36,4300.36,166000000
2008/11/18,12:04:00,4299.63,4299.63,4299.63,4299.63,110000000
2008/11/18,12:05:00,4299.08,4299.08,4299.08,4299.08,161000000
2008/11/18,12:06:00,4296.80,4296.80,4296.80,4296.80,184000000
2008/11/18,12:07:00,4295.85,4295.85,4295.85,4295.85,96000000
2008/11/18,12:08:00,4296.81,4296.81,4296.81,4296.81,166000000
2008/11/18,12:09:00,4296.88,4296.88,4296.88,4296.88,107000000
2008/11/18,12:10:00,4297.17,4297.17,4297.17,4297.17,106000000
2008/11/18,12:11:00,4296.61,4296.61,4296.61,4296.61,157000000
2008/11/18,12:12:00,4295.19,4295.19,4295.19,4295.19,115000000
2008/11/18,12:13:00,4294.33,4294.33,4294.33,4294.33,141000000
2008/11/18,12:14:00,4294.32,4294.32,4294.32,4294.32,106000000
2008/11/18,12:15:00,4293.49,4293.49,4293.49,4293.49,93000000
2008/11/18,12:16:00,4293.69,4293.69,4293.69,4293.69,121000000
2008/11/18,12:17:00,4292.15,4292.15,4292.15,4292.15,120000000
2008/11/18,12:18:00,4292.74,4292.74,4292.74,4292.74,175000000
2008/11/18,12:19:00,4291.85,4291.85,4291.85,4291.85,116000000
2008/11/18,12:20:00,4292.04,4292.04,4292.04,4292.04,122000000
2008/11/18,12:21:00,4291.84,4291.84,4291.84,4291.84,147000000
2008/11/18,12:22:00,4291.63,4291.63,4291.63,4291.63,86000000
2008/11/18,12:23:00,4286.07,4286.07,4286.07,4286.07,206000000
2008/11/18,12:24:00,4284.58,4284.58,4284.58,4284.58,143000000
2008/11/18,12:25:00,4282.41,4282.41,4282.41,4282.41,133000000
2008/11/18,12:26:00,4278.15,4278.15,4278.15,4278.15,303000000
2008/11/18,12:27:00,4273.04,4273.04,4273.04,4273.04,263000000
2008/11/18,12:28:00,4269.58,4269.58,4269.58,4269.58,271000000
2008/11/18,12:29:00,4267.17,4267.17,4267.17,4267.17,189000000
2008/11/18,12:30:00,4266.91,4266.91,4266.91,4266.91,149000000
2008/11/18,12:31:00,4265.05,4265.05,4265.05,4265.05,206000000
2008/11/18,12:32:00,4267.41,4267.41,4267.41,4267.41,114000000
2008/11/18,12:33:00,4270.46,4270.46,4270.46,4270.46,147000000
2008/11/18,12:34:00,4271.97,4271.97,4271.97,4271.97,135000000
2008/11/18,12:35:00,4274.58,4274.58,4274.58,4274.58,109000000
2008/11/18,12:36:00,4273.19,4273.19,4273.19,4273.19,145000000
2008/11/18,12:37:00,4272.87,4272.87,4272.87,4272.87,79000000
2008/11/18,12:38:00,4274.99,4274.99,4274.99,4274.99,109000000
2008/11/18,12:39:00,4276.25,4276.25,4276.25,4276.25,91000000
2008/11/18,12:40:00,4276.96,4276.96,4276.96,4276.96,81000000
2008/11/18,12:41:00,4278.95,4278.95,4278.95,4278.95,137000000
2008/11/18,12:42:00,4279.02,4279.02,4279.02,4279.02,73000000
2008/11/18,12:43:00,4279.91,4279.91,4279.91,4279.91,99000000
2008/11/18,12:44:00,4281.12,4281.12,4281.12,4281.12,93000000
2008/11/18,12:45:00,4281.85,4281.85,4281.85,4281.85,90000000
2008/11/18,12:46:00,4281.72,4281.72,4281.72,4281.72,96000000
2008/11/18,12:47:00,4282.52,4282.52,4282.52,4282.52,107000000
2008/11/18,12:48:00,4281.51,4281.51,4281.51,4281.51,129000000
2008/11/18,12:49:00,4280.94,4280.94,4280.94,4280.94,79000000
2008/11/18,12:50:00,4282.73,4282.73,4282.73,4282.73,81000000
2008/11/18,12:51:00,4280.68,4280.68,4280.68,4280.68,84000000
2008/11/18,12:52:00,4281.23,4281.23,4281.23,4281.23,84000000
2008/11/18,12:53:00,4280.98,4280.98,4280.98,4280.98,106000000
2008/11/18,12:54:00,4280.91,4280.91,4280.91,4280.91,79000000
2008/11/18,12:55:00,4279.85,4279.85,4279.85,4279.85,95000000
2008/11/18,12:56:00,4278.77,4278.77,4278.77,4278.77,151000000
2008/11/18,12:57:00,4277.52,4277.52,4277.52,4277.52,79000000
2008/11/18,12:58:00,4277.99,4277.99,4277.99,4277.99,122000000
2008/11/18,12:59:00,4277.36,4277.36,4277.36,4277.36,100000000
2008/11/18,13:00:00,4278.89,4278.89,4278.89,4278.89,100000000
2008/11/18,13:01:00,4280.60,4280.60,4280.60,4280.60,121000000
2008/11/18,13:02:00,4282.38,4282.38,4282.38,4282.38,86000000
2008/11/18,13:03:00,4282.34,4282.34,4282.34,4282.34,111000000
2008/11/18,13:04:00,4284.29,4284.29,4284.29,4284.29,71000000
2008/11/18,13:05:00,4283.10,4283.10,4283.10,4283.10,84000000
2008/11/18,13:06:00,4283.85,4283.85,4283.85,4283.85,106000000
2008/11/18,13:07:00,4284.01,4284.01,4284.01,4284.01,77000000
2008/11/18,13:08:00,4283.50,4283.50,4283.50,4283.50,132000000
2008/11/18,13:09:00,4288.13,4288.13,4288.13,4288.13,164000000
2008/11/18,13:10:00,4290.21,4290.21,4290.21,4290.21,148000000
2008/11/18,13:11:00,4293.69,4293.69,4293.69,4293.69,169000000
2008/11/18,13:12:00,4295.77,4295.77,4295.77,4295.77,180000000
2008/11/18,13:13:00,4300.66,4300.66,4300.66,4300.66,190000000
2008/11/18,13:14:00,4306.62,4306.62,4306.62,4306.62,213000000
2008/11/18,13:15:00,4309.26,4309.26,4309.26,4309.26,182000000
2008/11/18,13:16:00,4310.04,4310.04,4310.04,4310.04,224000000
2008/11/18,13:17:00,4310.19,4310.19,4310.19,4310.19,228000000
2008/11/18,13:18:00,4311.61,4311.61,4311.61,4311.61,237000000
2008/11/18,13:19:00,4312.23,4312.23,4312.23,4312.23,275000000
2008/11/18,13:20:00,4312.15,4312.15,4312.15,4312.15,228000000
2008/11/18,13:21:00,4311.23,4311.23,4311.23,4311.23,284000000
2008/11/18,13:22:00,4310.48,4310.48,4310.48,4310.48,156000000
2008/11/18,13:23:00,4308.07,4308.07,4308.07,4308.07,273000000
2008/11/18,13:24:00,4308.93,4308.93,4308.93,4308.93,228000000
2008/11/18,13:25:00,4307.75,4307.75,4307.75,4307.75,228000000
2008/11/18,13:26:00,4307.75,4307.75,4307.75,4307.75,0
2008/11/18,13:27:00,4307.75,4307.75,4307.75,4307.75,0
2008/11/18,13:28:00,4307.75,4307.75,4307.75,4307.75,0
2008/11/18,13:29:00,4307.75,4307.75,4307.75,4307.75,0
2008/11/18,13:30:00,4305.18,4305.18,4305.18,4305.18,1603000064
2008/11/19,09:01:00,4266.00,4266.00,4266.00,4266.00,2212999936
2008/11/19,09:02:00,4271.69,4271.69,4271.69,4271.69,383000000
2008/11/19,09:03:00,4271.99,4271.99,4271.99,4271.99,452000000
2008/11/19,09:04:00,4257.95,4257.95,4257.95,4257.95,476000000
2008/11/19,09:05:00,4246.94,4246.94,4246.94,4246.94,394000000
2008/11/19,09:06:00,4236.35,4236.35,4236.35,4236.35,523000000
2008/11/19,09:07:00,4235.17,4235.17,4235.17,4235.17,424000000
2008/11/19,09:08:00,4235.17,4235.17,4235.17,4235.17,511000000
2008/11/19,09:09:00,4234.75,4234.75,4234.75,4234.75,403000000
2008/11/19,09:10:00,4236.08,4236.08,4236.08,4236.08,384000000
2008/11/19,09:11:00,4245.26,4245.26,4245.26,4245.26,347000000
2008/11/19,09:12:00,4249.63,4249.63,4249.63,4249.63,278000000
2008/11/19,09:13:00,4259.25,4259.25,4259.25,4259.25,345000000
2008/11/19,09:14:00,4269.04,4269.04,4269.04,4269.04,603000000
2008/11/19,09:15:00,4267.98,4267.98,4267.98,4267.98,366000000
2008/11/19,09:16:00,4265.54,4265.54,4265.54,4265.54,515000000
2008/11/19,09:17:00,4264.95,4264.95,4264.95,4264.95,301000000
2008/11/19,09:18:00,4265.85,4265.85,4265.85,4265.85,288000000
2008/11/19,09:19:00,4266.58,4266.58,4266.58,4266.58,278000000
2008/11/19,09:20:00,4267.58,4267.58,4267.58,4267.58,232000000
2008/11/19,09:21:00,4276.21,4276.21,4276.21,4276.21,318000000
2008/11/19,09:22:00,4282.83,4282.83,4282.83,4282.83,272000000
2008/11/19,09:23:00,4295.21,4295.21,4295.21,4295.21,423000000
2008/11/19,09:24:00,4305.37,4305.37,4305.37,4305.37,437000000
2008/11/19,09:25:00,4314.83,4314.83,4314.83,4314.83,364000000
2008/11/19,09:26:00,4320.85,4320.85,4320.85,4320.85,546000000
2008/11/19,09:27:00,4320.51,4320.51,4320.51,4320.51,404000000
2008/11/19,09:28:00,4317.12,4317.12,4317.12,4317.12,555000000
2008/11/19,09:29:00,4308.21,4308.21,4308.21,4308.21,327000000
2008/11/19,09:30:00,4302.67,4302.67,4302.67,4302.67,243000000
2008/11/19,09:31:00,4297.83,4297.83,4297.83,4297.83,301000000
2008/11/19,09:32:00,4299.17,4299.17,4299.17,4299.17,194000000
2008/11/19,09:33:00,4299.53,4299.53,4299.53,4299.53,218000000
2008/11/19,09:34:00,4299.96,4299.96,4299.96,4299.96,179000000
2008/11/19,09:35:00,4301.21,4301.21,4301.21,4301.21,149000000
2008/11/19,09:36:00,4301.68,4301.68,4301.68,4301.68,203000000
2008/11/19,09:37:00,4302.79,4302.79,4302.79,4302.79,149000000
2008/11/19,09:38:00,4303.08,4303.08,4303.08,4303.08,188000000
2008/11/19,09:39:00,4302.71,4302.71,4302.71,4302.71,145000000
2008/11/19,09:40:00,4302.11,4302.11,4302.11,4302.11,153000000
2008/11/19,09:41:00,4300.22,4300.22,4300.22,4300.22,195000000
2008/11/19,09:42:00,4297.29,4297.29,4297.29,4297.29,131000000
2008/11/19,09:43:00,4290.99,4290.99,4290.99,4290.99,196000000
2008/11/19,09:44:00,4285.80,4285.80,4285.80,4285.80,208000000
2008/11/19,09:45:00,4283.38,4283.38,4283.38,4283.38,174000000
2008/11/19,09:46:00,4276.51,4276.51,4276.51,4276.51,265000000
2008/11/19,09:47:00,4273.24,4273.24,4273.24,4273.24,197000000
2008/11/19,09:48:00,4270.99,4270.99,4270.99,4270.99,252000000
2008/11/19,09:49:00,4269.53,4269.53,4269.53,4269.53,186000000
2008/11/19,09:50:00,4269.23,4269.23,4269.23,4269.23,185000000
2008/11/19,09:51:00,4269.83,4269.83,4269.83,4269.83,198000000
2008/11/19,09:52:00,4273.01,4273.01,4273.01,4273.01,138000000
2008/11/19,09:53:00,4274.65,4274.65,4274.65,4274.65,147000000
2008/11/19,09:54:00,4275.86,4275.86,4275.86,4275.86,183000000
2008/11/19,09:55:00,4276.76,4276.76,4276.76,4276.76,160000000
2008/11/19,09:56:00,4278.59,4278.59,4278.59,4278.59,170000000
2008/11/19,09:57:00,4279.27,4279.27,4279.27,4279.27,138000000
2008/11/19,09:58:00,4280.22,4280.22,4280.22,4280.22,144000000
2008/11/19,09:59:00,4279.34,4279.34,4279.34,4279.34,109000000
2008/11/19,10:00:00,4278.44,4278.44,4278.44,4278.44,117000000
2008/11/19,10:01:00,4278.14,4278.14,4278.14,4278.14,150000000
2008/11/19,10:02:00,4276.48,4276.48,4276.48,4276.48,102000000
2008/11/19,10:03:00,4273.24,4273.24,4273.24,4273.24,185000000
2008/11/19,10:04:00,4269.86,4269.86,4269.86,4269.86,163000000
2008/11/19,10:05:00,4267.14,4267.14,4267.14,4267.14,143000000
2008/11/19,10:06:00,4262.07,4262.07,4262.07,4262.07,230000000
2008/11/19,10:07:00,4258.39,4258.39,4258.39,4258.39,157000000
2008/11/19,10:08:00,4257.41,4257.41,4257.41,4257.41,211000000
2008/11/19,10:09:00,4253.82,4253.82,4253.82,4253.82,154000000
2008/11/19,10:10:00,4253.25,4253.25,4253.25,4253.25,175000000
2008/11/19,10:11:00,4252.89,4252.89,4252.89,4252.89,186000000
2008/11/19,10:12:00,4253.12,4253.12,4253.12,4253.12,131000000
2008/11/19,10:13:00,4254.65,4254.65,4254.65,4254.65,146000000
2008/11/19,10:14:00,4257.78,4257.78,4257.78,4257.78,135000000
2008/11/19,10:15:00,4260.51,4260.51,4260.51,4260.51,128000000
2008/11/19,10:16:00,4264.14,4264.14,4264.14,4264.14,125000000
2008/11/19,10:17:00,4264.69,4264.69,4264.69,4264.69,86000000
2008/11/19,10:18:00,4265.96,4265.96,4265.96,4265.96,135000000
2008/11/19,10:19:00,4268.01,4268.01,4268.01,4268.01,96000000
2008/11/19,10:20:00,4268.36,4268.36,4268.36,4268.36,85000000
2008/11/19,10:21:00,4267.97,4267.97,4267.97,4267.97,100000000
2008/11/19,10:22:00,4268.75,4268.75,4268.75,4268.75,77000000
2008/11/19,10:23:00,4270.60,4270.60,4270.60,4270.60,105000000
2008/11/19,10:24:00,4271.24,4271.24,4271.24,4271.24,81000000
2008/11/19,10:25:00,4272.59,4272.59,4272.59,4272.59,103000000
2008/11/19,10:26:00,4273.85,4273.85,4273.85,4273.85,98000000
2008/11/19,10:27:00,4272.74,4272.74,4272.74,4272.74,102000000
2008/11/19,10:28:00,4273.23,4273.23,4273.23,4273.23,108000000
2008/11/19,10:29:00,4271.90,4271.90,4271.90,4271.90,85000000
2008/11/19,10:30:00,4271.70,4271.70,4271.70,4271.70,93000000
2008/11/19,10:31:00,4268.01,4268.01,4268.01,4268.01,146000000
2008/11/19,10:32:00,4267.32,4267.32,4267.32,4267.32,86000000
2008/11/19,10:33:00,4263.99,4263.99,4263.99,4263.99,101000000
2008/11/19,10:34:00,4262.63,4262.63,4262.63,4262.63,99000000
2008/11/19,10:35:00,4260.63,4260.63,4260.63,4260.63,110000000
2008/11/19,10:36:00,4260.23,4260.23,4260.23,4260.23,144000000
2008/11/19,10:37:00,4260.56,4260.56,4260.56,4260.56,68000000
2008/11/19,10:38:00,4260.31,4260.31,4260.31,4260.31,109000000
2008/11/19,10:39:00,4260.19,4260.19,4260.19,4260.19,114000000
2008/11/19,10:40:00,4260.98,4260.98,4260.98,4260.98,94000000
2008/11/19,10:41:00,4257.95,4257.95,4257.95,4257.95,101000000
2008/11/19,10:42:00,4257.93,4257.93,4257.93,4257.93,59000000
2008/11/19,10:43:00,4256.76,4256.76,4256.76,4256.76,104000000
2008/11/19,10:44:00,4255.06,4255.06,4255.06,4255.06,89000000
2008/11/19,10:45:00,4254.83,4254.83,4254.83,4254.83,115000000
2008/11/19,10:46:00,4251.65,4251.65,4251.65,4251.65,121000000
2008/11/19,10:47:00,4249.30,4249.30,4249.30,4249.30,132000000
2008/11/19,10:48:00,4246.16,4246.16,4246.16,4246.16,164000000
2008/11/19,10:49:00,4243.48,4243.48,4243.48,4243.48,109000000
2008/11/19,10:50:00,4243.19,4243.19,4243.19,4243.19,165000000
2008/11/19,10:51:00,4240.41,4240.41,4240.41,4240.41,177000000
2008/11/19,10:52:00,4238.77,4238.77,4238.77,4238.77,117000000
2008/11/19,10:53:00,4237.82,4237.82,4237.82,4237.82,216000000
2008/11/19,10:54:00,4234.36,4234.36,4234.36,4234.36,124000000
2008/11/19,10:55:00,4233.51,4233.51,4233.51,4233.51,138000000
2008/11/19,10:56:00,4230.64,4230.64,4230.64,4230.64,181000000
2008/11/19,10:57:00,4229.17,4229.17,4229.17,4229.17,165000000
2008/11/19,10:58:00,4226.50,4226.50,4226.50,4226.50,220000000
2008/11/19,10:59:00,4226.49,4226.49,4226.49,4226.49,182000000
2008/11/19,11:00:00,4226.84,4226.84,4226.84,4226.84,214000000
2008/11/19,11:01:00,4228.62,4228.62,4228.62,4228.62,152000000
2008/11/19,11:02:00,4233.71,4233.71,4233.71,4233.71,115000000
2008/11/19,11:03:00,4236.50,4236.50,4236.50,4236.50,157000000
2008/11/19,11:04:00,4240.09,4240.09,4240.09,4240.09,101000000
2008/11/19,11:05:00,4241.76,4241.76,4241.76,4241.76,105000000
2008/11/19,11:06:00,4245.62,4245.62,4245.62,4245.62,114000000
2008/11/19,11:07:00,4245.40,4245.40,4245.40,4245.40,72000000
2008/11/19,11:08:00,4245.60,4245.60,4245.60,4245.60,103000000
2008/11/19,11:09:00,4245.09,4245.09,4245.09,4245.09,78000000
2008/11/19,11:10:00,4245.72,4245.72,4245.72,4245.72,94000000
2008/11/19,11:11:00,4244.06,4244.06,4244.06,4244.06,105000000
2008/11/19,11:12:00,4243.85,4243.85,4243.85,4243.85,86000000
2008/11/19,11:13:00,4241.67,4241.67,4241.67,4241.67,115000000
2008/11/19,11:14:00,4241.03,4241.03,4241.03,4241.03,72000000
2008/11/19,11:15:00,4240.59,4240.59,4240.59,4240.59,80000000
2008/11/19,11:16:00,4239.65,4239.65,4239.65,4239.65,93000000
2008/11/19,11:17:00,4239.58,4239.58,4239.58,4239.58,71000000
2008/11/19,11:18:00,4239.67,4239.67,4239.67,4239.67,115000000
2008/11/19,11:19:00,4239.75,4239.75,4239.75,4239.75,109000000
2008/11/19,11:20:00,4241.36,4241.36,4241.36,4241.36,94000000
2008/11/19,11:21:00,4241.42,4241.42,4241.42,4241.42,115000000
2008/11/19,11:22:00,4241.48,4241.48,4241.48,4241.48,76000000
2008/11/19,11:23:00,4244.81,4244.81,4244.81,4244.81,131000000
2008/11/19,11:24:00,4245.08,4245.08,4245.08,4245.08,77000000
2008/11/19,11:25:00,4246.26,4246.26,4246.26,4246.26,129000000
2008/11/19,11:26:00,4247.97,4247.97,4247.97,4247.97,167000000
2008/11/19,11:27:00,4249.49,4249.49,4249.49,4249.49,78000000
2008/11/19,11:28:00,4248.62,4248.62,4248.62,4248.62,105000000
2008/11/19,11:29:00,4249.51,4249.51,4249.51,4249.51,75000000
2008/11/19,11:30:00,4249.55,4249.55,4249.55,4249.55,82000000
2008/11/19,11:31:00,4249.82,4249.82,4249.82,4249.82,88000000
2008/11/19,11:32:00,4251.32,4251.32,4251.32,4251.32,74000000
2008/11/19,11:33:00,4251.31,4251.31,4251.31,4251.31,115000000
2008/11/19,11:34:00,4251.92,4251.92,4251.92,4251.92,77000000
2008/11/19,11:35:00,4252.89,4252.89,4252.89,4252.89,78000000
2008/11/19,11:36:00,4254.06,4254.06,4254.06,4254.06,93000000
2008/11/19,11:37:00,4253.68,4253.68,4253.68,4253.68,77000000
2008/11/19,11:38:00,4253.50,4253.50,4253.50,4253.50,111000000
2008/11/19,11:39:00,4253.12,4253.12,4253.12,4253.12,101000000
2008/11/19,11:40:00,4252.49,4252.49,4252.49,4252.49,121000000
2008/11/19,11:41:00,4250.78,4250.78,4250.78,4250.78,133000000
2008/11/19,11:42:00,4249.99,4249.99,4249.99,4249.99,170000000
2008/11/19,11:43:00,4245.20,4245.20,4245.20,4245.20,281000000
2008/11/19,11:44:00,4241.66,4241.66,4241.66,4241.66,154000000
2008/11/19,11:45:00,4239.64,4239.64,4239.64,4239.64,129000000
2008/11/19,11:46:00,4239.54,4239.54,4239.54,4239.54,138000000
2008/11/19,11:47:00,4238.61,4238.61,4238.61,4238.61,96000000
2008/11/19,11:48:00,4238.41,4238.41,4238.41,4238.41,119000000
2008/11/19,11:49:00,4238.62,4238.62,4238.62,4238.62,107000000
2008/11/19,11:50:00,4238.04,4238.04,4238.04,4238.04,86000000
2008/11/19,11:51:00,4237.59,4237.59,4237.59,4237.59,117000000
2008/11/19,11:52:00,4237.61,4237.61,4237.61,4237.61,85000000
2008/11/19,11:53:00,4236.83,4236.83,4236.83,4236.83,110000000
2008/11/19,11:54:00,4235.62,4235.62,4235.62,4235.62,70000000
2008/11/19,11:55:00,4235.13,4235.13,4235.13,4235.13,88000000
2008/11/19,11:56:00,4233.95,4233.95,4233.95,4233.95,96000000
2008/11/19,11:57:00,4235.46,4235.46,4235.46,4235.46,84000000
2008/11/19,11:58:00,4240.22,4240.22,4240.22,4240.22,158000000
2008/11/19,11:59:00,4244.93,4244.93,4244.93,4244.93,136000000
2008/11/19,12:00:00,4247.23,4247.23,4247.23,4247.23,152000000
2008/11/19,12:01:00,4251.99,4251.99,4251.99,4251.99,135000000
2008/11/19,12:02:00,4254.11,4254.11,4254.11,4254.11,102000000
2008/11/19,12:03:00,4255.71,4255.71,4255.71,4255.71,145000000
2008/11/19,12:04:00,4255.71,4255.71,4255.71,4255.71,108000000
2008/11/19,12:05:00,4257.57,4257.57,4257.57,4257.57,108000000
2008/11/19,12:06:00,4258.79,4258.79,4258.79,4258.79,125000000
2008/11/19,12:07:00,4258.75,4258.75,4258.75,4258.75,74000000
2008/11/19,12:08:00,4259.46,4259.46,4259.46,4259.46,94000000
2008/11/19,12:09:00,4258.16,4258.16,4258.16,4258.16,60000000
2008/11/19,12:10:00,4257.95,4257.95,4257.95,4257.95,78000000
2008/11/19,12:11:00,4257.40,4257.40,4257.40,4257.40,91000000
2008/11/19,12:12:00,4255.08,4255.08,4255.08,4255.08,99000000
2008/11/19,12:13:00,4253.86,4253.86,4253.86,4253.86,109000000
2008/11/19,12:14:00,4253.76,4253.76,4253.76,4253.76,62000000
2008/11/19,12:15:00,4252.00,4252.00,4252.00,4252.00,78000000
2008/11/19,12:16:00,4251.64,4251.64,4251.64,4251.64,86000000
2008/11/19,12:17:00,4251.36,4251.36,4251.36,4251.36,74000000
2008/11/19,12:18:00,4250.44,4250.44,4250.44,4250.44,106000000
2008/11/19,12:19:00,4249.80,4249.80,4249.80,4249.80,75000000
2008/11/19,12:20:00,4251.03,4251.03,4251.03,4251.03,71000000
2008/11/19,12:21:00,4249.77,4249.77,4249.77,4249.77,82000000
2008/11/19,12:22:00,4250.73,4250.73,4250.73,4250.73,70000000
2008/11/19,12:23:00,4250.68,4250.68,4250.68,4250.68,159000000
2008/11/19,12:24:00,4250.92,4250.92,4250.92,4250.92,74000000
2008/11/19,12:25:00,4249.76,4249.76,4249.76,4249.76,96000000
2008/11/19,12:26:00,4249.72,4249.72,4249.72,4249.72,96000000
2008/11/19,12:27:00,4248.99,4248.99,4248.99,4248.99,71000000
2008/11/19,12:28:00,4250.21,4250.21,4250.21,4250.21,114000000
2008/11/19,12:29:00,4249.46,4249.46,4249.46,4249.46,67000000
2008/11/19,12:30:00,4250.46,4250.46,4250.46,4250.46,89000000
2008/11/19,12:31:00,4250.76,4250.76,4250.76,4250.76,79000000
2008/11/19,12:32:00,4250.79,4250.79,4250.79,4250.79,65000000
2008/11/19,12:33:00,4251.77,4251.77,4251.77,4251.77,93000000
2008/11/19,12:34:00,4250.98,4250.98,4250.98,4250.98,71000000
2008/11/19,12:35:00,4252.05,4252.05,4252.05,4252.05,80000000
2008/11/19,12:36:00,4253.54,4253.54,4253.54,4253.54,109000000
2008/11/19,12:37:00,4254.48,4254.48,4254.48,4254.48,88000000
2008/11/19,12:38:00,4256.40,4256.40,4256.40,4256.40,133000000
2008/11/19,12:39:00,4258.51,4258.51,4258.51,4258.51,93000000
2008/11/19,12:40:00,4258.62,4258.62,4258.62,4258.62,110000000
2008/11/19,12:41:00,4260.68,4260.68,4260.68,4260.68,123000000
2008/11/19,12:42:00,4261.70,4261.70,4261.70,4261.70,103000000
2008/11/19,12:43:00,4261.85,4261.85,4261.85,4261.85,162000000
2008/11/19,12:44:00,4262.64,4262.64,4262.64,4262.64,116000000
2008/11/19,12:45:00,4263.38,4263.38,4263.38,4263.38,141000000
2008/11/19,12:46:00,4262.95,4262.95,4262.95,4262.95,132000000
2008/11/19,12:47:00,4262.57,4262.57,4262.57,4262.57,102000000
2008/11/19,12:48:00,4262.41,4262.41,4262.41,4262.41,139000000
2008/11/19,12:49:00,4261.74,4261.74,4261.74,4261.74,108000000
2008/11/19,12:50:00,4260.71,4260.71,4260.71,4260.71,170000000
2008/11/19,12:51:00,4261.26,4261.26,4261.26,4261.26,122000000
2008/11/19,12:52:00,4261.81,4261.81,4261.81,4261.81,123000000
2008/11/19,12:53:00,4261.07,4261.07,4261.07,4261.07,157000000
2008/11/19,12:54:00,4263.07,4263.07,4263.07,4263.07,101000000
2008/11/19,12:55:00,4263.76,4263.76,4263.76,4263.76,120000000
2008/11/19,12:56:00,4266.52,4266.52,4266.52,4266.52,130000000
2008/11/19,12:57:00,4267.51,4267.51,4267.51,4267.51,136000000
2008/11/19,12:58:00,4273.13,4273.13,4273.13,4273.13,258000000
2008/11/19,12:59:00,4276.97,4276.97,4276.97,4276.97,211000000
2008/11/19,13:00:00,4281.84,4281.84,4281.84,4281.84,208000000
2008/11/19,13:01:00,4284.13,4284.13,4284.13,4284.13,263000000
2008/11/19,13:02:00,4288.41,4288.41,4288.41,4288.41,240000000
2008/11/19,13:03:00,4291.16,4291.16,4291.16,4291.16,371000000
2008/11/19,13:04:00,4296.02,4296.02,4296.02,4296.02,259000000
2008/11/19,13:05:00,4295.71,4295.71,4295.71,4295.71,259000000
2008/11/19,13:06:00,4300.11,4300.11,4300.11,4300.11,317000000
2008/11/19,13:07:00,4300.35,4300.35,4300.35,4300.35,256000000
2008/11/19,13:08:00,4301.51,4301.51,4301.51,4301.51,338000000
2008/11/19,13:09:00,4300.18,4300.18,4300.18,4300.18,218000000
2008/11/19,13:10:00,4301.61,4301.61,4301.61,4301.61,311000000
2008/11/19,13:11:00,4301.50,4301.50,4301.50,4301.50,304000000
2008/11/19,13:12:00,4304.50,4304.50,4304.50,4304.50,262000000
2008/11/19,13:13:00,4304.23,4304.23,4304.23,4304.23,503000000
2008/11/19,13:14:00,4306.43,4306.43,4306.43,4306.43,327000000
2008/11/19,13:15:00,4305.69,4305.69,4305.69,4305.69,289000000
2008/11/19,13:16:00,4305.16,4305.16,4305.16,4305.16,306000000
2008/11/19,13:17:00,4303.18,4303.18,4303.18,4303.18,229000000
2008/11/19,13:18:00,4299.38,4299.38,4299.38,4299.38,290000000
2008/11/19,13:19:00,4298.13,4298.13,4298.13,4298.13,230000000
2008/11/19,13:20:00,4297.45,4297.45,4297.45,4297.45,255000000
2008/11/19,13:21:00,4291.18,4291.18,4291.18,4291.18,331000000
2008/11/19,13:22:00,4289.77,4289.77,4289.77,4289.77,255000000
2008/11/19,13:23:00,4288.73,4288.73,4288.73,4288.73,293000000
2008/11/19,13:24:00,4293.84,4293.84,4293.84,4293.84,271000000
2008/11/19,13:25:00,4295.53,4295.53,4295.53,4295.53,246000000
2008/11/19,13:26:00,4295.53,4295.53,4295.53,4295.53,0
2008/11/19,13:27:00,4295.53,4295.53,4295.53,4295.53,0
2008/11/19,13:28:00,4295.53,4295.53,4295.53,4295.53,0
2008/11/19,13:29:00,4295.53,4295.53,4295.53,4295.53,0
2008/11/19,13:30:00,4284.09,4284.09,4284.09,4284.09,1952000000
2008/11/20,09:01:00,4120.51,4120.51,4120.51,4120.51,3278000128
2008/11/20,09:02:00,4122.88,4122.88,4122.88,4122.88,478000000
2008/11/20,09:03:00,4123.21,4123.21,4123.21,4123.21,532000000
2008/11/20,09:04:00,4128.60,4128.60,4128.60,4128.60,532000000
2008/11/20,09:05:00,4143.68,4143.68,4143.68,4143.68,437000000
2008/11/20,09:06:00,4155.15,4155.15,4155.15,4155.15,481000000
2008/11/20,09:07:00,4158.98,4158.98,4158.98,4158.98,337000000
2008/11/20,09:08:00,4159.79,4159.79,4159.79,4159.79,382000000
2008/11/20,09:09:00,4153.91,4153.91,4153.91,4153.91,371000000
2008/11/20,09:10:00,4147.52,4147.52,4147.52,4147.52,280000000
2008/11/20,09:11:00,4138.30,4138.30,4138.30,4138.30,394000000
2008/11/20,09:12:00,4136.30,4136.30,4136.30,4136.30,241000000
2008/11/20,09:13:00,4135.31,4135.31,4135.31,4135.31,405000000
2008/11/20,09:14:00,4133.91,4133.91,4133.91,4133.91,277000000
2008/11/20,09:15:00,4137.22,4137.22,4137.22,4137.22,226000000
2008/11/20,09:16:00,4141.80,4141.80,4141.80,4141.80,256000000
2008/11/20,09:17:00,4148.69,4148.69,4148.69,4148.69,166000000
2008/11/20,09:18:00,4153.99,4153.99,4153.99,4153.99,263000000
2008/11/20,09:19:00,4160.37,4160.37,4160.37,4160.37,242000000
2008/11/20,09:20:00,4167.31,4167.31,4167.31,4167.31,246000000
2008/11/20,09:21:00,4172.95,4172.95,4172.95,4172.95,441000000
2008/11/20,09:22:00,4174.66,4174.66,4174.66,4174.66,190000000
2008/11/20,09:23:00,4176.65,4176.65,4176.65,4176.65,259000000
2008/11/20,09:24:00,4177.12,4177.12,4177.12,4177.12,215000000
2008/11/20,09:25:00,4176.30,4176.30,4176.30,4176.30,148000000
2008/11/20,09:26:00,4173.44,4173.44,4173.44,4173.44,240000000
2008/11/20,09:27:00,4173.12,4173.12,4173.12,4173.12,181000000
2008/11/20,09:28:00,4170.63,4170.63,4170.63,4170.63,207000000
2008/11/20,09:29:00,4167.36,4167.36,4167.36,4167.36,171000000
2008/11/20,09:30:00,4167.02,4167.02,4167.02,4167.02,126000000
2008/11/20,09:31:00,4166.17,4166.17,4166.17,4166.17,171000000
2008/11/20,09:32:00,4164.68,4164.68,4164.68,4164.68,121000000
2008/11/20,09:33:00,4165.07,4165.07,4165.07,4165.07,203000000
2008/11/20,09:34:00,4166.15,4166.15,4166.15,4166.15,107000000
2008/11/20,09:35:00,4166.93,4166.93,4166.93,4166.93,114000000
2008/11/20,09:36:00,4165.88,4165.88,4165.88,4165.88,174000000
2008/11/20,09:37:00,4168.16,4168.16,4168.16,4168.16,121000000
2008/11/20,09:38:00,4169.29,4169.29,4169.29,4169.29,168000000
2008/11/20,09:39:00,4172.11,4172.11,4172.11,4172.11,133000000
2008/11/20,09:40:00,4175.38,4175.38,4175.38,4175.38,127000000
2008/11/20,09:41:00,4176.61,4176.61,4176.61,4176.61,171000000
2008/11/20,09:42:00,4179.13,4179.13,4179.13,4179.13,152000000
2008/11/20,09:43:00,4178.91,4178.91,4178.91,4178.91,206000000
2008/11/20,09:44:00,4182.02,4182.02,4182.02,4182.02,160000000
2008/11/20,09:45:00,4182.64,4182.64,4182.64,4182.64,149000000
2008/11/20,09:46:00,4181.35,4181.35,4181.35,4181.35,216000000
2008/11/20,09:47:00,4183.20,4183.20,4183.20,4183.20,119000000
2008/11/20,09:48:00,4184.25,4184.25,4184.25,4184.25,168000000
2008/11/20,09:49:00,4184.53,4184.53,4184.53,4184.53,154000000
2008/11/20,09:50:00,4184.36,4184.36,4184.36,4184.36,131000000
2008/11/20,09:51:00,4186.71,4186.71,4186.71,4186.71,204000000
2008/11/20,09:52:00,4187.94,4187.94,4187.94,4187.94,98000000
2008/11/20,09:53:00,4189.33,4189.33,4189.33,4189.33,150000000
2008/11/20,09:54:00,4190.60,4190.60,4190.60,4190.60,161000000
2008/11/20,09:55:00,4191.37,4191.37,4191.37,4191.37,151000000
2008/11/20,09:56:00,4189.60,4189.60,4189.60,4189.60,197000000
2008/11/20,09:57:00,4187.35,4187.35,4187.35,4187.35,144000000
2008/11/20,09:58:00,4184.77,4184.77,4184.77,4184.77,195000000
2008/11/20,09:59:00,4183.53,4183.53,4183.53,4183.53,142000000
2008/11/20,10:00:00,4179.96,4179.96,4179.96,4179.96,154000000
2008/11/20,10:01:00,4177.91,4177.91,4177.91,4177.91,206000000
2008/11/20,10:02:00,4175.63,4175.63,4175.63,4175.63,135000000
2008/11/20,10:03:00,4172.62,4172.62,4172.62,4172.62,195000000
2008/11/20,10:04:00,4171.85,4171.85,4171.85,4171.85,118000000
2008/11/20,10:05:00,4170.31,4170.31,4170.31,4170.31,155000000
2008/11/20,10:06:00,4165.41,4165.41,4165.41,4165.41,222000000
2008/11/20,10:07:00,4164.56,4164.56,4164.56,4164.56,138000000
2008/11/20,10:08:00,4165.67,4165.67,4165.67,4165.67,204000000
2008/11/20,10:09:00,4165.41,4165.41,4165.41,4165.41,129000000
2008/11/20,10:10:00,4165.11,4165.11,4165.11,4165.11,127000000
2008/11/20,10:11:00,4164.08,4164.08,4164.08,4164.08,167000000
2008/11/20,10:12:00,4162.18,4162.18,4162.18,4162.18,124000000
2008/11/20,10:13:00,4158.64,4158.64,4158.64,4158.64,219000000
2008/11/20,10:14:00,4156.28,4156.28,4156.28,4156.28,146000000
2008/11/20,10:15:00,4153.60,4153.60,4153.60,4153.60,162000000
2008/11/20,10:16:00,4152.78,4152.78,4152.78,4152.78,284000000
2008/11/20,10:17:00,4152.24,4152.24,4152.24,4152.24,204000000
2008/11/20,10:18:00,4149.18,4149.18,4149.18,4149.18,236000000
2008/11/20,10:19:00,4150.50,4150.50,4150.50,4150.50,197000000
2008/11/20,10:20:00,4149.40,4149.40,4149.40,4149.40,139000000
2008/11/20,10:21:00,4150.25,4150.25,4150.25,4150.25,224000000
2008/11/20,10:22:00,4150.81,4150.81,4150.81,4150.81,102000000
2008/11/20,10:23:00,4151.54,4151.54,4151.54,4151.54,190000000
2008/11/20,10:24:00,4152.44,4152.44,4152.44,4152.44,98000000
2008/11/20,10:25:00,4153.96,4153.96,4153.96,4153.96,83000000
2008/11/20,10:26:00,4154.41,4154.41,4154.41,4154.41,150000000
2008/11/20,10:27:00,4154.90,4154.90,4154.90,4154.90,100000000
2008/11/20,10:28:00,4156.06,4156.06,4156.06,4156.06,109000000
2008/11/20,10:29:00,4156.41,4156.41,4156.41,4156.41,73000000
2008/11/20,10:30:00,4155.41,4155.41,4155.41,4155.41,79000000
2008/11/20,10:31:00,4155.06,4155.06,4155.06,4155.06,112000000
2008/11/20,10:32:00,4154.10,4154.10,4154.10,4154.10,119000000
2008/11/20,10:33:00,4152.71,4152.71,4152.71,4152.71,115000000
2008/11/20,10:34:00,4149.43,4149.43,4149.43,4149.43,133000000
2008/11/20,10:35:00,4146.34,4146.34,4146.34,4146.34,168000000
2008/11/20,10:36:00,4143.42,4143.42,4143.42,4143.42,244000000
2008/11/20,10:37:00,4140.19,4140.19,4140.19,4140.19,155000000
2008/11/20,10:38:00,4138.42,4138.42,4138.42,4138.42,204000000
2008/11/20,10:39:00,4136.74,4136.74,4136.74,4136.74,207000000
2008/11/20,10:40:00,4134.87,4134.87,4134.87,4134.87,159000000
2008/11/20,10:41:00,4133.34,4133.34,4133.34,4133.34,251000000
2008/11/20,10:42:00,4131.67,4131.67,4131.67,4131.67,151000000
2008/11/20,10:43:00,4131.18,4131.18,4131.18,4131.18,192000000
2008/11/20,10:44:00,4134.38,4134.38,4134.38,4134.38,129000000
2008/11/20,10:45:00,4135.27,4135.27,4135.27,4135.27,123000000
2008/11/20,10:46:00,4137.90,4137.90,4137.90,4137.90,103000000
2008/11/20,10:47:00,4139.01,4139.01,4139.01,4139.01,70000000
2008/11/20,10:48:00,4139.37,4139.37,4139.37,4139.37,99000000
2008/11/20,10:49:00,4138.63,4138.63,4138.63,4138.63,77000000
2008/11/20,10:50:00,4139.54,4139.54,4139.54,4139.54,85000000
2008/11/20,10:51:00,4139.99,4139.99,4139.99,4139.99,80000000
2008/11/20,10:52:00,4138.46,4138.46,4138.46,4138.46,78000000
2008/11/20,10:53:00,4140.75,4140.75,4140.75,4140.75,118000000
2008/11/20,10:54:00,4139.85,4139.85,4139.85,4139.85,90000000
2008/11/20,10:55:00,4140.37,4140.37,4140.37,4140.37,75000000
2008/11/20,10:56:00,4140.12,4140.12,4140.12,4140.12,80000000
2008/11/20,10:57:00,4141.68,4141.68,4141.68,4141.68,52000000
2008/11/20,10:58:00,4141.34,4141.34,4141.34,4141.34,83000000
2008/11/20,10:59:00,4141.21,4141.21,4141.21,4141.21,132000000
2008/11/20,11:00:00,4142.67,4142.67,4142.67,4142.67,80000000
2008/11/20,11:01:00,4144.81,4144.81,4144.81,4144.81,114000000
2008/11/20,11:02:00,4146.91,4146.91,4146.91,4146.91,89000000
2008/11/20,11:03:00,4149.38,4149.38,4149.38,4149.38,120000000
2008/11/20,11:04:00,4151.04,4151.04,4151.04,4151.04,74000000
2008/11/20,11:05:00,4151.34,4151.34,4151.34,4151.34,90000000
2008/11/20,11:06:00,4153.38,4153.38,4153.38,4153.38,87000000
2008/11/20,11:07:00,4154.59,4154.59,4154.59,4154.59,63000000
2008/11/20,11:08:00,4155.16,4155.16,4155.16,4155.16,110000000
2008/11/20,11:09:00,4155.20,4155.20,4155.20,4155.20,79000000
2008/11/20,11:10:00,4154.91,4154.91,4154.91,4154.91,62000000
2008/11/20,11:11:00,4153.23,4153.23,4153.23,4153.23,79000000
2008/11/20,11:12:00,4152.82,4152.82,4152.82,4152.82,68000000
2008/11/20,11:13:00,4152.03,4152.03,4152.03,4152.03,85000000
2008/11/20,11:14:00,4152.20,4152.20,4152.20,4152.20,87000000
2008/11/20,11:15:00,4153.32,4153.32,4153.32,4153.32,82000000
2008/11/20,11:16:00,4151.90,4151.90,4151.90,4151.90,70000000
2008/11/20,11:17:00,4153.00,4153.00,4153.00,4153.00,46000000
2008/11/20,11:18:00,4152.76,4152.76,4152.76,4152.76,66000000
2008/11/20,11:19:00,4150.99,4150.99,4150.99,4150.99,59000000
2008/11/20,11:20:00,4150.05,4150.05,4150.05,4150.05,65000000
2008/11/20,11:21:00,4149.61,4149.61,4149.61,4149.61,129000000
2008/11/20,11:22:00,4148.48,4148.48,4148.48,4148.48,96000000
2008/11/20,11:23:00,4147.91,4147.91,4147.91,4147.91,191000000
2008/11/20,11:24:00,4146.65,4146.65,4146.65,4146.65,105000000
2008/11/20,11:25:00,4146.80,4146.80,4146.80,4146.80,95000000
2008/11/20,11:26:00,4144.89,4144.89,4144.89,4144.89,99000000
2008/11/20,11:27:00,4145.22,4145.22,4145.22,4145.22,73000000
2008/11/20,11:28:00,4145.26,4145.26,4145.26,4145.26,104000000
2008/11/20,11:29:00,4145.34,4145.34,4145.34,4145.34,66000000
2008/11/20,11:30:00,4146.02,4146.02,4146.02,4146.02,84000000
2008/11/20,11:31:00,4145.67,4145.67,4145.67,4145.67,94000000
2008/11/20,11:32:00,4145.32,4145.32,4145.32,4145.32,70000000
2008/11/20,11:33:00,4140.98,4140.98,4140.98,4140.98,198000000
2008/11/20,11:34:00,4139.51,4139.51,4139.51,4139.51,150000000
2008/11/20,11:35:00,4136.80,4136.80,4136.80,4136.80,128000000
2008/11/20,11:36:00,4135.98,4135.98,4135.98,4135.98,153000000
2008/11/20,11:37:00,4135.75,4135.75,4135.75,4135.75,93000000
2008/11/20,11:38:00,4133.37,4133.37,4133.37,4133.37,207000000
2008/11/20,11:39:00,4135.56,4135.56,4135.56,4135.56,151000000
2008/11/20,11:40:00,4133.72,4133.72,4133.72,4133.72,220000000
2008/11/20,11:41:00,4133.61,4133.61,4133.61,4133.61,169000000
2008/11/20,11:42:00,4133.40,4133.40,4133.40,4133.40,127000000
2008/11/20,11:43:00,4132.91,4132.91,4132.91,4132.91,180000000
2008/11/20,11:44:00,4131.40,4131.40,4131.40,4131.40,97000000
2008/11/20,11:45:00,4131.79,4131.79,4131.79,4131.79,103000000
2008/11/20,11:46:00,4130.59,4130.59,4130.59,4130.59,127000000
2008/11/20,11:47:00,4129.07,4129.07,4129.07,4129.07,124000000
2008/11/20,11:48:00,4130.08,4130.08,4130.08,4130.08,113000000
2008/11/20,11:49:00,4130.62,4130.62,4130.62,4130.62,87000000
2008/11/20,11:50:00,4128.76,4128.76,4128.76,4128.76,109000000
2008/11/20,11:51:00,4130.19,4130.19,4130.19,4130.19,94000000
2008/11/20,11:52:00,4129.83,4129.83,4129.83,4129.83,78000000
2008/11/20,11:53:00,4130.27,4130.27,4130.27,4130.27,100000000
2008/11/20,11:54:00,4129.74,4129.74,4129.74,4129.74,64000000
2008/11/20,11:55:00,4129.97,4129.97,4129.97,4129.97,72000000
2008/11/20,11:56:00,4126.41,4126.41,4126.41,4126.41,151000000
2008/11/20,11:57:00,4123.33,4123.33,4123.33,4123.33,191000000
2008/11/20,11:58:00,4120.85,4120.85,4120.85,4120.85,233000000
2008/11/20,11:59:00,4118.23,4118.23,4118.23,4118.23,170000000
2008/11/20,12:00:00,4114.75,4114.75,4114.75,4114.75,253000000
2008/11/20,12:01:00,4111.27,4111.27,4111.27,4111.27,324000000
2008/11/20,12:02:00,4107.35,4107.35,4107.35,4107.35,324000000
2008/11/20,12:03:00,4101.08,4101.08,4101.08,4101.08,437000000
2008/11/20,12:04:00,4099.32,4099.32,4099.32,4099.32,275000000
2008/11/20,12:05:00,4096.65,4096.65,4096.65,4096.65,265000000
2008/11/20,12:06:00,4100.60,4100.60,4100.60,4100.60,273000000
2008/11/20,12:07:00,4097.75,4097.75,4097.75,4097.75,159000000
2008/11/20,12:08:00,4100.47,4100.47,4100.47,4100.47,177000000
2008/11/20,12:09:00,4102.21,4102.21,4102.21,4102.21,103000000
2008/11/20,12:10:00,4105.50,4105.50,4105.50,4105.50,100000000
2008/11/20,12:11:00,4109.83,4109.83,4109.83,4109.83,88000000
2008/11/20,12:12:00,4110.78,4110.78,4110.78,4110.78,72000000
2008/11/20,12:13:00,4107.78,4107.78,4107.78,4107.78,104000000
2008/11/20,12:14:00,4103.39,4103.39,4103.39,4103.39,126000000
2008/11/20,12:15:00,4100.55,4100.55,4100.55,4100.55,112000000
2008/11/20,12:16:00,4099.67,4099.67,4099.67,4099.67,117000000
2008/11/20,12:17:00,4101.05,4101.05,4101.05,4101.05,75000000
2008/11/20,12:18:00,4101.20,4101.20,4101.20,4101.20,136000000
2008/11/20,12:19:00,4100.25,4100.25,4100.25,4100.25,92000000
2008/11/20,12:20:00,4100.87,4100.87,4100.87,4100.87,93000000
2008/11/20,12:21:00,4101.33,4101.33,4101.33,4101.33,92000000
2008/11/20,12:22:00,4104.25,4104.25,4104.25,4104.25,83000000
2008/11/20,12:23:00,4103.61,4103.61,4103.61,4103.61,95000000
2008/11/20,12:24:00,4104.75,4104.75,4104.75,4104.75,67000000
2008/11/20,12:25:00,4106.28,4106.28,4106.28,4106.28,94000000
2008/11/20,12:26:00,4108.04,4108.04,4108.04,4108.04,86000000
2008/11/20,12:27:00,4110.13,4110.13,4110.13,4110.13,60000000
2008/11/20,12:28:00,4112.24,4112.24,4112.24,4112.24,112000000
2008/11/20,12:29:00,4110.74,4110.74,4110.74,4110.74,58000000
2008/11/20,12:30:00,4110.01,4110.01,4110.01,4110.01,88000000
2008/11/20,12:31:00,4107.22,4107.22,4107.22,4107.22,105000000
2008/11/20,12:32:00,4110.17,4110.17,4110.17,4110.17,73000000
2008/11/20,12:33:00,4109.74,4109.74,4109.74,4109.74,104000000
2008/11/20,12:34:00,4109.87,4109.87,4109.87,4109.87,82000000
2008/11/20,12:35:00,4109.38,4109.38,4109.38,4109.38,81000000
2008/11/20,12:36:00,4108.69,4108.69,4108.69,4108.69,122000000
2008/11/20,12:37:00,4108.46,4108.46,4108.46,4108.46,115000000
2008/11/20,12:38:00,4107.83,4107.83,4107.83,4107.83,161000000
2008/11/20,12:39:00,4107.36,4107.36,4107.36,4107.36,105000000
2008/11/20,12:40:00,4107.59,4107.59,4107.59,4107.59,93000000
2008/11/20,12:41:00,4106.48,4106.48,4106.48,4106.48,163000000
2008/11/20,12:42:00,4106.91,4106.91,4106.91,4106.91,87000000
2008/11/20,12:43:00,4104.16,4104.16,4104.16,4104.16,137000000
2008/11/20,12:44:00,4104.01,4104.01,4104.01,4104.01,96000000
2008/11/20,12:45:00,4103.95,4103.95,4103.95,4103.95,129000000
2008/11/20,12:46:00,4103.68,4103.68,4103.68,4103.68,102000000
2008/11/20,12:47:00,4101.63,4101.63,4101.63,4101.63,80000000
2008/11/20,12:48:00,4101.81,4101.81,4101.81,4101.81,111000000
2008/11/20,12:49:00,4099.83,4099.83,4099.83,4099.83,118000000
2008/11/20,12:50:00,4098.85,4098.85,4098.85,4098.85,124000000
2008/11/20,12:51:00,4096.44,4096.44,4096.44,4096.44,141000000
2008/11/20,12:52:00,4094.81,4094.81,4094.81,4094.81,118000000
2008/11/20,12:53:00,4093.75,4093.75,4093.75,4093.75,216000000
2008/11/20,12:54:00,4094.86,4094.86,4094.86,4094.86,113000000
2008/11/20,12:55:00,4093.95,4093.95,4093.95,4093.95,124000000
2008/11/20,12:56:00,4093.03,4093.03,4093.03,4093.03,213000000
2008/11/20,12:57:00,4092.69,4092.69,4092.69,4092.69,125000000
2008/11/20,12:58:00,4095.02,4095.02,4095.02,4095.02,138000000
2008/11/20,12:59:00,4095.79,4095.79,4095.79,4095.79,106000000
2008/11/20,13:00:00,4096.20,4096.20,4096.20,4096.20,97000000
2008/11/20,13:01:00,4098.08,4098.08,4098.08,4098.08,105000000
2008/11/20,13:02:00,4098.07,4098.07,4098.07,4098.07,86000000
2008/11/20,13:03:00,4098.81,4098.81,4098.81,4098.81,140000000
2008/11/20,13:04:00,4100.46,4100.46,4100.46,4100.46,100000000
2008/11/20,13:05:00,4101.33,4101.33,4101.33,4101.33,108000000
2008/11/20,13:06:00,4101.02,4101.02,4101.02,4101.02,106000000
2008/11/20,13:07:00,4100.19,4100.19,4100.19,4100.19,83000000
2008/11/20,13:08:00,4098.77,4098.77,4098.77,4098.77,132000000
2008/11/20,13:09:00,4097.35,4097.35,4097.35,4097.35,145000000
2008/11/20,13:10:00,4096.40,4096.40,4096.40,4096.40,126000000
2008/11/20,13:11:00,4094.03,4094.03,4094.03,4094.03,154000000
2008/11/20,13:12:00,4093.54,4093.54,4093.54,4093.54,106000000
2008/11/20,13:13:00,4092.31,4092.31,4092.31,4092.31,190000000
2008/11/20,13:14:00,4092.16,4092.16,4092.16,4092.16,186000000
2008/11/20,13:15:00,4091.40,4091.40,4091.40,4091.40,173000000
2008/11/20,13:16:00,4091.89,4091.89,4091.89,4091.89,222000000
2008/11/20,13:17:00,4091.33,4091.33,4091.33,4091.33,165000000
2008/11/20,13:18:00,4091.42,4091.42,4091.42,4091.42,168000000
2008/11/20,13:19:00,4092.72,4092.72,4092.72,4092.72,152000000
2008/11/20,13:20:00,4093.28,4093.28,4093.28,4093.28,150000000
2008/11/20,13:21:00,4094.19,4094.19,4094.19,4094.19,154000000
2008/11/20,13:22:00,4096.02,4096.02,4096.02,4096.02,143000000
2008/11/20,13:23:00,4097.66,4097.66,4097.66,4097.66,201000000
2008/11/20,13:24:00,4100.05,4100.05,4100.05,4100.05,187000000
2008/11/20,13:25:00,4101.49,4101.49,4101.49,4101.49,197000000
2008/11/20,13:26:00,4101.49,4101.49,4101.49,4101.49,0
2008/11/20,13:27:00,4101.49,4101.49,4101.49,4101.49,0
2008/11/20,13:28:00,4101.49,4101.49,4101.49,4101.49,0
2008/11/20,13:29:00,4101.49,4101.49,4101.49,4101.49,0
2008/11/20,13:30:00,4089.93,4089.93,4089.93,4089.93,1582000000
2008/11/21,09:01:00,3962.69,3962.69,3962.69,3962.69,3190000128
2008/11/21,09:02:00,3978.50,3978.50,3978.50,3978.50,402000000
2008/11/21,09:03:00,3986.76,3986.76,3986.76,3986.76,533000000
2008/11/21,09:04:00,3994.75,3994.75,3994.75,3994.75,495000000
2008/11/21,09:05:00,3995.28,3995.28,3995.28,3995.28,319000000
2008/11/21,09:06:00,3991.00,3991.00,3991.00,3991.00,474000000
2008/11/21,09:07:00,3986.66,3986.66,3986.66,3986.66,308000000
2008/11/21,09:08:00,3978.48,3978.48,3978.48,3978.48,362000000
2008/11/21,09:09:00,3969.97,3969.97,3969.97,3969.97,398000000
2008/11/21,09:10:00,3965.66,3965.66,3965.66,3965.66,344000000
2008/11/21,09:11:00,3958.69,3958.69,3958.69,3958.69,456000000
2008/11/21,09:12:00,3955.43,3955.43,3955.43,3955.43,285000000
2008/11/21,09:13:00,3955.66,3955.66,3955.66,3955.66,479000000
2008/11/21,09:14:00,3961.37,3961.37,3961.37,3961.37,448000000
2008/11/21,09:15:00,3967.67,3967.67,3967.67,3967.67,301000000
2008/11/21,09:16:00,3978.46,3978.46,3978.46,3978.46,399000000
2008/11/21,09:17:00,3984.47,3984.47,3984.47,3984.47,249000000
2008/11/21,09:18:00,3998.99,3998.99,3998.99,3998.99,412000000
2008/11/21,09:19:00,4019.77,4019.77,4019.77,4019.77,382000000
2008/11/21,09:20:00,4032.82,4032.82,4032.82,4032.82,365000000
2008/11/21,09:21:00,4043.34,4043.34,4043.34,4043.34,477000000
2008/11/21,09:22:00,4043.93,4043.93,4043.93,4043.93,342000000
2008/11/21,09:23:00,4039.07,4039.07,4039.07,4039.07,344000000
2008/11/21,09:24:00,4029.90,4029.90,4029.90,4029.90,281000000
2008/11/21,09:25:00,4026.46,4026.46,4026.46,4026.46,217000000
2008/11/21,09:26:00,4023.29,4023.29,4023.29,4023.29,275000000
2008/11/21,09:27:00,4022.76,4022.76,4022.76,4022.76,177000000
2008/11/21,09:28:00,4022.81,4022.81,4022.81,4022.81,202000000
2008/11/21,09:29:00,4023.18,4023.18,4023.18,4023.18,168000000
2008/11/21,09:30:00,4024.44,4024.44,4024.44,4024.44,158000000
2008/11/21,09:31:00,4028.29,4028.29,4028.29,4028.29,215000000
2008/11/21,09:32:00,4028.44,4028.44,4028.44,4028.44,132000000
2008/11/21,09:33:00,4028.86,4028.86,4028.86,4028.86,192000000
2008/11/21,09:34:00,4024.80,4024.80,4024.80,4024.80,152000000
2008/11/21,09:35:00,4020.23,4020.23,4020.23,4020.23,148000000
2008/11/21,09:36:00,4013.70,4013.70,4013.70,4013.70,218000000
2008/11/21,09:37:00,4011.58,4011.58,4011.58,4011.58,155000000
2008/11/21,09:38:00,4007.30,4007.30,4007.30,4007.30,225000000
2008/11/21,09:39:00,4007.51,4007.51,4007.51,4007.51,169000000
2008/11/21,09:40:00,4005.76,4005.76,4005.76,4005.76,150000000
2008/11/21,09:41:00,4009.95,4009.95,4009.95,4009.95,214000000
2008/11/21,09:42:00,4013.66,4013.66,4013.66,4013.66,121000000
2008/11/21,09:43:00,4014.87,4014.87,4014.87,4014.87,142000000
2008/11/21,09:44:00,4014.07,4014.07,4014.07,4014.07,119000000
2008/11/21,09:45:00,4013.24,4013.24,4013.24,4013.24,100000000
2008/11/21,09:46:00,4010.83,4010.83,4010.83,4010.83,145000000
2008/11/21,09:47:00,4008.92,4008.92,4008.92,4008.92,109000000
2008/11/21,09:48:00,4004.48,4004.48,4004.48,4004.48,180000000
2008/11/21,09:49:00,4002.78,4002.78,4002.78,4002.78,151000000
2008/11/21,09:50:00,4001.18,4001.18,4001.18,4001.18,169000000
2008/11/21,09:51:00,3999.07,3999.07,3999.07,3999.07,175000000
2008/11/21,09:52:00,3995.97,3995.97,3995.97,3995.97,143000000
2008/11/21,09:53:00,3992.65,3992.65,3992.65,3992.65,193000000
2008/11/21,09:54:00,3991.23,3991.23,3991.23,3991.23,155000000
2008/11/21,09:55:00,3989.91,3989.91,3989.91,3989.91,140000000
2008/11/21,09:56:00,3990.67,3990.67,3990.67,3990.67,192000000
2008/11/21,09:57:00,3990.61,3990.61,3990.61,3990.61,134000000
2008/11/21,09:58:00,3992.47,3992.47,3992.47,3992.47,183000000
2008/11/21,09:59:00,3995.62,3995.62,3995.62,3995.62,133000000
2008/11/21,10:00:00,3994.28,3994.28,3994.28,3994.28,117000000
2008/11/21,10:01:00,3996.90,3996.90,3996.90,3996.90,162000000
2008/11/21,10:02:00,3997.69,3997.69,3997.69,3997.69,111000000
2008/11/21,10:03:00,3997.01,3997.01,3997.01,3997.01,173000000
2008/11/21,10:04:00,3999.67,3999.67,3999.67,3999.67,151000000
2008/11/21,10:05:00,4000.97,4000.97,4000.97,4000.97,124000000
2008/11/21,10:06:00,4002.75,4002.75,4002.75,4002.75,177000000
2008/11/21,10:07:00,4003.48,4003.48,4003.48,4003.48,124000000
2008/11/21,10:08:00,4006.42,4006.42,4006.42,4006.42,170000000
2008/11/21,10:09:00,4006.74,4006.74,4006.74,4006.74,162000000
2008/11/21,10:10:00,4006.36,4006.36,4006.36,4006.36,154000000
2008/11/21,10:11:00,4007.26,4007.26,4007.26,4007.26,162000000
2008/11/21,10:12:00,4006.26,4006.26,4006.26,4006.26,92000000
2008/11/21,10:13:00,4005.34,4005.34,4005.34,4005.34,114000000
2008/11/21,10:14:00,4001.27,4001.27,4001.27,4001.27,147000000
2008/11/21,10:15:00,3999.87,3999.87,3999.87,3999.87,103000000
2008/11/21,10:16:00,3998.81,3998.81,3998.81,3998.81,125000000
2008/11/21,10:17:00,3998.03,3998.03,3998.03,3998.03,96000000
2008/11/21,10:18:00,3997.28,3997.28,3997.28,3997.28,130000000
2008/11/21,10:19:00,3999.39,3999.39,3999.39,3999.39,111000000
2008/11/21,10:20:00,3998.98,3998.98,3998.98,3998.98,97000000
2008/11/21,10:21:00,4001.32,4001.32,4001.32,4001.32,124000000
2008/11/21,10:22:00,4003.19,4003.19,4003.19,4003.19,83000000
2008/11/21,10:23:00,4004.23,4004.23,4004.23,4004.23,133000000
2008/11/21,10:24:00,4005.66,4005.66,4005.66,4005.66,101000000
2008/11/21,10:25:00,4005.39,4005.39,4005.39,4005.39,112000000
2008/11/21,10:26:00,4005.36,4005.36,4005.36,4005.36,109000000
2008/11/21,10:27:00,4006.70,4006.70,4006.70,4006.70,77000000
2008/11/21,10:28:00,4005.50,4005.50,4005.50,4005.50,137000000
2008/11/21,10:29:00,4006.20,4006.20,4006.20,4006.20,108000000
2008/11/21,10:30:00,4007.30,4007.30,4007.30,4007.30,94000000
2008/11/21,10:31:00,4007.76,4007.76,4007.76,4007.76,103000000
2008/11/21,10:32:00,4007.83,4007.83,4007.83,4007.83,75000000
2008/11/21,10:33:00,4007.11,4007.11,4007.11,4007.11,123000000
2008/11/21,10:34:00,4006.16,4006.16,4006.16,4006.16,114000000
2008/11/21,10:35:00,4005.75,4005.75,4005.75,4005.75,78000000
2008/11/21,10:36:00,4006.17,4006.17,4006.17,4006.17,96000000
2008/11/21,10:37:00,4004.75,4004.75,4004.75,4004.75,66000000
2008/11/21,10:38:00,4005.03,4005.03,4005.03,4005.03,85000000
2008/11/21,10:39:00,4004.39,4004.39,4004.39,4004.39,96000000
2008/11/21,10:40:00,4005.22,4005.22,4005.22,4005.22,111000000
2008/11/21,10:41:00,4005.39,4005.39,4005.39,4005.39,84000000
2008/11/21,10:42:00,4004.62,4004.62,4004.62,4004.62,74000000
2008/11/21,10:43:00,4004.94,4004.94,4004.94,4004.94,98000000
2008/11/21,10:44:00,4004.61,4004.61,4004.61,4004.61,84000000
2008/11/21,10:45:00,4006.95,4006.95,4006.95,4006.95,77000000
2008/11/21,10:46:00,4006.72,4006.72,4006.72,4006.72,90000000
2008/11/21,10:47:00,4007.16,4007.16,4007.16,4007.16,60000000
2008/11/21,10:48:00,4008.89,4008.89,4008.89,4008.89,98000000
2008/11/21,10:49:00,4010.48,4010.48,4010.48,4010.48,90000000
2008/11/21,10:50:00,4011.93,4011.93,4011.93,4011.93,131000000
2008/11/21,10:51:00,4014.71,4014.71,4014.71,4014.71,152000000
2008/11/21,10:52:00,4018.19,4018.19,4018.19,4018.19,133000000
2008/11/21,10:53:00,4020.45,4020.45,4020.45,4020.45,197000000
2008/11/21,10:54:00,4023.39,4023.39,4023.39,4023.39,152000000
2008/11/21,10:55:00,4024.18,4024.18,4024.18,4024.18,164000000
2008/11/21,10:56:00,4026.42,4026.42,4026.42,4026.42,175000000
2008/11/21,10:57:00,4028.07,4028.07,4028.07,4028.07,137000000
2008/11/21,10:58:00,4029.58,4029.58,4029.58,4029.58,198000000
2008/11/21,10:59:00,4030.46,4030.46,4030.46,4030.46,144000000
2008/11/21,11:00:00,4028.56,4028.56,4028.56,4028.56,144000000
2008/11/21,11:01:00,4027.42,4027.42,4027.42,4027.42,158000000
2008/11/21,11:02:00,4024.33,4024.33,4024.33,4024.33,132000000
2008/11/21,11:03:00,4023.11,4023.11,4023.11,4023.11,154000000
2008/11/21,11:04:00,4019.91,4019.91,4019.91,4019.91,121000000
2008/11/21,11:05:00,4019.24,4019.24,4019.24,4019.24,95000000
2008/11/21,11:06:00,4018.35,4018.35,4018.35,4018.35,130000000
2008/11/21,11:07:00,4020.28,4020.28,4020.28,4020.28,96000000
2008/11/21,11:08:00,4020.19,4020.19,4020.19,4020.19,132000000
2008/11/21,11:09:00,4020.55,4020.55,4020.55,4020.55,94000000
2008/11/21,11:10:00,4019.42,4019.42,4019.42,4019.42,118000000
2008/11/21,11:11:00,4019.95,4019.95,4019.95,4019.95,106000000
2008/11/21,11:12:00,4021.77,4021.77,4021.77,4021.77,75000000
2008/11/21,11:13:00,4021.38,4021.38,4021.38,4021.38,137000000
2008/11/21,11:14:00,4020.30,4020.30,4020.30,4020.30,66000000
2008/11/21,11:15:00,4020.55,4020.55,4020.55,4020.55,102000000
2008/11/21,11:16:00,4021.76,4021.76,4021.76,4021.76,138000000
2008/11/21,11:17:00,4022.91,4022.91,4022.91,4022.91,75000000
2008/11/21,11:18:00,4024.08,4024.08,4024.08,4024.08,112000000
2008/11/21,11:19:00,4024.65,4024.65,4024.65,4024.65,92000000
2008/11/21,11:20:00,4025.63,4025.63,4025.63,4025.63,104000000
2008/11/21,11:21:00,4028.96,4028.96,4028.96,4028.96,147000000
2008/11/21,11:22:00,4029.41,4029.41,4029.41,4029.41,132000000
2008/11/21,11:23:00,4031.76,4031.76,4031.76,4031.76,155000000
2008/11/21,11:24:00,4032.10,4032.10,4032.10,4032.10,139000000
2008/11/21,11:25:00,4034.57,4034.57,4034.57,4034.57,153000000
2008/11/21,11:26:00,4038.60,4038.60,4038.60,4038.60,183000000
2008/11/21,11:27:00,4038.78,4038.78,4038.78,4038.78,179000000
2008/11/21,11:28:00,4043.11,4043.11,4043.11,4043.11,279000000
2008/11/21,11:29:00,4046.46,4046.46,4046.46,4046.46,241000000
2008/11/21,11:30:00,4047.25,4047.25,4047.25,4047.25,266000000
2008/11/21,11:31:00,4053.75,4053.75,4053.75,4053.75,334000000
2008/11/21,11:32:00,4055.39,4055.39,4055.39,4055.39,208000000
2008/11/21,11:33:00,4062.86,4062.86,4062.86,4062.86,295000000
2008/11/21,11:34:00,4065.72,4065.72,4065.72,4065.72,227000000
2008/11/21,11:35:00,4067.93,4067.93,4067.93,4067.93,273000000
2008/11/21,11:36:00,4075.50,4075.50,4075.50,4075.50,290000000
2008/11/21,11:37:00,4075.75,4075.75,4075.75,4075.75,193000000
2008/11/21,11:38:00,4077.62,4077.62,4077.62,4077.62,226000000
2008/11/21,11:39:00,4077.29,4077.29,4077.29,4077.29,187000000
2008/11/21,11:40:00,4076.87,4076.87,4076.87,4076.87,270000000
2008/11/21,11:41:00,4079.69,4079.69,4079.69,4079.69,190000000
2008/11/21,11:42:00,4075.11,4075.11,4075.11,4075.11,115000000
2008/11/21,11:43:00,4072.90,4072.90,4072.90,4072.90,199000000
2008/11/21,11:44:00,4071.16,4071.16,4071.16,4071.16,148000000
2008/11/21,11:45:00,4067.77,4067.77,4067.77,4067.77,166000000
2008/11/21,11:46:00,4065.55,4065.55,4065.55,4065.55,193000000
2008/11/21,11:47:00,4063.26,4063.26,4063.26,4063.26,133000000
2008/11/21,11:48:00,4064.60,4064.60,4064.60,4064.60,228000000
2008/11/21,11:49:00,4063.76,4063.76,4063.76,4063.76,93000000
2008/11/21,11:50:00,4066.35,4066.35,4066.35,4066.35,99000000
2008/11/21,11:51:00,4067.96,4067.96,4067.96,4067.96,139000000
2008/11/21,11:52:00,4068.24,4068.24,4068.24,4068.24,93000000
2008/11/21,11:53:00,4069.45,4069.45,4069.45,4069.45,95000000
2008/11/21,11:54:00,4069.66,4069.66,4069.66,4069.66,73000000
2008/11/21,11:55:00,4070.91,4070.91,4070.91,4070.91,98000000
2008/11/21,11:56:00,4072.99,4072.99,4072.99,4072.99,104000000
2008/11/21,11:57:00,4074.82,4074.82,4074.82,4074.82,96000000
2008/11/21,11:58:00,4077.73,4077.73,4077.73,4077.73,161000000
2008/11/21,11:59:00,4078.18,4078.18,4078.18,4078.18,132000000
2008/11/21,12:00:00,4079.06,4079.06,4079.06,4079.06,138000000
2008/11/21,12:01:00,4080.68,4080.68,4080.68,4080.68,173000000
2008/11/21,12:02:00,4082.93,4082.93,4082.93,4082.93,122000000
2008/11/21,12:03:00,4081.23,4081.23,4081.23,4081.23,196000000
2008/11/21,12:04:00,4074.62,4074.62,4074.62,4074.62,203000000
2008/11/21,12:05:00,4066.41,4066.41,4066.41,4066.41,168000000
2008/11/21,12:06:00,4065.56,4065.56,4065.56,4065.56,134000000
2008/11/21,12:07:00,4064.04,4064.04,4064.04,4064.04,84000000
2008/11/21,12:08:00,4063.97,4063.97,4063.97,4063.97,102000000
2008/11/21,12:09:00,4062.76,4062.76,4062.76,4062.76,79000000
2008/11/21,12:10:00,4063.29,4063.29,4063.29,4063.29,84000000
2008/11/21,12:11:00,4063.23,4063.23,4063.23,4063.23,84000000
2008/11/21,12:12:00,4070.31,4070.31,4070.31,4070.31,89000000
2008/11/21,12:13:00,4070.33,4070.33,4070.33,4070.33,106000000
2008/11/21,12:14:00,4071.46,4071.46,4071.46,4071.46,89000000
2008/11/21,12:15:00,4072.98,4072.98,4072.98,4072.98,114000000
2008/11/21,12:16:00,4074.43,4074.43,4074.43,4074.43,97000000
2008/11/21,12:17:00,4076.05,4076.05,4076.05,4076.05,110000000
2008/11/21,12:18:00,4078.11,4078.11,4078.11,4078.11,168000000
2008/11/21,12:19:00,4081.13,4081.13,4081.13,4081.13,157000000
2008/11/21,12:20:00,4088.25,4088.25,4088.25,4088.25,424000000
2008/11/21,12:21:00,4098.82,4098.82,4098.82,4098.82,373000000
2008/11/21,12:22:00,4107.28,4107.28,4107.28,4107.28,319000000
2008/11/21,12:23:00,4114.79,4114.79,4114.79,4114.79,342000000
2008/11/21,12:24:00,4125.54,4125.54,4125.54,4125.54,332000000
2008/11/21,12:25:00,4130.76,4130.76,4130.76,4130.76,224000000
2008/11/21,12:26:00,4144.75,4144.75,4144.75,4144.75,404000000
2008/11/21,12:27:00,4159.82,4159.82,4159.82,4159.82,326000000
2008/11/21,12:28:00,4164.28,4164.28,4164.28,4164.28,328000000
2008/11/21,12:29:00,4165.26,4165.26,4165.26,4165.26,244000000
2008/11/21,12:30:00,4175.01,4175.01,4175.01,4175.01,356000000
2008/11/21,12:31:00,4184.93,4184.93,4184.93,4184.93,519000000
2008/11/21,12:32:00,4189.14,4189.14,4189.14,4189.14,218000000
2008/11/21,12:33:00,4187.47,4187.47,4187.47,4187.47,273000000
2008/11/21,12:34:00,4183.44,4183.44,4183.44,4183.44,220000000
2008/11/21,12:35:00,4179.96,4179.96,4179.96,4179.96,244000000
2008/11/21,12:36:00,4182.16,4182.16,4182.16,4182.16,254000000
2008/11/21,12:37:00,4183.16,4183.16,4183.16,4183.16,188000000
2008/11/21,12:38:00,4188.31,4188.31,4188.31,4188.31,258000000
2008/11/21,12:39:00,4192.42,4192.42,4192.42,4192.42,199000000
2008/11/21,12:40:00,4193.01,4193.01,4193.01,4193.01,232000000
2008/11/21,12:41:00,4194.71,4194.71,4194.71,4194.71,237000000
2008/11/21,12:42:00,4192.54,4192.54,4192.54,4192.54,186000000
2008/11/21,12:43:00,4189.42,4189.42,4189.42,4189.42,162000000
2008/11/21,12:44:00,4187.33,4187.33,4187.33,4187.33,121000000
2008/11/21,12:45:00,4181.73,4181.73,4181.73,4181.73,155000000
2008/11/21,12:46:00,4180.08,4180.08,4180.08,4180.08,227000000
2008/11/21,12:47:00,4179.99,4179.99,4179.99,4179.99,149000000
2008/11/21,12:48:00,4182.36,4182.36,4182.36,4182.36,206000000
2008/11/21,12:49:00,4188.18,4188.18,4188.18,4188.18,159000000
2008/11/21,12:50:00,4185.46,4185.46,4185.46,4185.46,149000000
2008/11/21,12:51:00,4185.00,4185.00,4185.00,4185.00,139000000
2008/11/21,12:52:00,4183.58,4183.58,4183.58,4183.58,91000000
2008/11/21,12:53:00,4183.47,4183.47,4183.47,4183.47,132000000
2008/11/21,12:54:00,4181.76,4181.76,4181.76,4181.76,136000000
2008/11/21,12:55:00,4179.34,4179.34,4179.34,4179.34,136000000
2008/11/21,12:56:00,4176.73,4176.73,4176.73,4176.73,162000000
2008/11/21,12:57:00,4175.10,4175.10,4175.10,4175.10,106000000
2008/11/21,12:58:00,4175.65,4175.65,4175.65,4175.65,207000000
2008/11/21,12:59:00,4172.58,4172.58,4172.58,4172.58,114000000
2008/11/21,13:00:00,4170.22,4170.22,4170.22,4170.22,124000000
2008/11/21,13:01:00,4164.01,4164.01,4164.01,4164.01,104000000
2008/11/21,13:02:00,4163.27,4163.27,4163.27,4163.27,100000000
2008/11/21,13:03:00,4169.65,4169.65,4169.65,4169.65,181000000
2008/11/21,13:04:00,4167.35,4167.35,4167.35,4167.35,93000000
2008/11/21,13:05:00,4166.62,4166.62,4166.62,4166.62,136000000
2008/11/21,13:06:00,4169.46,4169.46,4169.46,4169.46,130000000
2008/11/21,13:07:00,4169.57,4169.57,4169.57,4169.57,88000000
2008/11/21,13:08:00,4170.31,4170.31,4170.31,4170.31,151000000
2008/11/21,13:09:00,4169.22,4169.22,4169.22,4169.22,95000000
2008/11/21,13:10:00,4168.93,4168.93,4168.93,4168.93,107000000
2008/11/21,13:11:00,4173.94,4173.94,4173.94,4173.94,175000000
2008/11/21,13:12:00,4175.85,4175.85,4175.85,4175.85,152000000
2008/11/21,13:13:00,4178.00,4178.00,4178.00,4178.00,207000000
2008/11/21,13:14:00,4179.38,4179.38,4179.38,4179.38,145000000
2008/11/21,13:15:00,4181.45,4181.45,4181.45,4181.45,184000000
2008/11/21,13:16:00,4186.28,4186.28,4186.28,4186.28,207000000
2008/11/21,13:17:00,4190.42,4190.42,4190.42,4190.42,151000000
2008/11/21,13:18:00,4190.43,4190.43,4190.43,4190.43,229000000
2008/11/21,13:19:00,4192.57,4192.57,4192.57,4192.57,178000000
2008/11/21,13:20:00,4192.85,4192.85,4192.85,4192.85,198000000
2008/11/21,13:21:00,4190.14,4190.14,4190.14,4190.14,218000000
2008/11/21,13:22:00,4192.25,4192.25,4192.25,4192.25,190000000
2008/11/21,13:23:00,4188.93,4188.93,4188.93,4188.93,210000000
2008/11/21,13:24:00,4186.88,4186.88,4186.88,4186.88,221000000
2008/11/21,13:25:00,4184.64,4184.64,4184.64,4184.64,204000000
2008/11/21,13:26:00,4184.64,4184.64,4184.64,4184.64,0
2008/11/21,13:27:00,4184.64,4184.64,4184.64,4184.64,0
2008/11/21,13:28:00,4184.64,4184.64,4184.64,4184.64,0
2008/11/21,13:29:00,4184.64,4184.64,4184.64,4184.64,0
2008/11/21,13:30:00,4171.10,4171.10,4171.10,4171.10,1602000000
2008/11/24,09:01:00,4158.76,4158.76,4158.76,4158.76,2248999936
2008/11/24,09:02:00,4161.20,4161.20,4161.20,4161.20,411000000
2008/11/24,09:03:00,4161.68,4161.68,4161.68,4161.68,474000000
2008/11/24,09:04:00,4160.82,4160.82,4160.82,4160.82,364000000
2008/11/24,09:05:00,4159.90,4159.90,4159.90,4159.90,330000000
2008/11/24,09:06:00,4148.95,4148.95,4148.95,4148.95,436000000
2008/11/24,09:07:00,4142.88,4142.88,4142.88,4142.88,313000000
2008/11/24,09:08:00,4128.79,4128.79,4128.79,4128.79,380000000
2008/11/24,09:09:00,4120.02,4120.02,4120.02,4120.02,302000000
2008/11/24,09:10:00,4121.32,4121.32,4121.32,4121.32,265000000
2008/11/24,09:11:00,4130.13,4130.13,4130.13,4130.13,339000000
2008/11/24,09:12:00,4143.08,4143.08,4143.08,4143.08,236000000
2008/11/24,09:13:00,4153.01,4153.01,4153.01,4153.01,334000000
2008/11/24,09:14:00,4161.31,4161.31,4161.31,4161.31,315000000
2008/11/24,09:15:00,4163.95,4163.95,4163.95,4163.95,275000000
2008/11/24,09:16:00,4167.15,4167.15,4167.15,4167.15,400000000
2008/11/24,09:17:00,4166.81,4166.81,4166.81,4166.81,295000000
2008/11/24,09:18:00,4167.41,4167.41,4167.41,4167.41,367000000
2008/11/24,09:19:00,4166.41,4166.41,4166.41,4166.41,243000000
2008/11/24,09:20:00,4162.45,4162.45,4162.45,4162.45,209000000
2008/11/24,09:21:00,4151.53,4151.53,4151.53,4151.53,375000000
2008/11/24,09:22:00,4142.28,4142.28,4142.28,4142.28,336000000
2008/11/24,09:23:00,4136.35,4136.35,4136.35,4136.35,334000000
2008/11/24,09:24:00,4135.53,4135.53,4135.53,4135.53,249000000
2008/11/24,09:25:00,4136.46,4136.46,4136.46,4136.46,199000000
2008/11/24,09:26:00,4137.25,4137.25,4137.25,4137.25,222000000
2008/11/24,09:27:00,4135.82,4135.82,4135.82,4135.82,161000000
2008/11/24,09:28:00,4136.27,4136.27,4136.27,4136.27,203000000
2008/11/24,09:29:00,4135.60,4135.60,4135.60,4135.60,154000000
2008/11/24,09:30:00,4135.02,4135.02,4135.02,4135.02,149000000
2008/11/24,09:31:00,4131.43,4131.43,4131.43,4131.43,233000000
2008/11/24,09:32:00,4129.05,4129.05,4129.05,4129.05,153000000
2008/11/24,09:33:00,4124.11,4124.11,4124.11,4124.11,233000000
2008/11/24,09:34:00,4120.57,4120.57,4120.57,4120.57,278000000
2008/11/24,09:35:00,4114.69,4114.69,4114.69,4114.69,198000000
2008/11/24,09:36:00,4111.30,4111.30,4111.30,4111.30,260000000
2008/11/24,09:37:00,4109.44,4109.44,4109.44,4109.44,172000000
2008/11/24,09:38:00,4107.10,4107.10,4107.10,4107.10,237000000
2008/11/24,09:39:00,4107.87,4107.87,4107.87,4107.87,242000000
2008/11/24,09:40:00,4108.08,4108.08,4108.08,4108.08,176000000
2008/11/24,09:41:00,4108.04,4108.04,4108.04,4108.04,194000000
2008/11/24,09:42:00,4109.48,4109.48,4109.48,4109.48,144000000
2008/11/24,09:43:00,4117.35,4117.35,4117.35,4117.35,264000000
2008/11/24,09:44:00,4120.10,4120.10,4120.10,4120.10,201000000
2008/11/24,09:45:00,4124.53,4124.53,4124.53,4124.53,178000000
2008/11/24,09:46:00,4128.41,4128.41,4128.41,4128.41,241000000
2008/11/24,09:47:00,4130.04,4130.04,4130.04,4130.04,148000000
2008/11/24,09:48:00,4130.38,4130.38,4130.38,4130.38,212000000
2008/11/24,09:49:00,4128.07,4128.07,4128.07,4128.07,198000000
2008/11/24,09:50:00,4125.94,4125.94,4125.94,4125.94,177000000
2008/11/24,09:51:00,4116.59,4116.59,4116.59,4116.59,286000000
2008/11/24,09:52:00,4109.55,4109.55,4109.55,4109.55,206000000
2008/11/24,09:53:00,4101.17,4101.17,4101.17,4101.17,222000000
2008/11/24,09:54:00,4098.13,4098.13,4098.13,4098.13,165000000
2008/11/24,09:55:00,4097.22,4097.22,4097.22,4097.22,153000000
2008/11/24,09:56:00,4096.37,4096.37,4096.37,4096.37,225000000
2008/11/24,09:57:00,4095.16,4095.16,4095.16,4095.16,153000000
2008/11/24,09:58:00,4092.77,4092.77,4092.77,4092.77,202000000
2008/11/24,09:59:00,4093.36,4093.36,4093.36,4093.36,143000000
2008/11/24,10:00:00,4095.36,4095.36,4095.36,4095.36,122000000
2008/11/24,10:01:00,4097.51,4097.51,4097.51,4097.51,175000000
2008/11/24,10:02:00,4100.30,4100.30,4100.30,4100.30,100000000
2008/11/24,10:03:00,4103.78,4103.78,4103.78,4103.78,157000000
2008/11/24,10:04:00,4105.81,4105.81,4105.81,4105.81,102000000
2008/11/24,10:05:00,4109.91,4109.91,4109.91,4109.91,108000000
2008/11/24,10:06:00,4111.25,4111.25,4111.25,4111.25,181000000
2008/11/24,10:07:00,4113.42,4113.42,4113.42,4113.42,101000000
2008/11/24,10:08:00,4115.71,4115.71,4115.71,4115.71,135000000
2008/11/24,10:09:00,4117.06,4117.06,4117.06,4117.06,94000000
2008/11/24,10:10:00,4118.05,4118.05,4118.05,4118.05,96000000
2008/11/24,10:11:00,4115.92,4115.92,4115.92,4115.92,148000000
2008/11/24,10:12:00,4113.41,4113.41,4113.41,4113.41,114000000
2008/11/24,10:13:00,4103.37,4103.37,4103.37,4103.37,246000000
2008/11/24,10:14:00,4096.55,4096.55,4096.55,4096.55,177000000
2008/11/24,10:15:00,4093.85,4093.85,4093.85,4093.85,128000000
2008/11/24,10:16:00,4093.28,4093.28,4093.28,4093.28,130000000
2008/11/24,10:17:00,4093.45,4093.45,4093.45,4093.45,105000000
2008/11/24,10:18:00,4092.96,4092.96,4092.96,4092.96,115000000
2008/11/24,10:19:00,4094.72,4094.72,4094.72,4094.72,91000000
2008/11/24,10:20:00,4097.09,4097.09,4097.09,4097.09,119000000
2008/11/24,10:21:00,4097.80,4097.80,4097.80,4097.80,108000000
2008/11/24,10:22:00,4100.45,4100.45,4100.45,4100.45,75000000
2008/11/24,10:23:00,4103.53,4103.53,4103.53,4103.53,111000000
2008/11/24,10:24:00,4101.96,4101.96,4101.96,4101.96,72000000
2008/11/24,10:25:00,4100.16,4100.16,4100.16,4100.16,119000000
2008/11/24,10:26:00,4098.30,4098.30,4098.30,4098.30,93000000
2008/11/24,10:27:00,4102.68,4102.68,4102.68,4102.68,60000000
2008/11/24,10:28:00,4103.23,4103.23,4103.23,4103.23,105000000
2008/11/24,10:29:00,4104.89,4104.89,4104.89,4104.89,72000000
2008/11/24,10:30:00,4105.00,4105.00,4105.00,4105.00,69000000
2008/11/24,10:31:00,4104.72,4104.72,4104.72,4104.72,105000000
2008/11/24,10:32:00,4104.04,4104.04,4104.04,4104.04,111000000
2008/11/24,10:33:00,4102.40,4102.40,4102.40,4102.40,153000000
2008/11/24,10:34:00,4106.08,4106.08,4106.08,4106.08,133000000
2008/11/24,10:35:00,4108.46,4108.46,4108.46,4108.46,155000000
2008/11/24,10:36:00,4112.54,4112.54,4112.54,4112.54,274000000
2008/11/24,10:37:00,4114.67,4114.67,4114.67,4114.67,200000000
2008/11/24,10:38:00,4120.05,4120.05,4120.05,4120.05,199000000
2008/11/24,10:39:00,4122.40,4122.40,4122.40,4122.40,124000000
2008/11/24,10:40:00,4123.75,4123.75,4123.75,4123.75,162000000
2008/11/24,10:41:00,4126.82,4126.82,4126.82,4126.82,188000000
2008/11/24,10:42:00,4125.78,4125.78,4125.78,4125.78,118000000
2008/11/24,10:43:00,4127.19,4127.19,4127.19,4127.19,148000000
2008/11/24,10:44:00,4127.55,4127.55,4127.55,4127.55,124000000
2008/11/24,10:45:00,4128.20,4128.20,4128.20,4128.20,92000000
2008/11/24,10:46:00,4129.31,4129.31,4129.31,4129.31,129000000
2008/11/24,10:47:00,4130.97,4130.97,4130.97,4130.97,112000000
2008/11/24,10:48:00,4135.25,4135.25,4135.25,4135.25,187000000
2008/11/24,10:49:00,4136.36,4136.36,4136.36,4136.36,154000000
2008/11/24,10:50:00,4138.40,4138.40,4138.40,4138.40,182000000
2008/11/24,10:51:00,4137.98,4137.98,4137.98,4137.98,224000000
2008/11/24,10:52:00,4138.90,4138.90,4138.90,4138.90,128000000
2008/11/24,10:53:00,4138.21,4138.21,4138.21,4138.21,204000000
2008/11/24,10:54:00,4138.41,4138.41,4138.41,4138.41,167000000
2008/11/24,10:55:00,4137.75,4137.75,4137.75,4137.75,191000000
2008/11/24,10:56:00,4132.34,4132.34,4132.34,4132.34,181000000
2008/11/24,10:57:00,4131.46,4131.46,4131.46,4131.46,140000000
2008/11/24,10:58:00,4126.02,4126.02,4126.02,4126.02,194000000
2008/11/24,10:59:00,4122.88,4122.88,4122.88,4122.88,98000000
2008/11/24,11:00:00,4126.01,4126.01,4126.01,4126.01,105000000
2008/11/24,11:01:00,4124.58,4124.58,4124.58,4124.58,95000000
2008/11/24,11:02:00,4124.55,4124.55,4124.55,4124.55,84000000
2008/11/24,11:03:00,4125.24,4125.24,4125.24,4125.24,107000000
2008/11/24,11:04:00,4124.75,4124.75,4124.75,4124.75,73000000
2008/11/24,11:05:00,4125.46,4125.46,4125.46,4125.46,77000000
2008/11/24,11:06:00,4121.31,4121.31,4121.31,4121.31,140000000
2008/11/24,11:07:00,4116.93,4116.93,4116.93,4116.93,115000000
2008/11/24,11:08:00,4111.48,4111.48,4111.48,4111.48,247000000
2008/11/24,11:09:00,4110.05,4110.05,4110.05,4110.05,133000000
2008/11/24,11:10:00,4109.47,4109.47,4109.47,4109.47,110000000
2008/11/24,11:11:00,4104.04,4104.04,4104.04,4104.04,155000000
2008/11/24,11:12:00,4102.79,4102.79,4102.79,4102.79,100000000
2008/11/24,11:13:00,4103.43,4103.43,4103.43,4103.43,222000000
2008/11/24,11:14:00,4102.53,4102.53,4102.53,4102.53,85000000
2008/11/24,11:15:00,4102.93,4102.93,4102.93,4102.93,112000000
2008/11/24,11:16:00,4105.04,4105.04,4105.04,4105.04,139000000
2008/11/24,11:17:00,4104.62,4104.62,4104.62,4104.62,63000000
2008/11/24,11:18:00,4103.20,4103.20,4103.20,4103.20,102000000
2008/11/24,11:19:00,4101.33,4101.33,4101.33,4101.33,98000000
2008/11/24,11:20:00,4094.39,4094.39,4094.39,4094.39,175000000
2008/11/24,11:21:00,4092.46,4092.46,4092.46,4092.46,176000000
2008/11/24,11:22:00,4092.20,4092.20,4092.20,4092.20,114000000
2008/11/24,11:23:00,4091.10,4091.10,4091.10,4091.10,144000000
2008/11/24,11:24:00,4090.64,4090.64,4090.64,4090.64,94000000
2008/11/24,11:25:00,4090.10,4090.10,4090.10,4090.10,154000000
2008/11/24,11:26:00,4088.33,4088.33,4088.33,4088.33,176000000
2008/11/24,11:27:00,4086.82,4086.82,4086.82,4086.82,80000000
2008/11/24,11:28:00,4085.39,4085.39,4085.39,4085.39,163000000
2008/11/24,11:29:00,4084.99,4084.99,4084.99,4084.99,114000000
2008/11/24,11:30:00,4085.25,4085.25,4085.25,4085.25,101000000
2008/11/24,11:31:00,4088.29,4088.29,4088.29,4088.29,150000000
2008/11/24,11:32:00,4090.13,4090.13,4090.13,4090.13,66000000
2008/11/24,11:33:00,4094.91,4094.91,4094.91,4094.91,107000000
2008/11/24,11:34:00,4094.44,4094.44,4094.44,4094.44,96000000
2008/11/24,11:35:00,4094.20,4094.20,4094.20,4094.20,89000000
2008/11/24,11:36:00,4094.57,4094.57,4094.57,4094.57,66000000
2008/11/24,11:37:00,4095.66,4095.66,4095.66,4095.66,57000000
2008/11/24,11:38:00,4094.24,4094.24,4094.24,4094.24,71000000
2008/11/24,11:39:00,4093.00,4093.00,4093.00,4093.00,64000000
2008/11/24,11:40:00,4092.03,4092.03,4092.03,4092.03,60000000
2008/11/24,11:41:00,4092.16,4092.16,4092.16,4092.16,82000000
2008/11/24,11:42:00,4091.73,4091.73,4091.73,4091.73,60000000
2008/11/24,11:43:00,4091.44,4091.44,4091.44,4091.44,85000000
2008/11/24,11:44:00,4090.44,4090.44,4090.44,4090.44,64000000
2008/11/24,11:45:00,4089.43,4089.43,4089.43,4089.43,103000000
2008/11/24,11:46:00,4087.17,4087.17,4087.17,4087.17,140000000
2008/11/24,11:47:00,4085.11,4085.11,4085.11,4085.11,138000000
2008/11/24,11:48:00,4082.54,4082.54,4082.54,4082.54,157000000
2008/11/24,11:49:00,4081.66,4081.66,4081.66,4081.66,136000000
2008/11/24,11:50:00,4085.87,4085.87,4085.87,4085.87,189000000
2008/11/24,11:51:00,4098.02,4098.02,4098.02,4098.02,201000000
2008/11/24,11:52:00,4097.10,4097.10,4097.10,4097.10,70000000
2008/11/24,11:53:00,4097.72,4097.72,4097.72,4097.72,112000000
2008/11/24,11:54:00,4097.30,4097.30,4097.30,4097.30,60000000
2008/11/24,11:55:00,4095.96,4095.96,4095.96,4095.96,72000000
2008/11/24,11:56:00,4094.62,4094.62,4094.62,4094.62,65000000
2008/11/24,11:57:00,4093.48,4093.48,4093.48,4093.48,64000000
2008/11/24,11:58:00,4095.18,4095.18,4095.18,4095.18,69000000
2008/11/24,11:59:00,4095.71,4095.71,4095.71,4095.71,57000000
2008/11/24,12:00:00,4096.25,4096.25,4096.25,4096.25,63000000
2008/11/24,12:01:00,4094.71,4094.71,4094.71,4094.71,83000000
2008/11/24,12:02:00,4094.73,4094.73,4094.73,4094.73,44000000
2008/11/24,12:03:00,4096.76,4096.76,4096.76,4096.76,100000000
2008/11/24,12:04:00,4098.09,4098.09,4098.09,4098.09,75000000
2008/11/24,12:05:00,4098.18,4098.18,4098.18,4098.18,73000000
2008/11/24,12:06:00,4098.60,4098.60,4098.60,4098.60,99000000
2008/11/24,12:07:00,4100.35,4100.35,4100.35,4100.35,73000000
2008/11/24,12:08:00,4100.82,4100.82,4100.82,4100.82,110000000
2008/11/24,12:09:00,4102.26,4102.26,4102.26,4102.26,77000000
2008/11/24,12:10:00,4104.82,4104.82,4104.82,4104.82,82000000
2008/11/24,12:11:00,4106.73,4106.73,4106.73,4106.73,89000000
2008/11/24,12:12:00,4105.44,4105.44,4105.44,4105.44,100000000
2008/11/24,12:13:00,4105.50,4105.50,4105.50,4105.50,138000000
2008/11/24,12:14:00,4104.00,4104.00,4104.00,4104.00,86000000
2008/11/24,12:15:00,4102.56,4102.56,4102.56,4102.56,75000000
2008/11/24,12:16:00,4099.70,4099.70,4099.70,4099.70,97000000
2008/11/24,12:17:00,4097.31,4097.31,4097.31,4097.31,69000000
2008/11/24,12:18:00,4095.15,4095.15,4095.15,4095.15,84000000
2008/11/24,12:19:00,4093.82,4093.82,4093.82,4093.82,72000000
2008/11/24,12:20:00,4093.88,4093.88,4093.88,4093.88,80000000
2008/11/24,12:21:00,4093.18,4093.18,4093.18,4093.18,101000000
2008/11/24,12:22:00,4093.56,4093.56,4093.56,4093.56,64000000
2008/11/24,12:23:00,4094.56,4094.56,4094.56,4094.56,75000000
2008/11/24,12:24:00,4096.68,4096.68,4096.68,4096.68,62000000
2008/11/24,12:25:00,4099.62,4099.62,4099.62,4099.62,64000000
2008/11/24,12:26:00,4099.73,4099.73,4099.73,4099.73,72000000
2008/11/24,12:27:00,4100.16,4100.16,4100.16,4100.16,74000000
2008/11/24,12:28:00,4098.64,4098.64,4098.64,4098.64,92000000
2008/11/24,12:29:00,4099.14,4099.14,4099.14,4099.14,53000000
2008/11/24,12:30:00,4100.94,4100.94,4100.94,4100.94,55000000
2008/11/24,12:31:00,4098.90,4098.90,4098.90,4098.90,63000000
2008/11/24,12:32:00,4100.57,4100.57,4100.57,4100.57,64000000
2008/11/24,12:33:00,4101.63,4101.63,4101.63,4101.63,96000000
2008/11/24,12:34:00,4104.19,4104.19,4104.19,4104.19,87000000
2008/11/24,12:35:00,4107.26,4107.26,4107.26,4107.26,169000000
2008/11/24,12:36:00,4109.84,4109.84,4109.84,4109.84,134000000
2008/11/24,12:37:00,4112.64,4112.64,4112.64,4112.64,91000000
2008/11/24,12:38:00,4114.83,4114.83,4114.83,4114.83,171000000
2008/11/24,12:39:00,4119.13,4119.13,4119.13,4119.13,148000000
2008/11/24,12:40:00,4123.49,4123.49,4123.49,4123.49,231000000
2008/11/24,12:41:00,4125.50,4125.50,4125.50,4125.50,177000000
2008/11/24,12:42:00,4128.12,4128.12,4128.12,4128.12,156000000
2008/11/24,12:43:00,4128.25,4128.25,4128.25,4128.25,187000000
2008/11/24,12:44:00,4130.65,4130.65,4130.65,4130.65,120000000
2008/11/24,12:45:00,4130.66,4130.66,4130.66,4130.66,149000000
2008/11/24,12:46:00,4139.94,4139.94,4139.94,4139.94,229000000
2008/11/24,12:47:00,4145.79,4145.79,4145.79,4145.79,204000000
2008/11/24,12:48:00,4151.11,4151.11,4151.11,4151.11,262000000
2008/11/24,12:49:00,4154.49,4154.49,4154.49,4154.49,211000000
2008/11/24,12:50:00,4158.77,4158.77,4158.77,4158.77,217000000
2008/11/24,12:51:00,4158.80,4158.80,4158.80,4158.80,212000000
2008/11/24,12:52:00,4157.36,4157.36,4157.36,4157.36,132000000
2008/11/24,12:53:00,4156.86,4156.86,4156.86,4156.86,256000000
2008/11/24,12:54:00,4165.93,4165.93,4165.93,4165.93,214000000
2008/11/24,12:55:00,4161.31,4161.31,4161.31,4161.31,227000000
2008/11/24,12:56:00,4168.17,4168.17,4168.17,4168.17,279000000
2008/11/24,12:57:00,4164.48,4164.48,4164.48,4164.48,168000000
2008/11/24,12:58:00,4166.04,4166.04,4166.04,4166.04,198000000
2008/11/24,12:59:00,4166.62,4166.62,4166.62,4166.62,178000000
2008/11/24,13:00:00,4172.49,4172.49,4172.49,4172.49,178000000
2008/11/24,13:01:00,4167.50,4167.50,4167.50,4167.50,197000000
2008/11/24,13:02:00,4171.88,4171.88,4171.88,4171.88,101000000
2008/11/24,13:03:00,4168.55,4168.55,4168.55,4168.55,210000000
2008/11/24,13:04:00,4170.45,4170.45,4170.45,4170.45,155000000
2008/11/24,13:05:00,4166.07,4166.07,4166.07,4166.07,195000000
2008/11/24,13:06:00,4161.85,4161.85,4161.85,4161.85,230000000
2008/11/24,13:07:00,4158.78,4158.78,4158.78,4158.78,138000000
2008/11/24,13:08:00,4154.85,4154.85,4154.85,4154.85,207000000
2008/11/24,13:09:00,4156.10,4156.10,4156.10,4156.10,181000000
2008/11/24,13:10:00,4158.62,4158.62,4158.62,4158.62,166000000
2008/11/24,13:11:00,4156.32,4156.32,4156.32,4156.32,200000000
2008/11/24,13:12:00,4155.67,4155.67,4155.67,4155.67,139000000
2008/11/24,13:13:00,4156.28,4156.28,4156.28,4156.28,207000000
2008/11/24,13:14:00,4154.57,4154.57,4154.57,4154.57,138000000
2008/11/24,13:15:00,4159.93,4159.93,4159.93,4159.93,209000000
2008/11/24,13:16:00,4160.20,4160.20,4160.20,4160.20,211000000
2008/11/24,13:17:00,4161.50,4161.50,4161.50,4161.50,166000000
2008/11/24,13:18:00,4162.26,4162.26,4162.26,4162.26,232000000
2008/11/24,13:19:00,4163.21,4163.21,4163.21,4163.21,221000000
2008/11/24,13:20:00,4161.41,4161.41,4161.41,4161.41,178000000
2008/11/24,13:21:00,4161.03,4161.03,4161.03,4161.03,240000000
2008/11/24,13:22:00,4161.81,4161.81,4161.81,4161.81,205000000
2008/11/24,13:23:00,4158.98,4158.98,4158.98,4158.98,310000000
2008/11/24,13:24:00,4156.60,4156.60,4156.60,4156.60,272000000
2008/11/24,13:25:00,4157.78,4157.78,4157.78,4157.78,246000000
2008/11/24,13:26:00,4157.78,4157.78,4157.78,4157.78,0
2008/11/24,13:27:00,4157.78,4157.78,4157.78,4157.78,0
2008/11/24,13:28:00,4157.78,4157.78,4157.78,4157.78,0
2008/11/24,13:29:00,4157.78,4157.78,4157.78,4157.78,0
2008/11/24,13:30:00,4160.54,4160.54,4160.54,4160.54,1612000000
2008/11/25,09:01:00,4280.43,4280.43,4280.43,4280.43,2908000000
2008/11/25,09:02:00,4273.26,4273.26,4273.26,4273.26,745000000
2008/11/25,09:03:00,4272.55,4272.55,4272.55,4272.55,729000000
2008/11/25,09:04:00,4268.26,4268.26,4268.26,4268.26,707000000
2008/11/25,09:05:00,4263.10,4263.10,4263.10,4263.10,464000000
2008/11/25,09:06:00,4263.85,4263.85,4263.85,4263.85,705000000
2008/11/25,09:07:00,4272.19,4272.19,4272.19,4272.19,419000000
2008/11/25,09:08:00,4277.21,4277.21,4277.21,4277.21,475000000
2008/11/25,09:09:00,4278.23,4278.23,4278.23,4278.23,479000000
2008/11/25,09:10:00,4276.20,4276.20,4276.20,4276.20,397000000
2008/11/25,09:11:00,4268.78,4268.78,4268.78,4268.78,535000000
2008/11/25,09:12:00,4264.53,4264.53,4264.53,4264.53,323000000
2008/11/25,09:13:00,4259.47,4259.47,4259.47,4259.47,383000000
2008/11/25,09:14:00,4260.43,4260.43,4260.43,4260.43,466000000
2008/11/25,09:15:00,4264.93,4264.93,4264.93,4264.93,385000000
2008/11/25,09:16:00,4268.26,4268.26,4268.26,4268.26,446000000
2008/11/25,09:17:00,4268.40,4268.40,4268.40,4268.40,270000000
2008/11/25,09:18:00,4267.23,4267.23,4267.23,4267.23,336000000
2008/11/25,09:19:00,4260.78,4260.78,4260.78,4260.78,345000000
2008/11/25,09:20:00,4256.66,4256.66,4256.66,4256.66,232000000
2008/11/25,09:21:00,4253.61,4253.61,4253.61,4253.61,296000000
2008/11/25,09:22:00,4251.84,4251.84,4251.84,4251.84,226000000
2008/11/25,09:23:00,4251.52,4251.52,4251.52,4251.52,298000000
2008/11/25,09:24:00,4249.91,4249.91,4249.91,4249.91,257000000
2008/11/25,09:25:00,4249.62,4249.62,4249.62,4249.62,218000000
2008/11/25,09:26:00,4249.99,4249.99,4249.99,4249.99,330000000
2008/11/25,09:27:00,4250.27,4250.27,4250.27,4250.27,230000000
2008/11/25,09:28:00,4254.66,4254.66,4254.66,4254.66,320000000
2008/11/25,09:29:00,4259.76,4259.76,4259.76,4259.76,407000000
2008/11/25,09:30:00,4266.89,4266.89,4266.89,4266.89,317000000
2008/11/25,09:31:00,4275.05,4275.05,4275.05,4275.05,433000000
2008/11/25,09:32:00,4276.93,4276.93,4276.93,4276.93,263000000
2008/11/25,09:33:00,4278.69,4278.69,4278.69,4278.69,458000000
2008/11/25,09:34:00,4281.42,4281.42,4281.42,4281.42,480000000
2008/11/25,09:35:00,4281.06,4281.06,4281.06,4281.06,345000000
2008/11/25,09:36:00,4279.48,4279.48,4279.48,4279.48,424000000
2008/11/25,09:37:00,4279.21,4279.21,4279.21,4279.21,264000000
2008/11/25,09:38:00,4276.91,4276.91,4276.91,4276.91,302000000
2008/11/25,09:39:00,4275.90,4275.90,4275.90,4275.90,255000000
2008/11/25,09:40:00,4274.20,4274.20,4274.20,4274.20,187000000
2008/11/25,09:41:00,4273.88,4273.88,4273.88,4273.88,207000000
2008/11/25,09:42:00,4272.52,4272.52,4272.52,4272.52,156000000
2008/11/25,09:43:00,4271.70,4271.70,4271.70,4271.70,205000000
2008/11/25,09:44:00,4269.86,4269.86,4269.86,4269.86,167000000
2008/11/25,09:45:00,4268.35,4268.35,4268.35,4268.35,162000000
2008/11/25,09:46:00,4275.48,4275.48,4275.48,4275.48,380000000
2008/11/25,09:47:00,4279.46,4279.46,4279.46,4279.46,260000000
2008/11/25,09:48:00,4281.91,4281.91,4281.91,4281.91,258000000
2008/11/25,09:49:00,4283.58,4283.58,4283.58,4283.58,211000000
2008/11/25,09:50:00,4283.00,4283.00,4283.00,4283.00,204000000
2008/11/25,09:51:00,4282.79,4282.79,4282.79,4282.79,237000000
2008/11/25,09:52:00,4282.26,4282.26,4282.26,4282.26,148000000
2008/11/25,09:53:00,4280.71,4280.71,4280.71,4280.71,190000000
2008/11/25,09:54:00,4278.30,4278.30,4278.30,4278.30,168000000
2008/11/25,09:55:00,4277.18,4277.18,4277.18,4277.18,133000000
2008/11/25,09:56:00,4275.06,4275.06,4275.06,4275.06,162000000
2008/11/25,09:57:00,4277.99,4277.99,4277.99,4277.99,159000000
2008/11/25,09:58:00,4278.06,4278.06,4278.06,4278.06,197000000
2008/11/25,09:59:00,4278.73,4278.73,4278.73,4278.73,140000000
2008/11/25,10:00:00,4277.58,4277.58,4277.58,4277.58,141000000
2008/11/25,10:01:00,4279.90,4279.90,4279.90,4279.90,191000000
2008/11/25,10:02:00,4279.74,4279.74,4279.74,4279.74,123000000
2008/11/25,10:03:00,4278.94,4278.94,4278.94,4278.94,172000000
2008/11/25,10:04:00,4279.74,4279.74,4279.74,4279.74,114000000
2008/11/25,10:05:00,4279.83,4279.83,4279.83,4279.83,150000000
2008/11/25,10:06:00,4279.28,4279.28,4279.28,4279.28,197000000
2008/11/25,10:07:00,4279.17,4279.17,4279.17,4279.17,108000000
2008/11/25,10:08:00,4279.66,4279.66,4279.66,4279.66,251000000
2008/11/25,10:09:00,4274.99,4274.99,4274.99,4274.99,186000000
2008/11/25,10:10:00,4274.63,4274.63,4274.63,4274.63,147000000
2008/11/25,10:11:00,4273.11,4273.11,4273.11,4273.11,218000000
2008/11/25,10:12:00,4271.77,4271.77,4271.77,4271.77,102000000
2008/11/25,10:13:00,4270.51,4270.51,4270.51,4270.51,154000000
2008/11/25,10:14:00,4270.85,4270.85,4270.85,4270.85,129000000
2008/11/25,10:15:00,4270.46,4270.46,4270.46,4270.46,114000000
2008/11/25,10:16:00,4272.43,4272.43,4272.43,4272.43,163000000
2008/11/25,10:17:00,4275.37,4275.37,4275.37,4275.37,182000000
2008/11/25,10:18:00,4276.40,4276.40,4276.40,4276.40,261000000
2008/11/25,10:19:00,4276.31,4276.31,4276.31,4276.31,139000000
2008/11/25,10:20:00,4279.13,4279.13,4279.13,4279.13,172000000
2008/11/25,10:21:00,4281.88,4281.88,4281.88,4281.88,419000000
2008/11/25,10:22:00,4287.37,4287.37,4287.37,4287.37,320000000
2008/11/25,10:23:00,4299.06,4299.06,4299.06,4299.06,537000000
2008/11/25,10:24:00,4308.42,4308.42,4308.42,4308.42,622000000
2008/11/25,10:25:00,4314.79,4314.79,4314.79,4314.79,534000000
2008/11/25,10:26:00,4321.94,4321.94,4321.94,4321.94,658000000
2008/11/25,10:27:00,4323.94,4323.94,4323.94,4323.94,551000000
2008/11/25,10:28:00,4323.92,4323.92,4323.92,4323.92,448000000
2008/11/25,10:29:00,4322.71,4322.71,4322.71,4322.71,308000000
2008/11/25,10:30:00,4317.93,4317.93,4317.93,4317.93,327000000
2008/11/25,10:31:00,4316.76,4316.76,4316.76,4316.76,326000000
2008/11/25,10:32:00,4321.77,4321.77,4321.77,4321.77,235000000
2008/11/25,10:33:00,4321.87,4321.87,4321.87,4321.87,246000000
2008/11/25,10:34:00,4321.72,4321.72,4321.72,4321.72,177000000
2008/11/25,10:35:00,4322.62,4322.62,4322.62,4322.62,166000000
2008/11/25,10:36:00,4319.16,4319.16,4319.16,4319.16,173000000
2008/11/25,10:37:00,4318.26,4318.26,4318.26,4318.26,157000000
2008/11/25,10:38:00,4316.98,4316.98,4316.98,4316.98,206000000
2008/11/25,10:39:00,4314.99,4314.99,4314.99,4314.99,157000000
2008/11/25,10:40:00,4313.96,4313.96,4313.96,4313.96,163000000
2008/11/25,10:41:00,4313.19,4313.19,4313.19,4313.19,181000000
2008/11/25,10:42:00,4313.59,4313.59,4313.59,4313.59,170000000
2008/11/25,10:43:00,4313.58,4313.58,4313.58,4313.58,196000000
2008/11/25,10:44:00,4314.44,4314.44,4314.44,4314.44,131000000
2008/11/25,10:45:00,4314.47,4314.47,4314.47,4314.47,187000000
2008/11/25,10:46:00,4313.90,4313.90,4313.90,4313.90,175000000
2008/11/25,10:47:00,4312.96,4312.96,4312.96,4312.96,122000000
2008/11/25,10:48:00,4311.88,4311.88,4311.88,4311.88,137000000
2008/11/25,10:49:00,4311.49,4311.49,4311.49,4311.49,107000000
2008/11/25,10:50:00,4310.34,4310.34,4310.34,4310.34,125000000
2008/11/25,10:51:00,4308.72,4308.72,4308.72,4308.72,148000000
2008/11/25,10:52:00,4306.24,4306.24,4306.24,4306.24,127000000
2008/11/25,10:53:00,4305.37,4305.37,4305.37,4305.37,164000000
2008/11/25,10:54:00,4303.56,4303.56,4303.56,4303.56,123000000
2008/11/25,10:55:00,4302.78,4302.78,4302.78,4302.78,123000000
2008/11/25,10:56:00,4301.53,4301.53,4301.53,4301.53,179000000
2008/11/25,10:57:00,4300.25,4300.25,4300.25,4300.25,99000000
2008/11/25,10:58:00,4295.79,4295.79,4295.79,4295.79,203000000
2008/11/25,10:59:00,4296.07,4296.07,4296.07,4296.07,124000000
2008/11/25,11:00:00,4296.35,4296.35,4296.35,4296.35,114000000
2008/11/25,11:01:00,4295.40,4295.40,4295.40,4295.40,125000000
2008/11/25,11:02:00,4294.68,4294.68,4294.68,4294.68,95000000
2008/11/25,11:03:00,4294.52,4294.52,4294.52,4294.52,121000000
2008/11/25,11:04:00,4293.89,4293.89,4293.89,4293.89,98000000
2008/11/25,11:05:00,4296.43,4296.43,4296.43,4296.43,119000000
2008/11/25,11:06:00,4301.96,4301.96,4301.96,4301.96,155000000
2008/11/25,11:07:00,4303.02,4303.02,4303.02,4303.02,106000000
2008/11/25,11:08:00,4304.72,4304.72,4304.72,4304.72,158000000
2008/11/25,11:09:00,4306.31,4306.31,4306.31,4306.31,111000000
2008/11/25,11:10:00,4304.43,4304.43,4304.43,4304.43,95000000
2008/11/25,11:11:00,4304.73,4304.73,4304.73,4304.73,115000000
2008/11/25,11:12:00,4304.75,4304.75,4304.75,4304.75,84000000
2008/11/25,11:13:00,4302.73,4302.73,4302.73,4302.73,150000000
2008/11/25,11:14:00,4301.98,4301.98,4301.98,4301.98,100000000
2008/11/25,11:15:00,4301.11,4301.11,4301.11,4301.11,123000000
2008/11/25,11:16:00,4299.83,4299.83,4299.83,4299.83,152000000
2008/11/25,11:17:00,4299.57,4299.57,4299.57,4299.57,193000000
2008/11/25,11:18:00,4297.38,4297.38,4297.38,4297.38,193000000
2008/11/25,11:19:00,4297.72,4297.72,4297.72,4297.72,132000000
2008/11/25,11:20:00,4298.64,4298.64,4298.64,4298.64,89000000
2008/11/25,11:21:00,4298.89,4298.89,4298.89,4298.89,145000000
2008/11/25,11:22:00,4299.01,4299.01,4299.01,4299.01,114000000
2008/11/25,11:23:00,4299.32,4299.32,4299.32,4299.32,165000000
2008/11/25,11:24:00,4298.79,4298.79,4298.79,4298.79,154000000
2008/11/25,11:25:00,4296.55,4296.55,4296.55,4296.55,99000000
2008/11/25,11:26:00,4297.18,4297.18,4297.18,4297.18,133000000
2008/11/25,11:27:00,4297.05,4297.05,4297.05,4297.05,81000000
2008/11/25,11:28:00,4296.01,4296.01,4296.01,4296.01,129000000
2008/11/25,11:29:00,4295.95,4295.95,4295.95,4295.95,94000000
2008/11/25,11:30:00,4296.54,4296.54,4296.54,4296.54,94000000
2008/11/25,11:31:00,4296.45,4296.45,4296.45,4296.45,97000000
2008/11/25,11:32:00,4295.23,4295.23,4295.23,4295.23,92000000
2008/11/25,11:33:00,4295.26,4295.26,4295.26,4295.26,116000000
2008/11/25,11:34:00,4294.20,4294.20,4294.20,4294.20,124000000
2008/11/25,11:35:00,4293.75,4293.75,4293.75,4293.75,94000000
2008/11/25,11:36:00,4293.97,4293.97,4293.97,4293.97,98000000
2008/11/25,11:37:00,4293.69,4293.69,4293.69,4293.69,88000000
2008/11/25,11:38:00,4294.01,4294.01,4294.01,4294.01,102000000
2008/11/25,11:39:00,4293.85,4293.85,4293.85,4293.85,109000000
2008/11/25,11:40:00,4294.86,4294.86,4294.86,4294.86,76000000
2008/11/25,11:41:00,4293.97,4293.97,4293.97,4293.97,129000000
2008/11/25,11:42:00,4292.46,4292.46,4292.46,4292.46,144000000
2008/11/25,11:43:00,4289.11,4289.11,4289.11,4289.11,165000000
2008/11/25,11:44:00,4285.33,4285.33,4285.33,4285.33,156000000
2008/11/25,11:45:00,4283.74,4283.74,4283.74,4283.74,136000000
2008/11/25,11:46:00,4279.56,4279.56,4279.56,4279.56,216000000
2008/11/25,11:47:00,4274.78,4274.78,4274.78,4274.78,169000000
2008/11/25,11:48:00,4271.96,4271.96,4271.96,4271.96,257000000
2008/11/25,11:49:00,4273.06,4273.06,4273.06,4273.06,186000000
2008/11/25,11:50:00,4273.76,4273.76,4273.76,4273.76,126000000
2008/11/25,11:51:00,4274.53,4274.53,4274.53,4274.53,162000000
2008/11/25,11:52:00,4273.99,4273.99,4273.99,4273.99,127000000
2008/11/25,11:53:00,4269.55,4269.55,4269.55,4269.55,206000000
2008/11/25,11:54:00,4268.15,4268.15,4268.15,4268.15,108000000
2008/11/25,11:55:00,4267.04,4267.04,4267.04,4267.04,122000000
2008/11/25,11:56:00,4269.25,4269.25,4269.25,4269.25,151000000
2008/11/25,11:57:00,4268.62,4268.62,4268.62,4268.62,107000000
2008/11/25,11:58:00,4268.58,4268.58,4268.58,4268.58,147000000
2008/11/25,11:59:00,4267.92,4267.92,4267.92,4267.92,130000000
2008/11/25,12:00:00,4269.61,4269.61,4269.61,4269.61,94000000
2008/11/25,12:01:00,4270.45,4270.45,4270.45,4270.45,112000000
2008/11/25,12:02:00,4272.08,4272.08,4272.08,4272.08,79000000
2008/11/25,12:03:00,4270.81,4270.81,4270.81,4270.81,138000000
2008/11/25,12:04:00,4270.65,4270.65,4270.65,4270.65,116000000
2008/11/25,12:05:00,4269.22,4269.22,4269.22,4269.22,98000000
2008/11/25,12:06:00,4270.21,4270.21,4270.21,4270.21,92000000
2008/11/25,12:07:00,4270.01,4270.01,4270.01,4270.01,75000000
2008/11/25,12:08:00,4270.34,4270.34,4270.34,4270.34,120000000
2008/11/25,12:09:00,4270.85,4270.85,4270.85,4270.85,129000000
2008/11/25,12:10:00,4270.74,4270.74,4270.74,4270.74,89000000
2008/11/25,12:11:00,4270.05,4270.05,4270.05,4270.05,85000000
2008/11/25,12:12:00,4269.86,4269.86,4269.86,4269.86,105000000
2008/11/25,12:13:00,4269.43,4269.43,4269.43,4269.43,151000000
2008/11/25,12:14:00,4268.43,4268.43,4268.43,4268.43,78000000
2008/11/25,12:15:00,4268.85,4268.85,4268.85,4268.85,93000000
2008/11/25,12:16:00,4269.27,4269.27,4269.27,4269.27,90000000
2008/11/25,12:17:00,4269.22,4269.22,4269.22,4269.22,78000000
2008/11/25,12:18:00,4269.25,4269.25,4269.25,4269.25,120000000
2008/11/25,12:19:00,4269.39,4269.39,4269.39,4269.39,70000000
2008/11/25,12:20:00,4267.20,4267.20,4267.20,4267.20,155000000
2008/11/25,12:21:00,4255.97,4255.97,4255.97,4255.97,320000000
2008/11/25,12:22:00,4247.34,4247.34,4247.34,4247.34,258000000
2008/11/25,12:23:00,4241.87,4241.87,4241.87,4241.87,351000000
2008/11/25,12:24:00,4239.82,4239.82,4239.82,4239.82,193000000
2008/11/25,12:25:00,4238.80,4238.80,4238.80,4238.80,211000000
2008/11/25,12:26:00,4236.92,4236.92,4236.92,4236.92,217000000
2008/11/25,12:27:00,4239.43,4239.43,4239.43,4239.43,106000000
2008/11/25,12:28:00,4241.21,4241.21,4241.21,4241.21,150000000
2008/11/25,12:29:00,4243.58,4243.58,4243.58,4243.58,105000000
2008/11/25,12:30:00,4246.22,4246.22,4246.22,4246.22,111000000
2008/11/25,12:31:00,4247.41,4247.41,4247.41,4247.41,129000000
2008/11/25,12:32:00,4248.67,4248.67,4248.67,4248.67,80000000
2008/11/25,12:33:00,4250.34,4250.34,4250.34,4250.34,114000000
2008/11/25,12:34:00,4247.32,4247.32,4247.32,4247.32,125000000
2008/11/25,12:35:00,4238.75,4238.75,4238.75,4238.75,158000000
2008/11/25,12:36:00,4233.69,4233.69,4233.69,4233.69,183000000
2008/11/25,12:37:00,4230.10,4230.10,4230.10,4230.10,150000000
2008/11/25,12:38:00,4231.14,4231.14,4231.14,4231.14,140000000
2008/11/25,12:39:00,4232.86,4232.86,4232.86,4232.86,124000000
2008/11/25,12:40:00,4234.96,4234.96,4234.96,4234.96,116000000
2008/11/25,12:41:00,4237.27,4237.27,4237.27,4237.27,114000000
2008/11/25,12:42:00,4240.03,4240.03,4240.03,4240.03,86000000
2008/11/25,12:43:00,4241.44,4241.44,4241.44,4241.44,129000000
2008/11/25,12:44:00,4244.01,4244.01,4244.01,4244.01,115000000
2008/11/25,12:45:00,4247.07,4247.07,4247.07,4247.07,108000000
2008/11/25,12:46:00,4244.40,4244.40,4244.40,4244.40,128000000
2008/11/25,12:47:00,4243.78,4243.78,4243.78,4243.78,86000000
2008/11/25,12:48:00,4242.15,4242.15,4242.15,4242.15,133000000
2008/11/25,12:49:00,4242.85,4242.85,4242.85,4242.85,100000000
2008/11/25,12:50:00,4241.31,4241.31,4241.31,4241.31,100000000
2008/11/25,12:51:00,4240.95,4240.95,4240.95,4240.95,107000000
2008/11/25,12:52:00,4241.67,4241.67,4241.67,4241.67,80000000
2008/11/25,12:53:00,4240.47,4240.47,4240.47,4240.47,137000000
2008/11/25,12:54:00,4239.27,4239.27,4239.27,4239.27,99000000
2008/11/25,12:55:00,4235.38,4235.38,4235.38,4235.38,162000000
2008/11/25,12:56:00,4232.52,4232.52,4232.52,4232.52,185000000
2008/11/25,12:57:00,4229.97,4229.97,4229.97,4229.97,123000000
2008/11/25,12:58:00,4228.88,4228.88,4228.88,4228.88,195000000
2008/11/25,12:59:00,4225.42,4225.42,4225.42,4225.42,145000000
2008/11/25,13:00:00,4223.59,4223.59,4223.59,4223.59,220000000
2008/11/25,13:01:00,4223.69,4223.69,4223.69,4223.69,294000000
2008/11/25,13:02:00,4220.97,4220.97,4220.97,4220.97,173000000
2008/11/25,13:03:00,4221.39,4221.39,4221.39,4221.39,189000000
2008/11/25,13:04:00,4221.85,4221.85,4221.85,4221.85,128000000
2008/11/25,13:05:00,4224.48,4224.48,4224.48,4224.48,102000000
2008/11/25,13:06:00,4226.15,4226.15,4226.15,4226.15,118000000
2008/11/25,13:07:00,4225.76,4225.76,4225.76,4225.76,87000000
2008/11/25,13:08:00,4227.87,4227.87,4227.87,4227.87,140000000
2008/11/25,13:09:00,4228.73,4228.73,4228.73,4228.73,124000000
2008/11/25,13:10:00,4231.01,4231.01,4231.01,4231.01,118000000
2008/11/25,13:11:00,4231.20,4231.20,4231.20,4231.20,138000000
2008/11/25,13:12:00,4232.63,4232.63,4232.63,4232.63,107000000
2008/11/25,13:13:00,4231.38,4231.38,4231.38,4231.38,145000000
2008/11/25,13:14:00,4232.30,4232.30,4232.30,4232.30,113000000
2008/11/25,13:15:00,4235.79,4235.79,4235.79,4235.79,157000000
2008/11/25,13:16:00,4242.81,4242.81,4242.81,4242.81,206000000
2008/11/25,13:17:00,4243.37,4243.37,4243.37,4243.37,115000000
2008/11/25,13:18:00,4244.27,4244.27,4244.27,4244.27,155000000
2008/11/25,13:19:00,4246.62,4246.62,4246.62,4246.62,131000000
2008/11/25,13:20:00,4246.52,4246.52,4246.52,4246.52,181000000
2008/11/25,13:21:00,4246.79,4246.79,4246.79,4246.79,159000000
2008/11/25,13:22:00,4248.33,4248.33,4248.33,4248.33,140000000
2008/11/25,13:23:00,4246.44,4246.44,4246.44,4246.44,238000000
2008/11/25,13:24:00,4243.03,4243.03,4243.03,4243.03,169000000
2008/11/25,13:25:00,4239.28,4239.28,4239.28,4239.28,195000000
2008/11/25,13:26:00,4239.28,4239.28,4239.28,4239.28,0
2008/11/25,13:27:00,4239.28,4239.28,4239.28,4239.28,0
2008/11/25,13:28:00,4239.28,4239.28,4239.28,4239.28,0
2008/11/25,13:29:00,4239.28,4239.28,4239.28,4239.28,0
2008/11/25,13:30:00,4266.49,4266.49,4266.49,4266.49,2560999936
2008/11/26,09:01:00,4265.65,4265.65,4265.65,4265.65,1744000000
2008/11/26,09:02:00,4257.46,4257.46,4257.46,4257.46,314000000
2008/11/26,09:03:00,4268.35,4268.35,4268.35,4268.35,535000000
2008/11/26,09:04:00,4277.59,4277.59,4277.59,4277.59,436000000
2008/11/26,09:05:00,4282.52,4282.52,4282.52,4282.52,391000000
2008/11/26,09:06:00,4283.89,4283.89,4283.89,4283.89,577000000
2008/11/26,09:07:00,4279.38,4279.38,4279.38,4279.38,344000000
2008/11/26,09:08:00,4270.06,4270.06,4270.06,4270.06,405000000
2008/11/26,09:09:00,4260.27,4260.27,4260.27,4260.27,387000000
2008/11/26,09:10:00,4253.34,4253.34,4253.34,4253.34,271000000
2008/11/26,09:11:00,4254.15,4254.15,4254.15,4254.15,354000000
2008/11/26,09:12:00,4251.71,4251.71,4251.71,4251.71,189000000
2008/11/26,09:13:00,4249.59,4249.59,4249.59,4249.59,253000000
2008/11/26,09:14:00,4247.10,4247.10,4247.10,4247.10,198000000
2008/11/26,09:15:00,4246.30,4246.30,4246.30,4246.30,188000000
2008/11/26,09:16:00,4244.05,4244.05,4244.05,4244.05,232000000
2008/11/26,09:17:00,4246.03,4246.03,4246.03,4246.03,152000000
2008/11/26,09:18:00,4253.57,4253.57,4253.57,4253.57,320000000
2008/11/26,09:19:00,4259.31,4259.31,4259.31,4259.31,314000000
2008/11/26,09:20:00,4266.14,4266.14,4266.14,4266.14,320000000
2008/11/26,09:21:00,4276.73,4276.73,4276.73,4276.73,447000000
2008/11/26,09:22:00,4277.88,4277.88,4277.88,4277.88,255000000
2008/11/26,09:23:00,4278.05,4278.05,4278.05,4278.05,341000000
2008/11/26,09:24:00,4277.31,4277.31,4277.31,4277.31,255000000
2008/11/26,09:25:00,4273.69,4273.69,4273.69,4273.69,180000000
2008/11/26,09:26:00,4268.14,4268.14,4268.14,4268.14,267000000
2008/11/26,09:27:00,4264.58,4264.58,4264.58,4264.58,194000000
2008/11/26,09:28:00,4259.62,4259.62,4259.62,4259.62,261000000
2008/11/26,09:29:00,4261.06,4261.06,4261.06,4261.06,171000000
2008/11/26,09:30:00,4266.64,4266.64,4266.64,4266.64,179000000
2008/11/26,09:31:00,4265.46,4265.46,4265.46,4265.46,231000000
2008/11/26,09:32:00,4264.25,4264.25,4264.25,4264.25,128000000
2008/11/26,09:33:00,4263.12,4263.12,4263.12,4263.12,213000000
2008/11/26,09:34:00,4262.66,4262.66,4262.66,4262.66,135000000
2008/11/26,09:35:00,4268.19,4268.19,4268.19,4268.19,195000000
2008/11/26,09:36:00,4280.55,4280.55,4280.55,4280.55,379000000
2008/11/26,09:37:00,4286.00,4286.00,4286.00,4286.00,224000000
2008/11/26,09:38:00,4295.88,4295.88,4295.88,4295.88,455000000
2008/11/26,09:39:00,4301.81,4301.81,4301.81,4301.81,382000000
2008/11/26,09:40:00,4302.44,4302.44,4302.44,4302.44,309000000
2008/11/26,09:41:00,4300.41,4300.41,4300.41,4300.41,338000000
2008/11/26,09:42:00,4298.73,4298.73,4298.73,4298.73,171000000
2008/11/26,09:43:00,4297.22,4297.22,4297.22,4297.22,238000000
2008/11/26,09:44:00,4299.38,4299.38,4299.38,4299.38,224000000
2008/11/26,09:45:00,4300.96,4300.96,4300.96,4300.96,180000000
2008/11/26,09:46:00,4302.31,4302.31,4302.31,4302.31,244000000
2008/11/26,09:47:00,4303.18,4303.18,4303.18,4303.18,140000000
2008/11/26,09:48:00,4302.76,4302.76,4302.76,4302.76,219000000
2008/11/26,09:49:00,4302.19,4302.19,4302.19,4302.19,202000000
2008/11/26,09:50:00,4301.85,4301.85,4301.85,4301.85,132000000
2008/11/26,09:51:00,4299.75,4299.75,4299.75,4299.75,191000000
2008/11/26,09:52:00,4300.15,4300.15,4300.15,4300.15,150000000
2008/11/26,09:53:00,4299.13,4299.13,4299.13,4299.13,205000000
2008/11/26,09:54:00,4299.17,4299.17,4299.17,4299.17,165000000
2008/11/26,09:55:00,4297.12,4297.12,4297.12,4297.12,149000000
2008/11/26,09:56:00,4294.32,4294.32,4294.32,4294.32,177000000
2008/11/26,09:57:00,4291.73,4291.73,4291.73,4291.73,108000000
2008/11/26,09:58:00,4289.28,4289.28,4289.28,4289.28,167000000
2008/11/26,09:59:00,4286.52,4286.52,4286.52,4286.52,172000000
2008/11/26,10:00:00,4282.94,4282.94,4282.94,4282.94,137000000
2008/11/26,10:01:00,4281.44,4281.44,4281.44,4281.44,186000000
2008/11/26,10:02:00,4280.04,4280.04,4280.04,4280.04,99000000
2008/11/26,10:03:00,4281.67,4281.67,4281.67,4281.67,148000000
2008/11/26,10:04:00,4281.71,4281.71,4281.71,4281.71,111000000
2008/11/26,10:05:00,4283.80,4283.80,4283.80,4283.80,111000000
2008/11/26,10:06:00,4289.94,4289.94,4289.94,4289.94,165000000
2008/11/26,10:07:00,4294.36,4294.36,4294.36,4294.36,147000000
2008/11/26,10:08:00,4295.83,4295.83,4295.83,4295.83,159000000
2008/11/26,10:09:00,4296.76,4296.76,4296.76,4296.76,136000000
2008/11/26,10:10:00,4296.62,4296.62,4296.62,4296.62,122000000
2008/11/26,10:11:00,4295.37,4295.37,4295.37,4295.37,157000000
2008/11/26,10:12:00,4294.96,4294.96,4294.96,4294.96,116000000
2008/11/26,10:13:00,4292.63,4292.63,4292.63,4292.63,138000000
2008/11/26,10:14:00,4289.42,4289.42,4289.42,4289.42,98000000
2008/11/26,10:15:00,4289.30,4289.30,4289.30,4289.30,90000000
2008/11/26,10:16:00,4288.17,4288.17,4288.17,4288.17,98000000
2008/11/26,10:17:00,4292.41,4292.41,4292.41,4292.41,104000000
2008/11/26,10:18:00,4301.17,4301.17,4301.17,4301.17,354000000
2008/11/26,10:19:00,4308.63,4308.63,4308.63,4308.63,300000000
2008/11/26,10:20:00,4310.61,4310.61,4310.61,4310.61,194000000
2008/11/26,10:21:00,4312.69,4312.69,4312.69,4312.69,280000000
2008/11/26,10:22:00,4313.68,4313.68,4313.68,4313.68,178000000
2008/11/26,10:23:00,4313.12,4313.12,4313.12,4313.12,233000000
2008/11/26,10:24:00,4315.08,4315.08,4315.08,4315.08,162000000
2008/11/26,10:25:00,4313.18,4313.18,4313.18,4313.18,171000000
2008/11/26,10:26:00,4313.04,4313.04,4313.04,4313.04,260000000
2008/11/26,10:27:00,4314.19,4314.19,4314.19,4314.19,160000000
2008/11/26,10:28:00,4313.26,4313.26,4313.26,4313.26,302000000
2008/11/26,10:29:00,4312.00,4312.00,4312.00,4312.00,135000000
2008/11/26,10:30:00,4310.86,4310.86,4310.86,4310.86,151000000
2008/11/26,10:31:00,4307.58,4307.58,4307.58,4307.58,178000000
2008/11/26,10:32:00,4307.18,4307.18,4307.18,4307.18,108000000
2008/11/26,10:33:00,4308.13,4308.13,4308.13,4308.13,186000000
2008/11/26,10:34:00,4307.61,4307.61,4307.61,4307.61,142000000
2008/11/26,10:35:00,4309.27,4309.27,4309.27,4309.27,112000000
2008/11/26,10:36:00,4307.85,4307.85,4307.85,4307.85,156000000
2008/11/26,10:37:00,4306.37,4306.37,4306.37,4306.37,96000000
2008/11/26,10:38:00,4303.60,4303.60,4303.60,4303.60,143000000
2008/11/26,10:39:00,4301.19,4301.19,4301.19,4301.19,110000000
2008/11/26,10:40:00,4299.19,4299.19,4299.19,4299.19,102000000
2008/11/26,10:41:00,4297.67,4297.67,4297.67,4297.67,143000000
2008/11/26,10:42:00,4294.63,4294.63,4294.63,4294.63,95000000
2008/11/26,10:43:00,4295.23,4295.23,4295.23,4295.23,142000000
2008/11/26,10:44:00,4297.06,4297.06,4297.06,4297.06,108000000
2008/11/26,10:45:00,4296.71,4296.71,4296.71,4296.71,102000000
2008/11/26,10:46:00,4299.59,4299.59,4299.59,4299.59,156000000
2008/11/26,10:47:00,4304.07,4304.07,4304.07,4304.07,160000000
2008/11/26,10:48:00,4306.13,4306.13,4306.13,4306.13,139000000
2008/11/26,10:49:00,4307.91,4307.91,4307.91,4307.91,99000000
2008/11/26,10:50:00,4305.69,4305.69,4305.69,4305.69,115000000
2008/11/26,10:51:00,4303.42,4303.42,4303.42,4303.42,146000000
2008/11/26,10:52:00,4302.17,4302.17,4302.17,4302.17,97000000
2008/11/26,10:53:00,4301.95,4301.95,4301.95,4301.95,125000000
2008/11/26,10:54:00,4300.46,4300.46,4300.46,4300.46,84000000
2008/11/26,10:55:00,4298.36,4298.36,4298.36,4298.36,85000000
2008/11/26,10:56:00,4297.53,4297.53,4297.53,4297.53,94000000
2008/11/26,10:57:00,4296.79,4296.79,4296.79,4296.79,86000000
2008/11/26,10:58:00,4293.09,4293.09,4293.09,4293.09,127000000
2008/11/26,10:59:00,4289.43,4289.43,4289.43,4289.43,144000000
2008/11/26,11:00:00,4287.83,4287.83,4287.83,4287.83,110000000
2008/11/26,11:01:00,4284.37,4284.37,4284.37,4284.37,173000000
2008/11/26,11:02:00,4282.17,4282.17,4282.17,4282.17,133000000
2008/11/26,11:03:00,4279.05,4279.05,4279.05,4279.05,210000000
2008/11/26,11:04:00,4277.57,4277.57,4277.57,4277.57,119000000
2008/11/26,11:05:00,4277.35,4277.35,4277.35,4277.35,118000000
2008/11/26,11:06:00,4277.69,4277.69,4277.69,4277.69,130000000
2008/11/26,11:07:00,4277.25,4277.25,4277.25,4277.25,97000000
2008/11/26,11:08:00,4277.53,4277.53,4277.53,4277.53,110000000
2008/11/26,11:09:00,4277.79,4277.79,4277.79,4277.79,71000000
2008/11/26,11:10:00,4277.92,4277.92,4277.92,4277.92,83000000
2008/11/26,11:11:00,4278.33,4278.33,4278.33,4278.33,109000000
2008/11/26,11:12:00,4279.16,4279.16,4279.16,4279.16,62000000
2008/11/26,11:13:00,4279.27,4279.27,4279.27,4279.27,110000000
2008/11/26,11:14:00,4281.58,4281.58,4281.58,4281.58,87000000
2008/11/26,11:15:00,4281.30,4281.30,4281.30,4281.30,97000000
2008/11/26,11:16:00,4283.07,4283.07,4283.07,4283.07,99000000
2008/11/26,11:17:00,4282.92,4282.92,4282.92,4282.92,82000000
2008/11/26,11:18:00,4281.70,4281.70,4281.70,4281.70,92000000
2008/11/26,11:19:00,4281.98,4281.98,4281.98,4281.98,72000000
2008/11/26,11:20:00,4282.78,4282.78,4282.78,4282.78,61000000
2008/11/26,11:21:00,4282.16,4282.16,4282.16,4282.16,90000000
2008/11/26,11:22:00,4282.79,4282.79,4282.79,4282.79,63000000
2008/11/26,11:23:00,4281.04,4281.04,4281.04,4281.04,106000000
2008/11/26,11:24:00,4279.78,4279.78,4279.78,4279.78,76000000
2008/11/26,11:25:00,4278.59,4278.59,4278.59,4278.59,62000000
2008/11/26,11:26:00,4278.46,4278.46,4278.46,4278.46,75000000
2008/11/26,11:27:00,4277.64,4277.64,4277.64,4277.64,89000000
2008/11/26,11:28:00,4275.81,4275.81,4275.81,4275.81,106000000
2008/11/26,11:29:00,4274.80,4274.80,4274.80,4274.80,77000000
2008/11/26,11:30:00,4274.08,4274.08,4274.08,4274.08,83000000
2008/11/26,11:31:00,4273.98,4273.98,4273.98,4273.98,104000000
2008/11/26,11:32:00,4275.03,4275.03,4275.03,4275.03,77000000
2008/11/26,11:33:00,4273.84,4273.84,4273.84,4273.84,144000000
2008/11/26,11:34:00,4273.35,4273.35,4273.35,4273.35,79000000
2008/11/26,11:35:00,4273.88,4273.88,4273.88,4273.88,86000000
2008/11/26,11:36:00,4273.25,4273.25,4273.25,4273.25,95000000
2008/11/26,11:37:00,4274.41,4274.41,4274.41,4274.41,60000000
2008/11/26,11:38:00,4274.46,4274.46,4274.46,4274.46,116000000
2008/11/26,11:39:00,4276.82,4276.82,4276.82,4276.82,76000000
2008/11/26,11:40:00,4277.54,4277.54,4277.54,4277.54,86000000
2008/11/26,11:41:00,4279.32,4279.32,4279.32,4279.32,105000000
2008/11/26,11:42:00,4284.32,4284.32,4284.32,4284.32,114000000
2008/11/26,11:43:00,4289.22,4289.22,4289.22,4289.22,175000000
2008/11/26,11:44:00,4292.63,4292.63,4292.63,4292.63,142000000
2008/11/26,11:45:00,4293.80,4293.80,4293.80,4293.80,124000000
2008/11/26,11:46:00,4295.58,4295.58,4295.58,4295.58,165000000
2008/11/26,11:47:00,4295.65,4295.65,4295.65,4295.65,87000000
2008/11/26,11:48:00,4294.74,4294.74,4294.74,4294.74,137000000
2008/11/26,11:49:00,4293.75,4293.75,4293.75,4293.75,79000000
2008/11/26,11:50:00,4293.26,4293.26,4293.26,4293.26,75000000
2008/11/26,11:51:00,4293.78,4293.78,4293.78,4293.78,121000000
2008/11/26,11:52:00,4291.96,4291.96,4291.96,4291.96,70000000
2008/11/26,11:53:00,4292.14,4292.14,4292.14,4292.14,90000000
2008/11/26,11:54:00,4291.65,4291.65,4291.65,4291.65,91000000
2008/11/26,11:55:00,4292.98,4292.98,4292.98,4292.98,98000000
2008/11/26,11:56:00,4296.91,4296.91,4296.91,4296.91,164000000
2008/11/26,11:57:00,4295.86,4295.86,4295.86,4295.86,79000000
2008/11/26,11:58:00,4293.17,4293.17,4293.17,4293.17,120000000
2008/11/26,11:59:00,4290.79,4290.79,4290.79,4290.79,111000000
2008/11/26,12:00:00,4285.18,4285.18,4285.18,4285.18,117000000
2008/11/26,12:01:00,4280.65,4280.65,4280.65,4280.65,163000000
2008/11/26,12:02:00,4277.90,4277.90,4277.90,4277.90,129000000
2008/11/26,12:03:00,4275.50,4275.50,4275.50,4275.50,138000000
2008/11/26,12:04:00,4274.40,4274.40,4274.40,4274.40,98000000
2008/11/26,12:05:00,4274.01,4274.01,4274.01,4274.01,120000000
2008/11/26,12:06:00,4272.92,4272.92,4272.92,4272.92,104000000
2008/11/26,12:07:00,4272.66,4272.66,4272.66,4272.66,57000000
2008/11/26,12:08:00,4273.03,4273.03,4273.03,4273.03,104000000
2008/11/26,12:09:00,4272.30,4272.30,4272.30,4272.30,66000000
2008/11/26,12:10:00,4272.67,4272.67,4272.67,4272.67,77000000
2008/11/26,12:11:00,4273.68,4273.68,4273.68,4273.68,93000000
2008/11/26,12:12:00,4272.62,4272.62,4272.62,4272.62,85000000
2008/11/26,12:13:00,4274.09,4274.09,4274.09,4274.09,80000000
2008/11/26,12:14:00,4274.33,4274.33,4274.33,4274.33,44000000
2008/11/26,12:15:00,4273.89,4273.89,4273.89,4273.89,67000000
2008/11/26,12:16:00,4273.50,4273.50,4273.50,4273.50,99000000
2008/11/26,12:17:00,4273.74,4273.74,4273.74,4273.74,68000000
2008/11/26,12:18:00,4273.43,4273.43,4273.43,4273.43,106000000
2008/11/26,12:19:00,4274.60,4274.60,4274.60,4274.60,87000000
2008/11/26,12:20:00,4276.25,4276.25,4276.25,4276.25,109000000
2008/11/26,12:21:00,4280.26,4280.26,4280.26,4280.26,122000000
2008/11/26,12:22:00,4280.03,4280.03,4280.03,4280.03,79000000
2008/11/26,12:23:00,4286.88,4286.88,4286.88,4286.88,157000000
2008/11/26,12:24:00,4289.50,4289.50,4289.50,4289.50,84000000
2008/11/26,12:25:00,4289.27,4289.27,4289.27,4289.27,82000000
2008/11/26,12:26:00,4288.37,4288.37,4288.37,4288.37,107000000
2008/11/26,12:27:00,4286.37,4286.37,4286.37,4286.37,63000000
2008/11/26,12:28:00,4283.24,4283.24,4283.24,4283.24,97000000
2008/11/26,12:29:00,4284.09,4284.09,4284.09,4284.09,59000000
2008/11/26,12:30:00,4283.76,4283.76,4283.76,4283.76,72000000
2008/11/26,12:31:00,4283.98,4283.98,4283.98,4283.98,90000000
2008/11/26,12:32:00,4283.55,4283.55,4283.55,4283.55,67000000
2008/11/26,12:33:00,4283.44,4283.44,4283.44,4283.44,109000000
2008/11/26,12:34:00,4283.48,4283.48,4283.48,4283.48,52000000
2008/11/26,12:35:00,4283.20,4283.20,4283.20,4283.20,73000000
2008/11/26,12:36:00,4281.94,4281.94,4281.94,4281.94,97000000
2008/11/26,12:37:00,4281.76,4281.76,4281.76,4281.76,59000000
2008/11/26,12:38:00,4281.36,4281.36,4281.36,4281.36,108000000
2008/11/26,12:39:00,4281.36,4281.36,4281.36,4281.36,98000000
2008/11/26,12:40:00,4281.01,4281.01,4281.01,4281.01,88000000
2008/11/26,12:41:00,4279.98,4279.98,4279.98,4279.98,90000000
2008/11/26,12:42:00,4280.37,4280.37,4280.37,4280.37,69000000
2008/11/26,12:43:00,4279.75,4279.75,4279.75,4279.75,113000000
2008/11/26,12:44:00,4279.93,4279.93,4279.93,4279.93,72000000
2008/11/26,12:45:00,4280.63,4280.63,4280.63,4280.63,82000000
2008/11/26,12:46:00,4280.17,4280.17,4280.17,4280.17,96000000
2008/11/26,12:47:00,4280.69,4280.69,4280.69,4280.69,62000000
2008/11/26,12:48:00,4280.50,4280.50,4280.50,4280.50,100000000
2008/11/26,12:49:00,4281.15,4281.15,4281.15,4281.15,73000000
2008/11/26,12:50:00,4281.11,4281.11,4281.11,4281.11,101000000
2008/11/26,12:51:00,4281.61,4281.61,4281.61,4281.61,104000000
2008/11/26,12:52:00,4290.95,4290.95,4290.95,4290.95,233000000
2008/11/26,12:53:00,4293.77,4293.77,4293.77,4293.77,200000000
2008/11/26,12:54:00,4296.92,4296.92,4296.92,4296.92,122000000
2008/11/26,12:55:00,4299.22,4299.22,4299.22,4299.22,174000000
2008/11/26,12:56:00,4300.98,4300.98,4300.98,4300.98,210000000
2008/11/26,12:57:00,4301.20,4301.20,4301.20,4301.20,130000000
2008/11/26,12:58:00,4304.64,4304.64,4304.64,4304.64,220000000
2008/11/26,12:59:00,4303.28,4303.28,4303.28,4303.28,127000000
2008/11/26,13:00:00,4305.25,4305.25,4305.25,4305.25,166000000
2008/11/26,13:01:00,4307.25,4307.25,4307.25,4307.25,254000000
2008/11/26,13:02:00,4307.70,4307.70,4307.70,4307.70,158000000
2008/11/26,13:03:00,4306.44,4306.44,4306.44,4306.44,205000000
2008/11/26,13:04:00,4307.46,4307.46,4307.46,4307.46,125000000
2008/11/26,13:05:00,4307.82,4307.82,4307.82,4307.82,220000000
2008/11/26,13:06:00,4305.75,4305.75,4305.75,4305.75,183000000
2008/11/26,13:07:00,4303.85,4303.85,4303.85,4303.85,141000000
2008/11/26,13:08:00,4302.64,4302.64,4302.64,4302.64,228000000
2008/11/26,13:09:00,4301.38,4301.38,4301.38,4301.38,163000000
2008/11/26,13:10:00,4300.55,4300.55,4300.55,4300.55,186000000
2008/11/26,13:11:00,4297.22,4297.22,4297.22,4297.22,221000000
2008/11/26,13:12:00,4297.03,4297.03,4297.03,4297.03,122000000
2008/11/26,13:13:00,4297.12,4297.12,4297.12,4297.12,182000000
2008/11/26,13:14:00,4297.45,4297.45,4297.45,4297.45,123000000
2008/11/26,13:15:00,4297.29,4297.29,4297.29,4297.29,97000000
2008/11/26,13:16:00,4295.82,4295.82,4295.82,4295.82,159000000
2008/11/26,13:17:00,4294.94,4294.94,4294.94,4294.94,117000000
2008/11/26,13:18:00,4294.05,4294.05,4294.05,4294.05,175000000
2008/11/26,13:19:00,4292.41,4292.41,4292.41,4292.41,128000000
2008/11/26,13:20:00,4292.28,4292.28,4292.28,4292.28,126000000
2008/11/26,13:21:00,4293.34,4293.34,4293.34,4293.34,190000000
2008/11/26,13:22:00,4290.96,4290.96,4290.96,4290.96,149000000
2008/11/26,13:23:00,4292.36,4292.36,4292.36,4292.36,307000000
2008/11/26,13:24:00,4294.05,4294.05,4294.05,4294.05,215000000
2008/11/26,13:25:00,4295.42,4295.42,4295.42,4295.42,253000000
2008/11/26,13:26:00,4295.42,4295.42,4295.42,4295.42,0
2008/11/26,13:27:00,4295.42,4295.42,4295.42,4295.42,0
2008/11/26,13:28:00,4295.42,4295.42,4295.42,4295.42,0
2008/11/26,13:29:00,4295.42,4295.42,4295.42,4295.42,0
2008/11/26,13:30:00,4271.80,4271.80,4271.80,4271.80,2652999936
2008/11/27,09:01:00,4348.49,4348.49,4348.49,4348.49,2225999872
2008/11/27,09:02:00,4349.43,4349.43,4349.43,4349.43,437000000
2008/11/27,09:03:00,4355.09,4355.09,4355.09,4355.09,619000000
2008/11/27,09:04:00,4362.05,4362.05,4362.05,4362.05,593000000
2008/11/27,09:05:00,4366.29,4366.29,4366.29,4366.29,511000000
2008/11/27,09:06:00,4373.63,4373.63,4373.63,4373.63,734000000
2008/11/27,09:07:00,4373.78,4373.78,4373.78,4373.78,494000000
2008/11/27,09:08:00,4372.43,4372.43,4372.43,4372.43,534000000
2008/11/27,09:09:00,4369.59,4369.59,4369.59,4369.59,480000000
2008/11/27,09:10:00,4365.10,4365.10,4365.10,4365.10,373000000
2008/11/27,09:11:00,4358.92,4358.92,4358.92,4358.92,537000000
2008/11/27,09:12:00,4356.84,4356.84,4356.84,4356.84,394000000
2008/11/27,09:13:00,4356.96,4356.96,4356.96,4356.96,394000000
2008/11/27,09:14:00,4361.57,4361.57,4361.57,4361.57,427000000
2008/11/27,09:15:00,4368.08,4368.08,4368.08,4368.08,448000000
2008/11/27,09:16:00,4375.58,4375.58,4375.58,4375.58,709000000
2008/11/27,09:17:00,4384.38,4384.38,4384.38,4384.38,564000000
2008/11/27,09:18:00,4390.97,4390.97,4390.97,4390.97,706000000
2008/11/27,09:19:00,4395.19,4395.19,4395.19,4395.19,536000000
2008/11/27,09:20:00,4395.88,4395.88,4395.88,4395.88,392000000
2008/11/27,09:21:00,4396.29,4396.29,4396.29,4396.29,442000000
2008/11/27,09:22:00,4395.55,4395.55,4395.55,4395.55,291000000
2008/11/27,09:23:00,4394.79,4394.79,4394.79,4394.79,342000000
2008/11/27,09:24:00,4393.42,4393.42,4393.42,4393.42,329000000
2008/11/27,09:25:00,4392.14,4392.14,4392.14,4392.14,264000000
2008/11/27,09:26:00,4389.75,4389.75,4389.75,4389.75,344000000
2008/11/27,09:27:00,4395.99,4395.99,4395.99,4395.99,299000000
2008/11/27,09:28:00,4396.85,4396.85,4396.85,4396.85,320000000
2008/11/27,09:29:00,4396.81,4396.81,4396.81,4396.81,336000000
2008/11/27,09:30:00,4397.51,4397.51,4397.51,4397.51,257000000
2008/11/27,09:31:00,4400.08,4400.08,4400.08,4400.08,368000000
2008/11/27,09:32:00,4401.80,4401.80,4401.80,4401.80,275000000
2008/11/27,09:33:00,4403.01,4403.01,4403.01,4403.01,399000000
2008/11/27,09:34:00,4404.06,4404.06,4404.06,4404.06,311000000
2008/11/27,09:35:00,4405.43,4405.43,4405.43,4405.43,344000000
2008/11/27,09:36:00,4409.45,4409.45,4409.45,4409.45,448000000
2008/11/27,09:37:00,4412.63,4412.63,4412.63,4412.63,433000000
2008/11/27,09:38:00,4418.21,4418.21,4418.21,4418.21,509000000
2008/11/27,09:39:00,4420.59,4420.59,4420.59,4420.59,507000000
2008/11/27,09:40:00,4421.93,4421.93,4421.93,4421.93,385000000
2008/11/27,09:41:00,4424.16,4424.16,4424.16,4424.16,447000000
2008/11/27,09:42:00,4425.25,4425.25,4425.25,4425.25,350000000
2008/11/27,09:43:00,4428.28,4428.28,4428.28,4428.28,496000000
2008/11/27,09:44:00,4427.50,4427.50,4427.50,4427.50,372000000
2008/11/27,09:45:00,4426.17,4426.17,4426.17,4426.17,287000000
2008/11/27,09:46:00,4424.99,4424.99,4424.99,4424.99,352000000
2008/11/27,09:47:00,4422.42,4422.42,4422.42,4422.42,194000000
2008/11/27,09:48:00,4420.02,4420.02,4420.02,4420.02,259000000
2008/11/27,09:49:00,4416.17,4416.17,4416.17,4416.17,251000000
2008/11/27,09:50:00,4414.53,4414.53,4414.53,4414.53,236000000
2008/11/27,09:51:00,4411.91,4411.91,4411.91,4411.91,280000000
2008/11/27,09:52:00,4410.71,4410.71,4410.71,4410.71,189000000
2008/11/27,09:53:00,4410.00,4410.00,4410.00,4410.00,229000000
2008/11/27,09:54:00,4409.34,4409.34,4409.34,4409.34,183000000
2008/11/27,09:55:00,4410.41,4410.41,4410.41,4410.41,166000000
2008/11/27,09:56:00,4410.22,4410.22,4410.22,4410.22,213000000
2008/11/27,09:57:00,4409.79,4409.79,4409.79,4409.79,140000000
2008/11/27,09:58:00,4409.93,4409.93,4409.93,4409.93,202000000
2008/11/27,09:59:00,4408.86,4408.86,4408.86,4408.86,138000000
2008/11/27,10:00:00,4407.43,4407.43,4407.43,4407.43,145000000
2008/11/27,10:01:00,4407.99,4407.99,4407.99,4407.99,209000000
2008/11/27,10:02:00,4407.33,4407.33,4407.33,4407.33,138000000
2008/11/27,10:03:00,4407.61,4407.61,4407.61,4407.61,245000000
2008/11/27,10:04:00,4408.56,4408.56,4408.56,4408.56,162000000
2008/11/27,10:05:00,4410.69,4410.69,4410.69,4410.69,170000000
2008/11/27,10:06:00,4411.88,4411.88,4411.88,4411.88,212000000
2008/11/27,10:07:00,4413.03,4413.03,4413.03,4413.03,157000000
2008/11/27,10:08:00,4414.06,4414.06,4414.06,4414.06,230000000
2008/11/27,10:09:00,4418.05,4418.05,4418.05,4418.05,201000000
2008/11/27,10:10:00,4419.15,4419.15,4419.15,4419.15,254000000
2008/11/27,10:11:00,4421.57,4421.57,4421.57,4421.57,289000000
2008/11/27,10:12:00,4424.12,4424.12,4424.12,4424.12,274000000
2008/11/27,10:13:00,4427.77,4427.77,4427.77,4427.77,350000000
2008/11/27,10:14:00,4429.21,4429.21,4429.21,4429.21,256000000
2008/11/27,10:15:00,4429.66,4429.66,4429.66,4429.66,271000000
2008/11/27,10:16:00,4430.26,4430.26,4430.26,4430.26,362000000
2008/11/27,10:17:00,4429.57,4429.57,4429.57,4429.57,311000000
2008/11/27,10:18:00,4427.51,4427.51,4427.51,4427.51,273000000
2008/11/27,10:19:00,4427.12,4427.12,4427.12,4427.12,210000000
2008/11/27,10:20:00,4424.34,4424.34,4424.34,4424.34,169000000
2008/11/27,10:21:00,4423.72,4423.72,4423.72,4423.72,173000000
2008/11/27,10:22:00,4423.91,4423.91,4423.91,4423.91,122000000
2008/11/27,10:23:00,4421.98,4421.98,4421.98,4421.98,155000000
2008/11/27,10:24:00,4421.68,4421.68,4421.68,4421.68,121000000
2008/11/27,10:25:00,4420.99,4420.99,4420.99,4420.99,107000000
2008/11/27,10:26:00,4420.13,4420.13,4420.13,4420.13,179000000
2008/11/27,10:27:00,4419.17,4419.17,4419.17,4419.17,105000000
2008/11/27,10:28:00,4418.30,4418.30,4418.30,4418.30,149000000
2008/11/27,10:29:00,4418.74,4418.74,4418.74,4418.74,115000000
2008/11/27,10:30:00,4418.45,4418.45,4418.45,4418.45,142000000
2008/11/27,10:31:00,4418.54,4418.54,4418.54,4418.54,152000000
2008/11/27,10:32:00,4419.00,4419.00,4419.00,4419.00,121000000
2008/11/27,10:33:00,4421.42,4421.42,4421.42,4421.42,187000000
2008/11/27,10:34:00,4420.55,4420.55,4420.55,4420.55,131000000
2008/11/27,10:35:00,4420.91,4420.91,4420.91,4420.91,136000000
2008/11/27,10:36:00,4421.75,4421.75,4421.75,4421.75,170000000
2008/11/27,10:37:00,4423.08,4423.08,4423.08,4423.08,136000000
2008/11/27,10:38:00,4422.93,4422.93,4422.93,4422.93,193000000
2008/11/27,10:39:00,4423.06,4423.06,4423.06,4423.06,124000000
2008/11/27,10:40:00,4423.25,4423.25,4423.25,4423.25,123000000
2008/11/27,10:41:00,4423.13,4423.13,4423.13,4423.13,198000000
2008/11/27,10:42:00,4422.46,4422.46,4422.46,4422.46,134000000
2008/11/27,10:43:00,4423.74,4423.74,4423.74,4423.74,233000000
2008/11/27,10:44:00,4422.30,4422.30,4422.30,4422.30,149000000
2008/11/27,10:45:00,4421.77,4421.77,4421.77,4421.77,153000000
2008/11/27,10:46:00,4423.89,4423.89,4423.89,4423.89,172000000
2008/11/27,10:47:00,4423.11,4423.11,4423.11,4423.11,131000000
2008/11/27,10:48:00,4422.99,4422.99,4422.99,4422.99,127000000
2008/11/27,10:49:00,4422.46,4422.46,4422.46,4422.46,114000000
2008/11/27,10:50:00,4421.86,4421.86,4421.86,4421.86,107000000
2008/11/27,10:51:00,4423.26,4423.26,4423.26,4423.26,176000000
2008/11/27,10:52:00,4424.38,4424.38,4424.38,4424.38,96000000
2008/11/27,10:53:00,4424.75,4424.75,4424.75,4424.75,159000000
2008/11/27,10:54:00,4425.73,4425.73,4425.73,4425.73,120000000
2008/11/27,10:55:00,4426.88,4426.88,4426.88,4426.88,119000000
2008/11/27,10:56:00,4427.63,4427.63,4427.63,4427.63,172000000
2008/11/27,10:57:00,4427.26,4427.26,4427.26,4427.26,136000000
2008/11/27,10:58:00,4429.47,4429.47,4429.47,4429.47,269000000
2008/11/27,10:59:00,4431.30,4431.30,4431.30,4431.30,490000000
2008/11/27,11:00:00,4433.44,4433.44,4433.44,4433.44,301000000
2008/11/27,11:01:00,4436.87,4436.87,4436.87,4436.87,369000000
2008/11/27,11:02:00,4439.26,4439.26,4439.26,4439.26,247000000
2008/11/27,11:03:00,4439.84,4439.84,4439.84,4439.84,353000000
2008/11/27,11:04:00,4443.18,4443.18,4443.18,4443.18,258000000
2008/11/27,11:05:00,4443.36,4443.36,4443.36,4443.36,246000000
2008/11/27,11:06:00,4446.50,4446.50,4446.50,4446.50,387000000
2008/11/27,11:07:00,4446.29,4446.29,4446.29,4446.29,163000000
2008/11/27,11:08:00,4444.78,4444.78,4444.78,4444.78,243000000
2008/11/27,11:09:00,4444.20,4444.20,4444.20,4444.20,164000000
2008/11/27,11:10:00,4442.65,4442.65,4442.65,4442.65,196000000
2008/11/27,11:11:00,4443.18,4443.18,4443.18,4443.18,225000000
2008/11/27,11:12:00,4442.61,4442.61,4442.61,4442.61,133000000
2008/11/27,11:13:00,4442.88,4442.88,4442.88,4442.88,307000000
2008/11/27,11:14:00,4443.82,4443.82,4443.82,4443.82,243000000
2008/11/27,11:15:00,4444.05,4444.05,4444.05,4444.05,140000000
2008/11/27,11:16:00,4444.54,4444.54,4444.54,4444.54,189000000
2008/11/27,11:17:00,4445.39,4445.39,4445.39,4445.39,117000000
2008/11/27,11:18:00,4448.10,4448.10,4448.10,4448.10,234000000
2008/11/27,11:19:00,4450.73,4450.73,4450.73,4450.73,155000000
2008/11/27,11:20:00,4452.32,4452.32,4452.32,4452.32,179000000
2008/11/27,11:21:00,4455.82,4455.82,4455.82,4455.82,265000000
2008/11/27,11:22:00,4457.73,4457.73,4457.73,4457.73,242000000
2008/11/27,11:23:00,4456.19,4456.19,4456.19,4456.19,240000000
2008/11/27,11:24:00,4454.91,4454.91,4454.91,4454.91,202000000
2008/11/27,11:25:00,4454.46,4454.46,4454.46,4454.46,206000000
2008/11/27,11:26:00,4457.18,4457.18,4457.18,4457.18,189000000
2008/11/27,11:27:00,4457.33,4457.33,4457.33,4457.33,163000000
2008/11/27,11:28:00,4458.02,4458.02,4458.02,4458.02,189000000
2008/11/27,11:29:00,4461.28,4461.28,4461.28,4461.28,220000000
2008/11/27,11:30:00,4462.18,4462.18,4462.18,4462.18,262000000
2008/11/27,11:31:00,4463.73,4463.73,4463.73,4463.73,264000000
2008/11/27,11:32:00,4460.92,4460.92,4460.92,4460.92,213000000
2008/11/27,11:33:00,4459.86,4459.86,4459.86,4459.86,271000000
2008/11/27,11:34:00,4459.14,4459.14,4459.14,4459.14,156000000
2008/11/27,11:35:00,4458.04,4458.04,4458.04,4458.04,148000000
2008/11/27,11:36:00,4456.64,4456.64,4456.64,4456.64,184000000
2008/11/27,11:37:00,4455.83,4455.83,4455.83,4455.83,116000000
2008/11/27,11:38:00,4457.12,4457.12,4457.12,4457.12,172000000
2008/11/27,11:39:00,4457.68,4457.68,4457.68,4457.68,147000000
2008/11/27,11:40:00,4459.34,4459.34,4459.34,4459.34,210000000
2008/11/27,11:41:00,4461.06,4461.06,4461.06,4461.06,220000000
2008/11/27,11:42:00,4462.39,4462.39,4462.39,4462.39,227000000
2008/11/27,11:43:00,4465.55,4465.55,4465.55,4465.55,370000000
2008/11/27,11:44:00,4468.91,4468.91,4468.91,4468.91,262000000
2008/11/27,11:45:00,4469.90,4469.90,4469.90,4469.90,260000000
2008/11/27,11:46:00,4471.43,4471.43,4471.43,4471.43,297000000
2008/11/27,11:47:00,4471.94,4471.94,4471.94,4471.94,212000000
2008/11/27,11:48:00,4471.42,4471.42,4471.42,4471.42,248000000
2008/11/27,11:49:00,4472.07,4472.07,4472.07,4472.07,173000000
2008/11/27,11:50:00,4470.70,4470.70,4470.70,4470.70,157000000
2008/11/27,11:51:00,4468.83,4468.83,4468.83,4468.83,153000000
2008/11/27,11:52:00,4468.78,4468.78,4468.78,4468.78,140000000
2008/11/27,11:53:00,4469.30,4469.30,4469.30,4469.30,205000000
2008/11/27,11:54:00,4468.49,4468.49,4468.49,4468.49,119000000
2008/11/27,11:55:00,4468.41,4468.41,4468.41,4468.41,115000000
2008/11/27,11:56:00,4465.40,4465.40,4465.40,4465.40,151000000
2008/11/27,11:57:00,4462.85,4462.85,4462.85,4462.85,114000000
2008/11/27,11:58:00,4462.84,4462.84,4462.84,4462.84,162000000
2008/11/27,11:59:00,4463.40,4463.40,4463.40,4463.40,106000000
2008/11/27,12:00:00,4462.09,4462.09,4462.09,4462.09,96000000
2008/11/27,12:01:00,4461.36,4461.36,4461.36,4461.36,95000000
2008/11/27,12:02:00,4460.21,4460.21,4460.21,4460.21,82000000
2008/11/27,12:03:00,4459.68,4459.68,4459.68,4459.68,160000000
2008/11/27,12:04:00,4459.90,4459.90,4459.90,4459.90,134000000
2008/11/27,12:05:00,4459.23,4459.23,4459.23,4459.23,118000000
2008/11/27,12:06:00,4458.54,4458.54,4458.54,4458.54,138000000
2008/11/27,12:07:00,4459.06,4459.06,4459.06,4459.06,93000000
2008/11/27,12:08:00,4458.02,4458.02,4458.02,4458.02,137000000
2008/11/27,12:09:00,4458.44,4458.44,4458.44,4458.44,108000000
2008/11/27,12:10:00,4457.90,4457.90,4457.90,4457.90,96000000
2008/11/27,12:11:00,4456.91,4456.91,4456.91,4456.91,105000000
2008/11/27,12:12:00,4457.07,4457.07,4457.07,4457.07,88000000
2008/11/27,12:13:00,4457.91,4457.91,4457.91,4457.91,147000000
2008/11/27,12:14:00,4457.07,4457.07,4457.07,4457.07,101000000
2008/11/27,12:15:00,4457.92,4457.92,4457.92,4457.92,110000000
2008/11/27,12:16:00,4459.58,4459.58,4459.58,4459.58,150000000
2008/11/27,12:17:00,4460.93,4460.93,4460.93,4460.93,104000000
2008/11/27,12:18:00,4461.94,4461.94,4461.94,4461.94,143000000
2008/11/27,12:19:00,4461.82,4461.82,4461.82,4461.82,134000000
2008/11/27,12:20:00,4462.82,4462.82,4462.82,4462.82,109000000
2008/11/27,12:21:00,4462.30,4462.30,4462.30,4462.30,110000000
2008/11/27,12:22:00,4461.57,4461.57,4461.57,4461.57,70000000
2008/11/27,12:23:00,4460.11,4460.11,4460.11,4460.11,112000000
2008/11/27,12:24:00,4458.80,4458.80,4458.80,4458.80,105000000
2008/11/27,12:25:00,4457.74,4457.74,4457.74,4457.74,157000000
2008/11/27,12:26:00,4454.73,4454.73,4454.73,4454.73,164000000
2008/11/27,12:27:00,4453.52,4453.52,4453.52,4453.52,84000000
2008/11/27,12:28:00,4451.56,4451.56,4451.56,4451.56,140000000
2008/11/27,12:29:00,4448.70,4448.70,4448.70,4448.70,84000000
2008/11/27,12:30:00,4449.18,4449.18,4449.18,4449.18,111000000
2008/11/27,12:31:00,4448.79,4448.79,4448.79,4448.79,148000000
2008/11/27,12:32:00,4448.41,4448.41,4448.41,4448.41,116000000
2008/11/27,12:33:00,4447.78,4447.78,4447.78,4447.78,202000000
2008/11/27,12:34:00,4448.72,4448.72,4448.72,4448.72,163000000
2008/11/27,12:35:00,4447.00,4447.00,4447.00,4447.00,118000000
2008/11/27,12:36:00,4445.53,4445.53,4445.53,4445.53,181000000
2008/11/27,12:37:00,4443.86,4443.86,4443.86,4443.86,120000000
2008/11/27,12:38:00,4443.03,4443.03,4443.03,4443.03,196000000
2008/11/27,12:39:00,4442.70,4442.70,4442.70,4442.70,117000000
2008/11/27,12:40:00,4443.36,4443.36,4443.36,4443.36,98000000
2008/11/27,12:41:00,4441.13,4441.13,4441.13,4441.13,140000000
2008/11/27,12:42:00,4441.63,4441.63,4441.63,4441.63,77000000
2008/11/27,12:43:00,4440.45,4440.45,4440.45,4440.45,139000000
2008/11/27,12:44:00,4438.88,4438.88,4438.88,4438.88,83000000
2008/11/27,12:45:00,4438.09,4438.09,4438.09,4438.09,113000000
2008/11/27,12:46:00,4439.96,4439.96,4439.96,4439.96,136000000
2008/11/27,12:47:00,4438.14,4438.14,4438.14,4438.14,92000000
2008/11/27,12:48:00,4438.00,4438.00,4438.00,4438.00,169000000
2008/11/27,12:49:00,4437.62,4437.62,4437.62,4437.62,122000000
2008/11/27,12:50:00,4438.74,4438.74,4438.74,4438.74,94000000
2008/11/27,12:51:00,4442.81,4442.81,4442.81,4442.81,172000000
2008/11/27,12:52:00,4444.77,4444.77,4444.77,4444.77,126000000
2008/11/27,12:53:00,4447.98,4447.98,4447.98,4447.98,137000000
2008/11/27,12:54:00,4448.60,4448.60,4448.60,4448.60,84000000
2008/11/27,12:55:00,4450.37,4450.37,4450.37,4450.37,147000000
2008/11/27,12:56:00,4452.81,4452.81,4452.81,4452.81,145000000
2008/11/27,12:57:00,4457.06,4457.06,4457.06,4457.06,193000000
2008/11/27,12:58:00,4461.91,4461.91,4461.91,4461.91,244000000
2008/11/27,12:59:00,4464.26,4464.26,4464.26,4464.26,144000000
2008/11/27,13:00:00,4463.03,4463.03,4463.03,4463.03,131000000
2008/11/27,13:01:00,4461.26,4461.26,4461.26,4461.26,137000000
2008/11/27,13:02:00,4460.98,4460.98,4460.98,4460.98,124000000
2008/11/27,13:03:00,4459.99,4459.99,4459.99,4459.99,165000000
2008/11/27,13:04:00,4457.57,4457.57,4457.57,4457.57,90000000
2008/11/27,13:05:00,4456.42,4456.42,4456.42,4456.42,189000000
2008/11/27,13:06:00,4452.11,4452.11,4452.11,4452.11,538000000
2008/11/27,13:07:00,4451.44,4451.44,4451.44,4451.44,164000000
2008/11/27,13:08:00,4448.61,4448.61,4448.61,4448.61,205000000
2008/11/27,13:09:00,4447.41,4447.41,4447.41,4447.41,122000000
2008/11/27,13:10:00,4447.04,4447.04,4447.04,4447.04,148000000
2008/11/27,13:11:00,4446.16,4446.16,4446.16,4446.16,174000000
2008/11/27,13:12:00,4445.57,4445.57,4445.57,4445.57,144000000
2008/11/27,13:13:00,4444.98,4444.98,4444.98,4444.98,184000000
2008/11/27,13:14:00,4447.27,4447.27,4447.27,4447.27,175000000
2008/11/27,13:15:00,4447.84,4447.84,4447.84,4447.84,124000000
2008/11/27,13:16:00,4447.61,4447.61,4447.61,4447.61,200000000
2008/11/27,13:17:00,4446.52,4446.52,4446.52,4446.52,147000000
2008/11/27,13:18:00,4444.04,4444.04,4444.04,4444.04,206000000
2008/11/27,13:19:00,4446.54,4446.54,4446.54,4446.54,265000000
2008/11/27,13:20:00,4447.89,4447.89,4447.89,4447.89,169000000
2008/11/27,13:21:00,4446.77,4446.77,4446.77,4446.77,199000000
2008/11/27,13:22:00,4444.58,4444.58,4444.58,4444.58,159000000
2008/11/27,13:23:00,4445.58,4445.58,4445.58,4445.58,243000000
2008/11/27,13:24:00,4446.70,4446.70,4446.70,4446.70,227000000
2008/11/27,13:25:00,4446.91,4446.91,4446.91,4446.91,220000000
2008/11/27,13:26:00,4446.91,4446.91,4446.91,4446.91,0
2008/11/27,13:27:00,4446.91,4446.91,4446.91,4446.91,0
2008/11/27,13:28:00,4446.91,4446.91,4446.91,4446.91,0
2008/11/27,13:29:00,4446.91,4446.91,4446.91,4446.91,0
2008/11/27,13:30:00,4453.75,4453.75,4453.75,4453.75,1819000064
2008/11/28,09:01:00,4444.37,4444.37,4444.37,4444.37,2355000064
2008/11/28,09:02:00,4439.50,4439.50,4439.50,4439.50,432000000
2008/11/28,09:03:00,4440.28,4440.28,4440.28,4440.28,672000000
2008/11/28,09:04:00,4446.17,4446.17,4446.17,4446.17,788000000
2008/11/28,09:05:00,4450.26,4450.26,4450.26,4450.26,506000000
2008/11/28,09:06:00,4453.48,4453.48,4453.48,4453.48,638000000
2008/11/28,09:07:00,4454.39,4454.39,4454.39,4454.39,434000000
2008/11/28,09:08:00,4456.44,4456.44,4456.44,4456.44,474000000
2008/11/28,09:09:00,4463.16,4463.16,4463.16,4463.16,494000000
2008/11/28,09:10:00,4468.49,4468.49,4468.49,4468.49,480000000
2008/11/28,09:11:00,4476.31,4476.31,4476.31,4476.31,651000000
2008/11/28,09:12:00,4476.33,4476.33,4476.33,4476.33,446000000
2008/11/28,09:13:00,4474.81,4474.81,4474.81,4474.81,534000000
2008/11/28,09:14:00,4470.34,4470.34,4470.34,4470.34,536000000
2008/11/28,09:15:00,4465.05,4465.05,4465.05,4465.05,390000000
2008/11/28,09:16:00,4454.41,4454.41,4454.41,4454.41,546000000
2008/11/28,09:17:00,4450.33,4450.33,4450.33,4450.33,357000000
2008/11/28,09:18:00,4444.67,4444.67,4444.67,4444.67,432000000
2008/11/28,09:19:00,4438.96,4438.96,4438.96,4438.96,389000000
2008/11/28,09:20:00,4437.11,4437.11,4437.11,4437.11,328000000
2008/11/28,09:21:00,4434.17,4434.17,4434.17,4434.17,387000000
2008/11/28,09:22:00,4434.44,4434.44,4434.44,4434.44,260000000
2008/11/28,09:23:00,4432.02,4432.02,4432.02,4432.02,358000000
2008/11/28,09:24:00,4431.07,4431.07,4431.07,4431.07,254000000
2008/11/28,09:25:00,4427.82,4427.82,4427.82,4427.82,219000000
2008/11/28,09:26:00,4425.22,4425.22,4425.22,4425.22,276000000
2008/11/28,09:27:00,4423.70,4423.70,4423.70,4423.70,188000000
2008/11/28,09:28:00,4420.45,4420.45,4420.45,4420.45,284000000
2008/11/28,09:29:00,4424.33,4424.33,4424.33,4424.33,285000000
2008/11/28,09:30:00,4432.32,4432.32,4432.32,4432.32,265000000
2008/11/28,09:31:00,4437.02,4437.02,4437.02,4437.02,343000000
2008/11/28,09:32:00,4436.92,4436.92,4436.92,4436.92,221000000
2008/11/28,09:33:00,4436.53,4436.53,4436.53,4436.53,270000000
2008/11/28,09:34:00,4436.85,4436.85,4436.85,4436.85,216000000
2008/11/28,09:35:00,4439.41,4439.41,4439.41,4439.41,183000000
2008/11/28,09:36:00,4438.92,4438.92,4438.92,4438.92,260000000
2008/11/28,09:37:00,4437.90,4437.90,4437.90,4437.90,186000000
2008/11/28,09:38:00,4430.87,4430.87,4430.87,4430.87,395000000
2008/11/28,09:39:00,4427.57,4427.57,4427.57,4427.57,225000000
2008/11/28,09:40:00,4424.62,4424.62,4424.62,4424.62,240000000
2008/11/28,09:41:00,4420.93,4420.93,4420.93,4420.93,247000000
2008/11/28,09:42:00,4419.03,4419.03,4419.03,4419.03,160000000
2008/11/28,09:43:00,4420.61,4420.61,4420.61,4420.61,318000000
2008/11/28,09:44:00,4424.95,4424.95,4424.95,4424.95,227000000
2008/11/28,09:45:00,4425.83,4425.83,4425.83,4425.83,184000000
2008/11/28,09:46:00,4423.62,4423.62,4423.62,4423.62,214000000
2008/11/28,09:47:00,4424.48,4424.48,4424.48,4424.48,111000000
2008/11/28,09:48:00,4420.51,4420.51,4420.51,4420.51,156000000
2008/11/28,09:49:00,4420.12,4420.12,4420.12,4420.12,126000000
2008/11/28,09:50:00,4419.40,4419.40,4419.40,4419.40,132000000
2008/11/28,09:51:00,4420.09,4420.09,4420.09,4420.09,223000000
2008/11/28,09:52:00,4423.71,4423.71,4423.71,4423.71,151000000
2008/11/28,09:53:00,4428.80,4428.80,4428.80,4428.80,209000000
2008/11/28,09:54:00,4432.60,4432.60,4432.60,4432.60,218000000
2008/11/28,09:55:00,4434.91,4434.91,4434.91,4434.91,207000000
2008/11/28,09:56:00,4439.50,4439.50,4439.50,4439.50,303000000
2008/11/28,09:57:00,4442.47,4442.47,4442.47,4442.47,204000000
2008/11/28,09:58:00,4445.61,4445.61,4445.61,4445.61,431000000
2008/11/28,09:59:00,4447.61,4447.61,4447.61,4447.61,310000000
2008/11/28,10:00:00,4449.04,4449.04,4449.04,4449.04,224000000
2008/11/28,10:01:00,4448.99,4448.99,4448.99,4448.99,269000000
2008/11/28,10:02:00,4446.55,4446.55,4446.55,4446.55,221000000
2008/11/28,10:03:00,4446.92,4446.92,4446.92,4446.92,252000000
2008/11/28,10:04:00,4443.19,4443.19,4443.19,4443.19,189000000
2008/11/28,10:05:00,4441.49,4441.49,4441.49,4441.49,148000000
2008/11/28,10:06:00,4439.06,4439.06,4439.06,4439.06,172000000
2008/11/28,10:07:00,4439.89,4439.89,4439.89,4439.89,150000000
2008/11/28,10:08:00,4440.10,4440.10,4440.10,4440.10,195000000
2008/11/28,10:09:00,4442.94,4442.94,4442.94,4442.94,134000000
2008/11/28,10:10:00,4442.35,4442.35,4442.35,4442.35,104000000
2008/11/28,10:11:00,4442.95,4442.95,4442.95,4442.95,138000000
2008/11/28,10:12:00,4444.36,4444.36,4444.36,4444.36,82000000
2008/11/28,10:13:00,4446.56,4446.56,4446.56,4446.56,168000000
2008/11/28,10:14:00,4449.59,4449.59,4449.59,4449.59,185000000
2008/11/28,10:15:00,4451.86,4451.86,4451.86,4451.86,202000000
2008/11/28,10:16:00,4459.17,4459.17,4459.17,4459.17,432000000
2008/11/28,10:17:00,4460.71,4460.71,4460.71,4460.71,374000000
2008/11/28,10:18:00,4466.82,4466.82,4466.82,4466.82,477000000
2008/11/28,10:19:00,4466.95,4466.95,4466.95,4466.95,323000000
2008/11/28,10:20:00,4467.49,4467.49,4467.49,4467.49,265000000
2008/11/28,10:21:00,4467.83,4467.83,4467.83,4467.83,323000000
2008/11/28,10:22:00,4466.68,4466.68,4466.68,4466.68,207000000
2008/11/28,10:23:00,4463.10,4463.10,4463.10,4463.10,254000000
2008/11/28,10:24:00,4459.98,4459.98,4459.98,4459.98,169000000
2008/11/28,10:25:00,4459.05,4459.05,4459.05,4459.05,202000000
2008/11/28,10:26:00,4457.00,4457.00,4457.00,4457.00,174000000
2008/11/28,10:27:00,4455.03,4455.03,4455.03,4455.03,124000000
2008/11/28,10:28:00,4452.84,4452.84,4452.84,4452.84,163000000
2008/11/28,10:29:00,4453.52,4453.52,4453.52,4453.52,134000000
2008/11/28,10:30:00,4452.61,4452.61,4452.61,4452.61,158000000
2008/11/28,10:31:00,4449.85,4449.85,4449.85,4449.85,167000000
2008/11/28,10:32:00,4447.78,4447.78,4447.78,4447.78,113000000
2008/11/28,10:33:00,4445.87,4445.87,4445.87,4445.87,159000000
2008/11/28,10:34:00,4443.95,4443.95,4443.95,4443.95,132000000
2008/11/28,10:35:00,4442.66,4442.66,4442.66,4442.66,124000000
2008/11/28,10:36:00,4440.81,4440.81,4440.81,4440.81,148000000
2008/11/28,10:37:00,4440.68,4440.68,4440.68,4440.68,99000000
2008/11/28,10:38:00,4439.73,4439.73,4439.73,4439.73,136000000
2008/11/28,10:39:00,4439.83,4439.83,4439.83,4439.83,103000000
2008/11/28,10:40:00,4440.79,4440.79,4440.79,4440.79,98000000
2008/11/28,10:41:00,4444.50,4444.50,4444.50,4444.50,131000000
2008/11/28,10:42:00,4445.88,4445.88,4445.88,4445.88,107000000
2008/11/28,10:43:00,4450.22,4450.22,4450.22,4450.22,137000000
2008/11/28,10:44:00,4450.08,4450.08,4450.08,4450.08,97000000
2008/11/28,10:45:00,4448.98,4448.98,4448.98,4448.98,93000000
2008/11/28,10:46:00,4449.27,4449.27,4449.27,4449.27,119000000
2008/11/28,10:47:00,4448.86,4448.86,4448.86,4448.86,76000000
2008/11/28,10:48:00,4447.30,4447.30,4447.30,4447.30,105000000
2008/11/28,10:49:00,4447.20,4447.20,4447.20,4447.20,107000000
2008/11/28,10:50:00,4448.47,4448.47,4448.47,4448.47,100000000
2008/11/28,10:51:00,4451.66,4451.66,4451.66,4451.66,172000000
2008/11/28,10:52:00,4453.49,4453.49,4453.49,4453.49,111000000
2008/11/28,10:53:00,4454.58,4454.58,4454.58,4454.58,178000000
2008/11/28,10:54:00,4455.31,4455.31,4455.31,4455.31,121000000
2008/11/28,10:55:00,4457.58,4457.58,4457.58,4457.58,162000000
2008/11/28,10:56:00,4458.42,4458.42,4458.42,4458.42,182000000
2008/11/28,10:57:00,4458.96,4458.96,4458.96,4458.96,113000000
2008/11/28,10:58:00,4461.34,4461.34,4461.34,4461.34,213000000
2008/11/28,10:59:00,4462.32,4462.32,4462.32,4462.32,179000000
2008/11/28,11:00:00,4462.69,4462.69,4462.69,4462.69,144000000
2008/11/28,11:01:00,4464.86,4464.86,4464.86,4464.86,227000000
2008/11/28,11:02:00,4466.27,4466.27,4466.27,4466.27,146000000
2008/11/28,11:03:00,4467.14,4467.14,4467.14,4467.14,282000000
2008/11/28,11:04:00,4466.70,4466.70,4466.70,4466.70,233000000
2008/11/28,11:05:00,4465.52,4465.52,4465.52,4465.52,195000000
2008/11/28,11:06:00,4464.27,4464.27,4464.27,4464.27,218000000
2008/11/28,11:07:00,4461.83,4461.83,4461.83,4461.83,122000000
2008/11/28,11:08:00,4458.55,4458.55,4458.55,4458.55,165000000
2008/11/28,11:09:00,4456.97,4456.97,4456.97,4456.97,144000000
2008/11/28,11:10:00,4455.87,4455.87,4455.87,4455.87,138000000
2008/11/28,11:11:00,4453.99,4453.99,4453.99,4453.99,118000000
2008/11/28,11:12:00,4455.97,4455.97,4455.97,4455.97,103000000
2008/11/28,11:13:00,4453.61,4453.61,4453.61,4453.61,119000000
2008/11/28,11:14:00,4455.75,4455.75,4455.75,4455.75,116000000
2008/11/28,11:15:00,4457.15,4457.15,4457.15,4457.15,125000000
2008/11/28,11:16:00,4456.95,4456.95,4456.95,4456.95,123000000
2008/11/28,11:17:00,4457.11,4457.11,4457.11,4457.11,84000000
2008/11/28,11:18:00,4456.78,4456.78,4456.78,4456.78,126000000
2008/11/28,11:19:00,4455.81,4455.81,4455.81,4455.81,99000000
2008/11/28,11:20:00,4455.77,4455.77,4455.77,4455.77,87000000
2008/11/28,11:21:00,4454.97,4454.97,4454.97,4454.97,128000000
2008/11/28,11:22:00,4452.71,4452.71,4452.71,4452.71,77000000
2008/11/28,11:23:00,4452.06,4452.06,4452.06,4452.06,156000000
2008/11/28,11:24:00,4451.93,4451.93,4451.93,4451.93,116000000
2008/11/28,11:25:00,4449.65,4449.65,4449.65,4449.65,112000000
2008/11/28,11:26:00,4448.87,4448.87,4448.87,4448.87,165000000
2008/11/28,11:27:00,4445.98,4445.98,4445.98,4445.98,140000000
2008/11/28,11:28:00,4443.50,4443.50,4443.50,4443.50,186000000
2008/11/28,11:29:00,4442.00,4442.00,4442.00,4442.00,166000000
2008/11/28,11:30:00,4440.41,4440.41,4440.41,4440.41,190000000
2008/11/28,11:31:00,4438.69,4438.69,4438.69,4438.69,171000000
2008/11/28,11:32:00,4439.20,4439.20,4439.20,4439.20,99000000
2008/11/28,11:33:00,4439.42,4439.42,4439.42,4439.42,160000000
2008/11/28,11:34:00,4438.88,4438.88,4438.88,4438.88,113000000
2008/11/28,11:35:00,4442.64,4442.64,4442.64,4442.64,139000000
2008/11/28,11:36:00,4444.23,4444.23,4444.23,4444.23,156000000
2008/11/28,11:37:00,4445.46,4445.46,4445.46,4445.46,72000000
2008/11/28,11:38:00,4446.48,4446.48,4446.48,4446.48,148000000
2008/11/28,11:39:00,4446.40,4446.40,4446.40,4446.40,88000000
2008/11/28,11:40:00,4445.14,4445.14,4445.14,4445.14,102000000
2008/11/28,11:41:00,4443.92,4443.92,4443.92,4443.92,102000000
2008/11/28,11:42:00,4444.92,4444.92,4444.92,4444.92,112000000
2008/11/28,11:43:00,4444.66,4444.66,4444.66,4444.66,114000000
2008/11/28,11:44:00,4444.70,4444.70,4444.70,4444.70,81000000
2008/11/28,11:45:00,4444.17,4444.17,4444.17,4444.17,101000000
2008/11/28,11:46:00,4445.27,4445.27,4445.27,4445.27,101000000
2008/11/28,11:47:00,4445.19,4445.19,4445.19,4445.19,97000000
2008/11/28,11:48:00,4446.80,4446.80,4446.80,4446.80,140000000
2008/11/28,11:49:00,4445.91,4445.91,4445.91,4445.91,85000000
2008/11/28,11:50:00,4449.99,4449.99,4449.99,4449.99,192000000
2008/11/28,11:51:00,4450.16,4450.16,4450.16,4450.16,148000000
2008/11/28,11:52:00,4450.95,4450.95,4450.95,4450.95,104000000
2008/11/28,11:53:00,4451.73,4451.73,4451.73,4451.73,150000000
2008/11/28,11:54:00,4453.57,4453.57,4453.57,4453.57,108000000
2008/11/28,11:55:00,4454.03,4454.03,4454.03,4454.03,154000000
2008/11/28,11:56:00,4452.64,4452.64,4452.64,4452.64,130000000
2008/11/28,11:57:00,4451.91,4451.91,4451.91,4451.91,97000000
2008/11/28,11:58:00,4451.29,4451.29,4451.29,4451.29,141000000
2008/11/28,11:59:00,4449.79,4449.79,4449.79,4449.79,106000000
2008/11/28,12:00:00,4449.32,4449.32,4449.32,4449.32,127000000
2008/11/28,12:01:00,4446.41,4446.41,4446.41,4446.41,140000000
2008/11/28,12:02:00,4444.75,4444.75,4444.75,4444.75,116000000
2008/11/28,12:03:00,4440.75,4440.75,4440.75,4440.75,243000000
2008/11/28,12:04:00,4436.96,4436.96,4436.96,4436.96,197000000
2008/11/28,12:05:00,4436.07,4436.07,4436.07,4436.07,212000000
2008/11/28,12:06:00,4436.01,4436.01,4436.01,4436.01,258000000
2008/11/28,12:07:00,4436.44,4436.44,4436.44,4436.44,148000000
2008/11/28,12:08:00,4435.83,4435.83,4435.83,4435.83,215000000
2008/11/28,12:09:00,4435.89,4435.89,4435.89,4435.89,120000000
2008/11/28,12:10:00,4435.28,4435.28,4435.28,4435.28,122000000
2008/11/28,12:11:00,4435.38,4435.38,4435.38,4435.38,115000000
2008/11/28,12:12:00,4437.16,4437.16,4437.16,4437.16,97000000
2008/11/28,12:13:00,4441.97,4441.97,4441.97,4441.97,198000000
2008/11/28,12:14:00,4445.23,4445.23,4445.23,4445.23,136000000
2008/11/28,12:15:00,4447.34,4447.34,4447.34,4447.34,126000000
2008/11/28,12:16:00,4449.54,4449.54,4449.54,4449.54,152000000
2008/11/28,12:17:00,4449.83,4449.83,4449.83,4449.83,81000000
2008/11/28,12:18:00,4447.40,4447.40,4447.40,4447.40,149000000
2008/11/28,12:19:00,4448.64,4448.64,4448.64,4448.64,87000000
2008/11/28,12:20:00,4449.85,4449.85,4449.85,4449.85,92000000
2008/11/28,12:21:00,4447.73,4447.73,4447.73,4447.73,96000000
2008/11/28,12:22:00,4447.45,4447.45,4447.45,4447.45,66000000
2008/11/28,12:23:00,4444.17,4444.17,4444.17,4444.17,105000000
2008/11/28,12:24:00,4444.07,4444.07,4444.07,4444.07,84000000
2008/11/28,12:25:00,4442.33,4442.33,4442.33,4442.33,97000000
2008/11/28,12:26:00,4446.13,4446.13,4446.13,4446.13,152000000
2008/11/28,12:27:00,4445.36,4445.36,4445.36,4445.36,75000000
2008/11/28,12:28:00,4449.40,4449.40,4449.40,4449.40,148000000
2008/11/28,12:29:00,4450.26,4450.26,4450.26,4450.26,127000000
2008/11/28,12:30:00,4450.63,4450.63,4450.63,4450.63,131000000
2008/11/28,12:31:00,4450.66,4450.66,4450.66,4450.66,121000000
2008/11/28,12:32:00,4450.19,4450.19,4450.19,4450.19,106000000
2008/11/28,12:33:00,4449.13,4449.13,4449.13,4449.13,134000000
2008/11/28,12:34:00,4450.24,4450.24,4450.24,4450.24,94000000
2008/11/28,12:35:00,4449.86,4449.86,4449.86,4449.86,105000000
2008/11/28,12:36:00,4450.88,4450.88,4450.88,4450.88,147000000
2008/11/28,12:37:00,4454.99,4454.99,4454.99,4454.99,207000000
2008/11/28,12:38:00,4461.23,4461.23,4461.23,4461.23,456000000
2008/11/28,12:39:00,4464.92,4464.92,4464.92,4464.92,267000000
2008/11/28,12:40:00,4465.57,4465.57,4465.57,4465.57,256000000
2008/11/28,12:41:00,4463.63,4463.63,4463.63,4463.63,241000000
2008/11/28,12:42:00,4462.72,4462.72,4462.72,4462.72,169000000
2008/11/28,12:43:00,4458.32,4458.32,4458.32,4458.32,201000000
2008/11/28,12:44:00,4455.77,4455.77,4455.77,4455.77,129000000
2008/11/28,12:45:00,4455.08,4455.08,4455.08,4455.08,123000000
2008/11/28,12:46:00,4453.52,4453.52,4453.52,4453.52,155000000
2008/11/28,12:47:00,4453.18,4453.18,4453.18,4453.18,114000000
2008/11/28,12:48:00,4453.26,4453.26,4453.26,4453.26,190000000
2008/11/28,12:49:00,4453.84,4453.84,4453.84,4453.84,141000000
2008/11/28,12:50:00,4454.04,4454.04,4454.04,4454.04,102000000
2008/11/28,12:51:00,4453.10,4453.10,4453.10,4453.10,141000000
2008/11/28,12:52:00,4453.78,4453.78,4453.78,4453.78,110000000
2008/11/28,12:53:00,4453.93,4453.93,4453.93,4453.93,180000000
2008/11/28,12:54:00,4458.57,4458.57,4458.57,4458.57,138000000
2008/11/28,12:55:00,4455.93,4455.93,4455.93,4455.93,119000000
2008/11/28,12:56:00,4454.91,4454.91,4454.91,4454.91,146000000
2008/11/28,12:57:00,4455.75,4455.75,4455.75,4455.75,143000000
2008/11/28,12:58:00,4455.37,4455.37,4455.37,4455.37,143000000
2008/11/28,12:59:00,4457.57,4457.57,4457.57,4457.57,136000000
2008/11/28,13:00:00,4455.09,4455.09,4455.09,4455.09,146000000
2008/11/28,13:01:00,4452.90,4452.90,4452.90,4452.90,164000000
2008/11/28,13:02:00,4451.74,4451.74,4451.74,4451.74,147000000
2008/11/28,13:03:00,4449.06,4449.06,4449.06,4449.06,239000000
2008/11/28,13:04:00,4446.30,4446.30,4446.30,4446.30,201000000
2008/11/28,13:05:00,4443.91,4443.91,4443.91,4443.91,274000000
2008/11/28,13:06:00,4442.67,4442.67,4442.67,4442.67,318000000
2008/11/28,13:07:00,4441.56,4441.56,4441.56,4441.56,215000000
2008/11/28,13:08:00,4443.15,4443.15,4443.15,4443.15,329000000
2008/11/28,13:09:00,4443.20,4443.20,4443.20,4443.20,234000000
2008/11/28,13:10:00,4444.36,4444.36,4444.36,4444.36,199000000
2008/11/28,13:11:00,4446.80,4446.80,4446.80,4446.80,256000000
2008/11/28,13:12:00,4448.01,4448.01,4448.01,4448.01,169000000
2008/11/28,13:13:00,4447.09,4447.09,4447.09,4447.09,220000000
2008/11/28,13:14:00,4448.80,4448.80,4448.80,4448.80,192000000
2008/11/28,13:15:00,4450.76,4450.76,4450.76,4450.76,217000000
2008/11/28,13:16:00,4452.97,4452.97,4452.97,4452.97,270000000
2008/11/28,13:17:00,4455.08,4455.08,4455.08,4455.08,213000000
2008/11/28,13:18:00,4453.63,4453.63,4453.63,4453.63,226000000
2008/11/28,13:19:00,4452.97,4452.97,4452.97,4452.97,210000000
2008/11/28,13:20:00,4453.31,4453.31,4453.31,4453.31,235000000
2008/11/28,13:21:00,4452.09,4452.09,4452.09,4452.09,355000000
2008/11/28,13:22:00,4449.63,4449.63,4449.63,4449.63,252000000
2008/11/28,13:23:00,4448.09,4448.09,4448.09,4448.09,405000000
2008/11/28,13:24:00,4447.94,4447.94,4447.94,4447.94,378000000
2008/11/28,13:25:00,4449.58,4449.58,4449.58,4449.58,331000000
2008/11/28,13:26:00,4449.58,4449.58,4449.58,4449.58,0
2008/11/28,13:27:00,4449.58,4449.58,4449.58,4449.58,0
2008/11/28,13:28:00,4449.58,4449.58,4449.58,4449.58,0
2008/11/28,13:29:00,4449.58,4449.58,4449.58,4449.58,0
2008/11/28,13:30:00,4460.49,4460.49,4460.49,4460.49,2672999936
2008/12/1,09:01:00,4436.12,4436.12,4436.12,4436.12,1808999936
2008/12/1,09:02:00,4440.27,4440.27,4440.27,4440.27,292000000
2008/12/1,09:03:00,4442.63,4442.63,4442.63,4442.63,451000000
2008/12/1,09:04:00,4440.62,4440.62,4440.62,4440.62,455000000
2008/12/1,09:05:00,4437.17,4437.17,4437.17,4437.17,311000000
2008/12/1,09:06:00,4432.67,4432.67,4432.67,4432.67,396000000
2008/12/1,09:07:00,4426.44,4426.44,4426.44,4426.44,297000000
2008/12/1,09:08:00,4422.49,4422.49,4422.49,4422.49,375000000
2008/12/1,09:09:00,4418.24,4418.24,4418.24,4418.24,341000000
2008/12/1,09:10:00,4418.71,4418.71,4418.71,4418.71,230000000
2008/12/1,09:11:00,4425.64,4425.64,4425.64,4425.64,380000000
2008/12/1,09:12:00,4434.05,4434.05,4434.05,4434.05,290000000
2008/12/1,09:13:00,4440.36,4440.36,4440.36,4440.36,373000000
2008/12/1,09:14:00,4444.76,4444.76,4444.76,4444.76,311000000
2008/12/1,09:15:00,4446.28,4446.28,4446.28,4446.28,272000000
2008/12/1,09:16:00,4450.30,4450.30,4450.30,4450.30,382000000
2008/12/1,09:17:00,4451.65,4451.65,4451.65,4451.65,256000000
2008/12/1,09:18:00,4448.81,4448.81,4448.81,4448.81,346000000
2008/12/1,09:19:00,4448.82,4448.82,4448.82,4448.82,278000000
2008/12/1,09:20:00,4447.00,4447.00,4447.00,4447.00,225000000
2008/12/1,09:21:00,4443.25,4443.25,4443.25,4443.25,329000000
2008/12/1,09:22:00,4442.94,4442.94,4442.94,4442.94,181000000
2008/12/1,09:23:00,4443.46,4443.46,4443.46,4443.46,201000000
2008/12/1,09:24:00,4445.09,4445.09,4445.09,4445.09,173000000
2008/12/1,09:25:00,4450.51,4450.51,4450.51,4450.51,240000000
2008/12/1,09:26:00,4455.89,4455.89,4455.89,4455.89,378000000
2008/12/1,09:27:00,4461.03,4461.03,4461.03,4461.03,295000000
2008/12/1,09:28:00,4462.86,4462.86,4462.86,4462.86,431000000
2008/12/1,09:29:00,4467.83,4467.83,4467.83,4467.83,379000000
2008/12/1,09:30:00,4470.60,4470.60,4470.60,4470.60,326000000
2008/12/1,09:31:00,4471.36,4471.36,4471.36,4471.36,439000000
2008/12/1,09:32:00,4471.24,4471.24,4471.24,4471.24,257000000
2008/12/1,09:33:00,4472.37,4472.37,4472.37,4472.37,284000000
2008/12/1,09:34:00,4471.99,4471.99,4471.99,4471.99,274000000
2008/12/1,09:35:00,4466.34,4466.34,4466.34,4466.34,258000000
2008/12/1,09:36:00,4467.98,4467.98,4467.98,4467.98,322000000
2008/12/1,09:37:00,4464.63,4464.63,4464.63,4464.63,223000000
2008/12/1,09:38:00,4464.48,4464.48,4464.48,4464.48,237000000
2008/12/1,09:39:00,4465.69,4465.69,4465.69,4465.69,179000000
2008/12/1,09:40:00,4467.34,4467.34,4467.34,4467.34,150000000
2008/12/1,09:41:00,4469.63,4469.63,4469.63,4469.63,225000000
2008/12/1,09:42:00,4470.05,4470.05,4470.05,4470.05,154000000
2008/12/1,09:43:00,4471.71,4471.71,4471.71,4471.71,199000000
2008/12/1,09:44:00,4469.88,4469.88,4469.88,4469.88,205000000
2008/12/1,09:45:00,4465.53,4465.53,4465.53,4465.53,170000000
2008/12/1,09:46:00,4465.64,4465.64,4465.64,4465.64,220000000
2008/12/1,09:47:00,4465.01,4465.01,4465.01,4465.01,160000000
2008/12/1,09:48:00,4465.74,4465.74,4465.74,4465.74,234000000
2008/12/1,09:49:00,4464.51,4464.51,4464.51,4464.51,209000000
2008/12/1,09:50:00,4463.86,4463.86,4463.86,4463.86,164000000
2008/12/1,09:51:00,4461.42,4461.42,4461.42,4461.42,206000000
2008/12/1,09:52:00,4460.15,4460.15,4460.15,4460.15,146000000
2008/12/1,09:53:00,4458.18,4458.18,4458.18,4458.18,205000000
2008/12/1,09:54:00,4456.54,4456.54,4456.54,4456.54,192000000
2008/12/1,09:55:00,4454.35,4454.35,4454.35,4454.35,164000000
2008/12/1,09:56:00,4451.76,4451.76,4451.76,4451.76,204000000
2008/12/1,09:57:00,4448.49,4448.49,4448.49,4448.49,171000000
2008/12/1,09:58:00,4445.54,4445.54,4445.54,4445.54,244000000
2008/12/1,09:59:00,4444.58,4444.58,4444.58,4444.58,146000000
2008/12/1,10:00:00,4445.05,4445.05,4445.05,4445.05,132000000
2008/12/1,10:01:00,4447.58,4447.58,4447.58,4447.58,168000000
2008/12/1,10:02:00,4451.17,4451.17,4451.17,4451.17,139000000
2008/12/1,10:03:00,4453.80,4453.80,4453.80,4453.80,202000000
2008/12/1,10:04:00,4455.71,4455.71,4455.71,4455.71,132000000
2008/12/1,10:05:00,4457.65,4457.65,4457.65,4457.65,135000000
2008/12/1,10:06:00,4464.05,4464.05,4464.05,4464.05,207000000
2008/12/1,10:07:00,4469.79,4469.79,4469.79,4469.79,234000000
2008/12/1,10:08:00,4472.44,4472.44,4472.44,4472.44,307000000
2008/12/1,10:09:00,4475.17,4475.17,4475.17,4475.17,255000000
2008/12/1,10:10:00,4477.16,4477.16,4477.16,4477.16,259000000
2008/12/1,10:11:00,4481.56,4481.56,4481.56,4481.56,302000000
2008/12/1,10:12:00,4486.37,4486.37,4486.37,4486.37,223000000
2008/12/1,10:13:00,4490.19,4490.19,4490.19,4490.19,400000000
2008/12/1,10:14:00,4490.89,4490.89,4490.89,4490.89,286000000
2008/12/1,10:15:00,4490.43,4490.43,4490.43,4490.43,249000000
2008/12/1,10:16:00,4487.60,4487.60,4487.60,4487.60,311000000
2008/12/1,10:17:00,4487.38,4487.38,4487.38,4487.38,206000000
2008/12/1,10:18:00,4486.93,4486.93,4486.93,4486.93,269000000
2008/12/1,10:19:00,4493.16,4493.16,4493.16,4493.16,272000000
2008/12/1,10:20:00,4497.58,4497.58,4497.58,4497.58,269000000
2008/12/1,10:21:00,4500.62,4500.62,4500.62,4500.62,317000000
2008/12/1,10:22:00,4499.25,4499.25,4499.25,4499.25,240000000
2008/12/1,10:23:00,4497.54,4497.54,4497.54,4497.54,288000000
2008/12/1,10:24:00,4494.58,4494.58,4494.58,4494.58,184000000
2008/12/1,10:25:00,4492.66,4492.66,4492.66,4492.66,181000000
2008/12/1,10:26:00,4490.90,4490.90,4490.90,4490.90,184000000
2008/12/1,10:27:00,4492.42,4492.42,4492.42,4492.42,159000000
2008/12/1,10:28:00,4494.82,4494.82,4494.82,4494.82,221000000
2008/12/1,10:29:00,4498.46,4498.46,4498.46,4498.46,204000000
2008/12/1,10:30:00,4505.49,4505.49,4505.49,4505.49,361000000
2008/12/1,10:31:00,4516.33,4516.33,4516.33,4516.33,576000000
2008/12/1,10:32:00,4520.43,4520.43,4520.43,4520.43,463000000
2008/12/1,10:33:00,4521.26,4521.26,4521.26,4521.26,428000000
2008/12/1,10:34:00,4522.62,4522.62,4522.62,4522.62,325000000
2008/12/1,10:35:00,4521.63,4521.63,4521.63,4521.63,265000000
2008/12/1,10:36:00,4520.74,4520.74,4520.74,4520.74,282000000
2008/12/1,10:37:00,4518.59,4518.59,4518.59,4518.59,166000000
2008/12/1,10:38:00,4520.72,4520.72,4520.72,4520.72,319000000
2008/12/1,10:39:00,4525.88,4525.88,4525.88,4525.88,289000000
2008/12/1,10:40:00,4525.35,4525.35,4525.35,4525.35,220000000
2008/12/1,10:41:00,4530.35,4530.35,4530.35,4530.35,254000000
2008/12/1,10:42:00,4530.22,4530.22,4530.22,4530.22,169000000
2008/12/1,10:43:00,4528.05,4528.05,4528.05,4528.05,283000000
2008/12/1,10:44:00,4526.06,4526.06,4526.06,4526.06,202000000
2008/12/1,10:45:00,4527.79,4527.79,4527.79,4527.79,211000000
2008/12/1,10:46:00,4536.23,4536.23,4536.23,4536.23,424000000
2008/12/1,10:47:00,4541.94,4541.94,4541.94,4541.94,420000000
2008/12/1,10:48:00,4545.74,4545.74,4545.74,4545.74,472000000
2008/12/1,10:49:00,4549.35,4549.35,4549.35,4549.35,408000000
2008/12/1,10:50:00,4552.79,4552.79,4552.79,4552.79,489000000
2008/12/1,10:51:00,4550.33,4550.33,4550.33,4550.33,464000000
2008/12/1,10:52:00,4546.84,4546.84,4546.84,4546.84,299000000
2008/12/1,10:53:00,4542.53,4542.53,4542.53,4542.53,369000000
2008/12/1,10:54:00,4539.00,4539.00,4539.00,4539.00,221000000
2008/12/1,10:55:00,4536.06,4536.06,4536.06,4536.06,204000000
2008/12/1,10:56:00,4537.41,4537.41,4537.41,4537.41,265000000
2008/12/1,10:57:00,4537.19,4537.19,4537.19,4537.19,159000000
2008/12/1,10:58:00,4535.99,4535.99,4535.99,4535.99,221000000
2008/12/1,10:59:00,4537.42,4537.42,4537.42,4537.42,189000000
2008/12/1,11:00:00,4535.73,4535.73,4535.73,4535.73,167000000
2008/12/1,11:01:00,4535.25,4535.25,4535.25,4535.25,179000000
2008/12/1,11:02:00,4537.30,4537.30,4537.30,4537.30,160000000
2008/12/1,11:03:00,4539.84,4539.84,4539.84,4539.84,222000000
2008/12/1,11:04:00,4540.17,4540.17,4540.17,4540.17,156000000
2008/12/1,11:05:00,4541.59,4541.59,4541.59,4541.59,227000000
2008/12/1,11:06:00,4548.16,4548.16,4548.16,4548.16,363000000
2008/12/1,11:07:00,4549.33,4549.33,4549.33,4549.33,323000000
2008/12/1,11:08:00,4550.43,4550.43,4550.43,4550.43,353000000
2008/12/1,11:09:00,4551.29,4551.29,4551.29,4551.29,268000000
2008/12/1,11:10:00,4552.49,4552.49,4552.49,4552.49,243000000
2008/12/1,11:11:00,4554.31,4554.31,4554.31,4554.31,390000000
2008/12/1,11:12:00,4556.51,4556.51,4556.51,4556.51,272000000
2008/12/1,11:13:00,4557.18,4557.18,4557.18,4557.18,364000000
2008/12/1,11:14:00,4557.91,4557.91,4557.91,4557.91,329000000
2008/12/1,11:15:00,4558.52,4558.52,4558.52,4558.52,303000000
2008/12/1,11:16:00,4559.01,4559.01,4559.01,4559.01,438000000
2008/12/1,11:17:00,4559.86,4559.86,4559.86,4559.86,247000000
2008/12/1,11:18:00,4557.83,4557.83,4557.83,4557.83,324000000
2008/12/1,11:19:00,4557.12,4557.12,4557.12,4557.12,359000000
2008/12/1,11:20:00,4554.96,4554.96,4554.96,4554.96,297000000
2008/12/1,11:21:00,4550.82,4550.82,4550.82,4550.82,290000000
2008/12/1,11:22:00,4548.67,4548.67,4548.67,4548.67,173000000
2008/12/1,11:23:00,4545.36,4545.36,4545.36,4545.36,251000000
2008/12/1,11:24:00,4545.48,4545.48,4545.48,4545.48,184000000
2008/12/1,11:25:00,4543.94,4543.94,4543.94,4543.94,159000000
2008/12/1,11:26:00,4546.01,4546.01,4546.01,4546.01,266000000
2008/12/1,11:27:00,4544.91,4544.91,4544.91,4544.91,140000000
2008/12/1,11:28:00,4546.49,4546.49,4546.49,4546.49,202000000
2008/12/1,11:29:00,4548.03,4548.03,4548.03,4548.03,157000000
2008/12/1,11:30:00,4550.91,4550.91,4550.91,4550.91,183000000
2008/12/1,11:31:00,4550.48,4550.48,4550.48,4550.48,193000000
2008/12/1,11:32:00,4550.76,4550.76,4550.76,4550.76,168000000
2008/12/1,11:33:00,4550.46,4550.46,4550.46,4550.46,182000000
2008/12/1,11:34:00,4550.74,4550.74,4550.74,4550.74,139000000
2008/12/1,11:35:00,4550.54,4550.54,4550.54,4550.54,144000000
2008/12/1,11:36:00,4548.94,4548.94,4548.94,4548.94,172000000
2008/12/1,11:37:00,4547.66,4547.66,4547.66,4547.66,137000000
2008/12/1,11:38:00,4544.45,4544.45,4544.45,4544.45,258000000
2008/12/1,11:39:00,4541.59,4541.59,4541.59,4541.59,175000000
2008/12/1,11:40:00,4540.78,4540.78,4540.78,4540.78,220000000
2008/12/1,11:41:00,4538.58,4538.58,4538.58,4538.58,288000000
2008/12/1,11:42:00,4536.61,4536.61,4536.61,4536.61,128000000
2008/12/1,11:43:00,4535.53,4535.53,4535.53,4535.53,213000000
2008/12/1,11:44:00,4537.45,4537.45,4537.45,4537.45,175000000
2008/12/1,11:45:00,4538.02,4538.02,4538.02,4538.02,148000000
2008/12/1,11:46:00,4542.13,4542.13,4542.13,4542.13,259000000
2008/12/1,11:47:00,4546.00,4546.00,4546.00,4546.00,210000000
2008/12/1,11:48:00,4547.59,4547.59,4547.59,4547.59,254000000
2008/12/1,11:49:00,4550.76,4550.76,4550.76,4550.76,222000000
2008/12/1,11:50:00,4553.45,4553.45,4553.45,4553.45,195000000
2008/12/1,11:51:00,4552.73,4552.73,4552.73,4552.73,225000000
2008/12/1,11:52:00,4552.50,4552.50,4552.50,4552.50,139000000
2008/12/1,11:53:00,4552.10,4552.10,4552.10,4552.10,208000000
2008/12/1,11:54:00,4551.91,4551.91,4551.91,4551.91,134000000
2008/12/1,11:55:00,4551.85,4551.85,4551.85,4551.85,133000000
2008/12/1,11:56:00,4551.46,4551.46,4551.46,4551.46,149000000
2008/12/1,11:57:00,4549.90,4549.90,4549.90,4549.90,150000000
2008/12/1,11:58:00,4548.07,4548.07,4548.07,4548.07,145000000
2008/12/1,11:59:00,4547.82,4547.82,4547.82,4547.82,96000000
2008/12/1,12:00:00,4549.10,4549.10,4549.10,4549.10,140000000
2008/12/1,12:01:00,4547.18,4547.18,4547.18,4547.18,121000000
2008/12/1,12:02:00,4547.50,4547.50,4547.50,4547.50,91000000
2008/12/1,12:03:00,4551.14,4551.14,4551.14,4551.14,161000000
2008/12/1,12:04:00,4556.11,4556.11,4556.11,4556.11,169000000
2008/12/1,12:05:00,4558.64,4558.64,4558.64,4558.64,224000000
2008/12/1,12:06:00,4561.82,4561.82,4561.82,4561.82,277000000
2008/12/1,12:07:00,4563.73,4563.73,4563.73,4563.73,237000000
2008/12/1,12:08:00,4563.69,4563.69,4563.69,4563.69,350000000
2008/12/1,12:09:00,4563.35,4563.35,4563.35,4563.35,198000000
2008/12/1,12:10:00,4564.84,4564.84,4564.84,4564.84,176000000
2008/12/1,12:11:00,4566.24,4566.24,4566.24,4566.24,267000000
2008/12/1,12:12:00,4566.83,4566.83,4566.83,4566.83,159000000
2008/12/1,12:13:00,4566.40,4566.40,4566.40,4566.40,231000000
2008/12/1,12:14:00,4567.39,4567.39,4567.39,4567.39,181000000
2008/12/1,12:15:00,4567.70,4567.70,4567.70,4567.70,149000000
2008/12/1,12:16:00,4567.76,4567.76,4567.76,4567.76,176000000
2008/12/1,12:17:00,4567.06,4567.06,4567.06,4567.06,132000000
2008/12/1,12:18:00,4566.38,4566.38,4566.38,4566.38,229000000
2008/12/1,12:19:00,4565.53,4565.53,4565.53,4565.53,147000000
2008/12/1,12:20:00,4565.13,4565.13,4565.13,4565.13,171000000
2008/12/1,12:21:00,4563.21,4563.21,4563.21,4563.21,202000000
2008/12/1,12:22:00,4561.69,4561.69,4561.69,4561.69,155000000
2008/12/1,12:23:00,4558.83,4558.83,4558.83,4558.83,246000000
2008/12/1,12:24:00,4556.95,4556.95,4556.95,4556.95,152000000
2008/12/1,12:25:00,4555.25,4555.25,4555.25,4555.25,180000000
2008/12/1,12:26:00,4551.19,4551.19,4551.19,4551.19,216000000
2008/12/1,12:27:00,4549.16,4549.16,4549.16,4549.16,147000000
2008/12/1,12:28:00,4549.18,4549.18,4549.18,4549.18,216000000
2008/12/1,12:29:00,4548.00,4548.00,4548.00,4548.00,173000000
2008/12/1,12:30:00,4548.84,4548.84,4548.84,4548.84,168000000
2008/12/1,12:31:00,4550.01,4550.01,4550.01,4550.01,177000000
2008/12/1,12:32:00,4551.97,4551.97,4551.97,4551.97,157000000
2008/12/1,12:33:00,4552.54,4552.54,4552.54,4552.54,173000000
2008/12/1,12:34:00,4552.72,4552.72,4552.72,4552.72,107000000
2008/12/1,12:35:00,4553.68,4553.68,4553.68,4553.68,190000000
2008/12/1,12:36:00,4553.43,4553.43,4553.43,4553.43,207000000
2008/12/1,12:37:00,4554.53,4554.53,4554.53,4554.53,164000000
2008/12/1,12:38:00,4555.61,4555.61,4555.61,4555.61,222000000
2008/12/1,12:39:00,4554.24,4554.24,4554.24,4554.24,136000000
2008/12/1,12:40:00,4555.18,4555.18,4555.18,4555.18,149000000
2008/12/1,12:41:00,4557.03,4557.03,4557.03,4557.03,187000000
2008/12/1,12:42:00,4556.76,4556.76,4556.76,4556.76,229000000
2008/12/1,12:43:00,4559.92,4559.92,4559.92,4559.92,400000000
2008/12/1,12:44:00,4559.12,4559.12,4559.12,4559.12,207000000
2008/12/1,12:45:00,4561.33,4561.33,4561.33,4561.33,252000000
2008/12/1,12:46:00,4561.98,4561.98,4561.98,4561.98,238000000
2008/12/1,12:47:00,4560.65,4560.65,4560.65,4560.65,201000000
2008/12/1,12:48:00,4561.33,4561.33,4561.33,4561.33,220000000
2008/12/1,12:49:00,4561.80,4561.80,4561.80,4561.80,155000000
2008/12/1,12:50:00,4560.80,4560.80,4560.80,4560.80,141000000
2008/12/1,12:51:00,4561.30,4561.30,4561.30,4561.30,199000000
2008/12/1,12:52:00,4561.74,4561.74,4561.74,4561.74,124000000
2008/12/1,12:53:00,4561.54,4561.54,4561.54,4561.54,249000000
2008/12/1,12:54:00,4561.74,4561.74,4561.74,4561.74,156000000
2008/12/1,12:55:00,4561.70,4561.70,4561.70,4561.70,173000000
2008/12/1,12:56:00,4564.04,4564.04,4564.04,4564.04,193000000
2008/12/1,12:57:00,4561.97,4561.97,4561.97,4561.97,140000000
2008/12/1,12:58:00,4559.93,4559.93,4559.93,4559.93,212000000
2008/12/1,12:59:00,4558.43,4558.43,4558.43,4558.43,191000000
2008/12/1,13:00:00,4555.34,4555.34,4555.34,4555.34,248000000
2008/12/1,13:01:00,4551.04,4551.04,4551.04,4551.04,342000000
2008/12/1,13:02:00,4547.71,4547.71,4547.71,4547.71,300000000
2008/12/1,13:03:00,4543.74,4543.74,4543.74,4543.74,325000000
2008/12/1,13:04:00,4541.77,4541.77,4541.77,4541.77,242000000
2008/12/1,13:05:00,4540.81,4540.81,4540.81,4540.81,246000000
2008/12/1,13:06:00,4533.09,4533.09,4533.09,4533.09,294000000
2008/12/1,13:07:00,4533.47,4533.47,4533.47,4533.47,246000000
2008/12/1,13:08:00,4532.36,4532.36,4532.36,4532.36,248000000
2008/12/1,13:09:00,4530.52,4530.52,4530.52,4530.52,194000000
2008/12/1,13:10:00,4528.63,4528.63,4528.63,4528.63,187000000
2008/12/1,13:11:00,4525.92,4525.92,4525.92,4525.92,293000000
2008/12/1,13:12:00,4524.84,4524.84,4524.84,4524.84,204000000
2008/12/1,13:13:00,4523.38,4523.38,4523.38,4523.38,288000000
2008/12/1,13:14:00,4521.54,4521.54,4521.54,4521.54,236000000
2008/12/1,13:15:00,4521.29,4521.29,4521.29,4521.29,207000000
2008/12/1,13:16:00,4521.59,4521.59,4521.59,4521.59,279000000
2008/12/1,13:17:00,4521.87,4521.87,4521.87,4521.87,179000000
2008/12/1,13:18:00,4523.38,4523.38,4523.38,4523.38,258000000
2008/12/1,13:19:00,4523.72,4523.72,4523.72,4523.72,205000000
2008/12/1,13:20:00,4523.67,4523.67,4523.67,4523.67,211000000
2008/12/1,13:21:00,4522.73,4522.73,4522.73,4522.73,258000000
2008/12/1,13:22:00,4522.89,4522.89,4522.89,4522.89,169000000
2008/12/1,13:23:00,4520.14,4520.14,4520.14,4520.14,307000000
2008/12/1,13:24:00,4517.59,4517.59,4517.59,4517.59,270000000
2008/12/1,13:25:00,4515.68,4515.68,4515.68,4515.68,275000000
2008/12/1,13:26:00,4515.68,4515.68,4515.68,4515.68,0
2008/12/1,13:27:00,4515.68,4515.68,4515.68,4515.68,0
2008/12/1,13:28:00,4515.68,4515.68,4515.68,4515.68,0
2008/12/1,13:29:00,4515.68,4515.68,4515.68,4515.68,0
2008/12/1,13:30:00,4518.43,4518.43,4518.43,4518.43,2163000064
2008/12/2,09:01:00,4310.50,4310.50,4310.50,4310.50,406032896
2008/12/2,09:02:00,4320.00,4320.00,4320.00,4320.00,623000000
2008/12/2,09:03:00,4319.17,4319.17,4319.17,4319.17,708000000
2008/12/2,09:04:00,4315.96,4315.96,4315.96,4315.96,858000000
2008/12/2,09:05:00,4319.41,4319.41,4319.41,4319.41,458000000
2008/12/2,09:06:00,4321.47,4321.47,4321.47,4321.47,593000000
2008/12/2,09:07:00,4327.68,4327.68,4327.68,4327.68,415000000
2008/12/2,09:08:00,4331.23,4331.23,4331.23,4331.23,517000000
2008/12/2,09:09:00,4335.24,4335.24,4335.24,4335.24,538000000
2008/12/2,09:10:00,4339.10,4339.10,4339.10,4339.10,396000000
2008/12/2,09:11:00,4335.14,4335.14,4335.14,4335.14,558000000
2008/12/2,09:12:00,4334.56,4334.56,4334.56,4334.56,498000000
2008/12/2,09:13:00,4332.39,4332.39,4332.39,4332.39,506000000
2008/12/2,09:14:00,4327.15,4327.15,4327.15,4327.15,465000000
2008/12/2,09:15:00,4325.32,4325.32,4325.32,4325.32,353000000
2008/12/2,09:16:00,4326.57,4326.57,4326.57,4326.57,432000000
2008/12/2,09:17:00,4326.50,4326.50,4326.50,4326.50,314000000
2008/12/2,09:18:00,4326.25,4326.25,4326.25,4326.25,338000000
2008/12/2,09:19:00,4327.33,4327.33,4327.33,4327.33,305000000
2008/12/2,09:20:00,4331.19,4331.19,4331.19,4331.19,233000000
2008/12/2,09:21:00,4339.40,4339.40,4339.40,4339.40,338000000
2008/12/2,09:22:00,4344.68,4344.68,4344.68,4344.68,276000000
2008/12/2,09:23:00,4347.12,4347.12,4347.12,4347.12,353000000
2008/12/2,09:24:00,4351.92,4351.92,4351.92,4351.92,329000000
2008/12/2,09:25:00,4354.81,4354.81,4354.81,4354.81,263000000
2008/12/2,09:26:00,4353.00,4353.00,4353.00,4353.00,408000000
2008/12/2,09:27:00,4353.09,4353.09,4353.09,4353.09,285000000
2008/12/2,09:28:00,4351.58,4351.58,4351.58,4351.58,359000000
2008/12/2,09:29:00,4347.83,4347.83,4347.83,4347.83,272000000
2008/12/2,09:30:00,4347.46,4347.46,4347.46,4347.46,198000000
2008/12/2,09:31:00,4345.91,4345.91,4345.91,4345.91,276000000
2008/12/2,09:32:00,4346.67,4346.67,4346.67,4346.67,186000000
2008/12/2,09:33:00,4344.96,4344.96,4344.96,4344.96,230000000
2008/12/2,09:34:00,4345.27,4345.27,4345.27,4345.27,195000000
2008/12/2,09:35:00,4345.94,4345.94,4345.94,4345.94,145000000
2008/12/2,09:36:00,4346.61,4346.61,4346.61,4346.61,230000000
2008/12/2,09:37:00,4343.89,4343.89,4343.89,4343.89,168000000
2008/12/2,09:38:00,4340.48,4340.48,4340.48,4340.48,297000000
2008/12/2,09:39:00,4338.00,4338.00,4338.00,4338.00,232000000
2008/12/2,09:40:00,4337.24,4337.24,4337.24,4337.24,171000000
2008/12/2,09:41:00,4334.09,4334.09,4334.09,4334.09,364000000
2008/12/2,09:42:00,4333.29,4333.29,4333.29,4333.29,194000000
2008/12/2,09:43:00,4333.13,4333.13,4333.13,4333.13,280000000
2008/12/2,09:44:00,4331.99,4331.99,4331.99,4331.99,228000000
2008/12/2,09:45:00,4331.25,4331.25,4331.25,4331.25,198000000
2008/12/2,09:46:00,4326.96,4326.96,4326.96,4326.96,386000000
2008/12/2,09:47:00,4326.29,4326.29,4326.29,4326.29,184000000
2008/12/2,09:48:00,4325.50,4325.50,4325.50,4325.50,250000000
2008/12/2,09:49:00,4327.75,4327.75,4327.75,4327.75,180000000
2008/12/2,09:50:00,4327.77,4327.77,4327.77,4327.77,144000000
2008/12/2,09:51:00,4330.40,4330.40,4330.40,4330.40,184000000
2008/12/2,09:52:00,4333.60,4333.60,4333.60,4333.60,148000000
2008/12/2,09:53:00,4334.37,4334.37,4334.37,4334.37,231000000
2008/12/2,09:54:00,4338.38,4338.38,4338.38,4338.38,153000000
2008/12/2,09:55:00,4336.26,4336.26,4336.26,4336.26,142000000
2008/12/2,09:56:00,4337.41,4337.41,4337.41,4337.41,177000000
2008/12/2,09:57:00,4334.16,4334.16,4334.16,4334.16,160000000
2008/12/2,09:58:00,4335.91,4335.91,4335.91,4335.91,144000000
2008/12/2,09:59:00,4335.01,4335.01,4335.01,4335.01,142000000
2008/12/2,10:00:00,4335.34,4335.34,4335.34,4335.34,103000000
2008/12/2,10:01:00,4333.25,4333.25,4333.25,4333.25,168000000
2008/12/2,10:02:00,4334.57,4334.57,4334.57,4334.57,98000000
2008/12/2,10:03:00,4335.87,4335.87,4335.87,4335.87,132000000
2008/12/2,10:04:00,4338.38,4338.38,4338.38,4338.38,89000000
2008/12/2,10:05:00,4339.60,4339.60,4339.60,4339.60,89000000
2008/12/2,10:06:00,4342.78,4342.78,4342.78,4342.78,122000000
2008/12/2,10:07:00,4345.61,4345.61,4345.61,4345.61,98000000
2008/12/2,10:08:00,4348.07,4348.07,4348.07,4348.07,156000000
2008/12/2,10:09:00,4349.97,4349.97,4349.97,4349.97,145000000
2008/12/2,10:10:00,4352.51,4352.51,4352.51,4352.51,130000000
2008/12/2,10:11:00,4352.78,4352.78,4352.78,4352.78,191000000
2008/12/2,10:12:00,4354.37,4354.37,4354.37,4354.37,130000000
2008/12/2,10:13:00,4356.26,4356.26,4356.26,4356.26,241000000
2008/12/2,10:14:00,4354.50,4354.50,4354.50,4354.50,188000000
2008/12/2,10:15:00,4352.19,4352.19,4352.19,4352.19,223000000
2008/12/2,10:16:00,4347.25,4347.25,4347.25,4347.25,259000000
2008/12/2,10:17:00,4347.13,4347.13,4347.13,4347.13,138000000
2008/12/2,10:18:00,4347.36,4347.36,4347.36,4347.36,149000000
2008/12/2,10:19:00,4348.21,4348.21,4348.21,4348.21,89000000
2008/12/2,10:20:00,4346.51,4346.51,4346.51,4346.51,131000000
2008/12/2,10:21:00,4344.57,4344.57,4344.57,4344.57,152000000
2008/12/2,10:22:00,4346.66,4346.66,4346.66,4346.66,79000000
2008/12/2,10:23:00,4347.60,4347.60,4347.60,4347.60,114000000
2008/12/2,10:24:00,4349.27,4349.27,4349.27,4349.27,80000000
2008/12/2,10:25:00,4350.06,4350.06,4350.06,4350.06,100000000
2008/12/2,10:26:00,4352.91,4352.91,4352.91,4352.91,115000000
2008/12/2,10:27:00,4353.84,4353.84,4353.84,4353.84,77000000
2008/12/2,10:28:00,4356.68,4356.68,4356.68,4356.68,180000000
2008/12/2,10:29:00,4356.57,4356.57,4356.57,4356.57,158000000
2008/12/2,10:30:00,4353.31,4353.31,4353.31,4353.31,143000000
2008/12/2,10:31:00,4346.63,4346.63,4346.63,4346.63,235000000
2008/12/2,10:32:00,4349.49,4349.49,4349.49,4349.49,130000000
2008/12/2,10:33:00,4351.19,4351.19,4351.19,4351.19,151000000
2008/12/2,10:34:00,4351.06,4351.06,4351.06,4351.06,81000000
2008/12/2,10:35:00,4351.06,4351.06,4351.06,4351.06,98000000
2008/12/2,10:36:00,4348.62,4348.62,4348.62,4348.62,116000000
2008/12/2,10:37:00,4348.25,4348.25,4348.25,4348.25,99000000
2008/12/2,10:38:00,4347.08,4347.08,4347.08,4347.08,129000000
2008/12/2,10:39:00,4346.98,4346.98,4346.98,4346.98,77000000
2008/12/2,10:40:00,4347.46,4347.46,4347.46,4347.46,95000000
2008/12/2,10:41:00,4347.58,4347.58,4347.58,4347.58,87000000
2008/12/2,10:42:00,4345.75,4345.75,4345.75,4345.75,93000000
2008/12/2,10:43:00,4344.66,4344.66,4344.66,4344.66,204000000
2008/12/2,10:44:00,4342.15,4342.15,4342.15,4342.15,169000000
2008/12/2,10:45:00,4343.37,4343.37,4343.37,4343.37,124000000
2008/12/2,10:46:00,4343.13,4343.13,4343.13,4343.13,139000000
2008/12/2,10:47:00,4343.96,4343.96,4343.96,4343.96,73000000
2008/12/2,10:48:00,4344.24,4344.24,4344.24,4344.24,132000000
2008/12/2,10:49:00,4345.40,4345.40,4345.40,4345.40,75000000
2008/12/2,10:50:00,4345.47,4345.47,4345.47,4345.47,74000000
2008/12/2,10:51:00,4345.50,4345.50,4345.50,4345.50,115000000
2008/12/2,10:52:00,4343.06,4343.06,4343.06,4343.06,103000000
2008/12/2,10:53:00,4340.10,4340.10,4340.10,4340.10,129000000
2008/12/2,10:54:00,4342.34,4342.34,4342.34,4342.34,83000000
2008/12/2,10:55:00,4342.42,4342.42,4342.42,4342.42,86000000
2008/12/2,10:56:00,4342.26,4342.26,4342.26,4342.26,129000000
2008/12/2,10:57:00,4342.43,4342.43,4342.43,4342.43,79000000
2008/12/2,10:58:00,4341.67,4341.67,4341.67,4341.67,143000000
2008/12/2,10:59:00,4343.00,4343.00,4343.00,4343.00,66000000
2008/12/2,11:00:00,4342.46,4342.46,4342.46,4342.46,82000000
2008/12/2,11:01:00,4344.18,4344.18,4344.18,4344.18,95000000
2008/12/2,11:02:00,4345.00,4345.00,4345.00,4345.00,84000000
2008/12/2,11:03:00,4345.40,4345.40,4345.40,4345.40,107000000
2008/12/2,11:04:00,4346.79,4346.79,4346.79,4346.79,74000000
2008/12/2,11:05:00,4347.02,4347.02,4347.02,4347.02,82000000
2008/12/2,11:06:00,4346.96,4346.96,4346.96,4346.96,93000000
2008/12/2,11:07:00,4348.67,4348.67,4348.67,4348.67,74000000
2008/12/2,11:08:00,4348.70,4348.70,4348.70,4348.70,127000000
2008/12/2,11:09:00,4350.09,4350.09,4350.09,4350.09,83000000
2008/12/2,11:10:00,4350.67,4350.67,4350.67,4350.67,76000000
2008/12/2,11:11:00,4350.82,4350.82,4350.82,4350.82,100000000
2008/12/2,11:12:00,4351.05,4351.05,4351.05,4351.05,63000000
2008/12/2,11:13:00,4352.08,4352.08,4352.08,4352.08,106000000
2008/12/2,11:14:00,4350.69,4350.69,4350.69,4350.69,88000000
2008/12/2,11:15:00,4351.56,4351.56,4351.56,4351.56,103000000
2008/12/2,11:16:00,4352.72,4352.72,4352.72,4352.72,117000000
2008/12/2,11:17:00,4354.56,4354.56,4354.56,4354.56,83000000
2008/12/2,11:18:00,4353.25,4353.25,4353.25,4353.25,156000000
2008/12/2,11:19:00,4351.32,4351.32,4351.32,4351.32,189000000
2008/12/2,11:20:00,4348.83,4348.83,4348.83,4348.83,189000000
2008/12/2,11:21:00,4347.11,4347.11,4347.11,4347.11,136000000
2008/12/2,11:22:00,4344.08,4344.08,4344.08,4344.08,174000000
2008/12/2,11:23:00,4343.86,4343.86,4343.86,4343.86,354000000
2008/12/2,11:24:00,4341.16,4341.16,4341.16,4341.16,199000000
2008/12/2,11:25:00,4341.69,4341.69,4341.69,4341.69,97000000
2008/12/2,11:26:00,4341.65,4341.65,4341.65,4341.65,186000000
2008/12/2,11:27:00,4341.50,4341.50,4341.50,4341.50,86000000
2008/12/2,11:28:00,4340.89,4340.89,4340.89,4340.89,170000000
2008/12/2,11:29:00,4342.21,4342.21,4342.21,4342.21,125000000
2008/12/2,11:30:00,4341.42,4341.42,4341.42,4341.42,147000000
2008/12/2,11:31:00,4335.10,4335.10,4335.10,4335.10,240000000
2008/12/2,11:32:00,4331.18,4331.18,4331.18,4331.18,232000000
2008/12/2,11:33:00,4328.87,4328.87,4328.87,4328.87,310000000
2008/12/2,11:34:00,4329.20,4329.20,4329.20,4329.20,173000000
2008/12/2,11:35:00,4328.12,4328.12,4328.12,4328.12,164000000
2008/12/2,11:36:00,4329.31,4329.31,4329.31,4329.31,192000000
2008/12/2,11:37:00,4330.67,4330.67,4330.67,4330.67,137000000
2008/12/2,11:38:00,4331.09,4331.09,4331.09,4331.09,154000000
2008/12/2,11:39:00,4332.30,4332.30,4332.30,4332.30,109000000
2008/12/2,11:40:00,4333.14,4333.14,4333.14,4333.14,82000000
2008/12/2,11:41:00,4334.91,4334.91,4334.91,4334.91,81000000
2008/12/2,11:42:00,4332.20,4332.20,4332.20,4332.20,86000000
2008/12/2,11:43:00,4333.22,4333.22,4333.22,4333.22,108000000
2008/12/2,11:44:00,4334.31,4334.31,4334.31,4334.31,108000000
2008/12/2,11:45:00,4331.16,4331.16,4331.16,4331.16,109000000
2008/12/2,11:46:00,4330.24,4330.24,4330.24,4330.24,88000000
2008/12/2,11:47:00,4330.03,4330.03,4330.03,4330.03,70000000
2008/12/2,11:48:00,4329.76,4329.76,4329.76,4329.76,111000000
2008/12/2,11:49:00,4330.68,4330.68,4330.68,4330.68,68000000
2008/12/2,11:50:00,4330.61,4330.61,4330.61,4330.61,83000000
2008/12/2,11:51:00,4324.09,4324.09,4324.09,4324.09,262000000
2008/12/2,11:52:00,4316.41,4316.41,4316.41,4316.41,444000000
2008/12/2,11:53:00,4308.53,4308.53,4308.53,4308.53,498000000
2008/12/2,11:54:00,4308.77,4308.77,4308.77,4308.77,248000000
2008/12/2,11:55:00,4306.74,4306.74,4306.74,4306.74,273000000
2008/12/2,11:56:00,4308.93,4308.93,4308.93,4308.93,251000000
2008/12/2,11:57:00,4303.24,4303.24,4303.24,4303.24,353000000
2008/12/2,11:58:00,4300.38,4300.38,4300.38,4300.38,377000000
2008/12/2,11:59:00,4299.25,4299.25,4299.25,4299.25,179000000
2008/12/2,12:00:00,4298.46,4298.46,4298.46,4298.46,188000000
2008/12/2,12:01:00,4298.97,4298.97,4298.97,4298.97,274000000
2008/12/2,12:02:00,4295.46,4295.46,4295.46,4295.46,328000000
2008/12/2,12:03:00,4292.16,4292.16,4292.16,4292.16,374000000
2008/12/2,12:04:00,4292.74,4292.74,4292.74,4292.74,216000000
2008/12/2,12:05:00,4293.35,4293.35,4293.35,4293.35,177000000
2008/12/2,12:06:00,4292.08,4292.08,4292.08,4292.08,231000000
2008/12/2,12:07:00,4294.97,4294.97,4294.97,4294.97,160000000
2008/12/2,12:08:00,4297.91,4297.91,4297.91,4297.91,149000000
2008/12/2,12:09:00,4298.89,4298.89,4298.89,4298.89,127000000
2008/12/2,12:10:00,4301.75,4301.75,4301.75,4301.75,104000000
2008/12/2,12:11:00,4303.59,4303.59,4303.59,4303.59,86000000
2008/12/2,12:12:00,4299.80,4299.80,4299.80,4299.80,145000000
2008/12/2,12:13:00,4299.02,4299.02,4299.02,4299.02,145000000
2008/12/2,12:14:00,4300.66,4300.66,4300.66,4300.66,63000000
2008/12/2,12:15:00,4301.36,4301.36,4301.36,4301.36,75000000
2008/12/2,12:16:00,4300.53,4300.53,4300.53,4300.53,136000000
2008/12/2,12:17:00,4300.52,4300.52,4300.52,4300.52,53000000
2008/12/2,12:18:00,4300.71,4300.71,4300.71,4300.71,105000000
2008/12/2,12:19:00,4301.65,4301.65,4301.65,4301.65,69000000
2008/12/2,12:20:00,4302.53,4302.53,4302.53,4302.53,64000000
2008/12/2,12:21:00,4302.98,4302.98,4302.98,4302.98,106000000
2008/12/2,12:22:00,4297.70,4297.70,4297.70,4297.70,160000000
2008/12/2,12:23:00,4297.40,4297.40,4297.40,4297.40,143000000
2008/12/2,12:24:00,4297.93,4297.93,4297.93,4297.93,70000000
2008/12/2,12:25:00,4300.21,4300.21,4300.21,4300.21,122000000
2008/12/2,12:26:00,4301.92,4301.92,4301.92,4301.92,101000000
2008/12/2,12:27:00,4303.64,4303.64,4303.64,4303.64,70000000
2008/12/2,12:28:00,4304.93,4304.93,4304.93,4304.93,110000000
2008/12/2,12:29:00,4306.63,4306.63,4306.63,4306.63,68000000
2008/12/2,12:30:00,4307.46,4307.46,4307.46,4307.46,91000000
2008/12/2,12:31:00,4308.10,4308.10,4308.10,4308.10,89000000
2008/12/2,12:32:00,4308.36,4308.36,4308.36,4308.36,61000000
2008/12/2,12:33:00,4308.84,4308.84,4308.84,4308.84,100000000
2008/12/2,12:34:00,4308.76,4308.76,4308.76,4308.76,53000000
2008/12/2,12:35:00,4307.42,4307.42,4307.42,4307.42,71000000
2008/12/2,12:36:00,4308.11,4308.11,4308.11,4308.11,87000000
2008/12/2,12:37:00,4305.13,4305.13,4305.13,4305.13,68000000
2008/12/2,12:38:00,4304.68,4304.68,4304.68,4304.68,108000000
2008/12/2,12:39:00,4303.42,4303.42,4303.42,4303.42,91000000
2008/12/2,12:40:00,4303.16,4303.16,4303.16,4303.16,90000000
2008/12/2,12:41:00,4304.28,4304.28,4304.28,4304.28,106000000
2008/12/2,12:42:00,4303.79,4303.79,4303.79,4303.79,82000000
2008/12/2,12:43:00,4303.99,4303.99,4303.99,4303.99,125000000
2008/12/2,12:44:00,4304.34,4304.34,4304.34,4304.34,79000000
2008/12/2,12:45:00,4303.38,4303.38,4303.38,4303.38,89000000
2008/12/2,12:46:00,4303.43,4303.43,4303.43,4303.43,109000000
2008/12/2,12:47:00,4302.60,4302.60,4302.60,4302.60,75000000
2008/12/2,12:48:00,4301.62,4301.62,4301.62,4301.62,105000000
2008/12/2,12:49:00,4300.93,4300.93,4300.93,4300.93,89000000
2008/12/2,12:50:00,4300.57,4300.57,4300.57,4300.57,89000000
2008/12/2,12:51:00,4300.81,4300.81,4300.81,4300.81,142000000
2008/12/2,12:52:00,4300.52,4300.52,4300.52,4300.52,104000000
2008/12/2,12:53:00,4302.53,4302.53,4302.53,4302.53,137000000
2008/12/2,12:54:00,4302.69,4302.69,4302.69,4302.69,99000000
2008/12/2,12:55:00,4302.14,4302.14,4302.14,4302.14,165000000
2008/12/2,12:56:00,4301.14,4301.14,4301.14,4301.14,133000000
2008/12/2,12:57:00,4301.87,4301.87,4301.87,4301.87,83000000
2008/12/2,12:58:00,4301.37,4301.37,4301.37,4301.37,140000000
2008/12/2,12:59:00,4302.66,4302.66,4302.66,4302.66,102000000
2008/12/2,13:00:00,4302.78,4302.78,4302.78,4302.78,107000000
2008/12/2,13:01:00,4304.17,4304.17,4304.17,4304.17,114000000
2008/12/2,13:02:00,4305.85,4305.85,4305.85,4305.85,89000000
2008/12/2,13:03:00,4307.42,4307.42,4307.42,4307.42,136000000
2008/12/2,13:04:00,4308.66,4308.66,4308.66,4308.66,114000000
2008/12/2,13:05:00,4310.42,4310.42,4310.42,4310.42,109000000
2008/12/2,13:06:00,4309.50,4309.50,4309.50,4309.50,197000000
2008/12/2,13:07:00,4310.60,4310.60,4310.60,4310.60,111000000
2008/12/2,13:08:00,4314.38,4314.38,4314.38,4314.38,172000000
2008/12/2,13:09:00,4315.31,4315.31,4315.31,4315.31,106000000
2008/12/2,13:10:00,4316.77,4316.77,4316.77,4316.77,151000000
2008/12/2,13:11:00,4322.43,4322.43,4322.43,4322.43,205000000
2008/12/2,13:12:00,4325.33,4325.33,4325.33,4325.33,154000000
2008/12/2,13:13:00,4328.98,4328.98,4328.98,4328.98,228000000
2008/12/2,13:14:00,4334.86,4334.86,4334.86,4334.86,237000000
2008/12/2,13:15:00,4336.13,4336.13,4336.13,4336.13,233000000
2008/12/2,13:16:00,4333.82,4333.82,4333.82,4333.82,219000000
2008/12/2,13:17:00,4335.90,4335.90,4335.90,4335.90,175000000
2008/12/2,13:18:00,4336.21,4336.21,4336.21,4336.21,292000000
2008/12/2,13:19:00,4338.02,4338.02,4338.02,4338.02,225000000
2008/12/2,13:20:00,4334.86,4334.86,4334.86,4334.86,178000000
2008/12/2,13:21:00,4335.12,4335.12,4335.12,4335.12,236000000
2008/12/2,13:22:00,4337.65,4337.65,4337.65,4337.65,271000000
2008/12/2,13:23:00,4338.91,4338.91,4338.91,4338.91,342000000
2008/12/2,13:24:00,4336.06,4336.06,4336.06,4336.06,229000000
2008/12/2,13:25:00,4338.46,4338.46,4338.46,4338.46,206000000
2008/12/2,13:26:00,4338.46,4338.46,4338.46,4338.46,0
2008/12/2,13:27:00,4338.46,4338.46,4338.46,4338.46,0
2008/12/2,13:28:00,4338.46,4338.46,4338.46,4338.46,0
2008/12/2,13:29:00,4338.46,4338.46,4338.46,4338.46,0
2008/12/2,13:30:00,4356.98,4356.98,4356.98,4356.98,2270000128
2008/12/3,09:01:00,4346.05,4346.05,4346.05,4346.05,2132999936
2008/12/3,09:02:00,4342.42,4342.42,4342.42,4342.42,522000000
2008/12/3,09:03:00,4330.40,4330.40,4330.40,4330.40,701000000
2008/12/3,09:04:00,4321.32,4321.32,4321.32,4321.32,561000000
2008/12/3,09:05:00,4324.06,4324.06,4324.06,4324.06,490000000
2008/12/3,09:06:00,4335.34,4335.34,4335.34,4335.34,634000000
2008/12/3,09:07:00,4342.38,4342.38,4342.38,4342.38,439000000
2008/12/3,09:08:00,4346.83,4346.83,4346.83,4346.83,599000000
2008/12/3,09:09:00,4344.74,4344.74,4344.74,4344.74,578000000
2008/12/3,09:10:00,4342.03,4342.03,4342.03,4342.03,384000000
2008/12/3,09:11:00,4341.46,4341.46,4341.46,4341.46,449000000
2008/12/3,09:12:00,4339.09,4339.09,4339.09,4339.09,305000000
2008/12/3,09:13:00,4339.25,4339.25,4339.25,4339.25,365000000
2008/12/3,09:14:00,4335.39,4335.39,4335.39,4335.39,375000000
2008/12/3,09:15:00,4333.92,4333.92,4333.92,4333.92,315000000
2008/12/3,09:16:00,4326.73,4326.73,4326.73,4326.73,523000000
2008/12/3,09:17:00,4323.25,4323.25,4323.25,4323.25,321000000
2008/12/3,09:18:00,4322.08,4322.08,4322.08,4322.08,349000000
2008/12/3,09:19:00,4322.67,4322.67,4322.67,4322.67,326000000
2008/12/3,09:20:00,4324.83,4324.83,4324.83,4324.83,288000000
2008/12/3,09:21:00,4326.92,4326.92,4326.92,4326.92,438000000
2008/12/3,09:22:00,4330.80,4330.80,4330.80,4330.80,279000000
2008/12/3,09:23:00,4336.21,4336.21,4336.21,4336.21,375000000
2008/12/3,09:24:00,4340.63,4340.63,4340.63,4340.63,354000000
2008/12/3,09:25:00,4343.58,4343.58,4343.58,4343.58,303000000
2008/12/3,09:26:00,4346.18,4346.18,4346.18,4346.18,466000000
2008/12/3,09:27:00,4348.98,4348.98,4348.98,4348.98,328000000
2008/12/3,09:28:00,4352.38,4352.38,4352.38,4352.38,426000000
2008/12/3,09:29:00,4355.95,4355.95,4355.95,4355.95,366000000
2008/12/3,09:30:00,4357.92,4357.92,4357.92,4357.92,356000000
2008/12/3,09:31:00,4361.19,4361.19,4361.19,4361.19,472000000
2008/12/3,09:32:00,4361.23,4361.23,4361.23,4361.23,296000000
2008/12/3,09:33:00,4361.70,4361.70,4361.70,4361.70,393000000
2008/12/3,09:34:00,4362.87,4362.87,4362.87,4362.87,283000000
2008/12/3,09:35:00,4364.44,4364.44,4364.44,4364.44,221000000
2008/12/3,09:36:00,4363.78,4363.78,4363.78,4363.78,286000000
2008/12/3,09:37:00,4363.80,4363.80,4363.80,4363.80,211000000
2008/12/3,09:38:00,4363.09,4363.09,4363.09,4363.09,247000000
2008/12/3,09:39:00,4364.71,4364.71,4364.71,4364.71,258000000
2008/12/3,09:40:00,4363.67,4363.67,4363.67,4363.67,256000000
2008/12/3,09:41:00,4367.31,4367.31,4367.31,4367.31,388000000
2008/12/3,09:42:00,4371.87,4371.87,4371.87,4371.87,249000000
2008/12/3,09:43:00,4373.52,4373.52,4373.52,4373.52,320000000
2008/12/3,09:44:00,4374.76,4374.76,4374.76,4374.76,269000000
2008/12/3,09:45:00,4376.26,4376.26,4376.26,4376.26,242000000
2008/12/3,09:46:00,4376.73,4376.73,4376.73,4376.73,310000000
2008/12/3,09:47:00,4377.72,4377.72,4377.72,4377.72,251000000
2008/12/3,09:48:00,4374.74,4374.74,4374.74,4374.74,312000000
2008/12/3,09:49:00,4376.18,4376.18,4376.18,4376.18,261000000
2008/12/3,09:50:00,4376.12,4376.12,4376.12,4376.12,213000000
2008/12/3,09:51:00,4379.25,4379.25,4379.25,4379.25,306000000
2008/12/3,09:52:00,4376.00,4376.00,4376.00,4376.00,191000000
2008/12/3,09:53:00,4373.01,4373.01,4373.01,4373.01,288000000
2008/12/3,09:54:00,4369.86,4369.86,4369.86,4369.86,294000000
2008/12/3,09:55:00,4366.71,4366.71,4366.71,4366.71,261000000
2008/12/3,09:56:00,4366.85,4366.85,4366.85,4366.85,349000000
2008/12/3,09:57:00,4366.58,4366.58,4366.58,4366.58,232000000
2008/12/3,09:58:00,4363.32,4363.32,4363.32,4363.32,270000000
2008/12/3,09:59:00,4365.47,4365.47,4365.47,4365.47,233000000
2008/12/3,10:00:00,4364.51,4364.51,4364.51,4364.51,177000000
2008/12/3,10:01:00,4362.88,4362.88,4362.88,4362.88,197000000
2008/12/3,10:02:00,4363.22,4363.22,4363.22,4363.22,122000000
2008/12/3,10:03:00,4362.75,4362.75,4362.75,4362.75,189000000
2008/12/3,10:04:00,4358.12,4358.12,4358.12,4358.12,174000000
2008/12/3,10:05:00,4348.78,4348.78,4348.78,4348.78,333000000
2008/12/3,10:06:00,4343.67,4343.67,4343.67,4343.67,415000000
2008/12/3,10:07:00,4340.90,4340.90,4340.90,4340.90,238000000
2008/12/3,10:08:00,4339.96,4339.96,4339.96,4339.96,282000000
2008/12/3,10:09:00,4339.91,4339.91,4339.91,4339.91,234000000
2008/12/3,10:10:00,4339.87,4339.87,4339.87,4339.87,184000000
2008/12/3,10:11:00,4341.55,4341.55,4341.55,4341.55,258000000
2008/12/3,10:12:00,4344.54,4344.54,4344.54,4344.54,147000000
2008/12/3,10:13:00,4349.26,4349.26,4349.26,4349.26,227000000
2008/12/3,10:14:00,4353.42,4353.42,4353.42,4353.42,178000000
2008/12/3,10:15:00,4356.54,4356.54,4356.54,4356.54,137000000
2008/12/3,10:16:00,4355.08,4355.08,4355.08,4355.08,187000000
2008/12/3,10:17:00,4355.86,4355.86,4355.86,4355.86,124000000
2008/12/3,10:18:00,4355.83,4355.83,4355.83,4355.83,160000000
2008/12/3,10:19:00,4354.09,4354.09,4354.09,4354.09,120000000
2008/12/3,10:20:00,4353.44,4353.44,4353.44,4353.44,114000000
2008/12/3,10:21:00,4355.51,4355.51,4355.51,4355.51,210000000
2008/12/3,10:22:00,4354.46,4354.46,4354.46,4354.46,119000000
2008/12/3,10:23:00,4357.28,4357.28,4357.28,4357.28,174000000
2008/12/3,10:24:00,4358.93,4358.93,4358.93,4358.93,116000000
2008/12/3,10:25:00,4361.84,4361.84,4361.84,4361.84,123000000
2008/12/3,10:26:00,4363.09,4363.09,4363.09,4363.09,207000000
2008/12/3,10:27:00,4364.40,4364.40,4364.40,4364.40,88000000
2008/12/3,10:28:00,4362.71,4362.71,4362.71,4362.71,161000000
2008/12/3,10:29:00,4365.09,4365.09,4365.09,4365.09,162000000
2008/12/3,10:30:00,4364.58,4364.58,4364.58,4364.58,103000000
2008/12/3,10:31:00,4366.62,4366.62,4366.62,4366.62,143000000
2008/12/3,10:32:00,4368.47,4368.47,4368.47,4368.47,153000000
2008/12/3,10:33:00,4369.25,4369.25,4369.25,4369.25,175000000
2008/12/3,10:34:00,4371.73,4371.73,4371.73,4371.73,145000000
2008/12/3,10:35:00,4372.60,4372.60,4372.60,4372.60,129000000
2008/12/3,10:36:00,4369.93,4369.93,4369.93,4369.93,167000000
2008/12/3,10:37:00,4369.64,4369.64,4369.64,4369.64,100000000
2008/12/3,10:38:00,4362.36,4362.36,4362.36,4362.36,250000000
2008/12/3,10:39:00,4356.09,4356.09,4356.09,4356.09,253000000
2008/12/3,10:40:00,4350.91,4350.91,4350.91,4350.91,215000000
2008/12/3,10:41:00,4350.59,4350.59,4350.59,4350.59,234000000
2008/12/3,10:42:00,4348.28,4348.28,4348.28,4348.28,145000000
2008/12/3,10:43:00,4347.57,4347.57,4347.57,4347.57,180000000
2008/12/3,10:44:00,4346.75,4346.75,4346.75,4346.75,115000000
2008/12/3,10:45:00,4346.00,4346.00,4346.00,4346.00,101000000
2008/12/3,10:46:00,4346.67,4346.67,4346.67,4346.67,145000000
2008/12/3,10:47:00,4345.61,4345.61,4345.61,4345.61,129000000
2008/12/3,10:48:00,4345.38,4345.38,4345.38,4345.38,168000000
2008/12/3,10:49:00,4345.43,4345.43,4345.43,4345.43,96000000
2008/12/3,10:50:00,4345.71,4345.71,4345.71,4345.71,135000000
2008/12/3,10:51:00,4347.58,4347.58,4347.58,4347.58,157000000
2008/12/3,10:52:00,4348.84,4348.84,4348.84,4348.84,95000000
2008/12/3,10:53:00,4350.15,4350.15,4350.15,4350.15,115000000
2008/12/3,10:54:00,4350.23,4350.23,4350.23,4350.23,95000000
2008/12/3,10:55:00,4350.05,4350.05,4350.05,4350.05,119000000
2008/12/3,10:56:00,4349.64,4349.64,4349.64,4349.64,143000000
2008/12/3,10:57:00,4345.47,4345.47,4345.47,4345.47,118000000
2008/12/3,10:58:00,4342.50,4342.50,4342.50,4342.50,211000000
2008/12/3,10:59:00,4339.36,4339.36,4339.36,4339.36,182000000
2008/12/3,11:00:00,4337.45,4337.45,4337.45,4337.45,227000000
2008/12/3,11:01:00,4334.63,4334.63,4334.63,4334.63,309000000
2008/12/3,11:02:00,4328.79,4328.79,4328.79,4328.79,306000000
2008/12/3,11:03:00,4323.42,4323.42,4323.42,4323.42,423000000
2008/12/3,11:04:00,4321.15,4321.15,4321.15,4321.15,383000000
2008/12/3,11:05:00,4319.32,4319.32,4319.32,4319.32,238000000
2008/12/3,11:06:00,4318.54,4318.54,4318.54,4318.54,257000000
2008/12/3,11:07:00,4317.27,4317.27,4317.27,4317.27,254000000
2008/12/3,11:08:00,4315.68,4315.68,4315.68,4315.68,284000000
2008/12/3,11:09:00,4317.72,4317.72,4317.72,4317.72,144000000
2008/12/3,11:10:00,4319.13,4319.13,4319.13,4319.13,134000000
2008/12/3,11:11:00,4322.25,4322.25,4322.25,4322.25,160000000
2008/12/3,11:12:00,4324.05,4324.05,4324.05,4324.05,111000000
2008/12/3,11:13:00,4324.05,4324.05,4324.05,4324.05,199000000
2008/12/3,11:14:00,4325.68,4325.68,4325.68,4325.68,107000000
2008/12/3,11:15:00,4324.75,4324.75,4324.75,4324.75,133000000
2008/12/3,11:16:00,4323.11,4323.11,4323.11,4323.11,183000000
2008/12/3,11:17:00,4322.31,4322.31,4322.31,4322.31,128000000
2008/12/3,11:18:00,4320.92,4320.92,4320.92,4320.92,139000000
2008/12/3,11:19:00,4318.93,4318.93,4318.93,4318.93,109000000
2008/12/3,11:20:00,4317.19,4317.19,4317.19,4317.19,145000000
2008/12/3,11:21:00,4313.34,4313.34,4313.34,4313.34,271000000
2008/12/3,11:22:00,4307.04,4307.04,4307.04,4307.04,175000000
2008/12/3,11:23:00,4304.29,4304.29,4304.29,4304.29,353000000
2008/12/3,11:24:00,4300.37,4300.37,4300.37,4300.37,283000000
2008/12/3,11:25:00,4299.06,4299.06,4299.06,4299.06,301000000
2008/12/3,11:26:00,4301.84,4301.84,4301.84,4301.84,354000000
2008/12/3,11:27:00,4303.57,4303.57,4303.57,4303.57,186000000
2008/12/3,11:28:00,4307.65,4307.65,4307.65,4307.65,230000000
2008/12/3,11:29:00,4311.41,4311.41,4311.41,4311.41,178000000
2008/12/3,11:30:00,4312.31,4312.31,4312.31,4312.31,144000000
2008/12/3,11:31:00,4313.92,4313.92,4313.92,4313.92,160000000
2008/12/3,11:32:00,4314.06,4314.06,4314.06,4314.06,101000000
2008/12/3,11:33:00,4314.22,4314.22,4314.22,4314.22,139000000
2008/12/3,11:34:00,4315.73,4315.73,4315.73,4315.73,82000000
2008/12/3,11:35:00,4315.53,4315.53,4315.53,4315.53,118000000
2008/12/3,11:36:00,4316.00,4316.00,4316.00,4316.00,120000000
2008/12/3,11:37:00,4315.78,4315.78,4315.78,4315.78,92000000
2008/12/3,11:38:00,4316.33,4316.33,4316.33,4316.33,132000000
2008/12/3,11:39:00,4317.36,4317.36,4317.36,4317.36,94000000
2008/12/3,11:40:00,4318.24,4318.24,4318.24,4318.24,113000000
2008/12/3,11:41:00,4319.15,4319.15,4319.15,4319.15,100000000
2008/12/3,11:42:00,4319.76,4319.76,4319.76,4319.76,83000000
2008/12/3,11:43:00,4320.59,4320.59,4320.59,4320.59,96000000
2008/12/3,11:44:00,4319.23,4319.23,4319.23,4319.23,88000000
2008/12/3,11:45:00,4319.20,4319.20,4319.20,4319.20,106000000
2008/12/3,11:46:00,4318.54,4318.54,4318.54,4318.54,126000000
2008/12/3,11:47:00,4317.34,4317.34,4317.34,4317.34,91000000
2008/12/3,11:48:00,4316.84,4316.84,4316.84,4316.84,134000000
2008/12/3,11:49:00,4315.33,4315.33,4315.33,4315.33,98000000
2008/12/3,11:50:00,4314.26,4314.26,4314.26,4314.26,125000000
2008/12/3,11:51:00,4311.17,4311.17,4311.17,4311.17,166000000
2008/12/3,11:52:00,4310.16,4310.16,4310.16,4310.16,111000000
2008/12/3,11:53:00,4309.12,4309.12,4309.12,4309.12,158000000
2008/12/3,11:54:00,4308.01,4308.01,4308.01,4308.01,103000000
2008/12/3,11:55:00,4309.50,4309.50,4309.50,4309.50,121000000
2008/12/3,11:56:00,4309.65,4309.65,4309.65,4309.65,151000000
2008/12/3,11:57:00,4310.05,4310.05,4310.05,4310.05,93000000
2008/12/3,11:58:00,4310.01,4310.01,4310.01,4310.01,158000000
2008/12/3,11:59:00,4312.49,4312.49,4312.49,4312.49,93000000
2008/12/3,12:00:00,4313.14,4313.14,4313.14,4313.14,106000000
2008/12/3,12:01:00,4315.03,4315.03,4315.03,4315.03,112000000
2008/12/3,12:02:00,4315.94,4315.94,4315.94,4315.94,125000000
2008/12/3,12:03:00,4316.31,4316.31,4316.31,4316.31,164000000
2008/12/3,12:04:00,4317.46,4317.46,4317.46,4317.46,80000000
2008/12/3,12:05:00,4317.93,4317.93,4317.93,4317.93,91000000
2008/12/3,12:06:00,4317.05,4317.05,4317.05,4317.05,119000000
2008/12/3,12:07:00,4316.75,4316.75,4316.75,4316.75,73000000
2008/12/3,12:08:00,4316.78,4316.78,4316.78,4316.78,106000000
2008/12/3,12:09:00,4317.18,4317.18,4317.18,4317.18,65000000
2008/12/3,12:10:00,4316.54,4316.54,4316.54,4316.54,87000000
2008/12/3,12:11:00,4317.19,4317.19,4317.19,4317.19,112000000
2008/12/3,12:12:00,4317.30,4317.30,4317.30,4317.30,85000000
2008/12/3,12:13:00,4316.28,4316.28,4316.28,4316.28,129000000
2008/12/3,12:14:00,4314.21,4314.21,4314.21,4314.21,120000000
2008/12/3,12:15:00,4310.54,4310.54,4310.54,4310.54,157000000
2008/12/3,12:16:00,4307.93,4307.93,4307.93,4307.93,189000000
2008/12/3,12:17:00,4305.56,4305.56,4305.56,4305.56,164000000
2008/12/3,12:18:00,4301.99,4301.99,4301.99,4301.99,267000000
2008/12/3,12:19:00,4302.61,4302.61,4302.61,4302.61,133000000
2008/12/3,12:20:00,4300.13,4300.13,4300.13,4300.13,165000000
2008/12/3,12:21:00,4300.86,4300.86,4300.86,4300.86,176000000
2008/12/3,12:22:00,4301.83,4301.83,4301.83,4301.83,126000000
2008/12/3,12:23:00,4301.55,4301.55,4301.55,4301.55,152000000
2008/12/3,12:24:00,4301.91,4301.91,4301.91,4301.91,110000000
2008/12/3,12:25:00,4301.18,4301.18,4301.18,4301.18,107000000
2008/12/3,12:26:00,4300.85,4300.85,4300.85,4300.85,168000000
2008/12/3,12:27:00,4301.04,4301.04,4301.04,4301.04,95000000
2008/12/3,12:28:00,4299.32,4299.32,4299.32,4299.32,208000000
2008/12/3,12:29:00,4297.70,4297.70,4297.70,4297.70,169000000
2008/12/3,12:30:00,4297.91,4297.91,4297.91,4297.91,127000000
2008/12/3,12:31:00,4296.00,4296.00,4296.00,4296.00,169000000
2008/12/3,12:32:00,4295.46,4295.46,4295.46,4295.46,160000000
2008/12/3,12:33:00,4293.91,4293.91,4293.91,4293.91,216000000
2008/12/3,12:34:00,4292.28,4292.28,4292.28,4292.28,150000000
2008/12/3,12:35:00,4290.27,4290.27,4290.27,4290.27,189000000
2008/12/3,12:36:00,4292.14,4292.14,4292.14,4292.14,224000000
2008/12/3,12:37:00,4289.13,4289.13,4289.13,4289.13,156000000
2008/12/3,12:38:00,4292.12,4292.12,4292.12,4292.12,188000000
2008/12/3,12:39:00,4292.15,4292.15,4292.15,4292.15,132000000
2008/12/3,12:40:00,4291.99,4291.99,4291.99,4291.99,111000000
2008/12/3,12:41:00,4293.25,4293.25,4293.25,4293.25,125000000
2008/12/3,12:42:00,4293.85,4293.85,4293.85,4293.85,96000000
2008/12/3,12:43:00,4295.21,4295.21,4295.21,4295.21,137000000
2008/12/3,12:44:00,4297.07,4297.07,4297.07,4297.07,86000000
2008/12/3,12:45:00,4297.31,4297.31,4297.31,4297.31,74000000
2008/12/3,12:46:00,4299.54,4299.54,4299.54,4299.54,133000000
2008/12/3,12:47:00,4301.59,4301.59,4301.59,4301.59,136000000
2008/12/3,12:48:00,4308.54,4308.54,4308.54,4308.54,245000000
2008/12/3,12:49:00,4310.18,4310.18,4310.18,4310.18,187000000
2008/12/3,12:50:00,4312.58,4312.58,4312.58,4312.58,137000000
2008/12/3,12:51:00,4313.53,4313.53,4313.53,4313.53,162000000
2008/12/3,12:52:00,4314.07,4314.07,4314.07,4314.07,126000000
2008/12/3,12:53:00,4314.01,4314.01,4314.01,4314.01,216000000
2008/12/3,12:54:00,4312.72,4312.72,4312.72,4312.72,126000000
2008/12/3,12:55:00,4310.42,4310.42,4310.42,4310.42,114000000
2008/12/3,12:56:00,4309.04,4309.04,4309.04,4309.04,145000000
2008/12/3,12:57:00,4308.77,4308.77,4308.77,4308.77,101000000
2008/12/3,12:58:00,4307.29,4307.29,4307.29,4307.29,155000000
2008/12/3,12:59:00,4306.83,4306.83,4306.83,4306.83,109000000
2008/12/3,13:00:00,4308.24,4308.24,4308.24,4308.24,99000000
2008/12/3,13:01:00,4307.84,4307.84,4307.84,4307.84,123000000
2008/12/3,13:02:00,4307.70,4307.70,4307.70,4307.70,128000000
2008/12/3,13:03:00,4308.32,4308.32,4308.32,4308.32,134000000
2008/12/3,13:04:00,4306.98,4306.98,4306.98,4306.98,127000000
2008/12/3,13:05:00,4306.84,4306.84,4306.84,4306.84,154000000
2008/12/3,13:06:00,4305.64,4305.64,4305.64,4305.64,175000000
2008/12/3,13:07:00,4306.09,4306.09,4306.09,4306.09,174000000
2008/12/3,13:08:00,4307.12,4307.12,4307.12,4307.12,241000000
2008/12/3,13:09:00,4309.97,4309.97,4309.97,4309.97,194000000
2008/12/3,13:10:00,4308.65,4308.65,4308.65,4308.65,168000000
2008/12/3,13:11:00,4311.82,4311.82,4311.82,4311.82,255000000
2008/12/3,13:12:00,4312.05,4312.05,4312.05,4312.05,191000000
2008/12/3,13:13:00,4315.34,4315.34,4315.34,4315.34,274000000
2008/12/3,13:14:00,4314.02,4314.02,4314.02,4314.02,173000000
2008/12/3,13:15:00,4317.01,4317.01,4317.01,4317.01,202000000
2008/12/3,13:16:00,4313.50,4313.50,4313.50,4313.50,284000000
2008/12/3,13:17:00,4318.15,4318.15,4318.15,4318.15,166000000
2008/12/3,13:18:00,4317.85,4317.85,4317.85,4317.85,303000000
2008/12/3,13:19:00,4320.01,4320.01,4320.01,4320.01,183000000
2008/12/3,13:20:00,4318.42,4318.42,4318.42,4318.42,257000000
2008/12/3,13:21:00,4319.92,4319.92,4319.92,4319.92,304000000
2008/12/3,13:22:00,4319.43,4319.43,4319.43,4319.43,233000000
2008/12/3,13:23:00,4317.66,4317.66,4317.66,4317.66,386000000
2008/12/3,13:24:00,4313.66,4313.66,4313.66,4313.66,354000000
2008/12/3,13:25:00,4310.49,4310.49,4310.49,4310.49,302000000
2008/12/3,13:26:00,4310.49,4310.49,4310.49,4310.49,0
2008/12/3,13:27:00,4310.49,4310.49,4310.49,4310.49,0
2008/12/3,13:28:00,4310.49,4310.49,4310.49,4310.49,0
2008/12/3,13:29:00,4310.49,4310.49,4310.49,4310.49,0
2008/12/3,13:30:00,4307.26,4307.26,4307.26,4307.26,2686000128
2008/12/4,09:01:00,4347.66,4347.66,4347.66,4347.66,1836999936
2008/12/4,09:02:00,4345.75,4345.75,4345.75,4345.75,452000000
2008/12/4,09:03:00,4339.88,4339.88,4339.88,4339.88,537000000
2008/12/4,09:04:00,4334.30,4334.30,4334.30,4334.30,439000000
2008/12/4,09:05:00,4330.50,4330.50,4330.50,4330.50,342000000
2008/12/4,09:06:00,4326.17,4326.17,4326.17,4326.17,500000000
2008/12/4,09:07:00,4324.84,4324.84,4324.84,4324.84,327000000
2008/12/4,09:08:00,4325.67,4325.67,4325.67,4325.67,448000000
2008/12/4,09:09:00,4330.80,4330.80,4330.80,4330.80,392000000
2008/12/4,09:10:00,4335.10,4335.10,4335.10,4335.10,358000000
2008/12/4,09:11:00,4339.12,4339.12,4339.12,4339.12,506000000
2008/12/4,09:12:00,4336.37,4336.37,4336.37,4336.37,415000000
2008/12/4,09:13:00,4334.03,4334.03,4334.03,4334.03,450000000
2008/12/4,09:14:00,4328.68,4328.68,4328.68,4328.68,392000000
2008/12/4,09:15:00,4322.26,4322.26,4322.26,4322.26,267000000
2008/12/4,09:16:00,4321.12,4321.12,4321.12,4321.12,354000000
2008/12/4,09:17:00,4320.31,4320.31,4320.31,4320.31,242000000
2008/12/4,09:18:00,4318.66,4318.66,4318.66,4318.66,290000000
2008/12/4,09:19:00,4317.41,4317.41,4317.41,4317.41,243000000
2008/12/4,09:20:00,4317.48,4317.48,4317.48,4317.48,234000000
2008/12/4,09:21:00,4316.90,4316.90,4316.90,4316.90,337000000
2008/12/4,09:22:00,4317.33,4317.33,4317.33,4317.33,229000000
2008/12/4,09:23:00,4322.33,4322.33,4322.33,4322.33,287000000
2008/12/4,09:24:00,4328.60,4328.60,4328.60,4328.60,281000000
2008/12/4,09:25:00,4332.85,4332.85,4332.85,4332.85,258000000
2008/12/4,09:26:00,4334.59,4334.59,4334.59,4334.59,393000000
2008/12/4,09:27:00,4334.43,4334.43,4334.43,4334.43,426000000
2008/12/4,09:28:00,4333.38,4333.38,4333.38,4333.38,415000000
2008/12/4,09:29:00,4328.14,4328.14,4328.14,4328.14,295000000
2008/12/4,09:30:00,4323.56,4323.56,4323.56,4323.56,203000000
2008/12/4,09:31:00,4324.51,4324.51,4324.51,4324.51,225000000
2008/12/4,09:32:00,4323.67,4323.67,4323.67,4323.67,138000000
2008/12/4,09:33:00,4323.94,4323.94,4323.94,4323.94,163000000
2008/12/4,09:34:00,4323.44,4323.44,4323.44,4323.44,133000000
2008/12/4,09:35:00,4323.95,4323.95,4323.95,4323.95,119000000
2008/12/4,09:36:00,4322.23,4322.23,4322.23,4322.23,208000000
2008/12/4,09:37:00,4319.79,4319.79,4319.79,4319.79,129000000
2008/12/4,09:38:00,4319.67,4319.67,4319.67,4319.67,167000000
2008/12/4,09:39:00,4318.69,4318.69,4318.69,4318.69,133000000
2008/12/4,09:40:00,4317.50,4317.50,4317.50,4317.50,115000000
2008/12/4,09:41:00,4317.23,4317.23,4317.23,4317.23,166000000
2008/12/4,09:42:00,4316.02,4316.02,4316.02,4316.02,120000000
2008/12/4,09:43:00,4315.82,4315.82,4315.82,4315.82,157000000
2008/12/4,09:44:00,4316.98,4316.98,4316.98,4316.98,191000000
2008/12/4,09:45:00,4316.50,4316.50,4316.50,4316.50,137000000
2008/12/4,09:46:00,4315.73,4315.73,4315.73,4315.73,196000000
2008/12/4,09:47:00,4315.87,4315.87,4315.87,4315.87,106000000
2008/12/4,09:48:00,4318.16,4318.16,4318.16,4318.16,155000000
2008/12/4,09:49:00,4324.45,4324.45,4324.45,4324.45,250000000
2008/12/4,09:50:00,4331.27,4331.27,4331.27,4331.27,250000000
2008/12/4,09:51:00,4336.69,4336.69,4336.69,4336.69,384000000
2008/12/4,09:52:00,4341.48,4341.48,4341.48,4341.48,398000000
2008/12/4,09:53:00,4345.50,4345.50,4345.50,4345.50,442000000
2008/12/4,09:54:00,4345.36,4345.36,4345.36,4345.36,289000000
2008/12/4,09:55:00,4345.18,4345.18,4345.18,4345.18,246000000
2008/12/4,09:56:00,4343.45,4343.45,4343.45,4343.45,335000000
2008/12/4,09:57:00,4342.39,4342.39,4342.39,4342.39,220000000
2008/12/4,09:58:00,4339.39,4339.39,4339.39,4339.39,167000000
2008/12/4,09:59:00,4335.70,4335.70,4335.70,4335.70,136000000
2008/12/4,10:00:00,4331.62,4331.62,4331.62,4331.62,125000000
2008/12/4,10:01:00,4331.80,4331.80,4331.80,4331.80,128000000
2008/12/4,10:02:00,4330.60,4330.60,4330.60,4330.60,112000000
2008/12/4,10:03:00,4330.14,4330.14,4330.14,4330.14,136000000
2008/12/4,10:04:00,4331.90,4331.90,4331.90,4331.90,96000000
2008/12/4,10:05:00,4331.49,4331.49,4331.49,4331.49,103000000
2008/12/4,10:06:00,4332.32,4332.32,4332.32,4332.32,116000000
2008/12/4,10:07:00,4332.29,4332.29,4332.29,4332.29,85000000
2008/12/4,10:08:00,4332.27,4332.27,4332.27,4332.27,136000000
2008/12/4,10:09:00,4330.18,4330.18,4330.18,4330.18,109000000
2008/12/4,10:10:00,4328.90,4328.90,4328.90,4328.90,123000000
2008/12/4,10:11:00,4326.27,4326.27,4326.27,4326.27,137000000
2008/12/4,10:12:00,4325.57,4325.57,4325.57,4325.57,90000000
2008/12/4,10:13:00,4323.22,4323.22,4323.22,4323.22,143000000
2008/12/4,10:14:00,4323.34,4323.34,4323.34,4323.34,98000000
2008/12/4,10:15:00,4323.09,4323.09,4323.09,4323.09,123000000
2008/12/4,10:16:00,4322.40,4322.40,4322.40,4322.40,112000000
2008/12/4,10:17:00,4322.82,4322.82,4322.82,4322.82,73000000
2008/12/4,10:18:00,4324.28,4324.28,4324.28,4324.28,95000000
2008/12/4,10:19:00,4325.28,4325.28,4325.28,4325.28,95000000
2008/12/4,10:20:00,4326.11,4326.11,4326.11,4326.11,94000000
2008/12/4,10:21:00,4327.58,4327.58,4327.58,4327.58,99000000
2008/12/4,10:22:00,4328.54,4328.54,4328.54,4328.54,78000000
2008/12/4,10:23:00,4329.24,4329.24,4329.24,4329.24,109000000
2008/12/4,10:24:00,4329.92,4329.92,4329.92,4329.92,101000000
2008/12/4,10:25:00,4330.56,4330.56,4330.56,4330.56,90000000
2008/12/4,10:26:00,4331.40,4331.40,4331.40,4331.40,139000000
2008/12/4,10:27:00,4330.67,4330.67,4330.67,4330.67,95000000
2008/12/4,10:28:00,4330.23,4330.23,4330.23,4330.23,141000000
2008/12/4,10:29:00,4330.41,4330.41,4330.41,4330.41,75000000
2008/12/4,10:30:00,4328.32,4328.32,4328.32,4328.32,97000000
2008/12/4,10:31:00,4326.51,4326.51,4326.51,4326.51,147000000
2008/12/4,10:32:00,4326.39,4326.39,4326.39,4326.39,88000000
2008/12/4,10:33:00,4324.60,4324.60,4324.60,4324.60,173000000
2008/12/4,10:34:00,4323.34,4323.34,4323.34,4323.34,107000000
2008/12/4,10:35:00,4322.49,4322.49,4322.49,4322.49,142000000
2008/12/4,10:36:00,4321.01,4321.01,4321.01,4321.01,137000000
2008/12/4,10:37:00,4320.87,4320.87,4320.87,4320.87,107000000
2008/12/4,10:38:00,4321.36,4321.36,4321.36,4321.36,123000000
2008/12/4,10:39:00,4321.29,4321.29,4321.29,4321.29,88000000
2008/12/4,10:40:00,4322.09,4322.09,4322.09,4322.09,79000000
2008/12/4,10:41:00,4318.45,4318.45,4318.45,4318.45,133000000
2008/12/4,10:42:00,4311.11,4311.11,4311.11,4311.11,349000000
2008/12/4,10:43:00,4305.31,4305.31,4305.31,4305.31,485000000
2008/12/4,10:44:00,4299.37,4299.37,4299.37,4299.37,368000000
2008/12/4,10:45:00,4293.33,4293.33,4293.33,4293.33,350000000
2008/12/4,10:46:00,4286.68,4286.68,4286.68,4286.68,457000000
2008/12/4,10:47:00,4281.42,4281.42,4281.42,4281.42,341000000
2008/12/4,10:48:00,4285.19,4285.19,4285.19,4285.19,368000000
2008/12/4,10:49:00,4288.29,4288.29,4288.29,4288.29,263000000
2008/12/4,10:50:00,4290.46,4290.46,4290.46,4290.46,181000000
2008/12/4,10:51:00,4290.40,4290.40,4290.40,4290.40,225000000
2008/12/4,10:52:00,4289.29,4289.29,4289.29,4289.29,157000000
2008/12/4,10:53:00,4288.85,4288.85,4288.85,4288.85,212000000
2008/12/4,10:54:00,4287.42,4287.42,4287.42,4287.42,154000000
2008/12/4,10:55:00,4282.56,4282.56,4282.56,4282.56,189000000
2008/12/4,10:56:00,4280.93,4280.93,4280.93,4280.93,291000000
2008/12/4,10:57:00,4278.38,4278.38,4278.38,4278.38,192000000
2008/12/4,10:58:00,4276.77,4276.77,4276.77,4276.77,283000000
2008/12/4,10:59:00,4275.04,4275.04,4275.04,4275.04,208000000
2008/12/4,11:00:00,4275.38,4275.38,4275.38,4275.38,200000000
2008/12/4,11:01:00,4278.39,4278.39,4278.39,4278.39,189000000
2008/12/4,11:02:00,4279.91,4279.91,4279.91,4279.91,111000000
2008/12/4,11:03:00,4282.86,4282.86,4282.86,4282.86,136000000
2008/12/4,11:04:00,4283.86,4283.86,4283.86,4283.86,120000000
2008/12/4,11:05:00,4284.84,4284.84,4284.84,4284.84,105000000
2008/12/4,11:06:00,4286.74,4286.74,4286.74,4286.74,123000000
2008/12/4,11:07:00,4286.66,4286.66,4286.66,4286.66,81000000
2008/12/4,11:08:00,4286.74,4286.74,4286.74,4286.74,109000000
2008/12/4,11:09:00,4286.08,4286.08,4286.08,4286.08,69000000
2008/12/4,11:10:00,4285.15,4285.15,4285.15,4285.15,89000000
2008/12/4,11:11:00,4283.63,4283.63,4283.63,4283.63,105000000
2008/12/4,11:12:00,4281.88,4281.88,4281.88,4281.88,149000000
2008/12/4,11:13:00,4278.47,4278.47,4278.47,4278.47,149000000
2008/12/4,11:14:00,4275.97,4275.97,4275.97,4275.97,143000000
2008/12/4,11:15:00,4274.40,4274.40,4274.40,4274.40,172000000
2008/12/4,11:16:00,4269.31,4269.31,4269.31,4269.31,276000000
2008/12/4,11:17:00,4261.00,4261.00,4261.00,4261.00,324000000
2008/12/4,11:18:00,4253.85,4253.85,4253.85,4253.85,429000000
2008/12/4,11:19:00,4250.27,4250.27,4250.27,4250.27,333000000
2008/12/4,11:20:00,4249.98,4249.98,4249.98,4249.98,223000000
2008/12/4,11:21:00,4254.22,4254.22,4254.22,4254.22,282000000
2008/12/4,11:22:00,4257.48,4257.48,4257.48,4257.48,157000000
2008/12/4,11:23:00,4263.50,4263.50,4263.50,4263.50,201000000
2008/12/4,11:24:00,4268.16,4268.16,4268.16,4268.16,144000000
2008/12/4,11:25:00,4269.26,4269.26,4269.26,4269.26,150000000
2008/12/4,11:26:00,4271.60,4271.60,4271.60,4271.60,132000000
2008/12/4,11:27:00,4273.26,4273.26,4273.26,4273.26,81000000
2008/12/4,11:28:00,4273.64,4273.64,4273.64,4273.64,122000000
2008/12/4,11:29:00,4273.83,4273.83,4273.83,4273.83,83000000
2008/12/4,11:30:00,4274.64,4274.64,4274.64,4274.64,80000000
2008/12/4,11:31:00,4275.85,4275.85,4275.85,4275.85,92000000
2008/12/4,11:32:00,4276.71,4276.71,4276.71,4276.71,70000000
2008/12/4,11:33:00,4274.78,4274.78,4274.78,4274.78,103000000
2008/12/4,11:34:00,4272.13,4272.13,4272.13,4272.13,86000000
2008/12/4,11:35:00,4271.53,4271.53,4271.53,4271.53,91000000
2008/12/4,11:36:00,4271.07,4271.07,4271.07,4271.07,105000000
2008/12/4,11:37:00,4270.71,4270.71,4270.71,4270.71,73000000
2008/12/4,11:38:00,4270.06,4270.06,4270.06,4270.06,92000000
2008/12/4,11:39:00,4269.93,4269.93,4269.93,4269.93,65000000
2008/12/4,11:40:00,4270.57,4270.57,4270.57,4270.57,75000000
2008/12/4,11:41:00,4268.71,4268.71,4268.71,4268.71,90000000
2008/12/4,11:42:00,4265.75,4265.75,4265.75,4265.75,71000000
2008/12/4,11:43:00,4264.68,4264.68,4264.68,4264.68,153000000
2008/12/4,11:44:00,4265.16,4265.16,4265.16,4265.16,78000000
2008/12/4,11:45:00,4263.18,4263.18,4263.18,4263.18,105000000
2008/12/4,11:46:00,4260.08,4260.08,4260.08,4260.08,121000000
2008/12/4,11:47:00,4258.50,4258.50,4258.50,4258.50,107000000
2008/12/4,11:48:00,4253.53,4253.53,4253.53,4253.53,321000000
2008/12/4,11:49:00,4252.22,4252.22,4252.22,4252.22,211000000
2008/12/4,11:50:00,4250.86,4250.86,4250.86,4250.86,169000000
2008/12/4,11:51:00,4246.35,4246.35,4246.35,4246.35,249000000
2008/12/4,11:52:00,4245.74,4245.74,4245.74,4245.74,165000000
2008/12/4,11:53:00,4245.10,4245.10,4245.10,4245.10,267000000
2008/12/4,11:54:00,4247.23,4247.23,4247.23,4247.23,145000000
2008/12/4,11:55:00,4248.43,4248.43,4248.43,4248.43,139000000
2008/12/4,11:56:00,4252.40,4252.40,4252.40,4252.40,174000000
2008/12/4,11:57:00,4253.81,4253.81,4253.81,4253.81,91000000
2008/12/4,11:58:00,4256.16,4256.16,4256.16,4256.16,125000000
2008/12/4,11:59:00,4258.89,4258.89,4258.89,4258.89,80000000
2008/12/4,12:00:00,4260.57,4260.57,4260.57,4260.57,99000000
2008/12/4,12:01:00,4264.99,4264.99,4264.99,4264.99,127000000
2008/12/4,12:02:00,4265.25,4265.25,4265.25,4265.25,88000000
2008/12/4,12:03:00,4266.81,4266.81,4266.81,4266.81,108000000
2008/12/4,12:04:00,4266.57,4266.57,4266.57,4266.57,70000000
2008/12/4,12:05:00,4261.59,4261.59,4261.59,4261.59,135000000
2008/12/4,12:06:00,4261.54,4261.54,4261.54,4261.54,82000000
2008/12/4,12:07:00,4260.59,4260.59,4260.59,4260.59,58000000
2008/12/4,12:08:00,4262.58,4262.58,4262.58,4262.58,73000000
2008/12/4,12:09:00,4260.79,4260.79,4260.79,4260.79,64000000
2008/12/4,12:10:00,4261.45,4261.45,4261.45,4261.45,58000000
2008/12/4,12:11:00,4261.24,4261.24,4261.24,4261.24,62000000
2008/12/4,12:12:00,4260.20,4260.20,4260.20,4260.20,76000000
2008/12/4,12:13:00,4258.88,4258.88,4258.88,4258.88,106000000
2008/12/4,12:14:00,4258.24,4258.24,4258.24,4258.24,77000000
2008/12/4,12:15:00,4254.57,4254.57,4254.57,4254.57,153000000
2008/12/4,12:16:00,4252.51,4252.51,4252.51,4252.51,129000000
2008/12/4,12:17:00,4251.57,4251.57,4251.57,4251.57,84000000
2008/12/4,12:18:00,4250.67,4250.67,4250.67,4250.67,128000000
2008/12/4,12:19:00,4248.25,4248.25,4248.25,4248.25,108000000
2008/12/4,12:20:00,4243.86,4243.86,4243.86,4243.86,203000000
2008/12/4,12:21:00,4242.88,4242.88,4242.88,4242.88,158000000
2008/12/4,12:22:00,4243.63,4243.63,4243.63,4243.63,117000000
2008/12/4,12:23:00,4245.02,4245.02,4245.02,4245.02,131000000
2008/12/4,12:24:00,4245.50,4245.50,4245.50,4245.50,91000000
2008/12/4,12:25:00,4244.85,4244.85,4244.85,4244.85,121000000
2008/12/4,12:26:00,4246.82,4246.82,4246.82,4246.82,91000000
2008/12/4,12:27:00,4246.25,4246.25,4246.25,4246.25,74000000
2008/12/4,12:28:00,4241.55,4241.55,4241.55,4241.55,214000000
2008/12/4,12:29:00,4235.72,4235.72,4235.72,4235.72,272000000
2008/12/4,12:30:00,4234.10,4234.10,4234.10,4234.10,204000000
2008/12/4,12:31:00,4230.40,4230.40,4230.40,4230.40,246000000
2008/12/4,12:32:00,4230.43,4230.43,4230.43,4230.43,158000000
2008/12/4,12:33:00,4230.79,4230.79,4230.79,4230.79,197000000
2008/12/4,12:34:00,4233.87,4233.87,4233.87,4233.87,142000000
2008/12/4,12:35:00,4235.20,4235.20,4235.20,4235.20,172000000
2008/12/4,12:36:00,4234.90,4234.90,4234.90,4234.90,164000000
2008/12/4,12:37:00,4231.63,4231.63,4231.63,4231.63,148000000
2008/12/4,12:38:00,4227.91,4227.91,4227.91,4227.91,248000000
2008/12/4,12:39:00,4223.88,4223.88,4223.88,4223.88,201000000
2008/12/4,12:40:00,4221.98,4221.98,4221.98,4221.98,208000000
2008/12/4,12:41:00,4219.70,4219.70,4219.70,4219.70,254000000
2008/12/4,12:42:00,4218.58,4218.58,4218.58,4218.58,182000000
2008/12/4,12:43:00,4211.01,4211.01,4211.01,4211.01,360000000
2008/12/4,12:44:00,4209.91,4209.91,4209.91,4209.91,255000000
2008/12/4,12:45:00,4211.55,4211.55,4211.55,4211.55,170000000
2008/12/4,12:46:00,4214.26,4214.26,4214.26,4214.26,183000000
2008/12/4,12:47:00,4213.90,4213.90,4213.90,4213.90,137000000
2008/12/4,12:48:00,4217.28,4217.28,4217.28,4217.28,175000000
2008/12/4,12:49:00,4219.83,4219.83,4219.83,4219.83,126000000
2008/12/4,12:50:00,4224.70,4224.70,4224.70,4224.70,121000000
2008/12/4,12:51:00,4226.68,4226.68,4226.68,4226.68,174000000
2008/12/4,12:52:00,4228.33,4228.33,4228.33,4228.33,114000000
2008/12/4,12:53:00,4228.53,4228.53,4228.53,4228.53,171000000
2008/12/4,12:54:00,4231.20,4231.20,4231.20,4231.20,106000000
2008/12/4,12:55:00,4230.87,4230.87,4230.87,4230.87,116000000
2008/12/4,12:56:00,4233.22,4233.22,4233.22,4233.22,122000000
2008/12/4,12:57:00,4233.49,4233.49,4233.49,4233.49,87000000
2008/12/4,12:58:00,4229.54,4229.54,4229.54,4229.54,143000000
2008/12/4,12:59:00,4227.07,4227.07,4227.07,4227.07,113000000
2008/12/4,13:00:00,4224.51,4224.51,4224.51,4224.51,171000000
2008/12/4,13:01:00,4223.18,4223.18,4223.18,4223.18,128000000
2008/12/4,13:02:00,4221.45,4221.45,4221.45,4221.45,94000000
2008/12/4,13:03:00,4221.72,4221.72,4221.72,4221.72,115000000
2008/12/4,13:04:00,4219.43,4219.43,4219.43,4219.43,104000000
2008/12/4,13:05:00,4219.69,4219.69,4219.69,4219.69,143000000
2008/12/4,13:06:00,4215.91,4215.91,4215.91,4215.91,170000000
2008/12/4,13:07:00,4216.06,4216.06,4216.06,4216.06,156000000
2008/12/4,13:08:00,4215.63,4215.63,4215.63,4215.63,268000000
2008/12/4,13:09:00,4216.99,4216.99,4216.99,4216.99,181000000
2008/12/4,13:10:00,4215.53,4215.53,4215.53,4215.53,197000000
2008/12/4,13:11:00,4214.82,4214.82,4214.82,4214.82,248000000
2008/12/4,13:12:00,4214.95,4214.95,4214.95,4214.95,218000000
2008/12/4,13:13:00,4220.05,4220.05,4220.05,4220.05,329000000
2008/12/4,13:14:00,4223.51,4223.51,4223.51,4223.51,206000000
2008/12/4,13:15:00,4227.35,4227.35,4227.35,4227.35,215000000
2008/12/4,13:16:00,4236.68,4236.68,4236.68,4236.68,267000000
2008/12/4,13:17:00,4239.66,4239.66,4239.66,4239.66,205000000
2008/12/4,13:18:00,4245.19,4245.19,4245.19,4245.19,396000000
2008/12/4,13:19:00,4245.26,4245.26,4245.26,4245.26,213000000
2008/12/4,13:20:00,4243.58,4243.58,4243.58,4243.58,203000000
2008/12/4,13:21:00,4245.38,4245.38,4245.38,4245.38,363000000
2008/12/4,13:22:00,4246.48,4246.48,4246.48,4246.48,253000000
2008/12/4,13:23:00,4247.94,4247.94,4247.94,4247.94,491000000
2008/12/4,13:24:00,4244.32,4244.32,4244.32,4244.32,288000000
2008/12/4,13:25:00,4246.28,4246.28,4246.28,4246.28,418000000
2008/12/4,13:26:00,4246.28,4246.28,4246.28,4246.28,0
2008/12/4,13:27:00,4246.28,4246.28,4246.28,4246.28,0
2008/12/4,13:28:00,4246.28,4246.28,4246.28,4246.28,0
2008/12/4,13:29:00,4246.28,4246.28,4246.28,4246.28,0
2008/12/4,13:30:00,4254.96,4254.96,4254.96,4254.96,2536000000
2008/12/5,09:01:00,4213.07,4213.07,4213.07,4213.07,1700000000
2008/12/5,09:02:00,4208.63,4208.63,4208.63,4208.63,282000000
2008/12/5,09:03:00,4207.67,4207.67,4207.67,4207.67,392000000
2008/12/5,09:04:00,4212.24,4212.24,4212.24,4212.24,391000000
2008/12/5,09:05:00,4220.12,4220.12,4220.12,4220.12,376000000
2008/12/5,09:06:00,4221.19,4221.19,4221.19,4221.19,474000000
2008/12/5,09:07:00,4221.69,4221.69,4221.69,4221.69,260000000
2008/12/5,09:08:00,4219.04,4219.04,4219.04,4219.04,315000000
2008/12/5,09:09:00,4217.24,4217.24,4217.24,4217.24,246000000
2008/12/5,09:10:00,4213.40,4213.40,4213.40,4213.40,201000000
2008/12/5,09:11:00,4207.67,4207.67,4207.67,4207.67,276000000
2008/12/5,09:12:00,4209.97,4209.97,4209.97,4209.97,224000000
2008/12/5,09:13:00,4210.36,4210.36,4210.36,4210.36,276000000
2008/12/5,09:14:00,4209.42,4209.42,4209.42,4209.42,220000000
2008/12/5,09:15:00,4207.83,4207.83,4207.83,4207.83,151000000
2008/12/5,09:16:00,4205.64,4205.64,4205.64,4205.64,248000000
2008/12/5,09:17:00,4202.85,4202.85,4202.85,4202.85,174000000
2008/12/5,09:18:00,4199.47,4199.47,4199.47,4199.47,244000000
2008/12/5,09:19:00,4200.03,4200.03,4200.03,4200.03,258000000
2008/12/5,09:20:00,4204.64,4204.64,4204.64,4204.64,265000000
2008/12/5,09:21:00,4210.22,4210.22,4210.22,4210.22,339000000
2008/12/5,09:22:00,4214.46,4214.46,4214.46,4214.46,229000000
2008/12/5,09:23:00,4218.19,4218.19,4218.19,4218.19,285000000
2008/12/5,09:24:00,4224.14,4224.14,4224.14,4224.14,227000000
2008/12/5,09:25:00,4230.43,4230.43,4230.43,4230.43,275000000
2008/12/5,09:26:00,4239.43,4239.43,4239.43,4239.43,391000000
2008/12/5,09:27:00,4240.61,4240.61,4240.61,4240.61,222000000
2008/12/5,09:28:00,4240.28,4240.28,4240.28,4240.28,300000000
2008/12/5,09:29:00,4239.17,4239.17,4239.17,4239.17,184000000
2008/12/5,09:30:00,4236.38,4236.38,4236.38,4236.38,157000000
2008/12/5,09:31:00,4234.25,4234.25,4234.25,4234.25,176000000
2008/12/5,09:32:00,4238.05,4238.05,4238.05,4238.05,150000000
2008/12/5,09:33:00,4240.38,4240.38,4240.38,4240.38,211000000
2008/12/5,09:34:00,4242.25,4242.25,4242.25,4242.25,160000000
2008/12/5,09:35:00,4242.90,4242.90,4242.90,4242.90,140000000
2008/12/5,09:36:00,4242.98,4242.98,4242.98,4242.98,222000000
2008/12/5,09:37:00,4241.00,4241.00,4241.00,4241.00,98000000
2008/12/5,09:38:00,4240.17,4240.17,4240.17,4240.17,176000000
2008/12/5,09:39:00,4237.12,4237.12,4237.12,4237.12,118000000
2008/12/5,09:40:00,4235.48,4235.48,4235.48,4235.48,113000000
2008/12/5,09:41:00,4232.10,4232.10,4232.10,4232.10,139000000
2008/12/5,09:42:00,4233.10,4233.10,4233.10,4233.10,95000000
2008/12/5,09:43:00,4231.53,4231.53,4231.53,4231.53,154000000
2008/12/5,09:44:00,4229.60,4229.60,4229.60,4229.60,97000000
2008/12/5,09:45:00,4229.41,4229.41,4229.41,4229.41,72000000
2008/12/5,09:46:00,4227.61,4227.61,4227.61,4227.61,118000000
2008/12/5,09:47:00,4227.14,4227.14,4227.14,4227.14,74000000
2008/12/5,09:48:00,4230.33,4230.33,4230.33,4230.33,149000000
2008/12/5,09:49:00,4233.29,4233.29,4233.29,4233.29,128000000
2008/12/5,09:50:00,4234.60,4234.60,4234.60,4234.60,86000000
2008/12/5,09:51:00,4235.68,4235.68,4235.68,4235.68,119000000
2008/12/5,09:52:00,4238.93,4238.93,4238.93,4238.93,111000000
2008/12/5,09:53:00,4241.29,4241.29,4241.29,4241.29,134000000
2008/12/5,09:54:00,4243.34,4243.34,4243.34,4243.34,161000000
2008/12/5,09:55:00,4244.65,4244.65,4244.65,4244.65,135000000
2008/12/5,09:56:00,4246.34,4246.34,4246.34,4246.34,168000000
2008/12/5,09:57:00,4245.32,4245.32,4245.32,4245.32,116000000
2008/12/5,09:58:00,4243.62,4243.62,4243.62,4243.62,200000000
2008/12/5,09:59:00,4240.91,4240.91,4240.91,4240.91,127000000
2008/12/5,10:00:00,4239.49,4239.49,4239.49,4239.49,97000000
2008/12/5,10:01:00,4238.26,4238.26,4238.26,4238.26,119000000
2008/12/5,10:02:00,4235.18,4235.18,4235.18,4235.18,121000000
2008/12/5,10:03:00,4232.91,4232.91,4232.91,4232.91,139000000
2008/12/5,10:04:00,4232.18,4232.18,4232.18,4232.18,83000000
2008/12/5,10:05:00,4227.60,4227.60,4227.60,4227.60,143000000
2008/12/5,10:06:00,4227.38,4227.38,4227.38,4227.38,141000000
2008/12/5,10:07:00,4226.39,4226.39,4226.39,4226.39,75000000
2008/12/5,10:08:00,4226.14,4226.14,4226.14,4226.14,90000000
2008/12/5,10:09:00,4226.23,4226.23,4226.23,4226.23,88000000
2008/12/5,10:10:00,4226.60,4226.60,4226.60,4226.60,85000000
2008/12/5,10:11:00,4227.79,4227.79,4227.79,4227.79,105000000
2008/12/5,10:12:00,4227.15,4227.15,4227.15,4227.15,62000000
2008/12/5,10:13:00,4229.30,4229.30,4229.30,4229.30,115000000
2008/12/5,10:14:00,4229.95,4229.95,4229.95,4229.95,75000000
2008/12/5,10:15:00,4231.99,4231.99,4231.99,4231.99,92000000
2008/12/5,10:16:00,4232.91,4232.91,4232.91,4232.91,111000000
2008/12/5,10:17:00,4235.26,4235.26,4235.26,4235.26,83000000
2008/12/5,10:18:00,4236.19,4236.19,4236.19,4236.19,121000000
2008/12/5,10:19:00,4237.39,4237.39,4237.39,4237.39,111000000
2008/12/5,10:20:00,4238.78,4238.78,4238.78,4238.78,117000000
2008/12/5,10:21:00,4241.65,4241.65,4241.65,4241.65,137000000
2008/12/5,10:22:00,4244.55,4244.55,4244.55,4244.55,131000000
2008/12/5,10:23:00,4246.34,4246.34,4246.34,4246.34,187000000
2008/12/5,10:24:00,4248.96,4248.96,4248.96,4248.96,185000000
2008/12/5,10:25:00,4250.57,4250.57,4250.57,4250.57,189000000
2008/12/5,10:26:00,4251.42,4251.42,4251.42,4251.42,178000000
2008/12/5,10:27:00,4251.11,4251.11,4251.11,4251.11,103000000
2008/12/5,10:28:00,4250.28,4250.28,4250.28,4250.28,139000000
2008/12/5,10:29:00,4248.44,4248.44,4248.44,4248.44,122000000
2008/12/5,10:30:00,4247.33,4247.33,4247.33,4247.33,121000000
2008/12/5,10:31:00,4246.34,4246.34,4246.34,4246.34,109000000
2008/12/5,10:32:00,4245.20,4245.20,4245.20,4245.20,68000000
2008/12/5,10:33:00,4244.37,4244.37,4244.37,4244.37,86000000
2008/12/5,10:34:00,4243.62,4243.62,4243.62,4243.62,54000000
2008/12/5,10:35:00,4244.71,4244.71,4244.71,4244.71,59000000
2008/12/5,10:36:00,4244.65,4244.65,4244.65,4244.65,111000000
2008/12/5,10:37:00,4244.42,4244.42,4244.42,4244.42,65000000
2008/12/5,10:38:00,4243.73,4243.73,4243.73,4243.73,125000000
2008/12/5,10:39:00,4242.08,4242.08,4242.08,4242.08,52000000
2008/12/5,10:40:00,4242.19,4242.19,4242.19,4242.19,83000000
2008/12/5,10:41:00,4240.57,4240.57,4240.57,4240.57,107000000
2008/12/5,10:42:00,4240.54,4240.54,4240.54,4240.54,80000000
2008/12/5,10:43:00,4239.30,4239.30,4239.30,4239.30,108000000
2008/12/5,10:44:00,4238.67,4238.67,4238.67,4238.67,79000000
2008/12/5,10:45:00,4238.01,4238.01,4238.01,4238.01,96000000
2008/12/5,10:46:00,4238.38,4238.38,4238.38,4238.38,77000000
2008/12/5,10:47:00,4238.93,4238.93,4238.93,4238.93,56000000
2008/12/5,10:48:00,4239.91,4239.91,4239.91,4239.91,86000000
2008/12/5,10:49:00,4238.78,4238.78,4238.78,4238.78,62000000
2008/12/5,10:50:00,4237.62,4237.62,4237.62,4237.62,62000000
2008/12/5,10:51:00,4237.76,4237.76,4237.76,4237.76,98000000
2008/12/5,10:52:00,4235.70,4235.70,4235.70,4235.70,72000000
2008/12/5,10:53:00,4236.53,4236.53,4236.53,4236.53,116000000
2008/12/5,10:54:00,4234.69,4234.69,4234.69,4234.69,80000000
2008/12/5,10:55:00,4236.03,4236.03,4236.03,4236.03,62000000
2008/12/5,10:56:00,4235.13,4235.13,4235.13,4235.13,161000000
2008/12/5,10:57:00,4235.77,4235.77,4235.77,4235.77,59000000
2008/12/5,10:58:00,4235.45,4235.45,4235.45,4235.45,85000000
2008/12/5,10:59:00,4236.31,4236.31,4236.31,4236.31,57000000
2008/12/5,11:00:00,4235.94,4235.94,4235.94,4235.94,76000000
2008/12/5,11:01:00,4237.23,4237.23,4237.23,4237.23,76000000
2008/12/5,11:02:00,4235.53,4235.53,4235.53,4235.53,50000000
2008/12/5,11:03:00,4237.88,4237.88,4237.88,4237.88,95000000
2008/12/5,11:04:00,4238.43,4238.43,4238.43,4238.43,60000000
2008/12/5,11:05:00,4238.65,4238.65,4238.65,4238.65,100000000
2008/12/5,11:06:00,4253.94,4253.94,4253.94,4253.94,362000000
2008/12/5,11:07:00,4255.90,4255.90,4255.90,4255.90,194000000
2008/12/5,11:08:00,4258.14,4258.14,4258.14,4258.14,249000000
2008/12/5,11:09:00,4256.88,4256.88,4256.88,4256.88,168000000
2008/12/5,11:10:00,4257.69,4257.69,4257.69,4257.69,179000000
2008/12/5,11:11:00,4259.05,4259.05,4259.05,4259.05,195000000
2008/12/5,11:12:00,4259.93,4259.93,4259.93,4259.93,109000000
2008/12/5,11:13:00,4261.32,4261.32,4261.32,4261.32,152000000
2008/12/5,11:14:00,4259.87,4259.87,4259.87,4259.87,99000000
2008/12/5,11:15:00,4258.72,4258.72,4258.72,4258.72,86000000
2008/12/5,11:16:00,4256.00,4256.00,4256.00,4256.00,107000000
2008/12/5,11:17:00,4253.29,4253.29,4253.29,4253.29,75000000
2008/12/5,11:18:00,4251.08,4251.08,4251.08,4251.08,93000000
2008/12/5,11:19:00,4249.65,4249.65,4249.65,4249.65,68000000
2008/12/5,11:20:00,4249.57,4249.57,4249.57,4249.57,69000000
2008/12/5,11:21:00,4248.80,4248.80,4248.80,4248.80,82000000
2008/12/5,11:22:00,4249.79,4249.79,4249.79,4249.79,47000000
2008/12/5,11:23:00,4247.37,4247.37,4247.37,4247.37,64000000
2008/12/5,11:24:00,4246.70,4246.70,4246.70,4246.70,54000000
2008/12/5,11:25:00,4246.04,4246.04,4246.04,4246.04,50000000
2008/12/5,11:26:00,4245.40,4245.40,4245.40,4245.40,87000000
2008/12/5,11:27:00,4244.39,4244.39,4244.39,4244.39,60000000
2008/12/5,11:28:00,4244.44,4244.44,4244.44,4244.44,88000000
2008/12/5,11:29:00,4246.53,4246.53,4246.53,4246.53,65000000
2008/12/5,11:30:00,4247.37,4247.37,4247.37,4247.37,99000000
2008/12/5,11:31:00,4252.40,4252.40,4252.40,4252.40,100000000
2008/12/5,11:32:00,4254.95,4254.95,4254.95,4254.95,102000000
2008/12/5,11:33:00,4255.39,4255.39,4255.39,4255.39,106000000
2008/12/5,11:34:00,4255.56,4255.56,4255.56,4255.56,61000000
2008/12/5,11:35:00,4255.65,4255.65,4255.65,4255.65,70000000
2008/12/5,11:36:00,4253.90,4253.90,4253.90,4253.90,75000000
2008/12/5,11:37:00,4253.61,4253.61,4253.61,4253.61,78000000
2008/12/5,11:38:00,4250.77,4250.77,4250.77,4250.77,97000000
2008/12/5,11:39:00,4248.76,4248.76,4248.76,4248.76,95000000
2008/12/5,11:40:00,4247.66,4247.66,4247.66,4247.66,87000000
2008/12/5,11:41:00,4246.64,4246.64,4246.64,4246.64,94000000
2008/12/5,11:42:00,4245.16,4245.16,4245.16,4245.16,79000000
2008/12/5,11:43:00,4245.30,4245.30,4245.30,4245.30,110000000
2008/12/5,11:44:00,4244.43,4244.43,4244.43,4244.43,103000000
2008/12/5,11:45:00,4241.96,4241.96,4241.96,4241.96,110000000
2008/12/5,11:46:00,4240.70,4240.70,4240.70,4240.70,98000000
2008/12/5,11:47:00,4240.45,4240.45,4240.45,4240.45,85000000
2008/12/5,11:48:00,4240.68,4240.68,4240.68,4240.68,112000000
2008/12/5,11:49:00,4238.88,4238.88,4238.88,4238.88,80000000
2008/12/5,11:50:00,4238.82,4238.82,4238.82,4238.82,107000000
2008/12/5,11:51:00,4237.36,4237.36,4237.36,4237.36,109000000
2008/12/5,11:52:00,4236.88,4236.88,4236.88,4236.88,73000000
2008/12/5,11:53:00,4236.34,4236.34,4236.34,4236.34,107000000
2008/12/5,11:54:00,4234.80,4234.80,4234.80,4234.80,72000000
2008/12/5,11:55:00,4235.98,4235.98,4235.98,4235.98,100000000
2008/12/5,11:56:00,4235.81,4235.81,4235.81,4235.81,126000000
2008/12/5,11:57:00,4240.11,4240.11,4240.11,4240.11,129000000
2008/12/5,11:58:00,4242.70,4242.70,4242.70,4242.70,168000000
2008/12/5,11:59:00,4245.29,4245.29,4245.29,4245.29,89000000
2008/12/5,12:00:00,4245.64,4245.64,4245.64,4245.64,88000000
2008/12/5,12:01:00,4245.90,4245.90,4245.90,4245.90,98000000
2008/12/5,12:02:00,4244.75,4244.75,4244.75,4244.75,66000000
2008/12/5,12:03:00,4245.91,4245.91,4245.91,4245.91,108000000
2008/12/5,12:04:00,4243.90,4243.90,4243.90,4243.90,78000000
2008/12/5,12:05:00,4240.40,4240.40,4240.40,4240.40,118000000
2008/12/5,12:06:00,4235.77,4235.77,4235.77,4235.77,174000000
2008/12/5,12:07:00,4231.56,4231.56,4231.56,4231.56,119000000
2008/12/5,12:08:00,4229.96,4229.96,4229.96,4229.96,151000000
2008/12/5,12:09:00,4229.39,4229.39,4229.39,4229.39,85000000
2008/12/5,12:10:00,4229.52,4229.52,4229.52,4229.52,112000000
2008/12/5,12:11:00,4230.09,4230.09,4230.09,4230.09,99000000
2008/12/5,12:12:00,4228.02,4228.02,4228.02,4228.02,93000000
2008/12/5,12:13:00,4225.57,4225.57,4225.57,4225.57,147000000
2008/12/5,12:14:00,4223.73,4223.73,4223.73,4223.73,123000000
2008/12/5,12:15:00,4222.88,4222.88,4222.88,4222.88,136000000
2008/12/5,12:16:00,4222.50,4222.50,4222.50,4222.50,141000000
2008/12/5,12:17:00,4222.49,4222.49,4222.49,4222.49,91000000
2008/12/5,12:18:00,4221.63,4221.63,4221.63,4221.63,167000000
2008/12/5,12:19:00,4221.54,4221.54,4221.54,4221.54,92000000
2008/12/5,12:20:00,4220.38,4220.38,4220.38,4220.38,116000000
2008/12/5,12:21:00,4219.83,4219.83,4219.83,4219.83,95000000
2008/12/5,12:22:00,4219.92,4219.92,4219.92,4219.92,81000000
2008/12/5,12:23:00,4219.20,4219.20,4219.20,4219.20,109000000
2008/12/5,12:24:00,4219.46,4219.46,4219.46,4219.46,82000000
2008/12/5,12:25:00,4219.83,4219.83,4219.83,4219.83,106000000
2008/12/5,12:26:00,4219.38,4219.38,4219.38,4219.38,104000000
2008/12/5,12:27:00,4219.37,4219.37,4219.37,4219.37,80000000
2008/12/5,12:28:00,4219.98,4219.98,4219.98,4219.98,108000000
2008/12/5,12:29:00,4219.44,4219.44,4219.44,4219.44,68000000
2008/12/5,12:30:00,4218.77,4218.77,4218.77,4218.77,69000000
2008/12/5,12:31:00,4218.82,4218.82,4218.82,4218.82,101000000
2008/12/5,12:32:00,4218.13,4218.13,4218.13,4218.13,93000000
2008/12/5,12:33:00,4207.23,4207.23,4207.23,4207.23,379000000
2008/12/5,12:34:00,4199.97,4199.97,4199.97,4199.97,319000000
2008/12/5,12:35:00,4196.83,4196.83,4196.83,4196.83,283000000
2008/12/5,12:36:00,4190.67,4190.67,4190.67,4190.67,364000000
2008/12/5,12:37:00,4190.02,4190.02,4190.02,4190.02,224000000
2008/12/5,12:38:00,4191.67,4191.67,4191.67,4191.67,226000000
2008/12/5,12:39:00,4195.34,4195.34,4195.34,4195.34,138000000
2008/12/5,12:40:00,4202.08,4202.08,4202.08,4202.08,160000000
2008/12/5,12:41:00,4207.95,4207.95,4207.95,4207.95,145000000
2008/12/5,12:42:00,4207.30,4207.30,4207.30,4207.30,78000000
2008/12/5,12:43:00,4208.61,4208.61,4208.61,4208.61,97000000
2008/12/5,12:44:00,4208.62,4208.62,4208.62,4208.62,67000000
2008/12/5,12:45:00,4208.53,4208.53,4208.53,4208.53,90000000
2008/12/5,12:46:00,4203.63,4203.63,4203.63,4203.63,111000000
2008/12/5,12:47:00,4204.12,4204.12,4204.12,4204.12,103000000
2008/12/5,12:48:00,4203.77,4203.77,4203.77,4203.77,112000000
2008/12/5,12:49:00,4204.92,4204.92,4204.92,4204.92,67000000
2008/12/5,12:50:00,4204.59,4204.59,4204.59,4204.59,91000000
2008/12/5,12:51:00,4206.99,4206.99,4206.99,4206.99,85000000
2008/12/5,12:52:00,4208.28,4208.28,4208.28,4208.28,75000000
2008/12/5,12:53:00,4208.98,4208.98,4208.98,4208.98,104000000
2008/12/5,12:54:00,4210.00,4210.00,4210.00,4210.00,77000000
2008/12/5,12:55:00,4212.20,4212.20,4212.20,4212.20,113000000
2008/12/5,12:56:00,4215.03,4215.03,4215.03,4215.03,146000000
2008/12/5,12:57:00,4213.69,4213.69,4213.69,4213.69,91000000
2008/12/5,12:58:00,4213.80,4213.80,4213.80,4213.80,109000000
2008/12/5,12:59:00,4214.00,4214.00,4214.00,4214.00,94000000
2008/12/5,13:00:00,4214.35,4214.35,4214.35,4214.35,80000000
2008/12/5,13:01:00,4212.27,4212.27,4212.27,4212.27,116000000
2008/12/5,13:02:00,4213.57,4213.57,4213.57,4213.57,82000000
2008/12/5,13:03:00,4211.92,4211.92,4211.92,4211.92,92000000
2008/12/5,13:04:00,4210.58,4210.58,4210.58,4210.58,82000000
2008/12/5,13:05:00,4210.18,4210.18,4210.18,4210.18,105000000
2008/12/5,13:06:00,4212.02,4212.02,4212.02,4212.02,149000000
2008/12/5,13:07:00,4214.37,4214.37,4214.37,4214.37,165000000
2008/12/5,13:08:00,4219.85,4219.85,4219.85,4219.85,208000000
2008/12/5,13:09:00,4225.73,4225.73,4225.73,4225.73,152000000
2008/12/5,13:10:00,4222.52,4222.52,4222.52,4222.52,162000000
2008/12/5,13:11:00,4226.48,4226.48,4226.48,4226.48,211000000
2008/12/5,13:12:00,4227.19,4227.19,4227.19,4227.19,162000000
2008/12/5,13:13:00,4229.44,4229.44,4229.44,4229.44,231000000
2008/12/5,13:14:00,4227.86,4227.86,4227.86,4227.86,139000000
2008/12/5,13:15:00,4229.50,4229.50,4229.50,4229.50,183000000
2008/12/5,13:16:00,4231.16,4231.16,4231.16,4231.16,209000000
2008/12/5,13:17:00,4230.78,4230.78,4230.78,4230.78,154000000
2008/12/5,13:18:00,4232.32,4232.32,4232.32,4232.32,227000000
2008/12/5,13:19:00,4231.42,4231.42,4231.42,4231.42,194000000
2008/12/5,13:20:00,4231.37,4231.37,4231.37,4231.37,174000000
2008/12/5,13:21:00,4228.64,4228.64,4228.64,4228.64,217000000
2008/12/5,13:22:00,4228.83,4228.83,4228.83,4228.83,140000000
2008/12/5,13:23:00,4226.74,4226.74,4226.74,4226.74,199000000
2008/12/5,13:24:00,4224.81,4224.81,4224.81,4224.81,195000000
2008/12/5,13:25:00,4224.12,4224.12,4224.12,4224.12,278000000
2008/12/5,13:26:00,4224.12,4224.12,4224.12,4224.12,0
2008/12/5,13:27:00,4224.12,4224.12,4224.12,4224.12,0
2008/12/5,13:28:00,4224.12,4224.12,4224.12,4224.12,0
2008/12/5,13:29:00,4224.12,4224.12,4224.12,4224.12,0
2008/12/5,13:30:00,4225.07,4225.07,4225.07,4225.07,2532000000
2008/12/8,09:01:00,4278.61,4278.61,4278.61,4278.61,1803000064
2008/12/8,09:02:00,4300.51,4300.51,4300.51,4300.51,659000000
2008/12/8,09:03:00,4313.85,4313.85,4313.85,4313.85,801000000
2008/12/8,09:04:00,4307.14,4307.14,4307.14,4307.14,585000000
2008/12/8,09:05:00,4309.24,4309.24,4309.24,4309.24,472000000
2008/12/8,09:06:00,4300.26,4300.26,4300.26,4300.26,517000000
2008/12/8,09:07:00,4301.50,4301.50,4301.50,4301.50,366000000
2008/12/8,09:08:00,4307.04,4307.04,4307.04,4307.04,545000000
2008/12/8,09:09:00,4315.43,4315.43,4315.43,4315.43,629000000
2008/12/8,09:10:00,4323.24,4323.24,4323.24,4323.24,436000000
2008/12/8,09:11:00,4339.05,4339.05,4339.05,4339.05,949000000
2008/12/8,09:12:00,4347.76,4347.76,4347.76,4347.76,714000000
2008/12/8,09:13:00,4345.00,4345.00,4345.00,4345.00,601000000
2008/12/8,09:14:00,4340.23,4340.23,4340.23,4340.23,498000000
2008/12/8,09:15:00,4334.69,4334.69,4334.69,4334.69,328000000
2008/12/8,09:16:00,4337.34,4337.34,4337.34,4337.34,537000000
2008/12/8,09:17:00,4340.90,4340.90,4340.90,4340.90,312000000
2008/12/8,09:18:00,4340.25,4340.25,4340.25,4340.25,333000000
2008/12/8,09:19:00,4339.38,4339.38,4339.38,4339.38,306000000
2008/12/8,09:20:00,4340.71,4340.71,4340.71,4340.71,281000000
2008/12/8,09:21:00,4337.70,4337.70,4337.70,4337.70,399000000
2008/12/8,09:22:00,4335.08,4335.08,4335.08,4335.08,238000000
2008/12/8,09:23:00,4333.11,4333.11,4333.11,4333.11,291000000
2008/12/8,09:24:00,4329.68,4329.68,4329.68,4329.68,313000000
2008/12/8,09:25:00,4330.54,4330.54,4330.54,4330.54,269000000
2008/12/8,09:26:00,4332.54,4332.54,4332.54,4332.54,344000000
2008/12/8,09:27:00,4332.93,4332.93,4332.93,4332.93,196000000
2008/12/8,09:28:00,4336.00,4336.00,4336.00,4336.00,377000000
2008/12/8,09:29:00,4339.25,4339.25,4339.25,4339.25,325000000
2008/12/8,09:30:00,4342.35,4342.35,4342.35,4342.35,340000000
2008/12/8,09:31:00,4349.97,4349.97,4349.97,4349.97,574000000
2008/12/8,09:32:00,4356.62,4356.62,4356.62,4356.62,483000000
2008/12/8,09:33:00,4359.24,4359.24,4359.24,4359.24,477000000
2008/12/8,09:34:00,4359.80,4359.80,4359.80,4359.80,406000000
2008/12/8,09:35:00,4358.33,4358.33,4358.33,4358.33,316000000
2008/12/8,09:36:00,4357.78,4357.78,4357.78,4357.78,408000000
2008/12/8,09:37:00,4354.23,4354.23,4354.23,4354.23,187000000
2008/12/8,09:38:00,4355.14,4355.14,4355.14,4355.14,507000000
2008/12/8,09:39:00,4358.08,4358.08,4358.08,4358.08,276000000
2008/12/8,09:40:00,4359.81,4359.81,4359.81,4359.81,286000000
2008/12/8,09:41:00,4364.43,4364.43,4364.43,4364.43,464000000
2008/12/8,09:42:00,4366.86,4366.86,4366.86,4366.86,316000000
2008/12/8,09:43:00,4370.27,4370.27,4370.27,4370.27,432000000
2008/12/8,09:44:00,4370.31,4370.31,4370.31,4370.31,282000000
2008/12/8,09:45:00,4367.62,4367.62,4367.62,4367.62,222000000
2008/12/8,09:46:00,4371.53,4371.53,4371.53,4371.53,460000000
2008/12/8,09:47:00,4378.21,4378.21,4378.21,4378.21,375000000
2008/12/8,09:48:00,4380.32,4380.32,4380.32,4380.32,474000000
2008/12/8,09:49:00,4381.65,4381.65,4381.65,4381.65,411000000
2008/12/8,09:50:00,4383.95,4383.95,4383.95,4383.95,305000000
2008/12/8,09:51:00,4383.99,4383.99,4383.99,4383.99,532000000
2008/12/8,09:52:00,4383.77,4383.77,4383.77,4383.77,372000000
2008/12/8,09:53:00,4381.38,4381.38,4381.38,4381.38,448000000
2008/12/8,09:54:00,4378.69,4378.69,4378.69,4378.69,312000000
2008/12/8,09:55:00,4376.19,4376.19,4376.19,4376.19,210000000
2008/12/8,09:56:00,4376.71,4376.71,4376.71,4376.71,318000000
2008/12/8,09:57:00,4376.84,4376.84,4376.84,4376.84,181000000
2008/12/8,09:58:00,4378.70,4378.70,4378.70,4378.70,272000000
2008/12/8,09:59:00,4380.38,4380.38,4380.38,4380.38,232000000
2008/12/8,10:00:00,4385.93,4385.93,4385.93,4385.93,375000000
2008/12/8,10:01:00,4392.51,4392.51,4392.51,4392.51,563000000
2008/12/8,10:02:00,4394.36,4394.36,4394.36,4394.36,387000000
2008/12/8,10:03:00,4398.68,4398.68,4398.68,4398.68,563000000
2008/12/8,10:04:00,4401.53,4401.53,4401.53,4401.53,666000000
2008/12/8,10:05:00,4403.89,4403.89,4403.89,4403.89,569000000
2008/12/8,10:06:00,4403.79,4403.79,4403.79,4403.79,493000000
2008/12/8,10:07:00,4402.04,4402.04,4402.04,4402.04,304000000
2008/12/8,10:08:00,4402.12,4402.12,4402.12,4402.12,313000000
2008/12/8,10:09:00,4400.99,4400.99,4400.99,4400.99,363000000
2008/12/8,10:10:00,4399.31,4399.31,4399.31,4399.31,200000000
2008/12/8,10:11:00,4395.73,4395.73,4395.73,4395.73,232000000
2008/12/8,10:12:00,4394.57,4394.57,4394.57,4394.57,155000000
2008/12/8,10:13:00,4390.11,4390.11,4390.11,4390.11,189000000
2008/12/8,10:14:00,4387.57,4387.57,4387.57,4387.57,177000000
2008/12/8,10:15:00,4386.45,4386.45,4386.45,4386.45,185000000
2008/12/8,10:16:00,4392.84,4392.84,4392.84,4392.84,266000000
2008/12/8,10:17:00,4393.20,4393.20,4393.20,4393.20,214000000
2008/12/8,10:18:00,4393.02,4393.02,4393.02,4393.02,200000000
2008/12/8,10:19:00,4390.54,4390.54,4390.54,4390.54,146000000
2008/12/8,10:20:00,4391.34,4391.34,4391.34,4391.34,151000000
2008/12/8,10:21:00,4389.01,4389.01,4389.01,4389.01,264000000
2008/12/8,10:22:00,4387.67,4387.67,4387.67,4387.67,150000000
2008/12/8,10:23:00,4384.30,4384.30,4384.30,4384.30,186000000
2008/12/8,10:24:00,4381.77,4381.77,4381.77,4381.77,128000000
2008/12/8,10:25:00,4383.20,4383.20,4383.20,4383.20,147000000
2008/12/8,10:26:00,4381.50,4381.50,4381.50,4381.50,202000000
2008/12/8,10:27:00,4379.94,4379.94,4379.94,4379.94,98000000
2008/12/8,10:28:00,4385.59,4385.59,4385.59,4385.59,188000000
2008/12/8,10:29:00,4387.45,4387.45,4387.45,4387.45,177000000
2008/12/8,10:30:00,4390.21,4390.21,4390.21,4390.21,221000000
2008/12/8,10:31:00,4389.24,4389.24,4389.24,4389.24,208000000
2008/12/8,10:32:00,4387.55,4387.55,4387.55,4387.55,127000000
2008/12/8,10:33:00,4386.52,4386.52,4386.52,4386.52,152000000
2008/12/8,10:34:00,4387.07,4387.07,4387.07,4387.07,147000000
2008/12/8,10:35:00,4384.61,4384.61,4384.61,4384.61,120000000
2008/12/8,10:36:00,4383.79,4383.79,4383.79,4383.79,125000000
2008/12/8,10:37:00,4382.49,4382.49,4382.49,4382.49,79000000
2008/12/8,10:38:00,4383.44,4383.44,4383.44,4383.44,152000000
2008/12/8,10:39:00,4384.73,4384.73,4384.73,4384.73,101000000
2008/12/8,10:40:00,4384.63,4384.63,4384.63,4384.63,99000000
2008/12/8,10:41:00,4387.07,4387.07,4387.07,4387.07,165000000
2008/12/8,10:42:00,4388.63,4388.63,4388.63,4388.63,124000000
2008/12/8,10:43:00,4391.44,4391.44,4391.44,4391.44,329000000
2008/12/8,10:44:00,4397.43,4397.43,4397.43,4397.43,467000000
2008/12/8,10:45:00,4399.71,4399.71,4399.71,4399.71,526000000
2008/12/8,10:46:00,4405.17,4405.17,4405.17,4405.17,771000000
2008/12/8,10:47:00,4405.11,4405.11,4405.11,4405.11,362000000
2008/12/8,10:48:00,4405.09,4405.09,4405.09,4405.09,367000000
2008/12/8,10:49:00,4402.68,4402.68,4402.68,4402.68,216000000
2008/12/8,10:50:00,4402.40,4402.40,4402.40,4402.40,231000000
2008/12/8,10:51:00,4401.12,4401.12,4401.12,4401.12,222000000
2008/12/8,10:52:00,4398.78,4398.78,4398.78,4398.78,131000000
2008/12/8,10:53:00,4395.63,4395.63,4395.63,4395.63,172000000
2008/12/8,10:54:00,4399.16,4399.16,4399.16,4399.16,146000000
2008/12/8,10:55:00,4399.20,4399.20,4399.20,4399.20,141000000
2008/12/8,10:56:00,4396.96,4396.96,4396.96,4396.96,146000000
2008/12/8,10:57:00,4396.51,4396.51,4396.51,4396.51,93000000
2008/12/8,10:58:00,4398.13,4398.13,4398.13,4398.13,131000000
2008/12/8,10:59:00,4397.35,4397.35,4397.35,4397.35,116000000
2008/12/8,11:00:00,4399.00,4399.00,4399.00,4399.00,137000000
2008/12/8,11:01:00,4403.36,4403.36,4403.36,4403.36,254000000
2008/12/8,11:02:00,4402.69,4402.69,4402.69,4402.69,183000000
2008/12/8,11:03:00,4405.28,4405.28,4405.28,4405.28,252000000
2008/12/8,11:04:00,4406.48,4406.48,4406.48,4406.48,375000000
2008/12/8,11:05:00,4404.49,4404.49,4404.49,4404.49,662000000
2008/12/8,11:06:00,4404.21,4404.21,4404.21,4404.21,443000000
2008/12/8,11:07:00,4404.39,4404.39,4404.39,4404.39,230000000
2008/12/8,11:08:00,4404.27,4404.27,4404.27,4404.27,346000000
2008/12/8,11:09:00,4403.25,4403.25,4403.25,4403.25,159000000
2008/12/8,11:10:00,4402.49,4402.49,4402.49,4402.49,153000000
2008/12/8,11:11:00,4402.18,4402.18,4402.18,4402.18,139000000
2008/12/8,11:12:00,4402.47,4402.47,4402.47,4402.47,118000000
2008/12/8,11:13:00,4401.92,4401.92,4401.92,4401.92,197000000
2008/12/8,11:14:00,4400.69,4400.69,4400.69,4400.69,109000000
2008/12/8,11:15:00,4399.18,4399.18,4399.18,4399.18,242000000
2008/12/8,11:16:00,4399.34,4399.34,4399.34,4399.34,226000000
2008/12/8,11:17:00,4401.36,4401.36,4401.36,4401.36,170000000
2008/12/8,11:18:00,4399.53,4399.53,4399.53,4399.53,181000000
2008/12/8,11:19:00,4398.42,4398.42,4398.42,4398.42,127000000
2008/12/8,11:20:00,4398.07,4398.07,4398.07,4398.07,124000000
2008/12/8,11:21:00,4395.59,4395.59,4395.59,4395.59,152000000
2008/12/8,11:22:00,4394.77,4394.77,4394.77,4394.77,122000000
2008/12/8,11:23:00,4395.67,4395.67,4395.67,4395.67,193000000
2008/12/8,11:24:00,4398.38,4398.38,4398.38,4398.38,204000000
2008/12/8,11:25:00,4397.37,4397.37,4397.37,4397.37,131000000
2008/12/8,11:26:00,4395.73,4395.73,4395.73,4395.73,106000000
2008/12/8,11:27:00,4396.32,4396.32,4396.32,4396.32,101000000
2008/12/8,11:28:00,4397.00,4397.00,4397.00,4397.00,138000000
2008/12/8,11:29:00,4394.73,4394.73,4394.73,4394.73,118000000
2008/12/8,11:30:00,4392.92,4392.92,4392.92,4392.92,89000000
2008/12/8,11:31:00,4394.03,4394.03,4394.03,4394.03,146000000
2008/12/8,11:32:00,4393.39,4393.39,4393.39,4393.39,100000000
2008/12/8,11:33:00,4392.07,4392.07,4392.07,4392.07,141000000
2008/12/8,11:34:00,4394.71,4394.71,4394.71,4394.71,115000000
2008/12/8,11:35:00,4393.97,4393.97,4393.97,4393.97,91000000
2008/12/8,11:36:00,4392.40,4392.40,4392.40,4392.40,124000000
2008/12/8,11:37:00,4393.60,4393.60,4393.60,4393.60,79000000
2008/12/8,11:38:00,4391.83,4391.83,4391.83,4391.83,122000000
2008/12/8,11:39:00,4393.84,4393.84,4393.84,4393.84,94000000
2008/12/8,11:40:00,4392.60,4392.60,4392.60,4392.60,107000000
2008/12/8,11:41:00,4392.30,4392.30,4392.30,4392.30,129000000
2008/12/8,11:42:00,4391.95,4391.95,4391.95,4391.95,80000000
2008/12/8,11:43:00,4392.42,4392.42,4392.42,4392.42,272000000
2008/12/8,11:44:00,4392.47,4392.47,4392.47,4392.47,163000000
2008/12/8,11:45:00,4392.52,4392.52,4392.52,4392.52,124000000
2008/12/8,11:46:00,4394.84,4394.84,4394.84,4394.84,134000000
2008/12/8,11:47:00,4396.52,4396.52,4396.52,4396.52,130000000
2008/12/8,11:48:00,4397.71,4397.71,4397.71,4397.71,202000000
2008/12/8,11:49:00,4398.65,4398.65,4398.65,4398.65,118000000
2008/12/8,11:50:00,4399.28,4399.28,4399.28,4399.28,115000000
2008/12/8,11:51:00,4401.97,4401.97,4401.97,4401.97,229000000
2008/12/8,11:52:00,4400.98,4400.98,4400.98,4400.98,124000000
2008/12/8,11:53:00,4399.77,4399.77,4399.77,4399.77,185000000
2008/12/8,11:54:00,4401.12,4401.12,4401.12,4401.12,110000000
2008/12/8,11:55:00,4399.73,4399.73,4399.73,4399.73,106000000
2008/12/8,11:56:00,4402.05,4402.05,4402.05,4402.05,120000000
2008/12/8,11:57:00,4400.38,4400.38,4400.38,4400.38,95000000
2008/12/8,11:58:00,4399.31,4399.31,4399.31,4399.31,134000000
2008/12/8,11:59:00,4398.43,4398.43,4398.43,4398.43,88000000
2008/12/8,12:00:00,4400.68,4400.68,4400.68,4400.68,89000000
2008/12/8,12:01:00,4399.25,4399.25,4399.25,4399.25,116000000
2008/12/8,12:02:00,4398.28,4398.28,4398.28,4398.28,86000000
2008/12/8,12:03:00,4398.28,4398.28,4398.28,4398.28,119000000
2008/12/8,12:04:00,4398.13,4398.13,4398.13,4398.13,92000000
2008/12/8,12:05:00,4397.77,4397.77,4397.77,4397.77,101000000
2008/12/8,12:06:00,4398.82,4398.82,4398.82,4398.82,244000000
2008/12/8,12:07:00,4400.17,4400.17,4400.17,4400.17,159000000
2008/12/8,12:08:00,4401.63,4401.63,4401.63,4401.63,210000000
2008/12/8,12:09:00,4402.75,4402.75,4402.75,4402.75,233000000
2008/12/8,12:10:00,4402.67,4402.67,4402.67,4402.67,168000000
2008/12/8,12:11:00,4403.64,4403.64,4403.64,4403.64,185000000
2008/12/8,12:12:00,4403.93,4403.93,4403.93,4403.93,134000000
2008/12/8,12:13:00,4404.48,4404.48,4404.48,4404.48,234000000
2008/12/8,12:14:00,4403.71,4403.71,4403.71,4403.71,171000000
2008/12/8,12:15:00,4405.29,4405.29,4405.29,4405.29,202000000
2008/12/8,12:16:00,4405.40,4405.40,4405.40,4405.40,167000000
2008/12/8,12:17:00,4405.76,4405.76,4405.76,4405.76,128000000
2008/12/8,12:18:00,4410.13,4410.13,4410.13,4410.13,287000000
2008/12/8,12:19:00,4409.79,4409.79,4409.79,4409.79,172000000
2008/12/8,12:20:00,4410.96,4410.96,4410.96,4410.96,204000000
2008/12/8,12:21:00,4409.36,4409.36,4409.36,4409.36,190000000
2008/12/8,12:22:00,4411.57,4411.57,4411.57,4411.57,199000000
2008/12/8,12:23:00,4409.93,4409.93,4409.93,4409.93,178000000
2008/12/8,12:24:00,4411.03,4411.03,4411.03,4411.03,139000000
2008/12/8,12:25:00,4411.71,4411.71,4411.71,4411.71,197000000
2008/12/8,12:26:00,4412.12,4412.12,4412.12,4412.12,229000000
2008/12/8,12:27:00,4411.36,4411.36,4411.36,4411.36,130000000
2008/12/8,12:28:00,4411.40,4411.40,4411.40,4411.40,335000000
2008/12/8,12:29:00,4411.02,4411.02,4411.02,4411.02,128000000
2008/12/8,12:30:00,4410.91,4410.91,4410.91,4410.91,120000000
2008/12/8,12:31:00,4410.92,4410.92,4410.92,4410.92,134000000
2008/12/8,12:32:00,4410.79,4410.79,4410.79,4410.79,89000000
2008/12/8,12:33:00,4410.21,4410.21,4410.21,4410.21,127000000
2008/12/8,12:34:00,4410.44,4410.44,4410.44,4410.44,92000000
2008/12/8,12:35:00,4411.30,4411.30,4411.30,4411.30,119000000
2008/12/8,12:36:00,4412.82,4412.82,4412.82,4412.82,152000000
2008/12/8,12:37:00,4413.61,4413.61,4413.61,4413.61,116000000
2008/12/8,12:38:00,4416.23,4416.23,4416.23,4416.23,186000000
2008/12/8,12:39:00,4417.37,4417.37,4417.37,4417.37,204000000
2008/12/8,12:40:00,4419.68,4419.68,4419.68,4419.68,303000000
2008/12/8,12:41:00,4423.15,4423.15,4423.15,4423.15,318000000
2008/12/8,12:42:00,4421.81,4421.81,4421.81,4421.81,155000000
2008/12/8,12:43:00,4423.33,4423.33,4423.33,4423.33,321000000
2008/12/8,12:44:00,4424.09,4424.09,4424.09,4424.09,185000000
2008/12/8,12:45:00,4421.84,4421.84,4421.84,4421.84,163000000
2008/12/8,12:46:00,4420.77,4420.77,4420.77,4420.77,150000000
2008/12/8,12:47:00,4418.77,4418.77,4418.77,4418.77,87000000
2008/12/8,12:48:00,4418.57,4418.57,4418.57,4418.57,234000000
2008/12/8,12:49:00,4416.95,4416.95,4416.95,4416.95,105000000
2008/12/8,12:50:00,4414.74,4414.74,4414.74,4414.74,88000000
2008/12/8,12:51:00,4417.35,4417.35,4417.35,4417.35,162000000
2008/12/8,12:52:00,4416.83,4416.83,4416.83,4416.83,101000000
2008/12/8,12:53:00,4419.86,4419.86,4419.86,4419.86,162000000
2008/12/8,12:54:00,4418.10,4418.10,4418.10,4418.10,109000000
2008/12/8,12:55:00,4418.10,4418.10,4418.10,4418.10,95000000
2008/12/8,12:56:00,4417.51,4417.51,4417.51,4417.51,135000000
2008/12/8,12:57:00,4416.56,4416.56,4416.56,4416.56,92000000
2008/12/8,12:58:00,4415.84,4415.84,4415.84,4415.84,128000000
2008/12/8,12:59:00,4415.44,4415.44,4415.44,4415.44,84000000
2008/12/8,13:00:00,4414.77,4414.77,4414.77,4414.77,99000000
2008/12/8,13:01:00,4415.27,4415.27,4415.27,4415.27,101000000
2008/12/8,13:02:00,4414.17,4414.17,4414.17,4414.17,170000000
2008/12/8,13:03:00,4414.87,4414.87,4414.87,4414.87,130000000
2008/12/8,13:04:00,4417.50,4417.50,4417.50,4417.50,103000000
2008/12/8,13:05:00,4417.75,4417.75,4417.75,4417.75,85000000
2008/12/8,13:06:00,4417.55,4417.55,4417.55,4417.55,115000000
2008/12/8,13:07:00,4416.67,4416.67,4416.67,4416.67,96000000
2008/12/8,13:08:00,4416.10,4416.10,4416.10,4416.10,146000000
2008/12/8,13:09:00,4415.66,4415.66,4415.66,4415.66,89000000
2008/12/8,13:10:00,4415.09,4415.09,4415.09,4415.09,83000000
2008/12/8,13:11:00,4415.17,4415.17,4415.17,4415.17,161000000
2008/12/8,13:12:00,4414.66,4414.66,4414.66,4414.66,111000000
2008/12/8,13:13:00,4415.33,4415.33,4415.33,4415.33,197000000
2008/12/8,13:14:00,4416.26,4416.26,4416.26,4416.26,114000000
2008/12/8,13:15:00,4417.85,4417.85,4417.85,4417.85,153000000
2008/12/8,13:16:00,4416.42,4416.42,4416.42,4416.42,137000000
2008/12/8,13:17:00,4416.81,4416.81,4416.81,4416.81,101000000
2008/12/8,13:18:00,4416.20,4416.20,4416.20,4416.20,149000000
2008/12/8,13:19:00,4415.10,4415.10,4415.10,4415.10,188000000
2008/12/8,13:20:00,4415.86,4415.86,4415.86,4415.86,136000000
2008/12/8,13:21:00,4416.20,4416.20,4416.20,4416.20,168000000
2008/12/8,13:22:00,4415.53,4415.53,4415.53,4415.53,101000000
2008/12/8,13:23:00,4414.25,4414.25,4414.25,4414.25,208000000
2008/12/8,13:24:00,4414.38,4414.38,4414.38,4414.38,199000000
2008/12/8,13:25:00,4415.31,4415.31,4415.31,4415.31,162000000
2008/12/8,13:26:00,4415.31,4415.31,4415.31,4415.31,0
2008/12/8,13:27:00,4415.31,4415.31,4415.31,4415.31,0
2008/12/8,13:28:00,4415.31,4415.31,4415.31,4415.31,0
2008/12/8,13:29:00,4415.31,4415.31,4415.31,4415.31,0
2008/12/8,13:30:00,4418.33,4418.33,4418.33,4418.33,1079000064
2008/12/9,09:01:00,4479.14,4479.14,4479.14,4479.14,3348000000
2008/12/9,09:02:00,4479.08,4479.08,4479.08,4479.08,782000000
2008/12/9,09:03:00,4483.61,4483.61,4483.61,4483.61,961000000
2008/12/9,09:04:00,4491.73,4491.73,4491.73,4491.73,1182000000
2008/12/9,09:05:00,4497.97,4497.97,4497.97,4497.97,962000000
2008/12/9,09:06:00,4499.98,4499.98,4499.98,4499.98,1243000064
2008/12/9,09:07:00,4494.85,4494.85,4494.85,4494.85,876000000
2008/12/9,09:08:00,4481.60,4481.60,4481.60,4481.60,922000000
2008/12/9,09:09:00,4471.27,4471.27,4471.27,4471.27,855000000
2008/12/9,09:10:00,4464.99,4464.99,4464.99,4464.99,605000000
2008/12/9,09:11:00,4466.02,4466.02,4466.02,4466.02,827000000
2008/12/9,09:12:00,4472.15,4472.15,4472.15,4472.15,679000000
2008/12/9,09:13:00,4478.14,4478.14,4478.14,4478.14,836000000
2008/12/9,09:14:00,4478.94,4478.94,4478.94,4478.94,711000000
2008/12/9,09:15:00,4478.80,4478.80,4478.80,4478.80,451000000
2008/12/9,09:16:00,4472.42,4472.42,4472.42,4472.42,656000000
2008/12/9,09:17:00,4469.35,4469.35,4469.35,4469.35,401000000
2008/12/9,09:18:00,4464.08,4464.08,4464.08,4464.08,397000000
2008/12/9,09:19:00,4460.85,4460.85,4460.85,4460.85,478000000
2008/12/9,09:20:00,4460.54,4460.54,4460.54,4460.54,354000000
2008/12/9,09:21:00,4464.35,4464.35,4464.35,4464.35,538000000
2008/12/9,09:22:00,4471.14,4471.14,4471.14,4471.14,410000000
2008/12/9,09:23:00,4476.48,4476.48,4476.48,4476.48,477000000
2008/12/9,09:24:00,4484.02,4484.02,4484.02,4484.02,574000000
2008/12/9,09:25:00,4488.05,4488.05,4488.05,4488.05,414000000
2008/12/9,09:26:00,4488.54,4488.54,4488.54,4488.54,533000000
2008/12/9,09:27:00,4487.86,4487.86,4487.86,4487.86,363000000
2008/12/9,09:28:00,4488.52,4488.52,4488.52,4488.52,431000000
2008/12/9,09:29:00,4489.81,4489.81,4489.81,4489.81,420000000
2008/12/9,09:30:00,4490.86,4490.86,4490.86,4490.86,372000000
2008/12/9,09:31:00,4492.85,4492.85,4492.85,4492.85,475000000
2008/12/9,09:32:00,4495.11,4495.11,4495.11,4495.11,354000000
2008/12/9,09:33:00,4495.45,4495.45,4495.45,4495.45,464000000
2008/12/9,09:34:00,4496.69,4496.69,4496.69,4496.69,532000000
2008/12/9,09:35:00,4495.59,4495.59,4495.59,4495.59,427000000
2008/12/9,09:36:00,4495.94,4495.94,4495.94,4495.94,542000000
2008/12/9,09:37:00,4494.36,4494.36,4494.36,4494.36,366000000
2008/12/9,09:38:00,4492.07,4492.07,4492.07,4492.07,357000000
2008/12/9,09:39:00,4488.26,4488.26,4488.26,4488.26,349000000
2008/12/9,09:40:00,4485.61,4485.61,4485.61,4485.61,269000000
2008/12/9,09:41:00,4484.97,4484.97,4484.97,4484.97,360000000
2008/12/9,09:42:00,4483.09,4483.09,4483.09,4483.09,238000000
2008/12/9,09:43:00,4480.05,4480.05,4480.05,4480.05,309000000
2008/12/9,09:44:00,4476.90,4476.90,4476.90,4476.90,398000000
2008/12/9,09:45:00,4473.78,4473.78,4473.78,4473.78,297000000
2008/12/9,09:46:00,4467.66,4467.66,4467.66,4467.66,352000000
2008/12/9,09:47:00,4467.34,4467.34,4467.34,4467.34,259000000
2008/12/9,09:48:00,4465.25,4465.25,4465.25,4465.25,297000000
2008/12/9,09:49:00,4464.73,4464.73,4464.73,4464.73,269000000
2008/12/9,09:50:00,4464.04,4464.04,4464.04,4464.04,204000000
2008/12/9,09:51:00,4463.60,4463.60,4463.60,4463.60,272000000
2008/12/9,09:52:00,4463.64,4463.64,4463.64,4463.64,192000000
2008/12/9,09:53:00,4467.52,4467.52,4467.52,4467.52,272000000
2008/12/9,09:54:00,4471.04,4471.04,4471.04,4471.04,276000000
2008/12/9,09:55:00,4476.10,4476.10,4476.10,4476.10,298000000
2008/12/9,09:56:00,4481.09,4481.09,4481.09,4481.09,492000000
2008/12/9,09:57:00,4482.14,4482.14,4482.14,4482.14,301000000
2008/12/9,09:58:00,4482.88,4482.88,4482.88,4482.88,294000000
2008/12/9,09:59:00,4482.03,4482.03,4482.03,4482.03,234000000
2008/12/9,10:00:00,4482.58,4482.58,4482.58,4482.58,232000000
2008/12/9,10:01:00,4480.15,4480.15,4480.15,4480.15,247000000
2008/12/9,10:02:00,4479.54,4479.54,4479.54,4479.54,152000000
2008/12/9,10:03:00,4478.35,4478.35,4478.35,4478.35,225000000
2008/12/9,10:04:00,4475.97,4475.97,4475.97,4475.97,148000000
2008/12/9,10:05:00,4474.82,4474.82,4474.82,4474.82,158000000
2008/12/9,10:06:00,4471.96,4471.96,4471.96,4471.96,207000000
2008/12/9,10:07:00,4471.21,4471.21,4471.21,4471.21,160000000
2008/12/9,10:08:00,4470.64,4470.64,4470.64,4470.64,205000000
2008/12/9,10:09:00,4470.93,4470.93,4470.93,4470.93,199000000
2008/12/9,10:10:00,4471.42,4471.42,4471.42,4471.42,150000000
2008/12/9,10:11:00,4473.93,4473.93,4473.93,4473.93,296000000
2008/12/9,10:12:00,4479.19,4479.19,4479.19,4479.19,298000000
2008/12/9,10:13:00,4482.57,4482.57,4482.57,4482.57,404000000
2008/12/9,10:14:00,4485.42,4485.42,4485.42,4485.42,277000000
2008/12/9,10:15:00,4486.86,4486.86,4486.86,4486.86,242000000
2008/12/9,10:16:00,4486.13,4486.13,4486.13,4486.13,305000000
2008/12/9,10:17:00,4485.08,4485.08,4485.08,4485.08,142000000
2008/12/9,10:18:00,4485.21,4485.21,4485.21,4485.21,202000000
2008/12/9,10:19:00,4483.23,4483.23,4483.23,4483.23,159000000
2008/12/9,10:20:00,4481.39,4481.39,4481.39,4481.39,136000000
2008/12/9,10:21:00,4481.21,4481.21,4481.21,4481.21,238000000
2008/12/9,10:22:00,4481.45,4481.45,4481.45,4481.45,166000000
2008/12/9,10:23:00,4481.74,4481.74,4481.74,4481.74,195000000
2008/12/9,10:24:00,4481.22,4481.22,4481.22,4481.22,217000000
2008/12/9,10:25:00,4479.73,4479.73,4479.73,4479.73,197000000
2008/12/9,10:26:00,4477.48,4477.48,4477.48,4477.48,255000000
2008/12/9,10:27:00,4476.59,4476.59,4476.59,4476.59,158000000
2008/12/9,10:28:00,4475.10,4475.10,4475.10,4475.10,309000000
2008/12/9,10:29:00,4475.79,4475.79,4475.79,4475.79,233000000
2008/12/9,10:30:00,4474.74,4474.74,4474.74,4474.74,178000000
2008/12/9,10:31:00,4473.90,4473.90,4473.90,4473.90,228000000
2008/12/9,10:32:00,4473.02,4473.02,4473.02,4473.02,135000000
2008/12/9,10:33:00,4473.85,4473.85,4473.85,4473.85,212000000
2008/12/9,10:34:00,4475.80,4475.80,4475.80,4475.80,148000000
2008/12/9,10:35:00,4476.73,4476.73,4476.73,4476.73,140000000
2008/12/9,10:36:00,4476.63,4476.63,4476.63,4476.63,173000000
2008/12/9,10:37:00,4476.70,4476.70,4476.70,4476.70,138000000
2008/12/9,10:38:00,4479.35,4479.35,4479.35,4479.35,202000000
2008/12/9,10:39:00,4480.27,4480.27,4480.27,4480.27,280000000
2008/12/9,10:40:00,4481.89,4481.89,4481.89,4481.89,223000000
2008/12/9,10:41:00,4483.84,4483.84,4483.84,4483.84,347000000
2008/12/9,10:42:00,4485.74,4485.74,4485.74,4485.74,224000000
2008/12/9,10:43:00,4488.40,4488.40,4488.40,4488.40,331000000
2008/12/9,10:44:00,4489.81,4489.81,4489.81,4489.81,290000000
2008/12/9,10:45:00,4491.39,4491.39,4491.39,4491.39,271000000
2008/12/9,10:46:00,4502.17,4502.17,4502.17,4502.17,700000000
2008/12/9,10:47:00,4508.83,4508.83,4508.83,4508.83,611000000
2008/12/9,10:48:00,4512.60,4512.60,4512.60,4512.60,777000000
2008/12/9,10:49:00,4514.54,4514.54,4514.54,4514.54,608000000
2008/12/9,10:50:00,4515.83,4515.83,4515.83,4515.83,440000000
2008/12/9,10:51:00,4511.11,4511.11,4511.11,4511.11,429000000
2008/12/9,10:52:00,4507.86,4507.86,4507.86,4507.86,262000000
2008/12/9,10:53:00,4503.95,4503.95,4503.95,4503.95,319000000
2008/12/9,10:54:00,4503.62,4503.62,4503.62,4503.62,268000000
2008/12/9,10:55:00,4502.35,4502.35,4502.35,4502.35,217000000
2008/12/9,10:56:00,4506.02,4506.02,4506.02,4506.02,297000000
2008/12/9,10:57:00,4508.06,4508.06,4508.06,4508.06,247000000
2008/12/9,10:58:00,4511.05,4511.05,4511.05,4511.05,351000000
2008/12/9,10:59:00,4517.44,4517.44,4517.44,4517.44,382000000
2008/12/9,11:00:00,4519.84,4519.84,4519.84,4519.84,343000000
2008/12/9,11:01:00,4518.62,4518.62,4518.62,4518.62,420000000
2008/12/9,11:02:00,4517.52,4517.52,4517.52,4517.52,286000000
2008/12/9,11:03:00,4519.63,4519.63,4519.63,4519.63,439000000
2008/12/9,11:04:00,4518.96,4518.96,4518.96,4518.96,278000000
2008/12/9,11:05:00,4517.12,4517.12,4517.12,4517.12,199000000
2008/12/9,11:06:00,4516.93,4516.93,4516.93,4516.93,269000000
2008/12/9,11:07:00,4518.94,4518.94,4518.94,4518.94,246000000
2008/12/9,11:08:00,4522.95,4522.95,4522.95,4522.95,397000000
2008/12/9,11:09:00,4524.03,4524.03,4524.03,4524.03,410000000
2008/12/9,11:10:00,4524.38,4524.38,4524.38,4524.38,281000000
2008/12/9,11:11:00,4523.12,4523.12,4523.12,4523.12,331000000
2008/12/9,11:12:00,4522.51,4522.51,4522.51,4522.51,229000000
2008/12/9,11:13:00,4521.61,4521.61,4521.61,4521.61,305000000
2008/12/9,11:14:00,4519.33,4519.33,4519.33,4519.33,227000000
2008/12/9,11:15:00,4516.92,4516.92,4516.92,4516.92,228000000
2008/12/9,11:16:00,4515.37,4515.37,4515.37,4515.37,342000000
2008/12/9,11:17:00,4513.98,4513.98,4513.98,4513.98,195000000
2008/12/9,11:18:00,4511.19,4511.19,4511.19,4511.19,257000000
2008/12/9,11:19:00,4508.37,4508.37,4508.37,4508.37,201000000
2008/12/9,11:20:00,4508.15,4508.15,4508.15,4508.15,222000000
2008/12/9,11:21:00,4502.85,4502.85,4502.85,4502.85,261000000
2008/12/9,11:22:00,4501.94,4501.94,4501.94,4501.94,217000000
2008/12/9,11:23:00,4502.49,4502.49,4502.49,4502.49,254000000
2008/12/9,11:24:00,4501.99,4501.99,4501.99,4501.99,168000000
2008/12/9,11:25:00,4502.34,4502.34,4502.34,4502.34,158000000
2008/12/9,11:26:00,4499.83,4499.83,4499.83,4499.83,227000000
2008/12/9,11:27:00,4495.89,4495.89,4495.89,4495.89,241000000
2008/12/9,11:28:00,4492.93,4492.93,4492.93,4492.93,338000000
2008/12/9,11:29:00,4490.66,4490.66,4490.66,4490.66,270000000
2008/12/9,11:30:00,4489.85,4489.85,4489.85,4489.85,323000000
2008/12/9,11:31:00,4488.78,4488.78,4488.78,4488.78,278000000
2008/12/9,11:32:00,4488.70,4488.70,4488.70,4488.70,179000000
2008/12/9,11:33:00,4489.16,4489.16,4489.16,4489.16,234000000
2008/12/9,11:34:00,4489.63,4489.63,4489.63,4489.63,171000000
2008/12/9,11:35:00,4491.09,4491.09,4491.09,4491.09,149000000
2008/12/9,11:36:00,4492.89,4492.89,4492.89,4492.89,144000000
2008/12/9,11:37:00,4492.88,4492.88,4492.88,4492.88,97000000
2008/12/9,11:38:00,4495.37,4495.37,4495.37,4495.37,178000000
2008/12/9,11:39:00,4492.77,4492.77,4492.77,4492.77,145000000
2008/12/9,11:40:00,4491.37,4491.37,4491.37,4491.37,159000000
2008/12/9,11:41:00,4490.63,4490.63,4490.63,4490.63,181000000
2008/12/9,11:42:00,4489.35,4489.35,4489.35,4489.35,122000000
2008/12/9,11:43:00,4488.32,4488.32,4488.32,4488.32,201000000
2008/12/9,11:44:00,4485.91,4485.91,4485.91,4485.91,156000000
2008/12/9,11:45:00,4482.08,4482.08,4482.08,4482.08,218000000
2008/12/9,11:46:00,4475.95,4475.95,4475.95,4475.95,527000000
2008/12/9,11:47:00,4472.72,4472.72,4472.72,4472.72,342000000
2008/12/9,11:48:00,4469.94,4469.94,4469.94,4469.94,438000000
2008/12/9,11:49:00,4470.10,4470.10,4470.10,4470.10,256000000
2008/12/9,11:50:00,4469.67,4469.67,4469.67,4469.67,230000000
2008/12/9,11:51:00,4469.60,4469.60,4469.60,4469.60,217000000
2008/12/9,11:52:00,4470.17,4470.17,4470.17,4470.17,143000000
2008/12/9,11:53:00,4472.36,4472.36,4472.36,4472.36,198000000
2008/12/9,11:54:00,4474.52,4474.52,4474.52,4474.52,176000000
2008/12/9,11:55:00,4477.61,4477.61,4477.61,4477.61,213000000
2008/12/9,11:56:00,4481.50,4481.50,4481.50,4481.50,215000000
2008/12/9,11:57:00,4483.56,4483.56,4483.56,4483.56,130000000
2008/12/9,11:58:00,4483.46,4483.46,4483.46,4483.46,193000000
2008/12/9,11:59:00,4482.38,4482.38,4482.38,4482.38,154000000
2008/12/9,12:00:00,4480.97,4480.97,4480.97,4480.97,186000000
2008/12/9,12:01:00,4478.80,4478.80,4478.80,4478.80,165000000
2008/12/9,12:02:00,4477.75,4477.75,4477.75,4477.75,111000000
2008/12/9,12:03:00,4476.69,4476.69,4476.69,4476.69,182000000
2008/12/9,12:04:00,4475.30,4475.30,4475.30,4475.30,143000000
2008/12/9,12:05:00,4473.71,4473.71,4473.71,4473.71,133000000
2008/12/9,12:06:00,4471.50,4471.50,4471.50,4471.50,175000000
2008/12/9,12:07:00,4469.31,4469.31,4469.31,4469.31,130000000
2008/12/9,12:08:00,4468.31,4468.31,4468.31,4468.31,218000000
2008/12/9,12:09:00,4467.64,4467.64,4467.64,4467.64,214000000
2008/12/9,12:10:00,4465.51,4465.51,4465.51,4465.51,231000000
2008/12/9,12:11:00,4463.66,4463.66,4463.66,4463.66,235000000
2008/12/9,12:12:00,4464.53,4464.53,4464.53,4464.53,175000000
2008/12/9,12:13:00,4466.26,4466.26,4466.26,4466.26,234000000
2008/12/9,12:14:00,4466.88,4466.88,4466.88,4466.88,165000000
2008/12/9,12:15:00,4468.73,4468.73,4468.73,4468.73,173000000
2008/12/9,12:16:00,4469.42,4469.42,4469.42,4469.42,151000000
2008/12/9,12:17:00,4469.24,4469.24,4469.24,4469.24,129000000
2008/12/9,12:18:00,4470.98,4470.98,4470.98,4470.98,186000000
2008/12/9,12:19:00,4472.17,4472.17,4472.17,4472.17,118000000
2008/12/9,12:20:00,4474.23,4474.23,4474.23,4474.23,167000000
2008/12/9,12:21:00,4476.85,4476.85,4476.85,4476.85,189000000
2008/12/9,12:22:00,4479.53,4479.53,4479.53,4479.53,157000000
2008/12/9,12:23:00,4478.86,4478.86,4478.86,4478.86,251000000
2008/12/9,12:24:00,4482.41,4482.41,4482.41,4482.41,263000000
2008/12/9,12:25:00,4482.21,4482.21,4482.21,4482.21,218000000
2008/12/9,12:26:00,4480.44,4480.44,4480.44,4480.44,172000000
2008/12/9,12:27:00,4480.03,4480.03,4480.03,4480.03,131000000
2008/12/9,12:28:00,4478.44,4478.44,4478.44,4478.44,166000000
2008/12/9,12:29:00,4475.05,4475.05,4475.05,4475.05,136000000
2008/12/9,12:30:00,4473.97,4473.97,4473.97,4473.97,135000000
2008/12/9,12:31:00,4473.82,4473.82,4473.82,4473.82,154000000
2008/12/9,12:32:00,4473.06,4473.06,4473.06,4473.06,113000000
2008/12/9,12:33:00,4470.36,4470.36,4470.36,4470.36,193000000
2008/12/9,12:34:00,4470.13,4470.13,4470.13,4470.13,157000000
2008/12/9,12:35:00,4468.15,4468.15,4468.15,4468.15,177000000
2008/12/9,12:36:00,4467.27,4467.27,4467.27,4467.27,172000000
2008/12/9,12:37:00,4466.97,4466.97,4466.97,4466.97,169000000
2008/12/9,12:38:00,4467.19,4467.19,4467.19,4467.19,211000000
2008/12/9,12:39:00,4468.02,4468.02,4468.02,4468.02,145000000
2008/12/9,12:40:00,4470.26,4470.26,4470.26,4470.26,238000000
2008/12/9,12:41:00,4470.27,4470.27,4470.27,4470.27,285000000
2008/12/9,12:42:00,4472.29,4472.29,4472.29,4472.29,164000000
2008/12/9,12:43:00,4473.14,4473.14,4473.14,4473.14,371000000
2008/12/9,12:44:00,4473.76,4473.76,4473.76,4473.76,160000000
2008/12/9,12:45:00,4474.07,4474.07,4474.07,4474.07,159000000
2008/12/9,12:46:00,4474.04,4474.04,4474.04,4474.04,171000000
2008/12/9,12:47:00,4475.96,4475.96,4475.96,4475.96,181000000
2008/12/9,12:48:00,4476.86,4476.86,4476.86,4476.86,234000000
2008/12/9,12:49:00,4477.65,4477.65,4477.65,4477.65,188000000
2008/12/9,12:50:00,4479.17,4479.17,4479.17,4479.17,236000000
2008/12/9,12:51:00,4479.84,4479.84,4479.84,4479.84,201000000
2008/12/9,12:52:00,4481.65,4481.65,4481.65,4481.65,182000000
2008/12/9,12:53:00,4481.36,4481.36,4481.36,4481.36,195000000
2008/12/9,12:54:00,4482.58,4482.58,4482.58,4482.58,187000000
2008/12/9,12:55:00,4482.77,4482.77,4482.77,4482.77,286000000
2008/12/9,12:56:00,4483.66,4483.66,4483.66,4483.66,303000000
2008/12/9,12:57:00,4486.08,4486.08,4486.08,4486.08,151000000
2008/12/9,12:58:00,4487.35,4487.35,4487.35,4487.35,226000000
2008/12/9,12:59:00,4486.59,4486.59,4486.59,4486.59,152000000
2008/12/9,13:00:00,4484.33,4484.33,4484.33,4484.33,171000000
2008/12/9,13:01:00,4480.34,4480.34,4480.34,4480.34,373000000
2008/12/9,13:02:00,4479.56,4479.56,4479.56,4479.56,183000000
2008/12/9,13:03:00,4476.81,4476.81,4476.81,4476.81,288000000
2008/12/9,13:04:00,4473.04,4473.04,4473.04,4473.04,245000000
2008/12/9,13:05:00,4470.75,4470.75,4470.75,4470.75,267000000
2008/12/9,13:06:00,4467.40,4467.40,4467.40,4467.40,331000000
2008/12/9,13:07:00,4466.20,4466.20,4466.20,4466.20,238000000
2008/12/9,13:08:00,4465.31,4465.31,4465.31,4465.31,348000000
2008/12/9,13:09:00,4464.86,4464.86,4464.86,4464.86,220000000
2008/12/9,13:10:00,4460.78,4460.78,4460.78,4460.78,226000000
2008/12/9,13:11:00,4460.11,4460.11,4460.11,4460.11,266000000
2008/12/9,13:12:00,4458.80,4458.80,4458.80,4458.80,226000000
2008/12/9,13:13:00,4457.49,4457.49,4457.49,4457.49,301000000
2008/12/9,13:14:00,4456.65,4456.65,4456.65,4456.65,243000000
2008/12/9,13:15:00,4456.44,4456.44,4456.44,4456.44,332000000
2008/12/9,13:16:00,4456.46,4456.46,4456.46,4456.46,323000000
2008/12/9,13:17:00,4463.52,4463.52,4463.52,4463.52,337000000
2008/12/9,13:18:00,4468.51,4468.51,4468.51,4468.51,412000000
2008/12/9,13:19:00,4473.15,4473.15,4473.15,4473.15,272000000
2008/12/9,13:20:00,4475.45,4475.45,4475.45,4475.45,287000000
2008/12/9,13:21:00,4473.93,4473.93,4473.93,4473.93,321000000
2008/12/9,13:22:00,4475.31,4475.31,4475.31,4475.31,209000000
2008/12/9,13:23:00,4472.19,4472.19,4472.19,4472.19,259000000
2008/12/9,13:24:00,4470.61,4470.61,4470.61,4470.61,261000000
2008/12/9,13:25:00,4471.03,4471.03,4471.03,4471.03,291000000
2008/12/9,13:26:00,4471.03,4471.03,4471.03,4471.03,0
2008/12/9,13:27:00,4471.03,4471.03,4471.03,4471.03,0
2008/12/9,13:28:00,4471.03,4471.03,4471.03,4471.03,0
2008/12/9,13:29:00,4471.03,4471.03,4471.03,4471.03,0
2008/12/9,13:30:00,4472.66,4472.66,4472.66,4472.66,2102000000
2008/12/10,09:01:00,4470.73,4470.73,4470.73,4470.73,1947000064
2008/12/10,09:02:00,4479.58,4479.58,4479.58,4479.58,505000000
2008/12/10,09:03:00,4485.01,4485.01,4485.01,4485.01,670000000
2008/12/10,09:04:00,4493.69,4493.69,4493.69,4493.69,756000000
2008/12/10,09:05:00,4495.59,4495.59,4495.59,4495.59,575000000
2008/12/10,09:06:00,4495.13,4495.13,4495.13,4495.13,701000000
2008/12/10,09:07:00,4491.10,4491.10,4491.10,4491.10,450000000
2008/12/10,09:08:00,4486.56,4486.56,4486.56,4486.56,507000000
2008/12/10,09:09:00,4488.00,4488.00,4488.00,4488.00,589000000
2008/12/10,09:10:00,4494.98,4494.98,4494.98,4494.98,559000000
2008/12/10,09:11:00,4508.96,4508.96,4508.96,4508.96,1023000000
2008/12/10,09:12:00,4519.17,4519.17,4519.17,4519.17,709000000
2008/12/10,09:13:00,4529.31,4529.31,4529.31,4529.31,891000000
2008/12/10,09:14:00,4533.31,4533.31,4533.31,4533.31,954000000
2008/12/10,09:15:00,4532.03,4532.03,4532.03,4532.03,537000000
2008/12/10,09:16:00,4531.52,4531.52,4531.52,4531.52,658000000
2008/12/10,09:17:00,4533.00,4533.00,4533.00,4533.00,384000000
2008/12/10,09:18:00,4533.74,4533.74,4533.74,4533.74,480000000
2008/12/10,09:19:00,4530.28,4530.28,4530.28,4530.28,476000000
2008/12/10,09:20:00,4528.99,4528.99,4528.99,4528.99,402000000
2008/12/10,09:21:00,4526.56,4526.56,4526.56,4526.56,525000000
2008/12/10,09:22:00,4523.07,4523.07,4523.07,4523.07,434000000
2008/12/10,09:23:00,4523.62,4523.62,4523.62,4523.62,445000000
2008/12/10,09:24:00,4522.82,4522.82,4522.82,4522.82,403000000
2008/12/10,09:25:00,4522.74,4522.74,4522.74,4522.74,366000000
2008/12/10,09:26:00,4526.00,4526.00,4526.00,4526.00,606000000
2008/12/10,09:27:00,4528.73,4528.73,4528.73,4528.73,462000000
2008/12/10,09:28:00,4537.40,4537.40,4537.40,4537.40,740000000
2008/12/10,09:29:00,4549.37,4549.37,4549.37,4549.37,995000000
2008/12/10,09:30:00,4559.00,4559.00,4559.00,4559.00,701000000
2008/12/10,09:31:00,4570.26,4570.26,4570.26,4570.26,1088999936
2008/12/10,09:32:00,4575.86,4575.86,4575.86,4575.86,764000000
2008/12/10,09:33:00,4579.68,4579.68,4579.68,4579.68,1206000000
2008/12/10,09:34:00,4576.97,4576.97,4576.97,4576.97,844000000
2008/12/10,09:35:00,4572.71,4572.71,4572.71,4572.71,532000000
2008/12/10,09:36:00,4566.60,4566.60,4566.60,4566.60,724000000
2008/12/10,09:37:00,4563.76,4563.76,4563.76,4563.76,374000000
2008/12/10,09:38:00,4560.97,4560.97,4560.97,4560.97,433000000
2008/12/10,09:39:00,4558.69,4558.69,4558.69,4558.69,400000000
2008/12/10,09:40:00,4558.98,4558.98,4558.98,4558.98,290000000
2008/12/10,09:41:00,4560.11,4560.11,4560.11,4560.11,423000000
2008/12/10,09:42:00,4560.31,4560.31,4560.31,4560.31,316000000
2008/12/10,09:43:00,4564.35,4564.35,4564.35,4564.35,386000000
2008/12/10,09:44:00,4570.99,4570.99,4570.99,4570.99,484000000
2008/12/10,09:45:00,4575.79,4575.79,4575.79,4575.79,418000000
2008/12/10,09:46:00,4585.44,4585.44,4585.44,4585.44,733000000
2008/12/10,09:47:00,4590.31,4590.31,4590.31,4590.31,599000000
2008/12/10,09:48:00,4591.61,4591.61,4591.61,4591.61,687000000
2008/12/10,09:49:00,4590.96,4590.96,4590.96,4590.96,660000000
2008/12/10,09:50:00,4589.85,4589.85,4589.85,4589.85,432000000
2008/12/10,09:51:00,4585.03,4585.03,4585.03,4585.03,531000000
2008/12/10,09:52:00,4582.80,4582.80,4582.80,4582.80,320000000
2008/12/10,09:53:00,4579.06,4579.06,4579.06,4579.06,434000000
2008/12/10,09:54:00,4575.69,4575.69,4575.69,4575.69,337000000
2008/12/10,09:55:00,4573.57,4573.57,4573.57,4573.57,287000000
2008/12/10,09:56:00,4567.53,4567.53,4567.53,4567.53,400000000
2008/12/10,09:57:00,4566.22,4566.22,4566.22,4566.22,264000000
2008/12/10,09:58:00,4563.65,4563.65,4563.65,4563.65,333000000
2008/12/10,09:59:00,4564.16,4564.16,4564.16,4564.16,289000000
2008/12/10,10:00:00,4564.73,4564.73,4564.73,4564.73,248000000
2008/12/10,10:01:00,4567.77,4567.77,4567.77,4567.77,320000000
2008/12/10,10:02:00,4568.42,4568.42,4568.42,4568.42,224000000
2008/12/10,10:03:00,4570.97,4570.97,4570.97,4570.97,310000000
2008/12/10,10:04:00,4571.04,4571.04,4571.04,4571.04,396000000
2008/12/10,10:05:00,4571.54,4571.54,4571.54,4571.54,275000000
2008/12/10,10:06:00,4573.03,4573.03,4573.03,4573.03,362000000
2008/12/10,10:07:00,4577.24,4577.24,4577.24,4577.24,300000000
2008/12/10,10:08:00,4578.44,4578.44,4578.44,4578.44,331000000
2008/12/10,10:09:00,4578.47,4578.47,4578.47,4578.47,317000000
2008/12/10,10:10:00,4579.19,4579.19,4579.19,4579.19,260000000
2008/12/10,10:11:00,4578.08,4578.08,4578.08,4578.08,315000000
2008/12/10,10:12:00,4576.89,4576.89,4576.89,4576.89,279000000
2008/12/10,10:13:00,4576.10,4576.10,4576.10,4576.10,297000000
2008/12/10,10:14:00,4575.69,4575.69,4575.69,4575.69,240000000
2008/12/10,10:15:00,4575.28,4575.28,4575.28,4575.28,325000000
2008/12/10,10:16:00,4575.92,4575.92,4575.92,4575.92,284000000
2008/12/10,10:17:00,4575.59,4575.59,4575.59,4575.59,213000000
2008/12/10,10:18:00,4583.33,4583.33,4583.33,4583.33,425000000
2008/12/10,10:19:00,4589.05,4589.05,4589.05,4589.05,372000000
2008/12/10,10:20:00,4592.76,4592.76,4592.76,4592.76,432000000
2008/12/10,10:21:00,4598.73,4598.73,4598.73,4598.73,594000000
2008/12/10,10:22:00,4603.21,4603.21,4603.21,4603.21,546000000
2008/12/10,10:23:00,4605.45,4605.45,4605.45,4605.45,623000000
2008/12/10,10:24:00,4607.27,4607.27,4607.27,4607.27,477000000
2008/12/10,10:25:00,4604.08,4604.08,4604.08,4604.08,327000000
2008/12/10,10:26:00,4599.68,4599.68,4599.68,4599.68,411000000
2008/12/10,10:27:00,4598.50,4598.50,4598.50,4598.50,253000000
2008/12/10,10:28:00,4595.24,4595.24,4595.24,4595.24,281000000
2008/12/10,10:29:00,4594.09,4594.09,4594.09,4594.09,249000000
2008/12/10,10:30:00,4593.35,4593.35,4593.35,4593.35,169000000
2008/12/10,10:31:00,4592.48,4592.48,4592.48,4592.48,256000000
2008/12/10,10:32:00,4591.36,4591.36,4591.36,4591.36,189000000
2008/12/10,10:33:00,4588.49,4588.49,4588.49,4588.49,311000000
2008/12/10,10:34:00,4585.54,4585.54,4585.54,4585.54,223000000
2008/12/10,10:35:00,4583.53,4583.53,4583.53,4583.53,189000000
2008/12/10,10:36:00,4592.61,4592.61,4592.61,4592.61,311000000
2008/12/10,10:37:00,4597.60,4597.60,4597.60,4597.60,216000000
2008/12/10,10:38:00,4604.66,4604.66,4604.66,4604.66,453000000
2008/12/10,10:39:00,4608.75,4608.75,4608.75,4608.75,384000000
2008/12/10,10:40:00,4608.64,4608.64,4608.64,4608.64,340000000
2008/12/10,10:41:00,4608.69,4608.69,4608.69,4608.69,559000000
2008/12/10,10:42:00,4608.25,4608.25,4608.25,4608.25,271000000
2008/12/10,10:43:00,4607.02,4607.02,4607.02,4607.02,343000000
2008/12/10,10:44:00,4604.79,4604.79,4604.79,4604.79,256000000
2008/12/10,10:45:00,4603.42,4603.42,4603.42,4603.42,243000000
2008/12/10,10:46:00,4603.53,4603.53,4603.53,4603.53,278000000
2008/12/10,10:47:00,4603.72,4603.72,4603.72,4603.72,188000000
2008/12/10,10:48:00,4609.94,4609.94,4609.94,4609.94,335000000
2008/12/10,10:49:00,4612.78,4612.78,4612.78,4612.78,276000000
2008/12/10,10:50:00,4614.79,4614.79,4614.79,4614.79,348000000
2008/12/10,10:51:00,4617.20,4617.20,4617.20,4617.20,503000000
2008/12/10,10:52:00,4618.68,4618.68,4618.68,4618.68,358000000
2008/12/10,10:53:00,4621.53,4621.53,4621.53,4621.53,479000000
2008/12/10,10:54:00,4621.32,4621.32,4621.32,4621.32,463000000
2008/12/10,10:55:00,4622.19,4622.19,4622.19,4622.19,432000000
2008/12/10,10:56:00,4622.45,4622.45,4622.45,4622.45,417000000
2008/12/10,10:57:00,4620.19,4620.19,4620.19,4620.19,311000000
2008/12/10,10:58:00,4620.31,4620.31,4620.31,4620.31,367000000
2008/12/10,10:59:00,4619.45,4619.45,4619.45,4619.45,284000000
2008/12/10,11:00:00,4618.57,4618.57,4618.57,4618.57,256000000
2008/12/10,11:01:00,4612.62,4612.62,4612.62,4612.62,326000000
2008/12/10,11:02:00,4610.54,4610.54,4610.54,4610.54,256000000
2008/12/10,11:03:00,4607.02,4607.02,4607.02,4607.02,301000000
2008/12/10,11:04:00,4603.30,4603.30,4603.30,4603.30,233000000
2008/12/10,11:05:00,4602.11,4602.11,4602.11,4602.11,216000000
2008/12/10,11:06:00,4599.24,4599.24,4599.24,4599.24,244000000
2008/12/10,11:07:00,4598.31,4598.31,4598.31,4598.31,216000000
2008/12/10,11:08:00,4596.68,4596.68,4596.68,4596.68,238000000
2008/12/10,11:09:00,4596.82,4596.82,4596.82,4596.82,173000000
2008/12/10,11:10:00,4597.95,4597.95,4597.95,4597.95,162000000
2008/12/10,11:11:00,4597.36,4597.36,4597.36,4597.36,185000000
2008/12/10,11:12:00,4598.47,4598.47,4598.47,4598.47,130000000
2008/12/10,11:13:00,4598.05,4598.05,4598.05,4598.05,156000000
2008/12/10,11:14:00,4598.21,4598.21,4598.21,4598.21,110000000
2008/12/10,11:15:00,4598.82,4598.82,4598.82,4598.82,138000000
2008/12/10,11:16:00,4601.22,4601.22,4601.22,4601.22,193000000
2008/12/10,11:17:00,4601.59,4601.59,4601.59,4601.59,262000000
2008/12/10,11:18:00,4602.10,4602.10,4602.10,4602.10,187000000
2008/12/10,11:19:00,4601.76,4601.76,4601.76,4601.76,148000000
2008/12/10,11:20:00,4601.58,4601.58,4601.58,4601.58,176000000
2008/12/10,11:21:00,4602.45,4602.45,4602.45,4602.45,214000000
2008/12/10,11:22:00,4602.49,4602.49,4602.49,4602.49,197000000
2008/12/10,11:23:00,4604.08,4604.08,4604.08,4604.08,224000000
2008/12/10,11:24:00,4606.17,4606.17,4606.17,4606.17,194000000
2008/12/10,11:25:00,4605.56,4605.56,4605.56,4605.56,186000000
2008/12/10,11:26:00,4606.83,4606.83,4606.83,4606.83,235000000
2008/12/10,11:27:00,4608.50,4608.50,4608.50,4608.50,225000000
2008/12/10,11:28:00,4609.04,4609.04,4609.04,4609.04,265000000
2008/12/10,11:29:00,4610.35,4610.35,4610.35,4610.35,222000000
2008/12/10,11:30:00,4611.45,4611.45,4611.45,4611.45,193000000
2008/12/10,11:31:00,4613.21,4613.21,4613.21,4613.21,232000000
2008/12/10,11:32:00,4614.83,4614.83,4614.83,4614.83,182000000
2008/12/10,11:33:00,4614.25,4614.25,4614.25,4614.25,305000000
2008/12/10,11:34:00,4614.63,4614.63,4614.63,4614.63,185000000
2008/12/10,11:35:00,4612.92,4612.92,4612.92,4612.92,213000000
2008/12/10,11:36:00,4611.71,4611.71,4611.71,4611.71,251000000
2008/12/10,11:37:00,4609.81,4609.81,4609.81,4609.81,194000000
2008/12/10,11:38:00,4607.80,4607.80,4607.80,4607.80,266000000
2008/12/10,11:39:00,4604.93,4604.93,4604.93,4604.93,176000000
2008/12/10,11:40:00,4602.61,4602.61,4602.61,4602.61,164000000
2008/12/10,11:41:00,4601.91,4601.91,4601.91,4601.91,201000000
2008/12/10,11:42:00,4601.44,4601.44,4601.44,4601.44,159000000
2008/12/10,11:43:00,4597.90,4597.90,4597.90,4597.90,226000000
2008/12/10,11:44:00,4597.42,4597.42,4597.42,4597.42,165000000
2008/12/10,11:45:00,4596.82,4596.82,4596.82,4596.82,163000000
2008/12/10,11:46:00,4596.94,4596.94,4596.94,4596.94,190000000
2008/12/10,11:47:00,4598.49,4598.49,4598.49,4598.49,126000000
2008/12/10,11:48:00,4597.63,4597.63,4597.63,4597.63,188000000
2008/12/10,11:49:00,4597.15,4597.15,4597.15,4597.15,131000000
2008/12/10,11:50:00,4598.01,4598.01,4598.01,4598.01,114000000
2008/12/10,11:51:00,4598.52,4598.52,4598.52,4598.52,193000000
2008/12/10,11:52:00,4599.08,4599.08,4599.08,4599.08,144000000
2008/12/10,11:53:00,4600.09,4600.09,4600.09,4600.09,169000000
2008/12/10,11:54:00,4600.86,4600.86,4600.86,4600.86,157000000
2008/12/10,11:55:00,4605.68,4605.68,4605.68,4605.68,208000000
2008/12/10,11:56:00,4607.59,4607.59,4607.59,4607.59,214000000
2008/12/10,11:57:00,4611.03,4611.03,4611.03,4611.03,170000000
2008/12/10,11:58:00,4614.34,4614.34,4614.34,4614.34,496000000
2008/12/10,11:59:00,4617.33,4617.33,4617.33,4617.33,362000000
2008/12/10,12:00:00,4617.08,4617.08,4617.08,4617.08,335000000
2008/12/10,12:01:00,4615.51,4615.51,4615.51,4615.51,283000000
2008/12/10,12:02:00,4614.25,4614.25,4614.25,4614.25,166000000
2008/12/10,12:03:00,4611.00,4611.00,4611.00,4611.00,221000000
2008/12/10,12:04:00,4611.30,4611.30,4611.30,4611.30,131000000
2008/12/10,12:05:00,4609.23,4609.23,4609.23,4609.23,138000000
2008/12/10,12:06:00,4609.77,4609.77,4609.77,4609.77,147000000
2008/12/10,12:07:00,4613.23,4613.23,4613.23,4613.23,194000000
2008/12/10,12:08:00,4613.87,4613.87,4613.87,4613.87,436000000
2008/12/10,12:09:00,4615.70,4615.70,4615.70,4615.70,180000000
2008/12/10,12:10:00,4618.00,4618.00,4618.00,4618.00,224000000
2008/12/10,12:11:00,4618.81,4618.81,4618.81,4618.81,238000000
2008/12/10,12:12:00,4619.30,4619.30,4619.30,4619.30,203000000
2008/12/10,12:13:00,4618.38,4618.38,4618.38,4618.38,217000000
2008/12/10,12:14:00,4617.72,4617.72,4617.72,4617.72,177000000
2008/12/10,12:15:00,4617.86,4617.86,4617.86,4617.86,147000000
2008/12/10,12:16:00,4616.04,4616.04,4616.04,4616.04,177000000
2008/12/10,12:17:00,4614.59,4614.59,4614.59,4614.59,115000000
2008/12/10,12:18:00,4613.90,4613.90,4613.90,4613.90,178000000
2008/12/10,12:19:00,4612.68,4612.68,4612.68,4612.68,155000000
2008/12/10,12:20:00,4612.00,4612.00,4612.00,4612.00,139000000
2008/12/10,12:21:00,4610.77,4610.77,4610.77,4610.77,190000000
2008/12/10,12:22:00,4609.36,4609.36,4609.36,4609.36,242000000
2008/12/10,12:23:00,4606.71,4606.71,4606.71,4606.71,241000000
2008/12/10,12:24:00,4604.88,4604.88,4604.88,4604.88,185000000
2008/12/10,12:25:00,4604.73,4604.73,4604.73,4604.73,188000000
2008/12/10,12:26:00,4607.26,4607.26,4607.26,4607.26,251000000
2008/12/10,12:27:00,4607.22,4607.22,4607.22,4607.22,153000000
2008/12/10,12:28:00,4611.81,4611.81,4611.81,4611.81,291000000
2008/12/10,12:29:00,4615.25,4615.25,4615.25,4615.25,238000000
2008/12/10,12:30:00,4617.43,4617.43,4617.43,4617.43,481000000
2008/12/10,12:31:00,4618.37,4618.37,4618.37,4618.37,325000000
2008/12/10,12:32:00,4618.56,4618.56,4618.56,4618.56,193000000
2008/12/10,12:33:00,4619.38,4619.38,4619.38,4619.38,273000000
2008/12/10,12:34:00,4618.52,4618.52,4618.52,4618.52,161000000
2008/12/10,12:35:00,4618.06,4618.06,4618.06,4618.06,219000000
2008/12/10,12:36:00,4617.44,4617.44,4617.44,4617.44,179000000
2008/12/10,12:37:00,4616.55,4616.55,4616.55,4616.55,127000000
2008/12/10,12:38:00,4616.40,4616.40,4616.40,4616.40,210000000
2008/12/10,12:39:00,4616.62,4616.62,4616.62,4616.62,137000000
2008/12/10,12:40:00,4616.34,4616.34,4616.34,4616.34,178000000
2008/12/10,12:41:00,4616.47,4616.47,4616.47,4616.47,215000000
2008/12/10,12:42:00,4616.44,4616.44,4616.44,4616.44,159000000
2008/12/10,12:43:00,4618.72,4618.72,4618.72,4618.72,269000000
2008/12/10,12:44:00,4622.09,4622.09,4622.09,4622.09,215000000
2008/12/10,12:45:00,4623.60,4623.60,4623.60,4623.60,243000000
2008/12/10,12:46:00,4624.61,4624.61,4624.61,4624.61,386000000
2008/12/10,12:47:00,4627.96,4627.96,4627.96,4627.96,371000000
2008/12/10,12:48:00,4629.26,4629.26,4629.26,4629.26,384000000
2008/12/10,12:49:00,4629.41,4629.41,4629.41,4629.41,297000000
2008/12/10,12:50:00,4630.03,4630.03,4630.03,4630.03,416000000
2008/12/10,12:51:00,4633.87,4633.87,4633.87,4633.87,443000000
2008/12/10,12:52:00,4633.16,4633.16,4633.16,4633.16,318000000
2008/12/10,12:53:00,4632.34,4632.34,4632.34,4632.34,412000000
2008/12/10,12:54:00,4633.62,4633.62,4633.62,4633.62,256000000
2008/12/10,12:55:00,4632.27,4632.27,4632.27,4632.27,264000000
2008/12/10,12:56:00,4632.62,4632.62,4632.62,4632.62,267000000
2008/12/10,12:57:00,4632.52,4632.52,4632.52,4632.52,239000000
2008/12/10,12:58:00,4633.27,4633.27,4633.27,4633.27,315000000
2008/12/10,12:59:00,4634.17,4634.17,4634.17,4634.17,275000000
2008/12/10,13:00:00,4634.97,4634.97,4634.97,4634.97,244000000
2008/12/10,13:01:00,4636.92,4636.92,4636.92,4636.92,285000000
2008/12/10,13:02:00,4637.80,4637.80,4637.80,4637.80,232000000
2008/12/10,13:03:00,4638.37,4638.37,4638.37,4638.37,294000000
2008/12/10,13:04:00,4640.21,4640.21,4640.21,4640.21,232000000
2008/12/10,13:05:00,4640.12,4640.12,4640.12,4640.12,271000000
2008/12/10,13:06:00,4641.95,4641.95,4641.95,4641.95,392000000
2008/12/10,13:07:00,4644.84,4644.84,4644.84,4644.84,439000000
2008/12/10,13:08:00,4647.18,4647.18,4647.18,4647.18,498000000
2008/12/10,13:09:00,4647.38,4647.38,4647.38,4647.38,363000000
2008/12/10,13:10:00,4647.61,4647.61,4647.61,4647.61,355000000
2008/12/10,13:11:00,4646.55,4646.55,4646.55,4646.55,366000000
2008/12/10,13:12:00,4646.70,4646.70,4646.70,4646.70,261000000
2008/12/10,13:13:00,4647.37,4647.37,4647.37,4647.37,312000000
2008/12/10,13:14:00,4646.34,4646.34,4646.34,4646.34,251000000
2008/12/10,13:15:00,4645.81,4645.81,4645.81,4645.81,259000000
2008/12/10,13:16:00,4645.58,4645.58,4645.58,4645.58,291000000
2008/12/10,13:17:00,4647.50,4647.50,4647.50,4647.50,327000000
2008/12/10,13:18:00,4647.44,4647.44,4647.44,4647.44,453000000
2008/12/10,13:19:00,4647.93,4647.93,4647.93,4647.93,428000000
2008/12/10,13:20:00,4648.28,4648.28,4648.28,4648.28,307000000
2008/12/10,13:21:00,4648.95,4648.95,4648.95,4648.95,427000000
2008/12/10,13:22:00,4650.56,4650.56,4650.56,4650.56,319000000
2008/12/10,13:23:00,4651.50,4651.50,4651.50,4651.50,413000000
2008/12/10,13:24:00,4652.21,4652.21,4652.21,4652.21,452000000
2008/12/10,13:25:00,4653.64,4653.64,4653.64,4653.64,369000000
2008/12/10,13:26:00,4653.64,4653.64,4653.64,4653.64,0
2008/12/10,13:27:00,4653.64,4653.64,4653.64,4653.64,0
2008/12/10,13:28:00,4653.64,4653.64,4653.64,4653.64,0
2008/12/10,13:29:00,4653.64,4653.64,4653.64,4653.64,0
2008/12/10,13:30:00,4658.87,4658.87,4658.87,4658.87,2272000000
2008/12/11,09:01:00,4665.04,4665.04,4665.04,4665.04,3816000000
2008/12/11,09:02:00,4663.62,4663.62,4663.62,4663.62,882000000
2008/12/11,09:03:00,4660.84,4660.84,4660.84,4660.84,996000000
2008/12/11,09:04:00,4663.18,4663.18,4663.18,4663.18,1294000000
2008/12/11,09:05:00,4663.61,4663.61,4663.61,4663.61,912000000
2008/12/11,09:06:00,4673.65,4673.65,4673.65,4673.65,1292000000
2008/12/11,09:07:00,4677.03,4677.03,4677.03,4677.03,769000000
2008/12/11,09:08:00,4680.06,4680.06,4680.06,4680.06,938000000
2008/12/11,09:09:00,4681.12,4681.12,4681.12,4681.12,1023000000
2008/12/11,09:10:00,4681.24,4681.24,4681.24,4681.24,758000000
2008/12/11,09:11:00,4680.90,4680.90,4680.90,4680.90,1058000000
2008/12/11,09:12:00,4678.07,4678.07,4678.07,4678.07,704000000
2008/12/11,09:13:00,4670.76,4670.76,4670.76,4670.76,780000000
2008/12/11,09:14:00,4659.82,4659.82,4659.82,4659.82,835000000
2008/12/11,09:15:00,4652.80,4652.80,4652.80,4652.80,666000000
2008/12/11,09:16:00,4639.75,4639.75,4639.75,4639.75,922000000
2008/12/11,09:17:00,4633.63,4633.63,4633.63,4633.63,744000000
2008/12/11,09:18:00,4625.06,4625.06,4625.06,4625.06,798000000
2008/12/11,09:19:00,4620.06,4620.06,4620.06,4620.06,873000000
2008/12/11,09:20:00,4621.60,4621.60,4621.60,4621.60,638000000
2008/12/11,09:21:00,4633.43,4633.43,4633.43,4633.43,785000000
2008/12/11,09:22:00,4636.50,4636.50,4636.50,4636.50,529000000
2008/12/11,09:23:00,4640.60,4640.60,4640.60,4640.60,634000000
2008/12/11,09:24:00,4644.03,4644.03,4644.03,4644.03,670000000
2008/12/11,09:25:00,4644.81,4644.81,4644.81,4644.81,530000000
2008/12/11,09:26:00,4642.45,4642.45,4642.45,4642.45,600000000
2008/12/11,09:27:00,4637.88,4637.88,4637.88,4637.88,403000000
2008/12/11,09:28:00,4630.66,4630.66,4630.66,4630.66,547000000
2008/12/11,09:29:00,4622.10,4622.10,4622.10,4622.10,517000000
2008/12/11,09:30:00,4620.00,4620.00,4620.00,4620.00,466000000
2008/12/11,09:31:00,4617.17,4617.17,4617.17,4617.17,568000000
2008/12/11,09:32:00,4619.31,4619.31,4619.31,4619.31,437000000
2008/12/11,09:33:00,4625.37,4625.37,4625.37,4625.37,628000000
2008/12/11,09:34:00,4633.70,4633.70,4633.70,4633.70,531000000
2008/12/11,09:35:00,4637.08,4637.08,4637.08,4637.08,393000000
2008/12/11,09:36:00,4639.84,4639.84,4639.84,4639.84,544000000
2008/12/11,09:37:00,4642.72,4642.72,4642.72,4642.72,301000000
2008/12/11,09:38:00,4645.42,4645.42,4645.42,4645.42,432000000
2008/12/11,09:39:00,4647.79,4647.79,4647.79,4647.79,352000000
2008/12/11,09:40:00,4647.84,4647.84,4647.84,4647.84,311000000
2008/12/11,09:41:00,4647.84,4647.84,4647.84,4647.84,449000000
2008/12/11,09:42:00,4646.17,4646.17,4646.17,4646.17,302000000
2008/12/11,09:43:00,4644.00,4644.00,4644.00,4644.00,418000000
2008/12/11,09:44:00,4640.32,4640.32,4640.32,4640.32,364000000
2008/12/11,09:45:00,4638.18,4638.18,4638.18,4638.18,278000000
2008/12/11,09:46:00,4637.34,4637.34,4637.34,4637.34,441000000
2008/12/11,09:47:00,4640.15,4640.15,4640.15,4640.15,283000000
2008/12/11,09:48:00,4644.50,4644.50,4644.50,4644.50,458000000
2008/12/11,09:49:00,4654.51,4654.51,4654.51,4654.51,689000000
2008/12/11,09:50:00,4659.84,4659.84,4659.84,4659.84,516000000
2008/12/11,09:51:00,4666.29,4666.29,4666.29,4666.29,711000000
2008/12/11,09:52:00,4668.48,4668.48,4668.48,4668.48,500000000
2008/12/11,09:53:00,4672.63,4672.63,4672.63,4672.63,595000000
2008/12/11,09:54:00,4676.59,4676.59,4676.59,4676.59,687000000
2008/12/11,09:55:00,4675.85,4675.85,4675.85,4675.85,587000000
2008/12/11,09:56:00,4671.78,4671.78,4671.78,4671.78,893000000
2008/12/11,09:57:00,4669.87,4669.87,4669.87,4669.87,373000000
2008/12/11,09:58:00,4666.82,4666.82,4666.82,4666.82,413000000
2008/12/11,09:59:00,4665.31,4665.31,4665.31,4665.31,400000000
2008/12/11,10:00:00,4662.92,4662.92,4662.92,4662.92,274000000
2008/12/11,10:01:00,4660.41,4660.41,4660.41,4660.41,357000000
2008/12/11,10:02:00,4658.60,4658.60,4658.60,4658.60,240000000
2008/12/11,10:03:00,4655.46,4655.46,4655.46,4655.46,326000000
2008/12/11,10:04:00,4651.24,4651.24,4651.24,4651.24,269000000
2008/12/11,10:05:00,4649.15,4649.15,4649.15,4649.15,221000000
2008/12/11,10:06:00,4649.39,4649.39,4649.39,4649.39,385000000
2008/12/11,10:07:00,4649.61,4649.61,4649.61,4649.61,218000000
2008/12/11,10:08:00,4652.08,4652.08,4652.08,4652.08,287000000
2008/12/11,10:09:00,4652.78,4652.78,4652.78,4652.78,250000000
2008/12/11,10:10:00,4653.92,4653.92,4653.92,4653.92,241000000
2008/12/11,10:11:00,4657.20,4657.20,4657.20,4657.20,337000000
2008/12/11,10:12:00,4657.46,4657.46,4657.46,4657.46,218000000
2008/12/11,10:13:00,4659.36,4659.36,4659.36,4659.36,300000000
2008/12/11,10:14:00,4659.83,4659.83,4659.83,4659.83,222000000
2008/12/11,10:15:00,4662.19,4662.19,4662.19,4662.19,243000000
2008/12/11,10:16:00,4662.82,4662.82,4662.82,4662.82,284000000
2008/12/11,10:17:00,4665.71,4665.71,4665.71,4665.71,240000000
2008/12/11,10:18:00,4668.02,4668.02,4668.02,4668.02,489000000
2008/12/11,10:19:00,4670.89,4670.89,4670.89,4670.89,461000000
2008/12/11,10:20:00,4672.56,4672.56,4672.56,4672.56,436000000
2008/12/11,10:21:00,4673.58,4673.58,4673.58,4673.58,428000000
2008/12/11,10:22:00,4669.71,4669.71,4669.71,4669.71,347000000
2008/12/11,10:23:00,4664.38,4664.38,4664.38,4664.38,538000000
2008/12/11,10:24:00,4660.42,4660.42,4660.42,4660.42,343000000
2008/12/11,10:25:00,4661.75,4661.75,4661.75,4661.75,315000000
2008/12/11,10:26:00,4660.19,4660.19,4660.19,4660.19,417000000
2008/12/11,10:27:00,4657.86,4657.86,4657.86,4657.86,221000000
2008/12/11,10:28:00,4657.14,4657.14,4657.14,4657.14,294000000
2008/12/11,10:29:00,4655.94,4655.94,4655.94,4655.94,218000000
2008/12/11,10:30:00,4654.86,4654.86,4654.86,4654.86,187000000
2008/12/11,10:31:00,4655.13,4655.13,4655.13,4655.13,302000000
2008/12/11,10:32:00,4653.94,4653.94,4653.94,4653.94,219000000
2008/12/11,10:33:00,4653.28,4653.28,4653.28,4653.28,284000000
2008/12/11,10:34:00,4654.31,4654.31,4654.31,4654.31,197000000
2008/12/11,10:35:00,4654.35,4654.35,4654.35,4654.35,176000000
2008/12/11,10:36:00,4656.70,4656.70,4656.70,4656.70,247000000
2008/12/11,10:37:00,4657.49,4657.49,4657.49,4657.49,209000000
2008/12/11,10:38:00,4661.76,4661.76,4661.76,4661.76,369000000
2008/12/11,10:39:00,4668.15,4668.15,4668.15,4668.15,345000000
2008/12/11,10:40:00,4672.40,4672.40,4672.40,4672.40,412000000
2008/12/11,10:41:00,4677.44,4677.44,4677.44,4677.44,531000000
2008/12/11,10:42:00,4678.35,4678.35,4678.35,4678.35,319000000
2008/12/11,10:43:00,4677.88,4677.88,4677.88,4677.88,510000000
2008/12/11,10:44:00,4678.44,4678.44,4678.44,4678.44,385000000
2008/12/11,10:45:00,4679.45,4679.45,4679.45,4679.45,324000000
2008/12/11,10:46:00,4685.04,4685.04,4685.04,4685.04,552000000
2008/12/11,10:47:00,4689.02,4689.02,4689.02,4689.02,433000000
2008/12/11,10:48:00,4690.96,4690.96,4690.96,4690.96,509000000
2008/12/11,10:49:00,4693.44,4693.44,4693.44,4693.44,525000000
2008/12/11,10:50:00,4694.40,4694.40,4694.40,4694.40,381000000
2008/12/11,10:51:00,4690.58,4690.58,4690.58,4690.58,501000000
2008/12/11,10:52:00,4686.80,4686.80,4686.80,4686.80,326000000
2008/12/11,10:53:00,4683.17,4683.17,4683.17,4683.17,394000000
2008/12/11,10:54:00,4678.98,4678.98,4678.98,4678.98,296000000
2008/12/11,10:55:00,4675.57,4675.57,4675.57,4675.57,230000000
2008/12/11,10:56:00,4674.37,4674.37,4674.37,4674.37,270000000
2008/12/11,10:57:00,4673.45,4673.45,4673.45,4673.45,205000000
2008/12/11,10:58:00,4674.15,4674.15,4674.15,4674.15,243000000
2008/12/11,10:59:00,4675.48,4675.48,4675.48,4675.48,190000000
2008/12/11,11:00:00,4676.22,4676.22,4676.22,4676.22,177000000
2008/12/11,11:01:00,4677.30,4677.30,4677.30,4677.30,250000000
2008/12/11,11:02:00,4677.01,4677.01,4677.01,4677.01,177000000
2008/12/11,11:03:00,4674.92,4674.92,4674.92,4674.92,271000000
2008/12/11,11:04:00,4672.32,4672.32,4672.32,4672.32,206000000
2008/12/11,11:05:00,4668.74,4668.74,4668.74,4668.74,253000000
2008/12/11,11:06:00,4666.61,4666.61,4666.61,4666.61,367000000
2008/12/11,11:07:00,4665.51,4665.51,4665.51,4665.51,219000000
2008/12/11,11:08:00,4662.69,4662.69,4662.69,4662.69,327000000
2008/12/11,11:09:00,4661.03,4661.03,4661.03,4661.03,285000000
2008/12/11,11:10:00,4659.31,4659.31,4659.31,4659.31,240000000
2008/12/11,11:11:00,4660.70,4660.70,4660.70,4660.70,380000000
2008/12/11,11:12:00,4661.25,4661.25,4661.25,4661.25,184000000
2008/12/11,11:13:00,4665.46,4665.46,4665.46,4665.46,311000000
2008/12/11,11:14:00,4665.56,4665.56,4665.56,4665.56,185000000
2008/12/11,11:15:00,4665.99,4665.99,4665.99,4665.99,168000000
2008/12/11,11:16:00,4667.40,4667.40,4667.40,4667.40,186000000
2008/12/11,11:17:00,4667.28,4667.28,4667.28,4667.28,174000000
2008/12/11,11:18:00,4666.78,4666.78,4666.78,4666.78,224000000
2008/12/11,11:19:00,4665.27,4665.27,4665.27,4665.27,183000000
2008/12/11,11:20:00,4663.38,4663.38,4663.38,4663.38,149000000
2008/12/11,11:21:00,4660.90,4660.90,4660.90,4660.90,305000000
2008/12/11,11:22:00,4657.40,4657.40,4657.40,4657.40,220000000
2008/12/11,11:23:00,4652.99,4652.99,4652.99,4652.99,347000000
2008/12/11,11:24:00,4647.46,4647.46,4647.46,4647.46,330000000
2008/12/11,11:25:00,4644.81,4644.81,4644.81,4644.81,319000000
2008/12/11,11:26:00,4641.47,4641.47,4641.47,4641.47,434000000
2008/12/11,11:27:00,4639.50,4639.50,4639.50,4639.50,276000000
2008/12/11,11:28:00,4638.55,4638.55,4638.55,4638.55,400000000
2008/12/11,11:29:00,4644.58,4644.58,4644.58,4644.58,325000000
2008/12/11,11:30:00,4648.80,4648.80,4648.80,4648.80,264000000
2008/12/11,11:31:00,4652.59,4652.59,4652.59,4652.59,334000000
2008/12/11,11:32:00,4653.82,4653.82,4653.82,4653.82,143000000
2008/12/11,11:33:00,4652.58,4652.58,4652.58,4652.58,172000000
2008/12/11,11:34:00,4652.14,4652.14,4652.14,4652.14,123000000
2008/12/11,11:35:00,4651.20,4651.20,4651.20,4651.20,134000000
2008/12/11,11:36:00,4649.53,4649.53,4649.53,4649.53,176000000
2008/12/11,11:37:00,4647.49,4647.49,4647.49,4647.49,138000000
2008/12/11,11:38:00,4651.56,4651.56,4651.56,4651.56,265000000
2008/12/11,11:39:00,4656.16,4656.16,4656.16,4656.16,222000000
2008/12/11,11:40:00,4659.65,4659.65,4659.65,4659.65,244000000
2008/12/11,11:41:00,4661.08,4661.08,4661.08,4661.08,234000000
2008/12/11,11:42:00,4661.47,4661.47,4661.47,4661.47,171000000
2008/12/11,11:43:00,4662.44,4662.44,4662.44,4662.44,182000000
2008/12/11,11:44:00,4663.82,4663.82,4663.82,4663.82,175000000
2008/12/11,11:45:00,4664.08,4664.08,4664.08,4664.08,169000000
2008/12/11,11:46:00,4666.48,4666.48,4666.48,4666.48,196000000
2008/12/11,11:47:00,4666.92,4666.92,4666.92,4666.92,113000000
2008/12/11,11:48:00,4666.36,4666.36,4666.36,4666.36,229000000
2008/12/11,11:49:00,4667.49,4667.49,4667.49,4667.49,164000000
2008/12/11,11:50:00,4666.19,4666.19,4666.19,4666.19,147000000
2008/12/11,11:51:00,4665.45,4665.45,4665.45,4665.45,171000000
2008/12/11,11:52:00,4668.21,4668.21,4668.21,4668.21,253000000
2008/12/11,11:53:00,4668.87,4668.87,4668.87,4668.87,335000000
2008/12/11,11:54:00,4670.51,4670.51,4670.51,4670.51,171000000
2008/12/11,11:55:00,4671.81,4671.81,4671.81,4671.81,154000000
2008/12/11,11:56:00,4671.70,4671.70,4671.70,4671.70,176000000
2008/12/11,11:57:00,4672.75,4672.75,4672.75,4672.75,139000000
2008/12/11,11:58:00,4672.80,4672.80,4672.80,4672.80,192000000
2008/12/11,11:59:00,4671.01,4671.01,4671.01,4671.01,156000000
2008/12/11,12:00:00,4669.89,4669.89,4669.89,4669.89,189000000
2008/12/11,12:01:00,4668.90,4668.90,4668.90,4668.90,175000000
2008/12/11,12:02:00,4667.37,4667.37,4667.37,4667.37,182000000
2008/12/11,12:03:00,4664.62,4664.62,4664.62,4664.62,246000000
2008/12/11,12:04:00,4661.75,4661.75,4661.75,4661.75,203000000
2008/12/11,12:05:00,4658.07,4658.07,4658.07,4658.07,202000000
2008/12/11,12:06:00,4652.96,4652.96,4652.96,4652.96,260000000
2008/12/11,12:07:00,4653.46,4653.46,4653.46,4653.46,174000000
2008/12/11,12:08:00,4652.55,4652.55,4652.55,4652.55,275000000
2008/12/11,12:09:00,4651.13,4651.13,4651.13,4651.13,185000000
2008/12/11,12:10:00,4655.30,4655.30,4655.30,4655.30,247000000
2008/12/11,12:11:00,4659.40,4659.40,4659.40,4659.40,271000000
2008/12/11,12:12:00,4659.47,4659.47,4659.47,4659.47,200000000
2008/12/11,12:13:00,4659.63,4659.63,4659.63,4659.63,243000000
2008/12/11,12:14:00,4659.24,4659.24,4659.24,4659.24,139000000
2008/12/11,12:15:00,4658.02,4658.02,4658.02,4658.02,145000000
2008/12/11,12:16:00,4655.74,4655.74,4655.74,4655.74,203000000
2008/12/11,12:17:00,4654.44,4654.44,4654.44,4654.44,151000000
2008/12/11,12:18:00,4652.51,4652.51,4652.51,4652.51,276000000
2008/12/11,12:19:00,4650.89,4650.89,4650.89,4650.89,204000000
2008/12/11,12:20:00,4649.11,4649.11,4649.11,4649.11,272000000
2008/12/11,12:21:00,4644.34,4644.34,4644.34,4644.34,344000000
2008/12/11,12:22:00,4641.48,4641.48,4641.48,4641.48,263000000
2008/12/11,12:23:00,4637.95,4637.95,4637.95,4637.95,424000000
2008/12/11,12:24:00,4637.79,4637.79,4637.79,4637.79,372000000
2008/12/11,12:25:00,4636.51,4636.51,4636.51,4636.51,327000000
2008/12/11,12:26:00,4639.95,4639.95,4639.95,4639.95,328000000
2008/12/11,12:27:00,4643.81,4643.81,4643.81,4643.81,225000000
2008/12/11,12:28:00,4646.32,4646.32,4646.32,4646.32,296000000
2008/12/11,12:29:00,4647.75,4647.75,4647.75,4647.75,190000000
2008/12/11,12:30:00,4647.27,4647.27,4647.27,4647.27,169000000
2008/12/11,12:31:00,4649.86,4649.86,4649.86,4649.86,214000000
2008/12/11,12:32:00,4650.97,4650.97,4650.97,4650.97,122000000
2008/12/11,12:33:00,4649.96,4649.96,4649.96,4649.96,181000000
2008/12/11,12:34:00,4650.08,4650.08,4650.08,4650.08,143000000
2008/12/11,12:35:00,4652.39,4652.39,4652.39,4652.39,173000000
2008/12/11,12:36:00,4651.20,4651.20,4651.20,4651.20,166000000
2008/12/11,12:37:00,4650.15,4650.15,4650.15,4650.15,136000000
2008/12/11,12:38:00,4650.41,4650.41,4650.41,4650.41,193000000
2008/12/11,12:39:00,4648.65,4648.65,4648.65,4648.65,121000000
2008/12/11,12:40:00,4650.98,4650.98,4650.98,4650.98,164000000
2008/12/11,12:41:00,4650.73,4650.73,4650.73,4650.73,207000000
2008/12/11,12:42:00,4653.51,4653.51,4653.51,4653.51,205000000
2008/12/11,12:43:00,4657.58,4657.58,4657.58,4657.58,293000000
2008/12/11,12:44:00,4657.84,4657.84,4657.84,4657.84,177000000
2008/12/11,12:45:00,4661.13,4661.13,4661.13,4661.13,198000000
2008/12/11,12:46:00,4663.79,4663.79,4663.79,4663.79,273000000
2008/12/11,12:47:00,4663.90,4663.90,4663.90,4663.90,212000000
2008/12/11,12:48:00,4664.97,4664.97,4664.97,4664.97,227000000
2008/12/11,12:49:00,4664.07,4664.07,4664.07,4664.07,154000000
2008/12/11,12:50:00,4662.67,4662.67,4662.67,4662.67,158000000
2008/12/11,12:51:00,4661.29,4661.29,4661.29,4661.29,197000000
2008/12/11,12:52:00,4658.90,4658.90,4658.90,4658.90,184000000
2008/12/11,12:53:00,4659.11,4659.11,4659.11,4659.11,301000000
2008/12/11,12:54:00,4660.49,4660.49,4660.49,4660.49,186000000
2008/12/11,12:55:00,4659.22,4659.22,4659.22,4659.22,181000000
2008/12/11,12:56:00,4658.89,4658.89,4658.89,4658.89,210000000
2008/12/11,12:57:00,4658.53,4658.53,4658.53,4658.53,164000000
2008/12/11,12:58:00,4656.46,4656.46,4656.46,4656.46,231000000
2008/12/11,12:59:00,4655.79,4655.79,4655.79,4655.79,180000000
2008/12/11,13:00:00,4655.98,4655.98,4655.98,4655.98,169000000
2008/12/11,13:01:00,4655.42,4655.42,4655.42,4655.42,182000000
2008/12/11,13:02:00,4654.71,4654.71,4654.71,4654.71,148000000
2008/12/11,13:03:00,4654.91,4654.91,4654.91,4654.91,207000000
2008/12/11,13:04:00,4656.69,4656.69,4656.69,4656.69,189000000
2008/12/11,13:05:00,4657.06,4657.06,4657.06,4657.06,203000000
2008/12/11,13:06:00,4658.54,4658.54,4658.54,4658.54,281000000
2008/12/11,13:07:00,4658.40,4658.40,4658.40,4658.40,147000000
2008/12/11,13:08:00,4658.54,4658.54,4658.54,4658.54,235000000
2008/12/11,13:09:00,4660.10,4660.10,4660.10,4660.10,179000000
2008/12/11,13:10:00,4659.47,4659.47,4659.47,4659.47,182000000
2008/12/11,13:11:00,4659.90,4659.90,4659.90,4659.90,257000000
2008/12/11,13:12:00,4661.04,4661.04,4661.04,4661.04,216000000
2008/12/11,13:13:00,4661.25,4661.25,4661.25,4661.25,310000000
2008/12/11,13:14:00,4660.88,4660.88,4660.88,4660.88,249000000
2008/12/11,13:15:00,4661.64,4661.64,4661.64,4661.64,260000000
2008/12/11,13:16:00,4661.35,4661.35,4661.35,4661.35,320000000
2008/12/11,13:17:00,4663.06,4663.06,4663.06,4663.06,266000000
2008/12/11,13:18:00,4663.43,4663.43,4663.43,4663.43,373000000
2008/12/11,13:19:00,4664.12,4664.12,4664.12,4664.12,360000000
2008/12/11,13:20:00,4663.08,4663.08,4663.08,4663.08,291000000
2008/12/11,13:21:00,4661.07,4661.07,4661.07,4661.07,416000000
2008/12/11,13:22:00,4659.47,4659.47,4659.47,4659.47,315000000
2008/12/11,13:23:00,4658.64,4658.64,4658.64,4658.64,480000000
2008/12/11,13:24:00,4655.08,4655.08,4655.08,4655.08,405000000
2008/12/11,13:25:00,4651.79,4651.79,4651.79,4651.79,355000000
2008/12/11,13:26:00,4651.79,4651.79,4651.79,4651.79,0
2008/12/11,13:27:00,4651.79,4651.79,4651.79,4651.79,0
2008/12/11,13:28:00,4651.79,4651.79,4651.79,4651.79,0
2008/12/11,13:29:00,4651.79,4651.79,4651.79,4651.79,0
2008/12/11,13:30:00,4655.57,4655.57,4655.57,4655.57,2727000064
2008/12/12,09:01:00,4600.97,4600.97,4600.97,4600.97,2643000064
2008/12/12,09:02:00,4609.88,4609.88,4609.88,4609.88,686000000
2008/12/12,09:03:00,4615.41,4615.41,4615.41,4615.41,870000000
2008/12/12,09:04:00,4619.81,4619.81,4619.81,4619.81,838000000
2008/12/12,09:05:00,4622.42,4622.42,4622.42,4622.42,572000000
2008/12/12,09:06:00,4624.32,4624.32,4624.32,4624.32,757000000
2008/12/12,09:07:00,4618.52,4618.52,4618.52,4618.52,618000000
2008/12/12,09:08:00,4614.42,4614.42,4614.42,4614.42,623000000
2008/12/12,09:09:00,4612.41,4612.41,4612.41,4612.41,664000000
2008/12/12,09:10:00,4612.09,4612.09,4612.09,4612.09,467000000
2008/12/12,09:11:00,4606.44,4606.44,4606.44,4606.44,587000000
2008/12/12,09:12:00,4601.30,4601.30,4601.30,4601.30,458000000
2008/12/12,09:13:00,4597.17,4597.17,4597.17,4597.17,625000000
2008/12/12,09:14:00,4600.62,4600.62,4600.62,4600.62,623000000
2008/12/12,09:15:00,4603.74,4603.74,4603.74,4603.74,416000000
2008/12/12,09:16:00,4607.42,4607.42,4607.42,4607.42,531000000
2008/12/12,09:17:00,4608.05,4608.05,4608.05,4608.05,382000000
2008/12/12,09:18:00,4603.56,4603.56,4603.56,4603.56,461000000
2008/12/12,09:19:00,4599.44,4599.44,4599.44,4599.44,416000000
2008/12/12,09:20:00,4596.13,4596.13,4596.13,4596.13,349000000
2008/12/12,09:21:00,4593.50,4593.50,4593.50,4593.50,472000000
2008/12/12,09:22:00,4591.80,4591.80,4591.80,4591.80,304000000
2008/12/12,09:23:00,4597.38,4597.38,4597.38,4597.38,481000000
2008/12/12,09:24:00,4602.24,4602.24,4602.24,4602.24,360000000
2008/12/12,09:25:00,4609.37,4609.37,4609.37,4609.37,309000000
2008/12/12,09:26:00,4615.57,4615.57,4615.57,4615.57,508000000
2008/12/12,09:27:00,4621.16,4621.16,4621.16,4621.16,444000000
2008/12/12,09:28:00,4624.22,4624.22,4624.22,4624.22,571000000
2008/12/12,09:29:00,4628.13,4628.13,4628.13,4628.13,569000000
2008/12/12,09:30:00,4625.23,4625.23,4625.23,4625.23,421000000
2008/12/12,09:31:00,4619.75,4619.75,4619.75,4619.75,516000000
2008/12/12,09:32:00,4616.73,4616.73,4616.73,4616.73,292000000
2008/12/12,09:33:00,4614.44,4614.44,4614.44,4614.44,292000000
2008/12/12,09:34:00,4615.44,4615.44,4615.44,4615.44,246000000
2008/12/12,09:35:00,4615.52,4615.52,4615.52,4615.52,206000000
2008/12/12,09:36:00,4618.89,4618.89,4618.89,4618.89,249000000
2008/12/12,09:37:00,4620.99,4620.99,4620.99,4620.99,234000000
2008/12/12,09:38:00,4621.32,4621.32,4621.32,4621.32,327000000
2008/12/12,09:39:00,4621.68,4621.68,4621.68,4621.68,280000000
2008/12/12,09:40:00,4622.44,4622.44,4622.44,4622.44,226000000
2008/12/12,09:41:00,4625.18,4625.18,4625.18,4625.18,326000000
2008/12/12,09:42:00,4627.56,4627.56,4627.56,4627.56,239000000
2008/12/12,09:43:00,4629.54,4629.54,4629.54,4629.54,327000000
2008/12/12,09:44:00,4633.42,4633.42,4633.42,4633.42,353000000
2008/12/12,09:45:00,4635.88,4635.88,4635.88,4635.88,328000000
2008/12/12,09:46:00,4637.72,4637.72,4637.72,4637.72,487000000
2008/12/12,09:47:00,4642.30,4642.30,4642.30,4642.30,358000000
2008/12/12,09:48:00,4645.55,4645.55,4645.55,4645.55,529000000
2008/12/12,09:49:00,4644.13,4644.13,4644.13,4644.13,452000000
2008/12/12,09:50:00,4643.07,4643.07,4643.07,4643.07,355000000
2008/12/12,09:51:00,4641.81,4641.81,4641.81,4641.81,415000000
2008/12/12,09:52:00,4641.71,4641.71,4641.71,4641.71,240000000
2008/12/12,09:53:00,4639.92,4639.92,4639.92,4639.92,285000000
2008/12/12,09:54:00,4638.69,4638.69,4638.69,4638.69,268000000
2008/12/12,09:55:00,4635.92,4635.92,4635.92,4635.92,232000000
2008/12/12,09:56:00,4634.40,4634.40,4634.40,4634.40,290000000
2008/12/12,09:57:00,4634.76,4634.76,4634.76,4634.76,247000000
2008/12/12,09:58:00,4636.10,4636.10,4636.10,4636.10,249000000
2008/12/12,09:59:00,4636.30,4636.30,4636.30,4636.30,216000000
2008/12/12,10:00:00,4638.40,4638.40,4638.40,4638.40,172000000
2008/12/12,10:01:00,4637.47,4637.47,4637.47,4637.47,232000000
2008/12/12,10:02:00,4635.92,4635.92,4635.92,4635.92,196000000
2008/12/12,10:03:00,4634.49,4634.49,4634.49,4634.49,277000000
2008/12/12,10:04:00,4632.44,4632.44,4632.44,4632.44,271000000
2008/12/12,10:05:00,4630.53,4630.53,4630.53,4630.53,178000000
2008/12/12,10:06:00,4628.61,4628.61,4628.61,4628.61,311000000
2008/12/12,10:07:00,4627.48,4627.48,4627.48,4627.48,198000000
2008/12/12,10:08:00,4626.03,4626.03,4626.03,4626.03,349000000
2008/12/12,10:09:00,4623.85,4623.85,4623.85,4623.85,236000000
2008/12/12,10:10:00,4622.61,4622.61,4622.61,4622.61,230000000
2008/12/12,10:11:00,4621.18,4621.18,4621.18,4621.18,275000000
2008/12/12,10:12:00,4620.06,4620.06,4620.06,4620.06,161000000
2008/12/12,10:13:00,4618.95,4618.95,4618.95,4618.95,281000000
2008/12/12,10:14:00,4617.42,4617.42,4617.42,4617.42,218000000
2008/12/12,10:15:00,4620.06,4620.06,4620.06,4620.06,213000000
2008/12/12,10:16:00,4626.39,4626.39,4626.39,4626.39,265000000
2008/12/12,10:17:00,4630.42,4630.42,4630.42,4630.42,210000000
2008/12/12,10:18:00,4634.03,4634.03,4634.03,4634.03,259000000
2008/12/12,10:19:00,4635.72,4635.72,4635.72,4635.72,228000000
2008/12/12,10:20:00,4636.95,4636.95,4636.95,4636.95,180000000
2008/12/12,10:21:00,4638.19,4638.19,4638.19,4638.19,283000000
2008/12/12,10:22:00,4637.76,4637.76,4637.76,4637.76,179000000
2008/12/12,10:23:00,4634.02,4634.02,4634.02,4634.02,256000000
2008/12/12,10:24:00,4635.45,4635.45,4635.45,4635.45,161000000
2008/12/12,10:25:00,4632.46,4632.46,4632.46,4632.46,143000000
2008/12/12,10:26:00,4631.82,4631.82,4631.82,4631.82,191000000
2008/12/12,10:27:00,4632.13,4632.13,4632.13,4632.13,149000000
2008/12/12,10:28:00,4633.69,4633.69,4633.69,4633.69,180000000
2008/12/12,10:29:00,4633.18,4633.18,4633.18,4633.18,142000000
2008/12/12,10:30:00,4634.05,4634.05,4634.05,4634.05,167000000
2008/12/12,10:31:00,4633.22,4633.22,4633.22,4633.22,216000000
2008/12/12,10:32:00,4634.46,4634.46,4634.46,4634.46,149000000
2008/12/12,10:33:00,4632.74,4632.74,4632.74,4632.74,189000000
2008/12/12,10:34:00,4633.01,4633.01,4633.01,4633.01,163000000
2008/12/12,10:35:00,4632.41,4632.41,4632.41,4632.41,154000000
2008/12/12,10:36:00,4633.10,4633.10,4633.10,4633.10,167000000
2008/12/12,10:37:00,4634.98,4634.98,4634.98,4634.98,166000000
2008/12/12,10:38:00,4637.34,4637.34,4637.34,4637.34,265000000
2008/12/12,10:39:00,4639.45,4639.45,4639.45,4639.45,233000000
2008/12/12,10:40:00,4645.39,4645.39,4645.39,4645.39,322000000
2008/12/12,10:41:00,4650.40,4650.40,4650.40,4650.40,447000000
2008/12/12,10:42:00,4652.04,4652.04,4652.04,4652.04,342000000
2008/12/12,10:43:00,4654.75,4654.75,4654.75,4654.75,384000000
2008/12/12,10:44:00,4654.45,4654.45,4654.45,4654.45,428000000
2008/12/12,10:45:00,4654.71,4654.71,4654.71,4654.71,263000000
2008/12/12,10:46:00,4650.76,4650.76,4650.76,4650.76,342000000
2008/12/12,10:47:00,4648.39,4648.39,4648.39,4648.39,195000000
2008/12/12,10:48:00,4646.60,4646.60,4646.60,4646.60,221000000
2008/12/12,10:49:00,4644.11,4644.11,4644.11,4644.11,187000000
2008/12/12,10:50:00,4643.38,4643.38,4643.38,4643.38,156000000
2008/12/12,10:51:00,4641.18,4641.18,4641.18,4641.18,202000000
2008/12/12,10:52:00,4640.16,4640.16,4640.16,4640.16,166000000
2008/12/12,10:53:00,4639.36,4639.36,4639.36,4639.36,216000000
2008/12/12,10:54:00,4637.34,4637.34,4637.34,4637.34,186000000
2008/12/12,10:55:00,4636.65,4636.65,4636.65,4636.65,152000000
2008/12/12,10:56:00,4634.57,4634.57,4634.57,4634.57,188000000
2008/12/12,10:57:00,4633.24,4633.24,4633.24,4633.24,136000000
2008/12/12,10:58:00,4630.14,4630.14,4630.14,4630.14,315000000
2008/12/12,10:59:00,4627.04,4627.04,4627.04,4627.04,264000000
2008/12/12,11:00:00,4624.20,4624.20,4624.20,4624.20,232000000
2008/12/12,11:01:00,4620.96,4620.96,4620.96,4620.96,289000000
2008/12/12,11:02:00,4619.71,4619.71,4619.71,4619.71,198000000
2008/12/12,11:03:00,4620.16,4620.16,4620.16,4620.16,264000000
2008/12/12,11:04:00,4618.16,4618.16,4618.16,4618.16,180000000
2008/12/12,11:05:00,4620.24,4620.24,4620.24,4620.24,172000000
2008/12/12,11:06:00,4622.58,4622.58,4622.58,4622.58,244000000
2008/12/12,11:07:00,4621.12,4621.12,4621.12,4621.12,142000000
2008/12/12,11:08:00,4622.66,4622.66,4622.66,4622.66,177000000
2008/12/12,11:09:00,4622.99,4622.99,4622.99,4622.99,144000000
2008/12/12,11:10:00,4622.63,4622.63,4622.63,4622.63,119000000
2008/12/12,11:11:00,4622.85,4622.85,4622.85,4622.85,137000000
2008/12/12,11:12:00,4622.00,4622.00,4622.00,4622.00,94000000
2008/12/12,11:13:00,4621.65,4621.65,4621.65,4621.65,157000000
2008/12/12,11:14:00,4621.13,4621.13,4621.13,4621.13,142000000
2008/12/12,11:15:00,4620.49,4620.49,4620.49,4620.49,127000000
2008/12/12,11:16:00,4617.98,4617.98,4617.98,4617.98,195000000
2008/12/12,11:17:00,4615.75,4615.75,4615.75,4615.75,203000000
2008/12/12,11:18:00,4610.03,4610.03,4610.03,4610.03,493000000
2008/12/12,11:19:00,4601.62,4601.62,4601.62,4601.62,421000000
2008/12/12,11:20:00,4596.45,4596.45,4596.45,4596.45,519000000
2008/12/12,11:21:00,4587.88,4587.88,4587.88,4587.88,633000000
2008/12/12,11:22:00,4580.11,4580.11,4580.11,4580.11,537000000
2008/12/12,11:23:00,4574.59,4574.59,4574.59,4574.59,620000000
2008/12/12,11:24:00,4570.16,4570.16,4570.16,4570.16,455000000
2008/12/12,11:25:00,4568.34,4568.34,4568.34,4568.34,472000000
2008/12/12,11:26:00,4558.55,4558.55,4558.55,4558.55,815000000
2008/12/12,11:27:00,4552.32,4552.32,4552.32,4552.32,532000000
2008/12/12,11:28:00,4549.91,4549.91,4549.91,4549.91,521000000
2008/12/12,11:29:00,4552.14,4552.14,4552.14,4552.14,488000000
2008/12/12,11:30:00,4553.97,4553.97,4553.97,4553.97,344000000
2008/12/12,11:31:00,4551.63,4551.63,4551.63,4551.63,553000000
2008/12/12,11:32:00,4547.54,4547.54,4547.54,4547.54,346000000
2008/12/12,11:33:00,4531.53,4531.53,4531.53,4531.53,831000000
2008/12/12,11:34:00,4510.89,4510.89,4510.89,4510.89,804000000
2008/12/12,11:35:00,4504.53,4504.53,4504.53,4504.53,718000000
2008/12/12,11:36:00,4493.98,4493.98,4493.98,4493.98,881000000
2008/12/12,11:37:00,4494.85,4494.85,4494.85,4494.85,620000000
2008/12/12,11:38:00,4501.09,4501.09,4501.09,4501.09,591000000
2008/12/12,11:39:00,4505.93,4505.93,4505.93,4505.93,485000000
2008/12/12,11:40:00,4510.33,4510.33,4510.33,4510.33,388000000
2008/12/12,11:41:00,4505.91,4505.91,4505.91,4505.91,492000000
2008/12/12,11:42:00,4510.55,4510.55,4510.55,4510.55,274000000
2008/12/12,11:43:00,4498.53,4498.53,4498.53,4498.53,549000000
2008/12/12,11:44:00,4482.62,4482.62,4482.62,4482.62,791000000
2008/12/12,11:45:00,4471.30,4471.30,4471.30,4471.30,813000000
2008/12/12,11:46:00,4453.92,4453.92,4453.92,4453.92,1039000000
2008/12/12,11:47:00,4445.01,4445.01,4445.01,4445.01,883000000
2008/12/12,11:48:00,4443.35,4443.35,4443.35,4443.35,1016000000
2008/12/12,11:49:00,4443.92,4443.92,4443.92,4443.92,598000000
2008/12/12,11:50:00,4450.66,4450.66,4450.66,4450.66,400000000
2008/12/12,11:51:00,4457.14,4457.14,4457.14,4457.14,440000000
2008/12/12,11:52:00,4457.54,4457.54,4457.54,4457.54,296000000
2008/12/12,11:53:00,4462.22,4462.22,4462.22,4462.22,346000000
2008/12/12,11:54:00,4457.69,4457.69,4457.69,4457.69,348000000
2008/12/12,11:55:00,4451.06,4451.06,4451.06,4451.06,392000000
2008/12/12,11:56:00,4439.06,4439.06,4439.06,4439.06,631000000
2008/12/12,11:57:00,4431.42,4431.42,4431.42,4431.42,525000000
2008/12/12,11:58:00,4424.54,4424.54,4424.54,4424.54,741000000
2008/12/12,11:59:00,4421.76,4421.76,4421.76,4421.76,621000000
2008/12/12,12:00:00,4422.73,4422.73,4422.73,4422.73,466000000
2008/12/12,12:01:00,4422.59,4422.59,4422.59,4422.59,453000000
2008/12/12,12:02:00,4424.88,4424.88,4424.88,4424.88,271000000
2008/12/12,12:03:00,4427.97,4427.97,4427.97,4427.97,347000000
2008/12/12,12:04:00,4429.89,4429.89,4429.89,4429.89,290000000
2008/12/12,12:05:00,4429.27,4429.27,4429.27,4429.27,219000000
2008/12/12,12:06:00,4431.85,4431.85,4431.85,4431.85,317000000
2008/12/12,12:07:00,4433.18,4433.18,4433.18,4433.18,228000000
2008/12/12,12:08:00,4436.60,4436.60,4436.60,4436.60,249000000
2008/12/12,12:09:00,4438.59,4438.59,4438.59,4438.59,197000000
2008/12/12,12:10:00,4436.18,4436.18,4436.18,4436.18,260000000
2008/12/12,12:11:00,4426.44,4426.44,4426.44,4426.44,498000000
2008/12/12,12:12:00,4418.41,4418.41,4418.41,4418.41,473000000
2008/12/12,12:13:00,4413.16,4413.16,4413.16,4413.16,520000000
2008/12/12,12:14:00,4411.48,4411.48,4411.48,4411.48,417000000
2008/12/12,12:15:00,4410.21,4410.21,4410.21,4410.21,282000000
2008/12/12,12:16:00,4408.36,4408.36,4408.36,4408.36,416000000
2008/12/12,12:17:00,4408.02,4408.02,4408.02,4408.02,264000000
2008/12/12,12:18:00,4408.08,4408.08,4408.08,4408.08,369000000
2008/12/12,12:19:00,4405.11,4405.11,4405.11,4405.11,342000000
2008/12/12,12:20:00,4404.54,4404.54,4404.54,4404.54,359000000
2008/12/12,12:21:00,4402.30,4402.30,4402.30,4402.30,492000000
2008/12/12,12:22:00,4401.35,4401.35,4401.35,4401.35,279000000
2008/12/12,12:23:00,4401.14,4401.14,4401.14,4401.14,351000000
2008/12/12,12:24:00,4401.05,4401.05,4401.05,4401.05,290000000
2008/12/12,12:25:00,4404.19,4404.19,4404.19,4404.19,197000000
2008/12/12,12:26:00,4408.14,4408.14,4408.14,4408.14,245000000
2008/12/12,12:27:00,4410.99,4410.99,4410.99,4410.99,156000000
2008/12/12,12:28:00,4413.34,4413.34,4413.34,4413.34,175000000
2008/12/12,12:29:00,4415.02,4415.02,4415.02,4415.02,167000000
2008/12/12,12:30:00,4414.91,4414.91,4414.91,4414.91,138000000
2008/12/12,12:31:00,4416.87,4416.87,4416.87,4416.87,145000000
2008/12/12,12:32:00,4420.36,4420.36,4420.36,4420.36,118000000
2008/12/12,12:33:00,4422.46,4422.46,4422.46,4422.46,169000000
2008/12/12,12:34:00,4422.94,4422.94,4422.94,4422.94,122000000
2008/12/12,12:35:00,4422.21,4422.21,4422.21,4422.21,147000000
2008/12/12,12:36:00,4425.85,4425.85,4425.85,4425.85,203000000
2008/12/12,12:37:00,4423.38,4423.38,4423.38,4423.38,105000000
2008/12/12,12:38:00,4428.47,4428.47,4428.47,4428.47,146000000
2008/12/12,12:39:00,4431.06,4431.06,4431.06,4431.06,145000000
2008/12/12,12:40:00,4432.23,4432.23,4432.23,4432.23,144000000
2008/12/12,12:41:00,4435.25,4435.25,4435.25,4435.25,157000000
2008/12/12,12:42:00,4436.84,4436.84,4436.84,4436.84,178000000
2008/12/12,12:43:00,4438.59,4438.59,4438.59,4438.59,284000000
2008/12/12,12:44:00,4440.88,4440.88,4440.88,4440.88,191000000
2008/12/12,12:45:00,4443.90,4443.90,4443.90,4443.90,176000000
2008/12/12,12:46:00,4446.82,4446.82,4446.82,4446.82,203000000
2008/12/12,12:47:00,4446.15,4446.15,4446.15,4446.15,141000000
2008/12/12,12:48:00,4448.00,4448.00,4448.00,4448.00,248000000
2008/12/12,12:49:00,4447.73,4447.73,4447.73,4447.73,153000000
2008/12/12,12:50:00,4444.44,4444.44,4444.44,4444.44,189000000
2008/12/12,12:51:00,4437.51,4437.51,4437.51,4437.51,250000000
2008/12/12,12:52:00,4434.82,4434.82,4434.82,4434.82,156000000
2008/12/12,12:53:00,4433.36,4433.36,4433.36,4433.36,194000000
2008/12/12,12:54:00,4433.05,4433.05,4433.05,4433.05,188000000
2008/12/12,12:55:00,4432.47,4432.47,4432.47,4432.47,142000000
2008/12/12,12:56:00,4432.19,4432.19,4432.19,4432.19,186000000
2008/12/12,12:57:00,4430.54,4430.54,4430.54,4430.54,134000000
2008/12/12,12:58:00,4433.68,4433.68,4433.68,4433.68,150000000
2008/12/12,12:59:00,4432.20,4432.20,4432.20,4432.20,145000000
2008/12/12,13:00:00,4433.75,4433.75,4433.75,4433.75,123000000
2008/12/12,13:01:00,4431.27,4431.27,4431.27,4431.27,135000000
2008/12/12,13:02:00,4431.51,4431.51,4431.51,4431.51,115000000
2008/12/12,13:03:00,4429.50,4429.50,4429.50,4429.50,147000000
2008/12/12,13:04:00,4428.79,4428.79,4428.79,4428.79,132000000
2008/12/12,13:05:00,4429.76,4429.76,4429.76,4429.76,138000000
2008/12/12,13:06:00,4432.09,4432.09,4432.09,4432.09,155000000
2008/12/12,13:07:00,4432.24,4432.24,4432.24,4432.24,109000000
2008/12/12,13:08:00,4433.22,4433.22,4433.22,4433.22,157000000
2008/12/12,13:09:00,4435.04,4435.04,4435.04,4435.04,154000000
2008/12/12,13:10:00,4435.55,4435.55,4435.55,4435.55,118000000
2008/12/12,13:11:00,4437.31,4437.31,4437.31,4437.31,163000000
2008/12/12,13:12:00,4438.83,4438.83,4438.83,4438.83,135000000
2008/12/12,13:13:00,4439.21,4439.21,4439.21,4439.21,167000000
2008/12/12,13:14:00,4439.57,4439.57,4439.57,4439.57,147000000
2008/12/12,13:15:00,4438.50,4438.50,4438.50,4438.50,142000000
2008/12/12,13:16:00,4439.73,4439.73,4439.73,4439.73,207000000
2008/12/12,13:17:00,4440.21,4440.21,4440.21,4440.21,177000000
2008/12/12,13:18:00,4439.61,4439.61,4439.61,4439.61,227000000
2008/12/12,13:19:00,4440.15,4440.15,4440.15,4440.15,215000000
2008/12/12,13:20:00,4440.39,4440.39,4440.39,4440.39,234000000
2008/12/12,13:21:00,4443.39,4443.39,4443.39,4443.39,281000000
2008/12/12,13:22:00,4445.09,4445.09,4445.09,4445.09,228000000
2008/12/12,13:23:00,4447.55,4447.55,4447.55,4447.55,317000000
2008/12/12,13:24:00,4449.91,4449.91,4449.91,4449.91,307000000
2008/12/12,13:25:00,4449.54,4449.54,4449.54,4449.54,271000000
2008/12/12,13:26:00,4449.54,4449.54,4449.54,4449.54,0
2008/12/12,13:27:00,4449.54,4449.54,4449.54,4449.54,0
2008/12/12,13:28:00,4449.54,4449.54,4449.54,4449.54,0
2008/12/12,13:29:00,4449.54,4449.54,4449.54,4449.54,0
2008/12/12,13:30:00,4481.27,4481.27,4481.27,4481.27,2732999936
2008/12/15,09:01:00,4604.50,4604.50,4604.50,4604.50,3811000064
2008/12/15,09:02:00,4617.69,4617.69,4617.69,4617.69,1062000000
2008/12/15,09:03:00,4622.89,4622.89,4622.89,4622.89,1156000000
2008/12/15,09:04:00,4620.11,4620.11,4620.11,4620.11,998000000
2008/12/15,09:05:00,4614.11,4614.11,4614.11,4614.11,749000000
2008/12/15,09:06:00,4608.30,4608.30,4608.30,4608.30,831000000
2008/12/15,09:07:00,4608.44,4608.44,4608.44,4608.44,540000000
2008/12/15,09:08:00,4614.72,4614.72,4614.72,4614.72,731000000
2008/12/15,09:09:00,4625.05,4625.05,4625.05,4625.05,792000000
2008/12/15,09:10:00,4635.17,4635.17,4635.17,4635.17,796000000
2008/12/15,09:11:00,4643.26,4643.26,4643.26,4643.26,1350000000
2008/12/15,09:12:00,4644.66,4644.66,4644.66,4644.66,886000000
2008/12/15,09:13:00,4645.34,4645.34,4645.34,4645.34,971000000
2008/12/15,09:14:00,4650.94,4650.94,4650.94,4650.94,868000000
2008/12/15,09:15:00,4659.59,4659.59,4659.59,4659.59,824000000
2008/12/15,09:16:00,4670.40,4670.40,4670.40,4670.40,1216999936
2008/12/15,09:17:00,4676.46,4676.46,4676.46,4676.46,916000000
2008/12/15,09:18:00,4674.91,4674.91,4674.91,4674.91,889000000
2008/12/15,09:19:00,4667.03,4667.03,4667.03,4667.03,737000000
2008/12/15,09:20:00,4660.53,4660.53,4660.53,4660.53,419000000
2008/12/15,09:21:00,4654.06,4654.06,4654.06,4654.06,580000000
2008/12/15,09:22:00,4652.94,4652.94,4652.94,4652.94,376000000
2008/12/15,09:23:00,4653.66,4653.66,4653.66,4653.66,396000000
2008/12/15,09:24:00,4651.56,4651.56,4651.56,4651.56,370000000
2008/12/15,09:25:00,4648.25,4648.25,4648.25,4648.25,296000000
2008/12/15,09:26:00,4646.69,4646.69,4646.69,4646.69,452000000
2008/12/15,09:27:00,4643.80,4643.80,4643.80,4643.80,409000000
2008/12/15,09:28:00,4645.84,4645.84,4645.84,4645.84,391000000
2008/12/15,09:29:00,4646.81,4646.81,4646.81,4646.81,324000000
2008/12/15,09:30:00,4644.34,4644.34,4644.34,4644.34,212000000
2008/12/15,09:31:00,4647.65,4647.65,4647.65,4647.65,462000000
2008/12/15,09:32:00,4649.73,4649.73,4649.73,4649.73,292000000
2008/12/15,09:33:00,4653.65,4653.65,4653.65,4653.65,329000000
2008/12/15,09:34:00,4656.49,4656.49,4656.49,4656.49,351000000
2008/12/15,09:35:00,4656.96,4656.96,4656.96,4656.96,266000000
2008/12/15,09:36:00,4654.25,4654.25,4654.25,4654.25,494000000
2008/12/15,09:37:00,4653.18,4653.18,4653.18,4653.18,221000000
2008/12/15,09:38:00,4650.87,4650.87,4650.87,4650.87,318000000
2008/12/15,09:39:00,4650.97,4650.97,4650.97,4650.97,408000000
2008/12/15,09:40:00,4650.38,4650.38,4650.38,4650.38,191000000
2008/12/15,09:41:00,4648.24,4648.24,4648.24,4648.24,273000000
2008/12/15,09:42:00,4647.83,4647.83,4647.83,4647.83,186000000
2008/12/15,09:43:00,4646.52,4646.52,4646.52,4646.52,233000000
2008/12/15,09:44:00,4644.89,4644.89,4644.89,4644.89,219000000
2008/12/15,09:45:00,4643.44,4643.44,4643.44,4643.44,185000000
2008/12/15,09:46:00,4643.06,4643.06,4643.06,4643.06,316000000
2008/12/15,09:47:00,4643.79,4643.79,4643.79,4643.79,182000000
2008/12/15,09:48:00,4645.67,4645.67,4645.67,4645.67,241000000
2008/12/15,09:49:00,4649.26,4649.26,4649.26,4649.26,223000000
2008/12/15,09:50:00,4653.23,4653.23,4653.23,4653.23,263000000
2008/12/15,09:51:00,4654.59,4654.59,4654.59,4654.59,281000000
2008/12/15,09:52:00,4655.00,4655.00,4655.00,4655.00,189000000
2008/12/15,09:53:00,4655.03,4655.03,4655.03,4655.03,268000000
2008/12/15,09:54:00,4654.11,4654.11,4654.11,4654.11,231000000
2008/12/15,09:55:00,4654.09,4654.09,4654.09,4654.09,247000000
2008/12/15,09:56:00,4651.89,4651.89,4651.89,4651.89,274000000
2008/12/15,09:57:00,4650.94,4650.94,4650.94,4650.94,171000000
2008/12/15,09:58:00,4649.81,4649.81,4649.81,4649.81,216000000
2008/12/15,09:59:00,4647.03,4647.03,4647.03,4647.03,177000000
2008/12/15,10:00:00,4648.27,4648.27,4648.27,4648.27,146000000
2008/12/15,10:01:00,4648.10,4648.10,4648.10,4648.10,238000000
2008/12/15,10:02:00,4647.47,4647.47,4647.47,4647.47,142000000
2008/12/15,10:03:00,4648.31,4648.31,4648.31,4648.31,276000000
2008/12/15,10:04:00,4648.84,4648.84,4648.84,4648.84,220000000
2008/12/15,10:05:00,4651.55,4651.55,4651.55,4651.55,453000000
2008/12/15,10:06:00,4656.21,4656.21,4656.21,4656.21,350000000
2008/12/15,10:07:00,4656.15,4656.15,4656.15,4656.15,208000000
2008/12/15,10:08:00,4654.01,4654.01,4654.01,4654.01,214000000
2008/12/15,10:09:00,4654.48,4654.48,4654.48,4654.48,189000000
2008/12/15,10:10:00,4652.94,4652.94,4652.94,4652.94,150000000
2008/12/15,10:11:00,4653.41,4653.41,4653.41,4653.41,163000000
2008/12/15,10:12:00,4652.94,4652.94,4652.94,4652.94,117000000
2008/12/15,10:13:00,4653.63,4653.63,4653.63,4653.63,199000000
2008/12/15,10:14:00,4654.27,4654.27,4654.27,4654.27,157000000
2008/12/15,10:15:00,4656.69,4656.69,4656.69,4656.69,177000000
2008/12/15,10:16:00,4655.19,4655.19,4655.19,4655.19,239000000
2008/12/15,10:17:00,4655.28,4655.28,4655.28,4655.28,127000000
2008/12/15,10:18:00,4656.92,4656.92,4656.92,4656.92,184000000
2008/12/15,10:19:00,4659.21,4659.21,4659.21,4659.21,492000000
2008/12/15,10:20:00,4660.51,4660.51,4660.51,4660.51,255000000
2008/12/15,10:21:00,4659.11,4659.11,4659.11,4659.11,284000000
2008/12/15,10:22:00,4658.44,4658.44,4658.44,4658.44,178000000
2008/12/15,10:23:00,4657.29,4657.29,4657.29,4657.29,207000000
2008/12/15,10:24:00,4656.32,4656.32,4656.32,4656.32,162000000
2008/12/15,10:25:00,4654.92,4654.92,4654.92,4654.92,160000000
2008/12/15,10:26:00,4654.24,4654.24,4654.24,4654.24,178000000
2008/12/15,10:27:00,4653.57,4653.57,4653.57,4653.57,129000000
2008/12/15,10:28:00,4654.93,4654.93,4654.93,4654.93,162000000
2008/12/15,10:29:00,4653.61,4653.61,4653.61,4653.61,109000000
2008/12/15,10:30:00,4652.78,4652.78,4652.78,4652.78,86000000
2008/12/15,10:31:00,4651.89,4651.89,4651.89,4651.89,146000000
2008/12/15,10:32:00,4651.65,4651.65,4651.65,4651.65,105000000
2008/12/15,10:33:00,4650.82,4650.82,4650.82,4650.82,147000000
2008/12/15,10:34:00,4649.57,4649.57,4649.57,4649.57,131000000
2008/12/15,10:35:00,4647.86,4647.86,4647.86,4647.86,143000000
2008/12/15,10:36:00,4647.14,4647.14,4647.14,4647.14,207000000
2008/12/15,10:37:00,4646.33,4646.33,4646.33,4646.33,128000000
2008/12/15,10:38:00,4647.32,4647.32,4647.32,4647.32,179000000
2008/12/15,10:39:00,4646.10,4646.10,4646.10,4646.10,128000000
2008/12/15,10:40:00,4645.65,4645.65,4645.65,4645.65,172000000
2008/12/15,10:41:00,4645.89,4645.89,4645.89,4645.89,178000000
2008/12/15,10:42:00,4645.73,4645.73,4645.73,4645.73,116000000
2008/12/15,10:43:00,4646.59,4646.59,4646.59,4646.59,155000000
2008/12/15,10:44:00,4644.50,4644.50,4644.50,4644.50,134000000
2008/12/15,10:45:00,4643.98,4643.98,4643.98,4643.98,116000000
2008/12/15,10:46:00,4641.94,4641.94,4641.94,4641.94,145000000
2008/12/15,10:47:00,4641.76,4641.76,4641.76,4641.76,126000000
2008/12/15,10:48:00,4640.13,4640.13,4640.13,4640.13,187000000
2008/12/15,10:49:00,4637.22,4637.22,4637.22,4637.22,167000000
2008/12/15,10:50:00,4634.84,4634.84,4634.84,4634.84,220000000
2008/12/15,10:51:00,4628.77,4628.77,4628.77,4628.77,457000000
2008/12/15,10:52:00,4621.75,4621.75,4621.75,4621.75,359000000
2008/12/15,10:53:00,4617.30,4617.30,4617.30,4617.30,422000000
2008/12/15,10:54:00,4612.38,4612.38,4612.38,4612.38,391000000
2008/12/15,10:55:00,4609.25,4609.25,4609.25,4609.25,332000000
2008/12/15,10:56:00,4603.10,4603.10,4603.10,4603.10,460000000
2008/12/15,10:57:00,4600.67,4600.67,4600.67,4600.67,285000000
2008/12/15,10:58:00,4603.13,4603.13,4603.13,4603.13,353000000
2008/12/15,10:59:00,4606.53,4606.53,4606.53,4606.53,271000000
2008/12/15,11:00:00,4608.77,4608.77,4608.77,4608.77,210000000
2008/12/15,11:01:00,4613.32,4613.32,4613.32,4613.32,245000000
2008/12/15,11:02:00,4615.42,4615.42,4615.42,4615.42,141000000
2008/12/15,11:03:00,4615.28,4615.28,4615.28,4615.28,184000000
2008/12/15,11:04:00,4615.75,4615.75,4615.75,4615.75,136000000
2008/12/15,11:05:00,4618.87,4618.87,4618.87,4618.87,155000000
2008/12/15,11:06:00,4620.37,4620.37,4620.37,4620.37,159000000
2008/12/15,11:07:00,4620.44,4620.44,4620.44,4620.44,103000000
2008/12/15,11:08:00,4619.39,4619.39,4619.39,4619.39,132000000
2008/12/15,11:09:00,4618.15,4618.15,4618.15,4618.15,104000000
2008/12/15,11:10:00,4618.64,4618.64,4618.64,4618.64,106000000
2008/12/15,11:11:00,4616.21,4616.21,4616.21,4616.21,130000000
2008/12/15,11:12:00,4614.46,4614.46,4614.46,4614.46,92000000
2008/12/15,11:13:00,4612.40,4612.40,4612.40,4612.40,170000000
2008/12/15,11:14:00,4610.03,4610.03,4610.03,4610.03,131000000
2008/12/15,11:15:00,4609.66,4609.66,4609.66,4609.66,119000000
2008/12/15,11:16:00,4608.39,4608.39,4608.39,4608.39,136000000
2008/12/15,11:17:00,4607.62,4607.62,4607.62,4607.62,112000000
2008/12/15,11:18:00,4605.74,4605.74,4605.74,4605.74,141000000
2008/12/15,11:19:00,4606.78,4606.78,4606.78,4606.78,107000000
2008/12/15,11:20:00,4607.74,4607.74,4607.74,4607.74,137000000
2008/12/15,11:21:00,4607.38,4607.38,4607.38,4607.38,201000000
2008/12/15,11:22:00,4608.48,4608.48,4608.48,4608.48,145000000
2008/12/15,11:23:00,4608.35,4608.35,4608.35,4608.35,195000000
2008/12/15,11:24:00,4608.50,4608.50,4608.50,4608.50,125000000
2008/12/15,11:25:00,4608.08,4608.08,4608.08,4608.08,111000000
2008/12/15,11:26:00,4604.69,4604.69,4604.69,4604.69,166000000
2008/12/15,11:27:00,4598.33,4598.33,4598.33,4598.33,220000000
2008/12/15,11:28:00,4594.78,4594.78,4594.78,4594.78,331000000
2008/12/15,11:29:00,4592.23,4592.23,4592.23,4592.23,206000000
2008/12/15,11:30:00,4589.85,4589.85,4589.85,4589.85,210000000
2008/12/15,11:31:00,4588.98,4588.98,4588.98,4588.98,300000000
2008/12/15,11:32:00,4588.14,4588.14,4588.14,4588.14,246000000
2008/12/15,11:33:00,4588.81,4588.81,4588.81,4588.81,317000000
2008/12/15,11:34:00,4589.21,4589.21,4589.21,4589.21,193000000
2008/12/15,11:35:00,4588.91,4588.91,4588.91,4588.91,169000000
2008/12/15,11:36:00,4589.86,4589.86,4589.86,4589.86,218000000
2008/12/15,11:37:00,4590.85,4590.85,4590.85,4590.85,136000000
2008/12/15,11:38:00,4594.03,4594.03,4594.03,4594.03,167000000
2008/12/15,11:39:00,4596.38,4596.38,4596.38,4596.38,126000000
2008/12/15,11:40:00,4596.60,4596.60,4596.60,4596.60,121000000
2008/12/15,11:41:00,4597.42,4597.42,4597.42,4597.42,151000000
2008/12/15,11:42:00,4598.12,4598.12,4598.12,4598.12,104000000
2008/12/15,11:43:00,4598.45,4598.45,4598.45,4598.45,169000000
2008/12/15,11:44:00,4596.07,4596.07,4596.07,4596.07,133000000
2008/12/15,11:45:00,4597.57,4597.57,4597.57,4597.57,97000000
2008/12/15,11:46:00,4596.73,4596.73,4596.73,4596.73,121000000
2008/12/15,11:47:00,4596.44,4596.44,4596.44,4596.44,80000000
2008/12/15,11:48:00,4596.24,4596.24,4596.24,4596.24,101000000
2008/12/15,11:49:00,4595.63,4595.63,4595.63,4595.63,93000000
2008/12/15,11:50:00,4597.31,4597.31,4597.31,4597.31,78000000
2008/12/15,11:51:00,4596.58,4596.58,4596.58,4596.58,112000000
2008/12/15,11:52:00,4599.37,4599.37,4599.37,4599.37,85000000
2008/12/15,11:53:00,4600.94,4600.94,4600.94,4600.94,133000000
2008/12/15,11:54:00,4601.42,4601.42,4601.42,4601.42,124000000
2008/12/15,11:55:00,4604.41,4604.41,4604.41,4604.41,120000000
2008/12/15,11:56:00,4605.07,4605.07,4605.07,4605.07,433000000
2008/12/15,11:57:00,4604.36,4604.36,4604.36,4604.36,119000000
2008/12/15,11:58:00,4602.78,4602.78,4602.78,4602.78,180000000
2008/12/15,11:59:00,4600.86,4600.86,4600.86,4600.86,129000000
2008/12/15,12:00:00,4599.04,4599.04,4599.04,4599.04,105000000
2008/12/15,12:01:00,4598.55,4598.55,4598.55,4598.55,137000000
2008/12/15,12:02:00,4599.31,4599.31,4599.31,4599.31,105000000
2008/12/15,12:03:00,4604.14,4604.14,4604.14,4604.14,192000000
2008/12/15,12:04:00,4607.13,4607.13,4607.13,4607.13,141000000
2008/12/15,12:05:00,4611.63,4611.63,4611.63,4611.63,204000000
2008/12/15,12:06:00,4616.27,4616.27,4616.27,4616.27,270000000
2008/12/15,12:07:00,4619.91,4619.91,4619.91,4619.91,247000000
2008/12/15,12:08:00,4623.20,4623.20,4623.20,4623.20,343000000
2008/12/15,12:09:00,4624.45,4624.45,4624.45,4624.45,299000000
2008/12/15,12:10:00,4624.20,4624.20,4624.20,4624.20,226000000
2008/12/15,12:11:00,4622.99,4622.99,4622.99,4622.99,193000000
2008/12/15,12:12:00,4621.94,4621.94,4621.94,4621.94,130000000
2008/12/15,12:13:00,4619.96,4619.96,4619.96,4619.96,144000000
2008/12/15,12:14:00,4616.70,4616.70,4616.70,4616.70,79000000
2008/12/15,12:15:00,4616.27,4616.27,4616.27,4616.27,117000000
2008/12/15,12:16:00,4614.84,4614.84,4614.84,4614.84,130000000
2008/12/15,12:17:00,4614.60,4614.60,4614.60,4614.60,80000000
2008/12/15,12:18:00,4613.96,4613.96,4613.96,4613.96,124000000
2008/12/15,12:19:00,4611.67,4611.67,4611.67,4611.67,106000000
2008/12/15,12:20:00,4610.33,4610.33,4610.33,4610.33,167000000
2008/12/15,12:21:00,4607.52,4607.52,4607.52,4607.52,122000000
2008/12/15,12:22:00,4605.49,4605.49,4605.49,4605.49,102000000
2008/12/15,12:23:00,4606.00,4606.00,4606.00,4606.00,135000000
2008/12/15,12:24:00,4603.77,4603.77,4603.77,4603.77,125000000
2008/12/15,12:25:00,4600.78,4600.78,4600.78,4600.78,116000000
2008/12/15,12:26:00,4599.99,4599.99,4599.99,4599.99,143000000
2008/12/15,12:27:00,4599.41,4599.41,4599.41,4599.41,96000000
2008/12/15,12:28:00,4601.01,4601.01,4601.01,4601.01,141000000
2008/12/15,12:29:00,4598.09,4598.09,4598.09,4598.09,94000000
2008/12/15,12:30:00,4598.30,4598.30,4598.30,4598.30,117000000
2008/12/15,12:31:00,4598.75,4598.75,4598.75,4598.75,125000000
2008/12/15,12:32:00,4599.16,4599.16,4599.16,4599.16,88000000
2008/12/15,12:33:00,4599.00,4599.00,4599.00,4599.00,153000000
2008/12/15,12:34:00,4597.55,4597.55,4597.55,4597.55,105000000
2008/12/15,12:35:00,4595.20,4595.20,4595.20,4595.20,189000000
2008/12/15,12:36:00,4593.83,4593.83,4593.83,4593.83,168000000
2008/12/15,12:37:00,4592.76,4592.76,4592.76,4592.76,117000000
2008/12/15,12:38:00,4592.34,4592.34,4592.34,4592.34,155000000
2008/12/15,12:39:00,4592.49,4592.49,4592.49,4592.49,126000000
2008/12/15,12:40:00,4594.98,4594.98,4594.98,4594.98,147000000
2008/12/15,12:41:00,4597.41,4597.41,4597.41,4597.41,154000000
2008/12/15,12:42:00,4600.97,4600.97,4600.97,4600.97,117000000
2008/12/15,12:43:00,4607.85,4607.85,4607.85,4607.85,227000000
2008/12/15,12:44:00,4614.05,4614.05,4614.05,4614.05,273000000
2008/12/15,12:45:00,4615.76,4615.76,4615.76,4615.76,170000000
2008/12/15,12:46:00,4617.22,4617.22,4617.22,4617.22,183000000
2008/12/15,12:47:00,4616.91,4616.91,4616.91,4616.91,131000000
2008/12/15,12:48:00,4617.34,4617.34,4617.34,4617.34,201000000
2008/12/15,12:49:00,4617.96,4617.96,4617.96,4617.96,115000000
2008/12/15,12:50:00,4617.20,4617.20,4617.20,4617.20,125000000
2008/12/15,12:51:00,4617.31,4617.31,4617.31,4617.31,173000000
2008/12/15,12:52:00,4619.90,4619.90,4619.90,4619.90,179000000
2008/12/15,12:53:00,4619.47,4619.47,4619.47,4619.47,210000000
2008/12/15,12:54:00,4619.68,4619.68,4619.68,4619.68,115000000
2008/12/15,12:55:00,4618.00,4618.00,4618.00,4618.00,145000000
2008/12/15,12:56:00,4617.22,4617.22,4617.22,4617.22,147000000
2008/12/15,12:57:00,4614.33,4614.33,4614.33,4614.33,116000000
2008/12/15,12:58:00,4613.42,4613.42,4613.42,4613.42,139000000
2008/12/15,12:59:00,4611.90,4611.90,4611.90,4611.90,96000000
2008/12/15,13:00:00,4612.17,4612.17,4612.17,4612.17,149000000
2008/12/15,13:01:00,4615.18,4615.18,4615.18,4615.18,206000000
2008/12/15,13:02:00,4618.64,4618.64,4618.64,4618.64,194000000
2008/12/15,13:03:00,4620.38,4620.38,4620.38,4620.38,301000000
2008/12/15,13:04:00,4621.80,4621.80,4621.80,4621.80,184000000
2008/12/15,13:05:00,4624.20,4624.20,4624.20,4624.20,204000000
2008/12/15,13:06:00,4624.20,4624.20,4624.20,4624.20,250000000
2008/12/15,13:07:00,4624.50,4624.50,4624.50,4624.50,185000000
2008/12/15,13:08:00,4623.24,4623.24,4623.24,4623.24,240000000
2008/12/15,13:09:00,4624.21,4624.21,4624.21,4624.21,151000000
2008/12/15,13:10:00,4622.83,4622.83,4622.83,4622.83,167000000
2008/12/15,13:11:00,4622.05,4622.05,4622.05,4622.05,204000000
2008/12/15,13:12:00,4621.51,4621.51,4621.51,4621.51,160000000
2008/12/15,13:13:00,4622.40,4622.40,4622.40,4622.40,239000000
2008/12/15,13:14:00,4622.08,4622.08,4622.08,4622.08,199000000
2008/12/15,13:15:00,4623.21,4623.21,4623.21,4623.21,169000000
2008/12/15,13:16:00,4622.88,4622.88,4622.88,4622.88,220000000
2008/12/15,13:17:00,4621.58,4621.58,4621.58,4621.58,176000000
2008/12/15,13:18:00,4621.43,4621.43,4621.43,4621.43,234000000
2008/12/15,13:19:00,4620.25,4620.25,4620.25,4620.25,187000000
2008/12/15,13:20:00,4620.23,4620.23,4620.23,4620.23,185000000
2008/12/15,13:21:00,4619.10,4619.10,4619.10,4619.10,255000000
2008/12/15,13:22:00,4618.17,4618.17,4618.17,4618.17,209000000
2008/12/15,13:23:00,4615.00,4615.00,4615.00,4615.00,299000000
2008/12/15,13:24:00,4615.29,4615.29,4615.29,4615.29,278000000
2008/12/15,13:25:00,4615.89,4615.89,4615.89,4615.89,281000000
2008/12/15,13:26:00,4615.89,4615.89,4615.89,4615.89,0
2008/12/15,13:27:00,4615.89,4615.89,4615.89,4615.89,0
2008/12/15,13:28:00,4615.89,4615.89,4615.89,4615.89,0
2008/12/15,13:29:00,4615.89,4615.89,4615.89,4615.89,0
2008/12/15,13:30:00,4613.72,4613.72,4613.72,4613.72,2329999872
2008/12/16,09:01:00,4570.52,4570.52,4570.52,4570.52,1840000000
2008/12/16,09:02:00,4569.17,4569.17,4569.17,4569.17,426000000
2008/12/16,09:03:00,4578.51,4578.51,4578.51,4578.51,645000000
2008/12/16,09:04:00,4576.37,4576.37,4576.37,4576.37,747000000
2008/12/16,09:05:00,4578.43,4578.43,4578.43,4578.43,495000000
2008/12/16,09:06:00,4574.82,4574.82,4574.82,4574.82,663000000
2008/12/16,09:07:00,4570.79,4570.79,4570.79,4570.79,447000000
2008/12/16,09:08:00,4564.96,4564.96,4564.96,4564.96,493000000
2008/12/16,09:09:00,4558.57,4558.57,4558.57,4558.57,437000000
2008/12/16,09:10:00,4554.76,4554.76,4554.76,4554.76,389000000
2008/12/16,09:11:00,4548.53,4548.53,4548.53,4548.53,572000000
2008/12/16,09:12:00,4546.97,4546.97,4546.97,4546.97,397000000
2008/12/16,09:13:00,4547.55,4547.55,4547.55,4547.55,466000000
2008/12/16,09:14:00,4554.36,4554.36,4554.36,4554.36,395000000
2008/12/16,09:15:00,4559.49,4559.49,4559.49,4559.49,335000000
2008/12/16,09:16:00,4564.72,4564.72,4564.72,4564.72,420000000
2008/12/16,09:17:00,4567.20,4567.20,4567.20,4567.20,302000000
2008/12/16,09:18:00,4570.69,4570.69,4570.69,4570.69,380000000
2008/12/16,09:19:00,4573.68,4573.68,4573.68,4573.68,362000000
2008/12/16,09:20:00,4573.92,4573.92,4573.92,4573.92,317000000
2008/12/16,09:21:00,4573.69,4573.69,4573.69,4573.69,395000000
2008/12/16,09:22:00,4569.94,4569.94,4569.94,4569.94,295000000
2008/12/16,09:23:00,4566.63,4566.63,4566.63,4566.63,368000000
2008/12/16,09:24:00,4562.70,4562.70,4562.70,4562.70,289000000
2008/12/16,09:25:00,4558.12,4558.12,4558.12,4558.12,261000000
2008/12/16,09:26:00,4552.62,4552.62,4552.62,4552.62,397000000
2008/12/16,09:27:00,4548.70,4548.70,4548.70,4548.70,285000000
2008/12/16,09:28:00,4546.26,4546.26,4546.26,4546.26,320000000
2008/12/16,09:29:00,4544.42,4544.42,4544.42,4544.42,289000000
2008/12/16,09:30:00,4546.61,4546.61,4546.61,4546.61,286000000
2008/12/16,09:31:00,4551.25,4551.25,4551.25,4551.25,385000000
2008/12/16,09:32:00,4555.54,4555.54,4555.54,4555.54,257000000
2008/12/16,09:33:00,4561.47,4561.47,4561.47,4561.47,368000000
2008/12/16,09:34:00,4563.61,4563.61,4563.61,4563.61,285000000
2008/12/16,09:35:00,4563.58,4563.58,4563.58,4563.58,238000000
2008/12/16,09:36:00,4563.54,4563.54,4563.54,4563.54,342000000
2008/12/16,09:37:00,4561.98,4561.98,4561.98,4561.98,210000000
2008/12/16,09:38:00,4560.02,4560.02,4560.02,4560.02,260000000
2008/12/16,09:39:00,4558.56,4558.56,4558.56,4558.56,199000000
2008/12/16,09:40:00,4556.16,4556.16,4556.16,4556.16,196000000
2008/12/16,09:41:00,4551.77,4551.77,4551.77,4551.77,279000000
2008/12/16,09:42:00,4549.84,4549.84,4549.84,4549.84,230000000
2008/12/16,09:43:00,4546.06,4546.06,4546.06,4546.06,332000000
2008/12/16,09:44:00,4539.87,4539.87,4539.87,4539.87,354000000
2008/12/16,09:45:00,4535.90,4535.90,4535.90,4535.90,286000000
2008/12/16,09:46:00,4532.41,4532.41,4532.41,4532.41,435000000
2008/12/16,09:47:00,4533.30,4533.30,4533.30,4533.30,321000000
2008/12/16,09:48:00,4538.32,4538.32,4538.32,4538.32,408000000
2008/12/16,09:49:00,4540.80,4540.80,4540.80,4540.80,254000000
2008/12/16,09:50:00,4543.54,4543.54,4543.54,4543.54,235000000
2008/12/16,09:51:00,4552.67,4552.67,4552.67,4552.67,363000000
2008/12/16,09:52:00,4553.90,4553.90,4553.90,4553.90,195000000
2008/12/16,09:53:00,4559.54,4559.54,4559.54,4559.54,263000000
2008/12/16,09:54:00,4559.15,4559.15,4559.15,4559.15,198000000
2008/12/16,09:55:00,4559.41,4559.41,4559.41,4559.41,154000000
2008/12/16,09:56:00,4556.75,4556.75,4556.75,4556.75,199000000
2008/12/16,09:57:00,4555.87,4555.87,4555.87,4555.87,135000000
2008/12/16,09:58:00,4555.75,4555.75,4555.75,4555.75,184000000
2008/12/16,09:59:00,4554.37,4554.37,4554.37,4554.37,142000000
2008/12/16,10:00:00,4554.03,4554.03,4554.03,4554.03,141000000
2008/12/16,10:01:00,4558.99,4558.99,4558.99,4558.99,274000000
2008/12/16,10:02:00,4565.47,4565.47,4565.47,4565.47,315000000
2008/12/16,10:03:00,4572.34,4572.34,4572.34,4572.34,373000000
2008/12/16,10:04:00,4576.12,4576.12,4576.12,4576.12,295000000
2008/12/16,10:05:00,4576.23,4576.23,4576.23,4576.23,225000000
2008/12/16,10:06:00,4576.60,4576.60,4576.60,4576.60,299000000
2008/12/16,10:07:00,4576.64,4576.64,4576.64,4576.64,203000000
2008/12/16,10:08:00,4576.28,4576.28,4576.28,4576.28,231000000
2008/12/16,10:09:00,4575.09,4575.09,4575.09,4575.09,179000000
2008/12/16,10:10:00,4572.96,4572.96,4572.96,4572.96,133000000
2008/12/16,10:11:00,4571.27,4571.27,4571.27,4571.27,195000000
2008/12/16,10:12:00,4570.72,4570.72,4570.72,4570.72,113000000
2008/12/16,10:13:00,4570.38,4570.38,4570.38,4570.38,153000000
2008/12/16,10:14:00,4568.36,4568.36,4568.36,4568.36,121000000
2008/12/16,10:15:00,4567.68,4567.68,4567.68,4567.68,106000000
2008/12/16,10:16:00,4567.49,4567.49,4567.49,4567.49,166000000
2008/12/16,10:17:00,4565.60,4565.60,4565.60,4565.60,93000000
2008/12/16,10:18:00,4565.05,4565.05,4565.05,4565.05,171000000
2008/12/16,10:19:00,4564.16,4564.16,4564.16,4564.16,109000000
2008/12/16,10:20:00,4562.12,4562.12,4562.12,4562.12,140000000
2008/12/16,10:21:00,4560.24,4560.24,4560.24,4560.24,159000000
2008/12/16,10:22:00,4558.48,4558.48,4558.48,4558.48,133000000
2008/12/16,10:23:00,4556.28,4556.28,4556.28,4556.28,185000000
2008/12/16,10:24:00,4555.29,4555.29,4555.29,4555.29,135000000
2008/12/16,10:25:00,4555.97,4555.97,4555.97,4555.97,105000000
2008/12/16,10:26:00,4555.33,4555.33,4555.33,4555.33,163000000
2008/12/16,10:27:00,4555.42,4555.42,4555.42,4555.42,101000000
2008/12/16,10:28:00,4555.40,4555.40,4555.40,4555.40,177000000
2008/12/16,10:29:00,4554.67,4554.67,4554.67,4554.67,109000000
2008/12/16,10:30:00,4555.27,4555.27,4555.27,4555.27,122000000
2008/12/16,10:31:00,4557.64,4557.64,4557.64,4557.64,160000000
2008/12/16,10:32:00,4557.58,4557.58,4557.58,4557.58,84000000
2008/12/16,10:33:00,4557.77,4557.77,4557.77,4557.77,146000000
2008/12/16,10:34:00,4557.24,4557.24,4557.24,4557.24,107000000
2008/12/16,10:35:00,4556.41,4556.41,4556.41,4556.41,125000000
2008/12/16,10:36:00,4555.42,4555.42,4555.42,4555.42,144000000
2008/12/16,10:37:00,4553.41,4553.41,4553.41,4553.41,138000000
2008/12/16,10:38:00,4550.40,4550.40,4550.40,4550.40,266000000
2008/12/16,10:39:00,4548.66,4548.66,4548.66,4548.66,215000000
2008/12/16,10:40:00,4546.16,4546.16,4546.16,4546.16,192000000
2008/12/16,10:41:00,4546.94,4546.94,4546.94,4546.94,203000000
2008/12/16,10:42:00,4546.80,4546.80,4546.80,4546.80,129000000
2008/12/16,10:43:00,4547.08,4547.08,4547.08,4547.08,221000000
2008/12/16,10:44:00,4547.84,4547.84,4547.84,4547.84,112000000
2008/12/16,10:45:00,4549.39,4549.39,4549.39,4549.39,101000000
2008/12/16,10:46:00,4550.56,4550.56,4550.56,4550.56,183000000
2008/12/16,10:47:00,4550.44,4550.44,4550.44,4550.44,92000000
2008/12/16,10:48:00,4551.30,4551.30,4551.30,4551.30,129000000
2008/12/16,10:49:00,4553.54,4553.54,4553.54,4553.54,117000000
2008/12/16,10:50:00,4554.98,4554.98,4554.98,4554.98,99000000
2008/12/16,10:51:00,4556.57,4556.57,4556.57,4556.57,155000000
2008/12/16,10:52:00,4556.43,4556.43,4556.43,4556.43,121000000
2008/12/16,10:53:00,4563.30,4563.30,4563.30,4563.30,243000000
2008/12/16,10:54:00,4563.83,4563.83,4563.83,4563.83,170000000
2008/12/16,10:55:00,4564.13,4564.13,4564.13,4564.13,124000000
2008/12/16,10:56:00,4563.20,4563.20,4563.20,4563.20,168000000
2008/12/16,10:57:00,4561.34,4561.34,4561.34,4561.34,108000000
2008/12/16,10:58:00,4561.79,4561.79,4561.79,4561.79,139000000
2008/12/16,10:59:00,4561.52,4561.52,4561.52,4561.52,100000000
2008/12/16,11:00:00,4561.43,4561.43,4561.43,4561.43,88000000
2008/12/16,11:01:00,4560.34,4560.34,4560.34,4560.34,130000000
2008/12/16,11:02:00,4561.61,4561.61,4561.61,4561.61,84000000
2008/12/16,11:03:00,4563.09,4563.09,4563.09,4563.09,119000000
2008/12/16,11:04:00,4563.08,4563.08,4563.08,4563.08,93000000
2008/12/16,11:05:00,4563.24,4563.24,4563.24,4563.24,89000000
2008/12/16,11:06:00,4563.62,4563.62,4563.62,4563.62,127000000
2008/12/16,11:07:00,4564.88,4564.88,4564.88,4564.88,71000000
2008/12/16,11:08:00,4566.74,4566.74,4566.74,4566.74,160000000
2008/12/16,11:09:00,4568.31,4568.31,4568.31,4568.31,116000000
2008/12/16,11:10:00,4568.89,4568.89,4568.89,4568.89,144000000
2008/12/16,11:11:00,4566.92,4566.92,4566.92,4566.92,154000000
2008/12/16,11:12:00,4569.50,4569.50,4569.50,4569.50,99000000
2008/12/16,11:13:00,4567.69,4567.69,4567.69,4567.69,112000000
2008/12/16,11:14:00,4564.46,4564.46,4564.46,4564.46,114000000
2008/12/16,11:15:00,4564.47,4564.47,4564.47,4564.47,110000000
2008/12/16,11:16:00,4564.05,4564.05,4564.05,4564.05,131000000
2008/12/16,11:17:00,4562.52,4562.52,4562.52,4562.52,118000000
2008/12/16,11:18:00,4559.29,4559.29,4559.29,4559.29,146000000
2008/12/16,11:19:00,4558.40,4558.40,4558.40,4558.40,152000000
2008/12/16,11:20:00,4556.51,4556.51,4556.51,4556.51,144000000
2008/12/16,11:21:00,4555.12,4555.12,4555.12,4555.12,163000000
2008/12/16,11:22:00,4554.46,4554.46,4554.46,4554.46,114000000
2008/12/16,11:23:00,4557.34,4557.34,4557.34,4557.34,178000000
2008/12/16,11:24:00,4564.74,4564.74,4564.74,4564.74,213000000
2008/12/16,11:25:00,4563.09,4563.09,4563.09,4563.09,94000000
2008/12/16,11:26:00,4563.08,4563.08,4563.08,4563.08,95000000
2008/12/16,11:27:00,4563.52,4563.52,4563.52,4563.52,88000000
2008/12/16,11:28:00,4563.78,4563.78,4563.78,4563.78,107000000
2008/12/16,11:29:00,4563.55,4563.55,4563.55,4563.55,79000000
2008/12/16,11:30:00,4564.88,4564.88,4564.88,4564.88,100000000
2008/12/16,11:31:00,4575.06,4575.06,4575.06,4575.06,258000000
2008/12/16,11:32:00,4577.17,4577.17,4577.17,4577.17,163000000
2008/12/16,11:33:00,4576.66,4576.66,4576.66,4576.66,288000000
2008/12/16,11:34:00,4578.69,4578.69,4578.69,4578.69,182000000
2008/12/16,11:35:00,4576.73,4576.73,4576.73,4576.73,165000000
2008/12/16,11:36:00,4577.13,4577.13,4577.13,4577.13,180000000
2008/12/16,11:37:00,4576.15,4576.15,4576.15,4576.15,106000000
2008/12/16,11:38:00,4577.83,4577.83,4577.83,4577.83,169000000
2008/12/16,11:39:00,4579.70,4579.70,4579.70,4579.70,163000000
2008/12/16,11:40:00,4580.55,4580.55,4580.55,4580.55,155000000
2008/12/16,11:41:00,4582.19,4582.19,4582.19,4582.19,177000000
2008/12/16,11:42:00,4581.52,4581.52,4581.52,4581.52,149000000
2008/12/16,11:43:00,4582.07,4582.07,4582.07,4582.07,193000000
2008/12/16,11:44:00,4583.78,4583.78,4583.78,4583.78,181000000
2008/12/16,11:45:00,4584.55,4584.55,4584.55,4584.55,140000000
2008/12/16,11:46:00,4585.07,4585.07,4585.07,4585.07,193000000
2008/12/16,11:47:00,4587.44,4587.44,4587.44,4587.44,162000000
2008/12/16,11:48:00,4588.40,4588.40,4588.40,4588.40,204000000
2008/12/16,11:49:00,4589.23,4589.23,4589.23,4589.23,159000000
2008/12/16,11:50:00,4589.17,4589.17,4589.17,4589.17,186000000
2008/12/16,11:51:00,4587.33,4587.33,4587.33,4587.33,209000000
2008/12/16,11:52:00,4585.40,4585.40,4585.40,4585.40,118000000
2008/12/16,11:53:00,4583.58,4583.58,4583.58,4583.58,167000000
2008/12/16,11:54:00,4581.92,4581.92,4581.92,4581.92,136000000
2008/12/16,11:55:00,4580.57,4580.57,4580.57,4580.57,144000000
2008/12/16,11:56:00,4580.05,4580.05,4580.05,4580.05,136000000
2008/12/16,11:57:00,4580.04,4580.04,4580.04,4580.04,104000000
2008/12/16,11:58:00,4580.47,4580.47,4580.47,4580.47,154000000
2008/12/16,11:59:00,4582.13,4582.13,4582.13,4582.13,135000000
2008/12/16,12:00:00,4582.63,4582.63,4582.63,4582.63,125000000
2008/12/16,12:01:00,4582.46,4582.46,4582.46,4582.46,138000000
2008/12/16,12:02:00,4581.35,4581.35,4581.35,4581.35,73000000
2008/12/16,12:03:00,4581.38,4581.38,4581.38,4581.38,121000000
2008/12/16,12:04:00,4581.09,4581.09,4581.09,4581.09,100000000
2008/12/16,12:05:00,4580.21,4580.21,4580.21,4580.21,113000000
2008/12/16,12:06:00,4579.66,4579.66,4579.66,4579.66,107000000
2008/12/16,12:07:00,4579.80,4579.80,4579.80,4579.80,82000000
2008/12/16,12:08:00,4581.02,4581.02,4581.02,4581.02,133000000
2008/12/16,12:09:00,4580.62,4580.62,4580.62,4580.62,101000000
2008/12/16,12:10:00,4580.96,4580.96,4580.96,4580.96,110000000
2008/12/16,12:11:00,4580.50,4580.50,4580.50,4580.50,153000000
2008/12/16,12:12:00,4580.28,4580.28,4580.28,4580.28,101000000
2008/12/16,12:13:00,4580.24,4580.24,4580.24,4580.24,151000000
2008/12/16,12:14:00,4581.80,4581.80,4581.80,4581.80,96000000
2008/12/16,12:15:00,4582.61,4582.61,4582.61,4582.61,108000000
2008/12/16,12:16:00,4583.48,4583.48,4583.48,4583.48,154000000
2008/12/16,12:17:00,4584.17,4584.17,4584.17,4584.17,106000000
2008/12/16,12:18:00,4582.63,4582.63,4582.63,4582.63,147000000
2008/12/16,12:19:00,4583.90,4583.90,4583.90,4583.90,101000000
2008/12/16,12:20:00,4584.43,4584.43,4584.43,4584.43,115000000
2008/12/16,12:21:00,4584.58,4584.58,4584.58,4584.58,154000000
2008/12/16,12:22:00,4582.99,4582.99,4582.99,4582.99,120000000
2008/12/16,12:23:00,4582.57,4582.57,4582.57,4582.57,152000000
2008/12/16,12:24:00,4581.19,4581.19,4581.19,4581.19,134000000
2008/12/16,12:25:00,4578.71,4578.71,4578.71,4578.71,152000000
2008/12/16,12:26:00,4575.60,4575.60,4575.60,4575.60,228000000
2008/12/16,12:27:00,4572.23,4572.23,4572.23,4572.23,162000000
2008/12/16,12:28:00,4570.13,4570.13,4570.13,4570.13,256000000
2008/12/16,12:29:00,4567.83,4567.83,4567.83,4567.83,191000000
2008/12/16,12:30:00,4567.03,4567.03,4567.03,4567.03,157000000
2008/12/16,12:31:00,4566.19,4566.19,4566.19,4566.19,205000000
2008/12/16,12:32:00,4567.62,4567.62,4567.62,4567.62,130000000
2008/12/16,12:33:00,4565.51,4565.51,4565.51,4565.51,195000000
2008/12/16,12:34:00,4566.08,4566.08,4566.08,4566.08,113000000
2008/12/16,12:35:00,4566.25,4566.25,4566.25,4566.25,100000000
2008/12/16,12:36:00,4567.75,4567.75,4567.75,4567.75,129000000
2008/12/16,12:37:00,4567.35,4567.35,4567.35,4567.35,95000000
2008/12/16,12:38:00,4566.21,4566.21,4566.21,4566.21,143000000
2008/12/16,12:39:00,4566.57,4566.57,4566.57,4566.57,97000000
2008/12/16,12:40:00,4567.00,4567.00,4567.00,4567.00,121000000
2008/12/16,12:41:00,4571.58,4571.58,4571.58,4571.58,201000000
2008/12/16,12:42:00,4570.99,4570.99,4570.99,4570.99,127000000
2008/12/16,12:43:00,4573.89,4573.89,4573.89,4573.89,174000000
2008/12/16,12:44:00,4575.97,4575.97,4575.97,4575.97,133000000
2008/12/16,12:45:00,4576.19,4576.19,4576.19,4576.19,175000000
2008/12/16,12:46:00,4576.67,4576.67,4576.67,4576.67,193000000
2008/12/16,12:47:00,4576.90,4576.90,4576.90,4576.90,117000000
2008/12/16,12:48:00,4576.65,4576.65,4576.65,4576.65,148000000
2008/12/16,12:49:00,4575.35,4575.35,4575.35,4575.35,96000000
2008/12/16,12:50:00,4575.98,4575.98,4575.98,4575.98,151000000
2008/12/16,12:51:00,4574.26,4574.26,4574.26,4574.26,161000000
2008/12/16,12:52:00,4575.04,4575.04,4575.04,4575.04,118000000
2008/12/16,12:53:00,4575.87,4575.87,4575.87,4575.87,167000000
2008/12/16,12:54:00,4574.68,4574.68,4574.68,4574.68,140000000
2008/12/16,12:55:00,4576.59,4576.59,4576.59,4576.59,127000000
2008/12/16,12:56:00,4577.04,4577.04,4577.04,4577.04,180000000
2008/12/16,12:57:00,4579.42,4579.42,4579.42,4579.42,133000000
2008/12/16,12:58:00,4581.31,4581.31,4581.31,4581.31,197000000
2008/12/16,12:59:00,4582.73,4582.73,4582.73,4582.73,160000000
2008/12/16,13:00:00,4586.15,4586.15,4586.15,4586.15,190000000
2008/12/16,13:01:00,4593.26,4593.26,4593.26,4593.26,311000000
2008/12/16,13:02:00,4595.10,4595.10,4595.10,4595.10,216000000
2008/12/16,13:03:00,4601.52,4601.52,4601.52,4601.52,464000000
2008/12/16,13:04:00,4601.95,4601.95,4601.95,4601.95,295000000
2008/12/16,13:05:00,4602.67,4602.67,4602.67,4602.67,234000000
2008/12/16,13:06:00,4600.28,4600.28,4600.28,4600.28,275000000
2008/12/16,13:07:00,4599.39,4599.39,4599.39,4599.39,184000000
2008/12/16,13:08:00,4595.79,4595.79,4595.79,4595.79,233000000
2008/12/16,13:09:00,4593.92,4593.92,4593.92,4593.92,190000000
2008/12/16,13:10:00,4592.45,4592.45,4592.45,4592.45,214000000
2008/12/16,13:11:00,4593.62,4593.62,4593.62,4593.62,233000000
2008/12/16,13:12:00,4593.28,4593.28,4593.28,4593.28,185000000
2008/12/16,13:13:00,4600.75,4600.75,4600.75,4600.75,310000000
2008/12/16,13:14:00,4600.55,4600.55,4600.55,4600.55,292000000
2008/12/16,13:15:00,4600.81,4600.81,4600.81,4600.81,218000000
2008/12/16,13:16:00,4599.70,4599.70,4599.70,4599.70,251000000
2008/12/16,13:17:00,4599.50,4599.50,4599.50,4599.50,216000000
2008/12/16,13:18:00,4599.32,4599.32,4599.32,4599.32,294000000
2008/12/16,13:19:00,4603.05,4603.05,4603.05,4603.05,241000000
2008/12/16,13:20:00,4601.88,4601.88,4601.88,4601.88,261000000
2008/12/16,13:21:00,4603.62,4603.62,4603.62,4603.62,334000000
2008/12/16,13:22:00,4607.32,4607.32,4607.32,4607.32,258000000
2008/12/16,13:23:00,4608.26,4608.26,4608.26,4608.26,522000000
2008/12/16,13:24:00,4611.34,4611.34,4611.34,4611.34,391000000
2008/12/16,13:25:00,4614.17,4614.17,4614.17,4614.17,441000000
2008/12/16,13:26:00,4614.17,4614.17,4614.17,4614.17,0
2008/12/16,13:27:00,4614.17,4614.17,4614.17,4614.17,0
2008/12/16,13:28:00,4614.17,4614.17,4614.17,4614.17,0
2008/12/16,13:29:00,4614.17,4614.17,4614.17,4614.17,0
2008/12/16,13:30:00,4616.89,4616.89,4616.89,4616.89,3076999936
2008/12/17,09:01:00,4706.23,4706.23,4706.23,4706.23,3812999936
2008/12/17,09:02:00,4703.56,4703.56,4703.56,4703.56,979000000
2008/12/17,09:03:00,4706.47,4706.47,4706.47,4706.47,1108000000
2008/12/17,09:04:00,4710.81,4710.81,4710.81,4710.81,1532999936
2008/12/17,09:05:00,4711.74,4711.74,4711.74,4711.74,993000000
2008/12/17,09:06:00,4714.49,4714.49,4714.49,4714.49,1224000000
2008/12/17,09:07:00,4715.15,4715.15,4715.15,4715.15,814000000
2008/12/17,09:08:00,4714.71,4714.71,4714.71,4714.71,917000000
2008/12/17,09:09:00,4710.96,4710.96,4710.96,4710.96,851000000
2008/12/17,09:10:00,4710.38,4710.38,4710.38,4710.38,581000000
2008/12/17,09:11:00,4706.86,4706.86,4706.86,4706.86,1356000000
2008/12/17,09:12:00,4704.92,4704.92,4704.92,4704.92,744000000
2008/12/17,09:13:00,4700.70,4700.70,4700.70,4700.70,657000000
2008/12/17,09:14:00,4696.42,4696.42,4696.42,4696.42,625000000
2008/12/17,09:15:00,4692.10,4692.10,4692.10,4692.10,481000000
2008/12/17,09:16:00,4691.65,4691.65,4691.65,4691.65,663000000
2008/12/17,09:17:00,4688.88,4688.88,4688.88,4688.88,466000000
2008/12/17,09:18:00,4683.02,4683.02,4683.02,4683.02,510000000
2008/12/17,09:19:00,4678.56,4678.56,4678.56,4678.56,531000000
2008/12/17,09:20:00,4679.15,4679.15,4679.15,4679.15,528000000
2008/12/17,09:21:00,4680.97,4680.97,4680.97,4680.97,710000000
2008/12/17,09:22:00,4688.04,4688.04,4688.04,4688.04,503000000
2008/12/17,09:23:00,4694.78,4694.78,4694.78,4694.78,591000000
2008/12/17,09:24:00,4695.35,4695.35,4695.35,4695.35,515000000
2008/12/17,09:25:00,4691.52,4691.52,4691.52,4691.52,392000000
2008/12/17,09:26:00,4687.00,4687.00,4687.00,4687.00,661000000
2008/12/17,09:27:00,4681.44,4681.44,4681.44,4681.44,434000000
2008/12/17,09:28:00,4675.44,4675.44,4675.44,4675.44,515000000
2008/12/17,09:29:00,4673.59,4673.59,4673.59,4673.59,517000000
2008/12/17,09:30:00,4679.32,4679.32,4679.32,4679.32,437000000
2008/12/17,09:31:00,4682.14,4682.14,4682.14,4682.14,446000000
2008/12/17,09:32:00,4687.14,4687.14,4687.14,4687.14,338000000
2008/12/17,09:33:00,4687.79,4687.79,4687.79,4687.79,401000000
2008/12/17,09:34:00,4690.41,4690.41,4690.41,4690.41,394000000
2008/12/17,09:35:00,4689.98,4689.98,4689.98,4689.98,380000000
2008/12/17,09:36:00,4689.65,4689.65,4689.65,4689.65,395000000
2008/12/17,09:37:00,4688.43,4688.43,4688.43,4688.43,310000000
2008/12/17,09:38:00,4686.50,4686.50,4686.50,4686.50,326000000
2008/12/17,09:39:00,4686.15,4686.15,4686.15,4686.15,346000000
2008/12/17,09:40:00,4684.50,4684.50,4684.50,4684.50,291000000
2008/12/17,09:41:00,4683.70,4683.70,4683.70,4683.70,404000000
2008/12/17,09:42:00,4681.34,4681.34,4681.34,4681.34,284000000
2008/12/17,09:43:00,4677.54,4677.54,4677.54,4677.54,388000000
2008/12/17,09:44:00,4676.95,4676.95,4676.95,4676.95,311000000
2008/12/17,09:45:00,4676.00,4676.00,4676.00,4676.00,285000000
2008/12/17,09:46:00,4677.71,4677.71,4677.71,4677.71,402000000
2008/12/17,09:47:00,4677.72,4677.72,4677.72,4677.72,268000000
2008/12/17,09:48:00,4680.94,4680.94,4680.94,4680.94,349000000
2008/12/17,09:49:00,4684.15,4684.15,4684.15,4684.15,306000000
2008/12/17,09:50:00,4685.49,4685.49,4685.49,4685.49,288000000
2008/12/17,09:51:00,4686.03,4686.03,4686.03,4686.03,441000000
2008/12/17,09:52:00,4689.35,4689.35,4689.35,4689.35,315000000
2008/12/17,09:53:00,4691.59,4691.59,4691.59,4691.59,405000000
2008/12/17,09:54:00,4693.37,4693.37,4693.37,4693.37,325000000
2008/12/17,09:55:00,4692.97,4692.97,4692.97,4692.97,377000000
2008/12/17,09:56:00,4692.17,4692.17,4692.17,4692.17,413000000
2008/12/17,09:57:00,4691.47,4691.47,4691.47,4691.47,255000000
2008/12/17,09:58:00,4689.85,4689.85,4689.85,4689.85,330000000
2008/12/17,09:59:00,4690.86,4690.86,4690.86,4690.86,262000000
2008/12/17,10:00:00,4691.88,4691.88,4691.88,4691.88,232000000
2008/12/17,10:01:00,4694.69,4694.69,4694.69,4694.69,443000000
2008/12/17,10:02:00,4696.51,4696.51,4696.51,4696.51,331000000
2008/12/17,10:03:00,4694.41,4694.41,4694.41,4694.41,400000000
2008/12/17,10:04:00,4695.29,4695.29,4695.29,4695.29,370000000
2008/12/17,10:05:00,4696.54,4696.54,4696.54,4696.54,273000000
2008/12/17,10:06:00,4696.93,4696.93,4696.93,4696.93,369000000
2008/12/17,10:07:00,4698.48,4698.48,4698.48,4698.48,291000000
2008/12/17,10:08:00,4699.80,4699.80,4699.80,4699.80,326000000
2008/12/17,10:09:00,4698.32,4698.32,4698.32,4698.32,307000000
2008/12/17,10:10:00,4697.29,4697.29,4697.29,4697.29,347000000
2008/12/17,10:11:00,4698.02,4698.02,4698.02,4698.02,452000000
2008/12/17,10:12:00,4697.98,4697.98,4697.98,4697.98,285000000
2008/12/17,10:13:00,4698.48,4698.48,4698.48,4698.48,300000000
2008/12/17,10:14:00,4696.36,4696.36,4696.36,4696.36,239000000
2008/12/17,10:15:00,4695.52,4695.52,4695.52,4695.52,231000000
2008/12/17,10:16:00,4691.95,4691.95,4691.95,4691.95,330000000
2008/12/17,10:17:00,4689.59,4689.59,4689.59,4689.59,253000000
2008/12/17,10:18:00,4687.23,4687.23,4687.23,4687.23,390000000
2008/12/17,10:19:00,4684.60,4684.60,4684.60,4684.60,317000000
2008/12/17,10:20:00,4681.55,4681.55,4681.55,4681.55,295000000
2008/12/17,10:21:00,4680.22,4680.22,4680.22,4680.22,378000000
2008/12/17,10:22:00,4678.54,4678.54,4678.54,4678.54,279000000
2008/12/17,10:23:00,4677.50,4677.50,4677.50,4677.50,336000000
2008/12/17,10:24:00,4681.00,4681.00,4681.00,4681.00,244000000
2008/12/17,10:25:00,4683.30,4683.30,4683.30,4683.30,293000000
2008/12/17,10:26:00,4687.39,4687.39,4687.39,4687.39,364000000
2008/12/17,10:27:00,4687.13,4687.13,4687.13,4687.13,167000000
2008/12/17,10:28:00,4688.18,4688.18,4688.18,4688.18,217000000
2008/12/17,10:29:00,4688.06,4688.06,4688.06,4688.06,190000000
2008/12/17,10:30:00,4688.85,4688.85,4688.85,4688.85,151000000
2008/12/17,10:31:00,4690.24,4690.24,4690.24,4690.24,274000000
2008/12/17,10:32:00,4690.30,4690.30,4690.30,4690.30,225000000
2008/12/17,10:33:00,4689.48,4689.48,4689.48,4689.48,240000000
2008/12/17,10:34:00,4689.73,4689.73,4689.73,4689.73,214000000
2008/12/17,10:35:00,4691.53,4691.53,4691.53,4691.53,215000000
2008/12/17,10:36:00,4696.35,4696.35,4696.35,4696.35,358000000
2008/12/17,10:37:00,4699.02,4699.02,4699.02,4699.02,225000000
2008/12/17,10:38:00,4701.20,4701.20,4701.20,4701.20,318000000
2008/12/17,10:39:00,4705.70,4705.70,4705.70,4705.70,397000000
2008/12/17,10:40:00,4711.61,4711.61,4711.61,4711.61,406000000
2008/12/17,10:41:00,4715.68,4715.68,4715.68,4715.68,680000000
2008/12/17,10:42:00,4719.41,4719.41,4719.41,4719.41,487000000
2008/12/17,10:43:00,4723.76,4723.76,4723.76,4723.76,752000000
2008/12/17,10:44:00,4725.06,4725.06,4725.06,4725.06,539000000
2008/12/17,10:45:00,4722.30,4722.30,4722.30,4722.30,378000000
2008/12/17,10:46:00,4717.06,4717.06,4717.06,4717.06,427000000
2008/12/17,10:47:00,4714.16,4714.16,4714.16,4714.16,304000000
2008/12/17,10:48:00,4710.78,4710.78,4710.78,4710.78,325000000
2008/12/17,10:49:00,4709.17,4709.17,4709.17,4709.17,195000000
2008/12/17,10:50:00,4710.12,4710.12,4710.12,4710.12,199000000
2008/12/17,10:51:00,4710.97,4710.97,4710.97,4710.97,281000000
2008/12/17,10:52:00,4711.15,4711.15,4711.15,4711.15,144000000
2008/12/17,10:53:00,4711.38,4711.38,4711.38,4711.38,223000000
2008/12/17,10:54:00,4710.69,4710.69,4710.69,4710.69,166000000
2008/12/17,10:55:00,4710.71,4710.71,4710.71,4710.71,162000000
2008/12/17,10:56:00,4712.17,4712.17,4712.17,4712.17,211000000
2008/12/17,10:57:00,4712.54,4712.54,4712.54,4712.54,156000000
2008/12/17,10:58:00,4714.48,4714.48,4714.48,4714.48,358000000
2008/12/17,10:59:00,4716.84,4716.84,4716.84,4716.84,261000000
2008/12/17,11:00:00,4717.35,4717.35,4717.35,4717.35,205000000
2008/12/17,11:01:00,4718.26,4718.26,4718.26,4718.26,290000000
2008/12/17,11:02:00,4720.14,4720.14,4720.14,4720.14,268000000
2008/12/17,11:03:00,4720.48,4720.48,4720.48,4720.48,285000000
2008/12/17,11:04:00,4721.78,4721.78,4721.78,4721.78,260000000
2008/12/17,11:05:00,4721.69,4721.69,4721.69,4721.69,203000000
2008/12/17,11:06:00,4722.11,4722.11,4722.11,4722.11,245000000
2008/12/17,11:07:00,4721.59,4721.59,4721.59,4721.59,185000000
2008/12/17,11:08:00,4720.00,4720.00,4720.00,4720.00,245000000
2008/12/17,11:09:00,4720.16,4720.16,4720.16,4720.16,210000000
2008/12/17,11:10:00,4719.44,4719.44,4719.44,4719.44,206000000
2008/12/17,11:11:00,4719.49,4719.49,4719.49,4719.49,364000000
2008/12/17,11:12:00,4719.22,4719.22,4719.22,4719.22,219000000
2008/12/17,11:13:00,4720.20,4720.20,4720.20,4720.20,251000000
2008/12/17,11:14:00,4720.36,4720.36,4720.36,4720.36,192000000
2008/12/17,11:15:00,4720.65,4720.65,4720.65,4720.65,221000000
2008/12/17,11:16:00,4721.17,4721.17,4721.17,4721.17,287000000
2008/12/17,11:17:00,4720.57,4720.57,4720.57,4720.57,190000000
2008/12/17,11:18:00,4716.24,4716.24,4716.24,4716.24,345000000
2008/12/17,11:19:00,4710.39,4710.39,4710.39,4710.39,384000000
2008/12/17,11:20:00,4707.54,4707.54,4707.54,4707.54,328000000
2008/12/17,11:21:00,4700.55,4700.55,4700.55,4700.55,539000000
2008/12/17,11:22:00,4693.52,4693.52,4693.52,4693.52,520000000
2008/12/17,11:23:00,4688.15,4688.15,4688.15,4688.15,662000000
2008/12/17,11:24:00,4683.14,4683.14,4683.14,4683.14,450000000
2008/12/17,11:25:00,4682.32,4682.32,4682.32,4682.32,341000000
2008/12/17,11:26:00,4681.96,4681.96,4681.96,4681.96,449000000
2008/12/17,11:27:00,4683.93,4683.93,4683.93,4683.93,209000000
2008/12/17,11:28:00,4684.68,4684.68,4684.68,4684.68,238000000
2008/12/17,11:29:00,4686.48,4686.48,4686.48,4686.48,221000000
2008/12/17,11:30:00,4686.25,4686.25,4686.25,4686.25,216000000
2008/12/17,11:31:00,4684.55,4684.55,4684.55,4684.55,234000000
2008/12/17,11:32:00,4682.91,4682.91,4682.91,4682.91,158000000
2008/12/17,11:33:00,4681.07,4681.07,4681.07,4681.07,222000000
2008/12/17,11:34:00,4679.41,4679.41,4679.41,4679.41,173000000
2008/12/17,11:35:00,4679.70,4679.70,4679.70,4679.70,162000000
2008/12/17,11:36:00,4679.75,4679.75,4679.75,4679.75,238000000
2008/12/17,11:37:00,4678.44,4678.44,4678.44,4678.44,175000000
2008/12/17,11:38:00,4678.46,4678.46,4678.46,4678.46,221000000
2008/12/17,11:39:00,4680.35,4680.35,4680.35,4680.35,151000000
2008/12/17,11:40:00,4681.83,4681.83,4681.83,4681.83,161000000
2008/12/17,11:41:00,4684.11,4684.11,4684.11,4684.11,198000000
2008/12/17,11:42:00,4685.54,4685.54,4685.54,4685.54,157000000
2008/12/17,11:43:00,4688.00,4688.00,4688.00,4688.00,194000000
2008/12/17,11:44:00,4691.11,4691.11,4691.11,4691.11,153000000
2008/12/17,11:45:00,4690.41,4690.41,4690.41,4690.41,163000000
2008/12/17,11:46:00,4684.73,4684.73,4684.73,4684.73,276000000
2008/12/17,11:47:00,4681.60,4681.60,4681.60,4681.60,194000000
2008/12/17,11:48:00,4674.80,4674.80,4674.80,4674.80,338000000
2008/12/17,11:49:00,4669.21,4669.21,4669.21,4669.21,322000000
2008/12/17,11:50:00,4665.12,4665.12,4665.12,4665.12,359000000
2008/12/17,11:51:00,4657.92,4657.92,4657.92,4657.92,494000000
2008/12/17,11:52:00,4654.73,4654.73,4654.73,4654.73,316000000
2008/12/17,11:53:00,4655.12,4655.12,4655.12,4655.12,447000000
2008/12/17,11:54:00,4656.50,4656.50,4656.50,4656.50,244000000
2008/12/17,11:55:00,4656.62,4656.62,4656.62,4656.62,209000000
2008/12/17,11:56:00,4659.47,4659.47,4659.47,4659.47,205000000
2008/12/17,11:57:00,4659.72,4659.72,4659.72,4659.72,168000000
2008/12/17,11:58:00,4661.08,4661.08,4661.08,4661.08,192000000
2008/12/17,11:59:00,4660.81,4660.81,4660.81,4660.81,133000000
2008/12/17,12:00:00,4656.40,4656.40,4656.40,4656.40,151000000
2008/12/17,12:01:00,4656.34,4656.34,4656.34,4656.34,199000000
2008/12/17,12:02:00,4655.81,4655.81,4655.81,4655.81,151000000
2008/12/17,12:03:00,4655.01,4655.01,4655.01,4655.01,243000000
2008/12/17,12:04:00,4651.22,4651.22,4651.22,4651.22,211000000
2008/12/17,12:05:00,4649.52,4649.52,4649.52,4649.52,188000000
2008/12/17,12:06:00,4645.35,4645.35,4645.35,4645.35,401000000
2008/12/17,12:07:00,4643.36,4643.36,4643.36,4643.36,260000000
2008/12/17,12:08:00,4642.02,4642.02,4642.02,4642.02,319000000
2008/12/17,12:09:00,4641.32,4641.32,4641.32,4641.32,236000000
2008/12/17,12:10:00,4643.48,4643.48,4643.48,4643.48,211000000
2008/12/17,12:11:00,4646.94,4646.94,4646.94,4646.94,255000000
2008/12/17,12:12:00,4649.60,4649.60,4649.60,4649.60,175000000
2008/12/17,12:13:00,4650.55,4650.55,4650.55,4650.55,198000000
2008/12/17,12:14:00,4651.50,4651.50,4651.50,4651.50,143000000
2008/12/17,12:15:00,4653.70,4653.70,4653.70,4653.70,128000000
2008/12/17,12:16:00,4655.34,4655.34,4655.34,4655.34,164000000
2008/12/17,12:17:00,4656.95,4656.95,4656.95,4656.95,132000000
2008/12/17,12:18:00,4656.32,4656.32,4656.32,4656.32,181000000
2008/12/17,12:19:00,4657.77,4657.77,4657.77,4657.77,148000000
2008/12/17,12:20:00,4652.98,4652.98,4652.98,4652.98,185000000
2008/12/17,12:21:00,4654.04,4654.04,4654.04,4654.04,164000000
2008/12/17,12:22:00,4653.34,4653.34,4653.34,4653.34,123000000
2008/12/17,12:23:00,4651.21,4651.21,4651.21,4651.21,206000000
2008/12/17,12:24:00,4649.73,4649.73,4649.73,4649.73,146000000
2008/12/17,12:25:00,4648.54,4648.54,4648.54,4648.54,157000000
2008/12/17,12:26:00,4648.92,4648.92,4648.92,4648.92,166000000
2008/12/17,12:27:00,4649.11,4649.11,4649.11,4649.11,99000000
2008/12/17,12:28:00,4650.29,4650.29,4650.29,4650.29,171000000
2008/12/17,12:29:00,4651.62,4651.62,4651.62,4651.62,127000000
2008/12/17,12:30:00,4651.74,4651.74,4651.74,4651.74,160000000
2008/12/17,12:31:00,4651.63,4651.63,4651.63,4651.63,192000000
2008/12/17,12:32:00,4651.47,4651.47,4651.47,4651.47,132000000
2008/12/17,12:33:00,4647.79,4647.79,4647.79,4647.79,239000000
2008/12/17,12:34:00,4641.89,4641.89,4641.89,4641.89,249000000
2008/12/17,12:35:00,4638.73,4638.73,4638.73,4638.73,284000000
2008/12/17,12:36:00,4638.03,4638.03,4638.03,4638.03,374000000
2008/12/17,12:37:00,4635.07,4635.07,4635.07,4635.07,278000000
2008/12/17,12:38:00,4633.30,4633.30,4633.30,4633.30,397000000
2008/12/17,12:39:00,4631.26,4631.26,4631.26,4631.26,284000000
2008/12/17,12:40:00,4629.28,4629.28,4629.28,4629.28,307000000
2008/12/17,12:41:00,4628.22,4628.22,4628.22,4628.22,421000000
2008/12/17,12:42:00,4631.22,4631.22,4631.22,4631.22,255000000
2008/12/17,12:43:00,4634.79,4634.79,4634.79,4634.79,304000000
2008/12/17,12:44:00,4637.62,4637.62,4637.62,4637.62,224000000
2008/12/17,12:45:00,4640.03,4640.03,4640.03,4640.03,198000000
2008/12/17,12:46:00,4646.99,4646.99,4646.99,4646.99,243000000
2008/12/17,12:47:00,4649.59,4649.59,4649.59,4649.59,275000000
2008/12/17,12:48:00,4658.67,4658.67,4658.67,4658.67,317000000
2008/12/17,12:49:00,4660.20,4660.20,4660.20,4660.20,231000000
2008/12/17,12:50:00,4660.88,4660.88,4660.88,4660.88,253000000
2008/12/17,12:51:00,4658.51,4658.51,4658.51,4658.51,299000000
2008/12/17,12:52:00,4658.54,4658.54,4658.54,4658.54,158000000
2008/12/17,12:53:00,4657.52,4657.52,4657.52,4657.52,292000000
2008/12/17,12:54:00,4654.92,4654.92,4654.92,4654.92,210000000
2008/12/17,12:55:00,4656.11,4656.11,4656.11,4656.11,187000000
2008/12/17,12:56:00,4654.18,4654.18,4654.18,4654.18,256000000
2008/12/17,12:57:00,4652.75,4652.75,4652.75,4652.75,207000000
2008/12/17,12:58:00,4651.71,4651.71,4651.71,4651.71,325000000
2008/12/17,12:59:00,4649.21,4649.21,4649.21,4649.21,224000000
2008/12/17,13:00:00,4651.50,4651.50,4651.50,4651.50,230000000
2008/12/17,13:01:00,4661.06,4661.06,4661.06,4661.06,443000000
2008/12/17,13:02:00,4666.13,4666.13,4666.13,4666.13,332000000
2008/12/17,13:03:00,4673.02,4673.02,4673.02,4673.02,495000000
2008/12/17,13:04:00,4673.82,4673.82,4673.82,4673.82,373000000
2008/12/17,13:05:00,4678.59,4678.59,4678.59,4678.59,446000000
2008/12/17,13:06:00,4675.06,4675.06,4675.06,4675.06,525000000
2008/12/17,13:07:00,4676.11,4676.11,4676.11,4676.11,256000000
2008/12/17,13:08:00,4669.98,4669.98,4669.98,4669.98,389000000
2008/12/17,13:09:00,4669.92,4669.92,4669.92,4669.92,434000000
2008/12/17,13:10:00,4670.27,4670.27,4670.27,4670.27,285000000
2008/12/17,13:11:00,4666.19,4666.19,4666.19,4666.19,366000000
2008/12/17,13:12:00,4668.35,4668.35,4668.35,4668.35,257000000
2008/12/17,13:13:00,4668.64,4668.64,4668.64,4668.64,391000000
2008/12/17,13:14:00,4669.23,4669.23,4669.23,4669.23,259000000
2008/12/17,13:15:00,4670.76,4670.76,4670.76,4670.76,300000000
2008/12/17,13:16:00,4668.63,4668.63,4668.63,4668.63,349000000
2008/12/17,13:17:00,4670.36,4670.36,4670.36,4670.36,231000000
2008/12/17,13:18:00,4668.31,4668.31,4668.31,4668.31,355000000
2008/12/17,13:19:00,4665.68,4665.68,4665.68,4665.68,342000000
2008/12/17,13:20:00,4666.82,4666.82,4666.82,4666.82,341000000
2008/12/17,13:21:00,4663.64,4663.64,4663.64,4663.64,398000000
2008/12/17,13:22:00,4662.86,4662.86,4662.86,4662.86,315000000
2008/12/17,13:23:00,4659.61,4659.61,4659.61,4659.61,489000000
2008/12/17,13:24:00,4657.68,4657.68,4657.68,4657.68,393000000
2008/12/17,13:25:00,4658.59,4658.59,4658.59,4658.59,393000000
2008/12/17,13:26:00,4658.59,4658.59,4658.59,4658.59,0
2008/12/17,13:27:00,4658.59,4658.59,4658.59,4658.59,0
2008/12/17,13:28:00,4658.59,4658.59,4658.59,4658.59,0
2008/12/17,13:29:00,4658.59,4658.59,4658.59,4658.59,0
2008/12/17,13:30:00,4648.02,4648.02,4648.02,4648.02,2724000000
2008/12/18,09:01:00,4674.36,4674.36,4674.36,4674.36,1999000064
2008/12/18,09:02:00,4683.19,4683.19,4683.19,4683.19,515000000
2008/12/18,09:03:00,4684.17,4684.17,4684.17,4684.17,582000000
2008/12/18,09:04:00,4680.97,4680.97,4680.97,4680.97,546000000
2008/12/18,09:05:00,4674.21,4674.21,4674.21,4674.21,425000000
2008/12/18,09:06:00,4669.18,4669.18,4669.18,4669.18,540000000
2008/12/18,09:07:00,4669.72,4669.72,4669.72,4669.72,429000000
2008/12/18,09:08:00,4674.20,4674.20,4674.20,4674.20,525000000
2008/12/18,09:09:00,4683.27,4683.27,4683.27,4683.27,523000000
2008/12/18,09:10:00,4683.12,4683.12,4683.12,4683.12,370000000
2008/12/18,09:11:00,4683.07,4683.07,4683.07,4683.07,480000000
2008/12/18,09:12:00,4680.29,4680.29,4680.29,4680.29,325000000
2008/12/18,09:13:00,4674.68,4674.68,4674.68,4674.68,509000000
2008/12/18,09:14:00,4667.30,4667.30,4667.30,4667.30,484000000
2008/12/18,09:15:00,4664.52,4664.52,4664.52,4664.52,359000000
2008/12/18,09:16:00,4661.21,4661.21,4661.21,4661.21,457000000
2008/12/18,09:17:00,4656.94,4656.94,4656.94,4656.94,308000000
2008/12/18,09:18:00,4654.46,4654.46,4654.46,4654.46,402000000
2008/12/18,09:19:00,4657.06,4657.06,4657.06,4657.06,451000000
2008/12/18,09:20:00,4659.25,4659.25,4659.25,4659.25,457000000
2008/12/18,09:21:00,4666.85,4666.85,4666.85,4666.85,542000000
2008/12/18,09:22:00,4671.85,4671.85,4671.85,4671.85,383000000
2008/12/18,09:23:00,4675.40,4675.40,4675.40,4675.40,463000000
2008/12/18,09:24:00,4678.32,4678.32,4678.32,4678.32,384000000
2008/12/18,09:25:00,4678.44,4678.44,4678.44,4678.44,325000000
2008/12/18,09:26:00,4679.68,4679.68,4679.68,4679.68,450000000
2008/12/18,09:27:00,4679.37,4679.37,4679.37,4679.37,298000000
2008/12/18,09:28:00,4677.22,4677.22,4677.22,4677.22,353000000
2008/12/18,09:29:00,4674.96,4674.96,4674.96,4674.96,320000000
2008/12/18,09:30:00,4671.13,4671.13,4671.13,4671.13,287000000
2008/12/18,09:31:00,4665.14,4665.14,4665.14,4665.14,465000000
2008/12/18,09:32:00,4656.56,4656.56,4656.56,4656.56,358000000
2008/12/18,09:33:00,4645.62,4645.62,4645.62,4645.62,395000000
2008/12/18,09:34:00,4640.10,4640.10,4640.10,4640.10,366000000
2008/12/18,09:35:00,4640.45,4640.45,4640.45,4640.45,368000000
2008/12/18,09:36:00,4642.69,4642.69,4642.69,4642.69,461000000
2008/12/18,09:37:00,4650.18,4650.18,4650.18,4650.18,315000000
2008/12/18,09:38:00,4650.09,4650.09,4650.09,4650.09,313000000
2008/12/18,09:39:00,4652.74,4652.74,4652.74,4652.74,207000000
2008/12/18,09:40:00,4652.87,4652.87,4652.87,4652.87,196000000
2008/12/18,09:41:00,4652.32,4652.32,4652.32,4652.32,219000000
2008/12/18,09:42:00,4649.86,4649.86,4649.86,4649.86,159000000
2008/12/18,09:43:00,4646.94,4646.94,4646.94,4646.94,207000000
2008/12/18,09:44:00,4644.54,4644.54,4644.54,4644.54,161000000
2008/12/18,09:45:00,4642.57,4642.57,4642.57,4642.57,169000000
2008/12/18,09:46:00,4636.94,4636.94,4636.94,4636.94,279000000
2008/12/18,09:47:00,4630.10,4630.10,4630.10,4630.10,263000000
2008/12/18,09:48:00,4626.01,4626.01,4626.01,4626.01,334000000
2008/12/18,09:49:00,4625.69,4625.69,4625.69,4625.69,345000000
2008/12/18,09:50:00,4627.11,4627.11,4627.11,4627.11,258000000
2008/12/18,09:51:00,4629.67,4629.67,4629.67,4629.67,313000000
2008/12/18,09:52:00,4631.44,4631.44,4631.44,4631.44,184000000
2008/12/18,09:53:00,4635.69,4635.69,4635.69,4635.69,263000000
2008/12/18,09:54:00,4638.76,4638.76,4638.76,4638.76,222000000
2008/12/18,09:55:00,4641.71,4641.71,4641.71,4641.71,162000000
2008/12/18,09:56:00,4641.13,4641.13,4641.13,4641.13,211000000
2008/12/18,09:57:00,4640.30,4640.30,4640.30,4640.30,137000000
2008/12/18,09:58:00,4640.86,4640.86,4640.86,4640.86,197000000
2008/12/18,09:59:00,4642.10,4642.10,4642.10,4642.10,152000000
2008/12/18,10:00:00,4643.18,4643.18,4643.18,4643.18,153000000
2008/12/18,10:01:00,4644.44,4644.44,4644.44,4644.44,187000000
2008/12/18,10:02:00,4646.23,4646.23,4646.23,4646.23,141000000
2008/12/18,10:03:00,4650.95,4650.95,4650.95,4650.95,260000000
2008/12/18,10:04:00,4655.55,4655.55,4655.55,4655.55,264000000
2008/12/18,10:05:00,4658.38,4658.38,4658.38,4658.38,234000000
2008/12/18,10:06:00,4661.00,4661.00,4661.00,4661.00,372000000
2008/12/18,10:07:00,4661.60,4661.60,4661.60,4661.60,194000000
2008/12/18,10:08:00,4658.64,4658.64,4658.64,4658.64,206000000
2008/12/18,10:09:00,4657.48,4657.48,4657.48,4657.48,173000000
2008/12/18,10:10:00,4655.44,4655.44,4655.44,4655.44,134000000
2008/12/18,10:11:00,4653.54,4653.54,4653.54,4653.54,186000000
2008/12/18,10:12:00,4653.11,4653.11,4653.11,4653.11,128000000
2008/12/18,10:13:00,4654.01,4654.01,4654.01,4654.01,139000000
2008/12/18,10:14:00,4654.64,4654.64,4654.64,4654.64,130000000
2008/12/18,10:15:00,4656.08,4656.08,4656.08,4656.08,114000000
2008/12/18,10:16:00,4659.75,4659.75,4659.75,4659.75,183000000
2008/12/18,10:17:00,4661.48,4661.48,4661.48,4661.48,152000000
2008/12/18,10:18:00,4662.78,4662.78,4662.78,4662.78,249000000
2008/12/18,10:19:00,4662.68,4662.68,4662.68,4662.68,166000000
2008/12/18,10:20:00,4664.15,4664.15,4664.15,4664.15,194000000
2008/12/18,10:21:00,4663.02,4663.02,4663.02,4663.02,283000000
2008/12/18,10:22:00,4664.16,4664.16,4664.16,4664.16,198000000
2008/12/18,10:23:00,4664.05,4664.05,4664.05,4664.05,216000000
2008/12/18,10:24:00,4663.90,4663.90,4663.90,4663.90,180000000
2008/12/18,10:25:00,4663.98,4663.98,4663.98,4663.98,211000000
2008/12/18,10:26:00,4664.51,4664.51,4664.51,4664.51,219000000
2008/12/18,10:27:00,4663.65,4663.65,4663.65,4663.65,153000000
2008/12/18,10:28:00,4663.87,4663.87,4663.87,4663.87,185000000
2008/12/18,10:29:00,4662.71,4662.71,4662.71,4662.71,137000000
2008/12/18,10:30:00,4660.64,4660.64,4660.64,4660.64,134000000
2008/12/18,10:31:00,4658.47,4658.47,4658.47,4658.47,169000000
2008/12/18,10:32:00,4656.69,4656.69,4656.69,4656.69,144000000
2008/12/18,10:33:00,4654.05,4654.05,4654.05,4654.05,215000000
2008/12/18,10:34:00,4652.06,4652.06,4652.06,4652.06,153000000
2008/12/18,10:35:00,4651.29,4651.29,4651.29,4651.29,126000000
2008/12/18,10:36:00,4650.63,4650.63,4650.63,4650.63,206000000
2008/12/18,10:37:00,4649.14,4649.14,4649.14,4649.14,135000000
2008/12/18,10:38:00,4648.61,4648.61,4648.61,4648.61,167000000
2008/12/18,10:39:00,4648.02,4648.02,4648.02,4648.02,113000000
2008/12/18,10:40:00,4647.91,4647.91,4647.91,4647.91,125000000
2008/12/18,10:41:00,4648.77,4648.77,4648.77,4648.77,125000000
2008/12/18,10:42:00,4647.15,4647.15,4647.15,4647.15,91000000
2008/12/18,10:43:00,4645.80,4645.80,4645.80,4645.80,123000000
2008/12/18,10:44:00,4645.27,4645.27,4645.27,4645.27,136000000
2008/12/18,10:45:00,4644.75,4644.75,4644.75,4644.75,130000000
2008/12/18,10:46:00,4642.64,4642.64,4642.64,4642.64,188000000
2008/12/18,10:47:00,4641.38,4641.38,4641.38,4641.38,128000000
2008/12/18,10:48:00,4638.95,4638.95,4638.95,4638.95,166000000
2008/12/18,10:49:00,4641.53,4641.53,4641.53,4641.53,141000000
2008/12/18,10:50:00,4641.76,4641.76,4641.76,4641.76,137000000
2008/12/18,10:51:00,4640.50,4640.50,4640.50,4640.50,155000000
2008/12/18,10:52:00,4641.16,4641.16,4641.16,4641.16,99000000
2008/12/18,10:53:00,4640.99,4640.99,4640.99,4640.99,146000000
2008/12/18,10:54:00,4640.97,4640.97,4640.97,4640.97,88000000
2008/12/18,10:55:00,4643.45,4643.45,4643.45,4643.45,99000000
2008/12/18,10:56:00,4649.92,4649.92,4649.92,4649.92,158000000
2008/12/18,10:57:00,4647.92,4647.92,4647.92,4647.92,106000000
2008/12/18,10:58:00,4648.70,4648.70,4648.70,4648.70,139000000
2008/12/18,10:59:00,4649.77,4649.77,4649.77,4649.77,106000000
2008/12/18,11:00:00,4649.69,4649.69,4649.69,4649.69,104000000
2008/12/18,11:01:00,4649.61,4649.61,4649.61,4649.61,144000000
2008/12/18,11:02:00,4649.06,4649.06,4649.06,4649.06,98000000
2008/12/18,11:03:00,4649.16,4649.16,4649.16,4649.16,129000000
2008/12/18,11:04:00,4649.65,4649.65,4649.65,4649.65,104000000
2008/12/18,11:05:00,4647.90,4647.90,4647.90,4647.90,92000000
2008/12/18,11:06:00,4646.92,4646.92,4646.92,4646.92,147000000
2008/12/18,11:07:00,4645.28,4645.28,4645.28,4645.28,104000000
2008/12/18,11:08:00,4644.29,4644.29,4644.29,4644.29,197000000
2008/12/18,11:09:00,4644.48,4644.48,4644.48,4644.48,116000000
2008/12/18,11:10:00,4643.91,4643.91,4643.91,4643.91,114000000
2008/12/18,11:11:00,4643.21,4643.21,4643.21,4643.21,136000000
2008/12/18,11:12:00,4643.30,4643.30,4643.30,4643.30,83000000
2008/12/18,11:13:00,4642.66,4642.66,4642.66,4642.66,148000000
2008/12/18,11:14:00,4643.70,4643.70,4643.70,4643.70,115000000
2008/12/18,11:15:00,4644.08,4644.08,4644.08,4644.08,108000000
2008/12/18,11:16:00,4644.80,4644.80,4644.80,4644.80,161000000
2008/12/18,11:17:00,4645.04,4645.04,4645.04,4645.04,114000000
2008/12/18,11:18:00,4643.80,4643.80,4643.80,4643.80,133000000
2008/12/18,11:19:00,4643.26,4643.26,4643.26,4643.26,114000000
2008/12/18,11:20:00,4643.63,4643.63,4643.63,4643.63,105000000
2008/12/18,11:21:00,4642.37,4642.37,4642.37,4642.37,143000000
2008/12/18,11:22:00,4643.06,4643.06,4643.06,4643.06,91000000
2008/12/18,11:23:00,4642.27,4642.27,4642.27,4642.27,139000000
2008/12/18,11:24:00,4641.98,4641.98,4641.98,4641.98,184000000
2008/12/18,11:25:00,4640.98,4640.98,4640.98,4640.98,127000000
2008/12/18,11:26:00,4641.56,4641.56,4641.56,4641.56,174000000
2008/12/18,11:27:00,4646.70,4646.70,4646.70,4646.70,238000000
2008/12/18,11:28:00,4660.54,4660.54,4660.54,4660.54,641000000
2008/12/18,11:29:00,4666.24,4666.24,4666.24,4666.24,401000000
2008/12/18,11:30:00,4669.09,4669.09,4669.09,4669.09,309000000
2008/12/18,11:31:00,4668.41,4668.41,4668.41,4668.41,330000000
2008/12/18,11:32:00,4668.86,4668.86,4668.86,4668.86,195000000
2008/12/18,11:33:00,4667.44,4667.44,4667.44,4667.44,244000000
2008/12/18,11:34:00,4663.45,4663.45,4663.45,4663.45,176000000
2008/12/18,11:35:00,4662.30,4662.30,4662.30,4662.30,133000000
2008/12/18,11:36:00,4661.58,4661.58,4661.58,4661.58,164000000
2008/12/18,11:37:00,4660.53,4660.53,4660.53,4660.53,105000000
2008/12/18,11:38:00,4659.93,4659.93,4659.93,4659.93,148000000
2008/12/18,11:39:00,4658.44,4658.44,4658.44,4658.44,102000000
2008/12/18,11:40:00,4657.35,4657.35,4657.35,4657.35,115000000
2008/12/18,11:41:00,4656.54,4656.54,4656.54,4656.54,133000000
2008/12/18,11:42:00,4656.04,4656.04,4656.04,4656.04,100000000
2008/12/18,11:43:00,4657.25,4657.25,4657.25,4657.25,200000000
2008/12/18,11:44:00,4658.11,4658.11,4658.11,4658.11,121000000
2008/12/18,11:45:00,4658.46,4658.46,4658.46,4658.46,137000000
2008/12/18,11:46:00,4658.00,4658.00,4658.00,4658.00,183000000
2008/12/18,11:47:00,4659.59,4659.59,4659.59,4659.59,108000000
2008/12/18,11:48:00,4658.88,4658.88,4658.88,4658.88,148000000
2008/12/18,11:49:00,4658.24,4658.24,4658.24,4658.24,113000000
2008/12/18,11:50:00,4657.73,4657.73,4657.73,4657.73,118000000
2008/12/18,11:51:00,4654.52,4654.52,4654.52,4654.52,182000000
2008/12/18,11:52:00,4654.66,4654.66,4654.66,4654.66,95000000
2008/12/18,11:53:00,4653.74,4653.74,4653.74,4653.74,142000000
2008/12/18,11:54:00,4652.85,4652.85,4652.85,4652.85,97000000
2008/12/18,11:55:00,4652.98,4652.98,4652.98,4652.98,94000000
2008/12/18,11:56:00,4652.22,4652.22,4652.22,4652.22,124000000
2008/12/18,11:57:00,4653.10,4653.10,4653.10,4653.10,90000000
2008/12/18,11:58:00,4652.99,4652.99,4652.99,4652.99,162000000
2008/12/18,11:59:00,4654.86,4654.86,4654.86,4654.86,122000000
2008/12/18,12:00:00,4656.36,4656.36,4656.36,4656.36,107000000
2008/12/18,12:01:00,4656.45,4656.45,4656.45,4656.45,208000000
2008/12/18,12:02:00,4658.27,4658.27,4658.27,4658.27,125000000
2008/12/18,12:03:00,4659.69,4659.69,4659.69,4659.69,227000000
2008/12/18,12:04:00,4661.72,4661.72,4661.72,4661.72,167000000
2008/12/18,12:05:00,4663.68,4663.68,4663.68,4663.68,203000000
2008/12/18,12:06:00,4666.18,4666.18,4666.18,4666.18,298000000
2008/12/18,12:07:00,4667.09,4667.09,4667.09,4667.09,179000000
2008/12/18,12:08:00,4667.35,4667.35,4667.35,4667.35,228000000
2008/12/18,12:09:00,4667.68,4667.68,4667.68,4667.68,142000000
2008/12/18,12:10:00,4667.58,4667.58,4667.58,4667.58,141000000
2008/12/18,12:11:00,4667.91,4667.91,4667.91,4667.91,181000000
2008/12/18,12:12:00,4668.91,4668.91,4668.91,4668.91,110000000
2008/12/18,12:13:00,4668.85,4668.85,4668.85,4668.85,168000000
2008/12/18,12:14:00,4670.31,4670.31,4670.31,4670.31,175000000
2008/12/18,12:15:00,4672.12,4672.12,4672.12,4672.12,178000000
2008/12/18,12:16:00,4673.30,4673.30,4673.30,4673.30,215000000
2008/12/18,12:17:00,4673.96,4673.96,4673.96,4673.96,131000000
2008/12/18,12:18:00,4672.04,4672.04,4672.04,4672.04,211000000
2008/12/18,12:19:00,4672.12,4672.12,4672.12,4672.12,157000000
2008/12/18,12:20:00,4671.61,4671.61,4671.61,4671.61,162000000
2008/12/18,12:21:00,4669.18,4669.18,4669.18,4669.18,191000000
2008/12/18,12:22:00,4666.01,4666.01,4666.01,4666.01,183000000
2008/12/18,12:23:00,4658.39,4658.39,4658.39,4658.39,361000000
2008/12/18,12:24:00,4655.13,4655.13,4655.13,4655.13,262000000
2008/12/18,12:25:00,4654.13,4654.13,4654.13,4654.13,230000000
2008/12/18,12:26:00,4653.53,4653.53,4653.53,4653.53,204000000
2008/12/18,12:27:00,4653.95,4653.95,4653.95,4653.95,109000000
2008/12/18,12:28:00,4654.34,4654.34,4654.34,4654.34,164000000
2008/12/18,12:29:00,4656.48,4656.48,4656.48,4656.48,86000000
2008/12/18,12:30:00,4656.86,4656.86,4656.86,4656.86,121000000
2008/12/18,12:31:00,4658.69,4658.69,4658.69,4658.69,126000000
2008/12/18,12:32:00,4657.56,4657.56,4657.56,4657.56,82000000
2008/12/18,12:33:00,4657.58,4657.58,4657.58,4657.58,124000000
2008/12/18,12:34:00,4657.44,4657.44,4657.44,4657.44,78000000
2008/12/18,12:35:00,4657.62,4657.62,4657.62,4657.62,126000000
2008/12/18,12:36:00,4657.99,4657.99,4657.99,4657.99,138000000
2008/12/18,12:37:00,4657.75,4657.75,4657.75,4657.75,109000000
2008/12/18,12:38:00,4658.86,4658.86,4658.86,4658.86,157000000
2008/12/18,12:39:00,4658.56,4658.56,4658.56,4658.56,103000000
2008/12/18,12:40:00,4659.57,4659.57,4659.57,4659.57,159000000
2008/12/18,12:41:00,4660.02,4660.02,4660.02,4660.02,200000000
2008/12/18,12:42:00,4660.24,4660.24,4660.24,4660.24,143000000
2008/12/18,12:43:00,4661.00,4661.00,4661.00,4661.00,221000000
2008/12/18,12:44:00,4661.23,4661.23,4661.23,4661.23,142000000
2008/12/18,12:45:00,4661.85,4661.85,4661.85,4661.85,218000000
2008/12/18,12:46:00,4663.77,4663.77,4663.77,4663.77,208000000
2008/12/18,12:47:00,4664.06,4664.06,4664.06,4664.06,171000000
2008/12/18,12:48:00,4664.24,4664.24,4664.24,4664.24,221000000
2008/12/18,12:49:00,4663.47,4663.47,4663.47,4663.47,182000000
2008/12/18,12:50:00,4663.56,4663.56,4663.56,4663.56,170000000
2008/12/18,12:51:00,4663.12,4663.12,4663.12,4663.12,238000000
2008/12/18,12:52:00,4663.48,4663.48,4663.48,4663.48,161000000
2008/12/18,12:53:00,4667.94,4667.94,4667.94,4667.94,335000000
2008/12/18,12:54:00,4669.49,4669.49,4669.49,4669.49,247000000
2008/12/18,12:55:00,4670.81,4670.81,4670.81,4670.81,234000000
2008/12/18,12:56:00,4670.96,4670.96,4670.96,4670.96,289000000
2008/12/18,12:57:00,4669.81,4669.81,4669.81,4669.81,170000000
2008/12/18,12:58:00,4670.24,4670.24,4670.24,4670.24,220000000
2008/12/18,12:59:00,4666.72,4666.72,4666.72,4666.72,147000000
2008/12/18,13:00:00,4666.74,4666.74,4666.74,4666.74,172000000
2008/12/18,13:01:00,4666.15,4666.15,4666.15,4666.15,244000000
2008/12/18,13:02:00,4665.11,4665.11,4665.11,4665.11,166000000
2008/12/18,13:03:00,4664.30,4664.30,4664.30,4664.30,215000000
2008/12/18,13:04:00,4662.33,4662.33,4662.33,4662.33,170000000
2008/12/18,13:05:00,4660.19,4660.19,4660.19,4660.19,196000000
2008/12/18,13:06:00,4658.48,4658.48,4658.48,4658.48,289000000
2008/12/18,13:07:00,4657.44,4657.44,4657.44,4657.44,205000000
2008/12/18,13:08:00,4655.66,4655.66,4655.66,4655.66,242000000
2008/12/18,13:09:00,4654.55,4654.55,4654.55,4654.55,183000000
2008/12/18,13:10:00,4655.61,4655.61,4655.61,4655.61,194000000
2008/12/18,13:11:00,4657.69,4657.69,4657.69,4657.69,279000000
2008/12/18,13:12:00,4659.22,4659.22,4659.22,4659.22,236000000
2008/12/18,13:13:00,4660.20,4660.20,4660.20,4660.20,235000000
2008/12/18,13:14:00,4660.32,4660.32,4660.32,4660.32,185000000
2008/12/18,13:15:00,4662.58,4662.58,4662.58,4662.58,210000000
2008/12/18,13:16:00,4664.12,4664.12,4664.12,4664.12,343000000
2008/12/18,13:17:00,4665.14,4665.14,4665.14,4665.14,214000000
2008/12/18,13:18:00,4667.34,4667.34,4667.34,4667.34,298000000
2008/12/18,13:19:00,4667.57,4667.57,4667.57,4667.57,251000000
2008/12/18,13:20:00,4668.84,4668.84,4668.84,4668.84,275000000
2008/12/18,13:21:00,4670.77,4670.77,4670.77,4670.77,382000000
2008/12/18,13:22:00,4671.26,4671.26,4671.26,4671.26,271000000
2008/12/18,13:23:00,4672.81,4672.81,4672.81,4672.81,522000000
2008/12/18,13:24:00,4676.24,4676.24,4676.24,4676.24,473000000
2008/12/18,13:25:00,4677.90,4677.90,4677.90,4677.90,477000000
2008/12/18,13:26:00,4677.90,4677.90,4677.90,4677.90,0
2008/12/18,13:27:00,4677.90,4677.90,4677.90,4677.90,0
2008/12/18,13:28:00,4677.90,4677.90,4677.90,4677.90,0
2008/12/18,13:29:00,4677.90,4677.90,4677.90,4677.90,0
2008/12/18,13:30:00,4694.81,4694.81,4694.81,4694.81,3224000000
2008/12/19,09:01:00,4661.69,4661.69,4661.69,4661.69,2068999936
2008/12/19,09:02:00,4665.64,4665.64,4665.64,4665.64,471000000
2008/12/19,09:03:00,4676.53,4676.53,4676.53,4676.53,674000000
2008/12/19,09:04:00,4682.94,4682.94,4682.94,4682.94,773000000
2008/12/19,09:05:00,4686.78,4686.78,4686.78,4686.78,569000000
2008/12/19,09:06:00,4686.02,4686.02,4686.02,4686.02,695000000
2008/12/19,09:07:00,4688.74,4688.74,4688.74,4688.74,528000000
2008/12/19,09:08:00,4686.78,4686.78,4686.78,4686.78,552000000
2008/12/19,09:09:00,4687.08,4687.08,4687.08,4687.08,573000000
2008/12/19,09:10:00,4685.55,4685.55,4685.55,4685.55,379000000
2008/12/19,09:11:00,4677.15,4677.15,4677.15,4677.15,504000000
2008/12/19,09:12:00,4672.87,4672.87,4672.87,4672.87,372000000
2008/12/19,09:13:00,4667.47,4667.47,4667.47,4667.47,402000000
2008/12/19,09:14:00,4663.19,4663.19,4663.19,4663.19,455000000
2008/12/19,09:15:00,4667.40,4667.40,4667.40,4667.40,400000000
2008/12/19,09:16:00,4673.52,4673.52,4673.52,4673.52,553000000
2008/12/19,09:17:00,4677.31,4677.31,4677.31,4677.31,334000000
2008/12/19,09:18:00,4680.99,4680.99,4680.99,4680.99,388000000
2008/12/19,09:19:00,4681.26,4681.26,4681.26,4681.26,380000000
2008/12/19,09:20:00,4682.90,4682.90,4682.90,4682.90,283000000
2008/12/19,09:21:00,4682.14,4682.14,4682.14,4682.14,441000000
2008/12/19,09:22:00,4680.43,4680.43,4680.43,4680.43,310000000
2008/12/19,09:23:00,4678.81,4678.81,4678.81,4678.81,350000000
2008/12/19,09:24:00,4672.57,4672.57,4672.57,4672.57,398000000
2008/12/19,09:25:00,4671.35,4671.35,4671.35,4671.35,270000000
2008/12/19,09:26:00,4669.39,4669.39,4669.39,4669.39,351000000
2008/12/19,09:27:00,4668.44,4668.44,4668.44,4668.44,225000000
2008/12/19,09:28:00,4669.29,4669.29,4669.29,4669.29,268000000
2008/12/19,09:29:00,4673.23,4673.23,4673.23,4673.23,250000000
2008/12/19,09:30:00,4677.04,4677.04,4677.04,4677.04,260000000
2008/12/19,09:31:00,4681.75,4681.75,4681.75,4681.75,362000000
2008/12/19,09:32:00,4684.30,4684.30,4684.30,4684.30,256000000
2008/12/19,09:33:00,4687.78,4687.78,4687.78,4687.78,352000000
2008/12/19,09:34:00,4696.01,4696.01,4696.01,4696.01,482000000
2008/12/19,09:35:00,4699.43,4699.43,4699.43,4699.43,475000000
2008/12/19,09:36:00,4707.85,4707.85,4707.85,4707.85,703000000
2008/12/19,09:37:00,4709.91,4709.91,4709.91,4709.91,407000000
2008/12/19,09:38:00,4709.99,4709.99,4709.99,4709.99,465000000
2008/12/19,09:39:00,4708.58,4708.58,4708.58,4708.58,391000000
2008/12/19,09:40:00,4706.48,4706.48,4706.48,4706.48,294000000
2008/12/19,09:41:00,4700.74,4700.74,4700.74,4700.74,371000000
2008/12/19,09:42:00,4698.97,4698.97,4698.97,4698.97,244000000
2008/12/19,09:43:00,4697.26,4697.26,4697.26,4697.26,300000000
2008/12/19,09:44:00,4694.04,4694.04,4694.04,4694.04,241000000
2008/12/19,09:45:00,4693.48,4693.48,4693.48,4693.48,179000000
2008/12/19,09:46:00,4694.47,4694.47,4694.47,4694.47,239000000
2008/12/19,09:47:00,4693.73,4693.73,4693.73,4693.73,148000000
2008/12/19,09:48:00,4694.08,4694.08,4694.08,4694.08,202000000
2008/12/19,09:49:00,4693.66,4693.66,4693.66,4693.66,166000000
2008/12/19,09:50:00,4693.88,4693.88,4693.88,4693.88,158000000
2008/12/19,09:51:00,4689.94,4689.94,4689.94,4689.94,239000000
2008/12/19,09:52:00,4691.22,4691.22,4691.22,4691.22,143000000
2008/12/19,09:53:00,4686.97,4686.97,4686.97,4686.97,267000000
2008/12/19,09:54:00,4683.58,4683.58,4683.58,4683.58,260000000
2008/12/19,09:55:00,4673.67,4673.67,4673.67,4673.67,456000000
2008/12/19,09:56:00,4658.47,4658.47,4658.47,4658.47,624000000
2008/12/19,09:57:00,4654.74,4654.74,4654.74,4654.74,357000000
2008/12/19,09:58:00,4653.96,4653.96,4653.96,4653.96,413000000
2008/12/19,09:59:00,4657.25,4657.25,4657.25,4657.25,361000000
2008/12/19,10:00:00,4660.28,4660.28,4660.28,4660.28,233000000
2008/12/19,10:01:00,4662.66,4662.66,4662.66,4662.66,269000000
2008/12/19,10:02:00,4656.65,4656.65,4656.65,4656.65,260000000
2008/12/19,10:03:00,4647.93,4647.93,4647.93,4647.93,423000000
2008/12/19,10:04:00,4645.65,4645.65,4645.65,4645.65,320000000
2008/12/19,10:05:00,4639.78,4639.78,4639.78,4639.78,285000000
2008/12/19,10:06:00,4626.70,4626.70,4626.70,4626.70,634000000
2008/12/19,10:07:00,4622.49,4622.49,4622.49,4622.49,462000000
2008/12/19,10:08:00,4628.11,4628.11,4628.11,4628.11,451000000
2008/12/19,10:09:00,4633.27,4633.27,4633.27,4633.27,337000000
2008/12/19,10:10:00,4634.70,4634.70,4634.70,4634.70,296000000
2008/12/19,10:11:00,4638.22,4638.22,4638.22,4638.22,281000000
2008/12/19,10:12:00,4636.74,4636.74,4636.74,4636.74,212000000
2008/12/19,10:13:00,4627.15,4627.15,4627.15,4627.15,367000000
2008/12/19,10:14:00,4623.84,4623.84,4623.84,4623.84,245000000
2008/12/19,10:15:00,4626.76,4626.76,4626.76,4626.76,177000000
2008/12/19,10:16:00,4631.69,4631.69,4631.69,4631.69,223000000
2008/12/19,10:17:00,4634.17,4634.17,4634.17,4634.17,146000000
2008/12/19,10:18:00,4637.81,4637.81,4637.81,4637.81,188000000
2008/12/19,10:19:00,4635.79,4635.79,4635.79,4635.79,159000000
2008/12/19,10:20:00,4636.54,4636.54,4636.54,4636.54,141000000
2008/12/19,10:21:00,4643.37,4643.37,4643.37,4643.37,199000000
2008/12/19,10:22:00,4645.61,4645.61,4645.61,4645.61,164000000
2008/12/19,10:23:00,4643.29,4643.29,4643.29,4643.29,245000000
2008/12/19,10:24:00,4642.79,4642.79,4642.79,4642.79,207000000
2008/12/19,10:25:00,4641.48,4641.48,4641.48,4641.48,172000000
2008/12/19,10:26:00,4634.57,4634.57,4634.57,4634.57,277000000
2008/12/19,10:27:00,4634.36,4634.36,4634.36,4634.36,149000000
2008/12/19,10:28:00,4635.32,4635.32,4635.32,4635.32,141000000
2008/12/19,10:29:00,4636.02,4636.02,4636.02,4636.02,155000000
2008/12/19,10:30:00,4636.13,4636.13,4636.13,4636.13,127000000
2008/12/19,10:31:00,4637.91,4637.91,4637.91,4637.91,131000000
2008/12/19,10:32:00,4641.92,4641.92,4641.92,4641.92,134000000
2008/12/19,10:33:00,4643.00,4643.00,4643.00,4643.00,148000000
2008/12/19,10:34:00,4647.85,4647.85,4647.85,4647.85,123000000
2008/12/19,10:35:00,4651.35,4651.35,4651.35,4651.35,151000000
2008/12/19,10:36:00,4655.20,4655.20,4655.20,4655.20,221000000
2008/12/19,10:37:00,4654.33,4654.33,4654.33,4654.33,173000000
2008/12/19,10:38:00,4653.64,4653.64,4653.64,4653.64,218000000
2008/12/19,10:39:00,4652.13,4652.13,4652.13,4652.13,176000000
2008/12/19,10:40:00,4651.67,4651.67,4651.67,4651.67,126000000
2008/12/19,10:41:00,4644.07,4644.07,4644.07,4644.07,216000000
2008/12/19,10:42:00,4642.82,4642.82,4642.82,4642.82,156000000
2008/12/19,10:43:00,4638.64,4638.64,4638.64,4638.64,210000000
2008/12/19,10:44:00,4641.46,4641.46,4641.46,4641.46,122000000
2008/12/19,10:45:00,4642.83,4642.83,4642.83,4642.83,117000000
2008/12/19,10:46:00,4643.53,4643.53,4643.53,4643.53,139000000
2008/12/19,10:47:00,4644.37,4644.37,4644.37,4644.37,83000000
2008/12/19,10:48:00,4643.86,4643.86,4643.86,4643.86,120000000
2008/12/19,10:49:00,4646.28,4646.28,4646.28,4646.28,125000000
2008/12/19,10:50:00,4647.25,4647.25,4647.25,4647.25,119000000
2008/12/19,10:51:00,4648.76,4648.76,4648.76,4648.76,180000000
2008/12/19,10:52:00,4649.61,4649.61,4649.61,4649.61,102000000
2008/12/19,10:53:00,4652.10,4652.10,4652.10,4652.10,131000000
2008/12/19,10:54:00,4653.11,4653.11,4653.11,4653.11,142000000
2008/12/19,10:55:00,4654.55,4654.55,4654.55,4654.55,122000000
2008/12/19,10:56:00,4655.97,4655.97,4655.97,4655.97,158000000
2008/12/19,10:57:00,4655.99,4655.99,4655.99,4655.99,124000000
2008/12/19,10:58:00,4657.01,4657.01,4657.01,4657.01,184000000
2008/12/19,10:59:00,4654.68,4654.68,4654.68,4654.68,229000000
2008/12/19,11:00:00,4652.92,4652.92,4652.92,4652.92,191000000
2008/12/19,11:01:00,4653.23,4653.23,4653.23,4653.23,188000000
2008/12/19,11:02:00,4647.50,4647.50,4647.50,4647.50,202000000
2008/12/19,11:03:00,4647.06,4647.06,4647.06,4647.06,200000000
2008/12/19,11:04:00,4646.05,4646.05,4646.05,4646.05,182000000
2008/12/19,11:05:00,4646.51,4646.51,4646.51,4646.51,170000000
2008/12/19,11:06:00,4645.08,4645.08,4645.08,4645.08,178000000
2008/12/19,11:07:00,4644.26,4644.26,4644.26,4644.26,114000000
2008/12/19,11:08:00,4641.15,4641.15,4641.15,4641.15,201000000
2008/12/19,11:09:00,4639.39,4639.39,4639.39,4639.39,220000000
2008/12/19,11:10:00,4637.38,4637.38,4637.38,4637.38,161000000
2008/12/19,11:11:00,4634.85,4634.85,4634.85,4634.85,288000000
2008/12/19,11:12:00,4635.38,4635.38,4635.38,4635.38,166000000
2008/12/19,11:13:00,4633.91,4633.91,4633.91,4633.91,186000000
2008/12/19,11:14:00,4635.85,4635.85,4635.85,4635.85,175000000
2008/12/19,11:15:00,4635.07,4635.07,4635.07,4635.07,140000000
2008/12/19,11:16:00,4636.05,4636.05,4636.05,4636.05,207000000
2008/12/19,11:17:00,4638.69,4638.69,4638.69,4638.69,151000000
2008/12/19,11:18:00,4639.81,4639.81,4639.81,4639.81,187000000
2008/12/19,11:19:00,4641.62,4641.62,4641.62,4641.62,173000000
2008/12/19,11:20:00,4641.39,4641.39,4641.39,4641.39,142000000
2008/12/19,11:21:00,4642.07,4642.07,4642.07,4642.07,172000000
2008/12/19,11:22:00,4643.41,4643.41,4643.41,4643.41,160000000
2008/12/19,11:23:00,4645.84,4645.84,4645.84,4645.84,212000000
2008/12/19,11:24:00,4647.71,4647.71,4647.71,4647.71,166000000
2008/12/19,11:25:00,4648.82,4648.82,4648.82,4648.82,202000000
2008/12/19,11:26:00,4651.29,4651.29,4651.29,4651.29,204000000
2008/12/19,11:27:00,4652.68,4652.68,4652.68,4652.68,140000000
2008/12/19,11:28:00,4655.51,4655.51,4655.51,4655.51,216000000
2008/12/19,11:29:00,4657.22,4657.22,4657.22,4657.22,170000000
2008/12/19,11:30:00,4657.10,4657.10,4657.10,4657.10,143000000
2008/12/19,11:31:00,4657.20,4657.20,4657.20,4657.20,179000000
2008/12/19,11:32:00,4657.58,4657.58,4657.58,4657.58,145000000
2008/12/19,11:33:00,4658.15,4658.15,4658.15,4658.15,171000000
2008/12/19,11:34:00,4657.82,4657.82,4657.82,4657.82,131000000
2008/12/19,11:35:00,4656.34,4656.34,4656.34,4656.34,106000000
2008/12/19,11:36:00,4655.14,4655.14,4655.14,4655.14,154000000
2008/12/19,11:37:00,4654.60,4654.60,4654.60,4654.60,127000000
2008/12/19,11:38:00,4652.74,4652.74,4652.74,4652.74,153000000
2008/12/19,11:39:00,4652.16,4652.16,4652.16,4652.16,122000000
2008/12/19,11:40:00,4651.67,4651.67,4651.67,4651.67,102000000
2008/12/19,11:41:00,4651.42,4651.42,4651.42,4651.42,142000000
2008/12/19,11:42:00,4650.09,4650.09,4650.09,4650.09,98000000
2008/12/19,11:43:00,4650.49,4650.49,4650.49,4650.49,119000000
2008/12/19,11:44:00,4651.64,4651.64,4651.64,4651.64,97000000
2008/12/19,11:45:00,4651.65,4651.65,4651.65,4651.65,102000000
2008/12/19,11:46:00,4653.61,4653.61,4653.61,4653.61,140000000
2008/12/19,11:47:00,4655.11,4655.11,4655.11,4655.11,94000000
2008/12/19,11:48:00,4656.43,4656.43,4656.43,4656.43,154000000
2008/12/19,11:49:00,4661.95,4661.95,4661.95,4661.95,265000000
2008/12/19,11:50:00,4669.22,4669.22,4669.22,4669.22,319000000
2008/12/19,11:51:00,4672.59,4672.59,4672.59,4672.59,288000000
2008/12/19,11:52:00,4671.69,4671.69,4671.69,4671.69,208000000
2008/12/19,11:53:00,4670.36,4670.36,4670.36,4670.36,273000000
2008/12/19,11:54:00,4669.12,4669.12,4669.12,4669.12,185000000
2008/12/19,11:55:00,4667.98,4667.98,4667.98,4667.98,192000000
2008/12/19,11:56:00,4667.74,4667.74,4667.74,4667.74,180000000
2008/12/19,11:57:00,4667.45,4667.45,4667.45,4667.45,130000000
2008/12/19,11:58:00,4667.08,4667.08,4667.08,4667.08,158000000
2008/12/19,11:59:00,4666.75,4666.75,4666.75,4666.75,125000000
2008/12/19,12:00:00,4665.13,4665.13,4665.13,4665.13,139000000
2008/12/19,12:01:00,4662.24,4662.24,4662.24,4662.24,161000000
2008/12/19,12:02:00,4661.21,4661.21,4661.21,4661.21,114000000
2008/12/19,12:03:00,4660.64,4660.64,4660.64,4660.64,159000000
2008/12/19,12:04:00,4658.83,4658.83,4658.83,4658.83,137000000
2008/12/19,12:05:00,4657.26,4657.26,4657.26,4657.26,133000000
2008/12/19,12:06:00,4655.85,4655.85,4655.85,4655.85,208000000
2008/12/19,12:07:00,4656.70,4656.70,4656.70,4656.70,147000000
2008/12/19,12:08:00,4667.41,4667.41,4667.41,4667.41,397000000
2008/12/19,12:09:00,4668.79,4668.79,4668.79,4668.79,174000000
2008/12/19,12:10:00,4668.21,4668.21,4668.21,4668.21,122000000
2008/12/19,12:11:00,4668.47,4668.47,4668.47,4668.47,152000000
2008/12/19,12:12:00,4669.05,4669.05,4669.05,4669.05,89000000
2008/12/19,12:13:00,4667.49,4667.49,4667.49,4667.49,139000000
2008/12/19,12:14:00,4667.65,4667.65,4667.65,4667.65,104000000
2008/12/19,12:15:00,4666.67,4666.67,4666.67,4666.67,128000000
2008/12/19,12:16:00,4676.70,4676.70,4676.70,4676.70,331000000
2008/12/19,12:17:00,4678.93,4678.93,4678.93,4678.93,278000000
2008/12/19,12:18:00,4686.11,4686.11,4686.11,4686.11,452000000
2008/12/19,12:19:00,4694.35,4694.35,4694.35,4694.35,479000000
2008/12/19,12:20:00,4695.53,4695.53,4695.53,4695.53,320000000
2008/12/19,12:21:00,4705.26,4705.26,4705.26,4705.26,745000000
2008/12/19,12:22:00,4708.20,4708.20,4708.20,4708.20,372000000
2008/12/19,12:23:00,4702.43,4702.43,4702.43,4702.43,406000000
2008/12/19,12:24:00,4698.56,4698.56,4698.56,4698.56,252000000
2008/12/19,12:25:00,4694.12,4694.12,4694.12,4694.12,202000000
2008/12/19,12:26:00,4694.16,4694.16,4694.16,4694.16,245000000
2008/12/19,12:27:00,4691.03,4691.03,4691.03,4691.03,136000000
2008/12/19,12:28:00,4694.87,4694.87,4694.87,4694.87,219000000
2008/12/19,12:29:00,4701.03,4701.03,4701.03,4701.03,248000000
2008/12/19,12:30:00,4698.41,4698.41,4698.41,4698.41,187000000
2008/12/19,12:31:00,4702.17,4702.17,4702.17,4702.17,245000000
2008/12/19,12:32:00,4706.99,4706.99,4706.99,4706.99,193000000
2008/12/19,12:33:00,4702.80,4702.80,4702.80,4702.80,255000000
2008/12/19,12:34:00,4701.22,4701.22,4701.22,4701.22,174000000
2008/12/19,12:35:00,4702.29,4702.29,4702.29,4702.29,184000000
2008/12/19,12:36:00,4699.91,4699.91,4699.91,4699.91,205000000
2008/12/19,12:37:00,4700.27,4700.27,4700.27,4700.27,143000000
2008/12/19,12:38:00,4698.94,4698.94,4698.94,4698.94,192000000
2008/12/19,12:39:00,4696.87,4696.87,4696.87,4696.87,162000000
2008/12/19,12:40:00,4696.27,4696.27,4696.27,4696.27,159000000
2008/12/19,12:41:00,4695.29,4695.29,4695.29,4695.29,194000000
2008/12/19,12:42:00,4697.03,4697.03,4697.03,4697.03,149000000
2008/12/19,12:43:00,4701.49,4701.49,4701.49,4701.49,332000000
2008/12/19,12:44:00,4707.65,4707.65,4707.65,4707.65,250000000
2008/12/19,12:45:00,4706.83,4706.83,4706.83,4706.83,236000000
2008/12/19,12:46:00,4708.25,4708.25,4708.25,4708.25,333000000
2008/12/19,12:47:00,4707.71,4707.71,4707.71,4707.71,197000000
2008/12/19,12:48:00,4704.91,4704.91,4704.91,4704.91,250000000
2008/12/19,12:49:00,4703.38,4703.38,4703.38,4703.38,147000000
2008/12/19,12:50:00,4704.20,4704.20,4704.20,4704.20,159000000
2008/12/19,12:51:00,4703.26,4703.26,4703.26,4703.26,213000000
2008/12/19,12:52:00,4703.81,4703.81,4703.81,4703.81,134000000
2008/12/19,12:53:00,4703.22,4703.22,4703.22,4703.22,170000000
2008/12/19,12:54:00,4700.70,4700.70,4700.70,4700.70,139000000
2008/12/19,12:55:00,4699.70,4699.70,4699.70,4699.70,218000000
2008/12/19,12:56:00,4694.70,4694.70,4694.70,4694.70,310000000
2008/12/19,12:57:00,4688.86,4688.86,4688.86,4688.86,314000000
2008/12/19,12:58:00,4685.00,4685.00,4685.00,4685.00,320000000
2008/12/19,12:59:00,4682.56,4682.56,4682.56,4682.56,218000000
2008/12/19,13:00:00,4682.50,4682.50,4682.50,4682.50,198000000
2008/12/19,13:01:00,4681.59,4681.59,4681.59,4681.59,204000000
2008/12/19,13:02:00,4681.99,4681.99,4681.99,4681.99,132000000
2008/12/19,13:03:00,4682.63,4682.63,4682.63,4682.63,210000000
2008/12/19,13:04:00,4683.81,4683.81,4683.81,4683.81,136000000
2008/12/19,13:05:00,4682.44,4682.44,4682.44,4682.44,148000000
2008/12/19,13:06:00,4684.35,4684.35,4684.35,4684.35,233000000
2008/12/19,13:07:00,4687.67,4687.67,4687.67,4687.67,190000000
2008/12/19,13:08:00,4692.23,4692.23,4692.23,4692.23,242000000
2008/12/19,13:09:00,4697.20,4697.20,4697.20,4697.20,230000000
2008/12/19,13:10:00,4698.43,4698.43,4698.43,4698.43,181000000
2008/12/19,13:11:00,4699.79,4699.79,4699.79,4699.79,239000000
2008/12/19,13:12:00,4702.25,4702.25,4702.25,4702.25,207000000
2008/12/19,13:13:00,4711.11,4711.11,4711.11,4711.11,469000000
2008/12/19,13:14:00,4716.40,4716.40,4716.40,4716.40,362000000
2008/12/19,13:15:00,4720.44,4720.44,4720.44,4720.44,376000000
2008/12/19,13:16:00,4723.70,4723.70,4723.70,4723.70,484000000
2008/12/19,13:17:00,4720.20,4720.20,4720.20,4720.20,293000000
2008/12/19,13:18:00,4714.21,4714.21,4714.21,4714.21,374000000
2008/12/19,13:19:00,4709.92,4709.92,4709.92,4709.92,306000000
2008/12/19,13:20:00,4709.20,4709.20,4709.20,4709.20,282000000
2008/12/19,13:21:00,4705.84,4705.84,4705.84,4705.84,337000000
2008/12/19,13:22:00,4704.77,4704.77,4704.77,4704.77,229000000
2008/12/19,13:23:00,4706.03,4706.03,4706.03,4706.03,387000000
2008/12/19,13:24:00,4703.17,4703.17,4703.17,4703.17,370000000
2008/12/19,13:25:00,4700.60,4700.60,4700.60,4700.60,318000000
2008/12/19,13:26:00,4700.60,4700.60,4700.60,4700.60,0
2008/12/19,13:27:00,4700.60,4700.60,4700.60,4700.60,0
2008/12/19,13:28:00,4700.60,4700.60,4700.60,4700.60,0
2008/12/19,13:29:00,4700.60,4700.60,4700.60,4700.60,0
2008/12/19,13:30:00,4694.52,4694.52,4694.52,4694.52,3529999872
2008/12/22,09:01:00,4735.17,4735.17,4735.17,4735.17,2520999936
2008/12/22,09:02:00,4738.52,4738.52,4738.52,4738.52,562000000
2008/12/22,09:03:00,4750.96,4750.96,4750.96,4750.96,858000000
2008/12/22,09:04:00,4748.83,4748.83,4748.83,4748.83,766000000
2008/12/22,09:05:00,4740.20,4740.20,4740.20,4740.20,569000000
2008/12/22,09:06:00,4727.68,4727.68,4727.68,4727.68,639000000
2008/12/22,09:07:00,4722.54,4722.54,4722.54,4722.54,415000000
2008/12/22,09:08:00,4719.71,4719.71,4719.71,4719.71,428000000
2008/12/22,09:09:00,4725.94,4725.94,4725.94,4725.94,450000000
2008/12/22,09:10:00,4733.11,4733.11,4733.11,4733.11,476000000
2008/12/22,09:11:00,4741.16,4741.16,4741.16,4741.16,565000000
2008/12/22,09:12:00,4743.77,4743.77,4743.77,4743.77,441000000
2008/12/22,09:13:00,4738.66,4738.66,4738.66,4738.66,448000000
2008/12/22,09:14:00,4733.62,4733.62,4733.62,4733.62,392000000
2008/12/22,09:15:00,4731.34,4731.34,4731.34,4731.34,321000000
2008/12/22,09:16:00,4737.08,4737.08,4737.08,4737.08,485000000
2008/12/22,09:17:00,4738.14,4738.14,4738.14,4738.14,273000000
2008/12/22,09:18:00,4736.96,4736.96,4736.96,4736.96,388000000
2008/12/22,09:19:00,4735.44,4735.44,4735.44,4735.44,304000000
2008/12/22,09:20:00,4732.02,4732.02,4732.02,4732.02,299000000
2008/12/22,09:21:00,4725.66,4725.66,4725.66,4725.66,463000000
2008/12/22,09:22:00,4722.60,4722.60,4722.60,4722.60,466000000
2008/12/22,09:23:00,4711.72,4711.72,4711.72,4711.72,552000000
2008/12/22,09:24:00,4707.90,4707.90,4707.90,4707.90,437000000
2008/12/22,09:25:00,4708.71,4708.71,4708.71,4708.71,350000000
2008/12/22,09:26:00,4707.79,4707.79,4707.79,4707.79,429000000
2008/12/22,09:27:00,4706.50,4706.50,4706.50,4706.50,261000000
2008/12/22,09:28:00,4701.98,4701.98,4701.98,4701.98,356000000
2008/12/22,09:29:00,4702.25,4702.25,4702.25,4702.25,310000000
2008/12/22,09:30:00,4700.09,4700.09,4700.09,4700.09,215000000
2008/12/22,09:31:00,4700.34,4700.34,4700.34,4700.34,281000000
2008/12/22,09:32:00,4700.19,4700.19,4700.19,4700.19,186000000
2008/12/22,09:33:00,4700.08,4700.08,4700.08,4700.08,236000000
2008/12/22,09:34:00,4701.98,4701.98,4701.98,4701.98,181000000
2008/12/22,09:35:00,4702.02,4702.02,4702.02,4702.02,190000000
2008/12/22,09:36:00,4704.88,4704.88,4704.88,4704.88,291000000
2008/12/22,09:37:00,4707.90,4707.90,4707.90,4707.90,217000000
2008/12/22,09:38:00,4711.43,4711.43,4711.43,4711.43,277000000
2008/12/22,09:39:00,4714.33,4714.33,4714.33,4714.33,286000000
2008/12/22,09:40:00,4715.16,4715.16,4715.16,4715.16,252000000
2008/12/22,09:41:00,4715.95,4715.95,4715.95,4715.95,253000000
2008/12/22,09:42:00,4716.84,4716.84,4716.84,4716.84,153000000
2008/12/22,09:43:00,4716.00,4716.00,4716.00,4716.00,213000000
2008/12/22,09:44:00,4714.47,4714.47,4714.47,4714.47,170000000
2008/12/22,09:45:00,4713.29,4713.29,4713.29,4713.29,154000000
2008/12/22,09:46:00,4710.33,4710.33,4710.33,4710.33,218000000
2008/12/22,09:47:00,4708.38,4708.38,4708.38,4708.38,140000000
2008/12/22,09:48:00,4705.70,4705.70,4705.70,4705.70,208000000
2008/12/22,09:49:00,4704.06,4704.06,4704.06,4704.06,187000000
2008/12/22,09:50:00,4702.58,4702.58,4702.58,4702.58,145000000
2008/12/22,09:51:00,4703.32,4703.32,4703.32,4703.32,194000000
2008/12/22,09:52:00,4707.46,4707.46,4707.46,4707.46,181000000
2008/12/22,09:53:00,4713.39,4713.39,4713.39,4713.39,293000000
2008/12/22,09:54:00,4714.88,4714.88,4714.88,4714.88,191000000
2008/12/22,09:55:00,4716.75,4716.75,4716.75,4716.75,167000000
2008/12/22,09:56:00,4719.40,4719.40,4719.40,4719.40,227000000
2008/12/22,09:57:00,4718.23,4718.23,4718.23,4718.23,127000000
2008/12/22,09:58:00,4718.68,4718.68,4718.68,4718.68,198000000
2008/12/22,09:59:00,4718.44,4718.44,4718.44,4718.44,154000000
2008/12/22,10:00:00,4717.44,4717.44,4717.44,4717.44,123000000
2008/12/22,10:01:00,4715.92,4715.92,4715.92,4715.92,182000000
2008/12/22,10:02:00,4716.97,4716.97,4716.97,4716.97,137000000
2008/12/22,10:03:00,4715.67,4715.67,4715.67,4715.67,185000000
2008/12/22,10:04:00,4714.15,4714.15,4714.15,4714.15,159000000
2008/12/22,10:05:00,4711.63,4711.63,4711.63,4711.63,195000000
2008/12/22,10:06:00,4708.83,4708.83,4708.83,4708.83,211000000
2008/12/22,10:07:00,4708.11,4708.11,4708.11,4708.11,142000000
2008/12/22,10:08:00,4706.42,4706.42,4706.42,4706.42,221000000
2008/12/22,10:09:00,4707.01,4707.01,4707.01,4707.01,173000000
2008/12/22,10:10:00,4707.00,4707.00,4707.00,4707.00,173000000
2008/12/22,10:11:00,4706.76,4706.76,4706.76,4706.76,288000000
2008/12/22,10:12:00,4707.13,4707.13,4707.13,4707.13,186000000
2008/12/22,10:13:00,4706.99,4706.99,4706.99,4706.99,211000000
2008/12/22,10:14:00,4707.78,4707.78,4707.78,4707.78,173000000
2008/12/22,10:15:00,4707.32,4707.32,4707.32,4707.32,133000000
2008/12/22,10:16:00,4708.16,4708.16,4708.16,4708.16,177000000
2008/12/22,10:17:00,4708.29,4708.29,4708.29,4708.29,140000000
2008/12/22,10:18:00,4710.01,4710.01,4710.01,4710.01,153000000
2008/12/22,10:19:00,4709.70,4709.70,4709.70,4709.70,141000000
2008/12/22,10:20:00,4709.98,4709.98,4709.98,4709.98,114000000
2008/12/22,10:21:00,4709.10,4709.10,4709.10,4709.10,191000000
2008/12/22,10:22:00,4702.88,4702.88,4702.88,4702.88,334000000
2008/12/22,10:23:00,4696.26,4696.26,4696.26,4696.26,461000000
2008/12/22,10:24:00,4691.00,4691.00,4691.00,4691.00,409000000
2008/12/22,10:25:00,4685.92,4685.92,4685.92,4685.92,341000000
2008/12/22,10:26:00,4679.75,4679.75,4679.75,4679.75,483000000
2008/12/22,10:27:00,4677.46,4677.46,4677.46,4677.46,297000000
2008/12/22,10:28:00,4674.66,4674.66,4674.66,4674.66,419000000
2008/12/22,10:29:00,4673.84,4673.84,4673.84,4673.84,302000000
2008/12/22,10:30:00,4674.95,4674.95,4674.95,4674.95,205000000
2008/12/22,10:31:00,4674.88,4674.88,4674.88,4674.88,295000000
2008/12/22,10:32:00,4676.03,4676.03,4676.03,4676.03,154000000
2008/12/22,10:33:00,4678.79,4678.79,4678.79,4678.79,190000000
2008/12/22,10:34:00,4681.77,4681.77,4681.77,4681.77,134000000
2008/12/22,10:35:00,4682.94,4682.94,4682.94,4682.94,124000000
2008/12/22,10:36:00,4683.60,4683.60,4683.60,4683.60,154000000
2008/12/22,10:37:00,4683.97,4683.97,4683.97,4683.97,115000000
2008/12/22,10:38:00,4684.45,4684.45,4684.45,4684.45,150000000
2008/12/22,10:39:00,4681.76,4681.76,4681.76,4681.76,142000000
2008/12/22,10:40:00,4675.53,4675.53,4675.53,4675.53,184000000
2008/12/22,10:41:00,4669.17,4669.17,4669.17,4669.17,318000000
2008/12/22,10:42:00,4665.68,4665.68,4665.68,4665.68,238000000
2008/12/22,10:43:00,4660.98,4660.98,4660.98,4660.98,340000000
2008/12/22,10:44:00,4657.89,4657.89,4657.89,4657.89,307000000
2008/12/22,10:45:00,4657.94,4657.94,4657.94,4657.94,230000000
2008/12/22,10:46:00,4654.79,4654.79,4654.79,4654.79,322000000
2008/12/22,10:47:00,4653.88,4653.88,4653.88,4653.88,212000000
2008/12/22,10:48:00,4655.52,4655.52,4655.52,4655.52,289000000
2008/12/22,10:49:00,4655.23,4655.23,4655.23,4655.23,191000000
2008/12/22,10:50:00,4656.41,4656.41,4656.41,4656.41,194000000
2008/12/22,10:51:00,4656.61,4656.61,4656.61,4656.61,197000000
2008/12/22,10:52:00,4658.13,4658.13,4658.13,4658.13,133000000
2008/12/22,10:53:00,4661.56,4661.56,4661.56,4661.56,189000000
2008/12/22,10:54:00,4663.02,4663.02,4663.02,4663.02,132000000
2008/12/22,10:55:00,4665.46,4665.46,4665.46,4665.46,127000000
2008/12/22,10:56:00,4666.86,4666.86,4666.86,4666.86,168000000
2008/12/22,10:57:00,4665.70,4665.70,4665.70,4665.70,169000000
2008/12/22,10:58:00,4665.68,4665.68,4665.68,4665.68,165000000
2008/12/22,10:59:00,4664.39,4664.39,4664.39,4664.39,117000000
2008/12/22,11:00:00,4656.50,4656.50,4656.50,4656.50,202000000
2008/12/22,11:01:00,4648.92,4648.92,4648.92,4648.92,282000000
2008/12/22,11:02:00,4645.05,4645.05,4645.05,4645.05,236000000
2008/12/22,11:03:00,4643.74,4643.74,4643.74,4643.74,238000000
2008/12/22,11:04:00,4642.81,4642.81,4642.81,4642.81,206000000
2008/12/22,11:05:00,4643.19,4643.19,4643.19,4643.19,157000000
2008/12/22,11:06:00,4644.73,4644.73,4644.73,4644.73,199000000
2008/12/22,11:07:00,4648.12,4648.12,4648.12,4648.12,132000000
2008/12/22,11:08:00,4651.20,4651.20,4651.20,4651.20,219000000
2008/12/22,11:09:00,4653.44,4653.44,4653.44,4653.44,112000000
2008/12/22,11:10:00,4655.27,4655.27,4655.27,4655.27,109000000
2008/12/22,11:11:00,4656.95,4656.95,4656.95,4656.95,165000000
2008/12/22,11:12:00,4657.75,4657.75,4657.75,4657.75,123000000
2008/12/22,11:13:00,4658.12,4658.12,4658.12,4658.12,135000000
2008/12/22,11:14:00,4657.36,4657.36,4657.36,4657.36,115000000
2008/12/22,11:15:00,4654.97,4654.97,4654.97,4654.97,92000000
2008/12/22,11:16:00,4649.00,4649.00,4649.00,4649.00,226000000
2008/12/22,11:17:00,4642.91,4642.91,4642.91,4642.91,180000000
2008/12/22,11:18:00,4642.14,4642.14,4642.14,4642.14,175000000
2008/12/22,11:19:00,4642.45,4642.45,4642.45,4642.45,118000000
2008/12/22,11:20:00,4643.08,4643.08,4643.08,4643.08,116000000
2008/12/22,11:21:00,4643.47,4643.47,4643.47,4643.47,159000000
2008/12/22,11:22:00,4643.71,4643.71,4643.71,4643.71,105000000
2008/12/22,11:23:00,4636.45,4636.45,4636.45,4636.45,263000000
2008/12/22,11:24:00,4634.45,4634.45,4634.45,4634.45,219000000
2008/12/22,11:25:00,4632.72,4632.72,4632.72,4632.72,209000000
2008/12/22,11:26:00,4631.21,4631.21,4631.21,4631.21,290000000
2008/12/22,11:27:00,4630.84,4630.84,4630.84,4630.84,175000000
2008/12/22,11:28:00,4630.42,4630.42,4630.42,4630.42,247000000
2008/12/22,11:29:00,4630.68,4630.68,4630.68,4630.68,195000000
2008/12/22,11:30:00,4630.84,4630.84,4630.84,4630.84,161000000
2008/12/22,11:31:00,4635.50,4635.50,4635.50,4635.50,205000000
2008/12/22,11:32:00,4636.21,4636.21,4636.21,4636.21,136000000
2008/12/22,11:33:00,4637.26,4637.26,4637.26,4637.26,183000000
2008/12/22,11:34:00,4640.21,4640.21,4640.21,4640.21,159000000
2008/12/22,11:35:00,4640.66,4640.66,4640.66,4640.66,112000000
2008/12/22,11:36:00,4644.21,4644.21,4644.21,4644.21,150000000
2008/12/22,11:37:00,4643.72,4643.72,4643.72,4643.72,108000000
2008/12/22,11:38:00,4644.30,4644.30,4644.30,4644.30,115000000
2008/12/22,11:39:00,4644.65,4644.65,4644.65,4644.65,93000000
2008/12/22,11:40:00,4644.60,4644.60,4644.60,4644.60,81000000
2008/12/22,11:41:00,4645.47,4645.47,4645.47,4645.47,128000000
2008/12/22,11:42:00,4645.80,4645.80,4645.80,4645.80,84000000
2008/12/22,11:43:00,4647.90,4647.90,4647.90,4647.90,169000000
2008/12/22,11:44:00,4650.10,4650.10,4650.10,4650.10,97000000
2008/12/22,11:45:00,4652.25,4652.25,4652.25,4652.25,133000000
2008/12/22,11:46:00,4654.70,4654.70,4654.70,4654.70,158000000
2008/12/22,11:47:00,4656.27,4656.27,4656.27,4656.27,114000000
2008/12/22,11:48:00,4655.73,4655.73,4655.73,4655.73,282000000
2008/12/22,11:49:00,4658.28,4658.28,4658.28,4658.28,132000000
2008/12/22,11:50:00,4658.18,4658.18,4658.18,4658.18,131000000
2008/12/22,11:51:00,4658.93,4658.93,4658.93,4658.93,186000000
2008/12/22,11:52:00,4659.48,4659.48,4659.48,4659.48,151000000
2008/12/22,11:53:00,4658.36,4658.36,4658.36,4658.36,181000000
2008/12/22,11:54:00,4659.98,4659.98,4659.98,4659.98,149000000
2008/12/22,11:55:00,4659.13,4659.13,4659.13,4659.13,148000000
2008/12/22,11:56:00,4657.84,4657.84,4657.84,4657.84,207000000
2008/12/22,11:57:00,4657.30,4657.30,4657.30,4657.30,122000000
2008/12/22,11:58:00,4656.72,4656.72,4656.72,4656.72,166000000
2008/12/22,11:59:00,4656.34,4656.34,4656.34,4656.34,105000000
2008/12/22,12:00:00,4654.40,4654.40,4654.40,4654.40,122000000
2008/12/22,12:01:00,4652.35,4652.35,4652.35,4652.35,135000000
2008/12/22,12:02:00,4651.06,4651.06,4651.06,4651.06,118000000
2008/12/22,12:03:00,4647.54,4647.54,4647.54,4647.54,142000000
2008/12/22,12:04:00,4646.21,4646.21,4646.21,4646.21,94000000
2008/12/22,12:05:00,4645.39,4645.39,4645.39,4645.39,126000000
2008/12/22,12:06:00,4644.20,4644.20,4644.20,4644.20,183000000
2008/12/22,12:07:00,4642.30,4642.30,4642.30,4642.30,131000000
2008/12/22,12:08:00,4640.36,4640.36,4640.36,4640.36,216000000
2008/12/22,12:09:00,4640.24,4640.24,4640.24,4640.24,138000000
2008/12/22,12:10:00,4638.57,4638.57,4638.57,4638.57,186000000
2008/12/22,12:11:00,4640.69,4640.69,4640.69,4640.69,172000000
2008/12/22,12:12:00,4641.50,4641.50,4641.50,4641.50,105000000
2008/12/22,12:13:00,4641.00,4641.00,4641.00,4641.00,157000000
2008/12/22,12:14:00,4640.13,4640.13,4640.13,4640.13,117000000
2008/12/22,12:15:00,4636.52,4636.52,4636.52,4636.52,150000000
2008/12/22,12:16:00,4635.26,4635.26,4635.26,4635.26,232000000
2008/12/22,12:17:00,4630.97,4630.97,4630.97,4630.97,215000000
2008/12/22,12:18:00,4624.50,4624.50,4624.50,4624.50,300000000
2008/12/22,12:19:00,4623.89,4623.89,4623.89,4623.89,239000000
2008/12/22,12:20:00,4619.34,4619.34,4619.34,4619.34,316000000
2008/12/22,12:21:00,4611.25,4611.25,4611.25,4611.25,455000000
2008/12/22,12:22:00,4610.32,4610.32,4610.32,4610.32,251000000
2008/12/22,12:23:00,4611.23,4611.23,4611.23,4611.23,320000000
2008/12/22,12:24:00,4611.74,4611.74,4611.74,4611.74,213000000
2008/12/22,12:25:00,4612.94,4612.94,4612.94,4612.94,192000000
2008/12/22,12:26:00,4613.01,4613.01,4613.01,4613.01,187000000
2008/12/22,12:27:00,4614.44,4614.44,4614.44,4614.44,134000000
2008/12/22,12:28:00,4615.69,4615.69,4615.69,4615.69,181000000
2008/12/22,12:29:00,4617.36,4617.36,4617.36,4617.36,164000000
2008/12/22,12:30:00,4618.57,4618.57,4618.57,4618.57,106000000
2008/12/22,12:31:00,4619.99,4619.99,4619.99,4619.99,136000000
2008/12/22,12:32:00,4622.06,4622.06,4622.06,4622.06,93000000
2008/12/22,12:33:00,4623.30,4623.30,4623.30,4623.30,156000000
2008/12/22,12:34:00,4624.23,4624.23,4624.23,4624.23,108000000
2008/12/22,12:35:00,4623.58,4623.58,4623.58,4623.58,124000000
2008/12/22,12:36:00,4624.79,4624.79,4624.79,4624.79,160000000
2008/12/22,12:37:00,4624.36,4624.36,4624.36,4624.36,111000000
2008/12/22,12:38:00,4621.06,4621.06,4621.06,4621.06,202000000
2008/12/22,12:39:00,4619.36,4619.36,4619.36,4619.36,120000000
2008/12/22,12:40:00,4617.73,4617.73,4617.73,4617.73,163000000
2008/12/22,12:41:00,4614.01,4614.01,4614.01,4614.01,189000000
2008/12/22,12:42:00,4613.95,4613.95,4613.95,4613.95,152000000
2008/12/22,12:43:00,4614.35,4614.35,4614.35,4614.35,180000000
2008/12/22,12:44:00,4614.14,4614.14,4614.14,4614.14,130000000
2008/12/22,12:45:00,4612.89,4612.89,4612.89,4612.89,125000000
2008/12/22,12:46:00,4606.27,4606.27,4606.27,4606.27,303000000
2008/12/22,12:47:00,4603.24,4603.24,4603.24,4603.24,290000000
2008/12/22,12:48:00,4598.80,4598.80,4598.80,4598.80,525000000
2008/12/22,12:49:00,4597.12,4597.12,4597.12,4597.12,337000000
2008/12/22,12:50:00,4592.51,4592.51,4592.51,4592.51,392000000
2008/12/22,12:51:00,4586.80,4586.80,4586.80,4586.80,467000000
2008/12/22,12:52:00,4583.93,4583.93,4583.93,4583.93,358000000
2008/12/22,12:53:00,4582.75,4582.75,4582.75,4582.75,397000000
2008/12/22,12:54:00,4582.81,4582.81,4582.81,4582.81,282000000
2008/12/22,12:55:00,4583.50,4583.50,4583.50,4583.50,236000000
2008/12/22,12:56:00,4586.94,4586.94,4586.94,4586.94,230000000
2008/12/22,12:57:00,4589.13,4589.13,4589.13,4589.13,168000000
2008/12/22,12:58:00,4592.18,4592.18,4592.18,4592.18,268000000
2008/12/22,12:59:00,4593.70,4593.70,4593.70,4593.70,160000000
2008/12/22,13:00:00,4595.26,4595.26,4595.26,4595.26,136000000
2008/12/22,13:01:00,4597.51,4597.51,4597.51,4597.51,194000000
2008/12/22,13:02:00,4599.09,4599.09,4599.09,4599.09,157000000
2008/12/22,13:03:00,4601.40,4601.40,4601.40,4601.40,183000000
2008/12/22,13:04:00,4600.80,4600.80,4600.80,4600.80,150000000
2008/12/22,13:05:00,4600.03,4600.03,4600.03,4600.03,180000000
2008/12/22,13:06:00,4595.37,4595.37,4595.37,4595.37,208000000
2008/12/22,13:07:00,4594.54,4594.54,4594.54,4594.54,152000000
2008/12/22,13:08:00,4592.36,4592.36,4592.36,4592.36,226000000
2008/12/22,13:09:00,4585.31,4585.31,4585.31,4585.31,272000000
2008/12/22,13:10:00,4582.09,4582.09,4582.09,4582.09,246000000
2008/12/22,13:11:00,4578.17,4578.17,4578.17,4578.17,333000000
2008/12/22,13:12:00,4574.21,4574.21,4574.21,4574.21,336000000
2008/12/22,13:13:00,4566.60,4566.60,4566.60,4566.60,487000000
2008/12/22,13:14:00,4559.41,4559.41,4559.41,4559.41,500000000
2008/12/22,13:15:00,4556.76,4556.76,4556.76,4556.76,423000000
2008/12/22,13:16:00,4549.97,4549.97,4549.97,4549.97,607000000
2008/12/22,13:17:00,4545.94,4545.94,4545.94,4545.94,468000000
2008/12/22,13:18:00,4548.61,4548.61,4548.61,4548.61,510000000
2008/12/22,13:19:00,4552.47,4552.47,4552.47,4552.47,313000000
2008/12/22,13:20:00,4554.97,4554.97,4554.97,4554.97,273000000
2008/12/22,13:21:00,4559.42,4559.42,4559.42,4559.42,325000000
2008/12/22,13:22:00,4540.16,4540.16,4540.16,4540.16,608000000
2008/12/22,13:23:00,4544.01,4544.01,4544.01,4544.01,422000000
2008/12/22,13:24:00,4547.11,4547.11,4547.11,4547.11,314000000
2008/12/22,13:25:00,4546.79,4546.79,4546.79,4546.79,292000000
2008/12/22,13:26:00,4546.79,4546.79,4546.79,4546.79,0
2008/12/22,13:27:00,4546.79,4546.79,4546.79,4546.79,0
2008/12/22,13:28:00,4546.79,4546.79,4546.79,4546.79,0
2008/12/22,13:29:00,4546.79,4546.79,4546.79,4546.79,0
2008/12/22,13:30:00,4535.54,4535.54,4535.54,4535.54,2655000064
2008/12/23,09:01:00,4517.05,4517.05,4517.05,4517.05,1384999936
2008/12/23,09:02:00,4517.31,4517.31,4517.31,4517.31,327000000
2008/12/23,09:03:00,4523.13,4523.13,4523.13,4523.13,457000000
2008/12/23,09:04:00,4517.07,4517.07,4517.07,4517.07,415000000
2008/12/23,09:05:00,4506.50,4506.50,4506.50,4506.50,374000000
2008/12/23,09:06:00,4490.82,4490.82,4490.82,4490.82,537000000
2008/12/23,09:07:00,4477.14,4477.14,4477.14,4477.14,428000000
2008/12/23,09:08:00,4469.92,4469.92,4469.92,4469.92,582000000
2008/12/23,09:09:00,4476.60,4476.60,4476.60,4476.60,588000000
2008/12/23,09:10:00,4486.18,4486.18,4486.18,4486.18,434000000
2008/12/23,09:11:00,4488.83,4488.83,4488.83,4488.83,532000000
2008/12/23,09:12:00,4485.20,4485.20,4485.20,4485.20,320000000
2008/12/23,09:13:00,4481.25,4481.25,4481.25,4481.25,345000000
2008/12/23,09:14:00,4476.87,4476.87,4476.87,4476.87,361000000
2008/12/23,09:15:00,4475.47,4475.47,4475.47,4475.47,299000000
2008/12/23,09:16:00,4473.17,4473.17,4473.17,4473.17,382000000
2008/12/23,09:17:00,4470.15,4470.15,4470.15,4470.15,243000000
2008/12/23,09:18:00,4464.38,4464.38,4464.38,4464.38,349000000
2008/12/23,09:19:00,4459.85,4459.85,4459.85,4459.85,449000000
2008/12/23,09:20:00,4453.38,4453.38,4453.38,4453.38,399000000
2008/12/23,09:21:00,4445.83,4445.83,4445.83,4445.83,550000000
2008/12/23,09:22:00,4446.69,4446.69,4446.69,4446.69,423000000
2008/12/23,09:23:00,4443.87,4443.87,4443.87,4443.87,432000000
2008/12/23,09:24:00,4444.47,4444.47,4444.47,4444.47,420000000
2008/12/23,09:25:00,4446.00,4446.00,4446.00,4446.00,285000000
2008/12/23,09:26:00,4454.91,4454.91,4454.91,4454.91,370000000
2008/12/23,09:27:00,4457.99,4457.99,4457.99,4457.99,232000000
2008/12/23,09:28:00,4462.73,4462.73,4462.73,4462.73,299000000
2008/12/23,09:29:00,4465.78,4465.78,4465.78,4465.78,253000000
2008/12/23,09:30:00,4467.16,4467.16,4467.16,4467.16,195000000
2008/12/23,09:31:00,4465.94,4465.94,4465.94,4465.94,243000000
2008/12/23,09:32:00,4462.15,4462.15,4462.15,4462.15,209000000
2008/12/23,09:33:00,4456.72,4456.72,4456.72,4456.72,250000000
2008/12/23,09:34:00,4455.67,4455.67,4455.67,4455.67,229000000
2008/12/23,09:35:00,4452.92,4452.92,4452.92,4452.92,171000000
2008/12/23,09:36:00,4451.48,4451.48,4451.48,4451.48,213000000
2008/12/23,09:37:00,4451.47,4451.47,4451.47,4451.47,144000000
2008/12/23,09:38:00,4449.23,4449.23,4449.23,4449.23,225000000
2008/12/23,09:39:00,4440.01,4440.01,4440.01,4440.01,376000000
2008/12/23,09:40:00,4435.28,4435.28,4435.28,4435.28,403000000
2008/12/23,09:41:00,4424.66,4424.66,4424.66,4424.66,603000000
2008/12/23,09:42:00,4417.91,4417.91,4417.91,4417.91,456000000
2008/12/23,09:43:00,4415.25,4415.25,4415.25,4415.25,515000000
2008/12/23,09:44:00,4416.62,4416.62,4416.62,4416.62,456000000
2008/12/23,09:45:00,4418.19,4418.19,4418.19,4418.19,349000000
2008/12/23,09:46:00,4424.74,4424.74,4424.74,4424.74,370000000
2008/12/23,09:47:00,4426.10,4426.10,4426.10,4426.10,194000000
2008/12/23,09:48:00,4432.01,4432.01,4432.01,4432.01,226000000
2008/12/23,09:49:00,4434.30,4434.30,4434.30,4434.30,205000000
2008/12/23,09:50:00,4436.52,4436.52,4436.52,4436.52,150000000
2008/12/23,09:51:00,4420.65,4420.65,4420.65,4420.65,342000000
2008/12/23,09:52:00,4420.06,4420.06,4420.06,4420.06,188000000
2008/12/23,09:53:00,4425.41,4425.41,4425.41,4425.41,175000000
2008/12/23,09:54:00,4428.05,4428.05,4428.05,4428.05,152000000
2008/12/23,09:55:00,4428.46,4428.46,4428.46,4428.46,128000000
2008/12/23,09:56:00,4429.53,4429.53,4429.53,4429.53,160000000
2008/12/23,09:57:00,4430.25,4430.25,4430.25,4430.25,117000000
2008/12/23,09:58:00,4433.70,4433.70,4433.70,4433.70,138000000
2008/12/23,09:59:00,4434.31,4434.31,4434.31,4434.31,154000000
2008/12/23,10:00:00,4435.71,4435.71,4435.71,4435.71,123000000
2008/12/23,10:01:00,4428.36,4428.36,4428.36,4428.36,170000000
2008/12/23,10:02:00,4428.58,4428.58,4428.58,4428.58,97000000
2008/12/23,10:03:00,4428.56,4428.56,4428.56,4428.56,107000000
2008/12/23,10:04:00,4431.36,4431.36,4431.36,4431.36,88000000
2008/12/23,10:05:00,4432.98,4432.98,4432.98,4432.98,91000000
2008/12/23,10:06:00,4436.29,4436.29,4436.29,4436.29,130000000
2008/12/23,10:07:00,4438.13,4438.13,4438.13,4438.13,110000000
2008/12/23,10:08:00,4442.13,4442.13,4442.13,4442.13,168000000
2008/12/23,10:09:00,4443.41,4443.41,4443.41,4443.41,180000000
2008/12/23,10:10:00,4443.95,4443.95,4443.95,4443.95,147000000
2008/12/23,10:11:00,4436.46,4436.46,4436.46,4436.46,216000000
2008/12/23,10:12:00,4438.53,4438.53,4438.53,4438.53,107000000
2008/12/23,10:13:00,4439.70,4439.70,4439.70,4439.70,136000000
2008/12/23,10:14:00,4438.54,4438.54,4438.54,4438.54,127000000
2008/12/23,10:15:00,4435.13,4435.13,4435.13,4435.13,142000000
2008/12/23,10:16:00,4433.24,4433.24,4433.24,4433.24,169000000
2008/12/23,10:17:00,4432.23,4432.23,4432.23,4432.23,92000000
2008/12/23,10:18:00,4432.13,4432.13,4432.13,4432.13,124000000
2008/12/23,10:19:00,4430.49,4430.49,4430.49,4430.49,97000000
2008/12/23,10:20:00,4432.33,4432.33,4432.33,4432.33,79000000
2008/12/23,10:21:00,4432.04,4432.04,4432.04,4432.04,121000000
2008/12/23,10:22:00,4432.44,4432.44,4432.44,4432.44,104000000
2008/12/23,10:23:00,4432.40,4432.40,4432.40,4432.40,93000000
2008/12/23,10:24:00,4428.78,4428.78,4428.78,4428.78,129000000
2008/12/23,10:25:00,4427.84,4427.84,4427.84,4427.84,112000000
2008/12/23,10:26:00,4420.98,4420.98,4420.98,4420.98,277000000
2008/12/23,10:27:00,4412.97,4412.97,4412.97,4412.97,427000000
2008/12/23,10:28:00,4403.47,4403.47,4403.47,4403.47,540000000
2008/12/23,10:29:00,4399.08,4399.08,4399.08,4399.08,578000000
2008/12/23,10:30:00,4395.35,4395.35,4395.35,4395.35,421000000
2008/12/23,10:31:00,4392.31,4392.31,4392.31,4392.31,473000000
2008/12/23,10:32:00,4391.02,4391.02,4391.02,4391.02,313000000
2008/12/23,10:33:00,4390.80,4390.80,4390.80,4390.80,439000000
2008/12/23,10:34:00,4392.68,4392.68,4392.68,4392.68,242000000
2008/12/23,10:35:00,4393.93,4393.93,4393.93,4393.93,169000000
2008/12/23,10:36:00,4396.95,4396.95,4396.95,4396.95,208000000
2008/12/23,10:37:00,4395.27,4395.27,4395.27,4395.27,171000000
2008/12/23,10:38:00,4392.79,4392.79,4392.79,4392.79,201000000
2008/12/23,10:39:00,4386.21,4386.21,4386.21,4386.21,271000000
2008/12/23,10:40:00,4380.59,4380.59,4380.59,4380.59,266000000
2008/12/23,10:41:00,4371.94,4371.94,4371.94,4371.94,449000000
2008/12/23,10:42:00,4368.29,4368.29,4368.29,4368.29,338000000
2008/12/23,10:43:00,4361.35,4361.35,4361.35,4361.35,492000000
2008/12/23,10:44:00,4360.58,4360.58,4360.58,4360.58,372000000
2008/12/23,10:45:00,4365.30,4365.30,4365.30,4365.30,258000000
2008/12/23,10:46:00,4367.98,4367.98,4367.98,4367.98,251000000
2008/12/23,10:47:00,4371.98,4371.98,4371.98,4371.98,169000000
2008/12/23,10:48:00,4376.40,4376.40,4376.40,4376.40,207000000
2008/12/23,10:49:00,4376.73,4376.73,4376.73,4376.73,142000000
2008/12/23,10:50:00,4377.20,4377.20,4377.20,4377.20,133000000
2008/12/23,10:51:00,4374.28,4374.28,4374.28,4374.28,182000000
2008/12/23,10:52:00,4374.28,4374.28,4374.28,4374.28,110000000
2008/12/23,10:53:00,4371.87,4371.87,4371.87,4371.87,170000000
2008/12/23,10:54:00,4369.49,4369.49,4369.49,4369.49,230000000
2008/12/23,10:55:00,4372.01,4372.01,4372.01,4372.01,93000000
2008/12/23,10:56:00,4373.98,4373.98,4373.98,4373.98,112000000
2008/12/23,10:57:00,4374.98,4374.98,4374.98,4374.98,102000000
2008/12/23,10:58:00,4378.34,4378.34,4378.34,4378.34,158000000
2008/12/23,10:59:00,4377.10,4377.10,4377.10,4377.10,115000000
2008/12/23,11:00:00,4379.28,4379.28,4379.28,4379.28,91000000
2008/12/23,11:01:00,4379.84,4379.84,4379.84,4379.84,136000000
2008/12/23,11:02:00,4380.92,4380.92,4380.92,4380.92,67000000
2008/12/23,11:03:00,4381.63,4381.63,4381.63,4381.63,107000000
2008/12/23,11:04:00,4380.94,4380.94,4380.94,4380.94,94000000
2008/12/23,11:05:00,4376.77,4376.77,4376.77,4376.77,109000000
2008/12/23,11:06:00,4380.81,4380.81,4380.81,4380.81,91000000
2008/12/23,11:07:00,4380.13,4380.13,4380.13,4380.13,63000000
2008/12/23,11:08:00,4380.58,4380.58,4380.58,4380.58,92000000
2008/12/23,11:09:00,4379.92,4379.92,4379.92,4379.92,83000000
2008/12/23,11:10:00,4376.07,4376.07,4376.07,4376.07,104000000
2008/12/23,11:11:00,4368.13,4368.13,4368.13,4368.13,250000000
2008/12/23,11:12:00,4365.58,4365.58,4365.58,4365.58,163000000
2008/12/23,11:13:00,4365.08,4365.08,4365.08,4365.08,187000000
2008/12/23,11:14:00,4365.22,4365.22,4365.22,4365.22,136000000
2008/12/23,11:15:00,4365.38,4365.38,4365.38,4365.38,120000000
2008/12/23,11:16:00,4364.53,4364.53,4364.53,4364.53,158000000
2008/12/23,11:17:00,4363.83,4363.83,4363.83,4363.83,107000000
2008/12/23,11:18:00,4363.85,4363.85,4363.85,4363.85,168000000
2008/12/23,11:19:00,4360.56,4360.56,4360.56,4360.56,183000000
2008/12/23,11:20:00,4361.81,4361.81,4361.81,4361.81,118000000
2008/12/23,11:21:00,4359.55,4359.55,4359.55,4359.55,249000000
2008/12/23,11:22:00,4360.41,4360.41,4360.41,4360.41,100000000
2008/12/23,11:23:00,4360.18,4360.18,4360.18,4360.18,166000000
2008/12/23,11:24:00,4361.10,4361.10,4361.10,4361.10,81000000
2008/12/23,11:25:00,4361.76,4361.76,4361.76,4361.76,94000000
2008/12/23,11:26:00,4363.74,4363.74,4363.74,4363.74,113000000
2008/12/23,11:27:00,4364.66,4364.66,4364.66,4364.66,82000000
2008/12/23,11:28:00,4366.62,4366.62,4366.62,4366.62,124000000
2008/12/23,11:29:00,4369.34,4369.34,4369.34,4369.34,105000000
2008/12/23,11:30:00,4371.85,4371.85,4371.85,4371.85,98000000
2008/12/23,11:31:00,4373.20,4373.20,4373.20,4373.20,102000000
2008/12/23,11:32:00,4374.29,4374.29,4374.29,4374.29,71000000
2008/12/23,11:33:00,4375.72,4375.72,4375.72,4375.72,94000000
2008/12/23,11:34:00,4376.87,4376.87,4376.87,4376.87,70000000
2008/12/23,11:35:00,4377.32,4377.32,4377.32,4377.32,72000000
2008/12/23,11:36:00,4378.31,4378.31,4378.31,4378.31,94000000
2008/12/23,11:37:00,4378.75,4378.75,4378.75,4378.75,63000000
2008/12/23,11:38:00,4379.33,4379.33,4379.33,4379.33,99000000
2008/12/23,11:39:00,4378.67,4378.67,4378.67,4378.67,86000000
2008/12/23,11:40:00,4378.47,4378.47,4378.47,4378.47,74000000
2008/12/23,11:41:00,4377.96,4377.96,4377.96,4377.96,124000000
2008/12/23,11:42:00,4377.94,4377.94,4377.94,4377.94,78000000
2008/12/23,11:43:00,4378.27,4378.27,4378.27,4378.27,88000000
2008/12/23,11:44:00,4378.53,4378.53,4378.53,4378.53,78000000
2008/12/23,11:45:00,4380.29,4380.29,4380.29,4380.29,68000000
2008/12/23,11:46:00,4380.40,4380.40,4380.40,4380.40,81000000
2008/12/23,11:47:00,4381.47,4381.47,4381.47,4381.47,56000000
2008/12/23,11:48:00,4383.03,4383.03,4383.03,4383.03,135000000
2008/12/23,11:49:00,4383.85,4383.85,4383.85,4383.85,73000000
2008/12/23,11:50:00,4383.95,4383.95,4383.95,4383.95,94000000
2008/12/23,11:51:00,4385.22,4385.22,4385.22,4385.22,106000000
2008/12/23,11:52:00,4386.31,4386.31,4386.31,4386.31,59000000
2008/12/23,11:53:00,4388.12,4388.12,4388.12,4388.12,98000000
2008/12/23,11:54:00,4389.74,4389.74,4389.74,4389.74,95000000
2008/12/23,11:55:00,4391.69,4391.69,4391.69,4391.69,83000000
2008/12/23,11:56:00,4393.60,4393.60,4393.60,4393.60,83000000
2008/12/23,11:57:00,4394.68,4394.68,4394.68,4394.68,90000000
2008/12/23,11:58:00,4396.73,4396.73,4396.73,4396.73,152000000
2008/12/23,11:59:00,4397.81,4397.81,4397.81,4397.81,108000000
2008/12/23,12:00:00,4400.24,4400.24,4400.24,4400.24,118000000
2008/12/23,12:01:00,4401.95,4401.95,4401.95,4401.95,141000000
2008/12/23,12:02:00,4403.44,4403.44,4403.44,4403.44,91000000
2008/12/23,12:03:00,4403.37,4403.37,4403.37,4403.37,127000000
2008/12/23,12:04:00,4399.67,4399.67,4399.67,4399.67,145000000
2008/12/23,12:05:00,4398.72,4398.72,4398.72,4398.72,98000000
2008/12/23,12:06:00,4395.05,4395.05,4395.05,4395.05,148000000
2008/12/23,12:07:00,4392.04,4392.04,4392.04,4392.04,96000000
2008/12/23,12:08:00,4389.91,4389.91,4389.91,4389.91,117000000
2008/12/23,12:09:00,4389.70,4389.70,4389.70,4389.70,63000000
2008/12/23,12:10:00,4389.33,4389.33,4389.33,4389.33,55000000
2008/12/23,12:11:00,4390.62,4390.62,4390.62,4390.62,77000000
2008/12/23,12:12:00,4389.61,4389.61,4389.61,4389.61,48000000
2008/12/23,12:13:00,4390.26,4390.26,4390.26,4390.26,70000000
2008/12/23,12:14:00,4390.28,4390.28,4390.28,4390.28,56000000
2008/12/23,12:15:00,4391.06,4391.06,4391.06,4391.06,52000000
2008/12/23,12:16:00,4391.99,4391.99,4391.99,4391.99,67000000
2008/12/23,12:17:00,4392.67,4392.67,4392.67,4392.67,62000000
2008/12/23,12:18:00,4385.62,4385.62,4385.62,4385.62,196000000
2008/12/23,12:19:00,4381.26,4381.26,4381.26,4381.26,143000000
2008/12/23,12:20:00,4380.57,4380.57,4380.57,4380.57,133000000
2008/12/23,12:21:00,4380.26,4380.26,4380.26,4380.26,113000000
2008/12/23,12:22:00,4381.43,4381.43,4381.43,4381.43,84000000
2008/12/23,12:23:00,4381.19,4381.19,4381.19,4381.19,111000000
2008/12/23,12:24:00,4381.10,4381.10,4381.10,4381.10,62000000
2008/12/23,12:25:00,4381.39,4381.39,4381.39,4381.39,78000000
2008/12/23,12:26:00,4381.28,4381.28,4381.28,4381.28,72000000
2008/12/23,12:27:00,4381.91,4381.91,4381.91,4381.91,54000000
2008/12/23,12:28:00,4381.55,4381.55,4381.55,4381.55,87000000
2008/12/23,12:29:00,4381.14,4381.14,4381.14,4381.14,76000000
2008/12/23,12:30:00,4381.45,4381.45,4381.45,4381.45,95000000
2008/12/23,12:31:00,4381.72,4381.72,4381.72,4381.72,98000000
2008/12/23,12:32:00,4382.71,4382.71,4382.71,4382.71,86000000
2008/12/23,12:33:00,4383.76,4383.76,4383.76,4383.76,122000000
2008/12/23,12:34:00,4383.76,4383.76,4383.76,4383.76,69000000
2008/12/23,12:35:00,4385.15,4385.15,4385.15,4385.15,59000000
2008/12/23,12:36:00,4386.76,4386.76,4386.76,4386.76,70000000
2008/12/23,12:37:00,4387.19,4387.19,4387.19,4387.19,61000000
2008/12/23,12:38:00,4387.13,4387.13,4387.13,4387.13,87000000
2008/12/23,12:39:00,4386.88,4386.88,4386.88,4386.88,63000000
2008/12/23,12:40:00,4386.42,4386.42,4386.42,4386.42,93000000
2008/12/23,12:41:00,4385.05,4385.05,4385.05,4385.05,104000000
2008/12/23,12:42:00,4384.38,4384.38,4384.38,4384.38,61000000
2008/12/23,12:43:00,4384.87,4384.87,4384.87,4384.87,88000000
2008/12/23,12:44:00,4385.57,4385.57,4385.57,4385.57,53000000
2008/12/23,12:45:00,4386.26,4386.26,4386.26,4386.26,65000000
2008/12/23,12:46:00,4384.93,4384.93,4384.93,4384.93,108000000
2008/12/23,12:47:00,4385.43,4385.43,4385.43,4385.43,63000000
2008/12/23,12:48:00,4385.21,4385.21,4385.21,4385.21,101000000
2008/12/23,12:49:00,4386.07,4386.07,4386.07,4386.07,75000000
2008/12/23,12:50:00,4385.75,4385.75,4385.75,4385.75,86000000
2008/12/23,12:51:00,4385.11,4385.11,4385.11,4385.11,107000000
2008/12/23,12:52:00,4385.84,4385.84,4385.84,4385.84,101000000
2008/12/23,12:53:00,4385.90,4385.90,4385.90,4385.90,150000000
2008/12/23,12:54:00,4387.76,4387.76,4387.76,4387.76,133000000
2008/12/23,12:55:00,4388.91,4388.91,4388.91,4388.91,67000000
2008/12/23,12:56:00,4388.71,4388.71,4388.71,4388.71,87000000
2008/12/23,12:57:00,4389.37,4389.37,4389.37,4389.37,56000000
2008/12/23,12:58:00,4390.35,4390.35,4390.35,4390.35,118000000
2008/12/23,12:59:00,4389.88,4389.88,4389.88,4389.88,100000000
2008/12/23,13:00:00,4391.57,4391.57,4391.57,4391.57,95000000
2008/12/23,13:01:00,4395.14,4395.14,4395.14,4395.14,112000000
2008/12/23,13:02:00,4396.43,4396.43,4396.43,4396.43,88000000
2008/12/23,13:03:00,4399.49,4399.49,4399.49,4399.49,153000000
2008/12/23,13:04:00,4400.90,4400.90,4400.90,4400.90,158000000
2008/12/23,13:05:00,4404.03,4404.03,4404.03,4404.03,169000000
2008/12/23,13:06:00,4406.32,4406.32,4406.32,4406.32,241000000
2008/12/23,13:07:00,4409.49,4409.49,4409.49,4409.49,193000000
2008/12/23,13:08:00,4412.33,4412.33,4412.33,4412.33,269000000
2008/12/23,13:09:00,4414.41,4414.41,4414.41,4414.41,193000000
2008/12/23,13:10:00,4414.24,4414.24,4414.24,4414.24,197000000
2008/12/23,13:11:00,4414.22,4414.22,4414.22,4414.22,268000000
2008/12/23,13:12:00,4412.75,4412.75,4412.75,4412.75,136000000
2008/12/23,13:13:00,4410.80,4410.80,4410.80,4410.80,208000000
2008/12/23,13:14:00,4406.56,4406.56,4406.56,4406.56,152000000
2008/12/23,13:15:00,4406.14,4406.14,4406.14,4406.14,125000000
2008/12/23,13:16:00,4406.40,4406.40,4406.40,4406.40,159000000
2008/12/23,13:17:00,4406.64,4406.64,4406.64,4406.64,121000000
2008/12/23,13:18:00,4408.09,4408.09,4408.09,4408.09,186000000
2008/12/23,13:19:00,4407.90,4407.90,4407.90,4407.90,142000000
2008/12/23,13:20:00,4409.50,4409.50,4409.50,4409.50,167000000
2008/12/23,13:21:00,4411.63,4411.63,4411.63,4411.63,258000000
2008/12/23,13:22:00,4411.17,4411.17,4411.17,4411.17,170000000
2008/12/23,13:23:00,4410.87,4410.87,4410.87,4410.87,255000000
2008/12/23,13:24:00,4411.35,4411.35,4411.35,4411.35,228000000
2008/12/23,13:25:00,4413.22,4413.22,4413.22,4413.22,259000000
2008/12/23,13:26:00,4413.22,4413.22,4413.22,4413.22,0
2008/12/23,13:27:00,4413.22,4413.22,4413.22,4413.22,0
2008/12/23,13:28:00,4413.22,4413.22,4413.22,4413.22,0
2008/12/23,13:29:00,4413.22,4413.22,4413.22,4413.22,0
2008/12/23,13:30:00,4405.86,4405.86,4405.86,4405.86,2096000000
2008/12/24,09:01:00,4330.42,4330.42,4330.42,4330.42,1507000064
2008/12/24,09:02:00,4333.80,4333.80,4333.80,4333.80,297000000
2008/12/24,09:03:00,4325.46,4325.46,4325.46,4325.46,425000000
2008/12/24,09:04:00,4325.95,4325.95,4325.95,4325.95,437000000
2008/12/24,09:05:00,4329.97,4329.97,4329.97,4329.97,330000000
2008/12/24,09:06:00,4335.19,4335.19,4335.19,4335.19,395000000
2008/12/24,09:07:00,4343.61,4343.61,4343.61,4343.61,248000000
2008/12/24,09:08:00,4344.33,4344.33,4344.33,4344.33,325000000
2008/12/24,09:09:00,4340.51,4340.51,4340.51,4340.51,366000000
2008/12/24,09:10:00,4344.05,4344.05,4344.05,4344.05,279000000
2008/12/24,09:11:00,4341.68,4341.68,4341.68,4341.68,350000000
2008/12/24,09:12:00,4344.94,4344.94,4344.94,4344.94,253000000
2008/12/24,09:13:00,4346.64,4346.64,4346.64,4346.64,327000000
2008/12/24,09:14:00,4352.23,4352.23,4352.23,4352.23,361000000
2008/12/24,09:15:00,4363.40,4363.40,4363.40,4363.40,302000000
2008/12/24,09:16:00,4367.74,4367.74,4367.74,4367.74,556000000
2008/12/24,09:17:00,4377.39,4377.39,4377.39,4377.39,383000000
2008/12/24,09:18:00,4383.33,4383.33,4383.33,4383.33,439000000
2008/12/24,09:19:00,4390.81,4390.81,4390.81,4390.81,386000000
2008/12/24,09:20:00,4391.76,4391.76,4391.76,4391.76,331000000
2008/12/24,09:21:00,4392.26,4392.26,4392.26,4392.26,420000000
2008/12/24,09:22:00,4389.47,4389.47,4389.47,4389.47,334000000
2008/12/24,09:23:00,4388.44,4388.44,4388.44,4388.44,337000000
2008/12/24,09:24:00,4381.83,4381.83,4381.83,4381.83,271000000
2008/12/24,09:25:00,4377.89,4377.89,4377.89,4377.89,244000000
2008/12/24,09:26:00,4372.88,4372.88,4372.88,4372.88,300000000
2008/12/24,09:27:00,4370.40,4370.40,4370.40,4370.40,216000000
2008/12/24,09:28:00,4369.81,4369.81,4369.81,4369.81,218000000
2008/12/24,09:29:00,4369.63,4369.63,4369.63,4369.63,181000000
2008/12/24,09:30:00,4371.07,4371.07,4371.07,4371.07,147000000
2008/12/24,09:31:00,4374.82,4374.82,4374.82,4374.82,227000000
2008/12/24,09:32:00,4380.28,4380.28,4380.28,4380.28,276000000
2008/12/24,09:33:00,4387.84,4387.84,4387.84,4387.84,317000000
2008/12/24,09:34:00,4388.57,4388.57,4388.57,4388.57,316000000
2008/12/24,09:35:00,4384.11,4384.11,4384.11,4384.11,265000000
2008/12/24,09:36:00,4375.20,4375.20,4375.20,4375.20,348000000
2008/12/24,09:37:00,4373.04,4373.04,4373.04,4373.04,177000000
2008/12/24,09:38:00,4369.32,4369.32,4369.32,4369.32,205000000
2008/12/24,09:39:00,4367.46,4367.46,4367.46,4367.46,182000000
2008/12/24,09:40:00,4366.15,4366.15,4366.15,4366.15,143000000
2008/12/24,09:41:00,4366.63,4366.63,4366.63,4366.63,139000000
2008/12/24,09:42:00,4365.34,4365.34,4365.34,4365.34,93000000
2008/12/24,09:43:00,4366.56,4366.56,4366.56,4366.56,133000000
2008/12/24,09:44:00,4371.53,4371.53,4371.53,4371.53,155000000
2008/12/24,09:45:00,4374.26,4374.26,4374.26,4374.26,134000000
2008/12/24,09:46:00,4379.39,4379.39,4379.39,4379.39,202000000
2008/12/24,09:47:00,4380.31,4380.31,4380.31,4380.31,132000000
2008/12/24,09:48:00,4384.10,4384.10,4384.10,4384.10,160000000
2008/12/24,09:49:00,4381.96,4381.96,4381.96,4381.96,127000000
2008/12/24,09:50:00,4380.84,4380.84,4380.84,4380.84,107000000
2008/12/24,09:51:00,4379.29,4379.29,4379.29,4379.29,157000000
2008/12/24,09:52:00,4379.36,4379.36,4379.36,4379.36,137000000
2008/12/24,09:53:00,4378.26,4378.26,4378.26,4378.26,130000000
2008/12/24,09:54:00,4383.99,4383.99,4383.99,4383.99,197000000
2008/12/24,09:55:00,4395.98,4395.98,4395.98,4395.98,418000000
2008/12/24,09:56:00,4402.89,4402.89,4402.89,4402.89,401000000
2008/12/24,09:57:00,4405.73,4405.73,4405.73,4405.73,246000000
2008/12/24,09:58:00,4408.29,4408.29,4408.29,4408.29,272000000
2008/12/24,09:59:00,4409.01,4409.01,4409.01,4409.01,213000000
2008/12/24,10:00:00,4406.33,4406.33,4406.33,4406.33,182000000
2008/12/24,10:01:00,4404.24,4404.24,4404.24,4404.24,230000000
2008/12/24,10:02:00,4403.01,4403.01,4403.01,4403.01,126000000
2008/12/24,10:03:00,4401.56,4401.56,4401.56,4401.56,168000000
2008/12/24,10:04:00,4399.99,4399.99,4399.99,4399.99,110000000
2008/12/24,10:05:00,4397.89,4397.89,4397.89,4397.89,126000000
2008/12/24,10:06:00,4395.82,4395.82,4395.82,4395.82,123000000
2008/12/24,10:07:00,4395.26,4395.26,4395.26,4395.26,89000000
2008/12/24,10:08:00,4395.54,4395.54,4395.54,4395.54,109000000
2008/12/24,10:09:00,4395.82,4395.82,4395.82,4395.82,97000000
2008/12/24,10:10:00,4396.83,4396.83,4396.83,4396.83,97000000
2008/12/24,10:11:00,4397.53,4397.53,4397.53,4397.53,119000000
2008/12/24,10:12:00,4398.44,4398.44,4398.44,4398.44,95000000
2008/12/24,10:13:00,4402.88,4402.88,4402.88,4402.88,167000000
2008/12/24,10:14:00,4407.49,4407.49,4407.49,4407.49,167000000
2008/12/24,10:15:00,4408.09,4408.09,4408.09,4408.09,147000000
2008/12/24,10:16:00,4407.01,4407.01,4407.01,4407.01,196000000
2008/12/24,10:17:00,4396.12,4396.12,4396.12,4396.12,251000000
2008/12/24,10:18:00,4389.43,4389.43,4389.43,4389.43,312000000
2008/12/24,10:19:00,4386.04,4386.04,4386.04,4386.04,198000000
2008/12/24,10:20:00,4383.38,4383.38,4383.38,4383.38,147000000
2008/12/24,10:21:00,4382.43,4382.43,4382.43,4382.43,154000000
2008/12/24,10:22:00,4382.75,4382.75,4382.75,4382.75,113000000
2008/12/24,10:23:00,4376.04,4376.04,4376.04,4376.04,222000000
2008/12/24,10:24:00,4377.16,4377.16,4377.16,4377.16,172000000
2008/12/24,10:25:00,4377.33,4377.33,4377.33,4377.33,125000000
2008/12/24,10:26:00,4377.94,4377.94,4377.94,4377.94,143000000
2008/12/24,10:27:00,4378.52,4378.52,4378.52,4378.52,78000000
2008/12/24,10:28:00,4380.90,4380.90,4380.90,4380.90,82000000
2008/12/24,10:29:00,4375.91,4375.91,4375.91,4375.91,141000000
2008/12/24,10:30:00,4370.44,4370.44,4370.44,4370.44,199000000
2008/12/24,10:31:00,4367.38,4367.38,4367.38,4367.38,223000000
2008/12/24,10:32:00,4366.54,4366.54,4366.54,4366.54,128000000
2008/12/24,10:33:00,4367.11,4367.11,4367.11,4367.11,141000000
2008/12/24,10:34:00,4368.83,4368.83,4368.83,4368.83,112000000
2008/12/24,10:35:00,4371.38,4371.38,4371.38,4371.38,109000000
2008/12/24,10:36:00,4373.40,4373.40,4373.40,4373.40,130000000
2008/12/24,10:37:00,4376.02,4376.02,4376.02,4376.02,82000000
2008/12/24,10:38:00,4378.26,4378.26,4378.26,4378.26,101000000
2008/12/24,10:39:00,4377.99,4377.99,4377.99,4377.99,81000000
2008/12/24,10:40:00,4379.40,4379.40,4379.40,4379.40,85000000
2008/12/24,10:41:00,4379.71,4379.71,4379.71,4379.71,111000000
2008/12/24,10:42:00,4379.99,4379.99,4379.99,4379.99,70000000
2008/12/24,10:43:00,4380.96,4380.96,4380.96,4380.96,84000000
2008/12/24,10:44:00,4380.61,4380.61,4380.61,4380.61,69000000
2008/12/24,10:45:00,4381.75,4381.75,4381.75,4381.75,72000000
2008/12/24,10:46:00,4381.36,4381.36,4381.36,4381.36,100000000
2008/12/24,10:47:00,4381.62,4381.62,4381.62,4381.62,75000000
2008/12/24,10:48:00,4380.94,4380.94,4380.94,4380.94,105000000
2008/12/24,10:49:00,4379.56,4379.56,4379.56,4379.56,83000000
2008/12/24,10:50:00,4380.46,4380.46,4380.46,4380.46,76000000
2008/12/24,10:51:00,4382.46,4382.46,4382.46,4382.46,116000000
2008/12/24,10:52:00,4383.47,4383.47,4383.47,4383.47,66000000
2008/12/24,10:53:00,4384.94,4384.94,4384.94,4384.94,94000000
2008/12/24,10:54:00,4384.85,4384.85,4384.85,4384.85,90000000
2008/12/24,10:55:00,4384.93,4384.93,4384.93,4384.93,73000000
2008/12/24,10:56:00,4384.01,4384.01,4384.01,4384.01,110000000
2008/12/24,10:57:00,4383.76,4383.76,4383.76,4383.76,61000000
2008/12/24,10:58:00,4383.47,4383.47,4383.47,4383.47,78000000
2008/12/24,10:59:00,4382.94,4382.94,4382.94,4382.94,69000000
2008/12/24,11:00:00,4383.09,4383.09,4383.09,4383.09,69000000
2008/12/24,11:01:00,4382.42,4382.42,4382.42,4382.42,81000000
2008/12/24,11:02:00,4382.87,4382.87,4382.87,4382.87,66000000
2008/12/24,11:03:00,4383.77,4383.77,4383.77,4383.77,71000000
2008/12/24,11:04:00,4383.86,4383.86,4383.86,4383.86,89000000
2008/12/24,11:05:00,4385.54,4385.54,4385.54,4385.54,65000000
2008/12/24,11:06:00,4385.90,4385.90,4385.90,4385.90,71000000
2008/12/24,11:07:00,4386.93,4386.93,4386.93,4386.93,48000000
2008/12/24,11:08:00,4387.49,4387.49,4387.49,4387.49,72000000
2008/12/24,11:09:00,4387.99,4387.99,4387.99,4387.99,65000000
2008/12/24,11:10:00,4389.24,4389.24,4389.24,4389.24,56000000
2008/12/24,11:11:00,4387.59,4387.59,4387.59,4387.59,97000000
2008/12/24,11:12:00,4387.81,4387.81,4387.81,4387.81,58000000
2008/12/24,11:13:00,4389.80,4389.80,4389.80,4389.80,92000000
2008/12/24,11:14:00,4391.24,4391.24,4391.24,4391.24,74000000
2008/12/24,11:15:00,4392.59,4392.59,4392.59,4392.59,76000000
2008/12/24,11:16:00,4393.56,4393.56,4393.56,4393.56,102000000
2008/12/24,11:17:00,4396.45,4396.45,4396.45,4396.45,77000000
2008/12/24,11:18:00,4398.55,4398.55,4398.55,4398.55,141000000
2008/12/24,11:19:00,4398.62,4398.62,4398.62,4398.62,94000000
2008/12/24,11:20:00,4399.39,4399.39,4399.39,4399.39,96000000
2008/12/24,11:21:00,4398.94,4398.94,4398.94,4398.94,112000000
2008/12/24,11:22:00,4400.95,4400.95,4400.95,4400.95,90000000
2008/12/24,11:23:00,4400.68,4400.68,4400.68,4400.68,201000000
2008/12/24,11:24:00,4399.46,4399.46,4399.46,4399.46,156000000
2008/12/24,11:25:00,4397.71,4397.71,4397.71,4397.71,105000000
2008/12/24,11:26:00,4396.47,4396.47,4396.47,4396.47,108000000
2008/12/24,11:27:00,4397.13,4397.13,4397.13,4397.13,68000000
2008/12/24,11:28:00,4396.38,4396.38,4396.38,4396.38,103000000
2008/12/24,11:29:00,4395.96,4395.96,4395.96,4395.96,66000000
2008/12/24,11:30:00,4397.39,4397.39,4397.39,4397.39,99000000
2008/12/24,11:31:00,4399.74,4399.74,4399.74,4399.74,85000000
2008/12/24,11:32:00,4401.52,4401.52,4401.52,4401.52,61000000
2008/12/24,11:33:00,4401.83,4401.83,4401.83,4401.83,117000000
2008/12/24,11:34:00,4401.99,4401.99,4401.99,4401.99,68000000
2008/12/24,11:35:00,4404.01,4404.01,4404.01,4404.01,76000000
2008/12/24,11:36:00,4405.50,4405.50,4405.50,4405.50,84000000
2008/12/24,11:37:00,4406.63,4406.63,4406.63,4406.63,69000000
2008/12/24,11:38:00,4405.81,4405.81,4405.81,4405.81,134000000
2008/12/24,11:39:00,4405.02,4405.02,4405.02,4405.02,94000000
2008/12/24,11:40:00,4403.23,4403.23,4403.23,4403.23,109000000
2008/12/24,11:41:00,4401.98,4401.98,4401.98,4401.98,88000000
2008/12/24,11:42:00,4401.73,4401.73,4401.73,4401.73,92000000
2008/12/24,11:43:00,4398.41,4398.41,4398.41,4398.41,123000000
2008/12/24,11:44:00,4398.32,4398.32,4398.32,4398.32,81000000
2008/12/24,11:45:00,4398.01,4398.01,4398.01,4398.01,79000000
2008/12/24,11:46:00,4398.78,4398.78,4398.78,4398.78,82000000
2008/12/24,11:47:00,4394.50,4394.50,4394.50,4394.50,118000000
2008/12/24,11:48:00,4394.54,4394.54,4394.54,4394.54,108000000
2008/12/24,11:49:00,4395.16,4395.16,4395.16,4395.16,88000000
2008/12/24,11:50:00,4395.62,4395.62,4395.62,4395.62,90000000
2008/12/24,11:51:00,4396.49,4396.49,4396.49,4396.49,104000000
2008/12/24,11:52:00,4397.10,4397.10,4397.10,4397.10,81000000
2008/12/24,11:53:00,4398.00,4398.00,4398.00,4398.00,95000000
2008/12/24,11:54:00,4397.94,4397.94,4397.94,4397.94,74000000
2008/12/24,11:55:00,4398.11,4398.11,4398.11,4398.11,72000000
2008/12/24,11:56:00,4398.71,4398.71,4398.71,4398.71,63000000
2008/12/24,11:57:00,4396.40,4396.40,4396.40,4396.40,61000000
2008/12/24,11:58:00,4396.24,4396.24,4396.24,4396.24,86000000
2008/12/24,11:59:00,4396.56,4396.56,4396.56,4396.56,68000000
2008/12/24,12:00:00,4396.11,4396.11,4396.11,4396.11,85000000
2008/12/24,12:01:00,4391.12,4391.12,4391.12,4391.12,132000000
2008/12/24,12:02:00,4391.34,4391.34,4391.34,4391.34,109000000
2008/12/24,12:03:00,4388.63,4388.63,4388.63,4388.63,156000000
2008/12/24,12:04:00,4388.73,4388.73,4388.73,4388.73,95000000
2008/12/24,12:05:00,4389.09,4389.09,4389.09,4389.09,95000000
2008/12/24,12:06:00,4389.86,4389.86,4389.86,4389.86,108000000
2008/12/24,12:07:00,4390.61,4390.61,4390.61,4390.61,58000000
2008/12/24,12:08:00,4388.50,4388.50,4388.50,4388.50,100000000
2008/12/24,12:09:00,4388.27,4388.27,4388.27,4388.27,84000000
2008/12/24,12:10:00,4387.39,4387.39,4387.39,4387.39,85000000
2008/12/24,12:11:00,4387.89,4387.89,4387.89,4387.89,84000000
2008/12/24,12:12:00,4387.43,4387.43,4387.43,4387.43,67000000
2008/12/24,12:13:00,4387.32,4387.32,4387.32,4387.32,87000000
2008/12/24,12:14:00,4386.92,4386.92,4386.92,4386.92,53000000
2008/12/24,12:15:00,4387.10,4387.10,4387.10,4387.10,60000000
2008/12/24,12:16:00,4388.89,4388.89,4388.89,4388.89,75000000
2008/12/24,12:17:00,4389.18,4389.18,4389.18,4389.18,71000000
2008/12/24,12:18:00,4393.01,4393.01,4393.01,4393.01,99000000
2008/12/24,12:19:00,4392.15,4392.15,4392.15,4392.15,76000000
2008/12/24,12:20:00,4392.63,4392.63,4392.63,4392.63,80000000
2008/12/24,12:21:00,4393.43,4393.43,4393.43,4393.43,81000000
2008/12/24,12:22:00,4394.09,4394.09,4394.09,4394.09,66000000
2008/12/24,12:23:00,4394.76,4394.76,4394.76,4394.76,91000000
2008/12/24,12:24:00,4394.94,4394.94,4394.94,4394.94,58000000
2008/12/24,12:25:00,4396.55,4396.55,4396.55,4396.55,62000000
2008/12/24,12:26:00,4398.15,4398.15,4398.15,4398.15,109000000
2008/12/24,12:27:00,4399.88,4399.88,4399.88,4399.88,109000000
2008/12/24,12:28:00,4400.98,4400.98,4400.98,4400.98,146000000
2008/12/24,12:29:00,4402.34,4402.34,4402.34,4402.34,93000000
2008/12/24,12:30:00,4403.48,4403.48,4403.48,4403.48,112000000
2008/12/24,12:31:00,4403.76,4403.76,4403.76,4403.76,126000000
2008/12/24,12:32:00,4405.14,4405.14,4405.14,4405.14,86000000
2008/12/24,12:33:00,4404.23,4404.23,4404.23,4404.23,122000000
2008/12/24,12:34:00,4403.36,4403.36,4403.36,4403.36,88000000
2008/12/24,12:35:00,4402.86,4402.86,4402.86,4402.86,86000000
2008/12/24,12:36:00,4402.11,4402.11,4402.11,4402.11,90000000
2008/12/24,12:37:00,4401.68,4401.68,4401.68,4401.68,65000000
2008/12/24,12:38:00,4401.73,4401.73,4401.73,4401.73,85000000
2008/12/24,12:39:00,4403.19,4403.19,4403.19,4403.19,71000000
2008/12/24,12:40:00,4402.23,4402.23,4402.23,4402.23,84000000
2008/12/24,12:41:00,4403.34,4403.34,4403.34,4403.34,83000000
2008/12/24,12:42:00,4403.59,4403.59,4403.59,4403.59,57000000
2008/12/24,12:43:00,4404.33,4404.33,4404.33,4404.33,97000000
2008/12/24,12:44:00,4404.89,4404.89,4404.89,4404.89,73000000
2008/12/24,12:45:00,4404.75,4404.75,4404.75,4404.75,97000000
2008/12/24,12:46:00,4405.76,4405.76,4405.76,4405.76,89000000
2008/12/24,12:47:00,4409.18,4409.18,4409.18,4409.18,92000000
2008/12/24,12:48:00,4415.61,4415.61,4415.61,4415.61,334000000
2008/12/24,12:49:00,4422.13,4422.13,4422.13,4422.13,256000000
2008/12/24,12:50:00,4425.91,4425.91,4425.91,4425.91,279000000
2008/12/24,12:51:00,4427.32,4427.32,4427.32,4427.32,304000000
2008/12/24,12:52:00,4426.80,4426.80,4426.80,4426.80,192000000
2008/12/24,12:53:00,4426.49,4426.49,4426.49,4426.49,245000000
2008/12/24,12:54:00,4423.79,4423.79,4423.79,4423.79,143000000
2008/12/24,12:55:00,4421.73,4421.73,4421.73,4421.73,151000000
2008/12/24,12:56:00,4421.37,4421.37,4421.37,4421.37,149000000
2008/12/24,12:57:00,4421.82,4421.82,4421.82,4421.82,95000000
2008/12/24,12:58:00,4421.95,4421.95,4421.95,4421.95,126000000
2008/12/24,12:59:00,4421.92,4421.92,4421.92,4421.92,86000000
2008/12/24,13:00:00,4423.81,4423.81,4423.81,4423.81,111000000
2008/12/24,13:01:00,4425.00,4425.00,4425.00,4425.00,152000000
2008/12/24,13:02:00,4428.68,4428.68,4428.68,4428.68,161000000
2008/12/24,13:03:00,4431.03,4431.03,4431.03,4431.03,233000000
2008/12/24,13:04:00,4433.42,4433.42,4433.42,4433.42,133000000
2008/12/24,13:05:00,4435.98,4435.98,4435.98,4435.98,159000000
2008/12/24,13:06:00,4438.40,4438.40,4438.40,4438.40,214000000
2008/12/24,13:07:00,4438.93,4438.93,4438.93,4438.93,138000000
2008/12/24,13:08:00,4439.13,4439.13,4439.13,4439.13,203000000
2008/12/24,13:09:00,4437.62,4437.62,4437.62,4437.62,144000000
2008/12/24,13:10:00,4437.47,4437.47,4437.47,4437.47,151000000
2008/12/24,13:11:00,4434.33,4434.33,4434.33,4434.33,238000000
2008/12/24,13:12:00,4431.17,4431.17,4431.17,4431.17,161000000
2008/12/24,13:13:00,4428.66,4428.66,4428.66,4428.66,203000000
2008/12/24,13:14:00,4427.21,4427.21,4427.21,4427.21,140000000
2008/12/24,13:15:00,4426.06,4426.06,4426.06,4426.06,136000000
2008/12/24,13:16:00,4424.80,4424.80,4424.80,4424.80,157000000
2008/12/24,13:17:00,4428.46,4428.46,4428.46,4428.46,148000000
2008/12/24,13:18:00,4426.80,4426.80,4426.80,4426.80,184000000
2008/12/24,13:19:00,4426.23,4426.23,4426.23,4426.23,160000000
2008/12/24,13:20:00,4426.19,4426.19,4426.19,4426.19,177000000
2008/12/24,13:21:00,4422.65,4422.65,4422.65,4422.65,202000000
2008/12/24,13:22:00,4421.58,4421.58,4421.58,4421.58,154000000
2008/12/24,13:23:00,4418.91,4418.91,4418.91,4418.91,251000000
2008/12/24,13:24:00,4417.39,4417.39,4417.39,4417.39,223000000
2008/12/24,13:25:00,4419.34,4419.34,4419.34,4419.34,244000000
2008/12/24,13:26:00,4419.34,4419.34,4419.34,4419.34,0
2008/12/24,13:27:00,4419.34,4419.34,4419.34,4419.34,0
2008/12/24,13:28:00,4419.34,4419.34,4419.34,4419.34,0
2008/12/24,13:29:00,4419.34,4419.34,4419.34,4419.34,0
2008/12/24,13:30:00,4423.09,4423.09,4423.09,4423.09,1684999936
2008/12/25,09:01:00,4430.10,4430.10,4430.10,4430.10,943000000
2008/12/25,09:02:00,4432.88,4432.88,4432.88,4432.88,283000000
2008/12/25,09:03:00,4433.54,4433.54,4433.54,4433.54,355000000
2008/12/25,09:04:00,4434.43,4434.43,4434.43,4434.43,322000000
2008/12/25,09:05:00,4433.12,4433.12,4433.12,4433.12,258000000
2008/12/25,09:06:00,4430.76,4430.76,4430.76,4430.76,310000000
2008/12/25,09:07:00,4429.96,4429.96,4429.96,4429.96,199000000
2008/12/25,09:08:00,4424.91,4424.91,4424.91,4424.91,236000000
2008/12/25,09:09:00,4424.09,4424.09,4424.09,4424.09,236000000
2008/12/25,09:10:00,4418.15,4418.15,4418.15,4418.15,222000000
2008/12/25,09:11:00,4408.90,4408.90,4408.90,4408.90,272000000
2008/12/25,09:12:00,4403.00,4403.00,4403.00,4403.00,186000000
2008/12/25,09:13:00,4399.67,4399.67,4399.67,4399.67,278000000
2008/12/25,09:14:00,4400.73,4400.73,4400.73,4400.73,208000000
2008/12/25,09:15:00,4404.01,4404.01,4404.01,4404.01,160000000
2008/12/25,09:16:00,4406.19,4406.19,4406.19,4406.19,254000000
2008/12/25,09:17:00,4409.94,4409.94,4409.94,4409.94,166000000
2008/12/25,09:18:00,4412.91,4412.91,4412.91,4412.91,194000000
2008/12/25,09:19:00,4415.21,4415.21,4415.21,4415.21,149000000
2008/12/25,09:20:00,4417.04,4417.04,4417.04,4417.04,165000000
2008/12/25,09:21:00,4416.40,4416.40,4416.40,4416.40,235000000
2008/12/25,09:22:00,4414.03,4414.03,4414.03,4414.03,165000000
2008/12/25,09:23:00,4411.62,4411.62,4411.62,4411.62,212000000
2008/12/25,09:24:00,4404.97,4404.97,4404.97,4404.97,249000000
2008/12/25,09:25:00,4399.55,4399.55,4399.55,4399.55,182000000
2008/12/25,09:26:00,4396.87,4396.87,4396.87,4396.87,204000000
2008/12/25,09:27:00,4396.34,4396.34,4396.34,4396.34,123000000
2008/12/25,09:28:00,4397.31,4397.31,4397.31,4397.31,151000000
2008/12/25,09:29:00,4399.41,4399.41,4399.41,4399.41,129000000
2008/12/25,09:30:00,4402.46,4402.46,4402.46,4402.46,95000000
2008/12/25,09:31:00,4404.85,4404.85,4404.85,4404.85,120000000
2008/12/25,09:32:00,4405.95,4405.95,4405.95,4405.95,69000000
2008/12/25,09:33:00,4405.64,4405.64,4405.64,4405.64,144000000
2008/12/25,09:34:00,4406.81,4406.81,4406.81,4406.81,116000000
2008/12/25,09:35:00,4407.59,4407.59,4407.59,4407.59,109000000
2008/12/25,09:36:00,4409.20,4409.20,4409.20,4409.20,145000000
2008/12/25,09:37:00,4408.92,4408.92,4408.92,4408.92,93000000
2008/12/25,09:38:00,4409.47,4409.47,4409.47,4409.47,110000000
2008/12/25,09:39:00,4410.15,4410.15,4410.15,4410.15,90000000
2008/12/25,09:40:00,4409.35,4409.35,4409.35,4409.35,87000000
2008/12/25,09:41:00,4409.36,4409.36,4409.36,4409.36,108000000
2008/12/25,09:42:00,4407.65,4407.65,4407.65,4407.65,73000000
2008/12/25,09:43:00,4408.12,4408.12,4408.12,4408.12,89000000
2008/12/25,09:44:00,4407.20,4407.20,4407.20,4407.20,68000000
2008/12/25,09:45:00,4407.07,4407.07,4407.07,4407.07,69000000
2008/12/25,09:46:00,4407.76,4407.76,4407.76,4407.76,112000000
2008/12/25,09:47:00,4408.69,4408.69,4408.69,4408.69,107000000
2008/12/25,09:48:00,4409.01,4409.01,4409.01,4409.01,138000000
2008/12/25,09:49:00,4411.38,4411.38,4411.38,4411.38,94000000
2008/12/25,09:50:00,4413.56,4413.56,4413.56,4413.56,102000000
2008/12/25,09:51:00,4417.27,4417.27,4417.27,4417.27,186000000
2008/12/25,09:52:00,4420.18,4420.18,4420.18,4420.18,172000000
2008/12/25,09:53:00,4422.93,4422.93,4422.93,4422.93,252000000
2008/12/25,09:54:00,4424.97,4424.97,4424.97,4424.97,181000000
2008/12/25,09:55:00,4426.95,4426.95,4426.95,4426.95,133000000
2008/12/25,09:56:00,4427.58,4427.58,4427.58,4427.58,165000000
2008/12/25,09:57:00,4426.07,4426.07,4426.07,4426.07,113000000
2008/12/25,09:58:00,4422.07,4422.07,4422.07,4422.07,141000000
2008/12/25,09:59:00,4418.75,4418.75,4418.75,4418.75,115000000
2008/12/25,10:00:00,4416.87,4416.87,4416.87,4416.87,87000000
2008/12/25,10:01:00,4413.24,4413.24,4413.24,4413.24,135000000
2008/12/25,10:02:00,4413.38,4413.38,4413.38,4413.38,85000000
2008/12/25,10:03:00,4414.60,4414.60,4414.60,4414.60,88000000
2008/12/25,10:04:00,4415.06,4415.06,4415.06,4415.06,59000000
2008/12/25,10:05:00,4414.97,4414.97,4414.97,4414.97,61000000
2008/12/25,10:06:00,4416.91,4416.91,4416.91,4416.91,67000000
2008/12/25,10:07:00,4417.48,4417.48,4417.48,4417.48,68000000
2008/12/25,10:08:00,4418.58,4418.58,4418.58,4418.58,96000000
2008/12/25,10:09:00,4418.05,4418.05,4418.05,4418.05,61000000
2008/12/25,10:10:00,4418.20,4418.20,4418.20,4418.20,61000000
2008/12/25,10:11:00,4413.10,4413.10,4413.10,4413.10,141000000
2008/12/25,10:12:00,4410.22,4410.22,4410.22,4410.22,134000000
2008/12/25,10:13:00,4408.22,4408.22,4408.22,4408.22,127000000
2008/12/25,10:14:00,4407.69,4407.69,4407.69,4407.69,144000000
2008/12/25,10:15:00,4409.53,4409.53,4409.53,4409.53,106000000
2008/12/25,10:16:00,4409.15,4409.15,4409.15,4409.15,108000000
2008/12/25,10:17:00,4409.35,4409.35,4409.35,4409.35,64000000
2008/12/25,10:18:00,4411.07,4411.07,4411.07,4411.07,81000000
2008/12/25,10:19:00,4410.73,4410.73,4410.73,4410.73,50000000
2008/12/25,10:20:00,4410.76,4410.76,4410.76,4410.76,52000000
2008/12/25,10:21:00,4412.44,4412.44,4412.44,4412.44,65000000
2008/12/25,10:22:00,4412.30,4412.30,4412.30,4412.30,51000000
2008/12/25,10:23:00,4413.97,4413.97,4413.97,4413.97,68000000
2008/12/25,10:24:00,4413.06,4413.06,4413.06,4413.06,49000000
2008/12/25,10:25:00,4412.85,4412.85,4412.85,4412.85,85000000
2008/12/25,10:26:00,4412.70,4412.70,4412.70,4412.70,93000000
2008/12/25,10:27:00,4412.83,4412.83,4412.83,4412.83,50000000
2008/12/25,10:28:00,4410.92,4410.92,4410.92,4410.92,85000000
2008/12/25,10:29:00,4411.52,4411.52,4411.52,4411.52,68000000
2008/12/25,10:30:00,4412.57,4412.57,4412.57,4412.57,66000000
2008/12/25,10:31:00,4413.83,4413.83,4413.83,4413.83,84000000
2008/12/25,10:32:00,4413.98,4413.98,4413.98,4413.98,76000000
2008/12/25,10:33:00,4415.12,4415.12,4415.12,4415.12,102000000
2008/12/25,10:34:00,4415.66,4415.66,4415.66,4415.66,65000000
2008/12/25,10:35:00,4415.13,4415.13,4415.13,4415.13,58000000
2008/12/25,10:36:00,4415.29,4415.29,4415.29,4415.29,80000000
2008/12/25,10:37:00,4415.57,4415.57,4415.57,4415.57,56000000
2008/12/25,10:38:00,4414.08,4414.08,4414.08,4414.08,97000000
2008/12/25,10:39:00,4413.78,4413.78,4413.78,4413.78,71000000
2008/12/25,10:40:00,4412.53,4412.53,4412.53,4412.53,60000000
2008/12/25,10:41:00,4411.77,4411.77,4411.77,4411.77,136000000
2008/12/25,10:42:00,4410.14,4410.14,4410.14,4410.14,105000000
2008/12/25,10:43:00,4409.59,4409.59,4409.59,4409.59,117000000
2008/12/25,10:44:00,4407.65,4407.65,4407.65,4407.65,103000000
2008/12/25,10:45:00,4406.70,4406.70,4406.70,4406.70,115000000
2008/12/25,10:46:00,4405.52,4405.52,4405.52,4405.52,147000000
2008/12/25,10:47:00,4404.39,4404.39,4404.39,4404.39,81000000
2008/12/25,10:48:00,4403.77,4403.77,4403.77,4403.77,141000000
2008/12/25,10:49:00,4401.93,4401.93,4401.93,4401.93,84000000
2008/12/25,10:50:00,4402.68,4402.68,4402.68,4402.68,71000000
2008/12/25,10:51:00,4400.96,4400.96,4400.96,4400.96,97000000
2008/12/25,10:52:00,4403.09,4403.09,4403.09,4403.09,73000000
2008/12/25,10:53:00,4401.58,4401.58,4401.58,4401.58,97000000
2008/12/25,10:54:00,4403.72,4403.72,4403.72,4403.72,52000000
2008/12/25,10:55:00,4404.50,4404.50,4404.50,4404.50,59000000
2008/12/25,10:56:00,4405.31,4405.31,4405.31,4405.31,72000000
2008/12/25,10:57:00,4404.37,4404.37,4404.37,4404.37,74000000
2008/12/25,10:58:00,4405.18,4405.18,4405.18,4405.18,63000000
2008/12/25,10:59:00,4405.60,4405.60,4405.60,4405.60,42000000
2008/12/25,11:00:00,4405.79,4405.79,4405.79,4405.79,38000000
2008/12/25,11:01:00,4406.04,4406.04,4406.04,4406.04,57000000
2008/12/25,11:02:00,4404.95,4404.95,4404.95,4404.95,48000000
2008/12/25,11:03:00,4406.23,4406.23,4406.23,4406.23,74000000
2008/12/25,11:04:00,4406.03,4406.03,4406.03,4406.03,42000000
2008/12/25,11:05:00,4406.42,4406.42,4406.42,4406.42,53000000
2008/12/25,11:06:00,4407.09,4407.09,4407.09,4407.09,48000000
2008/12/25,11:07:00,4405.99,4405.99,4405.99,4405.99,45000000
2008/12/25,11:08:00,4406.96,4406.96,4406.96,4406.96,69000000
2008/12/25,11:09:00,4405.64,4405.64,4405.64,4405.64,61000000
2008/12/25,11:10:00,4406.38,4406.38,4406.38,4406.38,57000000
2008/12/25,11:11:00,4403.57,4403.57,4403.57,4403.57,128000000
2008/12/25,11:12:00,4403.75,4403.75,4403.75,4403.75,68000000
2008/12/25,11:13:00,4400.94,4400.94,4400.94,4400.94,114000000
2008/12/25,11:14:00,4400.86,4400.86,4400.86,4400.86,89000000
2008/12/25,11:15:00,4399.18,4399.18,4399.18,4399.18,134000000
2008/12/25,11:16:00,4398.45,4398.45,4398.45,4398.45,150000000
2008/12/25,11:17:00,4396.75,4396.75,4396.75,4396.75,109000000
2008/12/25,11:18:00,4395.72,4395.72,4395.72,4395.72,130000000
2008/12/25,11:19:00,4395.73,4395.73,4395.73,4395.73,80000000
2008/12/25,11:20:00,4395.43,4395.43,4395.43,4395.43,68000000
2008/12/25,11:21:00,4395.07,4395.07,4395.07,4395.07,88000000
2008/12/25,11:22:00,4394.70,4394.70,4394.70,4394.70,56000000
2008/12/25,11:23:00,4394.39,4394.39,4394.39,4394.39,89000000
2008/12/25,11:24:00,4394.30,4394.30,4394.30,4394.30,50000000
2008/12/25,11:25:00,4394.35,4394.35,4394.35,4394.35,81000000
2008/12/25,11:26:00,4393.25,4393.25,4393.25,4393.25,87000000
2008/12/25,11:27:00,4392.95,4392.95,4392.95,4392.95,52000000
2008/12/25,11:28:00,4391.89,4391.89,4391.89,4391.89,99000000
2008/12/25,11:29:00,4391.71,4391.71,4391.71,4391.71,88000000
2008/12/25,11:30:00,4390.08,4390.08,4390.08,4390.08,132000000
2008/12/25,11:31:00,4388.03,4388.03,4388.03,4388.03,203000000
2008/12/25,11:32:00,4386.68,4386.68,4386.68,4386.68,181000000
2008/12/25,11:33:00,4385.92,4385.92,4385.92,4385.92,212000000
2008/12/25,11:34:00,4386.07,4386.07,4386.07,4386.07,142000000
2008/12/25,11:35:00,4385.78,4385.78,4385.78,4385.78,118000000
2008/12/25,11:36:00,4385.89,4385.89,4385.89,4385.89,120000000
2008/12/25,11:37:00,4386.32,4386.32,4386.32,4386.32,60000000
2008/12/25,11:38:00,4388.86,4388.86,4388.86,4388.86,88000000
2008/12/25,11:39:00,4389.91,4389.91,4389.91,4389.91,60000000
2008/12/25,11:40:00,4391.22,4391.22,4391.22,4391.22,76000000
2008/12/25,11:41:00,4390.63,4390.63,4390.63,4390.63,62000000
2008/12/25,11:42:00,4390.73,4390.73,4390.73,4390.73,49000000
2008/12/25,11:43:00,4390.96,4390.96,4390.96,4390.96,85000000
2008/12/25,11:44:00,4391.98,4391.98,4391.98,4391.98,36000000
2008/12/25,11:45:00,4391.25,4391.25,4391.25,4391.25,40000000
2008/12/25,11:46:00,4392.48,4392.48,4392.48,4392.48,50000000
2008/12/25,11:47:00,4392.90,4392.90,4392.90,4392.90,38000000
2008/12/25,11:48:00,4393.46,4393.46,4393.46,4393.46,49000000
2008/12/25,11:49:00,4394.32,4394.32,4394.32,4394.32,47000000
2008/12/25,11:50:00,4396.48,4396.48,4396.48,4396.48,51000000
2008/12/25,11:51:00,4396.55,4396.55,4396.55,4396.55,66000000
2008/12/25,11:52:00,4396.71,4396.71,4396.71,4396.71,50000000
2008/12/25,11:53:00,4398.05,4398.05,4398.05,4398.05,57000000
2008/12/25,11:54:00,4398.16,4398.16,4398.16,4398.16,37000000
2008/12/25,11:55:00,4397.18,4397.18,4397.18,4397.18,38000000
2008/12/25,11:56:00,4398.07,4398.07,4398.07,4398.07,49000000
2008/12/25,11:57:00,4398.70,4398.70,4398.70,4398.70,32000000
2008/12/25,11:58:00,4397.40,4397.40,4397.40,4397.40,50000000
2008/12/25,11:59:00,4397.62,4397.62,4397.62,4397.62,34000000
2008/12/25,12:00:00,4397.32,4397.32,4397.32,4397.32,43000000
2008/12/25,12:01:00,4397.76,4397.76,4397.76,4397.76,53000000
2008/12/25,12:02:00,4396.86,4396.86,4396.86,4396.86,43000000
2008/12/25,12:03:00,4398.14,4398.14,4398.14,4398.14,63000000
2008/12/25,12:04:00,4398.89,4398.89,4398.89,4398.89,43000000
2008/12/25,12:05:00,4397.47,4397.47,4397.47,4397.47,45000000
2008/12/25,12:06:00,4397.04,4397.04,4397.04,4397.04,93000000
2008/12/25,12:07:00,4396.86,4396.86,4396.86,4396.86,45000000
2008/12/25,12:08:00,4396.21,4396.21,4396.21,4396.21,64000000
2008/12/25,12:09:00,4395.63,4395.63,4395.63,4395.63,47000000
2008/12/25,12:10:00,4395.72,4395.72,4395.72,4395.72,74000000
2008/12/25,12:11:00,4394.79,4394.79,4394.79,4394.79,84000000
2008/12/25,12:12:00,4394.68,4394.68,4394.68,4394.68,55000000
2008/12/25,12:13:00,4393.51,4393.51,4393.51,4393.51,82000000
2008/12/25,12:14:00,4392.81,4392.81,4392.81,4392.81,43000000
2008/12/25,12:15:00,4393.09,4393.09,4393.09,4393.09,49000000
2008/12/25,12:16:00,4393.15,4393.15,4393.15,4393.15,55000000
2008/12/25,12:17:00,4392.93,4392.93,4392.93,4392.93,33000000
2008/12/25,12:18:00,4393.26,4393.26,4393.26,4393.26,57000000
2008/12/25,12:19:00,4393.51,4393.51,4393.51,4393.51,39000000
2008/12/25,12:20:00,4394.54,4394.54,4394.54,4394.54,42000000
2008/12/25,12:21:00,4393.70,4393.70,4393.70,4393.70,52000000
2008/12/25,12:22:00,4394.31,4394.31,4394.31,4394.31,36000000
2008/12/25,12:23:00,4394.42,4394.42,4394.42,4394.42,86000000
2008/12/25,12:24:00,4394.68,4394.68,4394.68,4394.68,51000000
2008/12/25,12:25:00,4394.70,4394.70,4394.70,4394.70,57000000
2008/12/25,12:26:00,4395.31,4395.31,4395.31,4395.31,65000000
2008/12/25,12:27:00,4397.45,4397.45,4397.45,4397.45,48000000
2008/12/25,12:28:00,4398.22,4398.22,4398.22,4398.22,73000000
2008/12/25,12:29:00,4399.70,4399.70,4399.70,4399.70,56000000
2008/12/25,12:30:00,4399.97,4399.97,4399.97,4399.97,67000000
2008/12/25,12:31:00,4401.32,4401.32,4401.32,4401.32,75000000
2008/12/25,12:32:00,4401.63,4401.63,4401.63,4401.63,52000000
2008/12/25,12:33:00,4403.15,4403.15,4403.15,4403.15,99000000
2008/12/25,12:34:00,4403.94,4403.94,4403.94,4403.94,64000000
2008/12/25,12:35:00,4404.44,4404.44,4404.44,4404.44,65000000
2008/12/25,12:36:00,4404.61,4404.61,4404.61,4404.61,79000000
2008/12/25,12:37:00,4404.46,4404.46,4404.46,4404.46,58000000
2008/12/25,12:38:00,4403.36,4403.36,4403.36,4403.36,89000000
2008/12/25,12:39:00,4403.55,4403.55,4403.55,4403.55,62000000
2008/12/25,12:40:00,4401.68,4401.68,4401.68,4401.68,62000000
2008/12/25,12:41:00,4402.24,4402.24,4402.24,4402.24,64000000
2008/12/25,12:42:00,4401.29,4401.29,4401.29,4401.29,53000000
2008/12/25,12:43:00,4400.72,4400.72,4400.72,4400.72,78000000
2008/12/25,12:44:00,4401.17,4401.17,4401.17,4401.17,48000000
2008/12/25,12:45:00,4401.33,4401.33,4401.33,4401.33,62000000
2008/12/25,12:46:00,4402.35,4402.35,4402.35,4402.35,65000000
2008/12/25,12:47:00,4403.18,4403.18,4403.18,4403.18,51000000
2008/12/25,12:48:00,4402.95,4402.95,4402.95,4402.95,81000000
2008/12/25,12:49:00,4405.43,4405.43,4405.43,4405.43,53000000
2008/12/25,12:50:00,4405.07,4405.07,4405.07,4405.07,64000000
2008/12/25,12:51:00,4406.78,4406.78,4406.78,4406.78,75000000
2008/12/25,12:52:00,4405.85,4405.85,4405.85,4405.85,60000000
2008/12/25,12:53:00,4406.12,4406.12,4406.12,4406.12,76000000
2008/12/25,12:54:00,4405.55,4405.55,4405.55,4405.55,59000000
2008/12/25,12:55:00,4405.80,4405.80,4405.80,4405.80,69000000
2008/12/25,12:56:00,4405.13,4405.13,4405.13,4405.13,102000000
2008/12/25,12:57:00,4404.37,4404.37,4404.37,4404.37,63000000
2008/12/25,12:58:00,4403.49,4403.49,4403.49,4403.49,79000000
2008/12/25,12:59:00,4403.11,4403.11,4403.11,4403.11,66000000
2008/12/25,13:00:00,4402.54,4402.54,4402.54,4402.54,83000000
2008/12/25,13:01:00,4403.52,4403.52,4403.52,4403.52,89000000
2008/12/25,13:02:00,4403.95,4403.95,4403.95,4403.95,61000000
2008/12/25,13:03:00,4406.24,4406.24,4406.24,4406.24,101000000
2008/12/25,13:04:00,4406.15,4406.15,4406.15,4406.15,76000000
2008/12/25,13:05:00,4407.50,4407.50,4407.50,4407.50,104000000
2008/12/25,13:06:00,4414.81,4414.81,4414.81,4414.81,245000000
2008/12/25,13:07:00,4416.67,4416.67,4416.67,4416.67,166000000
2008/12/25,13:08:00,4417.07,4417.07,4417.07,4417.07,225000000
2008/12/25,13:09:00,4417.10,4417.10,4417.10,4417.10,151000000
2008/12/25,13:10:00,4419.36,4419.36,4419.36,4419.36,147000000
2008/12/25,13:11:00,4418.88,4418.88,4418.88,4418.88,154000000
2008/12/25,13:12:00,4418.90,4418.90,4418.90,4418.90,129000000
2008/12/25,13:13:00,4417.58,4417.58,4417.58,4417.58,213000000
2008/12/25,13:14:00,4416.75,4416.75,4416.75,4416.75,129000000
2008/12/25,13:15:00,4416.53,4416.53,4416.53,4416.53,136000000
2008/12/25,13:16:00,4417.21,4417.21,4417.21,4417.21,185000000
2008/12/25,13:17:00,4415.48,4415.48,4415.48,4415.48,113000000
2008/12/25,13:18:00,4415.50,4415.50,4415.50,4415.50,161000000
2008/12/25,13:19:00,4414.49,4414.49,4414.49,4414.49,127000000
2008/12/25,13:20:00,4416.14,4416.14,4416.14,4416.14,120000000
2008/12/25,13:21:00,4418.09,4418.09,4418.09,4418.09,157000000
2008/12/25,13:22:00,4417.72,4417.72,4417.72,4417.72,115000000
2008/12/25,13:23:00,4417.09,4417.09,4417.09,4417.09,183000000
2008/12/25,13:24:00,4416.28,4416.28,4416.28,4416.28,184000000
2008/12/25,13:25:00,4416.88,4416.88,4416.88,4416.88,207000000
2008/12/25,13:26:00,4416.88,4416.88,4416.88,4416.88,0
2008/12/25,13:27:00,4416.88,4416.88,4416.88,4416.88,0
2008/12/25,13:28:00,4416.88,4416.88,4416.88,4416.88,0
2008/12/25,13:29:00,4416.88,4416.88,4416.88,4416.88,0
2008/12/25,13:30:00,4413.45,4413.45,4413.45,4413.45,1676999936
2008/12/26,09:01:00,4398.53,4398.53,4398.53,4398.53,693000000
2008/12/26,09:02:00,4399.49,4399.49,4399.49,4399.49,169000000
2008/12/26,09:03:00,4402.12,4402.12,4402.12,4402.12,244000000
2008/12/26,09:04:00,4405.30,4405.30,4405.30,4405.30,257000000
2008/12/26,09:05:00,4408.41,4408.41,4408.41,4408.41,210000000
2008/12/26,09:06:00,4405.89,4405.89,4405.89,4405.89,288000000
2008/12/26,09:07:00,4404.02,4404.02,4404.02,4404.02,188000000
2008/12/26,09:08:00,4401.70,4401.70,4401.70,4401.70,213000000
2008/12/26,09:09:00,4401.46,4401.46,4401.46,4401.46,161000000
2008/12/26,09:10:00,4400.12,4400.12,4400.12,4400.12,144000000
2008/12/26,09:11:00,4397.01,4397.01,4397.01,4397.01,201000000
2008/12/26,09:12:00,4397.65,4397.65,4397.65,4397.65,122000000
2008/12/26,09:13:00,4396.26,4396.26,4396.26,4396.26,169000000
2008/12/26,09:14:00,4396.86,4396.86,4396.86,4396.86,140000000
2008/12/26,09:15:00,4396.94,4396.94,4396.94,4396.94,124000000
2008/12/26,09:16:00,4400.80,4400.80,4400.80,4400.80,200000000
2008/12/26,09:17:00,4402.25,4402.25,4402.25,4402.25,126000000
2008/12/26,09:18:00,4403.56,4403.56,4403.56,4403.56,154000000
2008/12/26,09:19:00,4405.84,4405.84,4405.84,4405.84,133000000
2008/12/26,09:20:00,4407.90,4407.90,4407.90,4407.90,121000000
2008/12/26,09:21:00,4410.13,4410.13,4410.13,4410.13,202000000
2008/12/26,09:22:00,4414.19,4414.19,4414.19,4414.19,163000000
2008/12/26,09:23:00,4418.88,4418.88,4418.88,4418.88,225000000
2008/12/26,09:24:00,4422.17,4422.17,4422.17,4422.17,234000000
2008/12/26,09:25:00,4424.02,4424.02,4424.02,4424.02,186000000
2008/12/26,09:26:00,4428.76,4428.76,4428.76,4428.76,238000000
2008/12/26,09:27:00,4431.04,4431.04,4431.04,4431.04,191000000
2008/12/26,09:28:00,4431.81,4431.81,4431.81,4431.81,281000000
2008/12/26,09:29:00,4432.27,4432.27,4432.27,4432.27,207000000
2008/12/26,09:30:00,4430.20,4430.20,4430.20,4430.20,158000000
2008/12/26,09:31:00,4427.05,4427.05,4427.05,4427.05,188000000
2008/12/26,09:32:00,4423.01,4423.01,4423.01,4423.01,138000000
2008/12/26,09:33:00,4421.59,4421.59,4421.59,4421.59,162000000
2008/12/26,09:34:00,4420.23,4420.23,4420.23,4420.23,126000000
2008/12/26,09:35:00,4415.26,4415.26,4415.26,4415.26,165000000
2008/12/26,09:36:00,4413.97,4413.97,4413.97,4413.97,122000000
2008/12/26,09:37:00,4412.50,4412.50,4412.50,4412.50,73000000
2008/12/26,09:38:00,4413.50,4413.50,4413.50,4413.50,92000000
2008/12/26,09:39:00,4415.02,4415.02,4415.02,4415.02,65000000
2008/12/26,09:40:00,4415.57,4415.57,4415.57,4415.57,66000000
2008/12/26,09:41:00,4418.32,4418.32,4418.32,4418.32,125000000
2008/12/26,09:42:00,4421.34,4421.34,4421.34,4421.34,95000000
2008/12/26,09:43:00,4422.50,4422.50,4422.50,4422.50,148000000
2008/12/26,09:44:00,4424.92,4424.92,4424.92,4424.92,138000000
2008/12/26,09:45:00,4424.29,4424.29,4424.29,4424.29,94000000
2008/12/26,09:46:00,4423.87,4423.87,4423.87,4423.87,129000000
2008/12/26,09:47:00,4424.18,4424.18,4424.18,4424.18,86000000
2008/12/26,09:48:00,4424.45,4424.45,4424.45,4424.45,107000000
2008/12/26,09:49:00,4422.59,4422.59,4422.59,4422.59,72000000
2008/12/26,09:50:00,4421.41,4421.41,4421.41,4421.41,78000000
2008/12/26,09:51:00,4421.09,4421.09,4421.09,4421.09,87000000
2008/12/26,09:52:00,4421.20,4421.20,4421.20,4421.20,55000000
2008/12/26,09:53:00,4421.52,4421.52,4421.52,4421.52,83000000
2008/12/26,09:54:00,4424.09,4424.09,4424.09,4424.09,63000000
2008/12/26,09:55:00,4425.30,4425.30,4425.30,4425.30,86000000
2008/12/26,09:56:00,4430.25,4430.25,4430.25,4430.25,105000000
2008/12/26,09:57:00,4432.93,4432.93,4432.93,4432.93,126000000
2008/12/26,09:58:00,4437.92,4437.92,4437.92,4437.92,197000000
2008/12/26,09:59:00,4441.90,4441.90,4441.90,4441.90,183000000
2008/12/26,10:00:00,4443.74,4443.74,4443.74,4443.74,141000000
2008/12/26,10:01:00,4443.22,4443.22,4443.22,4443.22,174000000
2008/12/26,10:02:00,4443.21,4443.21,4443.21,4443.21,142000000
2008/12/26,10:03:00,4443.11,4443.11,4443.11,4443.11,154000000
2008/12/26,10:04:00,4442.47,4442.47,4442.47,4442.47,140000000
2008/12/26,10:05:00,4441.82,4441.82,4441.82,4441.82,106000000
2008/12/26,10:06:00,4442.28,4442.28,4442.28,4442.28,105000000
2008/12/26,10:07:00,4441.73,4441.73,4441.73,4441.73,94000000
2008/12/26,10:08:00,4441.56,4441.56,4441.56,4441.56,94000000
2008/12/26,10:09:00,4441.87,4441.87,4441.87,4441.87,123000000
2008/12/26,10:10:00,4444.69,4444.69,4444.69,4444.69,133000000
2008/12/26,10:11:00,4449.13,4449.13,4449.13,4449.13,244000000
2008/12/26,10:12:00,4452.70,4452.70,4452.70,4452.70,177000000
2008/12/26,10:13:00,4454.95,4454.95,4454.95,4454.95,239000000
2008/12/26,10:14:00,4457.32,4457.32,4457.32,4457.32,310000000
2008/12/26,10:15:00,4459.37,4459.37,4459.37,4459.37,221000000
2008/12/26,10:16:00,4465.33,4465.33,4465.33,4465.33,313000000
2008/12/26,10:17:00,4466.65,4466.65,4466.65,4466.65,189000000
2008/12/26,10:18:00,4466.75,4466.75,4466.75,4466.75,218000000
2008/12/26,10:19:00,4464.99,4464.99,4464.99,4464.99,200000000
2008/12/26,10:20:00,4462.40,4462.40,4462.40,4462.40,149000000
2008/12/26,10:21:00,4458.28,4458.28,4458.28,4458.28,165000000
2008/12/26,10:22:00,4455.49,4455.49,4455.49,4455.49,130000000
2008/12/26,10:23:00,4456.66,4456.66,4456.66,4456.66,140000000
2008/12/26,10:24:00,4456.05,4456.05,4456.05,4456.05,101000000
2008/12/26,10:25:00,4457.79,4457.79,4457.79,4457.79,99000000
2008/12/26,10:26:00,4460.50,4460.50,4460.50,4460.50,196000000
2008/12/26,10:27:00,4462.52,4462.52,4462.52,4462.52,131000000
2008/12/26,10:28:00,4462.82,4462.82,4462.82,4462.82,162000000
2008/12/26,10:29:00,4462.44,4462.44,4462.44,4462.44,147000000
2008/12/26,10:30:00,4461.93,4461.93,4461.93,4461.93,111000000
2008/12/26,10:31:00,4465.30,4465.30,4465.30,4465.30,153000000
2008/12/26,10:32:00,4462.91,4462.91,4462.91,4462.91,110000000
2008/12/26,10:33:00,4459.76,4459.76,4459.76,4459.76,125000000
2008/12/26,10:34:00,4457.63,4457.63,4457.63,4457.63,113000000
2008/12/26,10:35:00,4455.06,4455.06,4455.06,4455.06,125000000
2008/12/26,10:36:00,4453.08,4453.08,4453.08,4453.08,151000000
2008/12/26,10:37:00,4451.11,4451.11,4451.11,4451.11,98000000
2008/12/26,10:38:00,4450.22,4450.22,4450.22,4450.22,138000000
2008/12/26,10:39:00,4448.99,4448.99,4448.99,4448.99,84000000
2008/12/26,10:40:00,4449.56,4449.56,4449.56,4449.56,82000000
2008/12/26,10:41:00,4444.93,4444.93,4444.93,4444.93,194000000
2008/12/26,10:42:00,4442.91,4442.91,4442.91,4442.91,86000000
2008/12/26,10:43:00,4442.03,4442.03,4442.03,4442.03,103000000
2008/12/26,10:44:00,4443.00,4443.00,4443.00,4443.00,80000000
2008/12/26,10:45:00,4443.62,4443.62,4443.62,4443.62,67000000
2008/12/26,10:46:00,4444.59,4444.59,4444.59,4444.59,132000000
2008/12/26,10:47:00,4443.12,4443.12,4443.12,4443.12,71000000
2008/12/26,10:48:00,4443.61,4443.61,4443.61,4443.61,91000000
2008/12/26,10:49:00,4443.39,4443.39,4443.39,4443.39,62000000
2008/12/26,10:50:00,4444.34,4444.34,4444.34,4444.34,58000000
2008/12/26,10:51:00,4444.94,4444.94,4444.94,4444.94,66000000
2008/12/26,10:52:00,4446.54,4446.54,4446.54,4446.54,55000000
2008/12/26,10:53:00,4446.10,4446.10,4446.10,4446.10,77000000
2008/12/26,10:54:00,4444.69,4444.69,4444.69,4444.69,59000000
2008/12/26,10:55:00,4444.93,4444.93,4444.93,4444.93,50000000
2008/12/26,10:56:00,4445.17,4445.17,4445.17,4445.17,59000000
2008/12/26,10:57:00,4446.03,4446.03,4446.03,4446.03,47000000
2008/12/26,10:58:00,4447.29,4447.29,4447.29,4447.29,67000000
2008/12/26,10:59:00,4445.69,4445.69,4445.69,4445.69,63000000
2008/12/26,11:00:00,4446.71,4446.71,4446.71,4446.71,56000000
2008/12/26,11:01:00,4445.48,4445.48,4445.48,4445.48,58000000
2008/12/26,11:02:00,4445.43,4445.43,4445.43,4445.43,37000000
2008/12/26,11:03:00,4447.26,4447.26,4447.26,4447.26,63000000
2008/12/26,11:04:00,4447.86,4447.86,4447.86,4447.86,48000000
2008/12/26,11:05:00,4448.26,4448.26,4448.26,4448.26,51000000
2008/12/26,11:06:00,4449.20,4449.20,4449.20,4449.20,59000000
2008/12/26,11:07:00,4448.41,4448.41,4448.41,4448.41,47000000
2008/12/26,11:08:00,4449.91,4449.91,4449.91,4449.91,82000000
2008/12/26,11:09:00,4449.41,4449.41,4449.41,4449.41,59000000
2008/12/26,11:10:00,4449.82,4449.82,4449.82,4449.82,69000000
2008/12/26,11:11:00,4449.97,4449.97,4449.97,4449.97,81000000
2008/12/26,11:12:00,4450.25,4450.25,4450.25,4450.25,53000000
2008/12/26,11:13:00,4450.43,4450.43,4450.43,4450.43,78000000
2008/12/26,11:14:00,4450.36,4450.36,4450.36,4450.36,47000000
2008/12/26,11:15:00,4450.47,4450.47,4450.47,4450.47,66000000
2008/12/26,11:16:00,4449.55,4449.55,4449.55,4449.55,71000000
2008/12/26,11:17:00,4452.00,4452.00,4452.00,4452.00,51000000
2008/12/26,11:18:00,4450.44,4450.44,4450.44,4450.44,77000000
2008/12/26,11:19:00,4451.30,4451.30,4451.30,4451.30,59000000
2008/12/26,11:20:00,4451.02,4451.02,4451.02,4451.02,46000000
2008/12/26,11:21:00,4450.94,4450.94,4450.94,4450.94,69000000
2008/12/26,11:22:00,4451.65,4451.65,4451.65,4451.65,47000000
2008/12/26,11:23:00,4451.64,4451.64,4451.64,4451.64,68000000
2008/12/26,11:24:00,4450.54,4450.54,4450.54,4450.54,47000000
2008/12/26,11:25:00,4451.12,4451.12,4451.12,4451.12,58000000
2008/12/26,11:26:00,4449.07,4449.07,4449.07,4449.07,68000000
2008/12/26,11:27:00,4449.03,4449.03,4449.03,4449.03,44000000
2008/12/26,11:28:00,4448.32,4448.32,4448.32,4448.32,68000000
2008/12/26,11:29:00,4447.33,4447.33,4447.33,4447.33,48000000
2008/12/26,11:30:00,4446.64,4446.64,4446.64,4446.64,52000000
2008/12/26,11:31:00,4449.47,4449.47,4449.47,4449.47,81000000
2008/12/26,11:32:00,4452.79,4452.79,4452.79,4452.79,80000000
2008/12/26,11:33:00,4456.01,4456.01,4456.01,4456.01,112000000
2008/12/26,11:34:00,4456.31,4456.31,4456.31,4456.31,62000000
2008/12/26,11:35:00,4455.90,4455.90,4455.90,4455.90,73000000
2008/12/26,11:36:00,4456.39,4456.39,4456.39,4456.39,141000000
2008/12/26,11:37:00,4456.23,4456.23,4456.23,4456.23,69000000
2008/12/26,11:38:00,4457.14,4457.14,4457.14,4457.14,95000000
2008/12/26,11:39:00,4457.17,4457.17,4457.17,4457.17,49000000
2008/12/26,11:40:00,4457.13,4457.13,4457.13,4457.13,53000000
2008/12/26,11:41:00,4456.52,4456.52,4456.52,4456.52,78000000
2008/12/26,11:42:00,4456.52,4456.52,4456.52,4456.52,56000000
2008/12/26,11:43:00,4452.55,4452.55,4452.55,4452.55,140000000
2008/12/26,11:44:00,4450.65,4450.65,4450.65,4450.65,86000000
2008/12/26,11:45:00,4450.76,4450.76,4450.76,4450.76,72000000
2008/12/26,11:46:00,4448.90,4448.90,4448.90,4448.90,75000000
2008/12/26,11:47:00,4448.48,4448.48,4448.48,4448.48,91000000
2008/12/26,11:48:00,4446.39,4446.39,4446.39,4446.39,124000000
2008/12/26,11:49:00,4445.32,4445.32,4445.32,4445.32,76000000
2008/12/26,11:50:00,4444.04,4444.04,4444.04,4444.04,81000000
2008/12/26,11:51:00,4440.45,4440.45,4440.45,4440.45,145000000
2008/12/26,11:52:00,4437.76,4437.76,4437.76,4437.76,133000000
2008/12/26,11:53:00,4436.33,4436.33,4436.33,4436.33,142000000
2008/12/26,11:54:00,4436.72,4436.72,4436.72,4436.72,87000000
2008/12/26,11:55:00,4436.00,4436.00,4436.00,4436.00,77000000
2008/12/26,11:56:00,4438.32,4438.32,4438.32,4438.32,73000000
2008/12/26,11:57:00,4438.27,4438.27,4438.27,4438.27,47000000
2008/12/26,11:58:00,4438.00,4438.00,4438.00,4438.00,74000000
2008/12/26,11:59:00,4437.02,4437.02,4437.02,4437.02,49000000
2008/12/26,12:00:00,4436.36,4436.36,4436.36,4436.36,72000000
2008/12/26,12:01:00,4434.77,4434.77,4434.77,4434.77,109000000
2008/12/26,12:02:00,4434.48,4434.48,4434.48,4434.48,72000000
2008/12/26,12:03:00,4433.69,4433.69,4433.69,4433.69,92000000
2008/12/26,12:04:00,4434.61,4434.61,4434.61,4434.61,54000000
2008/12/26,12:05:00,4435.49,4435.49,4435.49,4435.49,80000000
2008/12/26,12:06:00,4436.20,4436.20,4436.20,4436.20,66000000
2008/12/26,12:07:00,4437.84,4437.84,4437.84,4437.84,52000000
2008/12/26,12:08:00,4440.49,4440.49,4440.49,4440.49,60000000
2008/12/26,12:09:00,4440.42,4440.42,4440.42,4440.42,37000000
2008/12/26,12:10:00,4441.00,4441.00,4441.00,4441.00,43000000
2008/12/26,12:11:00,4441.18,4441.18,4441.18,4441.18,58000000
2008/12/26,12:12:00,4440.61,4440.61,4440.61,4440.61,32000000
2008/12/26,12:13:00,4439.81,4439.81,4439.81,4439.81,57000000
2008/12/26,12:14:00,4439.44,4439.44,4439.44,4439.44,46000000
2008/12/26,12:15:00,4439.76,4439.76,4439.76,4439.76,42000000
2008/12/26,12:16:00,4437.50,4437.50,4437.50,4437.50,52000000
2008/12/26,12:17:00,4437.43,4437.43,4437.43,4437.43,52000000
2008/12/26,12:18:00,4435.61,4435.61,4435.61,4435.61,92000000
2008/12/26,12:19:00,4435.69,4435.69,4435.69,4435.69,63000000
2008/12/26,12:20:00,4434.88,4434.88,4434.88,4434.88,74000000
2008/12/26,12:21:00,4435.12,4435.12,4435.12,4435.12,81000000
2008/12/26,12:22:00,4433.10,4433.10,4433.10,4433.10,66000000
2008/12/26,12:23:00,4433.45,4433.45,4433.45,4433.45,85000000
2008/12/26,12:24:00,4433.64,4433.64,4433.64,4433.64,60000000
2008/12/26,12:25:00,4434.85,4434.85,4434.85,4434.85,64000000
2008/12/26,12:26:00,4435.27,4435.27,4435.27,4435.27,66000000
2008/12/26,12:27:00,4435.07,4435.07,4435.07,4435.07,41000000
2008/12/26,12:28:00,4435.74,4435.74,4435.74,4435.74,50000000
2008/12/26,12:29:00,4435.29,4435.29,4435.29,4435.29,38000000
2008/12/26,12:30:00,4436.28,4436.28,4436.28,4436.28,44000000
2008/12/26,12:31:00,4436.44,4436.44,4436.44,4436.44,46000000
2008/12/26,12:32:00,4435.61,4435.61,4435.61,4435.61,31000000
2008/12/26,12:33:00,4436.34,4436.34,4436.34,4436.34,48000000
2008/12/26,12:34:00,4436.16,4436.16,4436.16,4436.16,38000000
2008/12/26,12:35:00,4435.98,4435.98,4435.98,4435.98,43000000
2008/12/26,12:36:00,4435.84,4435.84,4435.84,4435.84,53000000
2008/12/26,12:37:00,4435.39,4435.39,4435.39,4435.39,42000000
2008/12/26,12:38:00,4436.65,4436.65,4436.65,4436.65,71000000
2008/12/26,12:39:00,4435.45,4435.45,4435.45,4435.45,57000000
2008/12/26,12:40:00,4434.62,4434.62,4434.62,4434.62,59000000
2008/12/26,12:41:00,4433.95,4433.95,4433.95,4433.95,68000000
2008/12/26,12:42:00,4432.48,4432.48,4432.48,4432.48,52000000
2008/12/26,12:43:00,4430.16,4430.16,4430.16,4430.16,144000000
2008/12/26,12:44:00,4426.93,4426.93,4426.93,4426.93,134000000
2008/12/26,12:45:00,4425.55,4425.55,4425.55,4425.55,128000000
2008/12/26,12:46:00,4421.11,4421.11,4421.11,4421.11,250000000
2008/12/26,12:47:00,4419.61,4419.61,4419.61,4419.61,144000000
2008/12/26,12:48:00,4419.47,4419.47,4419.47,4419.47,171000000
2008/12/26,12:49:00,4419.39,4419.39,4419.39,4419.39,111000000
2008/12/26,12:50:00,4419.88,4419.88,4419.88,4419.88,81000000
2008/12/26,12:51:00,4420.13,4420.13,4420.13,4420.13,96000000
2008/12/26,12:52:00,4421.85,4421.85,4421.85,4421.85,43000000
2008/12/26,12:53:00,4421.71,4421.71,4421.71,4421.71,73000000
2008/12/26,12:54:00,4422.42,4422.42,4422.42,4422.42,55000000
2008/12/26,12:55:00,4423.88,4423.88,4423.88,4423.88,55000000
2008/12/26,12:56:00,4423.36,4423.36,4423.36,4423.36,65000000
2008/12/26,12:57:00,4423.21,4423.21,4423.21,4423.21,47000000
2008/12/26,12:58:00,4422.37,4422.37,4422.37,4422.37,64000000
2008/12/26,12:59:00,4422.60,4422.60,4422.60,4422.60,42000000
2008/12/26,13:00:00,4423.25,4423.25,4423.25,4423.25,56000000
2008/12/26,13:01:00,4424.90,4424.90,4424.90,4424.90,82000000
2008/12/26,13:02:00,4425.88,4425.88,4425.88,4425.88,63000000
2008/12/26,13:03:00,4425.93,4425.93,4425.93,4425.93,79000000
2008/12/26,13:04:00,4425.56,4425.56,4425.56,4425.56,64000000
2008/12/26,13:05:00,4427.27,4427.27,4427.27,4427.27,59000000
2008/12/26,13:06:00,4427.08,4427.08,4427.08,4427.08,80000000
2008/12/26,13:07:00,4427.25,4427.25,4427.25,4427.25,43000000
2008/12/26,13:08:00,4425.54,4425.54,4425.54,4425.54,84000000
2008/12/26,13:09:00,4425.64,4425.64,4425.64,4425.64,70000000
2008/12/26,13:10:00,4425.37,4425.37,4425.37,4425.37,70000000
2008/12/26,13:11:00,4424.57,4424.57,4424.57,4424.57,83000000
2008/12/26,13:12:00,4423.59,4423.59,4423.59,4423.59,84000000
2008/12/26,13:13:00,4422.31,4422.31,4422.31,4422.31,130000000
2008/12/26,13:14:00,4420.88,4420.88,4420.88,4420.88,109000000
2008/12/26,13:15:00,4417.99,4417.99,4417.99,4417.99,125000000
2008/12/26,13:16:00,4417.39,4417.39,4417.39,4417.39,139000000
2008/12/26,13:17:00,4416.63,4416.63,4416.63,4416.63,118000000
2008/12/26,13:18:00,4416.28,4416.28,4416.28,4416.28,167000000
2008/12/26,13:19:00,4415.84,4415.84,4415.84,4415.84,121000000
2008/12/26,13:20:00,4416.27,4416.27,4416.27,4416.27,112000000
2008/12/26,13:21:00,4415.92,4415.92,4415.92,4415.92,135000000
2008/12/26,13:22:00,4417.29,4417.29,4417.29,4417.29,100000000
2008/12/26,13:23:00,4418.16,4418.16,4418.16,4418.16,188000000
2008/12/26,13:24:00,4420.83,4420.83,4420.83,4420.83,185000000
2008/12/26,13:25:00,4424.51,4424.51,4424.51,4424.51,185000000
2008/12/26,13:26:00,4424.51,4424.51,4424.51,4424.51,0
2008/12/26,13:27:00,4424.51,4424.51,4424.51,4424.51,0
2008/12/26,13:28:00,4424.51,4424.51,4424.51,4424.51,0
2008/12/26,13:29:00,4424.51,4424.51,4424.51,4424.51,0
2008/12/26,13:30:00,4425.08,4425.08,4425.08,4425.08,1520999936
2008/12/29,09:01:00,4429.35,4429.35,4429.35,4429.35,745000000
2008/12/29,09:02:00,4417.39,4417.39,4417.39,4417.39,217000000
2008/12/29,09:03:00,4416.44,4416.44,4416.44,4416.44,233000000
2008/12/29,09:04:00,4412.43,4412.43,4412.43,4412.43,183000000
2008/12/29,09:05:00,4403.48,4403.48,4403.48,4403.48,178000000
2008/12/29,09:06:00,4394.53,4394.53,4394.53,4394.53,329000000
2008/12/29,09:07:00,4390.69,4390.69,4390.69,4390.69,188000000
2008/12/29,09:08:00,4391.24,4391.24,4391.24,4391.24,255000000
2008/12/29,09:09:00,4398.55,4398.55,4398.55,4398.55,205000000
2008/12/29,09:10:00,4403.21,4403.21,4403.21,4403.21,170000000
2008/12/29,09:11:00,4408.93,4408.93,4408.93,4408.93,215000000
2008/12/29,09:12:00,4406.35,4406.35,4406.35,4406.35,149000000
2008/12/29,09:13:00,4405.72,4405.72,4405.72,4405.72,174000000
2008/12/29,09:14:00,4404.55,4404.55,4404.55,4404.55,121000000
2008/12/29,09:15:00,4405.22,4405.22,4405.22,4405.22,87000000
2008/12/29,09:16:00,4407.66,4407.66,4407.66,4407.66,171000000
2008/12/29,09:17:00,4409.03,4409.03,4409.03,4409.03,105000000
2008/12/29,09:18:00,4410.64,4410.64,4410.64,4410.64,118000000
2008/12/29,09:19:00,4410.74,4410.74,4410.74,4410.74,116000000
2008/12/29,09:20:00,4410.29,4410.29,4410.29,4410.29,95000000
2008/12/29,09:21:00,4411.70,4411.70,4411.70,4411.70,158000000
2008/12/29,09:22:00,4412.98,4412.98,4412.98,4412.98,108000000
2008/12/29,09:23:00,4415.10,4415.10,4415.10,4415.10,140000000
2008/12/29,09:24:00,4416.83,4416.83,4416.83,4416.83,126000000
2008/12/29,09:25:00,4417.32,4417.32,4417.32,4417.32,102000000
2008/12/29,09:26:00,4418.73,4418.73,4418.73,4418.73,145000000
2008/12/29,09:27:00,4419.01,4419.01,4419.01,4419.01,102000000
2008/12/29,09:28:00,4419.08,4419.08,4419.08,4419.08,146000000
2008/12/29,09:29:00,4418.78,4418.78,4418.78,4418.78,91000000
2008/12/29,09:30:00,4417.99,4417.99,4417.99,4417.99,87000000
2008/12/29,09:31:00,4414.34,4414.34,4414.34,4414.34,148000000
2008/12/29,09:32:00,4413.46,4413.46,4413.46,4413.46,102000000
2008/12/29,09:33:00,4410.51,4410.51,4410.51,4410.51,161000000
2008/12/29,09:34:00,4404.56,4404.56,4404.56,4404.56,120000000
2008/12/29,09:35:00,4403.73,4403.73,4403.73,4403.73,94000000
2008/12/29,09:36:00,4400.55,4400.55,4400.55,4400.55,122000000
2008/12/29,09:37:00,4398.65,4398.65,4398.65,4398.65,114000000
2008/12/29,09:38:00,4394.32,4394.32,4394.32,4394.32,184000000
2008/12/29,09:39:00,4391.78,4391.78,4391.78,4391.78,132000000
2008/12/29,09:40:00,4389.90,4389.90,4389.90,4389.90,106000000
2008/12/29,09:41:00,4392.20,4392.20,4392.20,4392.20,143000000
2008/12/29,09:42:00,4393.87,4393.87,4393.87,4393.87,86000000
2008/12/29,09:43:00,4394.33,4394.33,4394.33,4394.33,113000000
2008/12/29,09:44:00,4395.16,4395.16,4395.16,4395.16,86000000
2008/12/29,09:45:00,4397.31,4397.31,4397.31,4397.31,58000000
2008/12/29,09:46:00,4400.67,4400.67,4400.67,4400.67,75000000
2008/12/29,09:47:00,4399.90,4399.90,4399.90,4399.90,69000000
2008/12/29,09:48:00,4396.17,4396.17,4396.17,4396.17,101000000
2008/12/29,09:49:00,4390.09,4390.09,4390.09,4390.09,160000000
2008/12/29,09:50:00,4388.54,4388.54,4388.54,4388.54,115000000
2008/12/29,09:51:00,4386.64,4386.64,4386.64,4386.64,136000000
2008/12/29,09:52:00,4383.60,4383.60,4383.60,4383.60,99000000
2008/12/29,09:53:00,4381.49,4381.49,4381.49,4381.49,206000000
2008/12/29,09:54:00,4381.53,4381.53,4381.53,4381.53,112000000
2008/12/29,09:55:00,4384.47,4384.47,4384.47,4384.47,82000000
2008/12/29,09:56:00,4388.37,4388.37,4388.37,4388.37,113000000
2008/12/29,09:57:00,4388.86,4388.86,4388.86,4388.86,87000000
2008/12/29,09:58:00,4388.60,4388.60,4388.60,4388.60,97000000
2008/12/29,09:59:00,4390.27,4390.27,4390.27,4390.27,68000000
2008/12/29,10:00:00,4392.55,4392.55,4392.55,4392.55,55000000
2008/12/29,10:01:00,4391.51,4391.51,4391.51,4391.51,95000000
2008/12/29,10:02:00,4390.61,4390.61,4390.61,4390.61,62000000
2008/12/29,10:03:00,4391.35,4391.35,4391.35,4391.35,87000000
2008/12/29,10:04:00,4390.63,4390.63,4390.63,4390.63,77000000
2008/12/29,10:05:00,4390.36,4390.36,4390.36,4390.36,71000000
2008/12/29,10:06:00,4392.32,4392.32,4392.32,4392.32,99000000
2008/12/29,10:07:00,4391.41,4391.41,4391.41,4391.41,67000000
2008/12/29,10:08:00,4391.70,4391.70,4391.70,4391.70,83000000
2008/12/29,10:09:00,4391.54,4391.54,4391.54,4391.54,71000000
2008/12/29,10:10:00,4392.12,4392.12,4392.12,4392.12,82000000
2008/12/29,10:11:00,4392.66,4392.66,4392.66,4392.66,107000000
2008/12/29,10:12:00,4391.54,4391.54,4391.54,4391.54,70000000
2008/12/29,10:13:00,4393.37,4393.37,4393.37,4393.37,99000000
2008/12/29,10:14:00,4392.46,4392.46,4392.46,4392.46,75000000
2008/12/29,10:15:00,4391.49,4391.49,4391.49,4391.49,59000000
2008/12/29,10:16:00,4391.38,4391.38,4391.38,4391.38,76000000
2008/12/29,10:17:00,4389.82,4389.82,4389.82,4389.82,47000000
2008/12/29,10:18:00,4387.62,4387.62,4387.62,4387.62,90000000
2008/12/29,10:19:00,4387.93,4387.93,4387.93,4387.93,61000000
2008/12/29,10:20:00,4386.90,4386.90,4386.90,4386.90,63000000
2008/12/29,10:21:00,4387.00,4387.00,4387.00,4387.00,79000000
2008/12/29,10:22:00,4385.98,4385.98,4385.98,4385.98,53000000
2008/12/29,10:23:00,4386.12,4386.12,4386.12,4386.12,99000000
2008/12/29,10:24:00,4386.40,4386.40,4386.40,4386.40,75000000
2008/12/29,10:25:00,4386.03,4386.03,4386.03,4386.03,57000000
2008/12/29,10:26:00,4388.79,4388.79,4388.79,4388.79,88000000
2008/12/29,10:27:00,4386.99,4386.99,4386.99,4386.99,50000000
2008/12/29,10:28:00,4386.80,4386.80,4386.80,4386.80,84000000
2008/12/29,10:29:00,4386.73,4386.73,4386.73,4386.73,46000000
2008/12/29,10:30:00,4387.98,4387.98,4387.98,4387.98,45000000
2008/12/29,10:31:00,4388.65,4388.65,4388.65,4388.65,86000000
2008/12/29,10:32:00,4389.09,4389.09,4389.09,4389.09,47000000
2008/12/29,10:33:00,4389.45,4389.45,4389.45,4389.45,63000000
2008/12/29,10:34:00,4389.70,4389.70,4389.70,4389.70,68000000
2008/12/29,10:35:00,4389.46,4389.46,4389.46,4389.46,39000000
2008/12/29,10:36:00,4391.30,4391.30,4391.30,4391.30,56000000
2008/12/29,10:37:00,4391.01,4391.01,4391.01,4391.01,84000000
2008/12/29,10:38:00,4391.34,4391.34,4391.34,4391.34,57000000
2008/12/29,10:39:00,4391.28,4391.28,4391.28,4391.28,39000000
2008/12/29,10:40:00,4391.74,4391.74,4391.74,4391.74,49000000
2008/12/29,10:41:00,4393.81,4393.81,4393.81,4393.81,73000000
2008/12/29,10:42:00,4394.15,4394.15,4394.15,4394.15,37000000
2008/12/29,10:43:00,4394.18,4394.18,4394.18,4394.18,84000000
2008/12/29,10:44:00,4394.71,4394.71,4394.71,4394.71,52000000
2008/12/29,10:45:00,4394.18,4394.18,4394.18,4394.18,37000000
2008/12/29,10:46:00,4394.10,4394.10,4394.10,4394.10,59000000
2008/12/29,10:47:00,4395.46,4395.46,4395.46,4395.46,52000000
2008/12/29,10:48:00,4395.84,4395.84,4395.84,4395.84,74000000
2008/12/29,10:49:00,4395.04,4395.04,4395.04,4395.04,48000000
2008/12/29,10:50:00,4396.80,4396.80,4396.80,4396.80,45000000
2008/12/29,10:51:00,4397.84,4397.84,4397.84,4397.84,79000000
2008/12/29,10:52:00,4398.41,4398.41,4398.41,4398.41,35000000
2008/12/29,10:53:00,4399.24,4399.24,4399.24,4399.24,63000000
2008/12/29,10:54:00,4400.99,4400.99,4400.99,4400.99,43000000
2008/12/29,10:55:00,4400.93,4400.93,4400.93,4400.93,59000000
2008/12/29,10:56:00,4401.79,4401.79,4401.79,4401.79,55000000
2008/12/29,10:57:00,4399.70,4399.70,4399.70,4399.70,53000000
2008/12/29,10:58:00,4398.45,4398.45,4398.45,4398.45,70000000
2008/12/29,10:59:00,4397.30,4397.30,4397.30,4397.30,63000000
2008/12/29,11:00:00,4396.45,4396.45,4396.45,4396.45,79000000
2008/12/29,11:01:00,4396.37,4396.37,4396.37,4396.37,78000000
2008/12/29,11:02:00,4395.60,4395.60,4395.60,4395.60,47000000
2008/12/29,11:03:00,4394.98,4394.98,4394.98,4394.98,67000000
2008/12/29,11:04:00,4394.03,4394.03,4394.03,4394.03,46000000
2008/12/29,11:05:00,4392.13,4392.13,4392.13,4392.13,53000000
2008/12/29,11:06:00,4390.75,4390.75,4390.75,4390.75,67000000
2008/12/29,11:07:00,4390.73,4390.73,4390.73,4390.73,52000000
2008/12/29,11:08:00,4389.74,4389.74,4389.74,4389.74,58000000
2008/12/29,11:09:00,4389.72,4389.72,4389.72,4389.72,54000000
2008/12/29,11:10:00,4389.20,4389.20,4389.20,4389.20,66000000
2008/12/29,11:11:00,4388.58,4388.58,4388.58,4388.58,76000000
2008/12/29,11:12:00,4388.16,4388.16,4388.16,4388.16,60000000
2008/12/29,11:13:00,4389.89,4389.89,4389.89,4389.89,54000000
2008/12/29,11:14:00,4391.16,4391.16,4391.16,4391.16,54000000
2008/12/29,11:15:00,4390.39,4390.39,4390.39,4390.39,37000000
2008/12/29,11:16:00,4390.96,4390.96,4390.96,4390.96,60000000
2008/12/29,11:17:00,4389.66,4389.66,4389.66,4389.66,33000000
2008/12/29,11:18:00,4389.88,4389.88,4389.88,4389.88,65000000
2008/12/29,11:19:00,4389.17,4389.17,4389.17,4389.17,41000000
2008/12/29,11:20:00,4390.67,4390.67,4390.67,4390.67,46000000
2008/12/29,11:21:00,4389.63,4389.63,4389.63,4389.63,65000000
2008/12/29,11:22:00,4390.25,4390.25,4390.25,4390.25,35000000
2008/12/29,11:23:00,4389.68,4389.68,4389.68,4389.68,61000000
2008/12/29,11:24:00,4390.39,4390.39,4390.39,4390.39,37000000
2008/12/29,11:25:00,4389.19,4389.19,4389.19,4389.19,56000000
2008/12/29,11:26:00,4390.78,4390.78,4390.78,4390.78,45000000
2008/12/29,11:27:00,4391.34,4391.34,4391.34,4391.34,53000000
2008/12/29,11:28:00,4390.38,4390.38,4390.38,4390.38,51000000
2008/12/29,11:29:00,4390.59,4390.59,4390.59,4390.59,35000000
2008/12/29,11:30:00,4389.15,4389.15,4389.15,4389.15,43000000
2008/12/29,11:31:00,4389.08,4389.08,4389.08,4389.08,55000000
2008/12/29,11:32:00,4388.93,4388.93,4388.93,4388.93,50000000
2008/12/29,11:33:00,4389.95,4389.95,4389.95,4389.95,58000000
2008/12/29,11:34:00,4390.90,4390.90,4390.90,4390.90,34000000
2008/12/29,11:35:00,4390.65,4390.65,4390.65,4390.65,42000000
2008/12/29,11:36:00,4391.74,4391.74,4391.74,4391.74,46000000
2008/12/29,11:37:00,4390.72,4390.72,4390.72,4390.72,35000000
2008/12/29,11:38:00,4390.78,4390.78,4390.78,4390.78,51000000
2008/12/29,11:39:00,4393.29,4393.29,4393.29,4393.29,24000000
2008/12/29,11:40:00,4392.36,4392.36,4392.36,4392.36,42000000
2008/12/29,11:41:00,4391.94,4391.94,4391.94,4391.94,43000000
2008/12/29,11:42:00,4391.52,4391.52,4391.52,4391.52,37000000
2008/12/29,11:43:00,4390.95,4390.95,4390.95,4390.95,54000000
2008/12/29,11:44:00,4391.32,4391.32,4391.32,4391.32,38000000
2008/12/29,11:45:00,4392.99,4392.99,4392.99,4392.99,36000000
2008/12/29,11:46:00,4395.18,4395.18,4395.18,4395.18,49000000
2008/12/29,11:47:00,4394.26,4394.26,4394.26,4394.26,44000000
2008/12/29,11:48:00,4396.41,4396.41,4396.41,4396.41,80000000
2008/12/29,11:49:00,4397.28,4397.28,4397.28,4397.28,46000000
2008/12/29,11:50:00,4397.48,4397.48,4397.48,4397.48,44000000
2008/12/29,11:51:00,4397.31,4397.31,4397.31,4397.31,57000000
2008/12/29,11:52:00,4396.39,4396.39,4396.39,4396.39,42000000
2008/12/29,11:53:00,4394.66,4394.66,4394.66,4394.66,69000000
2008/12/29,11:54:00,4395.33,4395.33,4395.33,4395.33,43000000
2008/12/29,11:55:00,4396.29,4396.29,4396.29,4396.29,41000000
2008/12/29,11:56:00,4396.64,4396.64,4396.64,4396.64,48000000
2008/12/29,11:57:00,4396.84,4396.84,4396.84,4396.84,44000000
2008/12/29,11:58:00,4396.77,4396.77,4396.77,4396.77,62000000
2008/12/29,11:59:00,4396.18,4396.18,4396.18,4396.18,27000000
2008/12/29,12:00:00,4395.42,4395.42,4395.42,4395.42,36000000
2008/12/29,12:01:00,4395.84,4395.84,4395.84,4395.84,40000000
2008/12/29,12:02:00,4395.91,4395.91,4395.91,4395.91,30000000
2008/12/29,12:03:00,4397.09,4397.09,4397.09,4397.09,42000000
2008/12/29,12:04:00,4395.76,4395.76,4395.76,4395.76,42000000
2008/12/29,12:05:00,4396.25,4396.25,4396.25,4396.25,46000000
2008/12/29,12:06:00,4395.32,4395.32,4395.32,4395.32,49000000
2008/12/29,12:07:00,4396.85,4396.85,4396.85,4396.85,35000000
2008/12/29,12:08:00,4395.75,4395.75,4395.75,4395.75,49000000
2008/12/29,12:09:00,4396.03,4396.03,4396.03,4396.03,33000000
2008/12/29,12:10:00,4395.44,4395.44,4395.44,4395.44,46000000
2008/12/29,12:11:00,4394.86,4394.86,4394.86,4394.86,58000000
2008/12/29,12:12:00,4395.47,4395.47,4395.47,4395.47,46000000
2008/12/29,12:13:00,4395.37,4395.37,4395.37,4395.37,80000000
2008/12/29,12:14:00,4395.76,4395.76,4395.76,4395.76,42000000
2008/12/29,12:15:00,4395.00,4395.00,4395.00,4395.00,42000000
2008/12/29,12:16:00,4394.06,4394.06,4394.06,4394.06,60000000
2008/12/29,12:17:00,4395.92,4395.92,4395.92,4395.92,44000000
2008/12/29,12:18:00,4395.01,4395.01,4395.01,4395.01,62000000
2008/12/29,12:19:00,4395.65,4395.65,4395.65,4395.65,57000000
2008/12/29,12:20:00,4396.21,4396.21,4396.21,4396.21,49000000
2008/12/29,12:21:00,4396.57,4396.57,4396.57,4396.57,46000000
2008/12/29,12:22:00,4396.99,4396.99,4396.99,4396.99,36000000
2008/12/29,12:23:00,4397.37,4397.37,4397.37,4397.37,68000000
2008/12/29,12:24:00,4397.06,4397.06,4397.06,4397.06,40000000
2008/12/29,12:25:00,4396.22,4396.22,4396.22,4396.22,50000000
2008/12/29,12:26:00,4397.26,4397.26,4397.26,4397.26,57000000
2008/12/29,12:27:00,4396.60,4396.60,4396.60,4396.60,46000000
2008/12/29,12:28:00,4398.43,4398.43,4398.43,4398.43,64000000
2008/12/29,12:29:00,4397.79,4397.79,4397.79,4397.79,40000000
2008/12/29,12:30:00,4398.04,4398.04,4398.04,4398.04,48000000
2008/12/29,12:31:00,4398.10,4398.10,4398.10,4398.10,63000000
2008/12/29,12:32:00,4399.34,4399.34,4399.34,4399.34,55000000
2008/12/29,12:33:00,4399.23,4399.23,4399.23,4399.23,69000000
2008/12/29,12:34:00,4399.76,4399.76,4399.76,4399.76,39000000
2008/12/29,12:35:00,4399.11,4399.11,4399.11,4399.11,48000000
2008/12/29,12:36:00,4400.27,4400.27,4400.27,4400.27,67000000
2008/12/29,12:37:00,4400.62,4400.62,4400.62,4400.62,49000000
2008/12/29,12:38:00,4400.32,4400.32,4400.32,4400.32,77000000
2008/12/29,12:39:00,4400.86,4400.86,4400.86,4400.86,58000000
2008/12/29,12:40:00,4402.09,4402.09,4402.09,4402.09,65000000
2008/12/29,12:41:00,4404.73,4404.73,4404.73,4404.73,85000000
2008/12/29,12:42:00,4404.21,4404.21,4404.21,4404.21,77000000
2008/12/29,12:43:00,4405.19,4405.19,4405.19,4405.19,117000000
2008/12/29,12:44:00,4406.86,4406.86,4406.86,4406.86,85000000
2008/12/29,12:45:00,4407.19,4407.19,4407.19,4407.19,93000000
2008/12/29,12:46:00,4414.00,4414.00,4414.00,4414.00,194000000
2008/12/29,12:47:00,4415.32,4415.32,4415.32,4415.32,98000000
2008/12/29,12:48:00,4416.45,4416.45,4416.45,4416.45,145000000
2008/12/29,12:49:00,4417.22,4417.22,4417.22,4417.22,108000000
2008/12/29,12:50:00,4416.65,4416.65,4416.65,4416.65,96000000
2008/12/29,12:51:00,4415.76,4415.76,4415.76,4415.76,90000000
2008/12/29,12:52:00,4414.68,4414.68,4414.68,4414.68,69000000
2008/12/29,12:53:00,4413.54,4413.54,4413.54,4413.54,95000000
2008/12/29,12:54:00,4412.31,4412.31,4412.31,4412.31,80000000
2008/12/29,12:55:00,4411.83,4411.83,4411.83,4411.83,79000000
2008/12/29,12:56:00,4412.34,4412.34,4412.34,4412.34,82000000
2008/12/29,12:57:00,4410.45,4410.45,4410.45,4410.45,54000000
2008/12/29,12:58:00,4409.31,4409.31,4409.31,4409.31,91000000
2008/12/29,12:59:00,4408.33,4408.33,4408.33,4408.33,66000000
2008/12/29,13:00:00,4408.16,4408.16,4408.16,4408.16,68000000
2008/12/29,13:01:00,4408.39,4408.39,4408.39,4408.39,77000000
2008/12/29,13:02:00,4407.87,4407.87,4407.87,4407.87,63000000
2008/12/29,13:03:00,4410.68,4410.68,4410.68,4410.68,95000000
2008/12/29,13:04:00,4408.91,4408.91,4408.91,4408.91,57000000
2008/12/29,13:05:00,4409.98,4409.98,4409.98,4409.98,63000000
2008/12/29,13:06:00,4408.66,4408.66,4408.66,4408.66,77000000
2008/12/29,13:07:00,4407.89,4407.89,4407.89,4407.89,62000000
2008/12/29,13:08:00,4407.19,4407.19,4407.19,4407.19,95000000
2008/12/29,13:09:00,4406.03,4406.03,4406.03,4406.03,74000000
2008/12/29,13:10:00,4406.02,4406.02,4406.02,4406.02,85000000
2008/12/29,13:11:00,4402.68,4402.68,4402.68,4402.68,114000000
2008/12/29,13:12:00,4402.04,4402.04,4402.04,4402.04,99000000
2008/12/29,13:13:00,4401.10,4401.10,4401.10,4401.10,148000000
2008/12/29,13:14:00,4399.38,4399.38,4399.38,4399.38,96000000
2008/12/29,13:15:00,4398.13,4398.13,4398.13,4398.13,119000000
2008/12/29,13:16:00,4400.10,4400.10,4400.10,4400.10,134000000
2008/12/29,13:17:00,4398.36,4398.36,4398.36,4398.36,91000000
2008/12/29,13:18:00,4399.48,4399.48,4399.48,4399.48,132000000
2008/12/29,13:19:00,4399.21,4399.21,4399.21,4399.21,96000000
2008/12/29,13:20:00,4400.06,4400.06,4400.06,4400.06,112000000
2008/12/29,13:21:00,4401.14,4401.14,4401.14,4401.14,132000000
2008/12/29,13:22:00,4401.95,4401.95,4401.95,4401.95,105000000
2008/12/29,13:23:00,4400.96,4400.96,4400.96,4400.96,151000000
2008/12/29,13:24:00,4400.78,4400.78,4400.78,4400.78,167000000
2008/12/29,13:25:00,4401.37,4401.37,4401.37,4401.37,160000000
2008/12/29,13:26:00,4401.37,4401.37,4401.37,4401.37,0
2008/12/29,13:27:00,4401.37,4401.37,4401.37,4401.37,0
2008/12/29,13:28:00,4401.37,4401.37,4401.37,4401.37,0
2008/12/29,13:29:00,4401.37,4401.37,4401.37,4401.37,0
2008/12/29,13:30:00,4416.16,4416.16,4416.16,4416.16,1587000064
2008/12/30,09:01:00,4463.30,4463.30,4463.30,4463.30,902000000
2008/12/30,09:02:00,4467.91,4467.91,4467.91,4467.91,329000000
2008/12/30,09:03:00,4475.96,4475.96,4475.96,4475.96,408000000
2008/12/30,09:04:00,4473.98,4473.98,4473.98,4473.98,361000000
2008/12/30,09:05:00,4471.14,4471.14,4471.14,4471.14,285000000
2008/12/30,09:06:00,4469.14,4469.14,4469.14,4469.14,342000000
2008/12/30,09:07:00,4470.64,4470.64,4470.64,4470.64,262000000
2008/12/30,09:08:00,4477.64,4477.64,4477.64,4477.64,517000000
2008/12/30,09:09:00,4495.77,4495.77,4495.77,4495.77,666000000
2008/12/30,09:10:00,4510.54,4510.54,4510.54,4510.54,526000000
2008/12/30,09:11:00,4506.69,4506.69,4506.69,4506.69,530000000
2008/12/30,09:12:00,4503.58,4503.58,4503.58,4503.58,306000000
2008/12/30,09:13:00,4505.04,4505.04,4505.04,4505.04,382000000
2008/12/30,09:14:00,4504.34,4504.34,4504.34,4504.34,311000000
2008/12/30,09:15:00,4505.39,4505.39,4505.39,4505.39,272000000
2008/12/30,09:16:00,4518.09,4518.09,4518.09,4518.09,536000000
2008/12/30,09:17:00,4528.88,4528.88,4528.88,4528.88,519000000
2008/12/30,09:18:00,4538.18,4538.18,4538.18,4538.18,614000000
2008/12/30,09:19:00,4540.30,4540.30,4540.30,4540.30,576000000
2008/12/30,09:20:00,4537.98,4537.98,4537.98,4537.98,361000000
2008/12/30,09:21:00,4542.78,4542.78,4542.78,4542.78,586000000
2008/12/30,09:22:00,4544.95,4544.95,4544.95,4544.95,331000000
2008/12/30,09:23:00,4539.57,4539.57,4539.57,4539.57,335000000
2008/12/30,09:24:00,4535.28,4535.28,4535.28,4535.28,340000000
2008/12/30,09:25:00,4532.40,4532.40,4532.40,4532.40,251000000
2008/12/30,09:26:00,4532.26,4532.26,4532.26,4532.26,361000000
2008/12/30,09:27:00,4533.36,4533.36,4533.36,4533.36,289000000
2008/12/30,09:28:00,4537.04,4537.04,4537.04,4537.04,451000000
2008/12/30,09:29:00,4541.13,4541.13,4541.13,4541.13,356000000
2008/12/30,09:30:00,4544.23,4544.23,4544.23,4544.23,328000000
2008/12/30,09:31:00,4545.78,4545.78,4545.78,4545.78,403000000
2008/12/30,09:32:00,4544.84,4544.84,4544.84,4544.84,226000000
2008/12/30,09:33:00,4544.53,4544.53,4544.53,4544.53,294000000
2008/12/30,09:34:00,4543.70,4543.70,4543.70,4543.70,245000000
2008/12/30,09:35:00,4543.26,4543.26,4543.26,4543.26,170000000
2008/12/30,09:36:00,4540.51,4540.51,4540.51,4540.51,268000000
2008/12/30,09:37:00,4538.88,4538.88,4538.88,4538.88,260000000
2008/12/30,09:38:00,4537.95,4537.95,4537.95,4537.95,270000000
2008/12/30,09:39:00,4538.74,4538.74,4538.74,4538.74,188000000
2008/12/30,09:40:00,4539.72,4539.72,4539.72,4539.72,168000000
2008/12/30,09:41:00,4540.52,4540.52,4540.52,4540.52,267000000
2008/12/30,09:42:00,4539.54,4539.54,4539.54,4539.54,141000000
2008/12/30,09:43:00,4540.59,4540.59,4540.59,4540.59,216000000
2008/12/30,09:44:00,4543.11,4543.11,4543.11,4543.11,197000000
2008/12/30,09:45:00,4543.38,4543.38,4543.38,4543.38,163000000
2008/12/30,09:46:00,4541.24,4541.24,4541.24,4541.24,201000000
2008/12/30,09:47:00,4540.01,4540.01,4540.01,4540.01,139000000
2008/12/30,09:48:00,4538.39,4538.39,4538.39,4538.39,161000000
2008/12/30,09:49:00,4537.06,4537.06,4537.06,4537.06,123000000
2008/12/30,09:50:00,4539.48,4539.48,4539.48,4539.48,158000000
2008/12/30,09:51:00,4541.76,4541.76,4541.76,4541.76,231000000
2008/12/30,09:52:00,4539.88,4539.88,4539.88,4539.88,102000000
2008/12/30,09:53:00,4539.29,4539.29,4539.29,4539.29,164000000
2008/12/30,09:54:00,4537.88,4537.88,4537.88,4537.88,122000000
2008/12/30,09:55:00,4538.02,4538.02,4538.02,4538.02,120000000
2008/12/30,09:56:00,4543.82,4543.82,4543.82,4543.82,252000000
2008/12/30,09:57:00,4543.42,4543.42,4543.42,4543.42,174000000
2008/12/30,09:58:00,4544.12,4544.12,4544.12,4544.12,288000000
2008/12/30,09:59:00,4544.61,4544.61,4544.61,4544.61,198000000
2008/12/30,10:00:00,4545.16,4545.16,4545.16,4545.16,207000000
2008/12/30,10:01:00,4548.84,4548.84,4548.84,4548.84,278000000
2008/12/30,10:02:00,4553.46,4553.46,4553.46,4553.46,321000000
2008/12/30,10:03:00,4562.29,4562.29,4562.29,4562.29,633000000
2008/12/30,10:04:00,4568.15,4568.15,4568.15,4568.15,417000000
2008/12/30,10:05:00,4568.66,4568.66,4568.66,4568.66,281000000
2008/12/30,10:06:00,4566.83,4566.83,4566.83,4566.83,326000000
2008/12/30,10:07:00,4565.73,4565.73,4565.73,4565.73,204000000
2008/12/30,10:08:00,4563.50,4563.50,4563.50,4563.50,301000000
2008/12/30,10:09:00,4565.22,4565.22,4565.22,4565.22,199000000
2008/12/30,10:10:00,4563.80,4563.80,4563.80,4563.80,148000000
2008/12/30,10:11:00,4558.86,4558.86,4558.86,4558.86,207000000
2008/12/30,10:12:00,4555.66,4555.66,4555.66,4555.66,146000000
2008/12/30,10:13:00,4554.28,4554.28,4554.28,4554.28,156000000
2008/12/30,10:14:00,4554.17,4554.17,4554.17,4554.17,126000000
2008/12/30,10:15:00,4554.84,4554.84,4554.84,4554.84,129000000
2008/12/30,10:16:00,4554.31,4554.31,4554.31,4554.31,155000000
2008/12/30,10:17:00,4552.76,4552.76,4552.76,4552.76,88000000
2008/12/30,10:18:00,4556.11,4556.11,4556.11,4556.11,190000000
2008/12/30,10:19:00,4560.90,4560.90,4560.90,4560.90,173000000
2008/12/30,10:20:00,4559.28,4559.28,4559.28,4559.28,144000000
2008/12/30,10:21:00,4562.97,4562.97,4562.97,4562.97,173000000
2008/12/30,10:22:00,4562.76,4562.76,4562.76,4562.76,101000000
2008/12/30,10:23:00,4562.72,4562.72,4562.72,4562.72,158000000
2008/12/30,10:24:00,4561.50,4561.50,4561.50,4561.50,139000000
2008/12/30,10:25:00,4561.78,4561.78,4561.78,4561.78,126000000
2008/12/30,10:26:00,4561.02,4561.02,4561.02,4561.02,120000000
2008/12/30,10:27:00,4560.69,4560.69,4560.69,4560.69,95000000
2008/12/30,10:28:00,4559.56,4559.56,4559.56,4559.56,131000000
2008/12/30,10:29:00,4559.71,4559.71,4559.71,4559.71,112000000
2008/12/30,10:30:00,4557.41,4557.41,4557.41,4557.41,109000000
2008/12/30,10:31:00,4555.63,4555.63,4555.63,4555.63,143000000
2008/12/30,10:32:00,4554.45,4554.45,4554.45,4554.45,104000000
2008/12/30,10:33:00,4554.34,4554.34,4554.34,4554.34,136000000
2008/12/30,10:34:00,4555.16,4555.16,4555.16,4555.16,90000000
2008/12/30,10:35:00,4555.95,4555.95,4555.95,4555.95,105000000
2008/12/30,10:36:00,4556.13,4556.13,4556.13,4556.13,138000000
2008/12/30,10:37:00,4556.10,4556.10,4556.10,4556.10,86000000
2008/12/30,10:38:00,4555.78,4555.78,4555.78,4555.78,135000000
2008/12/30,10:39:00,4556.63,4556.63,4556.63,4556.63,99000000
2008/12/30,10:40:00,4556.24,4556.24,4556.24,4556.24,89000000
2008/12/30,10:41:00,4556.33,4556.33,4556.33,4556.33,119000000
2008/12/30,10:42:00,4555.80,4555.80,4555.80,4555.80,68000000
2008/12/30,10:43:00,4555.75,4555.75,4555.75,4555.75,142000000
2008/12/30,10:44:00,4555.98,4555.98,4555.98,4555.98,115000000
2008/12/30,10:45:00,4555.64,4555.64,4555.64,4555.64,131000000
2008/12/30,10:46:00,4553.58,4553.58,4553.58,4553.58,190000000
2008/12/30,10:47:00,4554.14,4554.14,4554.14,4554.14,103000000
2008/12/30,10:48:00,4552.85,4552.85,4552.85,4552.85,161000000
2008/12/30,10:49:00,4553.05,4553.05,4553.05,4553.05,107000000
2008/12/30,10:50:00,4551.69,4551.69,4551.69,4551.69,126000000
2008/12/30,10:51:00,4550.84,4550.84,4550.84,4550.84,122000000
2008/12/30,10:52:00,4550.52,4550.52,4550.52,4550.52,82000000
2008/12/30,10:53:00,4550.97,4550.97,4550.97,4550.97,123000000
2008/12/30,10:54:00,4550.94,4550.94,4550.94,4550.94,82000000
2008/12/30,10:55:00,4552.10,4552.10,4552.10,4552.10,125000000
2008/12/30,10:56:00,4558.63,4558.63,4558.63,4558.63,225000000
2008/12/30,10:57:00,4556.88,4556.88,4556.88,4556.88,113000000
2008/12/30,10:58:00,4562.37,4562.37,4562.37,4562.37,182000000
2008/12/30,10:59:00,4563.06,4563.06,4563.06,4563.06,139000000
2008/12/30,11:00:00,4567.66,4567.66,4567.66,4567.66,266000000
2008/12/30,11:01:00,4568.71,4568.71,4568.71,4568.71,287000000
2008/12/30,11:02:00,4567.70,4567.70,4567.70,4567.70,141000000
2008/12/30,11:03:00,4568.14,4568.14,4568.14,4568.14,195000000
2008/12/30,11:04:00,4568.78,4568.78,4568.78,4568.78,111000000
2008/12/30,11:05:00,4567.99,4567.99,4567.99,4567.99,142000000
2008/12/30,11:06:00,4566.63,4566.63,4566.63,4566.63,146000000
2008/12/30,11:07:00,4566.25,4566.25,4566.25,4566.25,87000000
2008/12/30,11:08:00,4564.85,4564.85,4564.85,4564.85,119000000
2008/12/30,11:09:00,4564.32,4564.32,4564.32,4564.32,88000000
2008/12/30,11:10:00,4562.36,4562.36,4562.36,4562.36,87000000
2008/12/30,11:11:00,4561.16,4561.16,4561.16,4561.16,102000000
2008/12/30,11:12:00,4560.96,4560.96,4560.96,4560.96,76000000
2008/12/30,11:13:00,4562.36,4562.36,4562.36,4562.36,91000000
2008/12/30,11:14:00,4562.80,4562.80,4562.80,4562.80,83000000
2008/12/30,11:15:00,4562.58,4562.58,4562.58,4562.58,82000000
2008/12/30,11:16:00,4561.93,4561.93,4561.93,4561.93,78000000
2008/12/30,11:17:00,4561.32,4561.32,4561.32,4561.32,59000000
2008/12/30,11:18:00,4561.45,4561.45,4561.45,4561.45,99000000
2008/12/30,11:19:00,4560.97,4560.97,4560.97,4560.97,77000000
2008/12/30,11:20:00,4560.27,4560.27,4560.27,4560.27,82000000
2008/12/30,11:21:00,4560.41,4560.41,4560.41,4560.41,89000000
2008/12/30,11:22:00,4559.95,4559.95,4559.95,4559.95,57000000
2008/12/30,11:23:00,4562.31,4562.31,4562.31,4562.31,103000000
2008/12/30,11:24:00,4562.19,4562.19,4562.19,4562.19,75000000
2008/12/30,11:25:00,4563.08,4563.08,4563.08,4563.08,84000000
2008/12/30,11:26:00,4561.76,4561.76,4561.76,4561.76,98000000
2008/12/30,11:27:00,4561.74,4561.74,4561.74,4561.74,67000000
2008/12/30,11:28:00,4565.42,4565.42,4565.42,4565.42,131000000
2008/12/30,11:29:00,4564.04,4564.04,4564.04,4564.04,101000000
2008/12/30,11:30:00,4564.31,4564.31,4564.31,4564.31,120000000
2008/12/30,11:31:00,4566.22,4566.22,4566.22,4566.22,153000000
2008/12/30,11:32:00,4567.30,4567.30,4567.30,4567.30,99000000
2008/12/30,11:33:00,4568.13,4568.13,4568.13,4568.13,136000000
2008/12/30,11:34:00,4568.26,4568.26,4568.26,4568.26,137000000
2008/12/30,11:35:00,4567.35,4567.35,4567.35,4567.35,106000000
2008/12/30,11:36:00,4567.57,4567.57,4567.57,4567.57,135000000
2008/12/30,11:37:00,4567.87,4567.87,4567.87,4567.87,86000000
2008/12/30,11:38:00,4566.88,4566.88,4566.88,4566.88,141000000
2008/12/30,11:39:00,4566.52,4566.52,4566.52,4566.52,83000000
2008/12/30,11:40:00,4566.01,4566.01,4566.01,4566.01,78000000
2008/12/30,11:41:00,4566.65,4566.65,4566.65,4566.65,102000000
2008/12/30,11:42:00,4566.17,4566.17,4566.17,4566.17,59000000
2008/12/30,11:43:00,4564.13,4564.13,4564.13,4564.13,103000000
2008/12/30,11:44:00,4564.71,4564.71,4564.71,4564.71,74000000
2008/12/30,11:45:00,4564.71,4564.71,4564.71,4564.71,105000000
2008/12/30,11:46:00,4563.59,4563.59,4563.59,4563.59,114000000
2008/12/30,11:47:00,4564.26,4564.26,4564.26,4564.26,82000000
2008/12/30,11:48:00,4566.35,4566.35,4566.35,4566.35,190000000
2008/12/30,11:49:00,4566.95,4566.95,4566.95,4566.95,117000000
2008/12/30,11:50:00,4567.78,4567.78,4567.78,4567.78,103000000
2008/12/30,11:51:00,4570.85,4570.85,4570.85,4570.85,205000000
2008/12/30,11:52:00,4572.66,4572.66,4572.66,4572.66,249000000
2008/12/30,11:53:00,4579.49,4579.49,4579.49,4579.49,457000000
2008/12/30,11:54:00,4580.89,4580.89,4580.89,4580.89,318000000
2008/12/30,11:55:00,4581.30,4581.30,4581.30,4581.30,289000000
2008/12/30,11:56:00,4582.24,4582.24,4582.24,4582.24,221000000
2008/12/30,11:57:00,4582.00,4582.00,4582.00,4582.00,138000000
2008/12/30,11:58:00,4583.17,4583.17,4583.17,4583.17,227000000
2008/12/30,11:59:00,4584.04,4584.04,4584.04,4584.04,231000000
2008/12/30,12:00:00,4584.08,4584.08,4584.08,4584.08,152000000
2008/12/30,12:01:00,4584.09,4584.09,4584.09,4584.09,285000000
2008/12/30,12:02:00,4587.76,4587.76,4587.76,4587.76,169000000
2008/12/30,12:03:00,4586.59,4586.59,4586.59,4586.59,181000000
2008/12/30,12:04:00,4588.47,4588.47,4588.47,4588.47,269000000
2008/12/30,12:05:00,4589.00,4589.00,4589.00,4589.00,169000000
2008/12/30,12:06:00,4588.45,4588.45,4588.45,4588.45,213000000
2008/12/30,12:07:00,4586.22,4586.22,4586.22,4586.22,132000000
2008/12/30,12:08:00,4585.44,4585.44,4585.44,4585.44,144000000
2008/12/30,12:09:00,4584.97,4584.97,4584.97,4584.97,100000000
2008/12/30,12:10:00,4584.79,4584.79,4584.79,4584.79,127000000
2008/12/30,12:11:00,4584.67,4584.67,4584.67,4584.67,145000000
2008/12/30,12:12:00,4583.38,4583.38,4583.38,4583.38,116000000
2008/12/30,12:13:00,4585.08,4585.08,4585.08,4585.08,125000000
2008/12/30,12:14:00,4584.15,4584.15,4584.15,4584.15,96000000
2008/12/30,12:15:00,4588.12,4588.12,4588.12,4588.12,220000000
2008/12/30,12:16:00,4590.80,4590.80,4590.80,4590.80,241000000
2008/12/30,12:17:00,4592.54,4592.54,4592.54,4592.54,115000000
2008/12/30,12:18:00,4592.11,4592.11,4592.11,4592.11,199000000
2008/12/30,12:19:00,4595.06,4595.06,4595.06,4595.06,224000000
2008/12/30,12:20:00,4596.01,4596.01,4596.01,4596.01,280000000
2008/12/30,12:21:00,4597.35,4597.35,4597.35,4597.35,202000000
2008/12/30,12:22:00,4598.73,4598.73,4598.73,4598.73,140000000
2008/12/30,12:23:00,4601.22,4601.22,4601.22,4601.22,187000000
2008/12/30,12:24:00,4602.21,4602.21,4602.21,4602.21,146000000
2008/12/30,12:25:00,4601.76,4601.76,4601.76,4601.76,133000000
2008/12/30,12:26:00,4598.27,4598.27,4598.27,4598.27,140000000
2008/12/30,12:27:00,4597.14,4597.14,4597.14,4597.14,116000000
2008/12/30,12:28:00,4596.43,4596.43,4596.43,4596.43,154000000
2008/12/30,12:29:00,4596.05,4596.05,4596.05,4596.05,131000000
2008/12/30,12:30:00,4596.16,4596.16,4596.16,4596.16,137000000
2008/12/30,12:31:00,4596.47,4596.47,4596.47,4596.47,177000000
2008/12/30,12:32:00,4598.67,4598.67,4598.67,4598.67,139000000
2008/12/30,12:33:00,4600.90,4600.90,4600.90,4600.90,223000000
2008/12/30,12:34:00,4600.78,4600.78,4600.78,4600.78,111000000
2008/12/30,12:35:00,4602.14,4602.14,4602.14,4602.14,183000000
2008/12/30,12:36:00,4600.59,4600.59,4600.59,4600.59,119000000
2008/12/30,12:37:00,4601.44,4601.44,4601.44,4601.44,109000000
2008/12/30,12:38:00,4599.84,4599.84,4599.84,4599.84,169000000
2008/12/30,12:39:00,4599.03,4599.03,4599.03,4599.03,112000000
2008/12/30,12:40:00,4599.10,4599.10,4599.10,4599.10,153000000
2008/12/30,12:41:00,4598.15,4598.15,4598.15,4598.15,180000000
2008/12/30,12:42:00,4596.16,4596.16,4596.16,4596.16,102000000
2008/12/30,12:43:00,4593.07,4593.07,4593.07,4593.07,157000000
2008/12/30,12:44:00,4592.47,4592.47,4592.47,4592.47,138000000
2008/12/30,12:45:00,4588.99,4588.99,4588.99,4588.99,132000000
2008/12/30,12:46:00,4585.87,4585.87,4585.87,4585.87,145000000
2008/12/30,12:47:00,4585.66,4585.66,4585.66,4585.66,107000000
2008/12/30,12:48:00,4583.48,4583.48,4583.48,4583.48,157000000
2008/12/30,12:49:00,4582.80,4582.80,4582.80,4582.80,99000000
2008/12/30,12:50:00,4582.43,4582.43,4582.43,4582.43,114000000
2008/12/30,12:51:00,4582.67,4582.67,4582.67,4582.67,124000000
2008/12/30,12:52:00,4581.46,4581.46,4581.46,4581.46,126000000
2008/12/30,12:53:00,4581.61,4581.61,4581.61,4581.61,149000000
2008/12/30,12:54:00,4581.53,4581.53,4581.53,4581.53,113000000
2008/12/30,12:55:00,4582.44,4582.44,4582.44,4582.44,91000000
2008/12/30,12:56:00,4582.60,4582.60,4582.60,4582.60,113000000
2008/12/30,12:57:00,4582.60,4582.60,4582.60,4582.60,80000000
2008/12/30,12:58:00,4583.11,4583.11,4583.11,4583.11,103000000
2008/12/30,12:59:00,4587.64,4587.64,4587.64,4587.64,92000000
2008/12/30,13:00:00,4586.21,4586.21,4586.21,4586.21,93000000
2008/12/30,13:01:00,4585.62,4585.62,4585.62,4585.62,124000000
2008/12/30,13:02:00,4585.16,4585.16,4585.16,4585.16,97000000
2008/12/30,13:03:00,4584.73,4584.73,4584.73,4584.73,134000000
2008/12/30,13:04:00,4584.84,4584.84,4584.84,4584.84,103000000
2008/12/30,13:05:00,4583.03,4583.03,4583.03,4583.03,91000000
2008/12/30,13:06:00,4582.76,4582.76,4582.76,4582.76,141000000
2008/12/30,13:07:00,4583.10,4583.10,4583.10,4583.10,87000000
2008/12/30,13:08:00,4582.01,4582.01,4582.01,4582.01,134000000
2008/12/30,13:09:00,4580.43,4580.43,4580.43,4580.43,134000000
2008/12/30,13:10:00,4580.66,4580.66,4580.66,4580.66,133000000
2008/12/30,13:11:00,4581.28,4581.28,4581.28,4581.28,140000000
2008/12/30,13:12:00,4581.06,4581.06,4581.06,4581.06,101000000
2008/12/30,13:13:00,4580.82,4580.82,4580.82,4580.82,119000000
2008/12/30,13:14:00,4581.72,4581.72,4581.72,4581.72,94000000
2008/12/30,13:15:00,4581.88,4581.88,4581.88,4581.88,113000000
2008/12/30,13:16:00,4582.05,4582.05,4582.05,4582.05,171000000
2008/12/30,13:17:00,4582.69,4582.69,4582.69,4582.69,114000000
2008/12/30,13:18:00,4584.40,4584.40,4584.40,4584.40,152000000
2008/12/30,13:19:00,4584.67,4584.67,4584.67,4584.67,133000000
2008/12/30,13:20:00,4584.54,4584.54,4584.54,4584.54,140000000
2008/12/30,13:21:00,4585.21,4585.21,4585.21,4585.21,173000000
2008/12/30,13:22:00,4585.10,4585.10,4585.10,4585.10,143000000
2008/12/30,13:23:00,4585.42,4585.42,4585.42,4585.42,294000000
2008/12/30,13:24:00,4585.85,4585.85,4585.85,4585.85,201000000
2008/12/30,13:25:00,4585.92,4585.92,4585.92,4585.92,199000000
2008/12/30,13:26:00,4585.92,4585.92,4585.92,4585.92,0
2008/12/30,13:27:00,4585.92,4585.92,4585.92,4585.92,0
2008/12/30,13:28:00,4585.92,4585.92,4585.92,4585.92,0
2008/12/30,13:29:00,4585.92,4585.92,4585.92,4585.92,0
2008/12/30,13:30:00,4589.04,4589.04,4589.04,4589.04,1744000000
2008/12/31,09:01:00,4627.98,4627.98,4627.98,4627.98,2004999936
2008/12/31,09:02:00,4627.96,4627.96,4627.96,4627.96,562000000
2008/12/31,09:03:00,4623.59,4623.59,4623.59,4623.59,768000000
2008/12/31,09:04:00,4618.35,4618.35,4618.35,4618.35,714000000
2008/12/31,09:05:00,4605.43,4605.43,4605.43,4605.43,510000000
2008/12/31,09:06:00,4598.61,4598.61,4598.61,4598.61,589000000
2008/12/31,09:07:00,4594.43,4594.43,4594.43,4594.43,413000000
2008/12/31,09:08:00,4591.80,4591.80,4591.80,4591.80,475000000
2008/12/31,09:09:00,4590.09,4590.09,4590.09,4590.09,484000000
2008/12/31,09:10:00,4593.31,4593.31,4593.31,4593.31,459000000
2008/12/31,09:11:00,4598.88,4598.88,4598.88,4598.88,617000000
2008/12/31,09:12:00,4601.60,4601.60,4601.60,4601.60,373000000
2008/12/31,09:13:00,4605.11,4605.11,4605.11,4605.11,429000000
2008/12/31,09:14:00,4607.18,4607.18,4607.18,4607.18,386000000
2008/12/31,09:15:00,4608.79,4608.79,4608.79,4608.79,289000000
2008/12/31,09:16:00,4608.87,4608.87,4608.87,4608.87,447000000
2008/12/31,09:17:00,4609.54,4609.54,4609.54,4609.54,434000000
2008/12/31,09:18:00,4611.27,4611.27,4611.27,4611.27,445000000
2008/12/31,09:19:00,4613.34,4613.34,4613.34,4613.34,363000000
2008/12/31,09:20:00,4614.70,4614.70,4614.70,4614.70,415000000
2008/12/31,09:21:00,4618.29,4618.29,4618.29,4618.29,512000000
2008/12/31,09:22:00,4619.31,4619.31,4619.31,4619.31,329000000
2008/12/31,09:23:00,4618.22,4618.22,4618.22,4618.22,401000000
2008/12/31,09:24:00,4617.04,4617.04,4617.04,4617.04,335000000
2008/12/31,09:25:00,4614.56,4614.56,4614.56,4614.56,246000000
2008/12/31,09:26:00,4608.66,4608.66,4608.66,4608.66,438000000
2008/12/31,09:27:00,4602.44,4602.44,4602.44,4602.44,411000000
2008/12/31,09:28:00,4596.21,4596.21,4596.21,4596.21,398000000
2008/12/31,09:29:00,4591.36,4591.36,4591.36,4591.36,365000000
2008/12/31,09:30:00,4589.47,4589.47,4589.47,4589.47,325000000
2008/12/31,09:31:00,4586.07,4586.07,4586.07,4586.07,391000000
2008/12/31,09:32:00,4585.71,4585.71,4585.71,4585.71,241000000
2008/12/31,09:33:00,4582.76,4582.76,4582.76,4582.76,292000000
2008/12/31,09:34:00,4581.45,4581.45,4581.45,4581.45,226000000
2008/12/31,09:35:00,4581.97,4581.97,4581.97,4581.97,182000000
2008/12/31,09:36:00,4581.22,4581.22,4581.22,4581.22,242000000
2008/12/31,09:37:00,4583.62,4583.62,4583.62,4583.62,211000000
2008/12/31,09:38:00,4584.86,4584.86,4584.86,4584.86,240000000
2008/12/31,09:39:00,4589.52,4589.52,4589.52,4589.52,178000000
2008/12/31,09:40:00,4590.64,4590.64,4590.64,4590.64,169000000
2008/12/31,09:41:00,4595.59,4595.59,4595.59,4595.59,266000000
2008/12/31,09:42:00,4598.94,4598.94,4598.94,4598.94,184000000
2008/12/31,09:43:00,4598.86,4598.86,4598.86,4598.86,246000000
2008/12/31,09:44:00,4596.07,4596.07,4596.07,4596.07,182000000
2008/12/31,09:45:00,4595.49,4595.49,4595.49,4595.49,120000000
2008/12/31,09:46:00,4591.98,4591.98,4591.98,4591.98,224000000
2008/12/31,09:47:00,4589.62,4589.62,4589.62,4589.62,145000000
2008/12/31,09:48:00,4587.20,4587.20,4587.20,4587.20,174000000
2008/12/31,09:49:00,4585.54,4585.54,4585.54,4585.54,181000000
2008/12/31,09:50:00,4585.55,4585.55,4585.55,4585.55,182000000
2008/12/31,09:51:00,4582.48,4582.48,4582.48,4582.48,209000000
2008/12/31,09:52:00,4584.02,4584.02,4584.02,4584.02,143000000
2008/12/31,09:53:00,4584.89,4584.89,4584.89,4584.89,193000000
2008/12/31,09:54:00,4589.48,4589.48,4589.48,4589.48,172000000
2008/12/31,09:55:00,4592.37,4592.37,4592.37,4592.37,169000000
2008/12/31,09:56:00,4594.95,4594.95,4594.95,4594.95,221000000
2008/12/31,09:57:00,4596.33,4596.33,4596.33,4596.33,163000000
2008/12/31,09:58:00,4599.21,4599.21,4599.21,4599.21,219000000
2008/12/31,09:59:00,4603.63,4603.63,4603.63,4603.63,199000000
2008/12/31,10:00:00,4604.29,4604.29,4604.29,4604.29,163000000
2008/12/31,10:01:00,4602.47,4602.47,4602.47,4602.47,184000000
2008/12/31,10:02:00,4600.80,4600.80,4600.80,4600.80,130000000
2008/12/31,10:03:00,4598.12,4598.12,4598.12,4598.12,155000000
2008/12/31,10:04:00,4596.61,4596.61,4596.61,4596.61,131000000
2008/12/31,10:05:00,4595.71,4595.71,4595.71,4595.71,100000000
2008/12/31,10:06:00,4592.82,4592.82,4592.82,4592.82,131000000
2008/12/31,10:07:00,4592.02,4592.02,4592.02,4592.02,113000000
2008/12/31,10:08:00,4591.87,4591.87,4591.87,4591.87,125000000
2008/12/31,10:09:00,4591.12,4591.12,4591.12,4591.12,95000000
2008/12/31,10:10:00,4590.78,4590.78,4590.78,4590.78,101000000
2008/12/31,10:11:00,4593.39,4593.39,4593.39,4593.39,149000000
2008/12/31,10:12:00,4594.64,4594.64,4594.64,4594.64,109000000
2008/12/31,10:13:00,4595.37,4595.37,4595.37,4595.37,126000000
2008/12/31,10:14:00,4593.89,4593.89,4593.89,4593.89,92000000
2008/12/31,10:15:00,4594.10,4594.10,4594.10,4594.10,118000000
2008/12/31,10:16:00,4593.10,4593.10,4593.10,4593.10,117000000
2008/12/31,10:17:00,4591.98,4591.98,4591.98,4591.98,79000000
2008/12/31,10:18:00,4590.79,4590.79,4590.79,4590.79,146000000
2008/12/31,10:19:00,4588.26,4588.26,4588.26,4588.26,108000000
2008/12/31,10:20:00,4586.51,4586.51,4586.51,4586.51,92000000
2008/12/31,10:21:00,4585.00,4585.00,4585.00,4585.00,152000000
2008/12/31,10:22:00,4584.41,4584.41,4584.41,4584.41,99000000
2008/12/31,10:23:00,4583.45,4583.45,4583.45,4583.45,181000000
2008/12/31,10:24:00,4583.10,4583.10,4583.10,4583.10,127000000
2008/12/31,10:25:00,4581.89,4581.89,4581.89,4581.89,98000000
2008/12/31,10:26:00,4581.94,4581.94,4581.94,4581.94,126000000
2008/12/31,10:27:00,4581.79,4581.79,4581.79,4581.79,87000000
2008/12/31,10:28:00,4587.14,4587.14,4587.14,4587.14,151000000
2008/12/31,10:29:00,4590.08,4590.08,4590.08,4590.08,120000000
2008/12/31,10:30:00,4592.00,4592.00,4592.00,4592.00,111000000
2008/12/31,10:31:00,4592.20,4592.20,4592.20,4592.20,141000000
2008/12/31,10:32:00,4591.43,4591.43,4591.43,4591.43,102000000
2008/12/31,10:33:00,4590.90,4590.90,4590.90,4590.90,109000000
2008/12/31,10:34:00,4591.88,4591.88,4591.88,4591.88,99000000
2008/12/31,10:35:00,4591.83,4591.83,4591.83,4591.83,74000000
2008/12/31,10:36:00,4591.31,4591.31,4591.31,4591.31,103000000
2008/12/31,10:37:00,4592.15,4592.15,4592.15,4592.15,67000000
2008/12/31,10:38:00,4592.03,4592.03,4592.03,4592.03,83000000
2008/12/31,10:39:00,4591.83,4591.83,4591.83,4591.83,87000000
2008/12/31,10:40:00,4592.51,4592.51,4592.51,4592.51,66000000
2008/12/31,10:41:00,4591.28,4591.28,4591.28,4591.28,99000000
2008/12/31,10:42:00,4590.84,4590.84,4590.84,4590.84,74000000
2008/12/31,10:43:00,4589.95,4589.95,4589.95,4589.95,99000000
2008/12/31,10:44:00,4589.88,4589.88,4589.88,4589.88,81000000
2008/12/31,10:45:00,4589.73,4589.73,4589.73,4589.73,82000000
2008/12/31,10:46:00,4589.28,4589.28,4589.28,4589.28,126000000
2008/12/31,10:47:00,4590.57,4590.57,4590.57,4590.57,80000000
2008/12/31,10:48:00,4592.23,4592.23,4592.23,4592.23,119000000
2008/12/31,10:49:00,4594.61,4594.61,4594.61,4594.61,117000000
2008/12/31,10:50:00,4595.91,4595.91,4595.91,4595.91,113000000
2008/12/31,10:51:00,4597.55,4597.55,4597.55,4597.55,152000000
2008/12/31,10:52:00,4596.39,4596.39,4596.39,4596.39,112000000
2008/12/31,10:53:00,4598.37,4598.37,4598.37,4598.37,156000000
2008/12/31,10:54:00,4598.25,4598.25,4598.25,4598.25,164000000
2008/12/31,10:55:00,4599.14,4599.14,4599.14,4599.14,130000000
2008/12/31,10:56:00,4599.04,4599.04,4599.04,4599.04,124000000
2008/12/31,10:57:00,4598.58,4598.58,4598.58,4598.58,92000000
2008/12/31,10:58:00,4598.85,4598.85,4598.85,4598.85,187000000
2008/12/31,10:59:00,4599.02,4599.02,4599.02,4599.02,92000000
2008/12/31,11:00:00,4599.00,4599.00,4599.00,4599.00,88000000
2008/12/31,11:01:00,4598.79,4598.79,4598.79,4598.79,104000000
2008/12/31,11:02:00,4599.09,4599.09,4599.09,4599.09,87000000
2008/12/31,11:03:00,4599.36,4599.36,4599.36,4599.36,144000000
2008/12/31,11:04:00,4599.50,4599.50,4599.50,4599.50,123000000
2008/12/31,11:05:00,4600.40,4600.40,4600.40,4600.40,122000000
2008/12/31,11:06:00,4600.92,4600.92,4600.92,4600.92,150000000
2008/12/31,11:07:00,4601.84,4601.84,4601.84,4601.84,117000000
2008/12/31,11:08:00,4603.75,4603.75,4603.75,4603.75,194000000
2008/12/31,11:09:00,4604.59,4604.59,4604.59,4604.59,141000000
2008/12/31,11:10:00,4605.80,4605.80,4605.80,4605.80,138000000
2008/12/31,11:11:00,4607.89,4607.89,4607.89,4607.89,242000000
2008/12/31,11:12:00,4609.90,4609.90,4609.90,4609.90,230000000
2008/12/31,11:13:00,4609.51,4609.51,4609.51,4609.51,357000000
2008/12/31,11:14:00,4609.50,4609.50,4609.50,4609.50,199000000
2008/12/31,11:15:00,4608.89,4608.89,4608.89,4608.89,183000000
2008/12/31,11:16:00,4607.69,4607.69,4607.69,4607.69,190000000
2008/12/31,11:17:00,4606.71,4606.71,4606.71,4606.71,140000000
2008/12/31,11:18:00,4605.16,4605.16,4605.16,4605.16,164000000
2008/12/31,11:19:00,4604.19,4604.19,4604.19,4604.19,136000000
2008/12/31,11:20:00,4601.61,4601.61,4601.61,4601.61,209000000
2008/12/31,11:21:00,4600.04,4600.04,4600.04,4600.04,157000000
2008/12/31,11:22:00,4599.01,4599.01,4599.01,4599.01,110000000
2008/12/31,11:23:00,4598.18,4598.18,4598.18,4598.18,156000000
2008/12/31,11:24:00,4598.19,4598.19,4598.19,4598.19,115000000
2008/12/31,11:25:00,4598.70,4598.70,4598.70,4598.70,98000000
2008/12/31,11:26:00,4597.49,4597.49,4597.49,4597.49,125000000
2008/12/31,11:27:00,4597.65,4597.65,4597.65,4597.65,78000000
2008/12/31,11:28:00,4598.26,4598.26,4598.26,4598.26,108000000
2008/12/31,11:29:00,4598.42,4598.42,4598.42,4598.42,89000000
2008/12/31,11:30:00,4599.14,4599.14,4599.14,4599.14,85000000
2008/12/31,11:31:00,4598.49,4598.49,4598.49,4598.49,93000000
2008/12/31,11:32:00,4598.10,4598.10,4598.10,4598.10,62000000
2008/12/31,11:33:00,4597.83,4597.83,4597.83,4597.83,87000000
2008/12/31,11:34:00,4597.91,4597.91,4597.91,4597.91,97000000
2008/12/31,11:35:00,4596.68,4596.68,4596.68,4596.68,91000000
2008/12/31,11:36:00,4595.11,4595.11,4595.11,4595.11,144000000
2008/12/31,11:37:00,4593.62,4593.62,4593.62,4593.62,119000000
2008/12/31,11:38:00,4592.83,4592.83,4592.83,4592.83,158000000
2008/12/31,11:39:00,4591.40,4591.40,4591.40,4591.40,130000000
2008/12/31,11:40:00,4590.27,4590.27,4590.27,4590.27,157000000
2008/12/31,11:41:00,4588.79,4588.79,4588.79,4588.79,172000000
2008/12/31,11:42:00,4589.58,4589.58,4589.58,4589.58,117000000
2008/12/31,11:43:00,4587.59,4587.59,4587.59,4587.59,146000000
2008/12/31,11:44:00,4587.51,4587.51,4587.51,4587.51,134000000
2008/12/31,11:45:00,4586.22,4586.22,4586.22,4586.22,104000000
2008/12/31,11:46:00,4586.20,4586.20,4586.20,4586.20,123000000
2008/12/31,11:47:00,4586.85,4586.85,4586.85,4586.85,98000000
2008/12/31,11:48:00,4588.13,4588.13,4588.13,4588.13,115000000
2008/12/31,11:49:00,4589.13,4589.13,4589.13,4589.13,74000000
2008/12/31,11:50:00,4590.55,4590.55,4590.55,4590.55,75000000
2008/12/31,11:51:00,4590.96,4590.96,4590.96,4590.96,72000000
2008/12/31,11:52:00,4592.38,4592.38,4592.38,4592.38,63000000
2008/12/31,11:53:00,4592.85,4592.85,4592.85,4592.85,100000000
2008/12/31,11:54:00,4592.95,4592.95,4592.95,4592.95,56000000
2008/12/31,11:55:00,4592.40,4592.40,4592.40,4592.40,64000000
2008/12/31,11:56:00,4593.31,4593.31,4593.31,4593.31,83000000
2008/12/31,11:57:00,4593.15,4593.15,4593.15,4593.15,80000000
2008/12/31,11:58:00,4593.66,4593.66,4593.66,4593.66,97000000
2008/12/31,11:59:00,4593.07,4593.07,4593.07,4593.07,62000000
2008/12/31,12:00:00,4591.86,4591.86,4591.86,4591.86,68000000
2008/12/31,12:01:00,4592.15,4592.15,4592.15,4592.15,79000000
2008/12/31,12:02:00,4590.56,4590.56,4590.56,4590.56,72000000
2008/12/31,12:03:00,4583.21,4583.21,4583.21,4583.21,346000000
2008/12/31,12:04:00,4579.66,4579.66,4579.66,4579.66,339000000
2008/12/31,12:05:00,4575.38,4575.38,4575.38,4575.38,297000000
2008/12/31,12:06:00,4571.71,4571.71,4571.71,4571.71,396000000
2008/12/31,12:07:00,4567.61,4567.61,4567.61,4567.61,275000000
2008/12/31,12:08:00,4563.01,4563.01,4563.01,4563.01,389000000
2008/12/31,12:09:00,4562.65,4562.65,4562.65,4562.65,174000000
2008/12/31,12:10:00,4564.57,4564.57,4564.57,4564.57,148000000
2008/12/31,12:11:00,4568.10,4568.10,4568.10,4568.10,164000000
2008/12/31,12:12:00,4569.23,4569.23,4569.23,4569.23,96000000
2008/12/31,12:13:00,4570.17,4570.17,4570.17,4570.17,131000000
2008/12/31,12:14:00,4573.24,4573.24,4573.24,4573.24,95000000
2008/12/31,12:15:00,4566.18,4566.18,4566.18,4566.18,131000000
2008/12/31,12:16:00,4557.63,4557.63,4557.63,4557.63,291000000
2008/12/31,12:17:00,4553.97,4553.97,4553.97,4553.97,188000000
2008/12/31,12:18:00,4554.39,4554.39,4554.39,4554.39,218000000
2008/12/31,12:19:00,4556.68,4556.68,4556.68,4556.68,110000000
2008/12/31,12:20:00,4561.13,4561.13,4561.13,4561.13,103000000
2008/12/31,12:21:00,4562.84,4562.84,4562.84,4562.84,109000000
2008/12/31,12:22:00,4563.60,4563.60,4563.60,4563.60,78000000
2008/12/31,12:23:00,4562.03,4562.03,4562.03,4562.03,122000000
2008/12/31,12:24:00,4561.41,4561.41,4561.41,4561.41,86000000
2008/12/31,12:25:00,4560.31,4560.31,4560.31,4560.31,81000000
2008/12/31,12:26:00,4559.25,4559.25,4559.25,4559.25,108000000
2008/12/31,12:27:00,4553.40,4553.40,4553.40,4553.40,132000000
2008/12/31,12:28:00,4550.59,4550.59,4550.59,4550.59,159000000
2008/12/31,12:29:00,4546.91,4546.91,4546.91,4546.91,155000000
2008/12/31,12:30:00,4545.61,4545.61,4545.61,4545.61,171000000
2008/12/31,12:31:00,4538.77,4538.77,4538.77,4538.77,282000000
2008/12/31,12:32:00,4537.52,4537.52,4537.52,4537.52,195000000
2008/12/31,12:33:00,4537.67,4537.67,4537.67,4537.67,249000000
2008/12/31,12:34:00,4541.10,4541.10,4541.10,4541.10,164000000
2008/12/31,12:35:00,4544.37,4544.37,4544.37,4544.37,122000000
2008/12/31,12:36:00,4544.74,4544.74,4544.74,4544.74,175000000
2008/12/31,12:37:00,4548.74,4548.74,4548.74,4548.74,81000000
2008/12/31,12:38:00,4551.09,4551.09,4551.09,4551.09,111000000
2008/12/31,12:39:00,4549.92,4549.92,4549.92,4549.92,83000000
2008/12/31,12:40:00,4548.16,4548.16,4548.16,4548.16,118000000
2008/12/31,12:41:00,4545.90,4545.90,4545.90,4545.90,126000000
2008/12/31,12:42:00,4546.71,4546.71,4546.71,4546.71,78000000
2008/12/31,12:43:00,4547.98,4547.98,4547.98,4547.98,117000000
2008/12/31,12:44:00,4548.49,4548.49,4548.49,4548.49,71000000
2008/12/31,12:45:00,4549.88,4549.88,4549.88,4549.88,96000000
2008/12/31,12:46:00,4553.53,4553.53,4553.53,4553.53,125000000
2008/12/31,12:47:00,4548.76,4548.76,4548.76,4548.76,114000000
2008/12/31,12:48:00,4548.63,4548.63,4548.63,4548.63,146000000
2008/12/31,12:49:00,4548.10,4548.10,4548.10,4548.10,88000000
2008/12/31,12:50:00,4546.48,4546.48,4546.48,4546.48,109000000
2008/12/31,12:51:00,4547.63,4547.63,4547.63,4547.63,115000000
2008/12/31,12:52:00,4546.34,4546.34,4546.34,4546.34,92000000
2008/12/31,12:53:00,4544.63,4544.63,4544.63,4544.63,142000000
2008/12/31,12:54:00,4545.68,4545.68,4545.68,4545.68,118000000
2008/12/31,12:55:00,4547.91,4547.91,4547.91,4547.91,92000000
2008/12/31,12:56:00,4547.09,4547.09,4547.09,4547.09,121000000
2008/12/31,12:57:00,4548.96,4548.96,4548.96,4548.96,72000000
2008/12/31,12:58:00,4552.26,4552.26,4552.26,4552.26,107000000
2008/12/31,12:59:00,4555.23,4555.23,4555.23,4555.23,105000000
2008/12/31,13:00:00,4557.84,4557.84,4557.84,4557.84,116000000
2008/12/31,13:01:00,4560.43,4560.43,4560.43,4560.43,163000000
2008/12/31,13:02:00,4560.94,4560.94,4560.94,4560.94,129000000
2008/12/31,13:03:00,4561.45,4561.45,4561.45,4561.45,167000000
2008/12/31,13:04:00,4562.59,4562.59,4562.59,4562.59,129000000
2008/12/31,13:05:00,4564.85,4564.85,4564.85,4564.85,131000000
2008/12/31,13:06:00,4564.34,4564.34,4564.34,4564.34,196000000
2008/12/31,13:07:00,4565.80,4565.80,4565.80,4565.80,124000000
2008/12/31,13:08:00,4563.70,4563.70,4563.70,4563.70,186000000
2008/12/31,13:09:00,4564.31,4564.31,4564.31,4564.31,128000000
2008/12/31,13:10:00,4563.35,4563.35,4563.35,4563.35,164000000
2008/12/31,13:11:00,4560.87,4560.87,4560.87,4560.87,183000000
2008/12/31,13:12:00,4557.36,4557.36,4557.36,4557.36,138000000
2008/12/31,13:13:00,4555.57,4555.57,4555.57,4555.57,231000000
2008/12/31,13:14:00,4552.58,4552.58,4552.58,4552.58,180000000
2008/12/31,13:15:00,4550.97,4550.97,4550.97,4550.97,189000000
2008/12/31,13:16:00,4551.28,4551.28,4551.28,4551.28,231000000
2008/12/31,13:17:00,4550.74,4550.74,4550.74,4550.74,150000000
2008/12/31,13:18:00,4552.08,4552.08,4552.08,4552.08,205000000
2008/12/31,13:19:00,4555.42,4555.42,4555.42,4555.42,158000000
2008/12/31,13:20:00,4558.19,4558.19,4558.19,4558.19,183000000
2008/12/31,13:21:00,4557.02,4557.02,4557.02,4557.02,252000000
2008/12/31,13:22:00,4559.67,4559.67,4559.67,4559.67,214000000
2008/12/31,13:23:00,4560.18,4560.18,4560.18,4560.18,275000000
2008/12/31,13:24:00,4563.24,4563.24,4563.24,4563.24,296000000
2008/12/31,13:25:00,4563.74,4563.74,4563.74,4563.74,373000000
2008/12/31,13:26:00,4563.74,4563.74,4563.74,4563.74,0
2008/12/31,13:27:00,4563.74,4563.74,4563.74,4563.74,0
2008/12/31,13:28:00,4563.74,4563.74,4563.74,4563.74,0
2008/12/31,13:29:00,4563.74,4563.74,4563.74,4563.74,0
2008/12/31,13:30:00,4591.22,4591.22,4591.22,4591.22,3856999936
2009/1/5,09:01:00,4725.26,4725.26,4725.26,4725.26,4271000064
2009/1/5,09:02:00,4726.58,4726.58,4726.58,4726.58,846000000
2009/1/5,09:03:00,4724.11,4724.11,4724.11,4724.11,972000000
2009/1/5,09:04:00,4726.48,4726.48,4726.48,4726.48,1038000000
2009/1/5,09:05:00,4726.79,4726.79,4726.79,4726.79,796000000
2009/1/5,09:06:00,4723.38,4723.38,4723.38,4723.38,780000000
2009/1/5,09:07:00,4720.29,4720.29,4720.29,4720.29,481000000
2009/1/5,09:08:00,4715.97,4715.97,4715.97,4715.97,592000000
2009/1/5,09:09:00,4712.20,4712.20,4712.20,4712.20,512000000
2009/1/5,09:10:00,4714.28,4714.28,4714.28,4714.28,458000000
2009/1/5,09:11:00,4724.99,4724.99,4724.99,4724.99,763000000
2009/1/5,09:12:00,4729.82,4729.82,4729.82,4729.82,573000000
2009/1/5,09:13:00,4733.65,4733.65,4733.65,4733.65,1042000000
2009/1/5,09:14:00,4735.84,4735.84,4735.84,4735.84,700000000
2009/1/5,09:15:00,4739.08,4739.08,4739.08,4739.08,556000000
2009/1/5,09:16:00,4744.54,4744.54,4744.54,4744.54,868000000
2009/1/5,09:17:00,4746.27,4746.27,4746.27,4746.27,497000000
2009/1/5,09:18:00,4749.52,4749.52,4749.52,4749.52,608000000
2009/1/5,09:19:00,4751.01,4751.01,4751.01,4751.01,678000000
2009/1/5,09:20:00,4754.00,4754.00,4754.00,4754.00,468000000
2009/1/5,09:21:00,4753.83,4753.83,4753.83,4753.83,599000000
2009/1/5,09:22:00,4750.65,4750.65,4750.65,4750.65,453000000
2009/1/5,09:23:00,4745.22,4745.22,4745.22,4745.22,581000000
2009/1/5,09:24:00,4742.15,4742.15,4742.15,4742.15,424000000
2009/1/5,09:25:00,4742.54,4742.54,4742.54,4742.54,324000000
2009/1/5,09:26:00,4742.23,4742.23,4742.23,4742.23,455000000
2009/1/5,09:27:00,4742.65,4742.65,4742.65,4742.65,426000000
2009/1/5,09:28:00,4743.29,4743.29,4743.29,4743.29,459000000
2009/1/5,09:29:00,4750.72,4750.72,4750.72,4750.72,575000000
2009/1/5,09:30:00,4755.09,4755.09,4755.09,4755.09,529000000
2009/1/5,09:31:00,4762.84,4762.84,4762.84,4762.84,641000000
2009/1/5,09:32:00,4771.01,4771.01,4771.01,4771.01,538000000
2009/1/5,09:33:00,4777.39,4777.39,4777.39,4777.39,861000000
2009/1/5,09:34:00,4778.52,4778.52,4778.52,4778.52,512000000
2009/1/5,09:35:00,4775.80,4775.80,4775.80,4775.80,460000000
2009/1/5,09:36:00,4773.43,4773.43,4773.43,4773.43,543000000
2009/1/5,09:37:00,4772.52,4772.52,4772.52,4772.52,269000000
2009/1/5,09:38:00,4769.75,4769.75,4769.75,4769.75,371000000
2009/1/5,09:39:00,4768.56,4768.56,4768.56,4768.56,326000000
2009/1/5,09:40:00,4768.13,4768.13,4768.13,4768.13,314000000
2009/1/5,09:41:00,4767.43,4767.43,4767.43,4767.43,387000000
2009/1/5,09:42:00,4764.32,4764.32,4764.32,4764.32,219000000
2009/1/5,09:43:00,4760.57,4760.57,4760.57,4760.57,279000000
2009/1/5,09:44:00,4756.14,4756.14,4756.14,4756.14,213000000
2009/1/5,09:45:00,4754.44,4754.44,4754.44,4754.44,218000000
2009/1/5,09:46:00,4750.80,4750.80,4750.80,4750.80,310000000
2009/1/5,09:47:00,4749.63,4749.63,4749.63,4749.63,208000000
2009/1/5,09:48:00,4749.32,4749.32,4749.32,4749.32,341000000
2009/1/5,09:49:00,4755.97,4755.97,4755.97,4755.97,260000000
2009/1/5,09:50:00,4753.75,4753.75,4753.75,4753.75,194000000
2009/1/5,09:51:00,4751.59,4751.59,4751.59,4751.59,247000000
2009/1/5,09:52:00,4749.21,4749.21,4749.21,4749.21,180000000
2009/1/5,09:53:00,4747.12,4747.12,4747.12,4747.12,295000000
2009/1/5,09:54:00,4744.62,4744.62,4744.62,4744.62,201000000
2009/1/5,09:55:00,4743.18,4743.18,4743.18,4743.18,203000000
2009/1/5,09:56:00,4751.61,4751.61,4751.61,4751.61,280000000
2009/1/5,09:57:00,4751.60,4751.60,4751.60,4751.60,191000000
2009/1/5,09:58:00,4750.97,4750.97,4750.97,4750.97,237000000
2009/1/5,09:59:00,4751.21,4751.21,4751.21,4751.21,152000000
2009/1/5,10:00:00,4749.72,4749.72,4749.72,4749.72,132000000
2009/1/5,10:01:00,4750.36,4750.36,4750.36,4750.36,186000000
2009/1/5,10:02:00,4750.80,4750.80,4750.80,4750.80,121000000
2009/1/5,10:03:00,4747.29,4747.29,4747.29,4747.29,149000000
2009/1/5,10:04:00,4752.04,4752.04,4752.04,4752.04,154000000
2009/1/5,10:05:00,4747.54,4747.54,4747.54,4747.54,134000000
2009/1/5,10:06:00,4749.65,4749.65,4749.65,4749.65,194000000
2009/1/5,10:07:00,4749.67,4749.67,4749.67,4749.67,120000000
2009/1/5,10:08:00,4752.65,4752.65,4752.65,4752.65,179000000
2009/1/5,10:09:00,4751.06,4751.06,4751.06,4751.06,160000000
2009/1/5,10:10:00,4755.90,4755.90,4755.90,4755.90,216000000
2009/1/5,10:11:00,4758.20,4758.20,4758.20,4758.20,268000000
2009/1/5,10:12:00,4759.90,4759.90,4759.90,4759.90,217000000
2009/1/5,10:13:00,4759.64,4759.64,4759.64,4759.64,238000000
2009/1/5,10:14:00,4759.65,4759.65,4759.65,4759.65,264000000
2009/1/5,10:15:00,4758.78,4758.78,4758.78,4758.78,249000000
2009/1/5,10:16:00,4758.03,4758.03,4758.03,4758.03,237000000
2009/1/5,10:17:00,4757.02,4757.02,4757.02,4757.02,146000000
2009/1/5,10:18:00,4755.82,4755.82,4755.82,4755.82,177000000
2009/1/5,10:19:00,4755.10,4755.10,4755.10,4755.10,156000000
2009/1/5,10:20:00,4753.71,4753.71,4753.71,4753.71,158000000
2009/1/5,10:21:00,4753.02,4753.02,4753.02,4753.02,190000000
2009/1/5,10:22:00,4752.05,4752.05,4752.05,4752.05,117000000
2009/1/5,10:23:00,4751.80,4751.80,4751.80,4751.80,195000000
2009/1/5,10:24:00,4750.44,4750.44,4750.44,4750.44,120000000
2009/1/5,10:25:00,4750.09,4750.09,4750.09,4750.09,123000000
2009/1/5,10:26:00,4749.01,4749.01,4749.01,4749.01,158000000
2009/1/5,10:27:00,4747.43,4747.43,4747.43,4747.43,105000000
2009/1/5,10:28:00,4745.41,4745.41,4745.41,4745.41,163000000
2009/1/5,10:29:00,4741.62,4741.62,4741.62,4741.62,192000000
2009/1/5,10:30:00,4739.11,4739.11,4739.11,4739.11,269000000
2009/1/5,10:31:00,4737.13,4737.13,4737.13,4737.13,257000000
2009/1/5,10:32:00,4735.79,4735.79,4735.79,4735.79,181000000
2009/1/5,10:33:00,4734.62,4734.62,4734.62,4734.62,192000000
2009/1/5,10:34:00,4734.75,4734.75,4734.75,4734.75,147000000
2009/1/5,10:35:00,4733.73,4733.73,4733.73,4733.73,114000000
2009/1/5,10:36:00,4732.63,4732.63,4732.63,4732.63,130000000
2009/1/5,10:37:00,4731.51,4731.51,4731.51,4731.51,142000000
2009/1/5,10:38:00,4731.12,4731.12,4731.12,4731.12,165000000
2009/1/5,10:39:00,4730.90,4730.90,4730.90,4730.90,110000000
2009/1/5,10:40:00,4731.19,4731.19,4731.19,4731.19,131000000
2009/1/5,10:41:00,4730.19,4730.19,4730.19,4730.19,151000000
2009/1/5,10:42:00,4730.27,4730.27,4730.27,4730.27,124000000
2009/1/5,10:43:00,4731.17,4731.17,4731.17,4731.17,157000000
2009/1/5,10:44:00,4732.33,4732.33,4732.33,4732.33,127000000
2009/1/5,10:45:00,4733.09,4733.09,4733.09,4733.09,125000000
2009/1/5,10:46:00,4734.06,4734.06,4734.06,4734.06,122000000
2009/1/5,10:47:00,4734.92,4734.92,4734.92,4734.92,85000000
2009/1/5,10:48:00,4736.11,4736.11,4736.11,4736.11,139000000
2009/1/5,10:49:00,4734.84,4734.84,4734.84,4734.84,136000000
2009/1/5,10:50:00,4730.62,4730.62,4730.62,4730.62,192000000
2009/1/5,10:51:00,4721.86,4721.86,4721.86,4721.86,387000000
2009/1/5,10:52:00,4715.55,4715.55,4715.55,4715.55,325000000
2009/1/5,10:53:00,4710.18,4710.18,4710.18,4710.18,361000000
2009/1/5,10:54:00,4707.72,4707.72,4707.72,4707.72,286000000
2009/1/5,10:55:00,4705.63,4705.63,4705.63,4705.63,399000000
2009/1/5,10:56:00,4695.21,4695.21,4695.21,4695.21,525000000
2009/1/5,10:57:00,4690.02,4690.02,4690.02,4690.02,329000000
2009/1/5,10:58:00,4689.95,4689.95,4689.95,4689.95,385000000
2009/1/5,10:59:00,4696.21,4696.21,4696.21,4696.21,222000000
2009/1/5,11:00:00,4699.62,4699.62,4699.62,4699.62,216000000
2009/1/5,11:01:00,4695.33,4695.33,4695.33,4695.33,239000000
2009/1/5,11:02:00,4695.88,4695.88,4695.88,4695.88,151000000
2009/1/5,11:03:00,4695.45,4695.45,4695.45,4695.45,167000000
2009/1/5,11:04:00,4697.01,4697.01,4697.01,4697.01,132000000
2009/1/5,11:05:00,4699.04,4699.04,4699.04,4699.04,145000000
2009/1/5,11:06:00,4701.28,4701.28,4701.28,4701.28,195000000
2009/1/5,11:07:00,4703.23,4703.23,4703.23,4703.23,110000000
2009/1/5,11:08:00,4704.71,4704.71,4704.71,4704.71,160000000
2009/1/5,11:09:00,4701.86,4701.86,4701.86,4701.86,144000000
2009/1/5,11:10:00,4704.04,4704.04,4704.04,4704.04,136000000
2009/1/5,11:11:00,4703.72,4703.72,4703.72,4703.72,117000000
2009/1/5,11:12:00,4701.67,4701.67,4701.67,4701.67,98000000
2009/1/5,11:13:00,4704.08,4704.08,4704.08,4704.08,137000000
2009/1/5,11:14:00,4704.51,4704.51,4704.51,4704.51,120000000
2009/1/5,11:15:00,4706.31,4706.31,4706.31,4706.31,111000000
2009/1/5,11:16:00,4707.07,4707.07,4707.07,4707.07,158000000
2009/1/5,11:17:00,4708.61,4708.61,4708.61,4708.61,112000000
2009/1/5,11:18:00,4710.34,4710.34,4710.34,4710.34,131000000
2009/1/5,11:19:00,4709.99,4709.99,4709.99,4709.99,103000000
2009/1/5,11:20:00,4709.10,4709.10,4709.10,4709.10,133000000
2009/1/5,11:21:00,4707.05,4707.05,4707.05,4707.05,191000000
2009/1/5,11:22:00,4706.51,4706.51,4706.51,4706.51,150000000
2009/1/5,11:23:00,4705.25,4705.25,4705.25,4705.25,168000000
2009/1/5,11:24:00,4704.26,4704.26,4704.26,4704.26,113000000
2009/1/5,11:25:00,4703.41,4703.41,4703.41,4703.41,134000000
2009/1/5,11:26:00,4703.30,4703.30,4703.30,4703.30,136000000
2009/1/5,11:27:00,4703.11,4703.11,4703.11,4703.11,119000000
2009/1/5,11:28:00,4702.33,4702.33,4702.33,4702.33,134000000
2009/1/5,11:29:00,4700.66,4700.66,4700.66,4700.66,124000000
2009/1/5,11:30:00,4700.70,4700.70,4700.70,4700.70,149000000
2009/1/5,11:31:00,4692.41,4692.41,4692.41,4692.41,281000000
2009/1/5,11:32:00,4688.72,4688.72,4688.72,4688.72,228000000
2009/1/5,11:33:00,4687.79,4687.79,4687.79,4687.79,229000000
2009/1/5,11:34:00,4687.57,4687.57,4687.57,4687.57,145000000
2009/1/5,11:35:00,4689.71,4689.71,4689.71,4689.71,124000000
2009/1/5,11:36:00,4691.09,4691.09,4691.09,4691.09,155000000
2009/1/5,11:37:00,4692.01,4692.01,4692.01,4692.01,95000000
2009/1/5,11:38:00,4693.65,4693.65,4693.65,4693.65,124000000
2009/1/5,11:39:00,4695.78,4695.78,4695.78,4695.78,75000000
2009/1/5,11:40:00,4697.58,4697.58,4697.58,4697.58,98000000
2009/1/5,11:41:00,4702.05,4702.05,4702.05,4702.05,105000000
2009/1/5,11:42:00,4703.97,4703.97,4703.97,4703.97,65000000
2009/1/5,11:43:00,4704.95,4704.95,4704.95,4704.95,120000000
2009/1/5,11:44:00,4704.54,4704.54,4704.54,4704.54,85000000
2009/1/5,11:45:00,4705.42,4705.42,4705.42,4705.42,93000000
2009/1/5,11:46:00,4706.03,4706.03,4706.03,4706.03,133000000
2009/1/5,11:47:00,4705.97,4705.97,4705.97,4705.97,74000000
2009/1/5,11:48:00,4706.76,4706.76,4706.76,4706.76,123000000
2009/1/5,11:49:00,4706.90,4706.90,4706.90,4706.90,82000000
2009/1/5,11:50:00,4706.08,4706.08,4706.08,4706.08,96000000
2009/1/5,11:51:00,4705.98,4705.98,4705.98,4705.98,117000000
2009/1/5,11:52:00,4704.37,4704.37,4704.37,4704.37,83000000
2009/1/5,11:53:00,4703.12,4703.12,4703.12,4703.12,121000000
2009/1/5,11:54:00,4702.16,4702.16,4702.16,4702.16,80000000
2009/1/5,11:55:00,4701.70,4701.70,4701.70,4701.70,102000000
2009/1/5,11:56:00,4698.44,4698.44,4698.44,4698.44,120000000
2009/1/5,11:57:00,4694.90,4694.90,4694.90,4694.90,113000000
2009/1/5,11:58:00,4694.90,4694.90,4694.90,4694.90,117000000
2009/1/5,11:59:00,4695.50,4695.50,4695.50,4695.50,68000000
2009/1/5,12:00:00,4696.61,4696.61,4696.61,4696.61,72000000
2009/1/5,12:01:00,4698.92,4698.92,4698.92,4698.92,102000000
2009/1/5,12:02:00,4700.53,4700.53,4700.53,4700.53,96000000
2009/1/5,12:03:00,4699.22,4699.22,4699.22,4699.22,247000000
2009/1/5,12:04:00,4699.41,4699.41,4699.41,4699.41,106000000
2009/1/5,12:05:00,4699.88,4699.88,4699.88,4699.88,88000000
2009/1/5,12:06:00,4699.26,4699.26,4699.26,4699.26,85000000
2009/1/5,12:07:00,4700.14,4700.14,4700.14,4700.14,69000000
2009/1/5,12:08:00,4699.48,4699.48,4699.48,4699.48,95000000
2009/1/5,12:09:00,4699.74,4699.74,4699.74,4699.74,85000000
2009/1/5,12:10:00,4699.60,4699.60,4699.60,4699.60,93000000
2009/1/5,12:11:00,4698.69,4698.69,4698.69,4698.69,122000000
2009/1/5,12:12:00,4695.15,4695.15,4695.15,4695.15,136000000
2009/1/5,12:13:00,4693.89,4693.89,4693.89,4693.89,172000000
2009/1/5,12:14:00,4693.18,4693.18,4693.18,4693.18,108000000
2009/1/5,12:15:00,4695.29,4695.29,4695.29,4695.29,114000000
2009/1/5,12:16:00,4696.32,4696.32,4696.32,4696.32,134000000
2009/1/5,12:17:00,4696.77,4696.77,4696.77,4696.77,108000000
2009/1/5,12:18:00,4696.52,4696.52,4696.52,4696.52,123000000
2009/1/5,12:19:00,4696.56,4696.56,4696.56,4696.56,76000000
2009/1/5,12:20:00,4697.01,4697.01,4697.01,4697.01,88000000
2009/1/5,12:21:00,4696.90,4696.90,4696.90,4696.90,107000000
2009/1/5,12:22:00,4695.74,4695.74,4695.74,4695.74,82000000
2009/1/5,12:23:00,4695.71,4695.71,4695.71,4695.71,119000000
2009/1/5,12:24:00,4697.35,4697.35,4697.35,4697.35,74000000
2009/1/5,12:25:00,4696.85,4696.85,4696.85,4696.85,109000000
2009/1/5,12:26:00,4698.52,4698.52,4698.52,4698.52,125000000
2009/1/5,12:27:00,4698.50,4698.50,4698.50,4698.50,122000000
2009/1/5,12:28:00,4701.53,4701.53,4701.53,4701.53,197000000
2009/1/5,12:29:00,4702.83,4702.83,4702.83,4702.83,138000000
2009/1/5,12:30:00,4702.77,4702.77,4702.77,4702.77,191000000
2009/1/5,12:31:00,4702.85,4702.85,4702.85,4702.85,217000000
2009/1/5,12:32:00,4703.51,4703.51,4703.51,4703.51,146000000
2009/1/5,12:33:00,4703.25,4703.25,4703.25,4703.25,164000000
2009/1/5,12:34:00,4704.57,4704.57,4704.57,4704.57,114000000
2009/1/5,12:35:00,4703.64,4703.64,4703.64,4703.64,115000000
2009/1/5,12:36:00,4703.33,4703.33,4703.33,4703.33,126000000
2009/1/5,12:37:00,4702.86,4702.86,4702.86,4702.86,125000000
2009/1/5,12:38:00,4702.18,4702.18,4702.18,4702.18,134000000
2009/1/5,12:39:00,4702.66,4702.66,4702.66,4702.66,97000000
2009/1/5,12:40:00,4702.44,4702.44,4702.44,4702.44,110000000
2009/1/5,12:41:00,4703.40,4703.40,4703.40,4703.40,126000000
2009/1/5,12:42:00,4705.30,4705.30,4705.30,4705.30,107000000
2009/1/5,12:43:00,4705.16,4705.16,4705.16,4705.16,182000000
2009/1/5,12:44:00,4706.59,4706.59,4706.59,4706.59,109000000
2009/1/5,12:45:00,4706.63,4706.63,4706.63,4706.63,142000000
2009/1/5,12:46:00,4707.30,4707.30,4707.30,4707.30,149000000
2009/1/5,12:47:00,4708.73,4708.73,4708.73,4708.73,101000000
2009/1/5,12:48:00,4709.05,4709.05,4709.05,4709.05,172000000
2009/1/5,12:49:00,4708.52,4708.52,4708.52,4708.52,136000000
2009/1/5,12:50:00,4709.41,4709.41,4709.41,4709.41,131000000
2009/1/5,12:51:00,4708.67,4708.67,4708.67,4708.67,161000000
2009/1/5,12:52:00,4709.77,4709.77,4709.77,4709.77,102000000
2009/1/5,12:53:00,4711.33,4711.33,4711.33,4711.33,181000000
2009/1/5,12:54:00,4711.91,4711.91,4711.91,4711.91,118000000
2009/1/5,12:55:00,4711.63,4711.63,4711.63,4711.63,136000000
2009/1/5,12:56:00,4712.02,4712.02,4712.02,4712.02,168000000
2009/1/5,12:57:00,4712.30,4712.30,4712.30,4712.30,115000000
2009/1/5,12:58:00,4712.18,4712.18,4712.18,4712.18,226000000
2009/1/5,12:59:00,4712.56,4712.56,4712.56,4712.56,148000000
2009/1/5,13:00:00,4712.03,4712.03,4712.03,4712.03,180000000
2009/1/5,13:01:00,4710.95,4710.95,4710.95,4710.95,264000000
2009/1/5,13:02:00,4711.47,4711.47,4711.47,4711.47,208000000
2009/1/5,13:03:00,4711.08,4711.08,4711.08,4711.08,207000000
2009/1/5,13:04:00,4711.14,4711.14,4711.14,4711.14,154000000
2009/1/5,13:05:00,4711.30,4711.30,4711.30,4711.30,177000000
2009/1/5,13:06:00,4710.46,4710.46,4710.46,4710.46,194000000
2009/1/5,13:07:00,4710.85,4710.85,4710.85,4710.85,109000000
2009/1/5,13:08:00,4708.40,4708.40,4708.40,4708.40,190000000
2009/1/5,13:09:00,4703.06,4703.06,4703.06,4703.06,183000000
2009/1/5,13:10:00,4702.31,4702.31,4702.31,4702.31,209000000
2009/1/5,13:11:00,4700.05,4700.05,4700.05,4700.05,227000000
2009/1/5,13:12:00,4699.47,4699.47,4699.47,4699.47,164000000
2009/1/5,13:13:00,4700.98,4700.98,4700.98,4700.98,223000000
2009/1/5,13:14:00,4702.25,4702.25,4702.25,4702.25,162000000
2009/1/5,13:15:00,4703.10,4703.10,4703.10,4703.10,160000000
2009/1/5,13:16:00,4703.56,4703.56,4703.56,4703.56,269000000
2009/1/5,13:17:00,4708.18,4708.18,4708.18,4708.18,230000000
2009/1/5,13:18:00,4707.87,4707.87,4707.87,4707.87,283000000
2009/1/5,13:19:00,4707.92,4707.92,4707.92,4707.92,261000000
2009/1/5,13:20:00,4707.60,4707.60,4707.60,4707.60,208000000
2009/1/5,13:21:00,4707.81,4707.81,4707.81,4707.81,272000000
2009/1/5,13:22:00,4707.12,4707.12,4707.12,4707.12,222000000
2009/1/5,13:23:00,4704.66,4704.66,4704.66,4704.66,354000000
2009/1/5,13:24:00,4702.61,4702.61,4702.61,4702.61,316000000
2009/1/5,13:25:00,4700.94,4700.94,4700.94,4700.94,333000000
2009/1/5,13:26:00,4701.00,4701.00,4701.00,4701.00,0
2009/1/5,13:27:00,4701.00,4701.00,4701.00,4701.00,0
2009/1/5,13:28:00,4701.00,4701.00,4701.00,4701.00,0
2009/1/5,13:29:00,4701.00,4701.00,4701.00,4701.00,0
2009/1/5,13:30:00,4698.31,4698.31,4698.31,4698.31,2392999936
2009/1/6,09:01:00,4719.54,4719.54,4719.54,4719.54,2708000000
2009/1/6,09:02:00,4713.90,4713.90,4713.90,4713.90,601000000
2009/1/6,09:03:00,4706.06,4706.06,4706.06,4706.06,745000000
2009/1/6,09:04:00,4699.17,4699.17,4699.17,4699.17,780000000
2009/1/6,09:05:00,4707.25,4707.25,4707.25,4707.25,661000000
2009/1/6,09:06:00,4711.22,4711.22,4711.22,4711.22,822000000
2009/1/6,09:07:00,4714.94,4714.94,4714.94,4714.94,571000000
2009/1/6,09:08:00,4714.31,4714.31,4714.31,4714.31,620000000
2009/1/6,09:09:00,4704.18,4704.18,4704.18,4704.18,666000000
2009/1/6,09:10:00,4701.37,4701.37,4701.37,4701.37,450000000
2009/1/6,09:11:00,4689.16,4689.16,4689.16,4689.16,730000000
2009/1/6,09:12:00,4679.43,4679.43,4679.43,4679.43,524000000
2009/1/6,09:13:00,4679.46,4679.46,4679.46,4679.46,614000000
2009/1/6,09:14:00,4687.69,4687.69,4687.69,4687.69,605000000
2009/1/6,09:15:00,4692.21,4692.21,4692.21,4692.21,378000000
2009/1/6,09:16:00,4692.84,4692.84,4692.84,4692.84,482000000
2009/1/6,09:17:00,4692.83,4692.83,4692.83,4692.83,275000000
2009/1/6,09:18:00,4689.48,4689.48,4689.48,4689.48,405000000
2009/1/6,09:19:00,4687.56,4687.56,4687.56,4687.56,335000000
2009/1/6,09:20:00,4692.70,4692.70,4692.70,4692.70,373000000
2009/1/6,09:21:00,4697.48,4697.48,4697.48,4697.48,463000000
2009/1/6,09:22:00,4699.63,4699.63,4699.63,4699.63,301000000
2009/1/6,09:23:00,4703.19,4703.19,4703.19,4703.19,426000000
2009/1/6,09:24:00,4704.70,4704.70,4704.70,4704.70,372000000
2009/1/6,09:25:00,4705.99,4705.99,4705.99,4705.99,342000000
2009/1/6,09:26:00,4709.81,4709.81,4709.81,4709.81,427000000
2009/1/6,09:27:00,4709.79,4709.79,4709.79,4709.79,268000000
2009/1/6,09:28:00,4709.81,4709.81,4709.81,4709.81,376000000
2009/1/6,09:29:00,4708.16,4708.16,4708.16,4708.16,355000000
2009/1/6,09:30:00,4708.28,4708.28,4708.28,4708.28,331000000
2009/1/6,09:31:00,4706.05,4706.05,4706.05,4706.05,384000000
2009/1/6,09:32:00,4704.85,4704.85,4704.85,4704.85,255000000
2009/1/6,09:33:00,4704.91,4704.91,4704.91,4704.91,348000000
2009/1/6,09:34:00,4707.78,4707.78,4707.78,4707.78,296000000
2009/1/6,09:35:00,4710.29,4710.29,4710.29,4710.29,290000000
2009/1/6,09:36:00,4711.72,4711.72,4711.72,4711.72,413000000
2009/1/6,09:37:00,4713.19,4713.19,4713.19,4713.19,294000000
2009/1/6,09:38:00,4716.36,4716.36,4716.36,4716.36,380000000
2009/1/6,09:39:00,4720.97,4720.97,4720.97,4720.97,443000000
2009/1/6,09:40:00,4724.41,4724.41,4724.41,4724.41,438000000
2009/1/6,09:41:00,4725.27,4725.27,4725.27,4725.27,556000000
2009/1/6,09:42:00,4724.45,4724.45,4724.45,4724.45,386000000
2009/1/6,09:43:00,4723.53,4723.53,4723.53,4723.53,473000000
2009/1/6,09:44:00,4720.80,4720.80,4720.80,4720.80,432000000
2009/1/6,09:45:00,4716.64,4716.64,4716.64,4716.64,316000000
2009/1/6,09:46:00,4712.16,4712.16,4712.16,4712.16,404000000
2009/1/6,09:47:00,4714.43,4714.43,4714.43,4714.43,292000000
2009/1/6,09:48:00,4717.83,4717.83,4717.83,4717.83,331000000
2009/1/6,09:49:00,4718.89,4718.89,4718.89,4718.89,265000000
2009/1/6,09:50:00,4719.74,4719.74,4719.74,4719.74,298000000
2009/1/6,09:51:00,4719.49,4719.49,4719.49,4719.49,338000000
2009/1/6,09:52:00,4721.93,4721.93,4721.93,4721.93,232000000
2009/1/6,09:53:00,4722.19,4722.19,4722.19,4722.19,322000000
2009/1/6,09:54:00,4724.73,4724.73,4724.73,4724.73,231000000
2009/1/6,09:55:00,4724.75,4724.75,4724.75,4724.75,218000000
2009/1/6,09:56:00,4726.05,4726.05,4726.05,4726.05,303000000
2009/1/6,09:57:00,4725.67,4725.67,4725.67,4725.67,246000000
2009/1/6,09:58:00,4725.90,4725.90,4725.90,4725.90,282000000
2009/1/6,09:59:00,4724.81,4724.81,4724.81,4724.81,252000000
2009/1/6,10:00:00,4722.21,4722.21,4722.21,4722.21,241000000
2009/1/6,10:01:00,4721.14,4721.14,4721.14,4721.14,399000000
2009/1/6,10:02:00,4716.44,4716.44,4716.44,4716.44,250000000
2009/1/6,10:03:00,4713.72,4713.72,4713.72,4713.72,388000000
2009/1/6,10:04:00,4710.29,4710.29,4710.29,4710.29,334000000
2009/1/6,10:05:00,4707.85,4707.85,4707.85,4707.85,289000000
2009/1/6,10:06:00,4704.99,4704.99,4704.99,4704.99,407000000
2009/1/6,10:07:00,4703.42,4703.42,4703.42,4703.42,233000000
2009/1/6,10:08:00,4704.60,4704.60,4704.60,4704.60,310000000
2009/1/6,10:09:00,4706.78,4706.78,4706.78,4706.78,241000000
2009/1/6,10:10:00,4707.52,4707.52,4707.52,4707.52,290000000
2009/1/6,10:11:00,4708.87,4708.87,4708.87,4708.87,335000000
2009/1/6,10:12:00,4710.14,4710.14,4710.14,4710.14,238000000
2009/1/6,10:13:00,4710.38,4710.38,4710.38,4710.38,358000000
2009/1/6,10:14:00,4711.67,4711.67,4711.67,4711.67,231000000
2009/1/6,10:15:00,4712.32,4712.32,4712.32,4712.32,236000000
2009/1/6,10:16:00,4713.03,4713.03,4713.03,4713.03,261000000
2009/1/6,10:17:00,4713.28,4713.28,4713.28,4713.28,189000000
2009/1/6,10:18:00,4716.54,4716.54,4716.54,4716.54,344000000
2009/1/6,10:19:00,4717.52,4717.52,4717.52,4717.52,212000000
2009/1/6,10:20:00,4717.96,4717.96,4717.96,4717.96,177000000
2009/1/6,10:21:00,4718.77,4718.77,4718.77,4718.77,468000000
2009/1/6,10:22:00,4718.06,4718.06,4718.06,4718.06,178000000
2009/1/6,10:23:00,4717.79,4717.79,4717.79,4717.79,236000000
2009/1/6,10:24:00,4716.92,4716.92,4716.92,4716.92,181000000
2009/1/6,10:25:00,4716.47,4716.47,4716.47,4716.47,189000000
2009/1/6,10:26:00,4714.76,4714.76,4714.76,4714.76,205000000
2009/1/6,10:27:00,4714.97,4714.97,4714.97,4714.97,164000000
2009/1/6,10:28:00,4714.67,4714.67,4714.67,4714.67,226000000
2009/1/6,10:29:00,4715.75,4715.75,4715.75,4715.75,145000000
2009/1/6,10:30:00,4715.18,4715.18,4715.18,4715.18,168000000
2009/1/6,10:31:00,4715.29,4715.29,4715.29,4715.29,225000000
2009/1/6,10:32:00,4717.00,4717.00,4717.00,4717.00,165000000
2009/1/6,10:33:00,4716.31,4716.31,4716.31,4716.31,217000000
2009/1/6,10:34:00,4716.81,4716.81,4716.81,4716.81,199000000
2009/1/6,10:35:00,4717.04,4717.04,4717.04,4717.04,221000000
2009/1/6,10:36:00,4717.84,4717.84,4717.84,4717.84,288000000
2009/1/6,10:37:00,4717.97,4717.97,4717.97,4717.97,146000000
2009/1/6,10:38:00,4718.11,4718.11,4718.11,4718.11,235000000
2009/1/6,10:39:00,4719.97,4719.97,4719.97,4719.97,251000000
2009/1/6,10:40:00,4726.55,4726.55,4726.55,4726.55,377000000
2009/1/6,10:41:00,4738.00,4738.00,4738.00,4738.00,877000000
2009/1/6,10:42:00,4744.87,4744.87,4744.87,4744.87,603000000
2009/1/6,10:43:00,4745.39,4745.39,4745.39,4745.39,639000000
2009/1/6,10:44:00,4741.48,4741.48,4741.48,4741.48,483000000
2009/1/6,10:45:00,4741.16,4741.16,4741.16,4741.16,294000000
2009/1/6,10:46:00,4738.25,4738.25,4738.25,4738.25,289000000
2009/1/6,10:47:00,4737.99,4737.99,4737.99,4737.99,186000000
2009/1/6,10:48:00,4738.04,4738.04,4738.04,4738.04,269000000
2009/1/6,10:49:00,4740.67,4740.67,4740.67,4740.67,225000000
2009/1/6,10:50:00,4738.02,4738.02,4738.02,4738.02,228000000
2009/1/6,10:51:00,4737.24,4737.24,4737.24,4737.24,275000000
2009/1/6,10:52:00,4736.38,4736.38,4736.38,4736.38,202000000
2009/1/6,10:53:00,4735.38,4735.38,4735.38,4735.38,222000000
2009/1/6,10:54:00,4737.72,4737.72,4737.72,4737.72,217000000
2009/1/6,10:55:00,4735.02,4735.02,4735.02,4735.02,144000000
2009/1/6,10:56:00,4738.72,4738.72,4738.72,4738.72,324000000
2009/1/6,10:57:00,4738.01,4738.01,4738.01,4738.01,228000000
2009/1/6,10:58:00,4739.13,4739.13,4739.13,4739.13,280000000
2009/1/6,10:59:00,4741.03,4741.03,4741.03,4741.03,234000000
2009/1/6,11:00:00,4740.15,4740.15,4740.15,4740.15,202000000
2009/1/6,11:01:00,4740.65,4740.65,4740.65,4740.65,342000000
2009/1/6,11:02:00,4742.58,4742.58,4742.58,4742.58,277000000
2009/1/6,11:03:00,4745.82,4745.82,4745.82,4745.82,348000000
2009/1/6,11:04:00,4745.66,4745.66,4745.66,4745.66,305000000
2009/1/6,11:05:00,4745.93,4745.93,4745.93,4745.93,322000000
2009/1/6,11:06:00,4748.27,4748.27,4748.27,4748.27,439000000
2009/1/6,11:07:00,4749.61,4749.61,4749.61,4749.61,333000000
2009/1/6,11:08:00,4751.08,4751.08,4751.08,4751.08,397000000
2009/1/6,11:09:00,4750.12,4750.12,4750.12,4750.12,287000000
2009/1/6,11:10:00,4746.74,4746.74,4746.74,4746.74,396000000
2009/1/6,11:11:00,4741.80,4741.80,4741.80,4741.80,431000000
2009/1/6,11:12:00,4740.58,4740.58,4740.58,4740.58,256000000
2009/1/6,11:13:00,4741.14,4741.14,4741.14,4741.14,421000000
2009/1/6,11:14:00,4741.14,4741.14,4741.14,4741.14,210000000
2009/1/6,11:15:00,4740.58,4740.58,4740.58,4740.58,191000000
2009/1/6,11:16:00,4740.96,4740.96,4740.96,4740.96,251000000
2009/1/6,11:17:00,4742.36,4742.36,4742.36,4742.36,161000000
2009/1/6,11:18:00,4741.84,4741.84,4741.84,4741.84,244000000
2009/1/6,11:19:00,4743.51,4743.51,4743.51,4743.51,181000000
2009/1/6,11:20:00,4742.55,4742.55,4742.55,4742.55,187000000
2009/1/6,11:21:00,4743.98,4743.98,4743.98,4743.98,254000000
2009/1/6,11:22:00,4746.35,4746.35,4746.35,4746.35,197000000
2009/1/6,11:23:00,4745.91,4745.91,4745.91,4745.91,316000000
2009/1/6,11:24:00,4747.59,4747.59,4747.59,4747.59,217000000
2009/1/6,11:25:00,4746.81,4746.81,4746.81,4746.81,182000000
2009/1/6,11:26:00,4746.94,4746.94,4746.94,4746.94,278000000
2009/1/6,11:27:00,4747.07,4747.07,4747.07,4747.07,256000000
2009/1/6,11:28:00,4747.19,4747.19,4747.19,4747.19,323000000
2009/1/6,11:29:00,4748.22,4748.22,4748.22,4748.22,305000000
2009/1/6,11:30:00,4749.78,4749.78,4749.78,4749.78,289000000
2009/1/6,11:31:00,4751.60,4751.60,4751.60,4751.60,351000000
2009/1/6,11:32:00,4753.49,4753.49,4753.49,4753.49,225000000
2009/1/6,11:33:00,4752.75,4752.75,4752.75,4752.75,327000000
2009/1/6,11:34:00,4754.61,4754.61,4754.61,4754.61,259000000
2009/1/6,11:35:00,4754.88,4754.88,4754.88,4754.88,275000000
2009/1/6,11:36:00,4752.95,4752.95,4752.95,4752.95,309000000
2009/1/6,11:37:00,4751.30,4751.30,4751.30,4751.30,176000000
2009/1/6,11:38:00,4750.99,4750.99,4750.99,4750.99,289000000
2009/1/6,11:39:00,4750.10,4750.10,4750.10,4750.10,186000000
2009/1/6,11:40:00,4749.51,4749.51,4749.51,4749.51,191000000
2009/1/6,11:41:00,4748.68,4748.68,4748.68,4748.68,227000000
2009/1/6,11:42:00,4749.38,4749.38,4749.38,4749.38,173000000
2009/1/6,11:43:00,4748.32,4748.32,4748.32,4748.32,221000000
2009/1/6,11:44:00,4748.11,4748.11,4748.11,4748.11,142000000
2009/1/6,11:45:00,4745.76,4745.76,4745.76,4745.76,172000000
2009/1/6,11:46:00,4744.47,4744.47,4744.47,4744.47,205000000
2009/1/6,11:47:00,4742.19,4742.19,4742.19,4742.19,175000000
2009/1/6,11:48:00,4738.09,4738.09,4738.09,4738.09,345000000
2009/1/6,11:49:00,4732.59,4732.59,4732.59,4732.59,361000000
2009/1/6,11:50:00,4729.46,4729.46,4729.46,4729.46,372000000
2009/1/6,11:51:00,4726.07,4726.07,4726.07,4726.07,422000000
2009/1/6,11:52:00,4723.81,4723.81,4723.81,4723.81,236000000
2009/1/6,11:53:00,4724.64,4724.64,4724.64,4724.64,314000000
2009/1/6,11:54:00,4723.49,4723.49,4723.49,4723.49,219000000
2009/1/6,11:55:00,4725.17,4725.17,4725.17,4725.17,198000000
2009/1/6,11:56:00,4725.87,4725.87,4725.87,4725.87,202000000
2009/1/6,11:57:00,4726.00,4726.00,4726.00,4726.00,134000000
2009/1/6,11:58:00,4727.25,4727.25,4727.25,4727.25,185000000
2009/1/6,11:59:00,4727.38,4727.38,4727.38,4727.38,154000000
2009/1/6,12:00:00,4727.23,4727.23,4727.23,4727.23,117000000
2009/1/6,12:01:00,4727.09,4727.09,4727.09,4727.09,133000000
2009/1/6,12:02:00,4727.19,4727.19,4727.19,4727.19,94000000
2009/1/6,12:03:00,4726.69,4726.69,4726.69,4726.69,133000000
2009/1/6,12:04:00,4725.63,4725.63,4725.63,4725.63,105000000
2009/1/6,12:05:00,4721.92,4721.92,4721.92,4721.92,166000000
2009/1/6,12:06:00,4720.12,4720.12,4720.12,4720.12,243000000
2009/1/6,12:07:00,4721.11,4721.11,4721.11,4721.11,172000000
2009/1/6,12:08:00,4718.07,4718.07,4718.07,4718.07,262000000
2009/1/6,12:09:00,4715.05,4715.05,4715.05,4715.05,244000000
2009/1/6,12:10:00,4711.53,4711.53,4711.53,4711.53,301000000
2009/1/6,12:11:00,4706.87,4706.87,4706.87,4706.87,384000000
2009/1/6,12:12:00,4699.43,4699.43,4699.43,4699.43,504000000
2009/1/6,12:13:00,4691.39,4691.39,4691.39,4691.39,596000000
2009/1/6,12:14:00,4691.06,4691.06,4691.06,4691.06,417000000
2009/1/6,12:15:00,4691.07,4691.07,4691.07,4691.07,393000000
2009/1/6,12:16:00,4695.85,4695.85,4695.85,4695.85,347000000
2009/1/6,12:17:00,4698.96,4698.96,4698.96,4698.96,220000000
2009/1/6,12:18:00,4704.35,4704.35,4704.35,4704.35,287000000
2009/1/6,12:19:00,4707.85,4707.85,4707.85,4707.85,205000000
2009/1/6,12:20:00,4708.23,4708.23,4708.23,4708.23,173000000
2009/1/6,12:21:00,4708.77,4708.77,4708.77,4708.77,201000000
2009/1/6,12:22:00,4707.10,4707.10,4707.10,4707.10,140000000
2009/1/6,12:23:00,4707.28,4707.28,4707.28,4707.28,208000000
2009/1/6,12:24:00,4705.08,4705.08,4705.08,4705.08,130000000
2009/1/6,12:25:00,4705.23,4705.23,4705.23,4705.23,156000000
2009/1/6,12:26:00,4704.31,4704.31,4704.31,4704.31,202000000
2009/1/6,12:27:00,4704.34,4704.34,4704.34,4704.34,151000000
2009/1/6,12:28:00,4704.12,4704.12,4704.12,4704.12,214000000
2009/1/6,12:29:00,4701.06,4701.06,4701.06,4701.06,164000000
2009/1/6,12:30:00,4701.42,4701.42,4701.42,4701.42,186000000
2009/1/6,12:31:00,4702.82,4702.82,4702.82,4702.82,214000000
2009/1/6,12:32:00,4703.63,4703.63,4703.63,4703.63,129000000
2009/1/6,12:33:00,4704.77,4704.77,4704.77,4704.77,203000000
2009/1/6,12:34:00,4706.23,4706.23,4706.23,4706.23,148000000
2009/1/6,12:35:00,4706.57,4706.57,4706.57,4706.57,184000000
2009/1/6,12:36:00,4707.03,4707.03,4707.03,4707.03,130000000
2009/1/6,12:37:00,4709.23,4709.23,4709.23,4709.23,100000000
2009/1/6,12:38:00,4707.58,4707.58,4707.58,4707.58,194000000
2009/1/6,12:39:00,4709.12,4709.12,4709.12,4709.12,121000000
2009/1/6,12:40:00,4707.72,4707.72,4707.72,4707.72,134000000
2009/1/6,12:41:00,4708.44,4708.44,4708.44,4708.44,172000000
2009/1/6,12:42:00,4709.45,4709.45,4709.45,4709.45,126000000
2009/1/6,12:43:00,4710.16,4710.16,4710.16,4710.16,176000000
2009/1/6,12:44:00,4708.95,4708.95,4708.95,4708.95,163000000
2009/1/6,12:45:00,4708.74,4708.74,4708.74,4708.74,185000000
2009/1/6,12:46:00,4706.56,4706.56,4706.56,4706.56,200000000
2009/1/6,12:47:00,4707.27,4707.27,4707.27,4707.27,149000000
2009/1/6,12:48:00,4707.11,4707.11,4707.11,4707.11,204000000
2009/1/6,12:49:00,4706.02,4706.02,4706.02,4706.02,136000000
2009/1/6,12:50:00,4707.60,4707.60,4707.60,4707.60,133000000
2009/1/6,12:51:00,4708.88,4708.88,4708.88,4708.88,204000000
2009/1/6,12:52:00,4707.15,4707.15,4707.15,4707.15,153000000
2009/1/6,12:53:00,4710.64,4710.64,4710.64,4710.64,237000000
2009/1/6,12:54:00,4711.81,4711.81,4711.81,4711.81,163000000
2009/1/6,12:55:00,4712.84,4712.84,4712.84,4712.84,166000000
2009/1/6,12:56:00,4714.67,4714.67,4714.67,4714.67,227000000
2009/1/6,12:57:00,4715.08,4715.08,4715.08,4715.08,184000000
2009/1/6,12:58:00,4716.99,4716.99,4716.99,4716.99,365000000
2009/1/6,12:59:00,4718.03,4718.03,4718.03,4718.03,193000000
2009/1/6,13:00:00,4718.82,4718.82,4718.82,4718.82,222000000
2009/1/6,13:01:00,4720.90,4720.90,4720.90,4720.90,289000000
2009/1/6,13:02:00,4721.81,4721.81,4721.81,4721.81,214000000
2009/1/6,13:03:00,4722.08,4722.08,4722.08,4722.08,249000000
2009/1/6,13:04:00,4722.01,4722.01,4722.01,4722.01,216000000
2009/1/6,13:05:00,4723.25,4723.25,4723.25,4723.25,189000000
2009/1/6,13:06:00,4723.59,4723.59,4723.59,4723.59,269000000
2009/1/6,13:07:00,4724.78,4724.78,4724.78,4724.78,173000000
2009/1/6,13:08:00,4724.36,4724.36,4724.36,4724.36,225000000
2009/1/6,13:09:00,4724.91,4724.91,4724.91,4724.91,191000000
2009/1/6,13:10:00,4725.05,4725.05,4725.05,4725.05,237000000
2009/1/6,13:11:00,4727.26,4727.26,4727.26,4727.26,293000000
2009/1/6,13:12:00,4726.76,4726.76,4726.76,4726.76,203000000
2009/1/6,13:13:00,4725.88,4725.88,4725.88,4725.88,377000000
2009/1/6,13:14:00,4724.95,4724.95,4724.95,4724.95,288000000
2009/1/6,13:15:00,4724.38,4724.38,4724.38,4724.38,268000000
2009/1/6,13:16:00,4725.47,4725.47,4725.47,4725.47,339000000
2009/1/6,13:17:00,4725.01,4725.01,4725.01,4725.01,217000000
2009/1/6,13:18:00,4722.65,4722.65,4722.65,4722.65,306000000
2009/1/6,13:19:00,4722.05,4722.05,4722.05,4722.05,249000000
2009/1/6,13:20:00,4721.12,4721.12,4721.12,4721.12,286000000
2009/1/6,13:21:00,4720.66,4720.66,4720.66,4720.66,376000000
2009/1/6,13:22:00,4721.91,4721.91,4721.91,4721.91,280000000
2009/1/6,13:23:00,4722.31,4722.31,4722.31,4722.31,351000000
2009/1/6,13:24:00,4721.27,4721.27,4721.27,4721.27,311000000
2009/1/6,13:25:00,4723.52,4723.52,4723.52,4723.52,329000000
2009/1/6,13:26:00,4723.52,4723.52,4723.52,4723.52,0
2009/1/6,13:27:00,4723.52,4723.52,4723.52,4723.52,0
2009/1/6,13:28:00,4723.52,4723.52,4723.52,4723.52,0
2009/1/6,13:29:00,4723.52,4723.52,4723.52,4723.52,0
2009/1/6,13:30:00,4727.26,4727.26,4727.26,4727.26,2971000064
2009/1/7,09:01:00,4780.44,4780.44,4780.44,4780.44,3112999936
2009/1/7,09:02:00,4785.15,4785.15,4785.15,4785.15,929000000
2009/1/7,09:03:00,4795.92,4795.92,4795.92,4795.92,1192999936
2009/1/7,09:04:00,4801.99,4801.99,4801.99,4801.99,1088000000
2009/1/7,09:05:00,4796.49,4796.49,4796.49,4796.49,996000000
2009/1/7,09:06:00,4793.39,4793.39,4793.39,4793.39,1235000064
2009/1/7,09:07:00,4789.28,4789.28,4789.28,4789.28,764000000
2009/1/7,09:08:00,4783.16,4783.16,4783.16,4783.16,745000000
2009/1/7,09:09:00,4780.31,4780.31,4780.31,4780.31,737000000
2009/1/7,09:10:00,4782.89,4782.89,4782.89,4782.89,734000000
2009/1/7,09:11:00,4791.18,4791.18,4791.18,4791.18,1071000000
2009/1/7,09:12:00,4797.87,4797.87,4797.87,4797.87,816000000
2009/1/7,09:13:00,4801.21,4801.21,4801.21,4801.21,974000000
2009/1/7,09:14:00,4802.87,4802.87,4802.87,4802.87,715000000
2009/1/7,09:15:00,4802.19,4802.19,4802.19,4802.19,659000000
2009/1/7,09:16:00,4796.43,4796.43,4796.43,4796.43,838000000
2009/1/7,09:17:00,4795.53,4795.53,4795.53,4795.53,550000000
2009/1/7,09:18:00,4795.57,4795.57,4795.57,4795.57,696000000
2009/1/7,09:19:00,4794.91,4794.91,4794.91,4794.91,552000000
2009/1/7,09:20:00,4793.65,4793.65,4793.65,4793.65,469000000
2009/1/7,09:21:00,4791.80,4791.80,4791.80,4791.80,609000000
2009/1/7,09:22:00,4788.19,4788.19,4788.19,4788.19,418000000
2009/1/7,09:23:00,4787.37,4787.37,4787.37,4787.37,575000000
2009/1/7,09:24:00,4787.78,4787.78,4787.78,4787.78,547000000
2009/1/7,09:25:00,4791.11,4791.11,4791.11,4791.11,576000000
2009/1/7,09:26:00,4796.95,4796.95,4796.95,4796.95,667000000
2009/1/7,09:27:00,4801.20,4801.20,4801.20,4801.20,476000000
2009/1/7,09:28:00,4804.66,4804.66,4804.66,4804.66,675000000
2009/1/7,09:29:00,4807.61,4807.61,4807.61,4807.61,718000000
2009/1/7,09:30:00,4811.56,4811.56,4811.56,4811.56,739000000
2009/1/7,09:31:00,4815.75,4815.75,4815.75,4815.75,862000000
2009/1/7,09:32:00,4817.44,4817.44,4817.44,4817.44,526000000
2009/1/7,09:33:00,4815.46,4815.46,4815.46,4815.46,669000000
2009/1/7,09:34:00,4815.51,4815.51,4815.51,4815.51,593000000
2009/1/7,09:35:00,4813.34,4813.34,4813.34,4813.34,469000000
2009/1/7,09:36:00,4810.74,4810.74,4810.74,4810.74,556000000
2009/1/7,09:37:00,4810.25,4810.25,4810.25,4810.25,494000000
2009/1/7,09:38:00,4805.54,4805.54,4805.54,4805.54,626000000
2009/1/7,09:39:00,4802.67,4802.67,4802.67,4802.67,533000000
2009/1/7,09:40:00,4801.22,4801.22,4801.22,4801.22,463000000
2009/1/7,09:41:00,4796.91,4796.91,4796.91,4796.91,550000000
2009/1/7,09:42:00,4794.84,4794.84,4794.84,4794.84,353000000
2009/1/7,09:43:00,4789.44,4789.44,4789.44,4789.44,487000000
2009/1/7,09:44:00,4779.01,4779.01,4779.01,4779.01,705000000
2009/1/7,09:45:00,4774.10,4774.10,4774.10,4774.10,483000000
2009/1/7,09:46:00,4772.33,4772.33,4772.33,4772.33,700000000
2009/1/7,09:47:00,4769.48,4769.48,4769.48,4769.48,472000000
2009/1/7,09:48:00,4771.09,4771.09,4771.09,4771.09,589000000
2009/1/7,09:49:00,4776.15,4776.15,4776.15,4776.15,473000000
2009/1/7,09:50:00,4779.67,4779.67,4779.67,4779.67,358000000
2009/1/7,09:51:00,4783.71,4783.71,4783.71,4783.71,435000000
2009/1/7,09:52:00,4784.81,4784.81,4784.81,4784.81,284000000
2009/1/7,09:53:00,4786.02,4786.02,4786.02,4786.02,308000000
2009/1/7,09:54:00,4783.88,4783.88,4783.88,4783.88,277000000
2009/1/7,09:55:00,4779.73,4779.73,4779.73,4779.73,388000000
2009/1/7,09:56:00,4766.76,4766.76,4766.76,4766.76,574000000
2009/1/7,09:57:00,4764.52,4764.52,4764.52,4764.52,387000000
2009/1/7,09:58:00,4762.34,4762.34,4762.34,4762.34,459000000
2009/1/7,09:59:00,4761.39,4761.39,4761.39,4761.39,307000000
2009/1/7,10:00:00,4763.30,4763.30,4763.30,4763.30,349000000
2009/1/7,10:01:00,4764.88,4764.88,4764.88,4764.88,419000000
2009/1/7,10:02:00,4767.17,4767.17,4767.17,4767.17,226000000
2009/1/7,10:03:00,4768.13,4768.13,4768.13,4768.13,271000000
2009/1/7,10:04:00,4769.50,4769.50,4769.50,4769.50,273000000
2009/1/7,10:05:00,4769.75,4769.75,4769.75,4769.75,244000000
2009/1/7,10:06:00,4770.15,4770.15,4770.15,4770.15,304000000
2009/1/7,10:07:00,4771.84,4771.84,4771.84,4771.84,209000000
2009/1/7,10:08:00,4773.27,4773.27,4773.27,4773.27,315000000
2009/1/7,10:09:00,4775.32,4775.32,4775.32,4775.32,278000000
2009/1/7,10:10:00,4774.71,4774.71,4774.71,4774.71,222000000
2009/1/7,10:11:00,4775.81,4775.81,4775.81,4775.81,297000000
2009/1/7,10:12:00,4773.22,4773.22,4773.22,4773.22,192000000
2009/1/7,10:13:00,4771.59,4771.59,4771.59,4771.59,306000000
2009/1/7,10:14:00,4771.47,4771.47,4771.47,4771.47,213000000
2009/1/7,10:15:00,4771.50,4771.50,4771.50,4771.50,216000000
2009/1/7,10:16:00,4770.44,4770.44,4770.44,4770.44,207000000
2009/1/7,10:17:00,4770.87,4770.87,4770.87,4770.87,145000000
2009/1/7,10:18:00,4771.31,4771.31,4771.31,4771.31,213000000
2009/1/7,10:19:00,4770.88,4770.88,4770.88,4770.88,172000000
2009/1/7,10:20:00,4771.63,4771.63,4771.63,4771.63,215000000
2009/1/7,10:21:00,4772.32,4772.32,4772.32,4772.32,241000000
2009/1/7,10:22:00,4772.77,4772.77,4772.77,4772.77,208000000
2009/1/7,10:23:00,4770.51,4770.51,4770.51,4770.51,340000000
2009/1/7,10:24:00,4767.82,4767.82,4767.82,4767.82,215000000
2009/1/7,10:25:00,4765.33,4765.33,4765.33,4765.33,299000000
2009/1/7,10:26:00,4762.32,4762.32,4762.32,4762.32,365000000
2009/1/7,10:27:00,4759.96,4759.96,4759.96,4759.96,221000000
2009/1/7,10:28:00,4758.29,4758.29,4758.29,4758.29,336000000
2009/1/7,10:29:00,4758.76,4758.76,4758.76,4758.76,269000000
2009/1/7,10:30:00,4756.90,4756.90,4756.90,4756.90,226000000
2009/1/7,10:31:00,4756.92,4756.92,4756.92,4756.92,304000000
2009/1/7,10:32:00,4756.36,4756.36,4756.36,4756.36,229000000
2009/1/7,10:33:00,4754.91,4754.91,4754.91,4754.91,389000000
2009/1/7,10:34:00,4752.91,4752.91,4752.91,4752.91,201000000
2009/1/7,10:35:00,4755.32,4755.32,4755.32,4755.32,201000000
2009/1/7,10:36:00,4757.05,4757.05,4757.05,4757.05,288000000
2009/1/7,10:37:00,4758.18,4758.18,4758.18,4758.18,209000000
2009/1/7,10:38:00,4761.53,4761.53,4761.53,4761.53,388000000
2009/1/7,10:39:00,4763.24,4763.24,4763.24,4763.24,348000000
2009/1/7,10:40:00,4765.88,4765.88,4765.88,4765.88,281000000
2009/1/7,10:41:00,4766.68,4766.68,4766.68,4766.68,391000000
2009/1/7,10:42:00,4767.91,4767.91,4767.91,4767.91,262000000
2009/1/7,10:43:00,4767.59,4767.59,4767.59,4767.59,277000000
2009/1/7,10:44:00,4767.71,4767.71,4767.71,4767.71,268000000
2009/1/7,10:45:00,4768.19,4768.19,4768.19,4768.19,261000000
2009/1/7,10:46:00,4767.34,4767.34,4767.34,4767.34,294000000
2009/1/7,10:47:00,4766.44,4766.44,4766.44,4766.44,220000000
2009/1/7,10:48:00,4767.09,4767.09,4767.09,4767.09,272000000
2009/1/7,10:49:00,4767.47,4767.47,4767.47,4767.47,245000000
2009/1/7,10:50:00,4768.79,4768.79,4768.79,4768.79,212000000
2009/1/7,10:51:00,4769.51,4769.51,4769.51,4769.51,252000000
2009/1/7,10:52:00,4770.51,4770.51,4770.51,4770.51,191000000
2009/1/7,10:53:00,4770.41,4770.41,4770.41,4770.41,270000000
2009/1/7,10:54:00,4771.18,4771.18,4771.18,4771.18,226000000
2009/1/7,10:55:00,4772.24,4772.24,4772.24,4772.24,237000000
2009/1/7,10:56:00,4775.78,4775.78,4775.78,4775.78,275000000
2009/1/7,10:57:00,4775.98,4775.98,4775.98,4775.98,205000000
2009/1/7,10:58:00,4778.03,4778.03,4778.03,4778.03,343000000
2009/1/7,10:59:00,4778.78,4778.78,4778.78,4778.78,248000000
2009/1/7,11:00:00,4779.69,4779.69,4779.69,4779.69,305000000
2009/1/7,11:01:00,4780.99,4780.99,4780.99,4780.99,320000000
2009/1/7,11:02:00,4781.53,4781.53,4781.53,4781.53,204000000
2009/1/7,11:03:00,4781.45,4781.45,4781.45,4781.45,321000000
2009/1/7,11:04:00,4780.68,4780.68,4780.68,4780.68,314000000
2009/1/7,11:05:00,4780.87,4780.87,4780.87,4780.87,244000000
2009/1/7,11:06:00,4780.95,4780.95,4780.95,4780.95,284000000
2009/1/7,11:07:00,4779.31,4779.31,4779.31,4779.31,178000000
2009/1/7,11:08:00,4777.87,4777.87,4777.87,4777.87,254000000
2009/1/7,11:09:00,4780.20,4780.20,4780.20,4780.20,187000000
2009/1/7,11:10:00,4779.80,4779.80,4779.80,4779.80,171000000
2009/1/7,11:11:00,4779.66,4779.66,4779.66,4779.66,226000000
2009/1/7,11:12:00,4778.76,4778.76,4778.76,4778.76,157000000
2009/1/7,11:13:00,4781.29,4781.29,4781.29,4781.29,288000000
2009/1/7,11:14:00,4780.64,4780.64,4780.64,4780.64,218000000
2009/1/7,11:15:00,4781.34,4781.34,4781.34,4781.34,276000000
2009/1/7,11:16:00,4782.88,4782.88,4782.88,4782.88,324000000
2009/1/7,11:17:00,4784.90,4784.90,4784.90,4784.90,269000000
2009/1/7,11:18:00,4786.28,4786.28,4786.28,4786.28,376000000
2009/1/7,11:19:00,4789.31,4789.31,4789.31,4789.31,396000000
2009/1/7,11:20:00,4792.15,4792.15,4792.15,4792.15,404000000
2009/1/7,11:21:00,4793.81,4793.81,4793.81,4793.81,512000000
2009/1/7,11:22:00,4794.48,4794.48,4794.48,4794.48,391000000
2009/1/7,11:23:00,4793.76,4793.76,4793.76,4793.76,478000000
2009/1/7,11:24:00,4793.81,4793.81,4793.81,4793.81,311000000
2009/1/7,11:25:00,4794.35,4794.35,4794.35,4794.35,257000000
2009/1/7,11:26:00,4793.55,4793.55,4793.55,4793.55,310000000
2009/1/7,11:27:00,4791.92,4791.92,4791.92,4791.92,268000000
2009/1/7,11:28:00,4788.94,4788.94,4788.94,4788.94,327000000
2009/1/7,11:29:00,4789.73,4789.73,4789.73,4789.73,201000000
2009/1/7,11:30:00,4788.70,4788.70,4788.70,4788.70,237000000
2009/1/7,11:31:00,4786.74,4786.74,4786.74,4786.74,296000000
2009/1/7,11:32:00,4786.16,4786.16,4786.16,4786.16,178000000
2009/1/7,11:33:00,4783.22,4783.22,4783.22,4783.22,307000000
2009/1/7,11:34:00,4779.04,4779.04,4779.04,4779.04,217000000
2009/1/7,11:35:00,4779.97,4779.97,4779.97,4779.97,238000000
2009/1/7,11:36:00,4779.92,4779.92,4779.92,4779.92,273000000
2009/1/7,11:37:00,4779.95,4779.95,4779.95,4779.95,261000000
2009/1/7,11:38:00,4778.01,4778.01,4778.01,4778.01,266000000
2009/1/7,11:39:00,4776.34,4776.34,4776.34,4776.34,213000000
2009/1/7,11:40:00,4775.71,4775.71,4775.71,4775.71,235000000
2009/1/7,11:41:00,4774.73,4774.73,4774.73,4774.73,259000000
2009/1/7,11:42:00,4774.36,4774.36,4774.36,4774.36,174000000
2009/1/7,11:43:00,4777.43,4777.43,4777.43,4777.43,267000000
2009/1/7,11:44:00,4778.88,4778.88,4778.88,4778.88,172000000
2009/1/7,11:45:00,4779.74,4779.74,4779.74,4779.74,213000000
2009/1/7,11:46:00,4781.76,4781.76,4781.76,4781.76,193000000
2009/1/7,11:47:00,4783.56,4783.56,4783.56,4783.56,153000000
2009/1/7,11:48:00,4784.81,4784.81,4784.81,4784.81,250000000
2009/1/7,11:49:00,4785.73,4785.73,4785.73,4785.73,155000000
2009/1/7,11:50:00,4786.08,4786.08,4786.08,4786.08,197000000
2009/1/7,11:51:00,4785.32,4785.32,4785.32,4785.32,192000000
2009/1/7,11:52:00,4782.11,4782.11,4782.11,4782.11,150000000
2009/1/7,11:53:00,4778.46,4778.46,4778.46,4778.46,273000000
2009/1/7,11:54:00,4778.56,4778.56,4778.56,4778.56,182000000
2009/1/7,11:55:00,4776.96,4776.96,4776.96,4776.96,231000000
2009/1/7,11:56:00,4777.27,4777.27,4777.27,4777.27,232000000
2009/1/7,11:57:00,4774.52,4774.52,4774.52,4774.52,348000000
2009/1/7,11:58:00,4775.46,4775.46,4775.46,4775.46,282000000
2009/1/7,11:59:00,4773.66,4773.66,4773.66,4773.66,214000000
2009/1/7,12:00:00,4772.03,4772.03,4772.03,4772.03,199000000
2009/1/7,12:01:00,4773.93,4773.93,4773.93,4773.93,331000000
2009/1/7,12:02:00,4773.25,4773.25,4773.25,4773.25,170000000
2009/1/7,12:03:00,4773.70,4773.70,4773.70,4773.70,223000000
2009/1/7,12:04:00,4773.22,4773.22,4773.22,4773.22,140000000
2009/1/7,12:05:00,4773.39,4773.39,4773.39,4773.39,168000000
2009/1/7,12:06:00,4776.32,4776.32,4776.32,4776.32,175000000
2009/1/7,12:07:00,4777.34,4777.34,4777.34,4777.34,130000000
2009/1/7,12:08:00,4777.44,4777.44,4777.44,4777.44,241000000
2009/1/7,12:09:00,4777.49,4777.49,4777.49,4777.49,174000000
2009/1/7,12:10:00,4778.28,4778.28,4778.28,4778.28,218000000
2009/1/7,12:11:00,4781.94,4781.94,4781.94,4781.94,242000000
2009/1/7,12:12:00,4784.51,4784.51,4784.51,4784.51,209000000
2009/1/7,12:13:00,4787.17,4787.17,4787.17,4787.17,314000000
2009/1/7,12:14:00,4788.78,4788.78,4788.78,4788.78,271000000
2009/1/7,12:15:00,4790.63,4790.63,4790.63,4790.63,234000000
2009/1/7,12:16:00,4792.97,4792.97,4792.97,4792.97,365000000
2009/1/7,12:17:00,4792.26,4792.26,4792.26,4792.26,249000000
2009/1/7,12:18:00,4792.23,4792.23,4792.23,4792.23,314000000
2009/1/7,12:19:00,4792.64,4792.64,4792.64,4792.64,199000000
2009/1/7,12:20:00,4791.79,4791.79,4791.79,4791.79,214000000
2009/1/7,12:21:00,4791.07,4791.07,4791.07,4791.07,234000000
2009/1/7,12:22:00,4790.66,4790.66,4790.66,4790.66,193000000
2009/1/7,12:23:00,4787.61,4787.61,4787.61,4787.61,320000000
2009/1/7,12:24:00,4787.10,4787.10,4787.10,4787.10,244000000
2009/1/7,12:25:00,4782.51,4782.51,4782.51,4782.51,280000000
2009/1/7,12:26:00,4781.66,4781.66,4781.66,4781.66,213000000
2009/1/7,12:27:00,4782.33,4782.33,4782.33,4782.33,197000000
2009/1/7,12:28:00,4783.63,4783.63,4783.63,4783.63,231000000
2009/1/7,12:29:00,4783.35,4783.35,4783.35,4783.35,154000000
2009/1/7,12:30:00,4782.71,4782.71,4782.71,4782.71,142000000
2009/1/7,12:31:00,4782.19,4782.19,4782.19,4782.19,227000000
2009/1/7,12:32:00,4782.96,4782.96,4782.96,4782.96,150000000
2009/1/7,12:33:00,4783.14,4783.14,4783.14,4783.14,206000000
2009/1/7,12:34:00,4783.30,4783.30,4783.30,4783.30,155000000
2009/1/7,12:35:00,4782.73,4782.73,4782.73,4782.73,206000000
2009/1/7,12:36:00,4782.22,4782.22,4782.22,4782.22,230000000
2009/1/7,12:37:00,4781.35,4781.35,4781.35,4781.35,226000000
2009/1/7,12:38:00,4781.00,4781.00,4781.00,4781.00,274000000
2009/1/7,12:39:00,4782.21,4782.21,4782.21,4782.21,168000000
2009/1/7,12:40:00,4782.41,4782.41,4782.41,4782.41,198000000
2009/1/7,12:41:00,4782.26,4782.26,4782.26,4782.26,233000000
2009/1/7,12:42:00,4783.99,4783.99,4783.99,4783.99,173000000
2009/1/7,12:43:00,4784.82,4784.82,4784.82,4784.82,245000000
2009/1/7,12:44:00,4786.99,4786.99,4786.99,4786.99,203000000
2009/1/7,12:45:00,4787.64,4787.64,4787.64,4787.64,212000000
2009/1/7,12:46:00,4788.98,4788.98,4788.98,4788.98,291000000
2009/1/7,12:47:00,4788.80,4788.80,4788.80,4788.80,206000000
2009/1/7,12:48:00,4789.77,4789.77,4789.77,4789.77,293000000
2009/1/7,12:49:00,4790.89,4790.89,4790.89,4790.89,208000000
2009/1/7,12:50:00,4791.33,4791.33,4791.33,4791.33,231000000
2009/1/7,12:51:00,4791.52,4791.52,4791.52,4791.52,297000000
2009/1/7,12:52:00,4792.48,4792.48,4792.48,4792.48,209000000
2009/1/7,12:53:00,4790.58,4790.58,4790.58,4790.58,396000000
2009/1/7,12:54:00,4790.34,4790.34,4790.34,4790.34,264000000
2009/1/7,12:55:00,4790.91,4790.91,4790.91,4790.91,230000000
2009/1/7,12:56:00,4791.96,4791.96,4791.96,4791.96,281000000
2009/1/7,12:57:00,4793.84,4793.84,4793.84,4793.84,230000000
2009/1/7,12:58:00,4794.16,4794.16,4794.16,4794.16,285000000
2009/1/7,12:59:00,4794.55,4794.55,4794.55,4794.55,213000000
2009/1/7,13:00:00,4793.16,4793.16,4793.16,4793.16,283000000
2009/1/7,13:01:00,4794.87,4794.87,4794.87,4794.87,349000000
2009/1/7,13:02:00,4795.54,4795.54,4795.54,4795.54,271000000
2009/1/7,13:03:00,4795.66,4795.66,4795.66,4795.66,332000000
2009/1/7,13:04:00,4796.29,4796.29,4796.29,4796.29,268000000
2009/1/7,13:05:00,4796.21,4796.21,4796.21,4796.21,247000000
2009/1/7,13:06:00,4797.49,4797.49,4797.49,4797.49,325000000
2009/1/7,13:07:00,4797.25,4797.25,4797.25,4797.25,214000000
2009/1/7,13:08:00,4796.17,4796.17,4796.17,4796.17,319000000
2009/1/7,13:09:00,4796.41,4796.41,4796.41,4796.41,286000000
2009/1/7,13:10:00,4793.05,4793.05,4793.05,4793.05,252000000
2009/1/7,13:11:00,4795.08,4795.08,4795.08,4795.08,361000000
2009/1/7,13:12:00,4794.70,4794.70,4794.70,4794.70,262000000
2009/1/7,13:13:00,4790.32,4790.32,4790.32,4790.32,380000000
2009/1/7,13:14:00,4790.30,4790.30,4790.30,4790.30,293000000
2009/1/7,13:15:00,4789.20,4789.20,4789.20,4789.20,327000000
2009/1/7,13:16:00,4786.75,4786.75,4786.75,4786.75,436000000
2009/1/7,13:17:00,4785.92,4785.92,4785.92,4785.92,318000000
2009/1/7,13:18:00,4782.78,4782.78,4782.78,4782.78,462000000
2009/1/7,13:19:00,4782.05,4782.05,4782.05,4782.05,376000000
2009/1/7,13:20:00,4782.77,4782.77,4782.77,4782.77,328000000
2009/1/7,13:21:00,4783.34,4783.34,4783.34,4783.34,471000000
2009/1/7,13:22:00,4784.42,4784.42,4784.42,4784.42,367000000
2009/1/7,13:23:00,4786.37,4786.37,4786.37,4786.37,463000000
2009/1/7,13:24:00,4787.02,4787.02,4787.02,4787.02,417000000
2009/1/7,13:25:00,4789.25,4789.25,4789.25,4789.25,477000000
2009/1/7,13:26:00,4789.25,4789.25,4789.25,4789.25,0
2009/1/7,13:27:00,4789.25,4789.25,4789.25,4789.25,0
2009/1/7,13:28:00,4789.25,4789.25,4789.25,4789.25,0
2009/1/7,13:29:00,4789.25,4789.25,4789.25,4789.25,0
2009/1/7,13:30:00,4789.84,4789.84,4789.84,4789.84,3520000000
2009/1/8,09:01:00,4670.62,4670.62,4670.62,4670.62,3043000064
2009/1/8,09:02:00,4670.15,4670.15,4670.15,4670.15,680000000
2009/1/8,09:03:00,4666.69,4666.69,4666.69,4666.69,902000000
2009/1/8,09:04:00,4666.69,4666.69,4666.69,4666.69,710000000
2009/1/8,09:05:00,4668.19,4668.19,4668.19,4668.19,551000000
2009/1/8,09:06:00,4665.36,4665.36,4665.36,4665.36,903000000
2009/1/8,09:07:00,4666.11,4666.11,4666.11,4666.11,494000000
2009/1/8,09:08:00,4670.36,4670.36,4670.36,4670.36,542000000
2009/1/8,09:09:00,4675.00,4675.00,4675.00,4675.00,501000000
2009/1/8,09:10:00,4678.13,4678.13,4678.13,4678.13,463000000
2009/1/8,09:11:00,4686.89,4686.89,4686.89,4686.89,719000000
2009/1/8,09:12:00,4687.40,4687.40,4687.40,4687.40,569000000
2009/1/8,09:13:00,4684.86,4684.86,4684.86,4684.86,774000000
2009/1/8,09:14:00,4679.57,4679.57,4679.57,4679.57,681000000
2009/1/8,09:15:00,4678.02,4678.02,4678.02,4678.02,459000000
2009/1/8,09:16:00,4674.98,4674.98,4674.98,4674.98,499000000
2009/1/8,09:17:00,4675.83,4675.83,4675.83,4675.83,361000000
2009/1/8,09:18:00,4677.27,4677.27,4677.27,4677.27,373000000
2009/1/8,09:19:00,4680.71,4680.71,4680.71,4680.71,403000000
2009/1/8,09:20:00,4682.50,4682.50,4682.50,4682.50,335000000
2009/1/8,09:21:00,4684.44,4684.44,4684.44,4684.44,466000000
2009/1/8,09:22:00,4685.05,4685.05,4685.05,4685.05,291000000
2009/1/8,09:23:00,4681.63,4681.63,4681.63,4681.63,404000000
2009/1/8,09:24:00,4680.26,4680.26,4680.26,4680.26,444000000
2009/1/8,09:25:00,4681.57,4681.57,4681.57,4681.57,265000000
2009/1/8,09:26:00,4680.30,4680.30,4680.30,4680.30,332000000
2009/1/8,09:27:00,4680.09,4680.09,4680.09,4680.09,227000000
2009/1/8,09:28:00,4680.60,4680.60,4680.60,4680.60,245000000
2009/1/8,09:29:00,4674.93,4674.93,4674.93,4674.93,354000000
2009/1/8,09:30:00,4670.83,4670.83,4670.83,4670.83,429000000
2009/1/8,09:31:00,4666.55,4666.55,4666.55,4666.55,628000000
2009/1/8,09:32:00,4663.84,4663.84,4663.84,4663.84,403000000
2009/1/8,09:33:00,4662.45,4662.45,4662.45,4662.45,426000000
2009/1/8,09:34:00,4662.09,4662.09,4662.09,4662.09,425000000
2009/1/8,09:35:00,4662.58,4662.58,4662.58,4662.58,267000000
2009/1/8,09:36:00,4665.27,4665.27,4665.27,4665.27,311000000
2009/1/8,09:37:00,4667.61,4667.61,4667.61,4667.61,205000000
2009/1/8,09:38:00,4670.17,4670.17,4670.17,4670.17,252000000
2009/1/8,09:39:00,4672.70,4672.70,4672.70,4672.70,243000000
2009/1/8,09:40:00,4675.76,4675.76,4675.76,4675.76,206000000
2009/1/8,09:41:00,4675.80,4675.80,4675.80,4675.80,298000000
2009/1/8,09:42:00,4675.70,4675.70,4675.70,4675.70,178000000
2009/1/8,09:43:00,4675.17,4675.17,4675.17,4675.17,205000000
2009/1/8,09:44:00,4674.68,4674.68,4674.68,4674.68,208000000
2009/1/8,09:45:00,4674.69,4674.69,4674.69,4674.69,178000000
2009/1/8,09:46:00,4676.07,4676.07,4676.07,4676.07,239000000
2009/1/8,09:47:00,4672.94,4672.94,4672.94,4672.94,224000000
2009/1/8,09:48:00,4671.60,4671.60,4671.60,4671.60,267000000
2009/1/8,09:49:00,4668.83,4668.83,4668.83,4668.83,239000000
2009/1/8,09:50:00,4663.08,4663.08,4663.08,4663.08,317000000
2009/1/8,09:51:00,4643.42,4643.42,4643.42,4643.42,1030000000
2009/1/8,09:52:00,4632.69,4632.69,4632.69,4632.69,722000000
2009/1/8,09:53:00,4627.04,4627.04,4627.04,4627.04,824000000
2009/1/8,09:54:00,4629.75,4629.75,4629.75,4629.75,683000000
2009/1/8,09:55:00,4634.21,4634.21,4634.21,4634.21,422000000
2009/1/8,09:56:00,4636.28,4636.28,4636.28,4636.28,388000000
2009/1/8,09:57:00,4636.91,4636.91,4636.91,4636.91,267000000
2009/1/8,09:58:00,4633.37,4633.37,4633.37,4633.37,358000000
2009/1/8,09:59:00,4630.49,4630.49,4630.49,4630.49,284000000
2009/1/8,10:00:00,4631.77,4631.77,4631.77,4631.77,230000000
2009/1/8,10:01:00,4633.95,4633.95,4633.95,4633.95,239000000
2009/1/8,10:02:00,4632.86,4632.86,4632.86,4632.86,196000000
2009/1/8,10:03:00,4626.79,4626.79,4626.79,4626.79,397000000
2009/1/8,10:04:00,4626.51,4626.51,4626.51,4626.51,265000000
2009/1/8,10:05:00,4625.26,4625.26,4625.26,4625.26,282000000
2009/1/8,10:06:00,4616.16,4616.16,4616.16,4616.16,507000000
2009/1/8,10:07:00,4616.99,4616.99,4616.99,4616.99,316000000
2009/1/8,10:08:00,4613.40,4613.40,4613.40,4613.40,408000000
2009/1/8,10:09:00,4613.80,4613.80,4613.80,4613.80,397000000
2009/1/8,10:10:00,4616.23,4616.23,4616.23,4616.23,275000000
2009/1/8,10:11:00,4618.28,4618.28,4618.28,4618.28,375000000
2009/1/8,10:12:00,4621.85,4621.85,4621.85,4621.85,217000000
2009/1/8,10:13:00,4624.07,4624.07,4624.07,4624.07,271000000
2009/1/8,10:14:00,4624.58,4624.58,4624.58,4624.58,200000000
2009/1/8,10:15:00,4626.13,4626.13,4626.13,4626.13,213000000
2009/1/8,10:16:00,4624.54,4624.54,4624.54,4624.54,277000000
2009/1/8,10:17:00,4621.07,4621.07,4621.07,4621.07,235000000
2009/1/8,10:18:00,4619.41,4619.41,4619.41,4619.41,267000000
2009/1/8,10:19:00,4616.45,4616.45,4616.45,4616.45,186000000
2009/1/8,10:20:00,4616.48,4616.48,4616.48,4616.48,182000000
2009/1/8,10:21:00,4614.15,4614.15,4614.15,4614.15,253000000
2009/1/8,10:22:00,4608.48,4608.48,4608.48,4608.48,256000000
2009/1/8,10:23:00,4603.28,4603.28,4603.28,4603.28,540000000
2009/1/8,10:24:00,4595.98,4595.98,4595.98,4595.98,530000000
2009/1/8,10:25:00,4590.27,4590.27,4590.27,4590.27,576000000
2009/1/8,10:26:00,4587.14,4587.14,4587.14,4587.14,657000000
2009/1/8,10:27:00,4590.69,4590.69,4590.69,4590.69,346000000
2009/1/8,10:28:00,4593.30,4593.30,4593.30,4593.30,438000000
2009/1/8,10:29:00,4596.73,4596.73,4596.73,4596.73,253000000
2009/1/8,10:30:00,4598.99,4598.99,4598.99,4598.99,224000000
2009/1/8,10:31:00,4601.69,4601.69,4601.69,4601.69,236000000
2009/1/8,10:32:00,4600.29,4600.29,4600.29,4600.29,205000000
2009/1/8,10:33:00,4601.01,4601.01,4601.01,4601.01,205000000
2009/1/8,10:34:00,4599.15,4599.15,4599.15,4599.15,162000000
2009/1/8,10:35:00,4599.90,4599.90,4599.90,4599.90,211000000
2009/1/8,10:36:00,4601.18,4601.18,4601.18,4601.18,187000000
2009/1/8,10:37:00,4603.09,4603.09,4603.09,4603.09,116000000
2009/1/8,10:38:00,4605.21,4605.21,4605.21,4605.21,198000000
2009/1/8,10:39:00,4605.34,4605.34,4605.34,4605.34,147000000
2009/1/8,10:40:00,4606.11,4606.11,4606.11,4606.11,142000000
2009/1/8,10:41:00,4608.94,4608.94,4608.94,4608.94,197000000
2009/1/8,10:42:00,4609.33,4609.33,4609.33,4609.33,124000000
2009/1/8,10:43:00,4608.33,4608.33,4608.33,4608.33,193000000
2009/1/8,10:44:00,4607.63,4607.63,4607.63,4607.63,121000000
2009/1/8,10:45:00,4609.56,4609.56,4609.56,4609.56,145000000
2009/1/8,10:46:00,4608.36,4608.36,4608.36,4608.36,186000000
2009/1/8,10:47:00,4606.39,4606.39,4606.39,4606.39,184000000
2009/1/8,10:48:00,4606.50,4606.50,4606.50,4606.50,211000000
2009/1/8,10:49:00,4606.87,4606.87,4606.87,4606.87,120000000
2009/1/8,10:50:00,4606.90,4606.90,4606.90,4606.90,120000000
2009/1/8,10:51:00,4609.15,4609.15,4609.15,4609.15,190000000
2009/1/8,10:52:00,4609.04,4609.04,4609.04,4609.04,119000000
2009/1/8,10:53:00,4608.87,4608.87,4608.87,4608.87,191000000
2009/1/8,10:54:00,4609.83,4609.83,4609.83,4609.83,121000000
2009/1/8,10:55:00,4609.86,4609.86,4609.86,4609.86,144000000
2009/1/8,10:56:00,4610.50,4610.50,4610.50,4610.50,195000000
2009/1/8,10:57:00,4612.00,4612.00,4612.00,4612.00,186000000
2009/1/8,10:58:00,4613.37,4613.37,4613.37,4613.37,200000000
2009/1/8,10:59:00,4615.01,4615.01,4615.01,4615.01,160000000
2009/1/8,11:00:00,4616.96,4616.96,4616.96,4616.96,148000000
2009/1/8,11:01:00,4618.26,4618.26,4618.26,4618.26,159000000
2009/1/8,11:02:00,4616.34,4616.34,4616.34,4616.34,127000000
2009/1/8,11:03:00,4614.04,4614.04,4614.04,4614.04,158000000
2009/1/8,11:04:00,4613.04,4613.04,4613.04,4613.04,120000000
2009/1/8,11:05:00,4612.47,4612.47,4612.47,4612.47,126000000
2009/1/8,11:06:00,4610.84,4610.84,4610.84,4610.84,157000000
2009/1/8,11:07:00,4609.94,4609.94,4609.94,4609.94,108000000
2009/1/8,11:08:00,4608.54,4608.54,4608.54,4608.54,188000000
2009/1/8,11:09:00,4608.94,4608.94,4608.94,4608.94,104000000
2009/1/8,11:10:00,4607.86,4607.86,4607.86,4607.86,119000000
2009/1/8,11:11:00,4608.81,4608.81,4608.81,4608.81,128000000
2009/1/8,11:12:00,4605.33,4605.33,4605.33,4605.33,113000000
2009/1/8,11:13:00,4605.28,4605.28,4605.28,4605.28,134000000
2009/1/8,11:14:00,4604.85,4604.85,4604.85,4604.85,118000000
2009/1/8,11:15:00,4604.74,4604.74,4604.74,4604.74,118000000
2009/1/8,11:16:00,4603.76,4603.76,4603.76,4603.76,141000000
2009/1/8,11:17:00,4600.55,4600.55,4600.55,4600.55,156000000
2009/1/8,11:18:00,4598.13,4598.13,4598.13,4598.13,309000000
2009/1/8,11:19:00,4597.52,4597.52,4597.52,4597.52,177000000
2009/1/8,11:20:00,4597.40,4597.40,4597.40,4597.40,183000000
2009/1/8,11:21:00,4595.55,4595.55,4595.55,4595.55,283000000
2009/1/8,11:22:00,4593.41,4593.41,4593.41,4593.41,184000000
2009/1/8,11:23:00,4583.46,4583.46,4583.46,4583.46,701000000
2009/1/8,11:24:00,4577.10,4577.10,4577.10,4577.10,554000000
2009/1/8,11:25:00,4572.21,4572.21,4572.21,4572.21,533000000
2009/1/8,11:26:00,4569.00,4569.00,4569.00,4569.00,575000000
2009/1/8,11:27:00,4571.24,4571.24,4571.24,4571.24,400000000
2009/1/8,11:28:00,4573.16,4573.16,4573.16,4573.16,444000000
2009/1/8,11:29:00,4575.02,4575.02,4575.02,4575.02,270000000
2009/1/8,11:30:00,4577.63,4577.63,4577.63,4577.63,188000000
2009/1/8,11:31:00,4579.93,4579.93,4579.93,4579.93,221000000
2009/1/8,11:32:00,4579.41,4579.41,4579.41,4579.41,146000000
2009/1/8,11:33:00,4577.95,4577.95,4577.95,4577.95,203000000
2009/1/8,11:34:00,4575.13,4575.13,4575.13,4575.13,147000000
2009/1/8,11:35:00,4575.52,4575.52,4575.52,4575.52,239000000
2009/1/8,11:36:00,4574.28,4574.28,4574.28,4574.28,184000000
2009/1/8,11:37:00,4574.74,4574.74,4574.74,4574.74,126000000
2009/1/8,11:38:00,4575.09,4575.09,4575.09,4575.09,163000000
2009/1/8,11:39:00,4574.94,4574.94,4574.94,4574.94,146000000
2009/1/8,11:40:00,4574.07,4574.07,4574.07,4574.07,127000000
2009/1/8,11:41:00,4573.69,4573.69,4573.69,4573.69,219000000
2009/1/8,11:42:00,4574.08,4574.08,4574.08,4574.08,141000000
2009/1/8,11:43:00,4573.39,4573.39,4573.39,4573.39,178000000
2009/1/8,11:44:00,4574.62,4574.62,4574.62,4574.62,121000000
2009/1/8,11:45:00,4575.68,4575.68,4575.68,4575.68,153000000
2009/1/8,11:46:00,4576.40,4576.40,4576.40,4576.40,184000000
2009/1/8,11:47:00,4570.71,4570.71,4570.71,4570.71,307000000
2009/1/8,11:48:00,4565.77,4565.77,4565.77,4565.77,445000000
2009/1/8,11:49:00,4563.62,4563.62,4563.62,4563.62,370000000
2009/1/8,11:50:00,4563.18,4563.18,4563.18,4563.18,358000000
2009/1/8,11:51:00,4560.84,4560.84,4560.84,4560.84,372000000
2009/1/8,11:52:00,4559.40,4559.40,4559.40,4559.40,289000000
2009/1/8,11:53:00,4558.70,4558.70,4558.70,4558.70,405000000
2009/1/8,11:54:00,4560.07,4560.07,4560.07,4560.07,223000000
2009/1/8,11:55:00,4560.71,4560.71,4560.71,4560.71,194000000
2009/1/8,11:56:00,4560.66,4560.66,4560.66,4560.66,254000000
2009/1/8,11:57:00,4560.73,4560.73,4560.73,4560.73,145000000
2009/1/8,11:58:00,4563.78,4563.78,4563.78,4563.78,168000000
2009/1/8,11:59:00,4565.66,4565.66,4565.66,4565.66,173000000
2009/1/8,12:00:00,4568.11,4568.11,4568.11,4568.11,129000000
2009/1/8,12:01:00,4569.55,4569.55,4569.55,4569.55,209000000
2009/1/8,12:02:00,4572.08,4572.08,4572.08,4572.08,100000000
2009/1/8,12:03:00,4573.20,4573.20,4573.20,4573.20,141000000
2009/1/8,12:04:00,4573.70,4573.70,4573.70,4573.70,111000000
2009/1/8,12:05:00,4573.87,4573.87,4573.87,4573.87,134000000
2009/1/8,12:06:00,4573.61,4573.61,4573.61,4573.61,132000000
2009/1/8,12:07:00,4573.70,4573.70,4573.70,4573.70,104000000
2009/1/8,12:08:00,4572.34,4572.34,4572.34,4572.34,158000000
2009/1/8,12:09:00,4572.24,4572.24,4572.24,4572.24,126000000
2009/1/8,12:10:00,4571.80,4571.80,4571.80,4571.80,148000000
2009/1/8,12:11:00,4570.40,4570.40,4570.40,4570.40,327000000
2009/1/8,12:12:00,4570.80,4570.80,4570.80,4570.80,138000000
2009/1/8,12:13:00,4571.29,4571.29,4571.29,4571.29,178000000
2009/1/8,12:14:00,4567.41,4567.41,4567.41,4567.41,175000000
2009/1/8,12:15:00,4564.61,4564.61,4564.61,4564.61,208000000
2009/1/8,12:16:00,4561.31,4561.31,4561.31,4561.31,242000000
2009/1/8,12:17:00,4560.73,4560.73,4560.73,4560.73,138000000
2009/1/8,12:18:00,4556.94,4556.94,4556.94,4556.94,338000000
2009/1/8,12:19:00,4555.42,4555.42,4555.42,4555.42,299000000
2009/1/8,12:20:00,4554.31,4554.31,4554.31,4554.31,232000000
2009/1/8,12:21:00,4554.06,4554.06,4554.06,4554.06,262000000
2009/1/8,12:22:00,4554.05,4554.05,4554.05,4554.05,180000000
2009/1/8,12:23:00,4556.39,4556.39,4556.39,4556.39,203000000
2009/1/8,12:24:00,4557.22,4557.22,4557.22,4557.22,127000000
2009/1/8,12:25:00,4558.16,4558.16,4558.16,4558.16,142000000
2009/1/8,12:26:00,4560.85,4560.85,4560.85,4560.85,173000000
2009/1/8,12:27:00,4561.26,4561.26,4561.26,4561.26,134000000
2009/1/8,12:28:00,4561.90,4561.90,4561.90,4561.90,164000000
2009/1/8,12:29:00,4562.39,4562.39,4562.39,4562.39,100000000
2009/1/8,12:30:00,4561.75,4561.75,4561.75,4561.75,174000000
2009/1/8,12:31:00,4560.20,4560.20,4560.20,4560.20,282000000
2009/1/8,12:32:00,4558.49,4558.49,4558.49,4558.49,328000000
2009/1/8,12:33:00,4556.21,4556.21,4556.21,4556.21,281000000
2009/1/8,12:34:00,4554.06,4554.06,4554.06,4554.06,197000000
2009/1/8,12:35:00,4554.69,4554.69,4554.69,4554.69,233000000
2009/1/8,12:36:00,4554.26,4554.26,4554.26,4554.26,241000000
2009/1/8,12:37:00,4553.41,4553.41,4553.41,4553.41,172000000
2009/1/8,12:38:00,4553.97,4553.97,4553.97,4553.97,241000000
2009/1/8,12:39:00,4553.18,4553.18,4553.18,4553.18,185000000
2009/1/8,12:40:00,4553.83,4553.83,4553.83,4553.83,178000000
2009/1/8,12:41:00,4553.28,4553.28,4553.28,4553.28,245000000
2009/1/8,12:42:00,4552.61,4552.61,4552.61,4552.61,145000000
2009/1/8,12:43:00,4552.32,4552.32,4552.32,4552.32,262000000
2009/1/8,12:44:00,4553.25,4553.25,4553.25,4553.25,148000000
2009/1/8,12:45:00,4553.22,4553.22,4553.22,4553.22,165000000
2009/1/8,12:46:00,4552.68,4552.68,4552.68,4552.68,188000000
2009/1/8,12:47:00,4555.06,4555.06,4555.06,4555.06,118000000
2009/1/8,12:48:00,4555.06,4555.06,4555.06,4555.06,153000000
2009/1/8,12:49:00,4552.42,4552.42,4552.42,4552.42,132000000
2009/1/8,12:50:00,4553.33,4553.33,4553.33,4553.33,181000000
2009/1/8,12:51:00,4553.76,4553.76,4553.76,4553.76,201000000
2009/1/8,12:52:00,4555.19,4555.19,4555.19,4555.19,108000000
2009/1/8,12:53:00,4556.10,4556.10,4556.10,4556.10,173000000
2009/1/8,12:54:00,4557.14,4557.14,4557.14,4557.14,142000000
2009/1/8,12:55:00,4558.76,4558.76,4558.76,4558.76,148000000
2009/1/8,12:56:00,4560.88,4560.88,4560.88,4560.88,278000000
2009/1/8,12:57:00,4561.60,4561.60,4561.60,4561.60,126000000
2009/1/8,12:58:00,4562.13,4562.13,4562.13,4562.13,194000000
2009/1/8,12:59:00,4562.42,4562.42,4562.42,4562.42,123000000
2009/1/8,13:00:00,4562.49,4562.49,4562.49,4562.49,112000000
2009/1/8,13:01:00,4562.23,4562.23,4562.23,4562.23,171000000
2009/1/8,13:02:00,4558.90,4558.90,4558.90,4558.90,151000000
2009/1/8,13:03:00,4557.02,4557.02,4557.02,4557.02,225000000
2009/1/8,13:04:00,4556.07,4556.07,4556.07,4556.07,148000000
2009/1/8,13:05:00,4554.36,4554.36,4554.36,4554.36,216000000
2009/1/8,13:06:00,4549.29,4549.29,4549.29,4549.29,291000000
2009/1/8,13:07:00,4546.39,4546.39,4546.39,4546.39,311000000
2009/1/8,13:08:00,4544.87,4544.87,4544.87,4544.87,455000000
2009/1/8,13:09:00,4542.53,4542.53,4542.53,4542.53,393000000
2009/1/8,13:10:00,4541.50,4541.50,4541.50,4541.50,310000000
2009/1/8,13:11:00,4539.92,4539.92,4539.92,4539.92,387000000
2009/1/8,13:12:00,4538.53,4538.53,4538.53,4538.53,270000000
2009/1/8,13:13:00,4535.04,4535.04,4535.04,4535.04,413000000
2009/1/8,13:14:00,4533.71,4533.71,4533.71,4533.71,320000000
2009/1/8,13:15:00,4533.01,4533.01,4533.01,4533.01,288000000
2009/1/8,13:16:00,4532.74,4532.74,4532.74,4532.74,302000000
2009/1/8,13:17:00,4533.36,4533.36,4533.36,4533.36,183000000
2009/1/8,13:18:00,4534.12,4534.12,4534.12,4534.12,260000000
2009/1/8,13:19:00,4533.62,4533.62,4533.62,4533.62,239000000
2009/1/8,13:20:00,4534.24,4534.24,4534.24,4534.24,242000000
2009/1/8,13:21:00,4533.92,4533.92,4533.92,4533.92,253000000
2009/1/8,13:22:00,4533.50,4533.50,4533.50,4533.50,214000000
2009/1/8,13:23:00,4534.30,4534.30,4534.30,4534.30,231000000
2009/1/8,13:24:00,4536.72,4536.72,4536.72,4536.72,225000000
2009/1/8,13:25:00,4537.69,4537.69,4537.69,4537.69,232000000
2009/1/8,13:26:00,4537.69,4537.69,4537.69,4537.69,0
2009/1/8,13:27:00,4537.69,4537.69,4537.69,4537.69,0
2009/1/8,13:28:00,4537.69,4537.69,4537.69,4537.69,0
2009/1/8,13:29:00,4537.69,4537.69,4537.69,4537.69,0
2009/1/8,13:30:00,4535.79,4535.79,4535.79,4535.79,1860000000
2009/1/9,09:01:00,4515.10,4515.10,4515.10,4515.10,1743000064
2009/1/9,09:02:00,4521.37,4521.37,4521.37,4521.37,435000000
2009/1/9,09:03:00,4523.01,4523.01,4523.01,4523.01,572000000
2009/1/9,09:04:00,4524.91,4524.91,4524.91,4524.91,536000000
2009/1/9,09:05:00,4519.48,4519.48,4519.48,4519.48,534000000
2009/1/9,09:06:00,4503.76,4503.76,4503.76,4503.76,750000000
2009/1/9,09:07:00,4488.16,4488.16,4488.16,4488.16,544000000
2009/1/9,09:08:00,4477.76,4477.76,4477.76,4477.76,729000000
2009/1/9,09:09:00,4478.60,4478.60,4478.60,4478.60,542000000
2009/1/9,09:10:00,4484.85,4484.85,4484.85,4484.85,429000000
2009/1/9,09:11:00,4486.07,4486.07,4486.07,4486.07,521000000
2009/1/9,09:12:00,4486.96,4486.96,4486.96,4486.96,407000000
2009/1/9,09:13:00,4490.89,4490.89,4490.89,4490.89,454000000
2009/1/9,09:14:00,4497.30,4497.30,4497.30,4497.30,354000000
2009/1/9,09:15:00,4499.61,4499.61,4499.61,4499.61,363000000
2009/1/9,09:16:00,4498.24,4498.24,4498.24,4498.24,555000000
2009/1/9,09:17:00,4497.35,4497.35,4497.35,4497.35,405000000
2009/1/9,09:18:00,4493.45,4493.45,4493.45,4493.45,473000000
2009/1/9,09:19:00,4488.67,4488.67,4488.67,4488.67,426000000
2009/1/9,09:20:00,4481.01,4481.01,4481.01,4481.01,344000000
2009/1/9,09:21:00,4472.94,4472.94,4472.94,4472.94,624000000
2009/1/9,09:22:00,4475.71,4475.71,4475.71,4475.71,391000000
2009/1/9,09:23:00,4477.27,4477.27,4477.27,4477.27,457000000
2009/1/9,09:24:00,4481.54,4481.54,4481.54,4481.54,322000000
2009/1/9,09:25:00,4484.34,4484.34,4484.34,4484.34,331000000
2009/1/9,09:26:00,4487.69,4487.69,4487.69,4487.69,351000000
2009/1/9,09:27:00,4488.15,4488.15,4488.15,4488.15,253000000
2009/1/9,09:28:00,4485.59,4485.59,4485.59,4485.59,321000000
2009/1/9,09:29:00,4477.59,4477.59,4477.59,4477.59,346000000
2009/1/9,09:30:00,4474.88,4474.88,4474.88,4474.88,296000000
2009/1/9,09:31:00,4472.45,4472.45,4472.45,4472.45,330000000
2009/1/9,09:32:00,4473.45,4473.45,4473.45,4473.45,243000000
2009/1/9,09:33:00,4476.66,4476.66,4476.66,4476.66,331000000
2009/1/9,09:34:00,4481.77,4481.77,4481.77,4481.77,261000000
2009/1/9,09:35:00,4484.61,4484.61,4484.61,4484.61,238000000
2009/1/9,09:36:00,4489.26,4489.26,4489.26,4489.26,402000000
2009/1/9,09:37:00,4501.73,4501.73,4501.73,4501.73,400000000
2009/1/9,09:38:00,4511.89,4511.89,4511.89,4511.89,596000000
2009/1/9,09:39:00,4518.72,4518.72,4518.72,4518.72,531000000
2009/1/9,09:40:00,4519.47,4519.47,4519.47,4519.47,362000000
2009/1/9,09:41:00,4516.17,4516.17,4516.17,4516.17,454000000
2009/1/9,09:42:00,4516.27,4516.27,4516.27,4516.27,262000000
2009/1/9,09:43:00,4515.33,4515.33,4515.33,4515.33,301000000
2009/1/9,09:44:00,4512.44,4512.44,4512.44,4512.44,220000000
2009/1/9,09:45:00,4511.10,4511.10,4511.10,4511.10,161000000
2009/1/9,09:46:00,4511.51,4511.51,4511.51,4511.51,238000000
2009/1/9,09:47:00,4516.09,4516.09,4516.09,4516.09,234000000
2009/1/9,09:48:00,4517.67,4517.67,4517.67,4517.67,342000000
2009/1/9,09:49:00,4520.07,4520.07,4520.07,4520.07,264000000
2009/1/9,09:50:00,4521.51,4521.51,4521.51,4521.51,272000000
2009/1/9,09:51:00,4517.69,4517.69,4517.69,4517.69,386000000
2009/1/9,09:52:00,4510.64,4510.64,4510.64,4510.64,280000000
2009/1/9,09:53:00,4507.79,4507.79,4507.79,4507.79,332000000
2009/1/9,09:54:00,4506.29,4506.29,4506.29,4506.29,205000000
2009/1/9,09:55:00,4506.31,4506.31,4506.31,4506.31,168000000
2009/1/9,09:56:00,4508.27,4508.27,4508.27,4508.27,212000000
2009/1/9,09:57:00,4509.58,4509.58,4509.58,4509.58,132000000
2009/1/9,09:58:00,4508.33,4508.33,4508.33,4508.33,172000000
2009/1/9,09:59:00,4508.89,4508.89,4508.89,4508.89,128000000
2009/1/9,10:00:00,4508.66,4508.66,4508.66,4508.66,130000000
2009/1/9,10:01:00,4507.54,4507.54,4507.54,4507.54,167000000
2009/1/9,10:02:00,4508.29,4508.29,4508.29,4508.29,143000000
2009/1/9,10:03:00,4510.34,4510.34,4510.34,4510.34,168000000
2009/1/9,10:04:00,4511.01,4511.01,4511.01,4511.01,118000000
2009/1/9,10:05:00,4515.22,4515.22,4515.22,4515.22,163000000
2009/1/9,10:06:00,4524.66,4524.66,4524.66,4524.66,403000000
2009/1/9,10:07:00,4532.24,4532.24,4532.24,4532.24,351000000
2009/1/9,10:08:00,4535.46,4535.46,4535.46,4535.46,490000000
2009/1/9,10:09:00,4538.16,4538.16,4538.16,4538.16,410000000
2009/1/9,10:10:00,4538.84,4538.84,4538.84,4538.84,417000000
2009/1/9,10:11:00,4538.73,4538.73,4538.73,4538.73,453000000
2009/1/9,10:12:00,4532.98,4532.98,4532.98,4532.98,230000000
2009/1/9,10:13:00,4530.54,4530.54,4530.54,4530.54,341000000
2009/1/9,10:14:00,4525.67,4525.67,4525.67,4525.67,252000000
2009/1/9,10:15:00,4522.56,4522.56,4522.56,4522.56,192000000
2009/1/9,10:16:00,4524.77,4524.77,4524.77,4524.77,205000000
2009/1/9,10:17:00,4525.93,4525.93,4525.93,4525.93,106000000
2009/1/9,10:18:00,4528.56,4528.56,4528.56,4528.56,151000000
2009/1/9,10:19:00,4529.22,4529.22,4529.22,4529.22,121000000
2009/1/9,10:20:00,4530.61,4530.61,4530.61,4530.61,144000000
2009/1/9,10:21:00,4532.49,4532.49,4532.49,4532.49,222000000
2009/1/9,10:22:00,4535.92,4535.92,4535.92,4535.92,178000000
2009/1/9,10:23:00,4538.95,4538.95,4538.95,4538.95,232000000
2009/1/9,10:24:00,4543.04,4543.04,4543.04,4543.04,226000000
2009/1/9,10:25:00,4544.79,4544.79,4544.79,4544.79,210000000
2009/1/9,10:26:00,4546.71,4546.71,4546.71,4546.71,312000000
2009/1/9,10:27:00,4545.38,4545.38,4545.38,4545.38,244000000
2009/1/9,10:28:00,4541.05,4541.05,4541.05,4541.05,306000000
2009/1/9,10:29:00,4537.21,4537.21,4537.21,4537.21,226000000
2009/1/9,10:30:00,4536.80,4536.80,4536.80,4536.80,162000000
2009/1/9,10:31:00,4535.45,4535.45,4535.45,4535.45,228000000
2009/1/9,10:32:00,4535.36,4535.36,4535.36,4535.36,124000000
2009/1/9,10:33:00,4530.03,4530.03,4530.03,4530.03,264000000
2009/1/9,10:34:00,4525.34,4525.34,4525.34,4525.34,230000000
2009/1/9,10:35:00,4522.21,4522.21,4522.21,4522.21,171000000
2009/1/9,10:36:00,4522.45,4522.45,4522.45,4522.45,231000000
2009/1/9,10:37:00,4521.55,4521.55,4521.55,4521.55,142000000
2009/1/9,10:38:00,4521.31,4521.31,4521.31,4521.31,187000000
2009/1/9,10:39:00,4520.58,4520.58,4520.58,4520.58,140000000
2009/1/9,10:40:00,4519.49,4519.49,4519.49,4519.49,129000000
2009/1/9,10:41:00,4517.87,4517.87,4517.87,4517.87,187000000
2009/1/9,10:42:00,4517.08,4517.08,4517.08,4517.08,149000000
2009/1/9,10:43:00,4517.67,4517.67,4517.67,4517.67,165000000
2009/1/9,10:44:00,4518.52,4518.52,4518.52,4518.52,131000000
2009/1/9,10:45:00,4518.38,4518.38,4518.38,4518.38,143000000
2009/1/9,10:46:00,4519.96,4519.96,4519.96,4519.96,141000000
2009/1/9,10:47:00,4520.80,4520.80,4520.80,4520.80,100000000
2009/1/9,10:48:00,4524.34,4524.34,4524.34,4524.34,152000000
2009/1/9,10:49:00,4525.31,4525.31,4525.31,4525.31,96000000
2009/1/9,10:50:00,4525.47,4525.47,4525.47,4525.47,124000000
2009/1/9,10:51:00,4522.15,4522.15,4522.15,4522.15,134000000
2009/1/9,10:52:00,4520.81,4520.81,4520.81,4520.81,130000000
2009/1/9,10:53:00,4514.39,4514.39,4514.39,4514.39,324000000
2009/1/9,10:54:00,4511.69,4511.69,4511.69,4511.69,226000000
2009/1/9,10:55:00,4510.76,4510.76,4510.76,4510.76,197000000
2009/1/9,10:56:00,4508.56,4508.56,4508.56,4508.56,242000000
2009/1/9,10:57:00,4508.64,4508.64,4508.64,4508.64,135000000
2009/1/9,10:58:00,4508.63,4508.63,4508.63,4508.63,169000000
2009/1/9,10:59:00,4507.60,4507.60,4507.60,4507.60,129000000
2009/1/9,11:00:00,4507.45,4507.45,4507.45,4507.45,137000000
2009/1/9,11:01:00,4509.20,4509.20,4509.20,4509.20,140000000
2009/1/9,11:02:00,4509.93,4509.93,4509.93,4509.93,89000000
2009/1/9,11:03:00,4510.44,4510.44,4510.44,4510.44,143000000
2009/1/9,11:04:00,4510.29,4510.29,4510.29,4510.29,99000000
2009/1/9,11:05:00,4510.20,4510.20,4510.20,4510.20,100000000
2009/1/9,11:06:00,4510.89,4510.89,4510.89,4510.89,114000000
2009/1/9,11:07:00,4510.90,4510.90,4510.90,4510.90,87000000
2009/1/9,11:08:00,4512.36,4512.36,4512.36,4512.36,109000000
2009/1/9,11:09:00,4512.64,4512.64,4512.64,4512.64,79000000
2009/1/9,11:10:00,4513.31,4513.31,4513.31,4513.31,112000000
2009/1/9,11:11:00,4514.36,4514.36,4514.36,4514.36,119000000
2009/1/9,11:12:00,4514.90,4514.90,4514.90,4514.90,87000000
2009/1/9,11:13:00,4515.19,4515.19,4515.19,4515.19,161000000
2009/1/9,11:14:00,4514.94,4514.94,4514.94,4514.94,119000000
2009/1/9,11:15:00,4513.68,4513.68,4513.68,4513.68,135000000
2009/1/9,11:16:00,4509.18,4509.18,4509.18,4509.18,229000000
2009/1/9,11:17:00,4507.05,4507.05,4507.05,4507.05,219000000
2009/1/9,11:18:00,4504.84,4504.84,4504.84,4504.84,299000000
2009/1/9,11:19:00,4503.92,4503.92,4503.92,4503.92,204000000
2009/1/9,11:20:00,4503.88,4503.88,4503.88,4503.88,162000000
2009/1/9,11:21:00,4504.75,4504.75,4504.75,4504.75,167000000
2009/1/9,11:22:00,4504.05,4504.05,4504.05,4504.05,118000000
2009/1/9,11:23:00,4505.33,4505.33,4505.33,4505.33,143000000
2009/1/9,11:24:00,4505.00,4505.00,4505.00,4505.00,84000000
2009/1/9,11:25:00,4507.20,4507.20,4507.20,4507.20,98000000
2009/1/9,11:26:00,4506.03,4506.03,4506.03,4506.03,117000000
2009/1/9,11:27:00,4507.84,4507.84,4507.84,4507.84,76000000
2009/1/9,11:28:00,4509.32,4509.32,4509.32,4509.32,111000000
2009/1/9,11:29:00,4511.05,4511.05,4511.05,4511.05,77000000
2009/1/9,11:30:00,4511.77,4511.77,4511.77,4511.77,78000000
2009/1/9,11:31:00,4512.59,4512.59,4512.59,4512.59,120000000
2009/1/9,11:32:00,4513.71,4513.71,4513.71,4513.71,75000000
2009/1/9,11:33:00,4514.09,4514.09,4514.09,4514.09,113000000
2009/1/9,11:34:00,4514.82,4514.82,4514.82,4514.82,81000000
2009/1/9,11:35:00,4514.17,4514.17,4514.17,4514.17,109000000
2009/1/9,11:36:00,4514.27,4514.27,4514.27,4514.27,114000000
2009/1/9,11:37:00,4514.85,4514.85,4514.85,4514.85,79000000
2009/1/9,11:38:00,4512.46,4512.46,4512.46,4512.46,118000000
2009/1/9,11:39:00,4511.99,4511.99,4511.99,4511.99,98000000
2009/1/9,11:40:00,4512.80,4512.80,4512.80,4512.80,97000000
2009/1/9,11:41:00,4513.10,4513.10,4513.10,4513.10,147000000
2009/1/9,11:42:00,4514.25,4514.25,4514.25,4514.25,101000000
2009/1/9,11:43:00,4514.81,4514.81,4514.81,4514.81,131000000
2009/1/9,11:44:00,4514.72,4514.72,4514.72,4514.72,86000000
2009/1/9,11:45:00,4514.51,4514.51,4514.51,4514.51,94000000
2009/1/9,11:46:00,4517.00,4517.00,4517.00,4517.00,115000000
2009/1/9,11:47:00,4518.73,4518.73,4518.73,4518.73,88000000
2009/1/9,11:48:00,4521.72,4521.72,4521.72,4521.72,148000000
2009/1/9,11:49:00,4522.66,4522.66,4522.66,4522.66,122000000
2009/1/9,11:50:00,4524.72,4524.72,4524.72,4524.72,149000000
2009/1/9,11:51:00,4526.18,4526.18,4526.18,4526.18,199000000
2009/1/9,11:52:00,4527.97,4527.97,4527.97,4527.97,113000000
2009/1/9,11:53:00,4527.65,4527.65,4527.65,4527.65,157000000
2009/1/9,11:54:00,4527.58,4527.58,4527.58,4527.58,109000000
2009/1/9,11:55:00,4524.72,4524.72,4524.72,4524.72,124000000
2009/1/9,11:56:00,4521.57,4521.57,4521.57,4521.57,156000000
2009/1/9,11:57:00,4519.39,4519.39,4519.39,4519.39,97000000
2009/1/9,11:58:00,4516.42,4516.42,4516.42,4516.42,131000000
2009/1/9,11:59:00,4516.39,4516.39,4516.39,4516.39,113000000
2009/1/9,12:00:00,4516.56,4516.56,4516.56,4516.56,115000000
2009/1/9,12:01:00,4516.69,4516.69,4516.69,4516.69,184000000
2009/1/9,12:02:00,4515.27,4515.27,4515.27,4515.27,100000000
2009/1/9,12:03:00,4516.08,4516.08,4516.08,4516.08,135000000
2009/1/9,12:04:00,4517.13,4517.13,4517.13,4517.13,105000000
2009/1/9,12:05:00,4521.65,4521.65,4521.65,4521.65,174000000
2009/1/9,12:06:00,4523.63,4523.63,4523.63,4523.63,118000000
2009/1/9,12:07:00,4523.81,4523.81,4523.81,4523.81,100000000
2009/1/9,12:08:00,4523.33,4523.33,4523.33,4523.33,104000000
2009/1/9,12:09:00,4523.62,4523.62,4523.62,4523.62,75000000
2009/1/9,12:10:00,4521.88,4521.88,4521.88,4521.88,87000000
2009/1/9,12:11:00,4519.78,4519.78,4519.78,4519.78,116000000
2009/1/9,12:12:00,4520.39,4520.39,4520.39,4520.39,101000000
2009/1/9,12:13:00,4524.55,4524.55,4524.55,4524.55,190000000
2009/1/9,12:14:00,4525.80,4525.80,4525.80,4525.80,87000000
2009/1/9,12:15:00,4525.55,4525.55,4525.55,4525.55,78000000
2009/1/9,12:16:00,4522.89,4522.89,4522.89,4522.89,81000000
2009/1/9,12:17:00,4522.62,4522.62,4522.62,4522.62,80000000
2009/1/9,12:18:00,4521.34,4521.34,4521.34,4521.34,119000000
2009/1/9,12:19:00,4519.87,4519.87,4519.87,4519.87,86000000
2009/1/9,12:20:00,4519.79,4519.79,4519.79,4519.79,122000000
2009/1/9,12:21:00,4518.65,4518.65,4518.65,4518.65,104000000
2009/1/9,12:22:00,4517.74,4517.74,4517.74,4517.74,102000000
2009/1/9,12:23:00,4518.45,4518.45,4518.45,4518.45,144000000
2009/1/9,12:24:00,4521.44,4521.44,4521.44,4521.44,139000000
2009/1/9,12:25:00,4521.48,4521.48,4521.48,4521.48,104000000
2009/1/9,12:26:00,4521.05,4521.05,4521.05,4521.05,101000000
2009/1/9,12:27:00,4521.25,4521.25,4521.25,4521.25,87000000
2009/1/9,12:28:00,4520.40,4520.40,4520.40,4520.40,115000000
2009/1/9,12:29:00,4521.26,4521.26,4521.26,4521.26,71000000
2009/1/9,12:30:00,4522.25,4522.25,4522.25,4522.25,103000000
2009/1/9,12:31:00,4525.30,4525.30,4525.30,4525.30,143000000
2009/1/9,12:32:00,4525.43,4525.43,4525.43,4525.43,155000000
2009/1/9,12:33:00,4528.10,4528.10,4528.10,4528.10,205000000
2009/1/9,12:34:00,4529.78,4529.78,4529.78,4529.78,143000000
2009/1/9,12:35:00,4530.27,4530.27,4530.27,4530.27,151000000
2009/1/9,12:36:00,4532.20,4532.20,4532.20,4532.20,203000000
2009/1/9,12:37:00,4533.16,4533.16,4533.16,4533.16,169000000
2009/1/9,12:38:00,4535.70,4535.70,4535.70,4535.70,195000000
2009/1/9,12:39:00,4538.14,4538.14,4538.14,4538.14,157000000
2009/1/9,12:40:00,4537.63,4537.63,4537.63,4537.63,186000000
2009/1/9,12:41:00,4537.28,4537.28,4537.28,4537.28,172000000
2009/1/9,12:42:00,4537.09,4537.09,4537.09,4537.09,136000000
2009/1/9,12:43:00,4537.42,4537.42,4537.42,4537.42,173000000
2009/1/9,12:44:00,4536.98,4536.98,4536.98,4536.98,126000000
2009/1/9,12:45:00,4537.31,4537.31,4537.31,4537.31,156000000
2009/1/9,12:46:00,4536.33,4536.33,4536.33,4536.33,168000000
2009/1/9,12:47:00,4536.31,4536.31,4536.31,4536.31,102000000
2009/1/9,12:48:00,4532.17,4532.17,4532.17,4532.17,219000000
2009/1/9,12:49:00,4529.34,4529.34,4529.34,4529.34,185000000
2009/1/9,12:50:00,4527.03,4527.03,4527.03,4527.03,242000000
2009/1/9,12:51:00,4522.49,4522.49,4522.49,4522.49,237000000
2009/1/9,12:52:00,4522.44,4522.44,4522.44,4522.44,128000000
2009/1/9,12:53:00,4522.02,4522.02,4522.02,4522.02,179000000
2009/1/9,12:54:00,4522.23,4522.23,4522.23,4522.23,83000000
2009/1/9,12:55:00,4521.53,4521.53,4521.53,4521.53,115000000
2009/1/9,12:56:00,4520.90,4520.90,4520.90,4520.90,119000000
2009/1/9,12:57:00,4522.62,4522.62,4522.62,4522.62,93000000
2009/1/9,12:58:00,4524.62,4524.62,4524.62,4524.62,156000000
2009/1/9,12:59:00,4525.77,4525.77,4525.77,4525.77,90000000
2009/1/9,13:00:00,4527.51,4527.51,4527.51,4527.51,131000000
2009/1/9,13:01:00,4528.49,4528.49,4528.49,4528.49,222000000
2009/1/9,13:02:00,4529.66,4529.66,4529.66,4529.66,199000000
2009/1/9,13:03:00,4531.56,4531.56,4531.56,4531.56,221000000
2009/1/9,13:04:00,4531.24,4531.24,4531.24,4531.24,135000000
2009/1/9,13:05:00,4529.70,4529.70,4529.70,4529.70,169000000
2009/1/9,13:06:00,4527.58,4527.58,4527.58,4527.58,199000000
2009/1/9,13:07:00,4528.48,4528.48,4528.48,4528.48,158000000
2009/1/9,13:08:00,4527.48,4527.48,4527.48,4527.48,179000000
2009/1/9,13:09:00,4527.26,4527.26,4527.26,4527.26,169000000
2009/1/9,13:10:00,4527.06,4527.06,4527.06,4527.06,162000000
2009/1/9,13:11:00,4526.23,4526.23,4526.23,4526.23,219000000
2009/1/9,13:12:00,4525.53,4525.53,4525.53,4525.53,145000000
2009/1/9,13:13:00,4524.30,4524.30,4524.30,4524.30,196000000
2009/1/9,13:14:00,4524.28,4524.28,4524.28,4524.28,147000000
2009/1/9,13:15:00,4524.13,4524.13,4524.13,4524.13,174000000
2009/1/9,13:16:00,4522.89,4522.89,4522.89,4522.89,258000000
2009/1/9,13:17:00,4522.66,4522.66,4522.66,4522.66,192000000
2009/1/9,13:18:00,4519.23,4519.23,4519.23,4519.23,289000000
2009/1/9,13:19:00,4516.15,4516.15,4516.15,4516.15,252000000
2009/1/9,13:20:00,4515.40,4515.40,4515.40,4515.40,296000000
2009/1/9,13:21:00,4511.66,4511.66,4511.66,4511.66,321000000
2009/1/9,13:22:00,4509.97,4509.97,4509.97,4509.97,251000000
2009/1/9,13:23:00,4508.06,4508.06,4508.06,4508.06,354000000
2009/1/9,13:24:00,4507.22,4507.22,4507.22,4507.22,336000000
2009/1/9,13:25:00,4509.88,4509.88,4509.88,4509.88,266000000
2009/1/9,13:26:00,4509.88,4509.88,4509.88,4509.88,0
2009/1/9,13:27:00,4509.88,4509.88,4509.88,4509.88,0
2009/1/9,13:28:00,4509.88,4509.88,4509.88,4509.88,0
2009/1/9,13:29:00,4509.88,4509.88,4509.88,4509.88,0
2009/1/9,13:30:00,4502.74,4502.74,4502.74,4502.74,2868000000
2009/1/10,09:01:00,4450.52,4450.52,4450.52,4450.52,1436000000
2009/1/10,09:02:00,4460.22,4460.22,4460.22,4460.22,319000000
2009/1/10,09:03:00,4463.03,4463.03,4463.03,4463.03,499000000
2009/1/10,09:04:00,4459.37,4459.37,4459.37,4459.37,484000000
2009/1/10,09:05:00,4460.38,4460.38,4460.38,4460.38,337000000
2009/1/10,09:06:00,4458.70,4458.70,4458.70,4458.70,387000000
2009/1/10,09:07:00,4454.91,4454.91,4454.91,4454.91,247000000
2009/1/10,09:08:00,4449.96,4449.96,4449.96,4449.96,338000000
2009/1/10,09:09:00,4441.09,4441.09,4441.09,4441.09,362000000
2009/1/10,09:10:00,4446.37,4446.37,4446.37,4446.37,276000000
2009/1/10,09:11:00,4453.02,4453.02,4453.02,4453.02,435000000
2009/1/10,09:12:00,4460.63,4460.63,4460.63,4460.63,329000000
2009/1/10,09:13:00,4465.55,4465.55,4465.55,4465.55,349000000
2009/1/10,09:14:00,4470.86,4470.86,4470.86,4470.86,316000000
2009/1/10,09:15:00,4471.87,4471.87,4471.87,4471.87,239000000
2009/1/10,09:16:00,4469.96,4469.96,4469.96,4469.96,353000000
2009/1/10,09:17:00,4470.85,4470.85,4470.85,4470.85,202000000
2009/1/10,09:18:00,4470.91,4470.91,4470.91,4470.91,233000000
2009/1/10,09:19:00,4473.66,4473.66,4473.66,4473.66,252000000
2009/1/10,09:20:00,4478.91,4478.91,4478.91,4478.91,268000000
2009/1/10,09:21:00,4485.45,4485.45,4485.45,4485.45,992000000
2009/1/10,09:22:00,4491.42,4491.42,4491.42,4491.42,705000000
2009/1/10,09:23:00,4500.02,4500.02,4500.02,4500.02,545000000
2009/1/10,09:24:00,4494.56,4494.56,4494.56,4494.56,497000000
2009/1/10,09:25:00,4497.09,4497.09,4497.09,4497.09,299000000
2009/1/10,09:26:00,4498.08,4498.08,4498.08,4498.08,338000000
2009/1/10,09:27:00,4487.31,4487.31,4487.31,4487.31,313000000
2009/1/10,09:28:00,4487.89,4487.89,4487.89,4487.89,256000000
2009/1/10,09:29:00,4487.90,4487.90,4487.90,4487.90,191000000
2009/1/10,09:30:00,4486.82,4486.82,4486.82,4486.82,151000000
2009/1/10,09:31:00,4486.85,4486.85,4486.85,4486.85,270000000
2009/1/10,09:32:00,4487.08,4487.08,4487.08,4487.08,177000000
2009/1/10,09:33:00,4490.28,4490.28,4490.28,4490.28,207000000
2009/1/10,09:34:00,4493.00,4493.00,4493.00,4493.00,263000000
2009/1/10,09:35:00,4495.20,4495.20,4495.20,4495.20,269000000
2009/1/10,09:36:00,4497.55,4497.55,4497.55,4497.55,279000000
2009/1/10,09:37:00,4496.16,4496.16,4496.16,4496.16,177000000
2009/1/10,09:38:00,4493.12,4493.12,4493.12,4493.12,220000000
2009/1/10,09:39:00,4490.98,4490.98,4490.98,4490.98,140000000
2009/1/10,09:40:00,4487.96,4487.96,4487.96,4487.96,153000000
2009/1/10,09:41:00,4485.06,4485.06,4485.06,4485.06,222000000
2009/1/10,09:42:00,4481.10,4481.10,4481.10,4481.10,184000000
2009/1/10,09:43:00,4479.27,4479.27,4479.27,4479.27,183000000
2009/1/10,09:44:00,4477.50,4477.50,4477.50,4477.50,155000000
2009/1/10,09:45:00,4479.71,4479.71,4479.71,4479.71,119000000
2009/1/10,09:46:00,4481.96,4481.96,4481.96,4481.96,161000000
2009/1/10,09:47:00,4482.87,4482.87,4482.87,4482.87,110000000
2009/1/10,09:48:00,4486.77,4486.77,4486.77,4486.77,152000000
2009/1/10,09:49:00,4490.14,4490.14,4490.14,4490.14,156000000
2009/1/10,09:50:00,4492.15,4492.15,4492.15,4492.15,135000000
2009/1/10,09:51:00,4494.32,4494.32,4494.32,4494.32,223000000
2009/1/10,09:52:00,4496.05,4496.05,4496.05,4496.05,173000000
2009/1/10,09:53:00,4492.07,4492.07,4492.07,4492.07,259000000
2009/1/10,09:54:00,4489.14,4489.14,4489.14,4489.14,155000000
2009/1/10,09:55:00,4488.90,4488.90,4488.90,4488.90,109000000
2009/1/10,09:56:00,4488.73,4488.73,4488.73,4488.73,111000000
2009/1/10,09:57:00,4489.61,4489.61,4489.61,4489.61,85000000
2009/1/10,09:58:00,4491.71,4491.71,4491.71,4491.71,138000000
2009/1/10,09:59:00,4491.58,4491.58,4491.58,4491.58,141000000
2009/1/10,10:00:00,4491.47,4491.47,4491.47,4491.47,124000000
2009/1/10,10:01:00,4490.91,4490.91,4490.91,4490.91,173000000
2009/1/10,10:02:00,4490.72,4490.72,4490.72,4490.72,124000000
2009/1/10,10:03:00,4493.12,4493.12,4493.12,4493.12,139000000
2009/1/10,10:04:00,4491.72,4491.72,4491.72,4491.72,137000000
2009/1/10,10:05:00,4489.27,4489.27,4489.27,4489.27,115000000
2009/1/10,10:06:00,4487.79,4487.79,4487.79,4487.79,154000000
2009/1/10,10:07:00,4487.94,4487.94,4487.94,4487.94,104000000
2009/1/10,10:08:00,4486.70,4486.70,4486.70,4486.70,100000000
2009/1/10,10:09:00,4486.84,4486.84,4486.84,4486.84,71000000
2009/1/10,10:10:00,4485.10,4485.10,4485.10,4485.10,81000000
2009/1/10,10:11:00,4487.78,4487.78,4487.78,4487.78,129000000
2009/1/10,10:12:00,4487.36,4487.36,4487.36,4487.36,93000000
2009/1/10,10:13:00,4487.25,4487.25,4487.25,4487.25,104000000
2009/1/10,10:14:00,4481.80,4481.80,4481.80,4481.80,109000000
2009/1/10,10:15:00,4482.60,4482.60,4482.60,4482.60,113000000
2009/1/10,10:16:00,4480.05,4480.05,4480.05,4480.05,170000000
2009/1/10,10:17:00,4480.63,4480.63,4480.63,4480.63,96000000
2009/1/10,10:18:00,4477.82,4477.82,4477.82,4477.82,176000000
2009/1/10,10:19:00,4477.40,4477.40,4477.40,4477.40,115000000
2009/1/10,10:20:00,4476.04,4476.04,4476.04,4476.04,98000000
2009/1/10,10:21:00,4476.32,4476.32,4476.32,4476.32,116000000
2009/1/10,10:22:00,4474.24,4474.24,4474.24,4474.24,107000000
2009/1/10,10:23:00,4476.28,4476.28,4476.28,4476.28,121000000
2009/1/10,10:24:00,4475.59,4475.59,4475.59,4475.59,82000000
2009/1/10,10:25:00,4477.14,4477.14,4477.14,4477.14,81000000
2009/1/10,10:26:00,4476.55,4476.55,4476.55,4476.55,104000000
2009/1/10,10:27:00,4477.53,4477.53,4477.53,4477.53,61000000
2009/1/10,10:28:00,4476.72,4476.72,4476.72,4476.72,111000000
2009/1/10,10:29:00,4476.15,4476.15,4476.15,4476.15,82000000
2009/1/10,10:30:00,4474.46,4474.46,4474.46,4474.46,114000000
2009/1/10,10:31:00,4471.81,4471.81,4471.81,4471.81,146000000
2009/1/10,10:32:00,4470.21,4470.21,4470.21,4470.21,121000000
2009/1/10,10:33:00,4467.63,4467.63,4467.63,4467.63,198000000
2009/1/10,10:34:00,4466.46,4466.46,4466.46,4466.46,151000000
2009/1/10,10:35:00,4466.23,4466.23,4466.23,4466.23,112000000
2009/1/10,10:36:00,4467.06,4467.06,4467.06,4467.06,147000000
2009/1/10,10:37:00,4467.37,4467.37,4467.37,4467.37,110000000
2009/1/10,10:38:00,4468.85,4468.85,4468.85,4468.85,111000000
2009/1/10,10:39:00,4470.45,4470.45,4470.45,4470.45,72000000
2009/1/10,10:40:00,4471.58,4471.58,4471.58,4471.58,77000000
2009/1/10,10:41:00,4473.03,4473.03,4473.03,4473.03,102000000
2009/1/10,10:42:00,4470.75,4470.75,4470.75,4470.75,78000000
2009/1/10,10:43:00,4471.59,4471.59,4471.59,4471.59,88000000
2009/1/10,10:44:00,4472.29,4472.29,4472.29,4472.29,58000000
2009/1/10,10:45:00,4472.11,4472.11,4472.11,4472.11,54000000
2009/1/10,10:46:00,4472.90,4472.90,4472.90,4472.90,77000000
2009/1/10,10:47:00,4473.14,4473.14,4473.14,4473.14,58000000
2009/1/10,10:48:00,4474.15,4474.15,4474.15,4474.15,88000000
2009/1/10,10:49:00,4475.13,4475.13,4475.13,4475.13,67000000
2009/1/10,10:50:00,4476.34,4476.34,4476.34,4476.34,66000000
2009/1/10,10:51:00,4476.75,4476.75,4476.75,4476.75,70000000
2009/1/10,10:52:00,4477.38,4477.38,4477.38,4477.38,59000000
2009/1/10,10:53:00,4477.52,4477.52,4477.52,4477.52,98000000
2009/1/10,10:54:00,4478.44,4478.44,4478.44,4478.44,57000000
2009/1/10,10:55:00,4479.35,4479.35,4479.35,4479.35,60000000
2009/1/10,10:56:00,4479.10,4479.10,4479.10,4479.10,77000000
2009/1/10,10:57:00,4479.17,4479.17,4479.17,4479.17,58000000
2009/1/10,10:58:00,4479.46,4479.46,4479.46,4479.46,99000000
2009/1/10,10:59:00,4479.30,4479.30,4479.30,4479.30,53000000
2009/1/10,11:00:00,4479.61,4479.61,4479.61,4479.61,76000000
2009/1/10,11:01:00,4479.65,4479.65,4479.65,4479.65,79000000
2009/1/10,11:02:00,4479.76,4479.76,4479.76,4479.76,65000000
2009/1/10,11:03:00,4480.99,4480.99,4480.99,4480.99,71000000
2009/1/10,11:04:00,4481.21,4481.21,4481.21,4481.21,73000000
2009/1/10,11:05:00,4481.74,4481.74,4481.74,4481.74,77000000
2009/1/10,11:06:00,4482.32,4482.32,4482.32,4482.32,76000000
2009/1/10,11:07:00,4481.86,4481.86,4481.86,4481.86,87000000
2009/1/10,11:08:00,4482.21,4482.21,4482.21,4482.21,106000000
2009/1/10,11:09:00,4480.68,4480.68,4480.68,4480.68,109000000
2009/1/10,11:10:00,4482.67,4482.67,4482.67,4482.67,108000000
2009/1/10,11:11:00,4484.10,4484.10,4484.10,4484.10,116000000
2009/1/10,11:12:00,4484.29,4484.29,4484.29,4484.29,105000000
2009/1/10,11:13:00,4485.76,4485.76,4485.76,4485.76,144000000
2009/1/10,11:14:00,4487.79,4487.79,4487.79,4487.79,141000000
2009/1/10,11:15:00,4487.03,4487.03,4487.03,4487.03,143000000
2009/1/10,11:16:00,4489.45,4489.45,4489.45,4489.45,133000000
2009/1/10,11:17:00,4489.14,4489.14,4489.14,4489.14,95000000
2009/1/10,11:18:00,4489.06,4489.06,4489.06,4489.06,129000000
2009/1/10,11:19:00,4489.25,4489.25,4489.25,4489.25,77000000
2009/1/10,11:20:00,4488.32,4488.32,4488.32,4488.32,102000000
2009/1/10,11:21:00,4488.75,4488.75,4488.75,4488.75,90000000
2009/1/10,11:22:00,4488.48,4488.48,4488.48,4488.48,65000000
2009/1/10,11:23:00,4487.38,4487.38,4487.38,4487.38,120000000
2009/1/10,11:24:00,4485.92,4485.92,4485.92,4485.92,74000000
2009/1/10,11:25:00,4484.58,4484.58,4484.58,4484.58,106000000
2009/1/10,11:26:00,4483.58,4483.58,4483.58,4483.58,114000000
2009/1/10,11:27:00,4484.55,4484.55,4484.55,4484.55,74000000
2009/1/10,11:28:00,4482.29,4482.29,4482.29,4482.29,123000000
2009/1/10,11:29:00,4482.18,4482.18,4482.18,4482.18,70000000
2009/1/10,11:30:00,4483.12,4483.12,4483.12,4483.12,87000000
2009/1/10,11:31:00,4482.10,4482.10,4482.10,4482.10,78000000
2009/1/10,11:32:00,4481.99,4481.99,4481.99,4481.99,58000000
2009/1/10,11:33:00,4483.04,4483.04,4483.04,4483.04,66000000
2009/1/10,11:34:00,4483.41,4483.41,4483.41,4483.41,55000000
2009/1/10,11:35:00,4484.22,4484.22,4484.22,4484.22,80000000
2009/1/10,11:36:00,4486.02,4486.02,4486.02,4486.02,73000000
2009/1/10,11:37:00,4484.99,4484.99,4484.99,4484.99,45000000
2009/1/10,11:38:00,4485.94,4485.94,4485.94,4485.94,80000000
2009/1/10,11:39:00,4485.71,4485.71,4485.71,4485.71,47000000
2009/1/10,11:40:00,4485.57,4485.57,4485.57,4485.57,65000000
2009/1/10,11:41:00,4486.19,4486.19,4486.19,4486.19,63000000
2009/1/10,11:42:00,4486.44,4486.44,4486.44,4486.44,69000000
2009/1/10,11:43:00,4486.13,4486.13,4486.13,4486.13,97000000
2009/1/10,11:44:00,4486.28,4486.28,4486.28,4486.28,79000000
2009/1/10,11:45:00,4487.23,4487.23,4487.23,4487.23,92000000
2009/1/10,11:46:00,4487.57,4487.57,4487.57,4487.57,93000000
2009/1/10,11:47:00,4488.09,4488.09,4488.09,4488.09,58000000
2009/1/10,11:48:00,4488.98,4488.98,4488.98,4488.98,100000000
2009/1/10,11:49:00,4489.24,4489.24,4489.24,4489.24,85000000
2009/1/10,11:50:00,4489.66,4489.66,4489.66,4489.66,95000000
2009/1/10,11:51:00,4490.75,4490.75,4490.75,4490.75,84000000
2009/1/10,11:52:00,4490.63,4490.63,4490.63,4490.63,71000000
2009/1/10,11:53:00,4491.09,4491.09,4491.09,4491.09,87000000
2009/1/10,11:54:00,4492.70,4492.70,4492.70,4492.70,59000000
2009/1/10,11:55:00,4492.29,4492.29,4492.29,4492.29,82000000
2009/1/10,11:56:00,4492.11,4492.11,4492.11,4492.11,92000000
2009/1/10,11:57:00,4492.07,4492.07,4492.07,4492.07,89000000
2009/1/10,11:58:00,4490.57,4490.57,4490.57,4490.57,129000000
2009/1/10,11:59:00,4489.95,4489.95,4489.95,4489.95,68000000
2009/1/10,12:00:00,4487.15,4487.15,4487.15,4487.15,88000000
2009/1/10,12:01:00,4485.69,4485.69,4485.69,4485.69,149000000
2009/1/10,12:02:00,4484.40,4484.40,4484.40,4484.40,96000000
2009/1/10,12:03:00,4482.25,4482.25,4482.25,4482.25,189000000
2009/1/10,12:04:00,4479.57,4479.57,4479.57,4479.57,212000000
2009/1/10,12:05:00,4476.06,4476.06,4476.06,4476.06,246000000
2009/1/10,12:06:00,4473.36,4473.36,4473.36,4473.36,246000000
2009/1/10,12:07:00,4472.09,4472.09,4472.09,4472.09,127000000
2009/1/10,12:08:00,4468.72,4468.72,4468.72,4468.72,211000000
2009/1/10,12:09:00,4467.41,4467.41,4467.41,4467.41,205000000
2009/1/10,12:10:00,4466.50,4466.50,4466.50,4466.50,218000000
2009/1/10,12:11:00,4463.40,4463.40,4463.40,4463.40,291000000
2009/1/10,12:12:00,4461.53,4461.53,4461.53,4461.53,191000000
2009/1/10,12:13:00,4461.84,4461.84,4461.84,4461.84,243000000
2009/1/10,12:14:00,4460.01,4460.01,4460.01,4460.01,183000000
2009/1/10,12:15:00,4460.69,4460.69,4460.69,4460.69,148000000
2009/1/10,12:16:00,4460.97,4460.97,4460.97,4460.97,166000000
2009/1/10,12:17:00,4461.07,4461.07,4461.07,4461.07,152000000
2009/1/10,12:18:00,4459.52,4459.52,4459.52,4459.52,163000000
2009/1/10,12:19:00,4458.39,4458.39,4458.39,4458.39,104000000
2009/1/10,12:20:00,4458.08,4458.08,4458.08,4458.08,111000000
2009/1/10,12:21:00,4457.26,4457.26,4457.26,4457.26,139000000
2009/1/10,12:22:00,4456.01,4456.01,4456.01,4456.01,86000000
2009/1/10,12:23:00,4454.38,4454.38,4454.38,4454.38,202000000
2009/1/10,12:24:00,4449.83,4449.83,4449.83,4449.83,222000000
2009/1/10,12:25:00,4447.40,4447.40,4447.40,4447.40,235000000
2009/1/10,12:26:00,4446.05,4446.05,4446.05,4446.05,238000000
2009/1/10,12:27:00,4447.93,4447.93,4447.93,4447.93,149000000
2009/1/10,12:28:00,4449.32,4449.32,4449.32,4449.32,188000000
2009/1/10,12:29:00,4450.51,4450.51,4450.51,4450.51,120000000
2009/1/10,12:30:00,4452.88,4452.88,4452.88,4452.88,122000000
2009/1/10,12:31:00,4453.87,4453.87,4453.87,4453.87,116000000
2009/1/10,12:32:00,4454.53,4454.53,4454.53,4454.53,73000000
2009/1/10,12:33:00,4454.54,4454.54,4454.54,4454.54,191000000
2009/1/10,12:34:00,4452.73,4452.73,4452.73,4452.73,133000000
2009/1/10,12:35:00,4451.44,4451.44,4451.44,4451.44,127000000
2009/1/10,12:36:00,4452.15,4452.15,4452.15,4452.15,116000000
2009/1/10,12:37:00,4451.70,4451.70,4451.70,4451.70,95000000
2009/1/10,12:38:00,4451.52,4451.52,4451.52,4451.52,111000000
2009/1/10,12:39:00,4449.87,4449.87,4449.87,4449.87,76000000
2009/1/10,12:40:00,4449.36,4449.36,4449.36,4449.36,89000000
2009/1/10,12:41:00,4445.90,4445.90,4445.90,4445.90,207000000
2009/1/10,12:42:00,4443.87,4443.87,4443.87,4443.87,171000000
2009/1/10,12:43:00,4442.02,4442.02,4442.02,4442.02,229000000
2009/1/10,12:44:00,4441.17,4441.17,4441.17,4441.17,174000000
2009/1/10,12:45:00,4442.10,4442.10,4442.10,4442.10,160000000
2009/1/10,12:46:00,4446.41,4446.41,4446.41,4446.41,166000000
2009/1/10,12:47:00,4446.45,4446.45,4446.45,4446.45,94000000
2009/1/10,12:48:00,4447.64,4447.64,4447.64,4447.64,122000000
2009/1/10,12:49:00,4449.05,4449.05,4449.05,4449.05,77000000
2009/1/10,12:50:00,4449.79,4449.79,4449.79,4449.79,105000000
2009/1/10,12:51:00,4451.68,4451.68,4451.68,4451.68,101000000
2009/1/10,12:52:00,4452.59,4452.59,4452.59,4452.59,87000000
2009/1/10,12:53:00,4454.63,4454.63,4454.63,4454.63,141000000
2009/1/10,12:54:00,4454.30,4454.30,4454.30,4454.30,96000000
2009/1/10,12:55:00,4455.45,4455.45,4455.45,4455.45,103000000
2009/1/10,12:56:00,4455.98,4455.98,4455.98,4455.98,92000000
2009/1/10,12:57:00,4456.77,4456.77,4456.77,4456.77,64000000
2009/1/10,12:58:00,4457.31,4457.31,4457.31,4457.31,85000000
2009/1/10,12:59:00,4458.81,4458.81,4458.81,4458.81,73000000
2009/1/10,13:00:00,4457.90,4457.90,4457.90,4457.90,70000000
2009/1/10,13:01:00,4457.28,4457.28,4457.28,4457.28,103000000
2009/1/10,13:02:00,4456.36,4456.36,4456.36,4456.36,78000000
2009/1/10,13:03:00,4456.30,4456.30,4456.30,4456.30,96000000
2009/1/10,13:04:00,4455.63,4455.63,4455.63,4455.63,85000000
2009/1/10,13:05:00,4455.58,4455.58,4455.58,4455.58,87000000
2009/1/10,13:06:00,4457.53,4457.53,4457.53,4457.53,120000000
2009/1/10,13:07:00,4456.05,4456.05,4456.05,4456.05,79000000
2009/1/10,13:08:00,4456.74,4456.74,4456.74,4456.74,127000000
2009/1/10,13:09:00,4455.95,4455.95,4455.95,4455.95,108000000
2009/1/10,13:10:00,4456.27,4456.27,4456.27,4456.27,98000000
2009/1/10,13:11:00,4455.34,4455.34,4455.34,4455.34,133000000
2009/1/10,13:12:00,4454.85,4454.85,4454.85,4454.85,103000000
2009/1/10,13:13:00,4454.44,4454.44,4454.44,4454.44,164000000
2009/1/10,13:14:00,4457.72,4457.72,4457.72,4457.72,151000000
2009/1/10,13:15:00,4458.66,4458.66,4458.66,4458.66,164000000
2009/1/10,13:16:00,4461.76,4461.76,4461.76,4461.76,176000000
2009/1/10,13:17:00,4463.36,4463.36,4463.36,4463.36,136000000
2009/1/10,13:18:00,4464.03,4464.03,4464.03,4464.03,191000000
2009/1/10,13:19:00,4465.87,4465.87,4465.87,4465.87,144000000
2009/1/10,13:20:00,4466.83,4466.83,4466.83,4466.83,173000000
2009/1/10,13:21:00,4466.45,4466.45,4466.45,4466.45,208000000
2009/1/10,13:22:00,4465.69,4465.69,4465.69,4465.69,163000000
2009/1/10,13:23:00,4467.03,4467.03,4467.03,4467.03,271000000
2009/1/10,13:24:00,4469.53,4469.53,4469.53,4469.53,217000000
2009/1/10,13:25:00,4468.83,4468.83,4468.83,4468.83,257000000
2009/1/10,13:26:00,4468.83,4468.83,4468.83,4468.83,0
2009/1/10,13:27:00,4468.83,4468.83,4468.83,4468.83,0
2009/1/10,13:28:00,4468.83,4468.83,4468.83,4468.83,0
2009/1/10,13:29:00,4468.83,4468.83,4468.83,4468.83,0
2009/1/10,13:30:00,4467.53,4467.53,4467.53,4467.53,2136000000
2009/1/12,09:01:00,4487.68,4487.68,4487.68,4487.68,1292999936
2009/1/12,09:02:00,4495.02,4495.02,4495.02,4495.02,353000000
2009/1/12,09:03:00,4497.37,4497.37,4497.37,4497.37,524000000
2009/1/12,09:04:00,4498.16,4498.16,4498.16,4498.16,440000000
2009/1/12,09:05:00,4493.89,4493.89,4493.89,4493.89,443000000
2009/1/12,09:06:00,4487.83,4487.83,4487.83,4487.83,471000000
2009/1/12,09:07:00,4485.39,4485.39,4485.39,4485.39,344000000
2009/1/12,09:08:00,4483.99,4483.99,4483.99,4483.99,472000000
2009/1/12,09:09:00,4486.04,4486.04,4486.04,4486.04,356000000
2009/1/12,09:10:00,4487.46,4487.46,4487.46,4487.46,378000000
2009/1/12,09:11:00,4484.10,4484.10,4484.10,4484.10,461000000
2009/1/12,09:12:00,4483.96,4483.96,4483.96,4483.96,298000000
2009/1/12,09:13:00,4481.77,4481.77,4481.77,4481.77,365000000
2009/1/12,09:14:00,4480.41,4480.41,4480.41,4480.41,345000000
2009/1/12,09:15:00,4481.31,4481.31,4481.31,4481.31,234000000
2009/1/12,09:16:00,4483.48,4483.48,4483.48,4483.48,391000000
2009/1/12,09:17:00,4488.52,4488.52,4488.52,4488.52,289000000
2009/1/12,09:18:00,4496.72,4496.72,4496.72,4496.72,500000000
2009/1/12,09:19:00,4504.20,4504.20,4504.20,4504.20,409000000
2009/1/12,09:20:00,4508.18,4508.18,4508.18,4508.18,333000000
2009/1/12,09:21:00,4513.86,4513.86,4513.86,4513.86,484000000
2009/1/12,09:22:00,4516.63,4516.63,4516.63,4516.63,301000000
2009/1/12,09:23:00,4518.35,4518.35,4518.35,4518.35,397000000
2009/1/12,09:24:00,4519.12,4519.12,4519.12,4519.12,333000000
2009/1/12,09:25:00,4516.85,4516.85,4516.85,4516.85,289000000
2009/1/12,09:26:00,4514.37,4514.37,4514.37,4514.37,343000000
2009/1/12,09:27:00,4512.40,4512.40,4512.40,4512.40,209000000
2009/1/12,09:28:00,4510.31,4510.31,4510.31,4510.31,239000000
2009/1/12,09:29:00,4509.45,4509.45,4509.45,4509.45,240000000
2009/1/12,09:30:00,4509.29,4509.29,4509.29,4509.29,179000000
2009/1/12,09:31:00,4509.02,4509.02,4509.02,4509.02,249000000
2009/1/12,09:32:00,4511.44,4511.44,4511.44,4511.44,170000000
2009/1/12,09:33:00,4510.78,4510.78,4510.78,4510.78,254000000
2009/1/12,09:34:00,4512.08,4512.08,4512.08,4512.08,181000000
2009/1/12,09:35:00,4512.41,4512.41,4512.41,4512.41,166000000
2009/1/12,09:36:00,4512.22,4512.22,4512.22,4512.22,248000000
2009/1/12,09:37:00,4511.41,4511.41,4511.41,4511.41,136000000
2009/1/12,09:38:00,4513.03,4513.03,4513.03,4513.03,225000000
2009/1/12,09:39:00,4513.93,4513.93,4513.93,4513.93,206000000
2009/1/12,09:40:00,4514.18,4514.18,4514.18,4514.18,182000000
2009/1/12,09:41:00,4515.84,4515.84,4515.84,4515.84,272000000
2009/1/12,09:42:00,4518.69,4518.69,4518.69,4518.69,200000000
2009/1/12,09:43:00,4520.40,4520.40,4520.40,4520.40,272000000
2009/1/12,09:44:00,4522.18,4522.18,4522.18,4522.18,246000000
2009/1/12,09:45:00,4523.01,4523.01,4523.01,4523.01,192000000
2009/1/12,09:46:00,4515.54,4515.54,4515.54,4515.54,359000000
2009/1/12,09:47:00,4514.01,4514.01,4514.01,4514.01,229000000
2009/1/12,09:48:00,4505.71,4505.71,4505.71,4505.71,367000000
2009/1/12,09:49:00,4502.75,4502.75,4502.75,4502.75,256000000
2009/1/12,09:50:00,4503.76,4503.76,4503.76,4503.76,208000000
2009/1/12,09:51:00,4503.39,4503.39,4503.39,4503.39,277000000
2009/1/12,09:52:00,4503.89,4503.89,4503.89,4503.89,135000000
2009/1/12,09:53:00,4503.23,4503.23,4503.23,4503.23,193000000
2009/1/12,09:54:00,4503.92,4503.92,4503.92,4503.92,154000000
2009/1/12,09:55:00,4504.79,4504.79,4504.79,4504.79,152000000
2009/1/12,09:56:00,4504.87,4504.87,4504.87,4504.87,213000000
2009/1/12,09:57:00,4504.69,4504.69,4504.69,4504.69,118000000
2009/1/12,09:58:00,4504.39,4504.39,4504.39,4504.39,178000000
2009/1/12,09:59:00,4505.05,4505.05,4505.05,4505.05,129000000
2009/1/12,10:00:00,4501.77,4501.77,4501.77,4501.77,204000000
2009/1/12,10:01:00,4495.44,4495.44,4495.44,4495.44,375000000
2009/1/12,10:02:00,4492.35,4492.35,4492.35,4492.35,198000000
2009/1/12,10:03:00,4491.11,4491.11,4491.11,4491.11,303000000
2009/1/12,10:04:00,4489.70,4489.70,4489.70,4489.70,205000000
2009/1/12,10:05:00,4487.23,4487.23,4487.23,4487.23,193000000
2009/1/12,10:06:00,4487.01,4487.01,4487.01,4487.01,294000000
2009/1/12,10:07:00,4485.88,4485.88,4485.88,4485.88,212000000
2009/1/12,10:08:00,4486.73,4486.73,4486.73,4486.73,199000000
2009/1/12,10:09:00,4488.19,4488.19,4488.19,4488.19,178000000
2009/1/12,10:10:00,4489.22,4489.22,4489.22,4489.22,116000000
2009/1/12,10:11:00,4492.92,4492.92,4492.92,4492.92,132000000
2009/1/12,10:12:00,4493.34,4493.34,4493.34,4493.34,114000000
2009/1/12,10:13:00,4492.84,4492.84,4492.84,4492.84,135000000
2009/1/12,10:14:00,4491.55,4491.55,4491.55,4491.55,114000000
2009/1/12,10:15:00,4490.20,4490.20,4490.20,4490.20,129000000
2009/1/12,10:16:00,4489.90,4489.90,4489.90,4489.90,142000000
2009/1/12,10:17:00,4491.20,4491.20,4491.20,4491.20,153000000
2009/1/12,10:18:00,4492.65,4492.65,4492.65,4492.65,155000000
2009/1/12,10:19:00,4493.94,4493.94,4493.94,4493.94,138000000
2009/1/12,10:20:00,4494.96,4494.96,4494.96,4494.96,108000000
2009/1/12,10:21:00,4495.61,4495.61,4495.61,4495.61,165000000
2009/1/12,10:22:00,4495.93,4495.93,4495.93,4495.93,97000000
2009/1/12,10:23:00,4495.02,4495.02,4495.02,4495.02,129000000
2009/1/12,10:24:00,4494.85,4494.85,4494.85,4494.85,109000000
2009/1/12,10:25:00,4494.94,4494.94,4494.94,4494.94,88000000
2009/1/12,10:26:00,4494.90,4494.90,4494.90,4494.90,116000000
2009/1/12,10:27:00,4495.55,4495.55,4495.55,4495.55,78000000
2009/1/12,10:28:00,4496.57,4496.57,4496.57,4496.57,124000000
2009/1/12,10:29:00,4496.17,4496.17,4496.17,4496.17,92000000
2009/1/12,10:30:00,4497.30,4497.30,4497.30,4497.30,89000000
2009/1/12,10:31:00,4498.28,4498.28,4498.28,4498.28,120000000
2009/1/12,10:32:00,4499.03,4499.03,4499.03,4499.03,82000000
2009/1/12,10:33:00,4500.13,4500.13,4500.13,4500.13,121000000
2009/1/12,10:34:00,4499.68,4499.68,4499.68,4499.68,98000000
2009/1/12,10:35:00,4500.24,4500.24,4500.24,4500.24,88000000
2009/1/12,10:36:00,4495.11,4495.11,4495.11,4495.11,171000000
2009/1/12,10:37:00,4494.28,4494.28,4494.28,4494.28,146000000
2009/1/12,10:38:00,4493.27,4493.27,4493.27,4493.27,157000000
2009/1/12,10:39:00,4493.44,4493.44,4493.44,4493.44,124000000
2009/1/12,10:40:00,4493.11,4493.11,4493.11,4493.11,101000000
2009/1/12,10:41:00,4493.24,4493.24,4493.24,4493.24,132000000
2009/1/12,10:42:00,4487.45,4487.45,4487.45,4487.45,180000000
2009/1/12,10:43:00,4481.48,4481.48,4481.48,4481.48,462000000
2009/1/12,10:44:00,4475.57,4475.57,4475.57,4475.57,277000000
2009/1/12,10:45:00,4470.29,4470.29,4470.29,4470.29,327000000
2009/1/12,10:46:00,4461.90,4461.90,4461.90,4461.90,537000000
2009/1/12,10:47:00,4458.24,4458.24,4458.24,4458.24,306000000
2009/1/12,10:48:00,4456.96,4456.96,4456.96,4456.96,412000000
2009/1/12,10:49:00,4447.42,4447.42,4447.42,4447.42,516000000
2009/1/12,10:50:00,4441.11,4441.11,4441.11,4441.11,420000000
2009/1/12,10:51:00,4435.93,4435.93,4435.93,4435.93,614000000
2009/1/12,10:52:00,4433.68,4433.68,4433.68,4433.68,391000000
2009/1/12,10:53:00,4436.99,4436.99,4436.99,4436.99,470000000
2009/1/12,10:54:00,4441.10,4441.10,4441.10,4441.10,401000000
2009/1/12,10:55:00,4447.33,4447.33,4447.33,4447.33,267000000
2009/1/12,10:56:00,4451.71,4451.71,4451.71,4451.71,287000000
2009/1/12,10:57:00,4449.12,4449.12,4449.12,4449.12,206000000
2009/1/12,10:58:00,4445.57,4445.57,4445.57,4445.57,235000000
2009/1/12,10:59:00,4443.13,4443.13,4443.13,4443.13,163000000
2009/1/12,11:00:00,4445.00,4445.00,4445.00,4445.00,125000000
2009/1/12,11:01:00,4446.11,4446.11,4446.11,4446.11,128000000
2009/1/12,11:02:00,4447.79,4447.79,4447.79,4447.79,97000000
2009/1/12,11:03:00,4446.34,4446.34,4446.34,4446.34,135000000
2009/1/12,11:04:00,4445.01,4445.01,4445.01,4445.01,115000000
2009/1/12,11:05:00,4443.33,4443.33,4443.33,4443.33,134000000
2009/1/12,11:06:00,4444.58,4444.58,4444.58,4444.58,161000000
2009/1/12,11:07:00,4446.44,4446.44,4446.44,4446.44,109000000
2009/1/12,11:08:00,4449.40,4449.40,4449.40,4449.40,145000000
2009/1/12,11:09:00,4450.59,4450.59,4450.59,4450.59,118000000
2009/1/12,11:10:00,4453.15,4453.15,4453.15,4453.15,116000000
2009/1/12,11:11:00,4456.27,4456.27,4456.27,4456.27,166000000
2009/1/12,11:12:00,4456.91,4456.91,4456.91,4456.91,127000000
2009/1/12,11:13:00,4457.51,4457.51,4457.51,4457.51,147000000
2009/1/12,11:14:00,4458.65,4458.65,4458.65,4458.65,121000000
2009/1/12,11:15:00,4457.66,4457.66,4457.66,4457.66,107000000
2009/1/12,11:16:00,4453.56,4453.56,4453.56,4453.56,152000000
2009/1/12,11:17:00,4451.05,4451.05,4451.05,4451.05,157000000
2009/1/12,11:18:00,4450.15,4450.15,4450.15,4450.15,138000000
2009/1/12,11:19:00,4449.97,4449.97,4449.97,4449.97,109000000
2009/1/12,11:20:00,4449.95,4449.95,4449.95,4449.95,111000000
2009/1/12,11:21:00,4451.40,4451.40,4451.40,4451.40,150000000
2009/1/12,11:22:00,4452.89,4452.89,4452.89,4452.89,111000000
2009/1/12,11:23:00,4452.95,4452.95,4452.95,4452.95,148000000
2009/1/12,11:24:00,4454.69,4454.69,4454.69,4454.69,124000000
2009/1/12,11:25:00,4453.88,4453.88,4453.88,4453.88,107000000
2009/1/12,11:26:00,4455.96,4455.96,4455.96,4455.96,168000000
2009/1/12,11:27:00,4456.75,4456.75,4456.75,4456.75,105000000
2009/1/12,11:28:00,4459.31,4459.31,4459.31,4459.31,144000000
2009/1/12,11:29:00,4458.53,4458.53,4458.53,4458.53,102000000
2009/1/12,11:30:00,4458.15,4458.15,4458.15,4458.15,104000000
2009/1/12,11:31:00,4456.60,4456.60,4456.60,4456.60,151000000
2009/1/12,11:32:00,4455.37,4455.37,4455.37,4455.37,88000000
2009/1/12,11:33:00,4456.00,4456.00,4456.00,4456.00,115000000
2009/1/12,11:34:00,4454.58,4454.58,4454.58,4454.58,92000000
2009/1/12,11:35:00,4454.08,4454.08,4454.08,4454.08,89000000
2009/1/12,11:36:00,4452.35,4452.35,4452.35,4452.35,173000000
2009/1/12,11:37:00,4450.25,4450.25,4450.25,4450.25,138000000
2009/1/12,11:38:00,4447.11,4447.11,4447.11,4447.11,176000000
2009/1/12,11:39:00,4446.49,4446.49,4446.49,4446.49,108000000
2009/1/12,11:40:00,4446.10,4446.10,4446.10,4446.10,121000000
2009/1/12,11:41:00,4444.56,4444.56,4444.56,4444.56,145000000
2009/1/12,11:42:00,4445.17,4445.17,4445.17,4445.17,100000000
2009/1/12,11:43:00,4447.44,4447.44,4447.44,4447.44,155000000
2009/1/12,11:44:00,4448.24,4448.24,4448.24,4448.24,115000000
2009/1/12,11:45:00,4449.19,4449.19,4449.19,4449.19,143000000
2009/1/12,11:46:00,4450.85,4450.85,4450.85,4450.85,146000000
2009/1/12,11:47:00,4455.80,4455.80,4455.80,4455.80,137000000
2009/1/12,11:48:00,4460.01,4460.01,4460.01,4460.01,199000000
2009/1/12,11:49:00,4460.60,4460.60,4460.60,4460.60,121000000
2009/1/12,11:50:00,4461.13,4461.13,4461.13,4461.13,133000000
2009/1/12,11:51:00,4462.22,4462.22,4462.22,4462.22,220000000
2009/1/12,11:52:00,4460.87,4460.87,4460.87,4460.87,114000000
2009/1/12,11:53:00,4461.47,4461.47,4461.47,4461.47,158000000
2009/1/12,11:54:00,4460.14,4460.14,4460.14,4460.14,115000000
2009/1/12,11:55:00,4457.44,4457.44,4457.44,4457.44,99000000
2009/1/12,11:56:00,4457.32,4457.32,4457.32,4457.32,125000000
2009/1/12,11:57:00,4455.85,4455.85,4455.85,4455.85,110000000
2009/1/12,11:58:00,4456.57,4456.57,4456.57,4456.57,133000000
2009/1/12,11:59:00,4457.00,4457.00,4457.00,4457.00,88000000
2009/1/12,12:00:00,4456.32,4456.32,4456.32,4456.32,79000000
2009/1/12,12:01:00,4453.11,4453.11,4453.11,4453.11,175000000
2009/1/12,12:02:00,4446.99,4446.99,4446.99,4446.99,241000000
2009/1/12,12:03:00,4442.90,4442.90,4442.90,4442.90,256000000
2009/1/12,12:04:00,4441.26,4441.26,4441.26,4441.26,179000000
2009/1/12,12:05:00,4441.09,4441.09,4441.09,4441.09,195000000
2009/1/12,12:06:00,4437.64,4437.64,4437.64,4437.64,279000000
2009/1/12,12:07:00,4435.58,4435.58,4435.58,4435.58,256000000
2009/1/12,12:08:00,4431.47,4431.47,4431.47,4431.47,368000000
2009/1/12,12:09:00,4431.04,4431.04,4431.04,4431.04,256000000
2009/1/12,12:10:00,4431.52,4431.52,4431.52,4431.52,217000000
2009/1/12,12:11:00,4435.87,4435.87,4435.87,4435.87,230000000
2009/1/12,12:12:00,4436.62,4436.62,4436.62,4436.62,155000000
2009/1/12,12:13:00,4440.09,4440.09,4440.09,4440.09,117000000
2009/1/12,12:14:00,4441.19,4441.19,4441.19,4441.19,92000000
2009/1/12,12:15:00,4441.46,4441.46,4441.46,4441.46,90000000
2009/1/12,12:16:00,4442.29,4442.29,4442.29,4442.29,120000000
2009/1/12,12:17:00,4441.88,4441.88,4441.88,4441.88,87000000
2009/1/12,12:18:00,4441.45,4441.45,4441.45,4441.45,115000000
2009/1/12,12:19:00,4440.83,4440.83,4440.83,4440.83,73000000
2009/1/12,12:20:00,4440.49,4440.49,4440.49,4440.49,83000000
2009/1/12,12:21:00,4440.82,4440.82,4440.82,4440.82,114000000
2009/1/12,12:22:00,4441.40,4441.40,4441.40,4441.40,60000000
2009/1/12,12:23:00,4443.03,4443.03,4443.03,4443.03,115000000
2009/1/12,12:24:00,4445.30,4445.30,4445.30,4445.30,135000000
2009/1/12,12:25:00,4446.55,4446.55,4446.55,4446.55,93000000
2009/1/12,12:26:00,4447.41,4447.41,4447.41,4447.41,123000000
2009/1/12,12:27:00,4448.53,4448.53,4448.53,4448.53,70000000
2009/1/12,12:28:00,4448.68,4448.68,4448.68,4448.68,110000000
2009/1/12,12:29:00,4447.95,4447.95,4447.95,4447.95,86000000
2009/1/12,12:30:00,4447.97,4447.97,4447.97,4447.97,85000000
2009/1/12,12:31:00,4446.32,4446.32,4446.32,4446.32,128000000
2009/1/12,12:32:00,4446.63,4446.63,4446.63,4446.63,72000000
2009/1/12,12:33:00,4444.86,4444.86,4444.86,4444.86,136000000
2009/1/12,12:34:00,4444.44,4444.44,4444.44,4444.44,117000000
2009/1/12,12:35:00,4444.05,4444.05,4444.05,4444.05,107000000
2009/1/12,12:36:00,4442.60,4442.60,4442.60,4442.60,128000000
2009/1/12,12:37:00,4441.35,4441.35,4441.35,4441.35,107000000
2009/1/12,12:38:00,4440.40,4440.40,4440.40,4440.40,158000000
2009/1/12,12:39:00,4438.43,4438.43,4438.43,4438.43,157000000
2009/1/12,12:40:00,4436.69,4436.69,4436.69,4436.69,147000000
2009/1/12,12:41:00,4435.29,4435.29,4435.29,4435.29,193000000
2009/1/12,12:42:00,4433.56,4433.56,4433.56,4433.56,158000000
2009/1/12,12:43:00,4432.69,4432.69,4432.69,4432.69,218000000
2009/1/12,12:44:00,4431.45,4431.45,4431.45,4431.45,151000000
2009/1/12,12:45:00,4432.71,4432.71,4432.71,4432.71,158000000
2009/1/12,12:46:00,4434.57,4434.57,4434.57,4434.57,160000000
2009/1/12,12:47:00,4436.16,4436.16,4436.16,4436.16,109000000
2009/1/12,12:48:00,4439.79,4439.79,4439.79,4439.79,154000000
2009/1/12,12:49:00,4440.02,4440.02,4440.02,4440.02,87000000
2009/1/12,12:50:00,4441.14,4441.14,4441.14,4441.14,100000000
2009/1/12,12:51:00,4443.61,4443.61,4443.61,4443.61,131000000
2009/1/12,12:52:00,4443.80,4443.80,4443.80,4443.80,101000000
2009/1/12,12:53:00,4444.61,4444.61,4444.61,4444.61,158000000
2009/1/12,12:54:00,4445.34,4445.34,4445.34,4445.34,90000000
2009/1/12,12:55:00,4445.89,4445.89,4445.89,4445.89,114000000
2009/1/12,12:56:00,4445.24,4445.24,4445.24,4445.24,153000000
2009/1/12,12:57:00,4443.81,4443.81,4443.81,4443.81,91000000
2009/1/12,12:58:00,4443.52,4443.52,4443.52,4443.52,136000000
2009/1/12,12:59:00,4444.03,4444.03,4444.03,4444.03,79000000
2009/1/12,13:00:00,4445.62,4445.62,4445.62,4445.62,127000000
2009/1/12,13:01:00,4451.37,4451.37,4451.37,4451.37,275000000
2009/1/12,13:02:00,4462.54,4462.54,4462.54,4462.54,406000000
2009/1/12,13:03:00,4468.09,4468.09,4468.09,4468.09,457000000
2009/1/12,13:04:00,4470.70,4470.70,4470.70,4470.70,284000000
2009/1/12,13:05:00,4473.20,4473.20,4473.20,4473.20,289000000
2009/1/12,13:06:00,4476.33,4476.33,4476.33,4476.33,360000000
2009/1/12,13:07:00,4474.65,4474.65,4474.65,4474.65,310000000
2009/1/12,13:08:00,4474.86,4474.86,4474.86,4474.86,277000000
2009/1/12,13:09:00,4472.63,4472.63,4472.63,4472.63,214000000
2009/1/12,13:10:00,4468.73,4468.73,4468.73,4468.73,184000000
2009/1/12,13:11:00,4463.95,4463.95,4463.95,4463.95,236000000
2009/1/12,13:12:00,4461.08,4461.08,4461.08,4461.08,138000000
2009/1/12,13:13:00,4462.26,4462.26,4462.26,4462.26,266000000
2009/1/12,13:14:00,4460.13,4460.13,4460.13,4460.13,175000000
2009/1/12,13:15:00,4458.63,4458.63,4458.63,4458.63,175000000
2009/1/12,13:16:00,4461.86,4461.86,4461.86,4461.86,241000000
2009/1/12,13:17:00,4463.23,4463.23,4463.23,4463.23,158000000
2009/1/12,13:18:00,4460.65,4460.65,4460.65,4460.65,219000000
2009/1/12,13:19:00,4461.00,4461.00,4461.00,4461.00,163000000
2009/1/12,13:20:00,4461.95,4461.95,4461.95,4461.95,171000000
2009/1/12,13:21:00,4461.68,4461.68,4461.68,4461.68,256000000
2009/1/12,13:22:00,4463.00,4463.00,4463.00,4463.00,168000000
2009/1/12,13:23:00,4463.01,4463.01,4463.01,4463.01,314000000
2009/1/12,13:24:00,4461.51,4461.51,4461.51,4461.51,284000000
2009/1/12,13:25:00,4461.54,4461.54,4461.54,4461.54,273000000
2009/1/12,13:26:00,4461.54,4461.54,4461.54,4461.54,0
2009/1/12,13:27:00,4461.54,4461.54,4461.54,4461.54,0
2009/1/12,13:28:00,4461.54,4461.54,4461.54,4461.54,0
2009/1/12,13:29:00,4461.54,4461.54,4461.54,4461.54,0
2009/1/12,13:30:00,4453.90,4453.90,4453.90,4453.90,2641999872
2009/1/13,09:01:00,4442.38,4442.38,4442.38,4442.38,1496999936
2009/1/13,09:02:00,4431.09,4431.09,4431.09,4431.09,391000000
2009/1/13,09:03:00,4433.74,4433.74,4433.74,4433.74,473000000
2009/1/13,09:04:00,4438.65,4438.65,4438.65,4438.65,341000000
2009/1/13,09:05:00,4445.26,4445.26,4445.26,4445.26,339000000
2009/1/13,09:06:00,4448.64,4448.64,4448.64,4448.64,469000000
2009/1/13,09:07:00,4442.25,4442.25,4442.25,4442.25,354000000
2009/1/13,09:08:00,4437.37,4437.37,4437.37,4437.37,382000000
2009/1/13,09:09:00,4431.01,4431.01,4431.01,4431.01,356000000
2009/1/13,09:10:00,4426.79,4426.79,4426.79,4426.79,263000000
2009/1/13,09:11:00,4423.14,4423.14,4423.14,4423.14,382000000
2009/1/13,09:12:00,4423.86,4423.86,4423.86,4423.86,251000000
2009/1/13,09:13:00,4428.29,4428.29,4428.29,4428.29,410000000
2009/1/13,09:14:00,4439.65,4439.65,4439.65,4439.65,394000000
2009/1/13,09:15:00,4446.48,4446.48,4446.48,4446.48,383000000
2009/1/13,09:16:00,4451.07,4451.07,4451.07,4451.07,472000000
2009/1/13,09:17:00,4450.63,4450.63,4450.63,4450.63,240000000
2009/1/13,09:18:00,4450.02,4450.02,4450.02,4450.02,270000000
2009/1/13,09:19:00,4447.67,4447.67,4447.67,4447.67,229000000
2009/1/13,09:20:00,4445.39,4445.39,4445.39,4445.39,201000000
2009/1/13,09:21:00,4445.14,4445.14,4445.14,4445.14,260000000
2009/1/13,09:22:00,4445.46,4445.46,4445.46,4445.46,160000000
2009/1/13,09:23:00,4449.01,4449.01,4449.01,4449.01,200000000
2009/1/13,09:24:00,4453.28,4453.28,4453.28,4453.28,183000000
2009/1/13,09:25:00,4456.89,4456.89,4456.89,4456.89,239000000
2009/1/13,09:26:00,4465.63,4465.63,4465.63,4465.63,399000000
2009/1/13,09:27:00,4469.80,4469.80,4469.80,4469.80,330000000
2009/1/13,09:28:00,4469.09,4469.09,4469.09,4469.09,355000000
2009/1/13,09:29:00,4467.69,4467.69,4467.69,4467.69,269000000
2009/1/13,09:30:00,4466.33,4466.33,4466.33,4466.33,184000000
2009/1/13,09:31:00,4463.35,4463.35,4463.35,4463.35,186000000
2009/1/13,09:32:00,4462.94,4462.94,4462.94,4462.94,143000000
2009/1/13,09:33:00,4463.53,4463.53,4463.53,4463.53,201000000
2009/1/13,09:34:00,4462.29,4462.29,4462.29,4462.29,139000000
2009/1/13,09:35:00,4460.79,4460.79,4460.79,4460.79,165000000
2009/1/13,09:36:00,4458.50,4458.50,4458.50,4458.50,202000000
2009/1/13,09:37:00,4456.85,4456.85,4456.85,4456.85,137000000
2009/1/13,09:38:00,4456.31,4456.31,4456.31,4456.31,201000000
2009/1/13,09:39:00,4457.00,4457.00,4457.00,4457.00,152000000
2009/1/13,09:40:00,4455.63,4455.63,4455.63,4455.63,130000000
2009/1/13,09:41:00,4455.90,4455.90,4455.90,4455.90,169000000
2009/1/13,09:42:00,4455.24,4455.24,4455.24,4455.24,97000000
2009/1/13,09:43:00,4454.87,4454.87,4454.87,4454.87,149000000
2009/1/13,09:44:00,4455.65,4455.65,4455.65,4455.65,120000000
2009/1/13,09:45:00,4456.12,4456.12,4456.12,4456.12,94000000
2009/1/13,09:46:00,4460.91,4460.91,4460.91,4460.91,190000000
2009/1/13,09:47:00,4468.78,4468.78,4468.78,4468.78,288000000
2009/1/13,09:48:00,4478.35,4478.35,4478.35,4478.35,352000000
2009/1/13,09:49:00,4479.28,4479.28,4479.28,4479.28,292000000
2009/1/13,09:50:00,4477.28,4477.28,4477.28,4477.28,208000000
2009/1/13,09:51:00,4473.67,4473.67,4473.67,4473.67,294000000
2009/1/13,09:52:00,4472.64,4472.64,4472.64,4472.64,137000000
2009/1/13,09:53:00,4467.98,4467.98,4467.98,4467.98,175000000
2009/1/13,09:54:00,4465.90,4465.90,4465.90,4465.90,186000000
2009/1/13,09:55:00,4463.97,4463.97,4463.97,4463.97,146000000
2009/1/13,09:56:00,4462.00,4462.00,4462.00,4462.00,202000000
2009/1/13,09:57:00,4463.19,4463.19,4463.19,4463.19,113000000
2009/1/13,09:58:00,4465.61,4465.61,4465.61,4465.61,150000000
2009/1/13,09:59:00,4463.98,4463.98,4463.98,4463.98,105000000
2009/1/13,10:00:00,4464.37,4464.37,4464.37,4464.37,108000000
2009/1/13,10:01:00,4464.72,4464.72,4464.72,4464.72,114000000
2009/1/13,10:02:00,4460.03,4460.03,4460.03,4460.03,113000000
2009/1/13,10:03:00,4456.40,4456.40,4456.40,4456.40,252000000
2009/1/13,10:04:00,4454.00,4454.00,4454.00,4454.00,225000000
2009/1/13,10:05:00,4451.87,4451.87,4451.87,4451.87,171000000
2009/1/13,10:06:00,4449.93,4449.93,4449.93,4449.93,237000000
2009/1/13,10:07:00,4450.76,4450.76,4450.76,4450.76,151000000
2009/1/13,10:08:00,4448.93,4448.93,4448.93,4448.93,203000000
2009/1/13,10:09:00,4446.89,4446.89,4446.89,4446.89,163000000
2009/1/13,10:10:00,4445.09,4445.09,4445.09,4445.09,123000000
2009/1/13,10:11:00,4447.14,4447.14,4447.14,4447.14,147000000
2009/1/13,10:12:00,4448.87,4448.87,4448.87,4448.87,102000000
2009/1/13,10:13:00,4448.46,4448.46,4448.46,4448.46,124000000
2009/1/13,10:14:00,4451.40,4451.40,4451.40,4451.40,104000000
2009/1/13,10:15:00,4451.63,4451.63,4451.63,4451.63,107000000
2009/1/13,10:16:00,4456.15,4456.15,4456.15,4456.15,162000000
2009/1/13,10:17:00,4460.53,4460.53,4460.53,4460.53,112000000
2009/1/13,10:18:00,4460.48,4460.48,4460.48,4460.48,185000000
2009/1/13,10:19:00,4460.55,4460.55,4460.55,4460.55,101000000
2009/1/13,10:20:00,4461.99,4461.99,4461.99,4461.99,114000000
2009/1/13,10:21:00,4462.18,4462.18,4462.18,4462.18,140000000
2009/1/13,10:22:00,4462.48,4462.48,4462.48,4462.48,104000000
2009/1/13,10:23:00,4460.94,4460.94,4460.94,4460.94,126000000
2009/1/13,10:24:00,4461.67,4461.67,4461.67,4461.67,75000000
2009/1/13,10:25:00,4462.10,4462.10,4462.10,4462.10,81000000
2009/1/13,10:26:00,4462.44,4462.44,4462.44,4462.44,104000000
2009/1/13,10:27:00,4462.29,4462.29,4462.29,4462.29,68000000
2009/1/13,10:28:00,4462.07,4462.07,4462.07,4462.07,113000000
2009/1/13,10:29:00,4463.61,4463.61,4463.61,4463.61,115000000
2009/1/13,10:30:00,4464.77,4464.77,4464.77,4464.77,146000000
2009/1/13,10:31:00,4465.79,4465.79,4465.79,4465.79,143000000
2009/1/13,10:32:00,4466.13,4466.13,4466.13,4466.13,110000000
2009/1/13,10:33:00,4469.31,4469.31,4469.31,4469.31,214000000
2009/1/13,10:34:00,4468.93,4468.93,4468.93,4468.93,161000000
2009/1/13,10:35:00,4469.68,4469.68,4469.68,4469.68,176000000
2009/1/13,10:36:00,4469.31,4469.31,4469.31,4469.31,196000000
2009/1/13,10:37:00,4469.71,4469.71,4469.71,4469.71,108000000
2009/1/13,10:38:00,4469.74,4469.74,4469.74,4469.74,131000000
2009/1/13,10:39:00,4470.55,4470.55,4470.55,4470.55,98000000
2009/1/13,10:40:00,4470.77,4470.77,4470.77,4470.77,106000000
2009/1/13,10:41:00,4469.66,4469.66,4469.66,4469.66,137000000
2009/1/13,10:42:00,4468.55,4468.55,4468.55,4468.55,79000000
2009/1/13,10:43:00,4467.46,4467.46,4467.46,4467.46,133000000
2009/1/13,10:44:00,4465.64,4465.64,4465.64,4465.64,112000000
2009/1/13,10:45:00,4466.10,4466.10,4466.10,4466.10,122000000
2009/1/13,10:46:00,4462.26,4462.26,4462.26,4462.26,149000000
2009/1/13,10:47:00,4461.15,4461.15,4461.15,4461.15,94000000
2009/1/13,10:48:00,4459.53,4459.53,4459.53,4459.53,166000000
2009/1/13,10:49:00,4459.52,4459.52,4459.52,4459.52,120000000
2009/1/13,10:50:00,4460.57,4460.57,4460.57,4460.57,119000000
2009/1/13,10:51:00,4462.33,4462.33,4462.33,4462.33,139000000
2009/1/13,10:52:00,4463.00,4463.00,4463.00,4463.00,94000000
2009/1/13,10:53:00,4463.61,4463.61,4463.61,4463.61,113000000
2009/1/13,10:54:00,4465.91,4465.91,4465.91,4465.91,117000000
2009/1/13,10:55:00,4466.12,4466.12,4466.12,4466.12,96000000
2009/1/13,10:56:00,4465.00,4465.00,4465.00,4465.00,122000000
2009/1/13,10:57:00,4464.29,4464.29,4464.29,4464.29,104000000
2009/1/13,10:58:00,4464.35,4464.35,4464.35,4464.35,112000000
2009/1/13,10:59:00,4464.19,4464.19,4464.19,4464.19,95000000
2009/1/13,11:00:00,4464.75,4464.75,4464.75,4464.75,95000000
2009/1/13,11:01:00,4464.39,4464.39,4464.39,4464.39,126000000
2009/1/13,11:02:00,4464.23,4464.23,4464.23,4464.23,97000000
2009/1/13,11:03:00,4463.48,4463.48,4463.48,4463.48,144000000
2009/1/13,11:04:00,4463.85,4463.85,4463.85,4463.85,118000000
2009/1/13,11:05:00,4463.23,4463.23,4463.23,4463.23,100000000
2009/1/13,11:06:00,4462.76,4462.76,4462.76,4462.76,118000000
2009/1/13,11:07:00,4462.90,4462.90,4462.90,4462.90,95000000
2009/1/13,11:08:00,4463.68,4463.68,4463.68,4463.68,124000000
2009/1/13,11:09:00,4465.16,4465.16,4465.16,4465.16,76000000
2009/1/13,11:10:00,4466.25,4466.25,4466.25,4466.25,94000000
2009/1/13,11:11:00,4465.31,4465.31,4465.31,4465.31,96000000
2009/1/13,11:12:00,4465.90,4465.90,4465.90,4465.90,63000000
2009/1/13,11:13:00,4465.39,4465.39,4465.39,4465.39,92000000
2009/1/13,11:14:00,4466.75,4466.75,4466.75,4466.75,94000000
2009/1/13,11:15:00,4466.93,4466.93,4466.93,4466.93,89000000
2009/1/13,11:16:00,4463.21,4463.21,4463.21,4463.21,174000000
2009/1/13,11:17:00,4460.62,4460.62,4460.62,4460.62,164000000
2009/1/13,11:18:00,4459.45,4459.45,4459.45,4459.45,170000000
2009/1/13,11:19:00,4459.42,4459.42,4459.42,4459.42,108000000
2009/1/13,11:20:00,4459.61,4459.61,4459.61,4459.61,104000000
2009/1/13,11:21:00,4458.98,4458.98,4458.98,4458.98,124000000
2009/1/13,11:22:00,4459.38,4459.38,4459.38,4459.38,87000000
2009/1/13,11:23:00,4459.41,4459.41,4459.41,4459.41,128000000
2009/1/13,11:24:00,4459.01,4459.01,4459.01,4459.01,107000000
2009/1/13,11:25:00,4459.06,4459.06,4459.06,4459.06,110000000
2009/1/13,11:26:00,4458.38,4458.38,4458.38,4458.38,123000000
2009/1/13,11:27:00,4458.39,4458.39,4458.39,4458.39,67000000
2009/1/13,11:28:00,4459.69,4459.69,4459.69,4459.69,109000000
2009/1/13,11:29:00,4459.69,4459.69,4459.69,4459.69,85000000
2009/1/13,11:30:00,4461.47,4461.47,4461.47,4461.47,93000000
2009/1/13,11:31:00,4460.57,4460.57,4460.57,4460.57,99000000
2009/1/13,11:32:00,4461.82,4461.82,4461.82,4461.82,70000000
2009/1/13,11:33:00,4463.58,4463.58,4463.58,4463.58,91000000
2009/1/13,11:34:00,4465.74,4465.74,4465.74,4465.74,117000000
2009/1/13,11:35:00,4466.42,4466.42,4466.42,4466.42,113000000
2009/1/13,11:36:00,4474.16,4474.16,4474.16,4474.16,242000000
2009/1/13,11:37:00,4479.74,4479.74,4479.74,4479.74,291000000
2009/1/13,11:38:00,4483.71,4483.71,4483.71,4483.71,372000000
2009/1/13,11:39:00,4483.97,4483.97,4483.97,4483.97,220000000
2009/1/13,11:40:00,4483.04,4483.04,4483.04,4483.04,149000000
2009/1/13,11:41:00,4480.70,4480.70,4480.70,4480.70,161000000
2009/1/13,11:42:00,4479.08,4479.08,4479.08,4479.08,97000000
2009/1/13,11:43:00,4478.80,4478.80,4478.80,4478.80,126000000
2009/1/13,11:44:00,4478.57,4478.57,4478.57,4478.57,92000000
2009/1/13,11:45:00,4478.54,4478.54,4478.54,4478.54,73000000
2009/1/13,11:46:00,4482.40,4482.40,4482.40,4482.40,154000000
2009/1/13,11:47:00,4484.19,4484.19,4484.19,4484.19,152000000
2009/1/13,11:48:00,4486.31,4486.31,4486.31,4486.31,228000000
2009/1/13,11:49:00,4489.37,4489.37,4489.37,4489.37,192000000
2009/1/13,11:50:00,4489.89,4489.89,4489.89,4489.89,174000000
2009/1/13,11:51:00,4488.23,4488.23,4488.23,4488.23,190000000
2009/1/13,11:52:00,4485.74,4485.74,4485.74,4485.74,121000000
2009/1/13,11:53:00,4485.14,4485.14,4485.14,4485.14,153000000
2009/1/13,11:54:00,4486.69,4486.69,4486.69,4486.69,106000000
2009/1/13,11:55:00,4486.30,4486.30,4486.30,4486.30,88000000
2009/1/13,11:56:00,4484.50,4484.50,4484.50,4484.50,86000000
2009/1/13,11:57:00,4484.78,4484.78,4484.78,4484.78,79000000
2009/1/13,11:58:00,4485.82,4485.82,4485.82,4485.82,116000000
2009/1/13,11:59:00,4486.49,4486.49,4486.49,4486.49,116000000
2009/1/13,12:00:00,4486.55,4486.55,4486.55,4486.55,107000000
2009/1/13,12:01:00,4487.14,4487.14,4487.14,4487.14,147000000
2009/1/13,12:02:00,4488.47,4488.47,4488.47,4488.47,108000000
2009/1/13,12:03:00,4487.83,4487.83,4487.83,4487.83,150000000
2009/1/13,12:04:00,4483.83,4483.83,4483.83,4483.83,82000000
2009/1/13,12:05:00,4482.26,4482.26,4482.26,4482.26,115000000
2009/1/13,12:06:00,4479.91,4479.91,4479.91,4479.91,156000000
2009/1/13,12:07:00,4480.00,4480.00,4480.00,4480.00,86000000
2009/1/13,12:08:00,4479.01,4479.01,4479.01,4479.01,134000000
2009/1/13,12:09:00,4479.12,4479.12,4479.12,4479.12,70000000
2009/1/13,12:10:00,4477.96,4477.96,4477.96,4477.96,109000000
2009/1/13,12:11:00,4477.90,4477.90,4477.90,4477.90,100000000
2009/1/13,12:12:00,4479.72,4479.72,4479.72,4479.72,88000000
2009/1/13,12:13:00,4479.26,4479.26,4479.26,4479.26,122000000
2009/1/13,12:14:00,4480.04,4480.04,4480.04,4480.04,78000000
2009/1/13,12:15:00,4481.16,4481.16,4481.16,4481.16,87000000
2009/1/13,12:16:00,4482.87,4482.87,4482.87,4482.87,146000000
2009/1/13,12:17:00,4485.66,4485.66,4485.66,4485.66,148000000
2009/1/13,12:18:00,4487.93,4487.93,4487.93,4487.93,184000000
2009/1/13,12:19:00,4489.00,4489.00,4489.00,4489.00,182000000
2009/1/13,12:20:00,4494.97,4494.97,4494.97,4494.97,219000000
2009/1/13,12:21:00,4495.57,4495.57,4495.57,4495.57,235000000
2009/1/13,12:22:00,4494.89,4494.89,4494.89,4494.89,126000000
2009/1/13,12:23:00,4493.76,4493.76,4493.76,4493.76,168000000
2009/1/13,12:24:00,4492.18,4492.18,4492.18,4492.18,88000000
2009/1/13,12:25:00,4490.08,4490.08,4490.08,4490.08,130000000
2009/1/13,12:26:00,4488.62,4488.62,4488.62,4488.62,118000000
2009/1/13,12:27:00,4488.09,4488.09,4488.09,4488.09,106000000
2009/1/13,12:28:00,4487.24,4487.24,4487.24,4487.24,143000000
2009/1/13,12:29:00,4487.44,4487.44,4487.44,4487.44,87000000
2009/1/13,12:30:00,4486.11,4486.11,4486.11,4486.11,99000000
2009/1/13,12:31:00,4486.22,4486.22,4486.22,4486.22,116000000
2009/1/13,12:32:00,4486.22,4486.22,4486.22,4486.22,89000000
2009/1/13,12:33:00,4484.40,4484.40,4484.40,4484.40,137000000
2009/1/13,12:34:00,4483.93,4483.93,4483.93,4483.93,93000000
2009/1/13,12:35:00,4481.76,4481.76,4481.76,4481.76,155000000
2009/1/13,12:36:00,4481.63,4481.63,4481.63,4481.63,131000000
2009/1/13,12:37:00,4480.19,4480.19,4480.19,4480.19,107000000
2009/1/13,12:38:00,4480.48,4480.48,4480.48,4480.48,150000000
2009/1/13,12:39:00,4480.04,4480.04,4480.04,4480.04,84000000
2009/1/13,12:40:00,4478.23,4478.23,4478.23,4478.23,101000000
2009/1/13,12:41:00,4477.89,4477.89,4477.89,4477.89,141000000
2009/1/13,12:42:00,4477.53,4477.53,4477.53,4477.53,95000000
2009/1/13,12:43:00,4476.91,4476.91,4476.91,4476.91,141000000
2009/1/13,12:44:00,4476.82,4476.82,4476.82,4476.82,109000000
2009/1/13,12:45:00,4475.57,4475.57,4475.57,4475.57,113000000
2009/1/13,12:46:00,4476.22,4476.22,4476.22,4476.22,175000000
2009/1/13,12:47:00,4476.56,4476.56,4476.56,4476.56,103000000
2009/1/13,12:48:00,4479.46,4479.46,4479.46,4479.46,183000000
2009/1/13,12:49:00,4479.40,4479.40,4479.40,4479.40,111000000
2009/1/13,12:50:00,4480.41,4480.41,4480.41,4480.41,98000000
2009/1/13,12:51:00,4480.30,4480.30,4480.30,4480.30,144000000
2009/1/13,12:52:00,4481.26,4481.26,4481.26,4481.26,126000000
2009/1/13,12:53:00,4481.18,4481.18,4481.18,4481.18,122000000
2009/1/13,12:54:00,4481.35,4481.35,4481.35,4481.35,114000000
2009/1/13,12:55:00,4481.99,4481.99,4481.99,4481.99,144000000
2009/1/13,12:56:00,4481.93,4481.93,4481.93,4481.93,239000000
2009/1/13,12:57:00,4483.00,4483.00,4483.00,4483.00,150000000
2009/1/13,12:58:00,4483.73,4483.73,4483.73,4483.73,192000000
2009/1/13,12:59:00,4485.52,4485.52,4485.52,4485.52,120000000
2009/1/13,13:00:00,4484.96,4484.96,4484.96,4484.96,124000000
2009/1/13,13:01:00,4485.65,4485.65,4485.65,4485.65,166000000
2009/1/13,13:02:00,4486.19,4486.19,4486.19,4486.19,123000000
2009/1/13,13:03:00,4488.97,4488.97,4488.97,4488.97,196000000
2009/1/13,13:04:00,4497.03,4497.03,4497.03,4497.03,316000000
2009/1/13,13:05:00,4498.36,4498.36,4498.36,4498.36,257000000
2009/1/13,13:06:00,4500.67,4500.67,4500.67,4500.67,319000000
2009/1/13,13:07:00,4504.13,4504.13,4504.13,4504.13,293000000
2009/1/13,13:08:00,4504.02,4504.02,4504.02,4504.02,276000000
2009/1/13,13:09:00,4503.26,4503.26,4503.26,4503.26,242000000
2009/1/13,13:10:00,4501.48,4501.48,4501.48,4501.48,206000000
2009/1/13,13:11:00,4498.13,4498.13,4498.13,4498.13,249000000
2009/1/13,13:12:00,4498.90,4498.90,4498.90,4498.90,180000000
2009/1/13,13:13:00,4499.06,4499.06,4499.06,4499.06,218000000
2009/1/13,13:14:00,4500.29,4500.29,4500.29,4500.29,194000000
2009/1/13,13:15:00,4502.96,4502.96,4502.96,4502.96,221000000
2009/1/13,13:16:00,4512.29,4512.29,4512.29,4512.29,552000000
2009/1/13,13:17:00,4517.63,4517.63,4517.63,4517.63,425000000
2009/1/13,13:18:00,4522.05,4522.05,4522.05,4522.05,615000000
2009/1/13,13:19:00,4525.85,4525.85,4525.85,4525.85,467000000
2009/1/13,13:20:00,4525.50,4525.50,4525.50,4525.50,349000000
2009/1/13,13:21:00,4519.97,4519.97,4519.97,4519.97,420000000
2009/1/13,13:22:00,4524.45,4524.45,4524.45,4524.45,326000000
2009/1/13,13:23:00,4520.56,4520.56,4520.56,4520.56,423000000
2009/1/13,13:24:00,4522.72,4522.72,4522.72,4522.72,426000000
2009/1/13,13:25:00,4524.24,4524.24,4524.24,4524.24,353000000
2009/1/13,13:26:00,4524.24,4524.24,4524.24,4524.24,0
2009/1/13,13:27:00,4524.24,4524.24,4524.24,4524.24,0
2009/1/13,13:28:00,4524.24,4524.24,4524.24,4524.24,0
2009/1/13,13:29:00,4524.24,4524.24,4524.24,4524.24,0
2009/1/13,13:30:00,4532.36,4532.36,4532.36,4532.36,2832000000
2009/1/14,09:01:00,4538.25,4538.25,4538.25,4538.25,1462000000
2009/1/14,09:02:00,4538.43,4538.43,4538.43,4538.43,442000000
2009/1/14,09:03:00,4540.92,4540.92,4540.92,4540.92,653000000
2009/1/14,09:04:00,4542.13,4542.13,4542.13,4542.13,599000000
2009/1/14,09:05:00,4542.78,4542.78,4542.78,4542.78,440000000
2009/1/14,09:06:00,4540.97,4540.97,4540.97,4540.97,633000000
2009/1/14,09:07:00,4538.63,4538.63,4538.63,4538.63,413000000
2009/1/14,09:08:00,4533.62,4533.62,4533.62,4533.62,480000000
2009/1/14,09:09:00,4530.73,4530.73,4530.73,4530.73,381000000
2009/1/14,09:10:00,4530.93,4530.93,4530.93,4530.93,353000000
2009/1/14,09:11:00,4532.07,4532.07,4532.07,4532.07,509000000
2009/1/14,09:12:00,4535.53,4535.53,4535.53,4535.53,334000000
2009/1/14,09:13:00,4539.58,4539.58,4539.58,4539.58,421000000
2009/1/14,09:14:00,4544.57,4544.57,4544.57,4544.57,439000000
2009/1/14,09:15:00,4547.85,4547.85,4547.85,4547.85,404000000
2009/1/14,09:16:00,4556.03,4556.03,4556.03,4556.03,692000000
2009/1/14,09:17:00,4560.43,4560.43,4560.43,4560.43,386000000
2009/1/14,09:18:00,4563.81,4563.81,4563.81,4563.81,486000000
2009/1/14,09:19:00,4564.48,4564.48,4564.48,4564.48,514000000
2009/1/14,09:20:00,4562.95,4562.95,4562.95,4562.95,439000000
2009/1/14,09:21:00,4563.60,4563.60,4563.60,4563.60,516000000
2009/1/14,09:22:00,4561.13,4561.13,4561.13,4561.13,368000000
2009/1/14,09:23:00,4557.68,4557.68,4557.68,4557.68,384000000
2009/1/14,09:24:00,4558.04,4558.04,4558.04,4558.04,341000000
2009/1/14,09:25:00,4558.24,4558.24,4558.24,4558.24,315000000
2009/1/14,09:26:00,4562.42,4562.42,4562.42,4562.42,427000000
2009/1/14,09:27:00,4565.86,4565.86,4565.86,4565.86,309000000
2009/1/14,09:28:00,4566.33,4566.33,4566.33,4566.33,425000000
2009/1/14,09:29:00,4566.88,4566.88,4566.88,4566.88,387000000
2009/1/14,09:30:00,4566.52,4566.52,4566.52,4566.52,320000000
2009/1/14,09:31:00,4566.62,4566.62,4566.62,4566.62,410000000
2009/1/14,09:32:00,4566.00,4566.00,4566.00,4566.00,227000000
2009/1/14,09:33:00,4562.25,4562.25,4562.25,4562.25,389000000
2009/1/14,09:34:00,4555.69,4555.69,4555.69,4555.69,375000000
2009/1/14,09:35:00,4553.42,4553.42,4553.42,4553.42,246000000
2009/1/14,09:36:00,4552.95,4552.95,4552.95,4552.95,362000000
2009/1/14,09:37:00,4552.61,4552.61,4552.61,4552.61,182000000
2009/1/14,09:38:00,4554.20,4554.20,4554.20,4554.20,238000000
2009/1/14,09:39:00,4556.06,4556.06,4556.06,4556.06,244000000
2009/1/14,09:40:00,4557.36,4557.36,4557.36,4557.36,206000000
2009/1/14,09:41:00,4559.02,4559.02,4559.02,4559.02,257000000
2009/1/14,09:42:00,4558.83,4558.83,4558.83,4558.83,164000000
2009/1/14,09:43:00,4558.82,4558.82,4558.82,4558.82,250000000
2009/1/14,09:44:00,4558.11,4558.11,4558.11,4558.11,174000000
2009/1/14,09:45:00,4557.00,4557.00,4557.00,4557.00,182000000
2009/1/14,09:46:00,4553.00,4553.00,4553.00,4553.00,270000000
2009/1/14,09:47:00,4552.17,4552.17,4552.17,4552.17,155000000
2009/1/14,09:48:00,4551.21,4551.21,4551.21,4551.21,245000000
2009/1/14,09:49:00,4551.03,4551.03,4551.03,4551.03,205000000
2009/1/14,09:50:00,4553.47,4553.47,4553.47,4553.47,190000000
2009/1/14,09:51:00,4556.45,4556.45,4556.45,4556.45,267000000
2009/1/14,09:52:00,4558.59,4558.59,4558.59,4558.59,191000000
2009/1/14,09:53:00,4560.93,4560.93,4560.93,4560.93,297000000
2009/1/14,09:54:00,4561.04,4561.04,4561.04,4561.04,211000000
2009/1/14,09:55:00,4560.82,4560.82,4560.82,4560.82,173000000
2009/1/14,09:56:00,4560.27,4560.27,4560.27,4560.27,238000000
2009/1/14,09:57:00,4560.46,4560.46,4560.46,4560.46,149000000
2009/1/14,09:58:00,4560.42,4560.42,4560.42,4560.42,200000000
2009/1/14,09:59:00,4560.31,4560.31,4560.31,4560.31,158000000
2009/1/14,10:00:00,4559.79,4559.79,4559.79,4559.79,154000000
2009/1/14,10:01:00,4559.95,4559.95,4559.95,4559.95,215000000
2009/1/14,10:02:00,4559.51,4559.51,4559.51,4559.51,124000000
2009/1/14,10:03:00,4558.29,4558.29,4558.29,4558.29,236000000
2009/1/14,10:04:00,4559.46,4559.46,4559.46,4559.46,182000000
2009/1/14,10:05:00,4559.74,4559.74,4559.74,4559.74,199000000
2009/1/14,10:06:00,4558.74,4558.74,4558.74,4558.74,220000000
2009/1/14,10:07:00,4560.30,4560.30,4560.30,4560.30,129000000
2009/1/14,10:08:00,4559.81,4559.81,4559.81,4559.81,197000000
2009/1/14,10:09:00,4560.30,4560.30,4560.30,4560.30,164000000
2009/1/14,10:10:00,4560.19,4560.19,4560.19,4560.19,174000000
2009/1/14,10:11:00,4561.35,4561.35,4561.35,4561.35,213000000
2009/1/14,10:12:00,4562.47,4562.47,4562.47,4562.47,183000000
2009/1/14,10:13:00,4563.80,4563.80,4563.80,4563.80,236000000
2009/1/14,10:14:00,4565.76,4565.76,4565.76,4565.76,214000000
2009/1/14,10:15:00,4567.15,4567.15,4567.15,4567.15,216000000
2009/1/14,10:16:00,4568.92,4568.92,4568.92,4568.92,286000000
2009/1/14,10:17:00,4570.25,4570.25,4570.25,4570.25,197000000
2009/1/14,10:18:00,4571.77,4571.77,4571.77,4571.77,330000000
2009/1/14,10:19:00,4572.46,4572.46,4572.46,4572.46,370000000
2009/1/14,10:20:00,4574.21,4574.21,4574.21,4574.21,261000000
2009/1/14,10:21:00,4572.90,4572.90,4572.90,4572.90,319000000
2009/1/14,10:22:00,4571.15,4571.15,4571.15,4571.15,211000000
2009/1/14,10:23:00,4570.03,4570.03,4570.03,4570.03,258000000
2009/1/14,10:24:00,4569.75,4569.75,4569.75,4569.75,195000000
2009/1/14,10:25:00,4569.63,4569.63,4569.63,4569.63,173000000
2009/1/14,10:26:00,4568.03,4568.03,4568.03,4568.03,220000000
2009/1/14,10:27:00,4567.64,4567.64,4567.64,4567.64,146000000
2009/1/14,10:28:00,4564.71,4564.71,4564.71,4564.71,231000000
2009/1/14,10:29:00,4564.40,4564.40,4564.40,4564.40,179000000
2009/1/14,10:30:00,4562.78,4562.78,4562.78,4562.78,123000000
2009/1/14,10:31:00,4563.22,4563.22,4563.22,4563.22,173000000
2009/1/14,10:32:00,4563.56,4563.56,4563.56,4563.56,114000000
2009/1/14,10:33:00,4562.82,4562.82,4562.82,4562.82,153000000
2009/1/14,10:34:00,4563.44,4563.44,4563.44,4563.44,102000000
2009/1/14,10:35:00,4562.62,4562.62,4562.62,4562.62,101000000
2009/1/14,10:36:00,4562.91,4562.91,4562.91,4562.91,135000000
2009/1/14,10:37:00,4563.28,4563.28,4563.28,4563.28,130000000
2009/1/14,10:38:00,4564.36,4564.36,4564.36,4564.36,175000000
2009/1/14,10:39:00,4564.55,4564.55,4564.55,4564.55,157000000
2009/1/14,10:40:00,4565.98,4565.98,4565.98,4565.98,127000000
2009/1/14,10:41:00,4566.18,4566.18,4566.18,4566.18,158000000
2009/1/14,10:42:00,4565.15,4565.15,4565.15,4565.15,109000000
2009/1/14,10:43:00,4563.06,4563.06,4563.06,4563.06,158000000
2009/1/14,10:44:00,4561.88,4561.88,4561.88,4561.88,140000000
2009/1/14,10:45:00,4563.01,4563.01,4563.01,4563.01,158000000
2009/1/14,10:46:00,4562.30,4562.30,4562.30,4562.30,205000000
2009/1/14,10:47:00,4563.95,4563.95,4563.95,4563.95,118000000
2009/1/14,10:48:00,4564.29,4564.29,4564.29,4564.29,187000000
2009/1/14,10:49:00,4564.21,4564.21,4564.21,4564.21,151000000
2009/1/14,10:50:00,4566.50,4566.50,4566.50,4566.50,172000000
2009/1/14,10:51:00,4567.92,4567.92,4567.92,4567.92,249000000
2009/1/14,10:52:00,4569.26,4569.26,4569.26,4569.26,184000000
2009/1/14,10:53:00,4570.95,4570.95,4570.95,4570.95,252000000
2009/1/14,10:54:00,4574.26,4574.26,4574.26,4574.26,204000000
2009/1/14,10:55:00,4574.93,4574.93,4574.93,4574.93,240000000
2009/1/14,10:56:00,4577.97,4577.97,4577.97,4577.97,324000000
2009/1/14,10:57:00,4577.95,4577.95,4577.95,4577.95,247000000
2009/1/14,10:58:00,4577.08,4577.08,4577.08,4577.08,364000000
2009/1/14,10:59:00,4577.12,4577.12,4577.12,4577.12,238000000
2009/1/14,11:00:00,4576.69,4576.69,4576.69,4576.69,198000000
2009/1/14,11:01:00,4575.55,4575.55,4575.55,4575.55,183000000
2009/1/14,11:02:00,4576.71,4576.71,4576.71,4576.71,130000000
2009/1/14,11:03:00,4575.99,4575.99,4575.99,4575.99,140000000
2009/1/14,11:04:00,4576.80,4576.80,4576.80,4576.80,119000000
2009/1/14,11:05:00,4576.85,4576.85,4576.85,4576.85,140000000
2009/1/14,11:06:00,4576.16,4576.16,4576.16,4576.16,144000000
2009/1/14,11:07:00,4575.66,4575.66,4575.66,4575.66,125000000
2009/1/14,11:08:00,4575.59,4575.59,4575.59,4575.59,217000000
2009/1/14,11:09:00,4576.29,4576.29,4576.29,4576.29,155000000
2009/1/14,11:10:00,4576.36,4576.36,4576.36,4576.36,211000000
2009/1/14,11:11:00,4577.20,4577.20,4577.20,4577.20,186000000
2009/1/14,11:12:00,4576.67,4576.67,4576.67,4576.67,151000000
2009/1/14,11:13:00,4577.54,4577.54,4577.54,4577.54,243000000
2009/1/14,11:14:00,4577.55,4577.55,4577.55,4577.55,190000000
2009/1/14,11:15:00,4576.97,4576.97,4576.97,4576.97,192000000
2009/1/14,11:16:00,4579.03,4579.03,4579.03,4579.03,238000000
2009/1/14,11:17:00,4578.16,4578.16,4578.16,4578.16,164000000
2009/1/14,11:18:00,4579.24,4579.24,4579.24,4579.24,175000000
2009/1/14,11:19:00,4578.77,4578.77,4578.77,4578.77,129000000
2009/1/14,11:20:00,4578.76,4578.76,4578.76,4578.76,162000000
2009/1/14,11:21:00,4576.75,4576.75,4576.75,4576.75,183000000
2009/1/14,11:22:00,4576.58,4576.58,4576.58,4576.58,135000000
2009/1/14,11:23:00,4575.47,4575.47,4575.47,4575.47,184000000
2009/1/14,11:24:00,4575.53,4575.53,4575.53,4575.53,130000000
2009/1/14,11:25:00,4575.61,4575.61,4575.61,4575.61,144000000
2009/1/14,11:26:00,4574.44,4574.44,4574.44,4574.44,149000000
2009/1/14,11:27:00,4573.79,4573.79,4573.79,4573.79,104000000
2009/1/14,11:28:00,4573.13,4573.13,4573.13,4573.13,152000000
2009/1/14,11:29:00,4573.84,4573.84,4573.84,4573.84,128000000
2009/1/14,11:30:00,4574.36,4574.36,4574.36,4574.36,127000000
2009/1/14,11:31:00,4576.01,4576.01,4576.01,4576.01,152000000
2009/1/14,11:32:00,4577.11,4577.11,4577.11,4577.11,92000000
2009/1/14,11:33:00,4577.16,4577.16,4577.16,4577.16,130000000
2009/1/14,11:34:00,4577.05,4577.05,4577.05,4577.05,106000000
2009/1/14,11:35:00,4577.37,4577.37,4577.37,4577.37,97000000
2009/1/14,11:36:00,4576.06,4576.06,4576.06,4576.06,144000000
2009/1/14,11:37:00,4574.14,4574.14,4574.14,4574.14,133000000
2009/1/14,11:38:00,4567.96,4567.96,4567.96,4567.96,341000000
2009/1/14,11:39:00,4561.19,4561.19,4561.19,4561.19,440000000
2009/1/14,11:40:00,4559.03,4559.03,4559.03,4559.03,375000000
2009/1/14,11:41:00,4553.65,4553.65,4553.65,4553.65,461000000
2009/1/14,11:42:00,4549.32,4549.32,4549.32,4549.32,378000000
2009/1/14,11:43:00,4547.26,4547.26,4547.26,4547.26,391000000
2009/1/14,11:44:00,4548.94,4548.94,4548.94,4548.94,199000000
2009/1/14,11:45:00,4549.22,4549.22,4549.22,4549.22,172000000
2009/1/14,11:46:00,4549.36,4549.36,4549.36,4549.36,176000000
2009/1/14,11:47:00,4548.95,4548.95,4548.95,4548.95,127000000
2009/1/14,11:48:00,4550.43,4550.43,4550.43,4550.43,163000000
2009/1/14,11:49:00,4548.88,4548.88,4548.88,4548.88,128000000
2009/1/14,11:50:00,4548.88,4548.88,4548.88,4548.88,118000000
2009/1/14,11:51:00,4549.41,4549.41,4549.41,4549.41,115000000
2009/1/14,11:52:00,4547.24,4547.24,4547.24,4547.24,111000000
2009/1/14,11:53:00,4540.34,4540.34,4540.34,4540.34,401000000
2009/1/14,11:54:00,4533.33,4533.33,4533.33,4533.33,456000000
2009/1/14,11:55:00,4529.20,4529.20,4529.20,4529.20,437000000
2009/1/14,11:56:00,4527.50,4527.50,4527.50,4527.50,430000000
2009/1/14,11:57:00,4527.68,4527.68,4527.68,4527.68,241000000
2009/1/14,11:58:00,4529.54,4529.54,4529.54,4529.54,303000000
2009/1/14,11:59:00,4532.50,4532.50,4532.50,4532.50,176000000
2009/1/14,12:00:00,4536.48,4536.48,4536.48,4536.48,152000000
2009/1/14,12:01:00,4538.02,4538.02,4538.02,4538.02,185000000
2009/1/14,12:02:00,4537.73,4537.73,4537.73,4537.73,114000000
2009/1/14,12:03:00,4536.66,4536.66,4536.66,4536.66,177000000
2009/1/14,12:04:00,4535.48,4535.48,4535.48,4535.48,126000000
2009/1/14,12:05:00,4535.09,4535.09,4535.09,4535.09,116000000
2009/1/14,12:06:00,4533.49,4533.49,4533.49,4533.49,141000000
2009/1/14,12:07:00,4533.92,4533.92,4533.92,4533.92,88000000
2009/1/14,12:08:00,4532.75,4532.75,4532.75,4532.75,162000000
2009/1/14,12:09:00,4532.70,4532.70,4532.70,4532.70,104000000
2009/1/14,12:10:00,4532.51,4532.51,4532.51,4532.51,130000000
2009/1/14,12:11:00,4533.33,4533.33,4533.33,4533.33,131000000
2009/1/14,12:12:00,4534.83,4534.83,4534.83,4534.83,88000000
2009/1/14,12:13:00,4536.60,4536.60,4536.60,4536.60,153000000
2009/1/14,12:14:00,4535.87,4535.87,4535.87,4535.87,97000000
2009/1/14,12:15:00,4536.53,4536.53,4536.53,4536.53,118000000
2009/1/14,12:16:00,4539.01,4539.01,4539.01,4539.01,107000000
2009/1/14,12:17:00,4540.68,4540.68,4540.68,4540.68,93000000
2009/1/14,12:18:00,4543.38,4543.38,4543.38,4543.38,134000000
2009/1/14,12:19:00,4544.87,4544.87,4544.87,4544.87,141000000
2009/1/14,12:20:00,4543.73,4543.73,4543.73,4543.73,123000000
2009/1/14,12:21:00,4542.65,4542.65,4542.65,4542.65,128000000
2009/1/14,12:22:00,4540.42,4540.42,4540.42,4540.42,107000000
2009/1/14,12:23:00,4538.08,4538.08,4538.08,4538.08,116000000
2009/1/14,12:24:00,4537.26,4537.26,4537.26,4537.26,96000000
2009/1/14,12:25:00,4536.00,4536.00,4536.00,4536.00,113000000
2009/1/14,12:26:00,4535.86,4535.86,4535.86,4535.86,139000000
2009/1/14,12:27:00,4536.41,4536.41,4536.41,4536.41,94000000
2009/1/14,12:28:00,4535.12,4535.12,4535.12,4535.12,163000000
2009/1/14,12:29:00,4535.28,4535.28,4535.28,4535.28,87000000
2009/1/14,12:30:00,4536.06,4536.06,4536.06,4536.06,114000000
2009/1/14,12:31:00,4535.73,4535.73,4535.73,4535.73,147000000
2009/1/14,12:32:00,4534.64,4534.64,4534.64,4534.64,120000000
2009/1/14,12:33:00,4534.17,4534.17,4534.17,4534.17,151000000
2009/1/14,12:34:00,4533.86,4533.86,4533.86,4533.86,107000000
2009/1/14,12:35:00,4533.14,4533.14,4533.14,4533.14,141000000
2009/1/14,12:36:00,4532.96,4532.96,4532.96,4532.96,132000000
2009/1/14,12:37:00,4533.26,4533.26,4533.26,4533.26,85000000
2009/1/14,12:38:00,4533.14,4533.14,4533.14,4533.14,131000000
2009/1/14,12:39:00,4533.99,4533.99,4533.99,4533.99,85000000
2009/1/14,12:40:00,4533.67,4533.67,4533.67,4533.67,96000000
2009/1/14,12:41:00,4534.88,4534.88,4534.88,4534.88,118000000
2009/1/14,12:42:00,4535.13,4535.13,4535.13,4535.13,81000000
2009/1/14,12:43:00,4537.59,4537.59,4537.59,4537.59,157000000
2009/1/14,12:44:00,4539.09,4539.09,4539.09,4539.09,154000000
2009/1/14,12:45:00,4540.00,4540.00,4540.00,4540.00,174000000
2009/1/14,12:46:00,4540.90,4540.90,4540.90,4540.90,179000000
2009/1/14,12:47:00,4543.26,4543.26,4543.26,4543.26,125000000
2009/1/14,12:48:00,4544.07,4544.07,4544.07,4544.07,182000000
2009/1/14,12:49:00,4544.42,4544.42,4544.42,4544.42,105000000
2009/1/14,12:50:00,4542.91,4542.91,4542.91,4542.91,119000000
2009/1/14,12:51:00,4543.10,4543.10,4543.10,4543.10,121000000
2009/1/14,12:52:00,4542.79,4542.79,4542.79,4542.79,92000000
2009/1/14,12:53:00,4542.15,4542.15,4542.15,4542.15,116000000
2009/1/14,12:54:00,4541.51,4541.51,4541.51,4541.51,94000000
2009/1/14,12:55:00,4541.56,4541.56,4541.56,4541.56,128000000
2009/1/14,12:56:00,4539.92,4539.92,4539.92,4539.92,153000000
2009/1/14,12:57:00,4539.24,4539.24,4539.24,4539.24,132000000
2009/1/14,12:58:00,4537.64,4537.64,4537.64,4537.64,209000000
2009/1/14,12:59:00,4535.65,4535.65,4535.65,4535.65,97000000
2009/1/14,13:00:00,4534.33,4534.33,4534.33,4534.33,143000000
2009/1/14,13:01:00,4531.25,4531.25,4531.25,4531.25,204000000
2009/1/14,13:02:00,4531.59,4531.59,4531.59,4531.59,158000000
2009/1/14,13:03:00,4529.09,4529.09,4529.09,4529.09,327000000
2009/1/14,13:04:00,4527.03,4527.03,4527.03,4527.03,267000000
2009/1/14,13:05:00,4524.77,4524.77,4524.77,4524.77,266000000
2009/1/14,13:06:00,4524.31,4524.31,4524.31,4524.31,243000000
2009/1/14,13:07:00,4523.58,4523.58,4523.58,4523.58,159000000
2009/1/14,13:08:00,4523.39,4523.39,4523.39,4523.39,224000000
2009/1/14,13:09:00,4524.87,4524.87,4524.87,4524.87,175000000
2009/1/14,13:10:00,4524.08,4524.08,4524.08,4524.08,197000000
2009/1/14,13:11:00,4524.99,4524.99,4524.99,4524.99,205000000
2009/1/14,13:12:00,4525.17,4525.17,4525.17,4525.17,139000000
2009/1/14,13:13:00,4528.95,4528.95,4528.95,4528.95,236000000
2009/1/14,13:14:00,4531.77,4531.77,4531.77,4531.77,185000000
2009/1/14,13:15:00,4537.18,4537.18,4537.18,4537.18,216000000
2009/1/14,13:16:00,4539.18,4539.18,4539.18,4539.18,218000000
2009/1/14,13:17:00,4540.32,4540.32,4540.32,4540.32,134000000
2009/1/14,13:18:00,4541.38,4541.38,4541.38,4541.38,225000000
2009/1/14,13:19:00,4538.94,4538.94,4538.94,4538.94,172000000
2009/1/14,13:20:00,4538.22,4538.22,4538.22,4538.22,188000000
2009/1/14,13:21:00,4535.84,4535.84,4535.84,4535.84,285000000
2009/1/14,13:22:00,4532.60,4532.60,4532.60,4532.60,203000000
2009/1/14,13:23:00,4531.02,4531.02,4531.02,4531.02,356000000
2009/1/14,13:24:00,4527.54,4527.54,4527.54,4527.54,325000000
2009/1/14,13:25:00,4526.96,4526.96,4526.96,4526.96,304000000
2009/1/14,13:26:00,4526.95,4526.95,4526.95,4526.95,0
2009/1/14,13:27:00,4526.95,4526.95,4526.95,4526.95,0
2009/1/14,13:28:00,4526.95,4526.95,4526.95,4526.95,0
2009/1/14,13:29:00,4526.95,4526.95,4526.95,4526.95,0
2009/1/14,13:30:00,4521.47,4521.47,4521.47,4521.47,2532000000
2009/1/15,09:01:00,4350.49,4350.49,4350.49,4350.49,3044999936
2009/1/15,09:02:00,4342.70,4342.70,4342.70,4342.70,754000000
2009/1/15,09:03:00,4341.09,4341.09,4341.09,4341.09,804000000
2009/1/15,09:04:00,4335.79,4335.79,4335.79,4335.79,885000000
2009/1/15,09:05:00,4330.18,4330.18,4330.18,4330.18,684000000
2009/1/15,09:06:00,4320.89,4320.89,4320.89,4320.89,1015000000
2009/1/15,09:07:00,4316.57,4316.57,4316.57,4316.57,703000000
2009/1/15,09:08:00,4315.62,4315.62,4315.62,4315.62,882000000
2009/1/15,09:09:00,4320.36,4320.36,4320.36,4320.36,592000000
2009/1/15,09:10:00,4323.18,4323.18,4323.18,4323.18,442000000
2009/1/15,09:11:00,4328.52,4328.52,4328.52,4328.52,590000000
2009/1/15,09:12:00,4335.29,4335.29,4335.29,4335.29,370000000
2009/1/15,09:13:00,4336.20,4336.20,4336.20,4336.20,565000000
2009/1/15,09:14:00,4335.72,4335.72,4335.72,4335.72,531000000
2009/1/15,09:15:00,4332.39,4332.39,4332.39,4332.39,499000000
2009/1/15,09:16:00,4328.98,4328.98,4328.98,4328.98,526000000
2009/1/15,09:17:00,4329.60,4329.60,4329.60,4329.60,299000000
2009/1/15,09:18:00,4327.16,4327.16,4327.16,4327.16,420000000
2009/1/15,09:19:00,4330.63,4330.63,4330.63,4330.63,320000000
2009/1/15,09:20:00,4334.99,4334.99,4334.99,4334.99,261000000
2009/1/15,09:21:00,4337.69,4337.69,4337.69,4337.69,338000000
2009/1/15,09:22:00,4339.39,4339.39,4339.39,4339.39,272000000
2009/1/15,09:23:00,4339.85,4339.85,4339.85,4339.85,308000000
2009/1/15,09:24:00,4339.54,4339.54,4339.54,4339.54,326000000
2009/1/15,09:25:00,4337.83,4337.83,4337.83,4337.83,299000000
2009/1/15,09:26:00,4336.06,4336.06,4336.06,4336.06,340000000
2009/1/15,09:27:00,4338.88,4338.88,4338.88,4338.88,195000000
2009/1/15,09:28:00,4341.96,4341.96,4341.96,4341.96,296000000
2009/1/15,09:29:00,4341.22,4341.22,4341.22,4341.22,301000000
2009/1/15,09:30:00,4341.10,4341.10,4341.10,4341.10,271000000
2009/1/15,09:31:00,4343.53,4343.53,4343.53,4343.53,250000000
2009/1/15,09:32:00,4344.76,4344.76,4344.76,4344.76,159000000
2009/1/15,09:33:00,4348.96,4348.96,4348.96,4348.96,241000000
2009/1/15,09:34:00,4351.47,4351.47,4351.47,4351.47,204000000
2009/1/15,09:35:00,4350.06,4350.06,4350.06,4350.06,257000000
2009/1/15,09:36:00,4348.42,4348.42,4348.42,4348.42,330000000
2009/1/15,09:37:00,4346.41,4346.41,4346.41,4346.41,199000000
2009/1/15,09:38:00,4340.21,4340.21,4340.21,4340.21,396000000
2009/1/15,09:39:00,4336.02,4336.02,4336.02,4336.02,403000000
2009/1/15,09:40:00,4333.63,4333.63,4333.63,4333.63,306000000
2009/1/15,09:41:00,4333.33,4333.33,4333.33,4333.33,295000000
2009/1/15,09:42:00,4334.02,4334.02,4334.02,4334.02,163000000
2009/1/15,09:43:00,4336.82,4336.82,4336.82,4336.82,207000000
2009/1/15,09:44:00,4339.19,4339.19,4339.19,4339.19,193000000
2009/1/15,09:45:00,4341.68,4341.68,4341.68,4341.68,129000000
2009/1/15,09:46:00,4342.58,4342.58,4342.58,4342.58,185000000
2009/1/15,09:47:00,4344.74,4344.74,4344.74,4344.74,127000000
2009/1/15,09:48:00,4344.73,4344.73,4344.73,4344.73,223000000
2009/1/15,09:49:00,4343.18,4343.18,4343.18,4343.18,172000000
2009/1/15,09:50:00,4342.72,4342.72,4342.72,4342.72,209000000
2009/1/15,09:51:00,4342.52,4342.52,4342.52,4342.52,204000000
2009/1/15,09:52:00,4343.36,4343.36,4343.36,4343.36,100000000
2009/1/15,09:53:00,4345.47,4345.47,4345.47,4345.47,210000000
2009/1/15,09:54:00,4345.69,4345.69,4345.69,4345.69,143000000
2009/1/15,09:55:00,4347.99,4347.99,4347.99,4347.99,127000000
2009/1/15,09:56:00,4350.30,4350.30,4350.30,4350.30,175000000
2009/1/15,09:57:00,4349.40,4349.40,4349.40,4349.40,152000000
2009/1/15,09:58:00,4346.43,4346.43,4346.43,4346.43,258000000
2009/1/15,09:59:00,4345.70,4345.70,4345.70,4345.70,140000000
2009/1/15,10:00:00,4347.02,4347.02,4347.02,4347.02,145000000
2009/1/15,10:01:00,4345.25,4345.25,4345.25,4345.25,247000000
2009/1/15,10:02:00,4341.92,4341.92,4341.92,4341.92,222000000
2009/1/15,10:03:00,4337.97,4337.97,4337.97,4337.97,403000000
2009/1/15,10:04:00,4335.75,4335.75,4335.75,4335.75,304000000
2009/1/15,10:05:00,4334.80,4334.80,4334.80,4334.80,247000000
2009/1/15,10:06:00,4334.45,4334.45,4334.45,4334.45,217000000
2009/1/15,10:07:00,4337.48,4337.48,4337.48,4337.48,180000000
2009/1/15,10:08:00,4335.15,4335.15,4335.15,4335.15,207000000
2009/1/15,10:09:00,4336.55,4336.55,4336.55,4336.55,129000000
2009/1/15,10:10:00,4336.05,4336.05,4336.05,4336.05,106000000
2009/1/15,10:11:00,4336.19,4336.19,4336.19,4336.19,155000000
2009/1/15,10:12:00,4337.31,4337.31,4337.31,4337.31,90000000
2009/1/15,10:13:00,4338.21,4338.21,4338.21,4338.21,146000000
2009/1/15,10:14:00,4336.05,4336.05,4336.05,4336.05,115000000
2009/1/15,10:15:00,4334.09,4334.09,4334.09,4334.09,161000000
2009/1/15,10:16:00,4334.69,4334.69,4334.69,4334.69,143000000
2009/1/15,10:17:00,4334.73,4334.73,4334.73,4334.73,88000000
2009/1/15,10:18:00,4334.87,4334.87,4334.87,4334.87,173000000
2009/1/15,10:19:00,4335.23,4335.23,4335.23,4335.23,94000000
2009/1/15,10:20:00,4335.30,4335.30,4335.30,4335.30,97000000
2009/1/15,10:21:00,4337.24,4337.24,4337.24,4337.24,115000000
2009/1/15,10:22:00,4338.25,4338.25,4338.25,4338.25,89000000
2009/1/15,10:23:00,4340.56,4340.56,4340.56,4340.56,115000000
2009/1/15,10:24:00,4337.79,4337.79,4337.79,4337.79,131000000
2009/1/15,10:25:00,4340.34,4340.34,4340.34,4340.34,103000000
2009/1/15,10:26:00,4340.49,4340.49,4340.49,4340.49,122000000
2009/1/15,10:27:00,4341.47,4341.47,4341.47,4341.47,77000000
2009/1/15,10:28:00,4343.16,4343.16,4343.16,4343.16,121000000
2009/1/15,10:29:00,4345.49,4345.49,4345.49,4345.49,129000000
2009/1/15,10:30:00,4345.50,4345.50,4345.50,4345.50,122000000
2009/1/15,10:31:00,4346.64,4346.64,4346.64,4346.64,157000000
2009/1/15,10:32:00,4345.66,4345.66,4345.66,4345.66,100000000
2009/1/15,10:33:00,4344.32,4344.32,4344.32,4344.32,168000000
2009/1/15,10:34:00,4344.53,4344.53,4344.53,4344.53,122000000
2009/1/15,10:35:00,4346.19,4346.19,4346.19,4346.19,91000000
2009/1/15,10:36:00,4344.97,4344.97,4344.97,4344.97,152000000
2009/1/15,10:37:00,4343.64,4343.64,4343.64,4343.64,112000000
2009/1/15,10:38:00,4344.36,4344.36,4344.36,4344.36,104000000
2009/1/15,10:39:00,4344.20,4344.20,4344.20,4344.20,99000000
2009/1/15,10:40:00,4344.49,4344.49,4344.49,4344.49,82000000
2009/1/15,10:41:00,4344.14,4344.14,4344.14,4344.14,95000000
2009/1/15,10:42:00,4342.90,4342.90,4342.90,4342.90,99000000
2009/1/15,10:43:00,4344.29,4344.29,4344.29,4344.29,116000000
2009/1/15,10:44:00,4341.11,4341.11,4341.11,4341.11,166000000
2009/1/15,10:45:00,4338.89,4338.89,4338.89,4338.89,188000000
2009/1/15,10:46:00,4337.53,4337.53,4337.53,4337.53,216000000
2009/1/15,10:47:00,4336.35,4336.35,4336.35,4336.35,155000000
2009/1/15,10:48:00,4333.58,4333.58,4333.58,4333.58,243000000
2009/1/15,10:49:00,4332.76,4332.76,4332.76,4332.76,213000000
2009/1/15,10:50:00,4331.70,4331.70,4331.70,4331.70,167000000
2009/1/15,10:51:00,4332.01,4332.01,4332.01,4332.01,187000000
2009/1/15,10:52:00,4331.86,4331.86,4331.86,4331.86,127000000
2009/1/15,10:53:00,4330.82,4330.82,4330.82,4330.82,163000000
2009/1/15,10:54:00,4330.61,4330.61,4330.61,4330.61,127000000
2009/1/15,10:55:00,4332.04,4332.04,4332.04,4332.04,139000000
2009/1/15,10:56:00,4333.33,4333.33,4333.33,4333.33,134000000
2009/1/15,10:57:00,4333.62,4333.62,4333.62,4333.62,106000000
2009/1/15,10:58:00,4335.54,4335.54,4335.54,4335.54,109000000
2009/1/15,10:59:00,4337.08,4337.08,4337.08,4337.08,78000000
2009/1/15,11:00:00,4336.81,4336.81,4336.81,4336.81,94000000
2009/1/15,11:01:00,4337.27,4337.27,4337.27,4337.27,137000000
2009/1/15,11:02:00,4337.89,4337.89,4337.89,4337.89,81000000
2009/1/15,11:03:00,4339.63,4339.63,4339.63,4339.63,127000000
2009/1/15,11:04:00,4340.89,4340.89,4340.89,4340.89,82000000
2009/1/15,11:05:00,4341.22,4341.22,4341.22,4341.22,90000000
2009/1/15,11:06:00,4343.03,4343.03,4343.03,4343.03,104000000
2009/1/15,11:07:00,4343.83,4343.83,4343.83,4343.83,86000000
2009/1/15,11:08:00,4342.82,4342.82,4342.82,4342.82,119000000
2009/1/15,11:09:00,4343.05,4343.05,4343.05,4343.05,84000000
2009/1/15,11:10:00,4344.53,4344.53,4344.53,4344.53,74000000
2009/1/15,11:11:00,4342.08,4342.08,4342.08,4342.08,122000000
2009/1/15,11:12:00,4341.63,4341.63,4341.63,4341.63,81000000
2009/1/15,11:13:00,4340.32,4340.32,4340.32,4340.32,112000000
2009/1/15,11:14:00,4340.18,4340.18,4340.18,4340.18,63000000
2009/1/15,11:15:00,4340.94,4340.94,4340.94,4340.94,69000000
2009/1/15,11:16:00,4340.70,4340.70,4340.70,4340.70,108000000
2009/1/15,11:17:00,4340.84,4340.84,4340.84,4340.84,64000000
2009/1/15,11:18:00,4340.80,4340.80,4340.80,4340.80,127000000
2009/1/15,11:19:00,4339.28,4339.28,4339.28,4339.28,81000000
2009/1/15,11:20:00,4337.47,4337.47,4337.47,4337.47,139000000
2009/1/15,11:21:00,4337.33,4337.33,4337.33,4337.33,135000000
2009/1/15,11:22:00,4336.25,4336.25,4336.25,4336.25,127000000
2009/1/15,11:23:00,4336.39,4336.39,4336.39,4336.39,177000000
2009/1/15,11:24:00,4332.73,4332.73,4332.73,4332.73,212000000
2009/1/15,11:25:00,4331.13,4331.13,4331.13,4331.13,280000000
2009/1/15,11:26:00,4328.20,4328.20,4328.20,4328.20,285000000
2009/1/15,11:27:00,4327.78,4327.78,4327.78,4327.78,200000000
2009/1/15,11:28:00,4327.73,4327.73,4327.73,4327.73,238000000
2009/1/15,11:29:00,4327.66,4327.66,4327.66,4327.66,156000000
2009/1/15,11:30:00,4327.37,4327.37,4327.37,4327.37,166000000
2009/1/15,11:31:00,4325.68,4325.68,4325.68,4325.68,223000000
2009/1/15,11:32:00,4324.90,4324.90,4324.90,4324.90,171000000
2009/1/15,11:33:00,4324.12,4324.12,4324.12,4324.12,191000000
2009/1/15,11:34:00,4325.02,4325.02,4325.02,4325.02,130000000
2009/1/15,11:35:00,4324.30,4324.30,4324.30,4324.30,151000000
2009/1/15,11:36:00,4325.71,4325.71,4325.71,4325.71,146000000
2009/1/15,11:37:00,4325.51,4325.51,4325.51,4325.51,99000000
2009/1/15,11:38:00,4326.35,4326.35,4326.35,4326.35,125000000
2009/1/15,11:39:00,4327.06,4327.06,4327.06,4327.06,84000000
2009/1/15,11:40:00,4328.30,4328.30,4328.30,4328.30,113000000
2009/1/15,11:41:00,4330.44,4330.44,4330.44,4330.44,111000000
2009/1/15,11:42:00,4329.92,4329.92,4329.92,4329.92,71000000
2009/1/15,11:43:00,4329.90,4329.90,4329.90,4329.90,80000000
2009/1/15,11:44:00,4328.08,4328.08,4328.08,4328.08,125000000
2009/1/15,11:45:00,4328.01,4328.01,4328.01,4328.01,69000000
2009/1/15,11:46:00,4328.56,4328.56,4328.56,4328.56,107000000
2009/1/15,11:47:00,4329.54,4329.54,4329.54,4329.54,94000000
2009/1/15,11:48:00,4330.07,4330.07,4330.07,4330.07,110000000
2009/1/15,11:49:00,4330.49,4330.49,4330.49,4330.49,107000000
2009/1/15,11:50:00,4330.62,4330.62,4330.62,4330.62,128000000
2009/1/15,11:51:00,4331.69,4331.69,4331.69,4331.69,111000000
2009/1/15,11:52:00,4332.44,4332.44,4332.44,4332.44,63000000
2009/1/15,11:53:00,4332.81,4332.81,4332.81,4332.81,130000000
2009/1/15,11:54:00,4333.24,4333.24,4333.24,4333.24,89000000
2009/1/15,11:55:00,4333.66,4333.66,4333.66,4333.66,81000000
2009/1/15,11:56:00,4334.72,4334.72,4334.72,4334.72,95000000
2009/1/15,11:57:00,4336.95,4336.95,4336.95,4336.95,65000000
2009/1/15,11:58:00,4335.40,4335.40,4335.40,4335.40,112000000
2009/1/15,11:59:00,4333.44,4333.44,4333.44,4333.44,106000000
2009/1/15,12:00:00,4331.36,4331.36,4331.36,4331.36,245000000
2009/1/15,12:01:00,4330.27,4330.27,4330.27,4330.27,108000000
2009/1/15,12:02:00,4328.44,4328.44,4328.44,4328.44,157000000
2009/1/15,12:03:00,4327.63,4327.63,4327.63,4327.63,140000000
2009/1/15,12:04:00,4325.92,4325.92,4325.92,4325.92,84000000
2009/1/15,12:05:00,4326.09,4326.09,4326.09,4326.09,138000000
2009/1/15,12:06:00,4326.68,4326.68,4326.68,4326.68,128000000
2009/1/15,12:07:00,4327.66,4327.66,4327.66,4327.66,96000000
2009/1/15,12:08:00,4326.83,4326.83,4326.83,4326.83,101000000
2009/1/15,12:09:00,4328.95,4328.95,4328.95,4328.95,141000000
2009/1/15,12:10:00,4328.86,4328.86,4328.86,4328.86,199000000
2009/1/15,12:11:00,4327.99,4327.99,4327.99,4327.99,101000000
2009/1/15,12:12:00,4327.93,4327.93,4327.93,4327.93,73000000
2009/1/15,12:13:00,4328.33,4328.33,4328.33,4328.33,107000000
2009/1/15,12:14:00,4329.03,4329.03,4329.03,4329.03,73000000
2009/1/15,12:15:00,4328.04,4328.04,4328.04,4328.04,97000000
2009/1/15,12:16:00,4327.56,4327.56,4327.56,4327.56,81000000
2009/1/15,12:17:00,4327.53,4327.53,4327.53,4327.53,75000000
2009/1/15,12:18:00,4327.88,4327.88,4327.88,4327.88,111000000
2009/1/15,12:19:00,4326.50,4326.50,4326.50,4326.50,80000000
2009/1/15,12:20:00,4327.22,4327.22,4327.22,4327.22,109000000
2009/1/15,12:21:00,4327.35,4327.35,4327.35,4327.35,107000000
2009/1/15,12:22:00,4327.04,4327.04,4327.04,4327.04,84000000
2009/1/15,12:23:00,4328.21,4328.21,4328.21,4328.21,112000000
2009/1/15,12:24:00,4326.19,4326.19,4326.19,4326.19,115000000
2009/1/15,12:25:00,4327.33,4327.33,4327.33,4327.33,90000000
2009/1/15,12:26:00,4327.37,4327.37,4327.37,4327.37,109000000
2009/1/15,12:27:00,4327.50,4327.50,4327.50,4327.50,90000000
2009/1/15,12:28:00,4329.05,4329.05,4329.05,4329.05,159000000
2009/1/15,12:29:00,4330.79,4330.79,4330.79,4330.79,91000000
2009/1/15,12:30:00,4330.56,4330.56,4330.56,4330.56,96000000
2009/1/15,12:31:00,4330.98,4330.98,4330.98,4330.98,134000000
2009/1/15,12:32:00,4331.23,4331.23,4331.23,4331.23,82000000
2009/1/15,12:33:00,4331.79,4331.79,4331.79,4331.79,97000000
2009/1/15,12:34:00,4331.95,4331.95,4331.95,4331.95,116000000
2009/1/15,12:35:00,4332.03,4332.03,4332.03,4332.03,85000000
2009/1/15,12:36:00,4332.79,4332.79,4332.79,4332.79,95000000
2009/1/15,12:37:00,4333.15,4333.15,4333.15,4333.15,59000000
2009/1/15,12:38:00,4332.95,4332.95,4332.95,4332.95,103000000
2009/1/15,12:39:00,4333.17,4333.17,4333.17,4333.17,78000000
2009/1/15,12:40:00,4332.27,4332.27,4332.27,4332.27,114000000
2009/1/15,12:41:00,4332.91,4332.91,4332.91,4332.91,111000000
2009/1/15,12:42:00,4333.64,4333.64,4333.64,4333.64,86000000
2009/1/15,12:43:00,4334.63,4334.63,4334.63,4334.63,144000000
2009/1/15,12:44:00,4333.94,4333.94,4333.94,4333.94,113000000
2009/1/15,12:45:00,4334.90,4334.90,4334.90,4334.90,116000000
2009/1/15,12:46:00,4336.62,4336.62,4336.62,4336.62,100000000
2009/1/15,12:47:00,4336.75,4336.75,4336.75,4336.75,76000000
2009/1/15,12:48:00,4337.97,4337.97,4337.97,4337.97,138000000
2009/1/15,12:49:00,4339.90,4339.90,4339.90,4339.90,145000000
2009/1/15,12:50:00,4341.56,4341.56,4341.56,4341.56,151000000
2009/1/15,12:51:00,4342.94,4342.94,4342.94,4342.94,190000000
2009/1/15,12:52:00,4342.89,4342.89,4342.89,4342.89,142000000
2009/1/15,12:53:00,4342.06,4342.06,4342.06,4342.06,145000000
2009/1/15,12:54:00,4341.69,4341.69,4341.69,4341.69,86000000
2009/1/15,12:55:00,4341.24,4341.24,4341.24,4341.24,94000000
2009/1/15,12:56:00,4339.31,4339.31,4339.31,4339.31,131000000
2009/1/15,12:57:00,4338.46,4338.46,4338.46,4338.46,96000000
2009/1/15,12:58:00,4336.26,4336.26,4336.26,4336.26,176000000
2009/1/15,12:59:00,4335.10,4335.10,4335.10,4335.10,120000000
2009/1/15,13:00:00,4333.72,4333.72,4333.72,4333.72,142000000
2009/1/15,13:01:00,4333.91,4333.91,4333.91,4333.91,148000000
2009/1/15,13:02:00,4333.21,4333.21,4333.21,4333.21,104000000
2009/1/15,13:03:00,4333.22,4333.22,4333.22,4333.22,137000000
2009/1/15,13:04:00,4333.43,4333.43,4333.43,4333.43,113000000
2009/1/15,13:05:00,4334.07,4334.07,4334.07,4334.07,125000000
2009/1/15,13:06:00,4333.57,4333.57,4333.57,4333.57,150000000
2009/1/15,13:07:00,4333.23,4333.23,4333.23,4333.23,162000000
2009/1/15,13:08:00,4334.15,4334.15,4334.15,4334.15,164000000
2009/1/15,13:09:00,4333.33,4333.33,4333.33,4333.33,175000000
2009/1/15,13:10:00,4333.26,4333.26,4333.26,4333.26,143000000
2009/1/15,13:11:00,4333.37,4333.37,4333.37,4333.37,188000000
2009/1/15,13:12:00,4333.05,4333.05,4333.05,4333.05,159000000
2009/1/15,13:13:00,4333.19,4333.19,4333.19,4333.19,208000000
2009/1/15,13:14:00,4334.43,4334.43,4334.43,4334.43,189000000
2009/1/15,13:15:00,4334.10,4334.10,4334.10,4334.10,223000000
2009/1/15,13:16:00,4332.25,4332.25,4332.25,4332.25,231000000
2009/1/15,13:17:00,4331.06,4331.06,4331.06,4331.06,198000000
2009/1/15,13:18:00,4329.88,4329.88,4329.88,4329.88,296000000
2009/1/15,13:19:00,4330.17,4330.17,4330.17,4330.17,220000000
2009/1/15,13:20:00,4327.95,4327.95,4327.95,4327.95,254000000
2009/1/15,13:21:00,4328.07,4328.07,4328.07,4328.07,343000000
2009/1/15,13:22:00,4328.16,4328.16,4328.16,4328.16,258000000
2009/1/15,13:23:00,4327.65,4327.65,4327.65,4327.65,359000000
2009/1/15,13:24:00,4325.24,4325.24,4325.24,4325.24,310000000
2009/1/15,13:25:00,4324.83,4324.83,4324.83,4324.83,336000000
2009/1/15,13:26:00,4324.83,4324.83,4324.83,4324.83,0
2009/1/15,13:27:00,4324.83,4324.83,4324.83,4324.83,0
2009/1/15,13:28:00,4324.83,4324.83,4324.83,4324.83,0
2009/1/15,13:29:00,4324.83,4324.83,4324.83,4324.83,0
2009/1/15,13:30:00,4320.77,4320.77,4320.77,4320.77,2672000000
2009/1/16,09:01:00,4374.78,4374.78,4374.78,4374.78,1468999936
2009/1/16,09:02:00,4369.16,4369.16,4369.16,4369.16,467000000
2009/1/16,09:03:00,4364.58,4364.58,4364.58,4364.58,525000000
2009/1/16,09:04:00,4359.59,4359.59,4359.59,4359.59,482000000
2009/1/16,09:05:00,4362.76,4362.76,4362.76,4362.76,381000000
2009/1/16,09:06:00,4373.63,4373.63,4373.63,4373.63,590000000
2009/1/16,09:07:00,4377.46,4377.46,4377.46,4377.46,437000000
2009/1/16,09:08:00,4377.11,4377.11,4377.11,4377.11,502000000
2009/1/16,09:09:00,4371.25,4371.25,4371.25,4371.25,404000000
2009/1/16,09:10:00,4369.52,4369.52,4369.52,4369.52,303000000
2009/1/16,09:11:00,4369.20,4369.20,4369.20,4369.20,325000000
2009/1/16,09:12:00,4370.31,4370.31,4370.31,4370.31,205000000
2009/1/16,09:13:00,4374.41,4374.41,4374.41,4374.41,318000000
2009/1/16,09:14:00,4377.99,4377.99,4377.99,4377.99,325000000
2009/1/16,09:15:00,4382.43,4382.43,4382.43,4382.43,241000000
2009/1/16,09:16:00,4381.84,4381.84,4381.84,4381.84,377000000
2009/1/16,09:17:00,4381.17,4381.17,4381.17,4381.17,231000000
2009/1/16,09:18:00,4379.36,4379.36,4379.36,4379.36,308000000
2009/1/16,09:19:00,4377.91,4377.91,4377.91,4377.91,224000000
2009/1/16,09:20:00,4377.07,4377.07,4377.07,4377.07,191000000
2009/1/16,09:21:00,4377.77,4377.77,4377.77,4377.77,279000000
2009/1/16,09:22:00,4378.15,4378.15,4378.15,4378.15,228000000
2009/1/16,09:23:00,4377.42,4377.42,4377.42,4377.42,277000000
2009/1/16,09:24:00,4376.88,4376.88,4376.88,4376.88,231000000
2009/1/16,09:25:00,4377.78,4377.78,4377.78,4377.78,235000000
2009/1/16,09:26:00,4377.97,4377.97,4377.97,4377.97,275000000
2009/1/16,09:27:00,4377.19,4377.19,4377.19,4377.19,168000000
2009/1/16,09:28:00,4376.59,4376.59,4376.59,4376.59,223000000
2009/1/16,09:29:00,4374.45,4374.45,4374.45,4374.45,210000000
2009/1/16,09:30:00,4370.94,4370.94,4370.94,4370.94,220000000
2009/1/16,09:31:00,4367.02,4367.02,4367.02,4367.02,341000000
2009/1/16,09:32:00,4365.55,4365.55,4365.55,4365.55,200000000
2009/1/16,09:33:00,4364.62,4364.62,4364.62,4364.62,259000000
2009/1/16,09:34:00,4365.18,4365.18,4365.18,4365.18,194000000
2009/1/16,09:35:00,4364.49,4364.49,4364.49,4364.49,179000000
2009/1/16,09:36:00,4366.41,4366.41,4366.41,4366.41,199000000
2009/1/16,09:37:00,4364.64,4364.64,4364.64,4364.64,142000000
2009/1/16,09:38:00,4364.19,4364.19,4364.19,4364.19,230000000
2009/1/16,09:39:00,4364.82,4364.82,4364.82,4364.82,191000000
2009/1/16,09:40:00,4365.38,4365.38,4365.38,4365.38,152000000
2009/1/16,09:41:00,4366.89,4366.89,4366.89,4366.89,239000000
2009/1/16,09:42:00,4366.72,4366.72,4366.72,4366.72,156000000
2009/1/16,09:43:00,4365.64,4365.64,4365.64,4365.64,184000000
2009/1/16,09:44:00,4365.48,4365.48,4365.48,4365.48,142000000
2009/1/16,09:45:00,4365.03,4365.03,4365.03,4365.03,108000000
2009/1/16,09:46:00,4363.76,4363.76,4363.76,4363.76,152000000
2009/1/16,09:47:00,4364.22,4364.22,4364.22,4364.22,122000000
2009/1/16,09:48:00,4361.33,4361.33,4361.33,4361.33,161000000
2009/1/16,09:49:00,4359.29,4359.29,4359.29,4359.29,145000000
2009/1/16,09:50:00,4358.05,4358.05,4358.05,4358.05,184000000
2009/1/16,09:51:00,4356.05,4356.05,4356.05,4356.05,205000000
2009/1/16,09:52:00,4354.43,4354.43,4354.43,4354.43,159000000
2009/1/16,09:53:00,4353.40,4353.40,4353.40,4353.40,183000000
2009/1/16,09:54:00,4352.82,4352.82,4352.82,4352.82,143000000
2009/1/16,09:55:00,4352.35,4352.35,4352.35,4352.35,135000000
2009/1/16,09:56:00,4355.23,4355.23,4355.23,4355.23,213000000
2009/1/16,09:57:00,4355.84,4355.84,4355.84,4355.84,129000000
2009/1/16,09:58:00,4359.98,4359.98,4359.98,4359.98,205000000
2009/1/16,09:59:00,4362.36,4362.36,4362.36,4362.36,186000000
2009/1/16,10:00:00,4364.90,4364.90,4364.90,4364.90,124000000
2009/1/16,10:01:00,4366.78,4366.78,4366.78,4366.78,194000000
2009/1/16,10:02:00,4366.90,4366.90,4366.90,4366.90,147000000
2009/1/16,10:03:00,4364.73,4364.73,4364.73,4364.73,219000000
2009/1/16,10:04:00,4363.03,4363.03,4363.03,4363.03,156000000
2009/1/16,10:05:00,4363.29,4363.29,4363.29,4363.29,120000000
2009/1/16,10:06:00,4362.73,4362.73,4362.73,4362.73,117000000
2009/1/16,10:07:00,4363.66,4363.66,4363.66,4363.66,74000000
2009/1/16,10:08:00,4363.67,4363.67,4363.67,4363.67,155000000
2009/1/16,10:09:00,4362.41,4362.41,4362.41,4362.41,107000000
2009/1/16,10:10:00,4362.85,4362.85,4362.85,4362.85,110000000
2009/1/16,10:11:00,4361.32,4361.32,4361.32,4361.32,122000000
2009/1/16,10:12:00,4359.15,4359.15,4359.15,4359.15,103000000
2009/1/16,10:13:00,4355.35,4355.35,4355.35,4355.35,204000000
2009/1/16,10:14:00,4353.60,4353.60,4353.60,4353.60,135000000
2009/1/16,10:15:00,4351.64,4351.64,4351.64,4351.64,139000000
2009/1/16,10:16:00,4346.73,4346.73,4346.73,4346.73,293000000
2009/1/16,10:17:00,4345.11,4345.11,4345.11,4345.11,249000000
2009/1/16,10:18:00,4344.35,4344.35,4344.35,4344.35,261000000
2009/1/16,10:19:00,4346.42,4346.42,4346.42,4346.42,184000000
2009/1/16,10:20:00,4347.35,4347.35,4347.35,4347.35,152000000
2009/1/16,10:21:00,4348.20,4348.20,4348.20,4348.20,145000000
2009/1/16,10:22:00,4348.95,4348.95,4348.95,4348.95,83000000
2009/1/16,10:23:00,4348.76,4348.76,4348.76,4348.76,122000000
2009/1/16,10:24:00,4349.78,4349.78,4349.78,4349.78,92000000
2009/1/16,10:25:00,4348.74,4348.74,4348.74,4348.74,80000000
2009/1/16,10:26:00,4348.96,4348.96,4348.96,4348.96,113000000
2009/1/16,10:27:00,4348.62,4348.62,4348.62,4348.62,68000000
2009/1/16,10:28:00,4347.98,4347.98,4347.98,4347.98,110000000
2009/1/16,10:29:00,4347.16,4347.16,4347.16,4347.16,85000000
2009/1/16,10:30:00,4347.80,4347.80,4347.80,4347.80,77000000
2009/1/16,10:31:00,4348.35,4348.35,4348.35,4348.35,89000000
2009/1/16,10:32:00,4348.62,4348.62,4348.62,4348.62,63000000
2009/1/16,10:33:00,4347.94,4347.94,4347.94,4347.94,104000000
2009/1/16,10:34:00,4348.91,4348.91,4348.91,4348.91,69000000
2009/1/16,10:35:00,4349.91,4349.91,4349.91,4349.91,63000000
2009/1/16,10:36:00,4350.94,4350.94,4350.94,4350.94,112000000
2009/1/16,10:37:00,4352.44,4352.44,4352.44,4352.44,93000000
2009/1/16,10:38:00,4352.78,4352.78,4352.78,4352.78,173000000
2009/1/16,10:39:00,4355.32,4355.32,4355.32,4355.32,117000000
2009/1/16,10:40:00,4356.04,4356.04,4356.04,4356.04,157000000
2009/1/16,10:41:00,4356.94,4356.94,4356.94,4356.94,145000000
2009/1/16,10:42:00,4358.84,4358.84,4358.84,4358.84,107000000
2009/1/16,10:43:00,4358.40,4358.40,4358.40,4358.40,149000000
2009/1/16,10:44:00,4358.58,4358.58,4358.58,4358.58,104000000
2009/1/16,10:45:00,4358.08,4358.08,4358.08,4358.08,104000000
2009/1/16,10:46:00,4356.52,4356.52,4356.52,4356.52,149000000
2009/1/16,10:47:00,4354.45,4354.45,4354.45,4354.45,133000000
2009/1/16,10:48:00,4351.77,4351.77,4351.77,4351.77,114000000
2009/1/16,10:49:00,4351.18,4351.18,4351.18,4351.18,114000000
2009/1/16,10:50:00,4350.54,4350.54,4350.54,4350.54,122000000
2009/1/16,10:51:00,4348.05,4348.05,4348.05,4348.05,223000000
2009/1/16,10:52:00,4343.02,4343.02,4343.02,4343.02,230000000
2009/1/16,10:53:00,4334.63,4334.63,4334.63,4334.63,496000000
2009/1/16,10:54:00,4332.76,4332.76,4332.76,4332.76,266000000
2009/1/16,10:55:00,4331.23,4331.23,4331.23,4331.23,265000000
2009/1/16,10:56:00,4328.60,4328.60,4328.60,4328.60,287000000
2009/1/16,10:57:00,4324.45,4324.45,4324.45,4324.45,238000000
2009/1/16,10:58:00,4322.35,4322.35,4322.35,4322.35,305000000
2009/1/16,10:59:00,4322.08,4322.08,4322.08,4322.08,214000000
2009/1/16,11:00:00,4323.28,4323.28,4323.28,4323.28,172000000
2009/1/16,11:01:00,4325.72,4325.72,4325.72,4325.72,206000000
2009/1/16,11:02:00,4328.43,4328.43,4328.43,4328.43,114000000
2009/1/16,11:03:00,4329.52,4329.52,4329.52,4329.52,189000000
2009/1/16,11:04:00,4331.38,4331.38,4331.38,4331.38,109000000
2009/1/16,11:05:00,4333.45,4333.45,4333.45,4333.45,101000000
2009/1/16,11:06:00,4333.48,4333.48,4333.48,4333.48,111000000
2009/1/16,11:07:00,4333.63,4333.63,4333.63,4333.63,66000000
2009/1/16,11:08:00,4332.32,4332.32,4332.32,4332.32,135000000
2009/1/16,11:09:00,4330.43,4330.43,4330.43,4330.43,70000000
2009/1/16,11:10:00,4330.34,4330.34,4330.34,4330.34,110000000
2009/1/16,11:11:00,4327.03,4327.03,4327.03,4327.03,153000000
2009/1/16,11:12:00,4327.06,4327.06,4327.06,4327.06,101000000
2009/1/16,11:13:00,4325.00,4325.00,4325.00,4325.00,152000000
2009/1/16,11:14:00,4325.88,4325.88,4325.88,4325.88,108000000
2009/1/16,11:15:00,4325.58,4325.58,4325.58,4325.58,102000000
2009/1/16,11:16:00,4326.04,4326.04,4326.04,4326.04,181000000
2009/1/16,11:17:00,4321.71,4321.71,4321.71,4321.71,114000000
2009/1/16,11:18:00,4321.30,4321.30,4321.30,4321.30,115000000
2009/1/16,11:19:00,4319.87,4319.87,4319.87,4319.87,106000000
2009/1/16,11:20:00,4318.89,4318.89,4318.89,4318.89,129000000
2009/1/16,11:21:00,4316.72,4316.72,4316.72,4316.72,229000000
2009/1/16,11:22:00,4315.33,4315.33,4315.33,4315.33,167000000
2009/1/16,11:23:00,4313.19,4313.19,4313.19,4313.19,233000000
2009/1/16,11:24:00,4313.58,4313.58,4313.58,4313.58,157000000
2009/1/16,11:25:00,4314.17,4314.17,4314.17,4314.17,150000000
2009/1/16,11:26:00,4315.99,4315.99,4315.99,4315.99,176000000
2009/1/16,11:27:00,4317.70,4317.70,4317.70,4317.70,119000000
2009/1/16,11:28:00,4320.85,4320.85,4320.85,4320.85,175000000
2009/1/16,11:29:00,4321.83,4321.83,4321.83,4321.83,96000000
2009/1/16,11:30:00,4322.68,4322.68,4322.68,4322.68,103000000
2009/1/16,11:31:00,4327.12,4327.12,4327.12,4327.12,125000000
2009/1/16,11:32:00,4329.67,4329.67,4329.67,4329.67,127000000
2009/1/16,11:33:00,4330.93,4330.93,4330.93,4330.93,132000000
2009/1/16,11:34:00,4332.58,4332.58,4332.58,4332.58,97000000
2009/1/16,11:35:00,4332.50,4332.50,4332.50,4332.50,105000000
2009/1/16,11:36:00,4332.61,4332.61,4332.61,4332.61,122000000
2009/1/16,11:37:00,4330.21,4330.21,4330.21,4330.21,70000000
2009/1/16,11:38:00,4331.06,4331.06,4331.06,4331.06,106000000
2009/1/16,11:39:00,4329.68,4329.68,4329.68,4329.68,70000000
2009/1/16,11:40:00,4328.75,4328.75,4328.75,4328.75,89000000
2009/1/16,11:41:00,4327.48,4327.48,4327.48,4327.48,106000000
2009/1/16,11:42:00,4327.54,4327.54,4327.54,4327.54,88000000
2009/1/16,11:43:00,4328.95,4328.95,4328.95,4328.95,177000000
2009/1/16,11:44:00,4330.16,4330.16,4330.16,4330.16,137000000
2009/1/16,11:45:00,4331.38,4331.38,4331.38,4331.38,104000000
2009/1/16,11:46:00,4330.78,4330.78,4330.78,4330.78,107000000
2009/1/16,11:47:00,4331.38,4331.38,4331.38,4331.38,91000000
2009/1/16,11:48:00,4331.46,4331.46,4331.46,4331.46,132000000
2009/1/16,11:49:00,4332.88,4332.88,4332.88,4332.88,85000000
2009/1/16,11:50:00,4333.19,4333.19,4333.19,4333.19,85000000
2009/1/16,11:51:00,4333.85,4333.85,4333.85,4333.85,99000000
2009/1/16,11:52:00,4334.08,4334.08,4334.08,4334.08,73000000
2009/1/16,11:53:00,4334.53,4334.53,4334.53,4334.53,155000000
2009/1/16,11:54:00,4336.30,4336.30,4336.30,4336.30,78000000
2009/1/16,11:55:00,4337.22,4337.22,4337.22,4337.22,93000000
2009/1/16,11:56:00,4336.49,4336.49,4336.49,4336.49,129000000
2009/1/16,11:57:00,4336.77,4336.77,4336.77,4336.77,98000000
2009/1/16,11:58:00,4338.29,4338.29,4338.29,4338.29,163000000
2009/1/16,11:59:00,4337.54,4337.54,4337.54,4337.54,110000000
2009/1/16,12:00:00,4337.71,4337.71,4337.71,4337.71,133000000
2009/1/16,12:01:00,4338.44,4338.44,4338.44,4338.44,126000000
2009/1/16,12:02:00,4337.02,4337.02,4337.02,4337.02,102000000
2009/1/16,12:03:00,4336.72,4336.72,4336.72,4336.72,127000000
2009/1/16,12:04:00,4334.53,4334.53,4334.53,4334.53,105000000
2009/1/16,12:05:00,4335.42,4335.42,4335.42,4335.42,100000000
2009/1/16,12:06:00,4334.17,4334.17,4334.17,4334.17,97000000
2009/1/16,12:07:00,4333.25,4333.25,4333.25,4333.25,78000000
2009/1/16,12:08:00,4331.83,4331.83,4331.83,4331.83,101000000
2009/1/16,12:09:00,4331.33,4331.33,4331.33,4331.33,97000000
2009/1/16,12:10:00,4331.12,4331.12,4331.12,4331.12,81000000
2009/1/16,12:11:00,4329.90,4329.90,4329.90,4329.90,79000000
2009/1/16,12:12:00,4329.69,4329.69,4329.69,4329.69,62000000
2009/1/16,12:13:00,4330.32,4330.32,4330.32,4330.32,110000000
2009/1/16,12:14:00,4330.56,4330.56,4330.56,4330.56,78000000
2009/1/16,12:15:00,4331.23,4331.23,4331.23,4331.23,78000000
2009/1/16,12:16:00,4330.90,4330.90,4330.90,4330.90,67000000
2009/1/16,12:17:00,4332.94,4332.94,4332.94,4332.94,56000000
2009/1/16,12:18:00,4331.72,4331.72,4331.72,4331.72,103000000
2009/1/16,12:19:00,4328.46,4328.46,4328.46,4328.46,137000000
2009/1/16,12:20:00,4328.52,4328.52,4328.52,4328.52,119000000
2009/1/16,12:21:00,4327.81,4327.81,4327.81,4327.81,123000000
2009/1/16,12:22:00,4327.62,4327.62,4327.62,4327.62,88000000
2009/1/16,12:23:00,4328.31,4328.31,4328.31,4328.31,133000000
2009/1/16,12:24:00,4328.81,4328.81,4328.81,4328.81,79000000
2009/1/16,12:25:00,4328.73,4328.73,4328.73,4328.73,90000000
2009/1/16,12:26:00,4328.94,4328.94,4328.94,4328.94,76000000
2009/1/16,12:27:00,4328.30,4328.30,4328.30,4328.30,88000000
2009/1/16,12:28:00,4328.46,4328.46,4328.46,4328.46,116000000
2009/1/16,12:29:00,4326.40,4326.40,4326.40,4326.40,178000000
2009/1/16,12:30:00,4325.00,4325.00,4325.00,4325.00,138000000
2009/1/16,12:31:00,4325.33,4325.33,4325.33,4325.33,123000000
2009/1/16,12:32:00,4325.45,4325.45,4325.45,4325.45,90000000
2009/1/16,12:33:00,4326.29,4326.29,4326.29,4326.29,158000000
2009/1/16,12:34:00,4325.90,4325.90,4325.90,4325.90,86000000
2009/1/16,12:35:00,4327.08,4327.08,4327.08,4327.08,98000000
2009/1/16,12:36:00,4327.26,4327.26,4327.26,4327.26,105000000
2009/1/16,12:37:00,4328.09,4328.09,4328.09,4328.09,75000000
2009/1/16,12:38:00,4328.59,4328.59,4328.59,4328.59,111000000
2009/1/16,12:39:00,4329.32,4329.32,4329.32,4329.32,72000000
2009/1/16,12:40:00,4329.60,4329.60,4329.60,4329.60,100000000
2009/1/16,12:41:00,4332.38,4332.38,4332.38,4332.38,118000000
2009/1/16,12:42:00,4333.50,4333.50,4333.50,4333.50,100000000
2009/1/16,12:43:00,4335.71,4335.71,4335.71,4335.71,194000000
2009/1/16,12:44:00,4338.18,4338.18,4338.18,4338.18,143000000
2009/1/16,12:45:00,4340.95,4340.95,4340.95,4340.95,177000000
2009/1/16,12:46:00,4341.27,4341.27,4341.27,4341.27,168000000
2009/1/16,12:47:00,4343.59,4343.59,4343.59,4343.59,149000000
2009/1/16,12:48:00,4343.54,4343.54,4343.54,4343.54,213000000
2009/1/16,12:49:00,4344.08,4344.08,4344.08,4344.08,161000000
2009/1/16,12:50:00,4343.59,4343.59,4343.59,4343.59,162000000
2009/1/16,12:51:00,4342.74,4342.74,4342.74,4342.74,132000000
2009/1/16,12:52:00,4342.07,4342.07,4342.07,4342.07,102000000
2009/1/16,12:53:00,4340.92,4340.92,4340.92,4340.92,111000000
2009/1/16,12:54:00,4340.97,4340.97,4340.97,4340.97,84000000
2009/1/16,12:55:00,4340.22,4340.22,4340.22,4340.22,95000000
2009/1/16,12:56:00,4341.95,4341.95,4341.95,4341.95,104000000
2009/1/16,12:57:00,4339.53,4339.53,4339.53,4339.53,84000000
2009/1/16,12:58:00,4340.18,4340.18,4340.18,4340.18,133000000
2009/1/16,12:59:00,4338.09,4338.09,4338.09,4338.09,135000000
2009/1/16,13:00:00,4340.46,4340.46,4340.46,4340.46,113000000
2009/1/16,13:01:00,4337.54,4337.54,4337.54,4337.54,155000000
2009/1/16,13:02:00,4339.57,4339.57,4339.57,4339.57,148000000
2009/1/16,13:03:00,4340.80,4340.80,4340.80,4340.80,173000000
2009/1/16,13:04:00,4340.57,4340.57,4340.57,4340.57,115000000
2009/1/16,13:05:00,4341.09,4341.09,4341.09,4341.09,126000000
2009/1/16,13:06:00,4341.24,4341.24,4341.24,4341.24,135000000
2009/1/16,13:07:00,4342.02,4342.02,4342.02,4342.02,104000000
2009/1/16,13:08:00,4342.63,4342.63,4342.63,4342.63,170000000
2009/1/16,13:09:00,4345.47,4345.47,4345.47,4345.47,142000000
2009/1/16,13:10:00,4345.74,4345.74,4345.74,4345.74,151000000
2009/1/16,13:11:00,4348.08,4348.08,4348.08,4348.08,204000000
2009/1/16,13:12:00,4348.53,4348.53,4348.53,4348.53,177000000
2009/1/16,13:13:00,4348.58,4348.58,4348.58,4348.58,228000000
2009/1/16,13:14:00,4349.31,4349.31,4349.31,4349.31,173000000
2009/1/16,13:15:00,4350.36,4350.36,4350.36,4350.36,215000000
2009/1/16,13:16:00,4349.28,4349.28,4349.28,4349.28,260000000
2009/1/16,13:17:00,4350.46,4350.46,4350.46,4350.46,174000000
2009/1/16,13:18:00,4351.75,4351.75,4351.75,4351.75,263000000
2009/1/16,13:19:00,4351.24,4351.24,4351.24,4351.24,213000000
2009/1/16,13:20:00,4350.92,4350.92,4350.92,4350.92,193000000
2009/1/16,13:21:00,4351.64,4351.64,4351.64,4351.64,268000000
2009/1/16,13:22:00,4351.30,4351.30,4351.30,4351.30,216000000
2009/1/16,13:23:00,4352.50,4352.50,4352.50,4352.50,327000000
2009/1/16,13:24:00,4353.48,4353.48,4353.48,4353.48,311000000
2009/1/16,13:25:00,4357.68,4357.68,4357.68,4357.68,316000000
2009/1/16,13:26:00,4357.68,4357.68,4357.68,4357.68,0
2009/1/16,13:27:00,4357.68,4357.68,4357.68,4357.68,0
2009/1/16,13:28:00,4357.68,4357.68,4357.68,4357.68,0
2009/1/16,13:29:00,4357.68,4357.68,4357.68,4357.68,0
2009/1/16,13:30:00,4353.70,4353.70,4353.70,4353.70,2615000064
2009/1/17,09:01:00,4382.86,4382.86,4382.86,4382.86,1033000000
2009/1/17,09:02:00,4381.71,4381.71,4381.71,4381.71,308000000
2009/1/17,09:03:00,4378.13,4378.13,4378.13,4378.13,480000000
2009/1/17,09:04:00,4372.78,4372.78,4372.78,4372.78,394000000
2009/1/17,09:05:00,4369.93,4369.93,4369.93,4369.93,290000000
2009/1/17,09:06:00,4370.11,4370.11,4370.11,4370.11,384000000
2009/1/17,09:07:00,4372.71,4372.71,4372.71,4372.71,299000000
2009/1/17,09:08:00,4377.30,4377.30,4377.30,4377.30,402000000
2009/1/17,09:09:00,4380.27,4380.27,4380.27,4380.27,339000000
2009/1/17,09:10:00,4381.01,4381.01,4381.01,4381.01,275000000
2009/1/17,09:11:00,4378.53,4378.53,4378.53,4378.53,312000000
2009/1/17,09:12:00,4374.70,4374.70,4374.70,4374.70,253000000
2009/1/17,09:13:00,4374.13,4374.13,4374.13,4374.13,241000000
2009/1/17,09:14:00,4372.17,4372.17,4372.17,4372.17,194000000
2009/1/17,09:15:00,4371.47,4371.47,4371.47,4371.47,153000000
2009/1/17,09:16:00,4371.19,4371.19,4371.19,4371.19,195000000
2009/1/17,09:17:00,4372.20,4372.20,4372.20,4372.20,194000000
2009/1/17,09:18:00,4376.35,4376.35,4376.35,4376.35,412000000
2009/1/17,09:19:00,4377.98,4377.98,4377.98,4377.98,271000000
2009/1/17,09:20:00,4379.49,4379.49,4379.49,4379.49,181000000
2009/1/17,09:21:00,4380.31,4380.31,4380.31,4380.31,228000000
2009/1/17,09:22:00,4380.17,4380.17,4380.17,4380.17,182000000
2009/1/17,09:23:00,4379.93,4379.93,4379.93,4379.93,240000000
2009/1/17,09:24:00,4379.51,4379.51,4379.51,4379.51,182000000
2009/1/17,09:25:00,4378.13,4378.13,4378.13,4378.13,145000000
2009/1/17,09:26:00,4376.84,4376.84,4376.84,4376.84,203000000
2009/1/17,09:27:00,4375.47,4375.47,4375.47,4375.47,138000000
2009/1/17,09:28:00,4374.21,4374.21,4374.21,4374.21,162000000
2009/1/17,09:29:00,4373.92,4373.92,4373.92,4373.92,131000000
2009/1/17,09:30:00,4373.18,4373.18,4373.18,4373.18,119000000
2009/1/17,09:31:00,4374.82,4374.82,4374.82,4374.82,154000000
2009/1/17,09:32:00,4374.36,4374.36,4374.36,4374.36,108000000
2009/1/17,09:33:00,4373.70,4373.70,4373.70,4373.70,126000000
2009/1/17,09:34:00,4373.96,4373.96,4373.96,4373.96,112000000
2009/1/17,09:35:00,4373.83,4373.83,4373.83,4373.83,113000000
2009/1/17,09:36:00,4372.30,4372.30,4372.30,4372.30,149000000
2009/1/17,09:37:00,4372.04,4372.04,4372.04,4372.04,128000000
2009/1/17,09:38:00,4371.78,4371.78,4371.78,4371.78,141000000
2009/1/17,09:39:00,4370.00,4370.00,4370.00,4370.00,116000000
2009/1/17,09:40:00,4369.67,4369.67,4369.67,4369.67,109000000
2009/1/17,09:41:00,4367.49,4367.49,4367.49,4367.49,185000000
2009/1/17,09:42:00,4365.41,4365.41,4365.41,4365.41,153000000
2009/1/17,09:43:00,4361.16,4361.16,4361.16,4361.16,322000000
2009/1/17,09:44:00,4359.44,4359.44,4359.44,4359.44,215000000
2009/1/17,09:45:00,4357.57,4357.57,4357.57,4357.57,248000000
2009/1/17,09:46:00,4356.33,4356.33,4356.33,4356.33,379000000
2009/1/17,09:47:00,4354.57,4354.57,4354.57,4354.57,187000000
2009/1/17,09:48:00,4354.18,4354.18,4354.18,4354.18,251000000
2009/1/17,09:49:00,4355.42,4355.42,4355.42,4355.42,161000000
2009/1/17,09:50:00,4356.72,4356.72,4356.72,4356.72,161000000
2009/1/17,09:51:00,4359.70,4359.70,4359.70,4359.70,173000000
2009/1/17,09:52:00,4361.43,4361.43,4361.43,4361.43,136000000
2009/1/17,09:53:00,4362.74,4362.74,4362.74,4362.74,151000000
2009/1/17,09:54:00,4363.20,4363.20,4363.20,4363.20,100000000
2009/1/17,09:55:00,4364.15,4364.15,4364.15,4364.15,88000000
2009/1/17,09:56:00,4363.85,4363.85,4363.85,4363.85,118000000
2009/1/17,09:57:00,4362.57,4362.57,4362.57,4362.57,85000000
2009/1/17,09:58:00,4362.65,4362.65,4362.65,4362.65,116000000
2009/1/17,09:59:00,4362.22,4362.22,4362.22,4362.22,95000000
2009/1/17,10:00:00,4363.11,4363.11,4363.11,4363.11,95000000
2009/1/17,10:01:00,4364.13,4364.13,4364.13,4364.13,117000000
2009/1/17,10:02:00,4365.80,4365.80,4365.80,4365.80,97000000
2009/1/17,10:03:00,4371.33,4371.33,4371.33,4371.33,241000000
2009/1/17,10:04:00,4376.00,4376.00,4376.00,4376.00,208000000
2009/1/17,10:05:00,4379.04,4379.04,4379.04,4379.04,201000000
2009/1/17,10:06:00,4379.89,4379.89,4379.89,4379.89,259000000
2009/1/17,10:07:00,4379.45,4379.45,4379.45,4379.45,135000000
2009/1/17,10:08:00,4378.94,4378.94,4378.94,4378.94,165000000
2009/1/17,10:09:00,4377.14,4377.14,4377.14,4377.14,101000000
2009/1/17,10:10:00,4376.16,4376.16,4376.16,4376.16,96000000
2009/1/17,10:11:00,4375.80,4375.80,4375.80,4375.80,132000000
2009/1/17,10:12:00,4376.06,4376.06,4376.06,4376.06,87000000
2009/1/17,10:13:00,4376.18,4376.18,4376.18,4376.18,101000000
2009/1/17,10:14:00,4377.02,4377.02,4377.02,4377.02,73000000
2009/1/17,10:15:00,4376.60,4376.60,4376.60,4376.60,72000000
2009/1/17,10:16:00,4378.24,4378.24,4378.24,4378.24,101000000
2009/1/17,10:17:00,4377.47,4377.47,4377.47,4377.47,68000000
2009/1/17,10:18:00,4378.30,4378.30,4378.30,4378.30,109000000
2009/1/17,10:19:00,4377.48,4377.48,4377.48,4377.48,91000000
2009/1/17,10:20:00,4378.06,4378.06,4378.06,4378.06,80000000
2009/1/17,10:21:00,4379.53,4379.53,4379.53,4379.53,113000000
2009/1/17,10:22:00,4379.59,4379.59,4379.59,4379.59,67000000
2009/1/17,10:23:00,4380.23,4380.23,4380.23,4380.23,83000000
2009/1/17,10:24:00,4381.60,4381.60,4381.60,4381.60,78000000
2009/1/17,10:25:00,4381.18,4381.18,4381.18,4381.18,74000000
2009/1/17,10:26:00,4380.74,4380.74,4380.74,4380.74,103000000
2009/1/17,10:27:00,4379.84,4379.84,4379.84,4379.84,86000000
2009/1/17,10:28:00,4378.85,4378.85,4378.85,4378.85,102000000
2009/1/17,10:29:00,4379.39,4379.39,4379.39,4379.39,77000000
2009/1/17,10:30:00,4378.86,4378.86,4378.86,4378.86,64000000
2009/1/17,10:31:00,4379.62,4379.62,4379.62,4379.62,83000000
2009/1/17,10:32:00,4380.19,4380.19,4380.19,4380.19,53000000
2009/1/17,10:33:00,4380.44,4380.44,4380.44,4380.44,78000000
2009/1/17,10:34:00,4379.19,4379.19,4379.19,4379.19,71000000
2009/1/17,10:35:00,4379.89,4379.89,4379.89,4379.89,68000000
2009/1/17,10:36:00,4378.22,4378.22,4378.22,4378.22,93000000
2009/1/17,10:37:00,4377.17,4377.17,4377.17,4377.17,87000000
2009/1/17,10:38:00,4375.85,4375.85,4375.85,4375.85,120000000
2009/1/17,10:39:00,4374.92,4374.92,4374.92,4374.92,75000000
2009/1/17,10:40:00,4374.28,4374.28,4374.28,4374.28,90000000
2009/1/17,10:41:00,4374.12,4374.12,4374.12,4374.12,143000000
2009/1/17,10:42:00,4372.65,4372.65,4372.65,4372.65,103000000
2009/1/17,10:43:00,4373.13,4373.13,4373.13,4373.13,133000000
2009/1/17,10:44:00,4371.57,4371.57,4371.57,4371.57,74000000
2009/1/17,10:45:00,4371.29,4371.29,4371.29,4371.29,75000000
2009/1/17,10:46:00,4370.35,4370.35,4370.35,4370.35,90000000
2009/1/17,10:47:00,4371.71,4371.71,4371.71,4371.71,63000000
2009/1/17,10:48:00,4372.38,4372.38,4372.38,4372.38,92000000
2009/1/17,10:49:00,4372.96,4372.96,4372.96,4372.96,72000000
2009/1/17,10:50:00,4374.52,4374.52,4374.52,4374.52,79000000
2009/1/17,10:51:00,4374.66,4374.66,4374.66,4374.66,97000000
2009/1/17,10:52:00,4374.66,4374.66,4374.66,4374.66,86000000
2009/1/17,10:53:00,4375.44,4375.44,4375.44,4375.44,100000000
2009/1/17,10:54:00,4375.96,4375.96,4375.96,4375.96,65000000
2009/1/17,10:55:00,4376.51,4376.51,4376.51,4376.51,65000000
2009/1/17,10:56:00,4376.22,4376.22,4376.22,4376.22,95000000
2009/1/17,10:57:00,4376.10,4376.10,4376.10,4376.10,78000000
2009/1/17,10:58:00,4372.99,4372.99,4372.99,4372.99,150000000
2009/1/17,10:59:00,4371.10,4371.10,4371.10,4371.10,85000000
2009/1/17,11:00:00,4370.05,4370.05,4370.05,4370.05,100000000
2009/1/17,11:01:00,4369.54,4369.54,4369.54,4369.54,91000000
2009/1/17,11:02:00,4369.60,4369.60,4369.60,4369.60,70000000
2009/1/17,11:03:00,4368.55,4368.55,4368.55,4368.55,95000000
2009/1/17,11:04:00,4369.34,4369.34,4369.34,4369.34,52000000
2009/1/17,11:05:00,4368.81,4368.81,4368.81,4368.81,101000000
2009/1/17,11:06:00,4368.39,4368.39,4368.39,4368.39,104000000
2009/1/17,11:07:00,4368.20,4368.20,4368.20,4368.20,70000000
2009/1/17,11:08:00,4369.03,4369.03,4369.03,4369.03,104000000
2009/1/17,11:09:00,4369.39,4369.39,4369.39,4369.39,47000000
2009/1/17,11:10:00,4369.21,4369.21,4369.21,4369.21,52000000
2009/1/17,11:11:00,4369.62,4369.62,4369.62,4369.62,68000000
2009/1/17,11:12:00,4370.20,4370.20,4370.20,4370.20,48000000
2009/1/17,11:13:00,4371.59,4371.59,4371.59,4371.59,71000000
2009/1/17,11:14:00,4370.69,4370.69,4370.69,4370.69,52000000
2009/1/17,11:15:00,4372.07,4372.07,4372.07,4372.07,63000000
2009/1/17,11:16:00,4370.68,4370.68,4370.68,4370.68,96000000
2009/1/17,11:17:00,4371.54,4371.54,4371.54,4371.54,49000000
2009/1/17,11:18:00,4370.78,4370.78,4370.78,4370.78,88000000
2009/1/17,11:19:00,4369.52,4369.52,4369.52,4369.52,62000000
2009/1/17,11:20:00,4370.17,4370.17,4370.17,4370.17,61000000
2009/1/17,11:21:00,4369.08,4369.08,4369.08,4369.08,71000000
2009/1/17,11:22:00,4370.46,4370.46,4370.46,4370.46,43000000
2009/1/17,11:23:00,4370.45,4370.45,4370.45,4370.45,90000000
2009/1/17,11:24:00,4371.00,4371.00,4371.00,4371.00,48000000
2009/1/17,11:25:00,4370.68,4370.68,4370.68,4370.68,50000000
2009/1/17,11:26:00,4371.58,4371.58,4371.58,4371.58,62000000
2009/1/17,11:27:00,4371.31,4371.31,4371.31,4371.31,55000000
2009/1/17,11:28:00,4372.05,4372.05,4372.05,4372.05,66000000
2009/1/17,11:29:00,4372.67,4372.67,4372.67,4372.67,55000000
2009/1/17,11:30:00,4374.89,4374.89,4374.89,4374.89,94000000
2009/1/17,11:31:00,4375.96,4375.96,4375.96,4375.96,114000000
2009/1/17,11:32:00,4376.94,4376.94,4376.94,4376.94,81000000
2009/1/17,11:33:00,4376.53,4376.53,4376.53,4376.53,95000000
2009/1/17,11:34:00,4376.01,4376.01,4376.01,4376.01,68000000
2009/1/17,11:35:00,4376.36,4376.36,4376.36,4376.36,64000000
2009/1/17,11:36:00,4377.03,4377.03,4377.03,4377.03,74000000
2009/1/17,11:37:00,4376.52,4376.52,4376.52,4376.52,71000000
2009/1/17,11:38:00,4376.97,4376.97,4376.97,4376.97,94000000
2009/1/17,11:39:00,4376.79,4376.79,4376.79,4376.79,59000000
2009/1/17,11:40:00,4377.67,4377.67,4377.67,4377.67,73000000
2009/1/17,11:41:00,4377.69,4377.69,4377.69,4377.69,95000000
2009/1/17,11:42:00,4377.55,4377.55,4377.55,4377.55,62000000
2009/1/17,11:43:00,4376.71,4376.71,4376.71,4376.71,97000000
2009/1/17,11:44:00,4376.71,4376.71,4376.71,4376.71,52000000
2009/1/17,11:45:00,4376.35,4376.35,4376.35,4376.35,77000000
2009/1/17,11:46:00,4376.82,4376.82,4376.82,4376.82,72000000
2009/1/17,11:47:00,4376.32,4376.32,4376.32,4376.32,51000000
2009/1/17,11:48:00,4375.02,4375.02,4375.02,4375.02,82000000
2009/1/17,11:49:00,4375.22,4375.22,4375.22,4375.22,72000000
2009/1/17,11:50:00,4373.70,4373.70,4373.70,4373.70,114000000
2009/1/17,11:51:00,4372.08,4372.08,4372.08,4372.08,122000000
2009/1/17,11:52:00,4371.86,4371.86,4371.86,4371.86,76000000
2009/1/17,11:53:00,4371.05,4371.05,4371.05,4371.05,141000000
2009/1/17,11:54:00,4370.42,4370.42,4370.42,4370.42,99000000
2009/1/17,11:55:00,4369.12,4369.12,4369.12,4369.12,103000000
2009/1/17,11:56:00,4368.34,4368.34,4368.34,4368.34,139000000
2009/1/17,11:57:00,4366.95,4366.95,4366.95,4366.95,108000000
2009/1/17,11:58:00,4366.72,4366.72,4366.72,4366.72,178000000
2009/1/17,11:59:00,4366.17,4366.17,4366.17,4366.17,93000000
2009/1/17,12:00:00,4365.65,4365.65,4365.65,4365.65,95000000
2009/1/17,12:01:00,4365.84,4365.84,4365.84,4365.84,110000000
2009/1/17,12:02:00,4365.96,4365.96,4365.96,4365.96,94000000
2009/1/17,12:03:00,4367.07,4367.07,4367.07,4367.07,124000000
2009/1/17,12:04:00,4367.34,4367.34,4367.34,4367.34,62000000
2009/1/17,12:05:00,4368.49,4368.49,4368.49,4368.49,69000000
2009/1/17,12:06:00,4368.33,4368.33,4368.33,4368.33,61000000
2009/1/17,12:07:00,4368.59,4368.59,4368.59,4368.59,50000000
2009/1/17,12:08:00,4368.40,4368.40,4368.40,4368.40,77000000
2009/1/17,12:09:00,4367.99,4367.99,4367.99,4367.99,57000000
2009/1/17,12:10:00,4367.45,4367.45,4367.45,4367.45,69000000
2009/1/17,12:11:00,4365.88,4365.88,4365.88,4365.88,90000000
2009/1/17,12:12:00,4366.10,4366.10,4366.10,4366.10,67000000
2009/1/17,12:13:00,4366.00,4366.00,4366.00,4366.00,131000000
2009/1/17,12:14:00,4365.43,4365.43,4365.43,4365.43,63000000
2009/1/17,12:15:00,4366.33,4366.33,4366.33,4366.33,61000000
2009/1/17,12:16:00,4366.77,4366.77,4366.77,4366.77,73000000
2009/1/17,12:17:00,4368.31,4368.31,4368.31,4368.31,53000000
2009/1/17,12:18:00,4366.87,4366.87,4366.87,4366.87,58000000
2009/1/17,12:19:00,4368.26,4368.26,4368.26,4368.26,32000000
2009/1/17,12:20:00,4368.04,4368.04,4368.04,4368.04,49000000
2009/1/17,12:21:00,4366.59,4366.59,4366.59,4366.59,48000000
2009/1/17,12:22:00,4367.28,4367.28,4367.28,4367.28,52000000
2009/1/17,12:23:00,4368.37,4368.37,4368.37,4368.37,76000000
2009/1/17,12:24:00,4367.69,4367.69,4367.69,4367.69,46000000
2009/1/17,12:25:00,4368.54,4368.54,4368.54,4368.54,57000000
2009/1/17,12:26:00,4368.76,4368.76,4368.76,4368.76,60000000
2009/1/17,12:27:00,4368.68,4368.68,4368.68,4368.68,46000000
2009/1/17,12:28:00,4370.43,4370.43,4370.43,4370.43,68000000
2009/1/17,12:29:00,4370.20,4370.20,4370.20,4370.20,55000000
2009/1/17,12:30:00,4371.57,4371.57,4371.57,4371.57,62000000
2009/1/17,12:31:00,4371.56,4371.56,4371.56,4371.56,51000000
2009/1/17,12:32:00,4371.86,4371.86,4371.86,4371.86,51000000
2009/1/17,12:33:00,4372.66,4372.66,4372.66,4372.66,80000000
2009/1/17,12:34:00,4372.96,4372.96,4372.96,4372.96,59000000
2009/1/17,12:35:00,4372.20,4372.20,4372.20,4372.20,70000000
2009/1/17,12:36:00,4372.21,4372.21,4372.21,4372.21,84000000
2009/1/17,12:37:00,4371.36,4371.36,4371.36,4371.36,56000000
2009/1/17,12:38:00,4371.58,4371.58,4371.58,4371.58,79000000
2009/1/17,12:39:00,4372.89,4372.89,4372.89,4372.89,51000000
2009/1/17,12:40:00,4371.97,4371.97,4371.97,4371.97,55000000
2009/1/17,12:41:00,4371.44,4371.44,4371.44,4371.44,58000000
2009/1/17,12:42:00,4372.57,4372.57,4372.57,4372.57,48000000
2009/1/17,12:43:00,4372.20,4372.20,4372.20,4372.20,84000000
2009/1/17,12:44:00,4373.06,4373.06,4373.06,4373.06,62000000
2009/1/17,12:45:00,4372.23,4372.23,4372.23,4372.23,64000000
2009/1/17,12:46:00,4373.17,4373.17,4373.17,4373.17,85000000
2009/1/17,12:47:00,4372.99,4372.99,4372.99,4372.99,53000000
2009/1/17,12:48:00,4373.70,4373.70,4373.70,4373.70,90000000
2009/1/17,12:49:00,4373.79,4373.79,4373.79,4373.79,49000000
2009/1/17,12:50:00,4373.99,4373.99,4373.99,4373.99,76000000
2009/1/17,12:51:00,4375.25,4375.25,4375.25,4375.25,83000000
2009/1/17,12:52:00,4376.19,4376.19,4376.19,4376.19,71000000
2009/1/17,12:53:00,4378.12,4378.12,4378.12,4378.12,111000000
2009/1/17,12:54:00,4378.62,4378.62,4378.62,4378.62,120000000
2009/1/17,12:55:00,4379.89,4379.89,4379.89,4379.89,127000000
2009/1/17,12:56:00,4380.53,4380.53,4380.53,4380.53,110000000
2009/1/17,12:57:00,4380.86,4380.86,4380.86,4380.86,80000000
2009/1/17,12:58:00,4379.81,4379.81,4379.81,4379.81,97000000
2009/1/17,12:59:00,4378.54,4378.54,4378.54,4378.54,67000000
2009/1/17,13:00:00,4377.43,4377.43,4377.43,4377.43,80000000
2009/1/17,13:01:00,4377.70,4377.70,4377.70,4377.70,78000000
2009/1/17,13:02:00,4377.30,4377.30,4377.30,4377.30,57000000
2009/1/17,13:03:00,4375.88,4375.88,4375.88,4375.88,83000000
2009/1/17,13:04:00,4374.34,4374.34,4374.34,4374.34,68000000
2009/1/17,13:05:00,4374.19,4374.19,4374.19,4374.19,90000000
2009/1/17,13:06:00,4372.55,4372.55,4372.55,4372.55,171000000
2009/1/17,13:07:00,4371.91,4371.91,4371.91,4371.91,139000000
2009/1/17,13:08:00,4370.54,4370.54,4370.54,4370.54,225000000
2009/1/17,13:09:00,4370.35,4370.35,4370.35,4370.35,104000000
2009/1/17,13:10:00,4370.56,4370.56,4370.56,4370.56,138000000
2009/1/17,13:11:00,4371.49,4371.49,4371.49,4371.49,182000000
2009/1/17,13:12:00,4372.20,4372.20,4372.20,4372.20,80000000
2009/1/17,13:13:00,4372.75,4372.75,4372.75,4372.75,126000000
2009/1/17,13:14:00,4372.81,4372.81,4372.81,4372.81,77000000
2009/1/17,13:15:00,4373.75,4373.75,4373.75,4373.75,103000000
2009/1/17,13:16:00,4372.70,4372.70,4372.70,4372.70,113000000
2009/1/17,13:17:00,4372.42,4372.42,4372.42,4372.42,102000000
2009/1/17,13:18:00,4371.30,4371.30,4371.30,4371.30,153000000
2009/1/17,13:19:00,4370.38,4370.38,4370.38,4370.38,147000000
2009/1/17,13:20:00,4369.85,4369.85,4369.85,4369.85,155000000
2009/1/17,13:21:00,4369.04,4369.04,4369.04,4369.04,204000000
2009/1/17,13:22:00,4369.06,4369.06,4369.06,4369.06,163000000
2009/1/17,13:23:00,4368.02,4368.02,4368.02,4368.02,248000000
2009/1/17,13:24:00,4367.95,4367.95,4367.95,4367.95,202000000
2009/1/17,13:25:00,4368.48,4368.48,4368.48,4368.48,204000000
2009/1/17,13:26:00,4368.41,4368.41,4368.41,4368.41,0
2009/1/17,13:27:00,4368.41,4368.41,4368.41,4368.41,0
2009/1/17,13:28:00,4368.41,4368.41,4368.41,4368.41,0
2009/1/17,13:29:00,4368.41,4368.41,4368.41,4368.41,0
2009/1/17,13:30:00,4366.10,4366.10,4366.10,4366.10,2036000000
2009/1/19,09:01:00,4389.08,4389.08,4389.08,4389.08,1010000000
2009/1/19,09:02:00,4389.13,4389.13,4389.13,4389.13,261000000
2009/1/19,09:03:00,4387.74,4387.74,4387.74,4387.74,358000000
2009/1/19,09:04:00,4386.74,4386.74,4386.74,4386.74,351000000
2009/1/19,09:05:00,4387.46,4387.46,4387.46,4387.46,244000000
2009/1/19,09:06:00,4387.26,4387.26,4387.26,4387.26,333000000
2009/1/19,09:07:00,4386.48,4386.48,4386.48,4386.48,252000000
2009/1/19,09:08:00,4384.79,4384.79,4384.79,4384.79,318000000
2009/1/19,09:09:00,4383.28,4383.28,4383.28,4383.28,259000000
2009/1/19,09:10:00,4382.38,4382.38,4382.38,4382.38,209000000
2009/1/19,09:11:00,4380.20,4380.20,4380.20,4380.20,228000000
2009/1/19,09:12:00,4379.11,4379.11,4379.11,4379.11,163000000
2009/1/19,09:13:00,4377.70,4377.70,4377.70,4377.70,221000000
2009/1/19,09:14:00,4376.34,4376.34,4376.34,4376.34,198000000
2009/1/19,09:15:00,4373.91,4373.91,4373.91,4373.91,181000000
2009/1/19,09:16:00,4373.61,4373.61,4373.61,4373.61,249000000
2009/1/19,09:17:00,4372.79,4372.79,4372.79,4372.79,194000000
2009/1/19,09:18:00,4373.68,4373.68,4373.68,4373.68,257000000
2009/1/19,09:19:00,4376.12,4376.12,4376.12,4376.12,227000000
2009/1/19,09:20:00,4377.58,4377.58,4377.58,4377.58,204000000
2009/1/19,09:21:00,4380.13,4380.13,4380.13,4380.13,282000000
2009/1/19,09:22:00,4379.77,4379.77,4379.77,4379.77,178000000
2009/1/19,09:23:00,4379.27,4379.27,4379.27,4379.27,241000000
2009/1/19,09:24:00,4379.22,4379.22,4379.22,4379.22,172000000
2009/1/19,09:25:00,4378.85,4378.85,4378.85,4378.85,144000000
2009/1/19,09:26:00,4376.70,4376.70,4376.70,4376.70,164000000
2009/1/19,09:27:00,4375.48,4375.48,4375.48,4375.48,121000000
2009/1/19,09:28:00,4375.50,4375.50,4375.50,4375.50,159000000
2009/1/19,09:29:00,4375.00,4375.00,4375.00,4375.00,136000000
2009/1/19,09:30:00,4376.24,4376.24,4376.24,4376.24,169000000
2009/1/19,09:31:00,4379.21,4379.21,4379.21,4379.21,200000000
2009/1/19,09:32:00,4380.62,4380.62,4380.62,4380.62,158000000
2009/1/19,09:33:00,4383.65,4383.65,4383.65,4383.65,254000000
2009/1/19,09:34:00,4386.13,4386.13,4386.13,4386.13,159000000
2009/1/19,09:35:00,4387.91,4387.91,4387.91,4387.91,140000000
2009/1/19,09:36:00,4388.65,4388.65,4388.65,4388.65,172000000
2009/1/19,09:37:00,4388.31,4388.31,4388.31,4388.31,131000000
2009/1/19,09:38:00,4387.22,4387.22,4387.22,4387.22,182000000
2009/1/19,09:39:00,4385.61,4385.61,4385.61,4385.61,129000000
2009/1/19,09:40:00,4383.52,4383.52,4383.52,4383.52,104000000
2009/1/19,09:41:00,4383.45,4383.45,4383.45,4383.45,164000000
2009/1/19,09:42:00,4382.50,4382.50,4382.50,4382.50,99000000
2009/1/19,09:43:00,4383.86,4383.86,4383.86,4383.86,115000000
2009/1/19,09:44:00,4382.46,4382.46,4382.46,4382.46,98000000
2009/1/19,09:45:00,4382.83,4382.83,4382.83,4382.83,98000000
2009/1/19,09:46:00,4382.68,4382.68,4382.68,4382.68,161000000
2009/1/19,09:47:00,4382.64,4382.64,4382.64,4382.64,88000000
2009/1/19,09:48:00,4382.81,4382.81,4382.81,4382.81,136000000
2009/1/19,09:49:00,4381.56,4381.56,4381.56,4381.56,87000000
2009/1/19,09:50:00,4381.04,4381.04,4381.04,4381.04,91000000
2009/1/19,09:51:00,4380.73,4380.73,4380.73,4380.73,132000000
2009/1/19,09:52:00,4379.92,4379.92,4379.92,4379.92,93000000
2009/1/19,09:53:00,4379.84,4379.84,4379.84,4379.84,135000000
2009/1/19,09:54:00,4380.78,4380.78,4380.78,4380.78,75000000
2009/1/19,09:55:00,4381.88,4381.88,4381.88,4381.88,83000000
2009/1/19,09:56:00,4385.63,4385.63,4385.63,4385.63,146000000
2009/1/19,09:57:00,4386.77,4386.77,4386.77,4386.77,90000000
2009/1/19,09:58:00,4388.40,4388.40,4388.40,4388.40,152000000
2009/1/19,09:59:00,4389.22,4389.22,4389.22,4389.22,131000000
2009/1/19,10:00:00,4388.13,4388.13,4388.13,4388.13,96000000
2009/1/19,10:01:00,4388.47,4388.47,4388.47,4388.47,133000000
2009/1/19,10:02:00,4388.84,4388.84,4388.84,4388.84,81000000
2009/1/19,10:03:00,4387.05,4387.05,4387.05,4387.05,118000000
2009/1/19,10:04:00,4388.83,4388.83,4388.83,4388.83,90000000
2009/1/19,10:05:00,4388.19,4388.19,4388.19,4388.19,81000000
2009/1/19,10:06:00,4389.78,4389.78,4389.78,4389.78,115000000
2009/1/19,10:07:00,4390.59,4390.59,4390.59,4390.59,114000000
2009/1/19,10:08:00,4393.53,4393.53,4393.53,4393.53,198000000
2009/1/19,10:09:00,4393.95,4393.95,4393.95,4393.95,197000000
2009/1/19,10:10:00,4395.39,4395.39,4395.39,4395.39,170000000
2009/1/19,10:11:00,4396.55,4396.55,4396.55,4396.55,223000000
2009/1/19,10:12:00,4396.96,4396.96,4396.96,4396.96,135000000
2009/1/19,10:13:00,4394.84,4394.84,4394.84,4394.84,191000000
2009/1/19,10:14:00,4393.65,4393.65,4393.65,4393.65,195000000
2009/1/19,10:15:00,4393.21,4393.21,4393.21,4393.21,121000000
2009/1/19,10:16:00,4391.96,4391.96,4391.96,4391.96,119000000
2009/1/19,10:17:00,4393.15,4393.15,4393.15,4393.15,86000000
2009/1/19,10:18:00,4394.22,4394.22,4394.22,4394.22,146000000
2009/1/19,10:19:00,4393.94,4393.94,4393.94,4393.94,83000000
2009/1/19,10:20:00,4394.15,4394.15,4394.15,4394.15,95000000
2009/1/19,10:21:00,4394.77,4394.77,4394.77,4394.77,143000000
2009/1/19,10:22:00,4395.55,4395.55,4395.55,4395.55,81000000
2009/1/19,10:23:00,4395.49,4395.49,4395.49,4395.49,113000000
2009/1/19,10:24:00,4396.26,4396.26,4396.26,4396.26,93000000
2009/1/19,10:25:00,4395.59,4395.59,4395.59,4395.59,76000000
2009/1/19,10:26:00,4395.69,4395.69,4395.69,4395.69,134000000
2009/1/19,10:27:00,4396.95,4396.95,4396.95,4396.95,105000000
2009/1/19,10:28:00,4396.50,4396.50,4396.50,4396.50,128000000
2009/1/19,10:29:00,4396.32,4396.32,4396.32,4396.32,115000000
2009/1/19,10:30:00,4396.59,4396.59,4396.59,4396.59,93000000
2009/1/19,10:31:00,4397.97,4397.97,4397.97,4397.97,142000000
2009/1/19,10:32:00,4398.02,4398.02,4398.02,4398.02,95000000
2009/1/19,10:33:00,4398.53,4398.53,4398.53,4398.53,134000000
2009/1/19,10:34:00,4397.10,4397.10,4397.10,4397.10,103000000
2009/1/19,10:35:00,4395.79,4395.79,4395.79,4395.79,99000000
2009/1/19,10:36:00,4393.60,4393.60,4393.60,4393.60,184000000
2009/1/19,10:37:00,4391.73,4391.73,4391.73,4391.73,107000000
2009/1/19,10:38:00,4389.84,4389.84,4389.84,4389.84,181000000
2009/1/19,10:39:00,4387.44,4387.44,4387.44,4387.44,128000000
2009/1/19,10:40:00,4387.97,4387.97,4387.97,4387.97,115000000
2009/1/19,10:41:00,4387.32,4387.32,4387.32,4387.32,133000000
2009/1/19,10:42:00,4386.70,4386.70,4386.70,4386.70,70000000
2009/1/19,10:43:00,4386.42,4386.42,4386.42,4386.42,115000000
2009/1/19,10:44:00,4386.58,4386.58,4386.58,4386.58,68000000
2009/1/19,10:45:00,4386.31,4386.31,4386.31,4386.31,62000000
2009/1/19,10:46:00,4387.76,4387.76,4387.76,4387.76,85000000
2009/1/19,10:47:00,4387.25,4387.25,4387.25,4387.25,69000000
2009/1/19,10:48:00,4388.51,4388.51,4388.51,4388.51,121000000
2009/1/19,10:49:00,4389.24,4389.24,4389.24,4389.24,79000000
2009/1/19,10:50:00,4389.27,4389.27,4389.27,4389.27,72000000
2009/1/19,10:51:00,4388.22,4388.22,4388.22,4388.22,90000000
2009/1/19,10:52:00,4388.14,4388.14,4388.14,4388.14,52000000
2009/1/19,10:53:00,4388.76,4388.76,4388.76,4388.76,77000000
2009/1/19,10:54:00,4389.37,4389.37,4389.37,4389.37,61000000
2009/1/19,10:55:00,4388.54,4388.54,4388.54,4388.54,72000000
2009/1/19,10:56:00,4387.98,4387.98,4387.98,4387.98,97000000
2009/1/19,10:57:00,4387.58,4387.58,4387.58,4387.58,77000000
2009/1/19,10:58:00,4386.28,4386.28,4386.28,4386.28,107000000
2009/1/19,10:59:00,4385.92,4385.92,4385.92,4385.92,74000000
2009/1/19,11:00:00,4385.22,4385.22,4385.22,4385.22,71000000
2009/1/19,11:01:00,4384.96,4384.96,4384.96,4384.96,133000000
2009/1/19,11:02:00,4386.23,4386.23,4386.23,4386.23,89000000
2009/1/19,11:03:00,4385.10,4385.10,4385.10,4385.10,110000000
2009/1/19,11:04:00,4384.74,4384.74,4384.74,4384.74,80000000
2009/1/19,11:05:00,4385.53,4385.53,4385.53,4385.53,96000000
2009/1/19,11:06:00,4384.08,4384.08,4384.08,4384.08,99000000
2009/1/19,11:07:00,4383.97,4383.97,4383.97,4383.97,62000000
2009/1/19,11:08:00,4384.63,4384.63,4384.63,4384.63,82000000
2009/1/19,11:09:00,4384.70,4384.70,4384.70,4384.70,60000000
2009/1/19,11:10:00,4383.36,4383.36,4383.36,4383.36,79000000
2009/1/19,11:11:00,4384.39,4384.39,4384.39,4384.39,82000000
2009/1/19,11:12:00,4384.69,4384.69,4384.69,4384.69,48000000
2009/1/19,11:13:00,4384.95,4384.95,4384.95,4384.95,92000000
2009/1/19,11:14:00,4384.52,4384.52,4384.52,4384.52,55000000
2009/1/19,11:15:00,4385.61,4385.61,4385.61,4385.61,88000000
2009/1/19,11:16:00,4386.70,4386.70,4386.70,4386.70,89000000
2009/1/19,11:17:00,4386.42,4386.42,4386.42,4386.42,71000000
2009/1/19,11:18:00,4388.02,4388.02,4388.02,4388.02,119000000
2009/1/19,11:19:00,4387.90,4387.90,4387.90,4387.90,64000000
2009/1/19,11:20:00,4388.28,4388.28,4388.28,4388.28,77000000
2009/1/19,11:21:00,4388.24,4388.24,4388.24,4388.24,92000000
2009/1/19,11:22:00,4388.95,4388.95,4388.95,4388.95,53000000
2009/1/19,11:23:00,4388.66,4388.66,4388.66,4388.66,113000000
2009/1/19,11:24:00,4389.37,4389.37,4389.37,4389.37,61000000
2009/1/19,11:25:00,4389.61,4389.61,4389.61,4389.61,80000000
2009/1/19,11:26:00,4389.92,4389.92,4389.92,4389.92,99000000
2009/1/19,11:27:00,4389.04,4389.04,4389.04,4389.04,66000000
2009/1/19,11:28:00,4388.71,4388.71,4388.71,4388.71,102000000
2009/1/19,11:29:00,4389.12,4389.12,4389.12,4389.12,89000000
2009/1/19,11:30:00,4389.30,4389.30,4389.30,4389.30,76000000
2009/1/19,11:31:00,4389.24,4389.24,4389.24,4389.24,86000000
2009/1/19,11:32:00,4388.99,4388.99,4388.99,4388.99,59000000
2009/1/19,11:33:00,4388.16,4388.16,4388.16,4388.16,143000000
2009/1/19,11:34:00,4386.81,4386.81,4386.81,4386.81,117000000
2009/1/19,11:35:00,4385.35,4385.35,4385.35,4385.35,149000000
2009/1/19,11:36:00,4384.10,4384.10,4384.10,4384.10,143000000
2009/1/19,11:37:00,4385.16,4385.16,4385.16,4385.16,80000000
2009/1/19,11:38:00,4384.13,4384.13,4384.13,4384.13,87000000
2009/1/19,11:39:00,4383.82,4383.82,4383.82,4383.82,59000000
2009/1/19,11:40:00,4384.09,4384.09,4384.09,4384.09,95000000
2009/1/19,11:41:00,4381.93,4381.93,4381.93,4381.93,109000000
2009/1/19,11:42:00,4381.29,4381.29,4381.29,4381.29,64000000
2009/1/19,11:43:00,4381.98,4381.98,4381.98,4381.98,102000000
2009/1/19,11:44:00,4381.53,4381.53,4381.53,4381.53,78000000
2009/1/19,11:45:00,4380.68,4380.68,4380.68,4380.68,85000000
2009/1/19,11:46:00,4381.19,4381.19,4381.19,4381.19,76000000
2009/1/19,11:47:00,4381.13,4381.13,4381.13,4381.13,73000000
2009/1/19,11:48:00,4381.17,4381.17,4381.17,4381.17,122000000
2009/1/19,11:49:00,4380.66,4380.66,4380.66,4380.66,55000000
2009/1/19,11:50:00,4380.09,4380.09,4380.09,4380.09,91000000
2009/1/19,11:51:00,4379.93,4379.93,4379.93,4379.93,96000000
2009/1/19,11:52:00,4379.99,4379.99,4379.99,4379.99,70000000
2009/1/19,11:53:00,4379.20,4379.20,4379.20,4379.20,93000000
2009/1/19,11:54:00,4379.00,4379.00,4379.00,4379.00,90000000
2009/1/19,11:55:00,4378.04,4378.04,4378.04,4378.04,81000000
2009/1/19,11:56:00,4378.04,4378.04,4378.04,4378.04,109000000
2009/1/19,11:57:00,4378.07,4378.07,4378.07,4378.07,71000000
2009/1/19,11:58:00,4377.48,4377.48,4377.48,4377.48,98000000
2009/1/19,11:59:00,4376.79,4376.79,4376.79,4376.79,81000000
2009/1/19,12:00:00,4377.85,4377.85,4377.85,4377.85,92000000
2009/1/19,12:01:00,4373.75,4373.75,4373.75,4373.75,138000000
2009/1/19,12:02:00,4372.33,4372.33,4372.33,4372.33,128000000
2009/1/19,12:03:00,4369.98,4369.98,4369.98,4369.98,226000000
2009/1/19,12:04:00,4369.12,4369.12,4369.12,4369.12,155000000
2009/1/19,12:05:00,4368.70,4368.70,4368.70,4368.70,185000000
2009/1/19,12:06:00,4366.19,4366.19,4366.19,4366.19,182000000
2009/1/19,12:07:00,4367.96,4367.96,4367.96,4367.96,111000000
2009/1/19,12:08:00,4368.98,4368.98,4368.98,4368.98,122000000
2009/1/19,12:09:00,4369.88,4369.88,4369.88,4369.88,98000000
2009/1/19,12:10:00,4370.22,4370.22,4370.22,4370.22,94000000
2009/1/19,12:11:00,4368.83,4368.83,4368.83,4368.83,118000000
2009/1/19,12:12:00,4368.60,4368.60,4368.60,4368.60,73000000
2009/1/19,12:13:00,4368.23,4368.23,4368.23,4368.23,112000000
2009/1/19,12:14:00,4368.47,4368.47,4368.47,4368.47,64000000
2009/1/19,12:15:00,4368.76,4368.76,4368.76,4368.76,71000000
2009/1/19,12:16:00,4370.17,4370.17,4370.17,4370.17,107000000
2009/1/19,12:17:00,4369.94,4369.94,4369.94,4369.94,56000000
2009/1/19,12:18:00,4370.10,4370.10,4370.10,4370.10,117000000
2009/1/19,12:19:00,4370.30,4370.30,4370.30,4370.30,59000000
2009/1/19,12:20:00,4371.28,4371.28,4371.28,4371.28,62000000
2009/1/19,12:21:00,4370.71,4370.71,4370.71,4370.71,104000000
2009/1/19,12:22:00,4370.49,4370.49,4370.49,4370.49,64000000
2009/1/19,12:23:00,4371.50,4371.50,4371.50,4371.50,85000000
2009/1/19,12:24:00,4372.21,4372.21,4372.21,4372.21,57000000
2009/1/19,12:25:00,4371.73,4371.73,4371.73,4371.73,107000000
2009/1/19,12:26:00,4374.56,4374.56,4374.56,4374.56,128000000
2009/1/19,12:27:00,4376.08,4376.08,4376.08,4376.08,89000000
2009/1/19,12:28:00,4375.18,4375.18,4375.18,4375.18,129000000
2009/1/19,12:29:00,4378.16,4378.16,4378.16,4378.16,68000000
2009/1/19,12:30:00,4376.88,4376.88,4376.88,4376.88,83000000
2009/1/19,12:31:00,4377.10,4377.10,4377.10,4377.10,99000000
2009/1/19,12:32:00,4378.70,4378.70,4378.70,4378.70,63000000
2009/1/19,12:33:00,4378.20,4378.20,4378.20,4378.20,91000000
2009/1/19,12:34:00,4377.55,4377.55,4377.55,4377.55,81000000
2009/1/19,12:35:00,4377.09,4377.09,4377.09,4377.09,69000000
2009/1/19,12:36:00,4377.56,4377.56,4377.56,4377.56,90000000
2009/1/19,12:37:00,4377.36,4377.36,4377.36,4377.36,67000000
2009/1/19,12:38:00,4377.66,4377.66,4377.66,4377.66,76000000
2009/1/19,12:39:00,4376.96,4376.96,4376.96,4376.96,60000000
2009/1/19,12:40:00,4376.01,4376.01,4376.01,4376.01,60000000
2009/1/19,12:41:00,4376.07,4376.07,4376.07,4376.07,105000000
2009/1/19,12:42:00,4375.70,4375.70,4375.70,4375.70,53000000
2009/1/19,12:43:00,4375.60,4375.60,4375.60,4375.60,84000000
2009/1/19,12:44:00,4376.65,4376.65,4376.65,4376.65,69000000
2009/1/19,12:45:00,4376.71,4376.71,4376.71,4376.71,68000000
2009/1/19,12:46:00,4376.44,4376.44,4376.44,4376.44,93000000
2009/1/19,12:47:00,4377.32,4377.32,4377.32,4377.32,67000000
2009/1/19,12:48:00,4376.65,4376.65,4376.65,4376.65,86000000
2009/1/19,12:49:00,4376.85,4376.85,4376.85,4376.85,69000000
2009/1/19,12:50:00,4376.42,4376.42,4376.42,4376.42,92000000
2009/1/19,12:51:00,4375.55,4375.55,4375.55,4375.55,104000000
2009/1/19,12:52:00,4374.50,4374.50,4374.50,4374.50,107000000
2009/1/19,12:53:00,4374.89,4374.89,4374.89,4374.89,106000000
2009/1/19,12:54:00,4375.35,4375.35,4375.35,4375.35,83000000
2009/1/19,12:55:00,4375.03,4375.03,4375.03,4375.03,90000000
2009/1/19,12:56:00,4374.77,4374.77,4374.77,4374.77,133000000
2009/1/19,12:57:00,4375.16,4375.16,4375.16,4375.16,81000000
2009/1/19,12:58:00,4375.75,4375.75,4375.75,4375.75,111000000
2009/1/19,12:59:00,4375.46,4375.46,4375.46,4375.46,83000000
2009/1/19,13:00:00,4376.21,4376.21,4376.21,4376.21,103000000
2009/1/19,13:01:00,4376.06,4376.06,4376.06,4376.06,126000000
2009/1/19,13:02:00,4376.18,4376.18,4376.18,4376.18,90000000
2009/1/19,13:03:00,4376.86,4376.86,4376.86,4376.86,129000000
2009/1/19,13:04:00,4376.69,4376.69,4376.69,4376.69,95000000
2009/1/19,13:05:00,4377.79,4377.79,4377.79,4377.79,92000000
2009/1/19,13:06:00,4378.12,4378.12,4378.12,4378.12,141000000
2009/1/19,13:07:00,4379.26,4379.26,4379.26,4379.26,101000000
2009/1/19,13:08:00,4378.27,4378.27,4378.27,4378.27,135000000
2009/1/19,13:09:00,4378.82,4378.82,4378.82,4378.82,106000000
2009/1/19,13:10:00,4378.12,4378.12,4378.12,4378.12,111000000
2009/1/19,13:11:00,4375.47,4375.47,4375.47,4375.47,166000000
2009/1/19,13:12:00,4376.14,4376.14,4376.14,4376.14,95000000
2009/1/19,13:13:00,4375.96,4375.96,4375.96,4375.96,146000000
2009/1/19,13:14:00,4376.20,4376.20,4376.20,4376.20,141000000
2009/1/19,13:15:00,4376.03,4376.03,4376.03,4376.03,141000000
2009/1/19,13:16:00,4376.59,4376.59,4376.59,4376.59,168000000
2009/1/19,13:17:00,4375.68,4375.68,4375.68,4375.68,144000000
2009/1/19,13:18:00,4374.29,4374.29,4374.29,4374.29,180000000
2009/1/19,13:19:00,4373.47,4373.47,4373.47,4373.47,157000000
2009/1/19,13:20:00,4373.88,4373.88,4373.88,4373.88,162000000
2009/1/19,13:21:00,4373.91,4373.91,4373.91,4373.91,223000000
2009/1/19,13:22:00,4373.07,4373.07,4373.07,4373.07,165000000
2009/1/19,13:23:00,4371.62,4371.62,4371.62,4371.62,301000000
2009/1/19,13:24:00,4372.59,4372.59,4372.59,4372.59,281000000
2009/1/19,13:25:00,4372.28,4372.28,4372.28,4372.28,260000000
2009/1/19,13:26:00,4372.28,4372.28,4372.28,4372.28,0
2009/1/19,13:27:00,4372.28,4372.28,4372.28,4372.28,0
2009/1/19,13:28:00,4372.28,4372.28,4372.28,4372.28,0
2009/1/19,13:29:00,4372.28,4372.28,4372.28,4372.28,0
2009/1/19,13:30:00,4366.76,4366.76,4366.76,4366.76,2555000064
2009/1/20,09:01:00,4304.35,4304.35,4304.35,4304.35,1164999936
2009/1/20,09:02:00,4295.68,4295.68,4295.68,4295.68,374000000
2009/1/20,09:03:00,4288.61,4288.61,4288.61,4288.61,458000000
2009/1/20,09:04:00,4287.68,4287.68,4287.68,4287.68,384000000
2009/1/20,09:05:00,4294.61,4294.61,4294.61,4294.61,296000000
2009/1/20,09:06:00,4297.30,4297.30,4297.30,4297.30,395000000
2009/1/20,09:07:00,4300.16,4300.16,4300.16,4300.16,281000000
2009/1/20,09:08:00,4299.91,4299.91,4299.91,4299.91,357000000
2009/1/20,09:09:00,4292.57,4292.57,4292.57,4292.57,355000000
2009/1/20,09:10:00,4289.96,4289.96,4289.96,4289.96,299000000
2009/1/20,09:11:00,4286.38,4286.38,4286.38,4286.38,358000000
2009/1/20,09:12:00,4284.29,4284.29,4284.29,4284.29,245000000
2009/1/20,09:13:00,4286.16,4286.16,4286.16,4286.16,288000000
2009/1/20,09:14:00,4288.61,4288.61,4288.61,4288.61,253000000
2009/1/20,09:15:00,4289.87,4289.87,4289.87,4289.87,249000000
2009/1/20,09:16:00,4293.33,4293.33,4293.33,4293.33,270000000
2009/1/20,09:17:00,4293.87,4293.87,4293.87,4293.87,177000000
2009/1/20,09:18:00,4291.85,4291.85,4291.85,4291.85,268000000
2009/1/20,09:19:00,4292.11,4292.11,4292.11,4292.11,195000000
2009/1/20,09:20:00,4290.82,4290.82,4290.82,4290.82,181000000
2009/1/20,09:21:00,4291.98,4291.98,4291.98,4291.98,239000000
2009/1/20,09:22:00,4293.20,4293.20,4293.20,4293.20,142000000
2009/1/20,09:23:00,4294.58,4294.58,4294.58,4294.58,146000000
2009/1/20,09:24:00,4295.79,4295.79,4295.79,4295.79,142000000
2009/1/20,09:25:00,4295.74,4295.74,4295.74,4295.74,166000000
2009/1/20,09:26:00,4296.42,4296.42,4296.42,4296.42,214000000
2009/1/20,09:27:00,4293.69,4293.69,4293.69,4293.69,171000000
2009/1/20,09:28:00,4290.17,4290.17,4290.17,4290.17,236000000
2009/1/20,09:29:00,4287.27,4287.27,4287.27,4287.27,210000000
2009/1/20,09:30:00,4287.59,4287.59,4287.59,4287.59,170000000
2009/1/20,09:31:00,4289.40,4289.40,4289.40,4289.40,156000000
2009/1/20,09:32:00,4290.34,4290.34,4290.34,4290.34,117000000
2009/1/20,09:33:00,4288.66,4288.66,4288.66,4288.66,173000000
2009/1/20,09:34:00,4288.17,4288.17,4288.17,4288.17,154000000
2009/1/20,09:35:00,4287.96,4287.96,4287.96,4287.96,131000000
2009/1/20,09:36:00,4284.75,4284.75,4284.75,4284.75,239000000
2009/1/20,09:37:00,4284.29,4284.29,4284.29,4284.29,200000000
2009/1/20,09:38:00,4281.30,4281.30,4281.30,4281.30,267000000
2009/1/20,09:39:00,4279.51,4279.51,4279.51,4279.51,274000000
2009/1/20,09:40:00,4276.01,4276.01,4276.01,4276.01,262000000
2009/1/20,09:41:00,4274.58,4274.58,4274.58,4274.58,349000000
2009/1/20,09:42:00,4271.65,4271.65,4271.65,4271.65,288000000
2009/1/20,09:43:00,4273.34,4273.34,4273.34,4273.34,275000000
2009/1/20,09:44:00,4272.97,4272.97,4272.97,4272.97,230000000
2009/1/20,09:45:00,4273.49,4273.49,4273.49,4273.49,197000000
2009/1/20,09:46:00,4273.75,4273.75,4273.75,4273.75,242000000
2009/1/20,09:47:00,4273.96,4273.96,4273.96,4273.96,142000000
2009/1/20,09:48:00,4274.57,4274.57,4274.57,4274.57,152000000
2009/1/20,09:49:00,4274.03,4274.03,4274.03,4274.03,117000000
2009/1/20,09:50:00,4273.14,4273.14,4273.14,4273.14,142000000
2009/1/20,09:51:00,4271.63,4271.63,4271.63,4271.63,146000000
2009/1/20,09:52:00,4271.99,4271.99,4271.99,4271.99,152000000
2009/1/20,09:53:00,4270.77,4270.77,4270.77,4270.77,192000000
2009/1/20,09:54:00,4270.12,4270.12,4270.12,4270.12,178000000
2009/1/20,09:55:00,4271.22,4271.22,4271.22,4271.22,155000000
2009/1/20,09:56:00,4270.88,4270.88,4270.88,4270.88,195000000
2009/1/20,09:57:00,4270.68,4270.68,4270.68,4270.68,126000000
2009/1/20,09:58:00,4270.49,4270.49,4270.49,4270.49,215000000
2009/1/20,09:59:00,4269.95,4269.95,4269.95,4269.95,136000000
2009/1/20,10:00:00,4268.99,4268.99,4268.99,4268.99,113000000
2009/1/20,10:01:00,4268.59,4268.59,4268.59,4268.59,204000000
2009/1/20,10:02:00,4268.46,4268.46,4268.46,4268.46,155000000
2009/1/20,10:03:00,4267.24,4267.24,4267.24,4267.24,190000000
2009/1/20,10:04:00,4267.99,4267.99,4267.99,4267.99,199000000
2009/1/20,10:05:00,4266.89,4266.89,4266.89,4266.89,155000000
2009/1/20,10:06:00,4268.45,4268.45,4268.45,4268.45,182000000
2009/1/20,10:07:00,4265.69,4265.69,4265.69,4265.69,172000000
2009/1/20,10:08:00,4265.33,4265.33,4265.33,4265.33,184000000
2009/1/20,10:09:00,4264.89,4264.89,4264.89,4264.89,155000000
2009/1/20,10:10:00,4264.57,4264.57,4264.57,4264.57,174000000
2009/1/20,10:11:00,4264.68,4264.68,4264.68,4264.68,160000000
2009/1/20,10:12:00,4265.56,4265.56,4265.56,4265.56,122000000
2009/1/20,10:13:00,4265.21,4265.21,4265.21,4265.21,144000000
2009/1/20,10:14:00,4265.90,4265.90,4265.90,4265.90,130000000
2009/1/20,10:15:00,4267.42,4267.42,4267.42,4267.42,108000000
2009/1/20,10:16:00,4268.35,4268.35,4268.35,4268.35,147000000
2009/1/20,10:17:00,4268.59,4268.59,4268.59,4268.59,111000000
2009/1/20,10:18:00,4270.73,4270.73,4270.73,4270.73,132000000
2009/1/20,10:19:00,4269.03,4269.03,4269.03,4269.03,137000000
2009/1/20,10:20:00,4269.13,4269.13,4269.13,4269.13,99000000
2009/1/20,10:21:00,4270.95,4270.95,4270.95,4270.95,159000000
2009/1/20,10:22:00,4268.85,4268.85,4268.85,4268.85,123000000
2009/1/20,10:23:00,4269.40,4269.40,4269.40,4269.40,149000000
2009/1/20,10:24:00,4270.09,4270.09,4270.09,4270.09,91000000
2009/1/20,10:25:00,4271.09,4271.09,4271.09,4271.09,81000000
2009/1/20,10:26:00,4269.07,4269.07,4269.07,4269.07,125000000
2009/1/20,10:27:00,4272.29,4272.29,4272.29,4272.29,75000000
2009/1/20,10:28:00,4273.66,4273.66,4273.66,4273.66,126000000
2009/1/20,10:29:00,4274.85,4274.85,4274.85,4274.85,99000000
2009/1/20,10:30:00,4273.30,4273.30,4273.30,4273.30,117000000
2009/1/20,10:31:00,4275.27,4275.27,4275.27,4275.27,103000000
2009/1/20,10:32:00,4273.13,4273.13,4273.13,4273.13,92000000
2009/1/20,10:33:00,4274.94,4274.94,4274.94,4274.94,94000000
2009/1/20,10:34:00,4274.95,4274.95,4274.95,4274.95,73000000
2009/1/20,10:35:00,4272.78,4272.78,4272.78,4272.78,83000000
2009/1/20,10:36:00,4275.15,4275.15,4275.15,4275.15,86000000
2009/1/20,10:37:00,4275.91,4275.91,4275.91,4275.91,79000000
2009/1/20,10:38:00,4274.18,4274.18,4274.18,4274.18,98000000
2009/1/20,10:39:00,4274.43,4274.43,4274.43,4274.43,77000000
2009/1/20,10:40:00,4274.32,4274.32,4274.32,4274.32,95000000
2009/1/20,10:41:00,4273.28,4273.28,4273.28,4273.28,107000000
2009/1/20,10:42:00,4273.57,4273.57,4273.57,4273.57,58000000
2009/1/20,10:43:00,4271.34,4271.34,4271.34,4271.34,116000000
2009/1/20,10:44:00,4272.17,4272.17,4272.17,4272.17,79000000
2009/1/20,10:45:00,4272.78,4272.78,4272.78,4272.78,68000000
2009/1/20,10:46:00,4272.59,4272.59,4272.59,4272.59,95000000
2009/1/20,10:47:00,4272.77,4272.77,4272.77,4272.77,84000000
2009/1/20,10:48:00,4270.74,4270.74,4270.74,4270.74,127000000
2009/1/20,10:49:00,4271.75,4271.75,4271.75,4271.75,69000000
2009/1/20,10:50:00,4272.61,4272.61,4272.61,4272.61,70000000
2009/1/20,10:51:00,4272.74,4272.74,4272.74,4272.74,91000000
2009/1/20,10:52:00,4269.00,4269.00,4269.00,4269.00,127000000
2009/1/20,10:53:00,4270.39,4270.39,4270.39,4270.39,103000000
2009/1/20,10:54:00,4270.32,4270.32,4270.32,4270.32,73000000
2009/1/20,10:55:00,4270.99,4270.99,4270.99,4270.99,110000000
2009/1/20,10:56:00,4270.78,4270.78,4270.78,4270.78,113000000
2009/1/20,10:57:00,4271.39,4271.39,4271.39,4271.39,83000000
2009/1/20,10:58:00,4271.74,4271.74,4271.74,4271.74,117000000
2009/1/20,10:59:00,4272.73,4272.73,4272.73,4272.73,78000000
2009/1/20,11:00:00,4271.51,4271.51,4271.51,4271.51,96000000
2009/1/20,11:01:00,4272.19,4272.19,4272.19,4272.19,97000000
2009/1/20,11:02:00,4272.78,4272.78,4272.78,4272.78,73000000
2009/1/20,11:03:00,4272.86,4272.86,4272.86,4272.86,121000000
2009/1/20,11:04:00,4271.62,4271.62,4271.62,4271.62,109000000
2009/1/20,11:05:00,4271.41,4271.41,4271.41,4271.41,87000000
2009/1/20,11:06:00,4272.02,4272.02,4272.02,4272.02,98000000
2009/1/20,11:07:00,4272.38,4272.38,4272.38,4272.38,66000000
2009/1/20,11:08:00,4272.19,4272.19,4272.19,4272.19,104000000
2009/1/20,11:09:00,4272.12,4272.12,4272.12,4272.12,65000000
2009/1/20,11:10:00,4272.51,4272.51,4272.51,4272.51,65000000
2009/1/20,11:11:00,4271.84,4271.84,4271.84,4271.84,92000000
2009/1/20,11:12:00,4271.48,4271.48,4271.48,4271.48,108000000
2009/1/20,11:13:00,4268.91,4268.91,4268.91,4268.91,144000000
2009/1/20,11:14:00,4270.91,4270.91,4270.91,4270.91,84000000
2009/1/20,11:15:00,4270.26,4270.26,4270.26,4270.26,107000000
2009/1/20,11:16:00,4270.80,4270.80,4270.80,4270.80,139000000
2009/1/20,11:17:00,4267.35,4267.35,4267.35,4267.35,127000000
2009/1/20,11:18:00,4268.57,4268.57,4268.57,4268.57,199000000
2009/1/20,11:19:00,4266.80,4266.80,4266.80,4266.80,157000000
2009/1/20,11:20:00,4267.90,4267.90,4267.90,4267.90,105000000
2009/1/20,11:21:00,4265.52,4265.52,4265.52,4265.52,214000000
2009/1/20,11:22:00,4262.93,4262.93,4262.93,4262.93,173000000
2009/1/20,11:23:00,4263.31,4263.31,4263.31,4263.31,281000000
2009/1/20,11:24:00,4262.71,4262.71,4262.71,4262.71,141000000
2009/1/20,11:25:00,4262.87,4262.87,4262.87,4262.87,169000000
2009/1/20,11:26:00,4263.23,4263.23,4263.23,4263.23,170000000
2009/1/20,11:27:00,4262.38,4262.38,4262.38,4262.38,106000000
2009/1/20,11:28:00,4261.61,4261.61,4261.61,4261.61,149000000
2009/1/20,11:29:00,4264.28,4264.28,4264.28,4264.28,114000000
2009/1/20,11:30:00,4262.38,4262.38,4262.38,4262.38,99000000
2009/1/20,11:31:00,4263.64,4263.64,4263.64,4263.64,98000000
2009/1/20,11:32:00,4260.78,4260.78,4260.78,4260.78,88000000
2009/1/20,11:33:00,4264.33,4264.33,4264.33,4264.33,119000000
2009/1/20,11:34:00,4264.32,4264.32,4264.32,4264.32,69000000
2009/1/20,11:35:00,4263.68,4263.68,4263.68,4263.68,84000000
2009/1/20,11:36:00,4265.02,4265.02,4265.02,4265.02,79000000
2009/1/20,11:37:00,4264.69,4264.69,4264.69,4264.69,57000000
2009/1/20,11:38:00,4265.06,4265.06,4265.06,4265.06,106000000
2009/1/20,11:39:00,4261.96,4261.96,4261.96,4261.96,129000000
2009/1/20,11:40:00,4263.96,4263.96,4263.96,4263.96,93000000
2009/1/20,11:41:00,4263.45,4263.45,4263.45,4263.45,133000000
2009/1/20,11:42:00,4262.12,4262.12,4262.12,4262.12,165000000
2009/1/20,11:43:00,4261.30,4261.30,4261.30,4261.30,167000000
2009/1/20,11:44:00,4261.43,4261.43,4261.43,4261.43,95000000
2009/1/20,11:45:00,4261.74,4261.74,4261.74,4261.74,91000000
2009/1/20,11:46:00,4261.56,4261.56,4261.56,4261.56,128000000
2009/1/20,11:47:00,4259.84,4259.84,4259.84,4259.84,108000000
2009/1/20,11:48:00,4259.63,4259.63,4259.63,4259.63,191000000
2009/1/20,11:49:00,4260.78,4260.78,4260.78,4260.78,109000000
2009/1/20,11:50:00,4259.63,4259.63,4259.63,4259.63,131000000
2009/1/20,11:51:00,4258.03,4258.03,4258.03,4258.03,164000000
2009/1/20,11:52:00,4255.49,4255.49,4255.49,4255.49,165000000
2009/1/20,11:53:00,4253.05,4253.05,4253.05,4253.05,305000000
2009/1/20,11:54:00,4251.44,4251.44,4251.44,4251.44,273000000
2009/1/20,11:55:00,4249.76,4249.76,4249.76,4249.76,269000000
2009/1/20,11:56:00,4248.17,4248.17,4248.17,4248.17,245000000
2009/1/20,11:57:00,4248.12,4248.12,4248.12,4248.12,203000000
2009/1/20,11:58:00,4248.20,4248.20,4248.20,4248.20,246000000
2009/1/20,11:59:00,4248.49,4248.49,4248.49,4248.49,120000000
2009/1/20,12:00:00,4249.93,4249.93,4249.93,4249.93,101000000
2009/1/20,12:01:00,4251.16,4251.16,4251.16,4251.16,120000000
2009/1/20,12:02:00,4252.65,4252.65,4252.65,4252.65,80000000
2009/1/20,12:03:00,4251.60,4251.60,4251.60,4251.60,123000000
2009/1/20,12:04:00,4252.59,4252.59,4252.59,4252.59,95000000
2009/1/20,12:05:00,4249.03,4249.03,4249.03,4249.03,113000000
2009/1/20,12:06:00,4248.55,4248.55,4248.55,4248.55,114000000
2009/1/20,12:07:00,4250.36,4250.36,4250.36,4250.36,74000000
2009/1/20,12:08:00,4248.89,4248.89,4248.89,4248.89,135000000
2009/1/20,12:09:00,4249.97,4249.97,4249.97,4249.97,82000000
2009/1/20,12:10:00,4249.38,4249.38,4249.38,4249.38,89000000
2009/1/20,12:11:00,4248.12,4248.12,4248.12,4248.12,137000000
2009/1/20,12:12:00,4246.58,4246.58,4246.58,4246.58,74000000
2009/1/20,12:13:00,4245.95,4245.95,4245.95,4245.95,121000000
2009/1/20,12:14:00,4247.38,4247.38,4247.38,4247.38,96000000
2009/1/20,12:15:00,4248.70,4248.70,4248.70,4248.70,93000000
2009/1/20,12:16:00,4248.92,4248.92,4248.92,4248.92,97000000
2009/1/20,12:17:00,4248.68,4248.68,4248.68,4248.68,66000000
2009/1/20,12:18:00,4249.39,4249.39,4249.39,4249.39,106000000
2009/1/20,12:19:00,4246.97,4246.97,4246.97,4246.97,81000000
2009/1/20,12:20:00,4250.32,4250.32,4250.32,4250.32,92000000
2009/1/20,12:21:00,4248.70,4248.70,4248.70,4248.70,108000000
2009/1/20,12:22:00,4251.08,4251.08,4251.08,4251.08,70000000
2009/1/20,12:23:00,4250.96,4250.96,4250.96,4250.96,108000000
2009/1/20,12:24:00,4251.15,4251.15,4251.15,4251.15,66000000
2009/1/20,12:25:00,4249.22,4249.22,4249.22,4249.22,110000000
2009/1/20,12:26:00,4249.25,4249.25,4249.25,4249.25,149000000
2009/1/20,12:27:00,4249.81,4249.81,4249.81,4249.81,82000000
2009/1/20,12:28:00,4249.49,4249.49,4249.49,4249.49,109000000
2009/1/20,12:29:00,4247.68,4247.68,4247.68,4247.68,108000000
2009/1/20,12:30:00,4249.10,4249.10,4249.10,4249.10,90000000
2009/1/20,12:31:00,4249.53,4249.53,4249.53,4249.53,103000000
2009/1/20,12:32:00,4249.85,4249.85,4249.85,4249.85,83000000
2009/1/20,12:33:00,4249.65,4249.65,4249.65,4249.65,148000000
2009/1/20,12:34:00,4250.37,4250.37,4250.37,4250.37,69000000
2009/1/20,12:35:00,4250.35,4250.35,4250.35,4250.35,101000000
2009/1/20,12:36:00,4247.54,4247.54,4247.54,4247.54,141000000
2009/1/20,12:37:00,4249.05,4249.05,4249.05,4249.05,83000000
2009/1/20,12:38:00,4249.40,4249.40,4249.40,4249.40,99000000
2009/1/20,12:39:00,4250.80,4250.80,4250.80,4250.80,63000000
2009/1/20,12:40:00,4249.09,4249.09,4249.09,4249.09,102000000
2009/1/20,12:41:00,4247.25,4247.25,4247.25,4247.25,125000000
2009/1/20,12:42:00,4249.11,4249.11,4249.11,4249.11,127000000
2009/1/20,12:43:00,4250.56,4250.56,4250.56,4250.56,143000000
2009/1/20,12:44:00,4248.27,4248.27,4248.27,4248.27,133000000
2009/1/20,12:45:00,4251.93,4251.93,4251.93,4251.93,95000000
2009/1/20,12:46:00,4252.64,4252.64,4252.64,4252.64,123000000
2009/1/20,12:47:00,4254.26,4254.26,4254.26,4254.26,119000000
2009/1/20,12:48:00,4255.61,4255.61,4255.61,4255.61,150000000
2009/1/20,12:49:00,4258.18,4258.18,4258.18,4258.18,144000000
2009/1/20,12:50:00,4258.44,4258.44,4258.44,4258.44,176000000
2009/1/20,12:51:00,4257.25,4257.25,4257.25,4257.25,176000000
2009/1/20,12:52:00,4259.84,4259.84,4259.84,4259.84,110000000
2009/1/20,12:53:00,4260.71,4260.71,4260.71,4260.71,147000000
2009/1/20,12:54:00,4262.04,4262.04,4262.04,4262.04,96000000
2009/1/20,12:55:00,4259.32,4259.32,4259.32,4259.32,145000000
2009/1/20,12:56:00,4260.97,4260.97,4260.97,4260.97,124000000
2009/1/20,12:57:00,4260.81,4260.81,4260.81,4260.81,95000000
2009/1/20,12:58:00,4261.54,4261.54,4261.54,4261.54,153000000
2009/1/20,12:59:00,4258.63,4258.63,4258.63,4258.63,104000000
2009/1/20,13:00:00,4260.60,4260.60,4260.60,4260.60,99000000
2009/1/20,13:01:00,4257.32,4257.32,4257.32,4257.32,187000000
2009/1/20,13:02:00,4257.16,4257.16,4257.16,4257.16,99000000
2009/1/20,13:03:00,4258.52,4258.52,4258.52,4258.52,150000000
2009/1/20,13:04:00,4257.75,4257.75,4257.75,4257.75,105000000
2009/1/20,13:05:00,4258.60,4258.60,4258.60,4258.60,116000000
2009/1/20,13:06:00,4257.94,4257.94,4257.94,4257.94,143000000
2009/1/20,13:07:00,4257.54,4257.54,4257.54,4257.54,98000000
2009/1/20,13:08:00,4257.15,4257.15,4257.15,4257.15,202000000
2009/1/20,13:09:00,4257.71,4257.71,4257.71,4257.71,114000000
2009/1/20,13:10:00,4255.66,4255.66,4255.66,4255.66,173000000
2009/1/20,13:11:00,4257.01,4257.01,4257.01,4257.01,195000000
2009/1/20,13:12:00,4256.71,4256.71,4256.71,4256.71,126000000
2009/1/20,13:13:00,4255.30,4255.30,4255.30,4255.30,249000000
2009/1/20,13:14:00,4251.46,4251.46,4251.46,4251.46,240000000
2009/1/20,13:15:00,4252.40,4252.40,4252.40,4252.40,213000000
2009/1/20,13:16:00,4251.38,4251.38,4251.38,4251.38,217000000
2009/1/20,13:17:00,4252.85,4252.85,4252.85,4252.85,135000000
2009/1/20,13:18:00,4252.07,4252.07,4252.07,4252.07,230000000
2009/1/20,13:19:00,4252.86,4252.86,4252.86,4252.86,151000000
2009/1/20,13:20:00,4254.03,4254.03,4254.03,4254.03,212000000
2009/1/20,13:21:00,4253.60,4253.60,4253.60,4253.60,221000000
2009/1/20,13:22:00,4252.26,4252.26,4252.26,4252.26,175000000
2009/1/20,13:23:00,4254.31,4254.31,4254.31,4254.31,274000000
2009/1/20,13:24:00,4255.88,4255.88,4255.88,4255.88,212000000
2009/1/20,13:25:00,4255.89,4255.89,4255.89,4255.89,235000000
2009/1/20,13:26:00,4255.89,4255.89,4255.89,4255.89,0
2009/1/20,13:27:00,4255.89,4255.89,4255.89,4255.89,0
2009/1/20,13:28:00,4255.89,4255.89,4255.89,4255.89,0
2009/1/20,13:29:00,4255.89,4255.89,4255.89,4255.89,0
2009/1/20,13:30:00,4242.61,4242.61,4242.61,4242.61,959032832
2009/1/21,09:01:00,4164.68,4164.68,4164.68,4164.68,1710000000
2009/1/21,09:02:00,4164.19,4164.19,4164.19,4164.19,404000000
2009/1/21,09:03:00,4166.53,4166.53,4166.53,4166.53,528000000
2009/1/21,09:04:00,4172.12,4172.12,4172.12,4172.12,409000000
2009/1/21,09:05:00,4174.87,4174.87,4174.87,4174.87,407000000
2009/1/21,09:06:00,4177.06,4177.06,4177.06,4177.06,452000000
2009/1/21,09:07:00,4179.93,4179.93,4179.93,4179.93,341000000
2009/1/21,09:08:00,4183.89,4183.89,4183.89,4183.89,513000000
2009/1/21,09:09:00,4191.28,4191.28,4191.28,4191.28,374000000
2009/1/21,09:10:00,4194.67,4194.67,4194.67,4194.67,344000000
2009/1/21,09:11:00,4194.13,4194.13,4194.13,4194.13,431000000
2009/1/21,09:12:00,4192.86,4192.86,4192.86,4192.86,247000000
2009/1/21,09:13:00,4192.16,4192.16,4192.16,4192.16,343000000
2009/1/21,09:14:00,4189.66,4189.66,4189.66,4189.66,336000000
2009/1/21,09:15:00,4186.24,4186.24,4186.24,4186.24,261000000
2009/1/21,09:16:00,4186.35,4186.35,4186.35,4186.35,339000000
2009/1/21,09:17:00,4186.94,4186.94,4186.94,4186.94,301000000
2009/1/21,09:18:00,4194.10,4194.10,4194.10,4194.10,325000000
2009/1/21,09:19:00,4200.13,4200.13,4200.13,4200.13,277000000
2009/1/21,09:20:00,4200.88,4200.88,4200.88,4200.88,204000000
2009/1/21,09:21:00,4207.69,4207.69,4207.69,4207.69,362000000
2009/1/21,09:22:00,4215.50,4215.50,4215.50,4215.50,235000000
2009/1/21,09:23:00,4222.64,4222.64,4222.64,4222.64,361000000
2009/1/21,09:24:00,4224.52,4224.52,4224.52,4224.52,305000000
2009/1/21,09:25:00,4225.99,4225.99,4225.99,4225.99,265000000
2009/1/21,09:26:00,4223.87,4223.87,4223.87,4223.87,284000000
2009/1/21,09:27:00,4219.97,4219.97,4219.97,4219.97,209000000
2009/1/21,09:28:00,4212.89,4212.89,4212.89,4212.89,318000000
2009/1/21,09:29:00,4209.03,4209.03,4209.03,4209.03,242000000
2009/1/21,09:30:00,4208.59,4208.59,4208.59,4208.59,174000000
2009/1/21,09:31:00,4209.31,4209.31,4209.31,4209.31,212000000
2009/1/21,09:32:00,4211.44,4211.44,4211.44,4211.44,123000000
2009/1/21,09:33:00,4209.85,4209.85,4209.85,4209.85,161000000
2009/1/21,09:34:00,4209.02,4209.02,4209.02,4209.02,134000000
2009/1/21,09:35:00,4210.75,4210.75,4210.75,4210.75,116000000
2009/1/21,09:36:00,4207.31,4207.31,4207.31,4207.31,179000000
2009/1/21,09:37:00,4207.48,4207.48,4207.48,4207.48,127000000
2009/1/21,09:38:00,4206.85,4206.85,4206.85,4206.85,141000000
2009/1/21,09:39:00,4206.98,4206.98,4206.98,4206.98,104000000
2009/1/21,09:40:00,4206.93,4206.93,4206.93,4206.93,106000000
2009/1/21,09:41:00,4206.81,4206.81,4206.81,4206.81,131000000
2009/1/21,09:42:00,4208.17,4208.17,4208.17,4208.17,87000000
2009/1/21,09:43:00,4207.71,4207.71,4207.71,4207.71,127000000
2009/1/21,09:44:00,4209.71,4209.71,4209.71,4209.71,173000000
2009/1/21,09:45:00,4208.60,4208.60,4208.60,4208.60,159000000
2009/1/21,09:46:00,4209.89,4209.89,4209.89,4209.89,169000000
2009/1/21,09:47:00,4210.68,4210.68,4210.68,4210.68,94000000
2009/1/21,09:48:00,4209.85,4209.85,4209.85,4209.85,138000000
2009/1/21,09:49:00,4210.37,4210.37,4210.37,4210.37,104000000
2009/1/21,09:50:00,4211.06,4211.06,4211.06,4211.06,113000000
2009/1/21,09:51:00,4212.45,4212.45,4212.45,4212.45,115000000
2009/1/21,09:52:00,4214.52,4214.52,4214.52,4214.52,117000000
2009/1/21,09:53:00,4215.99,4215.99,4215.99,4215.99,188000000
2009/1/21,09:54:00,4218.63,4218.63,4218.63,4218.63,159000000
2009/1/21,09:55:00,4221.15,4221.15,4221.15,4221.15,178000000
2009/1/21,09:56:00,4224.69,4224.69,4224.69,4224.69,253000000
2009/1/21,09:57:00,4226.70,4226.70,4226.70,4226.70,207000000
2009/1/21,09:58:00,4228.25,4228.25,4228.25,4228.25,284000000
2009/1/21,09:59:00,4229.29,4229.29,4229.29,4229.29,165000000
2009/1/21,10:00:00,4228.79,4228.79,4228.79,4228.79,159000000
2009/1/21,10:01:00,4228.51,4228.51,4228.51,4228.51,190000000
2009/1/21,10:02:00,4229.78,4229.78,4229.78,4229.78,110000000
2009/1/21,10:03:00,4232.52,4232.52,4232.52,4232.52,177000000
2009/1/21,10:04:00,4233.07,4233.07,4233.07,4233.07,124000000
2009/1/21,10:05:00,4235.68,4235.68,4235.68,4235.68,128000000
2009/1/21,10:06:00,4238.66,4238.66,4238.66,4238.66,189000000
2009/1/21,10:07:00,4240.51,4240.51,4240.51,4240.51,154000000
2009/1/21,10:08:00,4241.20,4241.20,4241.20,4241.20,220000000
2009/1/21,10:09:00,4244.10,4244.10,4244.10,4244.10,185000000
2009/1/21,10:10:00,4245.09,4245.09,4245.09,4245.09,178000000
2009/1/21,10:11:00,4245.61,4245.61,4245.61,4245.61,238000000
2009/1/21,10:12:00,4245.80,4245.80,4245.80,4245.80,162000000
2009/1/21,10:13:00,4244.98,4244.98,4244.98,4244.98,226000000
2009/1/21,10:14:00,4244.97,4244.97,4244.97,4244.97,162000000
2009/1/21,10:15:00,4243.16,4243.16,4243.16,4243.16,189000000
2009/1/21,10:16:00,4240.42,4240.42,4240.42,4240.42,243000000
2009/1/21,10:17:00,4238.00,4238.00,4238.00,4238.00,115000000
2009/1/21,10:18:00,4235.22,4235.22,4235.22,4235.22,177000000
2009/1/21,10:19:00,4234.78,4234.78,4234.78,4234.78,120000000
2009/1/21,10:20:00,4233.29,4233.29,4233.29,4233.29,121000000
2009/1/21,10:21:00,4232.51,4232.51,4232.51,4232.51,145000000
2009/1/21,10:22:00,4231.86,4231.86,4231.86,4231.86,134000000
2009/1/21,10:23:00,4228.03,4228.03,4228.03,4228.03,168000000
2009/1/21,10:24:00,4226.37,4226.37,4226.37,4226.37,98000000
2009/1/21,10:25:00,4227.13,4227.13,4227.13,4227.13,110000000
2009/1/21,10:26:00,4227.14,4227.14,4227.14,4227.14,122000000
2009/1/21,10:27:00,4228.14,4228.14,4228.14,4228.14,91000000
2009/1/21,10:28:00,4229.53,4229.53,4229.53,4229.53,155000000
2009/1/21,10:29:00,4229.86,4229.86,4229.86,4229.86,88000000
2009/1/21,10:30:00,4230.39,4230.39,4230.39,4230.39,88000000
2009/1/21,10:31:00,4230.50,4230.50,4230.50,4230.50,117000000
2009/1/21,10:32:00,4231.17,4231.17,4231.17,4231.17,79000000
2009/1/21,10:33:00,4232.71,4232.71,4232.71,4232.71,95000000
2009/1/21,10:34:00,4233.39,4233.39,4233.39,4233.39,88000000
2009/1/21,10:35:00,4233.90,4233.90,4233.90,4233.90,104000000
2009/1/21,10:36:00,4235.02,4235.02,4235.02,4235.02,88000000
2009/1/21,10:37:00,4235.30,4235.30,4235.30,4235.30,85000000
2009/1/21,10:38:00,4236.07,4236.07,4236.07,4236.07,98000000
2009/1/21,10:39:00,4234.50,4234.50,4234.50,4234.50,92000000
2009/1/21,10:40:00,4234.95,4234.95,4234.95,4234.95,113000000
2009/1/21,10:41:00,4234.25,4234.25,4234.25,4234.25,124000000
2009/1/21,10:42:00,4233.08,4233.08,4233.08,4233.08,85000000
2009/1/21,10:43:00,4232.82,4232.82,4232.82,4232.82,122000000
2009/1/21,10:44:00,4231.46,4231.46,4231.46,4231.46,88000000
2009/1/21,10:45:00,4231.71,4231.71,4231.71,4231.71,109000000
2009/1/21,10:46:00,4232.19,4232.19,4232.19,4232.19,118000000
2009/1/21,10:47:00,4231.06,4231.06,4231.06,4231.06,67000000
2009/1/21,10:48:00,4232.72,4232.72,4232.72,4232.72,121000000
2009/1/21,10:49:00,4231.53,4231.53,4231.53,4231.53,69000000
2009/1/21,10:50:00,4232.23,4232.23,4232.23,4232.23,99000000
2009/1/21,10:51:00,4231.64,4231.64,4231.64,4231.64,127000000
2009/1/21,10:52:00,4230.45,4230.45,4230.45,4230.45,109000000
2009/1/21,10:53:00,4232.14,4232.14,4232.14,4232.14,156000000
2009/1/21,10:54:00,4231.39,4231.39,4231.39,4231.39,82000000
2009/1/21,10:55:00,4231.30,4231.30,4231.30,4231.30,115000000
2009/1/21,10:56:00,4230.58,4230.58,4230.58,4230.58,232000000
2009/1/21,10:57:00,4228.84,4228.84,4228.84,4228.84,130000000
2009/1/21,10:58:00,4228.15,4228.15,4228.15,4228.15,166000000
2009/1/21,10:59:00,4227.80,4227.80,4227.80,4227.80,126000000
2009/1/21,11:00:00,4227.15,4227.15,4227.15,4227.15,120000000
2009/1/21,11:01:00,4227.73,4227.73,4227.73,4227.73,126000000
2009/1/21,11:02:00,4227.22,4227.22,4227.22,4227.22,82000000
2009/1/21,11:03:00,4226.23,4226.23,4226.23,4226.23,121000000
2009/1/21,11:04:00,4226.01,4226.01,4226.01,4226.01,109000000
2009/1/21,11:05:00,4225.63,4225.63,4225.63,4225.63,123000000
2009/1/21,11:06:00,4225.90,4225.90,4225.90,4225.90,138000000
2009/1/21,11:07:00,4225.74,4225.74,4225.74,4225.74,77000000
2009/1/21,11:08:00,4226.68,4226.68,4226.68,4226.68,113000000
2009/1/21,11:09:00,4227.04,4227.04,4227.04,4227.04,94000000
2009/1/21,11:10:00,4226.98,4226.98,4226.98,4226.98,98000000
2009/1/21,11:11:00,4227.31,4227.31,4227.31,4227.31,110000000
2009/1/21,11:12:00,4228.91,4228.91,4228.91,4228.91,70000000
2009/1/21,11:13:00,4229.68,4229.68,4229.68,4229.68,161000000
2009/1/21,11:14:00,4230.61,4230.61,4230.61,4230.61,111000000
2009/1/21,11:15:00,4230.59,4230.59,4230.59,4230.59,108000000
2009/1/21,11:16:00,4232.60,4232.60,4232.60,4232.60,138000000
2009/1/21,11:17:00,4232.86,4232.86,4232.86,4232.86,119000000
2009/1/21,11:18:00,4235.35,4235.35,4235.35,4235.35,122000000
2009/1/21,11:19:00,4235.04,4235.04,4235.04,4235.04,89000000
2009/1/21,11:20:00,4236.89,4236.89,4236.89,4236.89,115000000
2009/1/21,11:21:00,4238.10,4238.10,4238.10,4238.10,133000000
2009/1/21,11:22:00,4238.52,4238.52,4238.52,4238.52,126000000
2009/1/21,11:23:00,4240.19,4240.19,4240.19,4240.19,154000000
2009/1/21,11:24:00,4241.52,4241.52,4241.52,4241.52,94000000
2009/1/21,11:25:00,4241.59,4241.59,4241.59,4241.59,126000000
2009/1/21,11:26:00,4244.05,4244.05,4244.05,4244.05,184000000
2009/1/21,11:27:00,4245.75,4245.75,4245.75,4245.75,118000000
2009/1/21,11:28:00,4245.94,4245.94,4245.94,4245.94,198000000
2009/1/21,11:29:00,4247.06,4247.06,4247.06,4247.06,101000000
2009/1/21,11:30:00,4248.20,4248.20,4248.20,4248.20,129000000
2009/1/21,11:31:00,4249.89,4249.89,4249.89,4249.89,163000000
2009/1/21,11:32:00,4250.20,4250.20,4250.20,4250.20,110000000
2009/1/21,11:33:00,4250.39,4250.39,4250.39,4250.39,129000000
2009/1/21,11:34:00,4249.67,4249.67,4249.67,4249.67,86000000
2009/1/21,11:35:00,4249.51,4249.51,4249.51,4249.51,97000000
2009/1/21,11:36:00,4248.41,4248.41,4248.41,4248.41,127000000
2009/1/21,11:37:00,4249.22,4249.22,4249.22,4249.22,135000000
2009/1/21,11:38:00,4246.30,4246.30,4246.30,4246.30,134000000
2009/1/21,11:39:00,4246.36,4246.36,4246.36,4246.36,115000000
2009/1/21,11:40:00,4244.40,4244.40,4244.40,4244.40,116000000
2009/1/21,11:41:00,4242.78,4242.78,4242.78,4242.78,137000000
2009/1/21,11:42:00,4241.14,4241.14,4241.14,4241.14,101000000
2009/1/21,11:43:00,4240.07,4240.07,4240.07,4240.07,166000000
2009/1/21,11:44:00,4241.62,4241.62,4241.62,4241.62,114000000
2009/1/21,11:45:00,4238.47,4238.47,4238.47,4238.47,95000000
2009/1/21,11:46:00,4239.38,4239.38,4239.38,4239.38,106000000
2009/1/21,11:47:00,4237.75,4237.75,4237.75,4237.75,74000000
2009/1/21,11:48:00,4237.07,4237.07,4237.07,4237.07,124000000
2009/1/21,11:49:00,4237.50,4237.50,4237.50,4237.50,100000000
2009/1/21,11:50:00,4236.94,4236.94,4236.94,4236.94,97000000
2009/1/21,11:51:00,4240.77,4240.77,4240.77,4240.77,115000000
2009/1/21,11:52:00,4239.26,4239.26,4239.26,4239.26,73000000
2009/1/21,11:53:00,4238.19,4238.19,4238.19,4238.19,193000000
2009/1/21,11:54:00,4238.59,4238.59,4238.59,4238.59,115000000
2009/1/21,11:55:00,4236.31,4236.31,4236.31,4236.31,91000000
2009/1/21,11:56:00,4235.81,4235.81,4235.81,4235.81,106000000
2009/1/21,11:57:00,4235.64,4235.64,4235.64,4235.64,65000000
2009/1/21,11:58:00,4235.36,4235.36,4235.36,4235.36,112000000
2009/1/21,11:59:00,4233.81,4233.81,4233.81,4233.81,91000000
2009/1/21,12:00:00,4233.66,4233.66,4233.66,4233.66,101000000
2009/1/21,12:01:00,4232.43,4232.43,4232.43,4232.43,139000000
2009/1/21,12:02:00,4232.28,4232.28,4232.28,4232.28,103000000
2009/1/21,12:03:00,4231.43,4231.43,4231.43,4231.43,160000000
2009/1/21,12:04:00,4231.05,4231.05,4231.05,4231.05,73000000
2009/1/21,12:05:00,4229.80,4229.80,4229.80,4229.80,127000000
2009/1/21,12:06:00,4230.12,4230.12,4230.12,4230.12,140000000
2009/1/21,12:07:00,4231.35,4231.35,4231.35,4231.35,87000000
2009/1/21,12:08:00,4230.43,4230.43,4230.43,4230.43,155000000
2009/1/21,12:09:00,4231.57,4231.57,4231.57,4231.57,86000000
2009/1/21,12:10:00,4229.76,4229.76,4229.76,4229.76,141000000
2009/1/21,12:11:00,4228.79,4228.79,4228.79,4228.79,200000000
2009/1/21,12:12:00,4227.04,4227.04,4227.04,4227.04,170000000
2009/1/21,12:13:00,4227.15,4227.15,4227.15,4227.15,206000000
2009/1/21,12:14:00,4227.49,4227.49,4227.49,4227.49,106000000
2009/1/21,12:15:00,4226.69,4226.69,4226.69,4226.69,143000000
2009/1/21,12:16:00,4227.91,4227.91,4227.91,4227.91,129000000
2009/1/21,12:17:00,4226.82,4226.82,4226.82,4226.82,72000000
2009/1/21,12:18:00,4226.70,4226.70,4226.70,4226.70,144000000
2009/1/21,12:19:00,4227.02,4227.02,4227.02,4227.02,81000000
2009/1/21,12:20:00,4229.74,4229.74,4229.74,4229.74,97000000
2009/1/21,12:21:00,4230.30,4230.30,4230.30,4230.30,146000000
2009/1/21,12:22:00,4230.39,4230.39,4230.39,4230.39,73000000
2009/1/21,12:23:00,4231.62,4231.62,4231.62,4231.62,169000000
2009/1/21,12:24:00,4231.79,4231.79,4231.79,4231.79,92000000
2009/1/21,12:25:00,4230.97,4230.97,4230.97,4230.97,93000000
2009/1/21,12:26:00,4233.74,4233.74,4233.74,4233.74,138000000
2009/1/21,12:27:00,4232.14,4232.14,4232.14,4232.14,91000000
2009/1/21,12:28:00,4233.67,4233.67,4233.67,4233.67,200000000
2009/1/21,12:29:00,4234.52,4234.52,4234.52,4234.52,90000000
2009/1/21,12:30:00,4234.38,4234.38,4234.38,4234.38,108000000
2009/1/21,12:31:00,4234.10,4234.10,4234.10,4234.10,132000000
2009/1/21,12:32:00,4237.61,4237.61,4237.61,4237.61,143000000
2009/1/21,12:33:00,4237.86,4237.86,4237.86,4237.86,192000000
2009/1/21,12:34:00,4239.95,4239.95,4239.95,4239.95,138000000
2009/1/21,12:35:00,4241.82,4241.82,4241.82,4241.82,144000000
2009/1/21,12:36:00,4241.13,4241.13,4241.13,4241.13,163000000
2009/1/21,12:37:00,4241.83,4241.83,4241.83,4241.83,100000000
2009/1/21,12:38:00,4241.19,4241.19,4241.19,4241.19,149000000
2009/1/21,12:39:00,4240.74,4240.74,4240.74,4240.74,91000000
2009/1/21,12:40:00,4239.35,4239.35,4239.35,4239.35,113000000
2009/1/21,12:41:00,4237.92,4237.92,4237.92,4237.92,156000000
2009/1/21,12:42:00,4235.68,4235.68,4235.68,4235.68,136000000
2009/1/21,12:43:00,4232.21,4232.21,4232.21,4232.21,204000000
2009/1/21,12:44:00,4230.49,4230.49,4230.49,4230.49,159000000
2009/1/21,12:45:00,4231.08,4231.08,4231.08,4231.08,125000000
2009/1/21,12:46:00,4230.86,4230.86,4230.86,4230.86,132000000
2009/1/21,12:47:00,4230.99,4230.99,4230.99,4230.99,101000000
2009/1/21,12:48:00,4230.60,4230.60,4230.60,4230.60,149000000
2009/1/21,12:49:00,4231.95,4231.95,4231.95,4231.95,121000000
2009/1/21,12:50:00,4232.93,4232.93,4232.93,4232.93,148000000
2009/1/21,12:51:00,4234.68,4234.68,4234.68,4234.68,177000000
2009/1/21,12:52:00,4235.54,4235.54,4235.54,4235.54,114000000
2009/1/21,12:53:00,4237.21,4237.21,4237.21,4237.21,195000000
2009/1/21,12:54:00,4238.53,4238.53,4238.53,4238.53,135000000
2009/1/21,12:55:00,4240.33,4240.33,4240.33,4240.33,122000000
2009/1/21,12:56:00,4241.61,4241.61,4241.61,4241.61,162000000
2009/1/21,12:57:00,4242.68,4242.68,4242.68,4242.68,155000000
2009/1/21,12:58:00,4242.12,4242.12,4242.12,4242.12,206000000
2009/1/21,12:59:00,4244.85,4244.85,4244.85,4244.85,118000000
2009/1/21,13:00:00,4247.49,4247.49,4247.49,4247.49,172000000
2009/1/21,13:01:00,4252.73,4252.73,4252.73,4252.73,268000000
2009/1/21,13:02:00,4256.80,4256.80,4256.80,4256.80,242000000
2009/1/21,13:03:00,4260.60,4260.60,4260.60,4260.60,388000000
2009/1/21,13:04:00,4264.59,4264.59,4264.59,4264.59,267000000
2009/1/21,13:05:00,4264.81,4264.81,4264.81,4264.81,290000000
2009/1/21,13:06:00,4265.33,4265.33,4265.33,4265.33,304000000
2009/1/21,13:07:00,4264.23,4264.23,4264.23,4264.23,222000000
2009/1/21,13:08:00,4265.32,4265.32,4265.32,4265.32,252000000
2009/1/21,13:09:00,4264.36,4264.36,4264.36,4264.36,252000000
2009/1/21,13:10:00,4263.92,4263.92,4263.92,4263.92,210000000
2009/1/21,13:11:00,4261.16,4261.16,4261.16,4261.16,226000000
2009/1/21,13:12:00,4260.80,4260.80,4260.80,4260.80,190000000
2009/1/21,13:13:00,4257.94,4257.94,4257.94,4257.94,269000000
2009/1/21,13:14:00,4258.85,4258.85,4258.85,4258.85,175000000
2009/1/21,13:15:00,4256.59,4256.59,4256.59,4256.59,224000000
2009/1/21,13:16:00,4254.38,4254.38,4254.38,4254.38,276000000
2009/1/21,13:17:00,4254.82,4254.82,4254.82,4254.82,221000000
2009/1/21,13:18:00,4255.68,4255.68,4255.68,4255.68,380000000
2009/1/21,13:19:00,4257.13,4257.13,4257.13,4257.13,218000000
2009/1/21,13:20:00,4256.90,4256.90,4256.90,4256.90,262000000
2009/1/21,13:21:00,4258.53,4258.53,4258.53,4258.53,320000000
2009/1/21,13:22:00,4255.87,4255.87,4255.87,4255.87,246000000
2009/1/21,13:23:00,4251.83,4251.83,4251.83,4251.83,415000000
2009/1/21,13:24:00,4248.86,4248.86,4248.86,4248.86,402000000
2009/1/21,13:25:00,4248.73,4248.73,4248.73,4248.73,404000000
2009/1/21,13:26:00,4248.73,4248.73,4248.73,4248.73,0
2009/1/21,13:27:00,4248.73,4248.73,4248.73,4248.73,0
2009/1/21,13:28:00,4248.73,4248.73,4248.73,4248.73,0
2009/1/21,13:29:00,4248.73,4248.73,4248.73,4248.73,0
2009/1/21,13:30:00,4247.97,4247.97,4247.97,4247.97,3280000000
2009/2/2,09:01:00,4277.10,4277.10,4277.10,4277.10,1700000000
2009/2/2,09:02:00,4271.38,4271.38,4271.38,4271.38,393000000
2009/2/2,09:03:00,4271.60,4271.60,4271.60,4271.60,511000000
2009/2/2,09:04:00,4266.85,4266.85,4266.85,4266.85,405000000
2009/2/2,09:05:00,4262.57,4262.57,4262.57,4262.57,376000000
2009/2/2,09:06:00,4250.88,4250.88,4250.88,4250.88,507000000
2009/2/2,09:07:00,4242.06,4242.06,4242.06,4242.06,319000000
2009/2/2,09:08:00,4240.08,4240.08,4240.08,4240.08,443000000
2009/2/2,09:09:00,4244.53,4244.53,4244.53,4244.53,267000000
2009/2/2,09:10:00,4246.08,4246.08,4246.08,4246.08,273000000
2009/2/2,09:11:00,4253.96,4253.96,4253.96,4253.96,396000000
2009/2/2,09:12:00,4258.81,4258.81,4258.81,4258.81,313000000
2009/2/2,09:13:00,4262.84,4262.84,4262.84,4262.84,488000000
2009/2/2,09:14:00,4266.54,4266.54,4266.54,4266.54,303000000
2009/2/2,09:15:00,4269.88,4269.88,4269.88,4269.88,299000000
2009/2/2,09:16:00,4274.28,4274.28,4274.28,4274.28,331000000
2009/2/2,09:17:00,4275.59,4275.59,4275.59,4275.59,236000000
2009/2/2,09:18:00,4270.26,4270.26,4270.26,4270.26,369000000
2009/2/2,09:19:00,4266.14,4266.14,4266.14,4266.14,256000000
2009/2/2,09:20:00,4262.36,4262.36,4262.36,4262.36,244000000
2009/2/2,09:21:00,4260.95,4260.95,4260.95,4260.95,303000000
2009/2/2,09:22:00,4261.73,4261.73,4261.73,4261.73,251000000
2009/2/2,09:23:00,4265.20,4265.20,4265.20,4265.20,310000000
2009/2/2,09:24:00,4268.45,4268.45,4268.45,4268.45,273000000
2009/2/2,09:25:00,4269.93,4269.93,4269.93,4269.93,221000000
2009/2/2,09:26:00,4273.65,4273.65,4273.65,4273.65,377000000
2009/2/2,09:27:00,4277.20,4277.20,4277.20,4277.20,213000000
2009/2/2,09:28:00,4281.28,4281.28,4281.28,4281.28,324000000
2009/2/2,09:29:00,4283.84,4283.84,4283.84,4283.84,327000000
2009/2/2,09:30:00,4284.09,4284.09,4284.09,4284.09,323000000
2009/2/2,09:31:00,4283.24,4283.24,4283.24,4283.24,412000000
2009/2/2,09:32:00,4280.97,4280.97,4280.97,4280.97,249000000
2009/2/2,09:33:00,4275.73,4275.73,4275.73,4275.73,292000000
2009/2/2,09:34:00,4274.36,4274.36,4274.36,4274.36,226000000
2009/2/2,09:35:00,4272.34,4272.34,4272.34,4272.34,229000000
2009/2/2,09:36:00,4272.34,4272.34,4272.34,4272.34,210000000
2009/2/2,09:37:00,4271.34,4271.34,4271.34,4271.34,160000000
2009/2/2,09:38:00,4273.06,4273.06,4273.06,4273.06,218000000
2009/2/2,09:39:00,4271.77,4271.77,4271.77,4271.77,203000000
2009/2/2,09:40:00,4272.79,4272.79,4272.79,4272.79,157000000
2009/2/2,09:41:00,4272.10,4272.10,4272.10,4272.10,184000000
2009/2/2,09:42:00,4271.31,4271.31,4271.31,4271.31,140000000
2009/2/2,09:43:00,4271.07,4271.07,4271.07,4271.07,191000000
2009/2/2,09:44:00,4270.11,4270.11,4270.11,4270.11,136000000
2009/2/2,09:45:00,4271.82,4271.82,4271.82,4271.82,160000000
2009/2/2,09:46:00,4273.67,4273.67,4273.67,4273.67,199000000
2009/2/2,09:47:00,4274.89,4274.89,4274.89,4274.89,126000000
2009/2/2,09:48:00,4277.52,4277.52,4277.52,4277.52,248000000
2009/2/2,09:49:00,4279.95,4279.95,4279.95,4279.95,197000000
2009/2/2,09:50:00,4281.64,4281.64,4281.64,4281.64,230000000
2009/2/2,09:51:00,4282.23,4282.23,4282.23,4282.23,277000000
2009/2/2,09:52:00,4281.02,4281.02,4281.02,4281.02,190000000
2009/2/2,09:53:00,4279.39,4279.39,4279.39,4279.39,251000000
2009/2/2,09:54:00,4279.08,4279.08,4279.08,4279.08,192000000
2009/2/2,09:55:00,4279.37,4279.37,4279.37,4279.37,166000000
2009/2/2,09:56:00,4279.06,4279.06,4279.06,4279.06,192000000
2009/2/2,09:57:00,4276.23,4276.23,4276.23,4276.23,147000000
2009/2/2,09:58:00,4274.21,4274.21,4274.21,4274.21,234000000
2009/2/2,09:59:00,4271.00,4271.00,4271.00,4271.00,197000000
2009/2/2,10:00:00,4269.57,4269.57,4269.57,4269.57,176000000
2009/2/2,10:01:00,4268.57,4268.57,4268.57,4268.57,194000000
2009/2/2,10:02:00,4268.07,4268.07,4268.07,4268.07,111000000
2009/2/2,10:03:00,4267.86,4267.86,4267.86,4267.86,170000000
2009/2/2,10:04:00,4269.49,4269.49,4269.49,4269.49,144000000
2009/2/2,10:05:00,4268.42,4268.42,4268.42,4268.42,132000000
2009/2/2,10:06:00,4270.32,4270.32,4270.32,4270.32,157000000
2009/2/2,10:07:00,4270.48,4270.48,4270.48,4270.48,96000000
2009/2/2,10:08:00,4271.11,4271.11,4271.11,4271.11,157000000
2009/2/2,10:09:00,4271.39,4271.39,4271.39,4271.39,99000000
2009/2/2,10:10:00,4272.11,4272.11,4272.11,4272.11,128000000
2009/2/2,10:11:00,4271.69,4271.69,4271.69,4271.69,135000000
2009/2/2,10:12:00,4269.50,4269.50,4269.50,4269.50,132000000
2009/2/2,10:13:00,4268.09,4268.09,4268.09,4268.09,186000000
2009/2/2,10:14:00,4265.22,4265.22,4265.22,4265.22,192000000
2009/2/2,10:15:00,4264.21,4264.21,4264.21,4264.21,157000000
2009/2/2,10:16:00,4263.56,4263.56,4263.56,4263.56,196000000
2009/2/2,10:17:00,4263.23,4263.23,4263.23,4263.23,124000000
2009/2/2,10:18:00,4262.83,4262.83,4262.83,4262.83,146000000
2009/2/2,10:19:00,4262.76,4262.76,4262.76,4262.76,104000000
2009/2/2,10:20:00,4261.58,4261.58,4261.58,4261.58,122000000
2009/2/2,10:21:00,4259.86,4259.86,4259.86,4259.86,146000000
2009/2/2,10:22:00,4259.15,4259.15,4259.15,4259.15,115000000
2009/2/2,10:23:00,4258.60,4258.60,4258.60,4258.60,162000000
2009/2/2,10:24:00,4259.04,4259.04,4259.04,4259.04,159000000
2009/2/2,10:25:00,4257.15,4257.15,4257.15,4257.15,170000000
2009/2/2,10:26:00,4258.33,4258.33,4258.33,4258.33,234000000
2009/2/2,10:27:00,4258.37,4258.37,4258.37,4258.37,179000000
2009/2/2,10:28:00,4257.59,4257.59,4257.59,4257.59,169000000
2009/2/2,10:29:00,4256.61,4256.61,4256.61,4256.61,136000000
2009/2/2,10:30:00,4256.94,4256.94,4256.94,4256.94,124000000
2009/2/2,10:31:00,4256.90,4256.90,4256.90,4256.90,180000000
2009/2/2,10:32:00,4257.22,4257.22,4257.22,4257.22,140000000
2009/2/2,10:33:00,4257.83,4257.83,4257.83,4257.83,205000000
2009/2/2,10:34:00,4257.99,4257.99,4257.99,4257.99,101000000
2009/2/2,10:35:00,4258.68,4258.68,4258.68,4258.68,110000000
2009/2/2,10:36:00,4261.04,4261.04,4261.04,4261.04,145000000
2009/2/2,10:37:00,4262.18,4262.18,4262.18,4262.18,105000000
2009/2/2,10:38:00,4264.98,4264.98,4264.98,4264.98,210000000
2009/2/2,10:39:00,4266.04,4266.04,4266.04,4266.04,148000000
2009/2/2,10:40:00,4267.14,4267.14,4267.14,4267.14,132000000
2009/2/2,10:41:00,4268.05,4268.05,4268.05,4268.05,229000000
2009/2/2,10:42:00,4269.01,4269.01,4269.01,4269.01,147000000
2009/2/2,10:43:00,4268.22,4268.22,4268.22,4268.22,190000000
2009/2/2,10:44:00,4267.69,4267.69,4267.69,4267.69,104000000
2009/2/2,10:45:00,4266.28,4266.28,4266.28,4266.28,198000000
2009/2/2,10:46:00,4268.62,4268.62,4268.62,4268.62,151000000
2009/2/2,10:47:00,4269.30,4269.30,4269.30,4269.30,98000000
2009/2/2,10:48:00,4269.46,4269.46,4269.46,4269.46,198000000
2009/2/2,10:49:00,4270.44,4270.44,4270.44,4270.44,126000000
2009/2/2,10:50:00,4269.67,4269.67,4269.67,4269.67,105000000
2009/2/2,10:51:00,4269.66,4269.66,4269.66,4269.66,139000000
2009/2/2,10:52:00,4269.06,4269.06,4269.06,4269.06,117000000
2009/2/2,10:53:00,4269.09,4269.09,4269.09,4269.09,137000000
2009/2/2,10:54:00,4269.14,4269.14,4269.14,4269.14,110000000
2009/2/2,10:55:00,4269.48,4269.48,4269.48,4269.48,102000000
2009/2/2,10:56:00,4268.87,4268.87,4268.87,4268.87,125000000
2009/2/2,10:57:00,4268.05,4268.05,4268.05,4268.05,167000000
2009/2/2,10:58:00,4269.53,4269.53,4269.53,4269.53,186000000
2009/2/2,10:59:00,4269.81,4269.81,4269.81,4269.81,123000000
2009/2/2,11:00:00,4271.57,4271.57,4271.57,4271.57,131000000
2009/2/2,11:01:00,4275.36,4275.36,4275.36,4275.36,207000000
2009/2/2,11:02:00,4278.82,4278.82,4278.82,4278.82,170000000
2009/2/2,11:03:00,4280.69,4280.69,4280.69,4280.69,246000000
2009/2/2,11:04:00,4280.70,4280.70,4280.70,4280.70,247000000
2009/2/2,11:05:00,4282.30,4282.30,4282.30,4282.30,269000000
2009/2/2,11:06:00,4284.53,4284.53,4284.53,4284.53,239000000
2009/2/2,11:07:00,4282.33,4282.33,4282.33,4282.33,195000000
2009/2/2,11:08:00,4283.13,4283.13,4283.13,4283.13,321000000
2009/2/2,11:09:00,4281.19,4281.19,4281.19,4281.19,193000000
2009/2/2,11:10:00,4280.17,4280.17,4280.17,4280.17,125000000
2009/2/2,11:11:00,4279.76,4279.76,4279.76,4279.76,144000000
2009/2/2,11:12:00,4278.01,4278.01,4278.01,4278.01,134000000
2009/2/2,11:13:00,4278.50,4278.50,4278.50,4278.50,135000000
2009/2/2,11:14:00,4278.10,4278.10,4278.10,4278.10,203000000
2009/2/2,11:15:00,4278.73,4278.73,4278.73,4278.73,143000000
2009/2/2,11:16:00,4277.72,4277.72,4277.72,4277.72,205000000
2009/2/2,11:17:00,4277.23,4277.23,4277.23,4277.23,135000000
2009/2/2,11:18:00,4276.60,4276.60,4276.60,4276.60,168000000
2009/2/2,11:19:00,4276.28,4276.28,4276.28,4276.28,124000000
2009/2/2,11:20:00,4278.42,4278.42,4278.42,4278.42,183000000
2009/2/2,11:21:00,4278.33,4278.33,4278.33,4278.33,197000000
2009/2/2,11:22:00,4277.92,4277.92,4277.92,4277.92,118000000
2009/2/2,11:23:00,4279.09,4279.09,4279.09,4279.09,143000000
2009/2/2,11:24:00,4279.23,4279.23,4279.23,4279.23,163000000
2009/2/2,11:25:00,4280.56,4280.56,4280.56,4280.56,116000000
2009/2/2,11:26:00,4282.25,4282.25,4282.25,4282.25,201000000
2009/2/2,11:27:00,4284.51,4284.51,4284.51,4284.51,125000000
2009/2/2,11:28:00,4281.35,4281.35,4281.35,4281.35,251000000
2009/2/2,11:29:00,4281.33,4281.33,4281.33,4281.33,174000000
2009/2/2,11:30:00,4281.46,4281.46,4281.46,4281.46,150000000
2009/2/2,11:31:00,4281.07,4281.07,4281.07,4281.07,182000000
2009/2/2,11:32:00,4281.11,4281.11,4281.11,4281.11,97000000
2009/2/2,11:33:00,4278.39,4278.39,4278.39,4278.39,224000000
2009/2/2,11:34:00,4279.02,4279.02,4279.02,4279.02,108000000
2009/2/2,11:35:00,4276.66,4276.66,4276.66,4276.66,150000000
2009/2/2,11:36:00,4276.49,4276.49,4276.49,4276.49,185000000
2009/2/2,11:37:00,4277.38,4277.38,4277.38,4277.38,101000000
2009/2/2,11:38:00,4276.83,4276.83,4276.83,4276.83,133000000
2009/2/2,11:39:00,4276.59,4276.59,4276.59,4276.59,87000000
2009/2/2,11:40:00,4276.10,4276.10,4276.10,4276.10,97000000
2009/2/2,11:41:00,4276.79,4276.79,4276.79,4276.79,99000000
2009/2/2,11:42:00,4274.21,4274.21,4274.21,4274.21,102000000
2009/2/2,11:43:00,4274.51,4274.51,4274.51,4274.51,153000000
2009/2/2,11:44:00,4276.20,4276.20,4276.20,4276.20,115000000
2009/2/2,11:45:00,4275.79,4275.79,4275.79,4275.79,134000000
2009/2/2,11:46:00,4278.51,4278.51,4278.51,4278.51,135000000
2009/2/2,11:47:00,4278.95,4278.95,4278.95,4278.95,113000000
2009/2/2,11:48:00,4278.30,4278.30,4278.30,4278.30,143000000
2009/2/2,11:49:00,4279.85,4279.85,4279.85,4279.85,102000000
2009/2/2,11:50:00,4281.28,4281.28,4281.28,4281.28,124000000
2009/2/2,11:51:00,4282.81,4282.81,4282.81,4282.81,173000000
2009/2/2,11:52:00,4281.51,4281.51,4281.51,4281.51,100000000
2009/2/2,11:53:00,4282.50,4282.50,4282.50,4282.50,164000000
2009/2/2,11:54:00,4283.11,4283.11,4283.11,4283.11,187000000
2009/2/2,11:55:00,4284.94,4284.94,4284.94,4284.94,159000000
2009/2/2,11:56:00,4285.12,4285.12,4285.12,4285.12,186000000
2009/2/2,11:57:00,4285.09,4285.09,4285.09,4285.09,146000000
2009/2/2,11:58:00,4282.20,4282.20,4282.20,4282.20,324000000
2009/2/2,11:59:00,4279.00,4279.00,4279.00,4279.00,217000000
2009/2/2,12:00:00,4277.84,4277.84,4277.84,4277.84,153000000
2009/2/2,12:01:00,4275.61,4275.61,4275.61,4275.61,174000000
2009/2/2,12:02:00,4275.79,4275.79,4275.79,4275.79,102000000
2009/2/2,12:03:00,4275.87,4275.87,4275.87,4275.87,144000000
2009/2/2,12:04:00,4274.61,4274.61,4274.61,4274.61,121000000
2009/2/2,12:05:00,4273.20,4273.20,4273.20,4273.20,165000000
2009/2/2,12:06:00,4272.30,4272.30,4272.30,4272.30,125000000
2009/2/2,12:07:00,4273.03,4273.03,4273.03,4273.03,94000000
2009/2/2,12:08:00,4272.97,4272.97,4272.97,4272.97,155000000
2009/2/2,12:09:00,4273.50,4273.50,4273.50,4273.50,92000000
2009/2/2,12:10:00,4274.41,4274.41,4274.41,4274.41,77000000
2009/2/2,12:11:00,4274.88,4274.88,4274.88,4274.88,96000000
2009/2/2,12:12:00,4274.16,4274.16,4274.16,4274.16,67000000
2009/2/2,12:13:00,4273.78,4273.78,4273.78,4273.78,102000000
2009/2/2,12:14:00,4274.78,4274.78,4274.78,4274.78,70000000
2009/2/2,12:15:00,4275.48,4275.48,4275.48,4275.48,71000000
2009/2/2,12:16:00,4275.46,4275.46,4275.46,4275.46,102000000
2009/2/2,12:17:00,4274.62,4274.62,4274.62,4274.62,71000000
2009/2/2,12:18:00,4274.98,4274.98,4274.98,4274.98,111000000
2009/2/2,12:19:00,4274.93,4274.93,4274.93,4274.93,90000000
2009/2/2,12:20:00,4275.51,4275.51,4275.51,4275.51,88000000
2009/2/2,12:21:00,4276.56,4276.56,4276.56,4276.56,103000000
2009/2/2,12:22:00,4275.45,4275.45,4275.45,4275.45,110000000
2009/2/2,12:23:00,4276.82,4276.82,4276.82,4276.82,145000000
2009/2/2,12:24:00,4277.57,4277.57,4277.57,4277.57,89000000
2009/2/2,12:25:00,4278.19,4278.19,4278.19,4278.19,98000000
2009/2/2,12:26:00,4279.92,4279.92,4279.92,4279.92,143000000
2009/2/2,12:27:00,4279.34,4279.34,4279.34,4279.34,109000000
2009/2/2,12:28:00,4280.29,4280.29,4280.29,4280.29,138000000
2009/2/2,12:29:00,4280.34,4280.34,4280.34,4280.34,117000000
2009/2/2,12:30:00,4281.83,4281.83,4281.83,4281.83,96000000
2009/2/2,12:31:00,4282.04,4282.04,4282.04,4282.04,113000000
2009/2/2,12:32:00,4281.18,4281.18,4281.18,4281.18,79000000
2009/2/2,12:33:00,4278.84,4278.84,4278.84,4278.84,152000000
2009/2/2,12:34:00,4277.11,4277.11,4277.11,4277.11,111000000
2009/2/2,12:35:00,4275.41,4275.41,4275.41,4275.41,172000000
2009/2/2,12:36:00,4272.45,4272.45,4272.45,4272.45,206000000
2009/2/2,12:37:00,4272.52,4272.52,4272.52,4272.52,128000000
2009/2/2,12:38:00,4273.07,4273.07,4273.07,4273.07,160000000
2009/2/2,12:39:00,4271.25,4271.25,4271.25,4271.25,105000000
2009/2/2,12:40:00,4271.48,4271.48,4271.48,4271.48,89000000
2009/2/2,12:41:00,4271.00,4271.00,4271.00,4271.00,136000000
2009/2/2,12:42:00,4271.60,4271.60,4271.60,4271.60,98000000
2009/2/2,12:43:00,4271.34,4271.34,4271.34,4271.34,179000000
2009/2/2,12:44:00,4270.23,4270.23,4270.23,4270.23,144000000
2009/2/2,12:45:00,4266.44,4266.44,4266.44,4266.44,197000000
2009/2/2,12:46:00,4262.35,4262.35,4262.35,4262.35,253000000
2009/2/2,12:47:00,4261.39,4261.39,4261.39,4261.39,160000000
2009/2/2,12:48:00,4260.98,4260.98,4260.98,4260.98,212000000
2009/2/2,12:49:00,4261.24,4261.24,4261.24,4261.24,143000000
2009/2/2,12:50:00,4261.28,4261.28,4261.28,4261.28,121000000
2009/2/2,12:51:00,4263.95,4263.95,4263.95,4263.95,124000000
2009/2/2,12:52:00,4263.41,4263.41,4263.41,4263.41,111000000
2009/2/2,12:53:00,4263.04,4263.04,4263.04,4263.04,214000000
2009/2/2,12:54:00,4258.72,4258.72,4258.72,4258.72,206000000
2009/2/2,12:55:00,4260.63,4260.63,4260.63,4260.63,153000000
2009/2/2,12:56:00,4260.17,4260.17,4260.17,4260.17,161000000
2009/2/2,12:57:00,4261.82,4261.82,4261.82,4261.82,118000000
2009/2/2,12:58:00,4263.08,4263.08,4263.08,4263.08,252000000
2009/2/2,12:59:00,4261.96,4261.96,4261.96,4261.96,137000000
2009/2/2,13:00:00,4263.53,4263.53,4263.53,4263.53,161000000
2009/2/2,13:01:00,4265.45,4265.45,4265.45,4265.45,161000000
2009/2/2,13:02:00,4267.37,4267.37,4267.37,4267.37,139000000
2009/2/2,13:03:00,4269.06,4269.06,4269.06,4269.06,154000000
2009/2/2,13:04:00,4271.30,4271.30,4271.30,4271.30,127000000
2009/2/2,13:05:00,4270.84,4270.84,4270.84,4270.84,133000000
2009/2/2,13:06:00,4270.46,4270.46,4270.46,4270.46,175000000
2009/2/2,13:07:00,4270.57,4270.57,4270.57,4270.57,122000000
2009/2/2,13:08:00,4268.71,4268.71,4268.71,4268.71,167000000
2009/2/2,13:09:00,4269.96,4269.96,4269.96,4269.96,127000000
2009/2/2,13:10:00,4270.14,4270.14,4270.14,4270.14,128000000
2009/2/2,13:11:00,4272.18,4272.18,4272.18,4272.18,170000000
2009/2/2,13:12:00,4271.87,4271.87,4271.87,4271.87,104000000
2009/2/2,13:13:00,4271.66,4271.66,4271.66,4271.66,152000000
2009/2/2,13:14:00,4273.16,4273.16,4273.16,4273.16,117000000
2009/2/2,13:15:00,4272.82,4272.82,4272.82,4272.82,137000000
2009/2/2,13:16:00,4273.21,4273.21,4273.21,4273.21,189000000
2009/2/2,13:17:00,4272.65,4272.65,4272.65,4272.65,126000000
2009/2/2,13:18:00,4272.75,4272.75,4272.75,4272.75,179000000
2009/2/2,13:19:00,4269.46,4269.46,4269.46,4269.46,221000000
2009/2/2,13:20:00,4267.75,4267.75,4267.75,4267.75,212000000
2009/2/2,13:21:00,4266.34,4266.34,4266.34,4266.34,223000000
2009/2/2,13:22:00,4266.14,4266.14,4266.14,4266.14,193000000
2009/2/2,13:23:00,4265.76,4265.76,4265.76,4265.76,284000000
2009/2/2,13:24:00,4263.49,4263.49,4263.49,4263.49,242000000
2009/2/2,13:25:00,4264.88,4264.88,4264.88,4264.88,255000000
2009/2/2,13:26:00,4266.39,4266.39,4266.39,4266.39,0
2009/2/2,13:27:00,4266.39,4266.39,4266.39,4266.39,0
2009/2/2,13:28:00,4266.39,4266.39,4266.39,4266.39,0
2009/2/2,13:29:00,4266.39,4266.39,4266.39,4266.39,0
2009/2/2,13:30:00,4259.98,4259.98,4259.98,4259.98,2072000000
2009/2/3,09:01:00,4300.56,4300.56,4300.56,4300.56,1480000000
2009/2/3,09:02:00,4307.09,4307.09,4307.09,4307.09,381000000
2009/2/3,09:03:00,4306.30,4306.30,4306.30,4306.30,621000000
2009/2/3,09:04:00,4303.80,4303.80,4303.80,4303.80,564000000
2009/2/3,09:05:00,4301.32,4301.32,4301.32,4301.32,438000000
2009/2/3,09:06:00,4295.26,4295.26,4295.26,4295.26,436000000
2009/2/3,09:07:00,4299.04,4299.04,4299.04,4299.04,291000000
2009/2/3,09:08:00,4306.40,4306.40,4306.40,4306.40,532000000
2009/2/3,09:09:00,4311.69,4311.69,4311.69,4311.69,481000000
2009/2/3,09:10:00,4310.12,4310.12,4310.12,4310.12,414000000
2009/2/3,09:11:00,4309.83,4309.83,4309.83,4309.83,505000000
2009/2/3,09:12:00,4311.63,4311.63,4311.63,4311.63,310000000
2009/2/3,09:13:00,4311.19,4311.19,4311.19,4311.19,373000000
2009/2/3,09:14:00,4307.83,4307.83,4307.83,4307.83,284000000
2009/2/3,09:15:00,4308.78,4308.78,4308.78,4308.78,232000000
2009/2/3,09:16:00,4310.10,4310.10,4310.10,4310.10,323000000
2009/2/3,09:17:00,4310.92,4310.92,4310.92,4310.92,204000000
2009/2/3,09:18:00,4316.18,4316.18,4316.18,4316.18,396000000
2009/2/3,09:19:00,4321.94,4321.94,4321.94,4321.94,448000000
2009/2/3,09:20:00,4326.54,4326.54,4326.54,4326.54,441000000
2009/2/3,09:21:00,4330.33,4330.33,4330.33,4330.33,557000000
2009/2/3,09:22:00,4330.47,4330.47,4330.47,4330.47,301000000
2009/2/3,09:23:00,4331.76,4331.76,4331.76,4331.76,378000000
2009/2/3,09:24:00,4332.29,4332.29,4332.29,4332.29,284000000
2009/2/3,09:25:00,4331.72,4331.72,4331.72,4331.72,240000000
2009/2/3,09:26:00,4332.42,4332.42,4332.42,4332.42,307000000
2009/2/3,09:27:00,4331.41,4331.41,4331.41,4331.41,233000000
2009/2/3,09:28:00,4326.99,4326.99,4326.99,4326.99,347000000
2009/2/3,09:29:00,4324.59,4324.59,4324.59,4324.59,227000000
2009/2/3,09:30:00,4323.20,4323.20,4323.20,4323.20,203000000
2009/2/3,09:31:00,4321.11,4321.11,4321.11,4321.11,333000000
2009/2/3,09:32:00,4321.25,4321.25,4321.25,4321.25,198000000
2009/2/3,09:33:00,4323.60,4323.60,4323.60,4323.60,318000000
2009/2/3,09:34:00,4323.45,4323.45,4323.45,4323.45,240000000
2009/2/3,09:35:00,4322.50,4322.50,4322.50,4322.50,194000000
2009/2/3,09:36:00,4323.03,4323.03,4323.03,4323.03,216000000
2009/2/3,09:37:00,4323.14,4323.14,4323.14,4323.14,146000000
2009/2/3,09:38:00,4324.27,4324.27,4324.27,4324.27,219000000
2009/2/3,09:39:00,4326.89,4326.89,4326.89,4326.89,245000000
2009/2/3,09:40:00,4329.10,4329.10,4329.10,4329.10,307000000
2009/2/3,09:41:00,4332.47,4332.47,4332.47,4332.47,358000000
2009/2/3,09:42:00,4330.97,4330.97,4330.97,4330.97,247000000
2009/2/3,09:43:00,4332.45,4332.45,4332.45,4332.45,335000000
2009/2/3,09:44:00,4331.96,4331.96,4331.96,4331.96,241000000
2009/2/3,09:45:00,4330.12,4330.12,4330.12,4330.12,227000000
2009/2/3,09:46:00,4329.45,4329.45,4329.45,4329.45,307000000
2009/2/3,09:47:00,4330.48,4330.48,4330.48,4330.48,158000000
2009/2/3,09:48:00,4331.77,4331.77,4331.77,4331.77,263000000
2009/2/3,09:49:00,4337.40,4337.40,4337.40,4337.40,311000000
2009/2/3,09:50:00,4338.51,4338.51,4338.51,4338.51,247000000
2009/2/3,09:51:00,4340.60,4340.60,4340.60,4340.60,366000000
2009/2/3,09:52:00,4344.76,4344.76,4344.76,4344.76,354000000
2009/2/3,09:53:00,4345.84,4345.84,4345.84,4345.84,413000000
2009/2/3,09:54:00,4346.61,4346.61,4346.61,4346.61,314000000
2009/2/3,09:55:00,4346.85,4346.85,4346.85,4346.85,237000000
2009/2/3,09:56:00,4345.29,4345.29,4345.29,4345.29,313000000
2009/2/3,09:57:00,4345.20,4345.20,4345.20,4345.20,199000000
2009/2/3,09:58:00,4344.28,4344.28,4344.28,4344.28,290000000
2009/2/3,09:59:00,4343.95,4343.95,4343.95,4343.95,250000000
2009/2/3,10:00:00,4341.80,4341.80,4341.80,4341.80,209000000
2009/2/3,10:01:00,4341.80,4341.80,4341.80,4341.80,212000000
2009/2/3,10:02:00,4341.56,4341.56,4341.56,4341.56,184000000
2009/2/3,10:03:00,4340.52,4340.52,4340.52,4340.52,240000000
2009/2/3,10:04:00,4339.64,4339.64,4339.64,4339.64,158000000
2009/2/3,10:05:00,4339.43,4339.43,4339.43,4339.43,178000000
2009/2/3,10:06:00,4337.92,4337.92,4337.92,4337.92,242000000
2009/2/3,10:07:00,4337.36,4337.36,4337.36,4337.36,137000000
2009/2/3,10:08:00,4336.17,4336.17,4336.17,4336.17,165000000
2009/2/3,10:09:00,4336.06,4336.06,4336.06,4336.06,138000000
2009/2/3,10:10:00,4335.28,4335.28,4335.28,4335.28,130000000
2009/2/3,10:11:00,4334.88,4334.88,4334.88,4334.88,176000000
2009/2/3,10:12:00,4333.65,4333.65,4333.65,4333.65,121000000
2009/2/3,10:13:00,4334.63,4334.63,4334.63,4334.63,162000000
2009/2/3,10:14:00,4334.03,4334.03,4334.03,4334.03,167000000
2009/2/3,10:15:00,4334.96,4334.96,4334.96,4334.96,141000000
2009/2/3,10:16:00,4338.51,4338.51,4338.51,4338.51,192000000
2009/2/3,10:17:00,4342.66,4342.66,4342.66,4342.66,216000000
2009/2/3,10:18:00,4343.22,4343.22,4343.22,4343.22,342000000
2009/2/3,10:19:00,4345.28,4345.28,4345.28,4345.28,232000000
2009/2/3,10:20:00,4345.77,4345.77,4345.77,4345.77,213000000
2009/2/3,10:21:00,4346.53,4346.53,4346.53,4346.53,336000000
2009/2/3,10:22:00,4346.49,4346.49,4346.49,4346.49,219000000
2009/2/3,10:23:00,4348.55,4348.55,4348.55,4348.55,303000000
2009/2/3,10:24:00,4350.01,4350.01,4350.01,4350.01,181000000
2009/2/3,10:25:00,4351.35,4351.35,4351.35,4351.35,242000000
2009/2/3,10:26:00,4350.22,4350.22,4350.22,4350.22,436000000
2009/2/3,10:27:00,4352.48,4352.48,4352.48,4352.48,200000000
2009/2/3,10:28:00,4352.72,4352.72,4352.72,4352.72,370000000
2009/2/3,10:29:00,4352.69,4352.69,4352.69,4352.69,219000000
2009/2/3,10:30:00,4352.21,4352.21,4352.21,4352.21,187000000
2009/2/3,10:31:00,4352.85,4352.85,4352.85,4352.85,222000000
2009/2/3,10:32:00,4351.92,4351.92,4351.92,4351.92,156000000
2009/2/3,10:33:00,4351.62,4351.62,4351.62,4351.62,182000000
2009/2/3,10:34:00,4351.70,4351.70,4351.70,4351.70,152000000
2009/2/3,10:35:00,4350.66,4350.66,4350.66,4350.66,140000000
2009/2/3,10:36:00,4348.59,4348.59,4348.59,4348.59,175000000
2009/2/3,10:37:00,4348.18,4348.18,4348.18,4348.18,141000000
2009/2/3,10:38:00,4348.05,4348.05,4348.05,4348.05,197000000
2009/2/3,10:39:00,4347.55,4347.55,4347.55,4347.55,139000000
2009/2/3,10:40:00,4348.27,4348.27,4348.27,4348.27,130000000
2009/2/3,10:41:00,4348.82,4348.82,4348.82,4348.82,180000000
2009/2/3,10:42:00,4351.03,4351.03,4351.03,4351.03,217000000
2009/2/3,10:43:00,4352.02,4352.02,4352.02,4352.02,226000000
2009/2/3,10:44:00,4352.69,4352.69,4352.69,4352.69,171000000
2009/2/3,10:45:00,4354.11,4354.11,4354.11,4354.11,190000000
2009/2/3,10:46:00,4353.86,4353.86,4353.86,4353.86,188000000
2009/2/3,10:47:00,4354.03,4354.03,4354.03,4354.03,164000000
2009/2/3,10:48:00,4352.65,4352.65,4352.65,4352.65,275000000
2009/2/3,10:49:00,4353.39,4353.39,4353.39,4353.39,173000000
2009/2/3,10:50:00,4353.20,4353.20,4353.20,4353.20,153000000
2009/2/3,10:51:00,4355.41,4355.41,4355.41,4355.41,188000000
2009/2/3,10:52:00,4355.61,4355.61,4355.61,4355.61,124000000
2009/2/3,10:53:00,4354.89,4354.89,4354.89,4354.89,218000000
2009/2/3,10:54:00,4355.84,4355.84,4355.84,4355.84,165000000
2009/2/3,10:55:00,4354.79,4354.79,4354.79,4354.79,177000000
2009/2/3,10:56:00,4355.21,4355.21,4355.21,4355.21,194000000
2009/2/3,10:57:00,4357.71,4357.71,4357.71,4357.71,138000000
2009/2/3,10:58:00,4358.56,4358.56,4358.56,4358.56,201000000
2009/2/3,10:59:00,4359.95,4359.95,4359.95,4359.95,230000000
2009/2/3,11:00:00,4362.97,4362.97,4362.97,4362.97,220000000
2009/2/3,11:01:00,4363.89,4363.89,4363.89,4363.89,316000000
2009/2/3,11:02:00,4366.25,4366.25,4366.25,4366.25,263000000
2009/2/3,11:03:00,4366.67,4366.67,4366.67,4366.67,320000000
2009/2/3,11:04:00,4367.68,4367.68,4367.68,4367.68,226000000
2009/2/3,11:05:00,4368.38,4368.38,4368.38,4368.38,225000000
2009/2/3,11:06:00,4367.41,4367.41,4367.41,4367.41,227000000
2009/2/3,11:07:00,4367.10,4367.10,4367.10,4367.10,132000000
2009/2/3,11:08:00,4367.71,4367.71,4367.71,4367.71,211000000
2009/2/3,11:09:00,4366.66,4366.66,4366.66,4366.66,169000000
2009/2/3,11:10:00,4366.85,4366.85,4366.85,4366.85,151000000
2009/2/3,11:11:00,4366.66,4366.66,4366.66,4366.66,195000000
2009/2/3,11:12:00,4366.64,4366.64,4366.64,4366.64,140000000
2009/2/3,11:13:00,4366.39,4366.39,4366.39,4366.39,269000000
2009/2/3,11:14:00,4368.77,4368.77,4368.77,4368.77,173000000
2009/2/3,11:15:00,4369.06,4369.06,4369.06,4369.06,160000000
2009/2/3,11:16:00,4369.68,4369.68,4369.68,4369.68,189000000
2009/2/3,11:17:00,4371.11,4371.11,4371.11,4371.11,138000000
2009/2/3,11:18:00,4374.28,4374.28,4374.28,4374.28,246000000
2009/2/3,11:19:00,4377.72,4377.72,4377.72,4377.72,230000000
2009/2/3,11:20:00,4379.37,4379.37,4379.37,4379.37,258000000
2009/2/3,11:21:00,4384.18,4384.18,4384.18,4384.18,451000000
2009/2/3,11:22:00,4384.77,4384.77,4384.77,4384.77,394000000
2009/2/3,11:23:00,4385.67,4385.67,4385.67,4385.67,509000000
2009/2/3,11:24:00,4385.34,4385.34,4385.34,4385.34,260000000
2009/2/3,11:25:00,4384.14,4384.14,4384.14,4384.14,246000000
2009/2/3,11:26:00,4383.14,4383.14,4383.14,4383.14,312000000
2009/2/3,11:27:00,4382.83,4382.83,4382.83,4382.83,170000000
2009/2/3,11:28:00,4382.80,4382.80,4382.80,4382.80,285000000
2009/2/3,11:29:00,4382.32,4382.32,4382.32,4382.32,157000000
2009/2/3,11:30:00,4383.64,4383.64,4383.64,4383.64,174000000
2009/2/3,11:31:00,4383.06,4383.06,4383.06,4383.06,188000000
2009/2/3,11:32:00,4382.39,4382.39,4382.39,4382.39,151000000
2009/2/3,11:33:00,4381.30,4381.30,4381.30,4381.30,156000000
2009/2/3,11:34:00,4382.31,4382.31,4382.31,4382.31,111000000
2009/2/3,11:35:00,4382.85,4382.85,4382.85,4382.85,124000000
2009/2/3,11:36:00,4382.39,4382.39,4382.39,4382.39,165000000
2009/2/3,11:37:00,4382.33,4382.33,4382.33,4382.33,102000000
2009/2/3,11:38:00,4383.21,4383.21,4383.21,4383.21,160000000
2009/2/3,11:39:00,4384.25,4384.25,4384.25,4384.25,137000000
2009/2/3,11:40:00,4385.81,4385.81,4385.81,4385.81,207000000
2009/2/3,11:41:00,4386.92,4386.92,4386.92,4386.92,187000000
2009/2/3,11:42:00,4387.75,4387.75,4387.75,4387.75,138000000
2009/2/3,11:43:00,4388.26,4388.26,4388.26,4388.26,241000000
2009/2/3,11:44:00,4389.10,4389.10,4389.10,4389.10,140000000
2009/2/3,11:45:00,4389.87,4389.87,4389.87,4389.87,134000000
2009/2/3,11:46:00,4388.38,4388.38,4388.38,4388.38,149000000
2009/2/3,11:47:00,4387.24,4387.24,4387.24,4387.24,138000000
2009/2/3,11:48:00,4387.39,4387.39,4387.39,4387.39,231000000
2009/2/3,11:49:00,4386.43,4386.43,4386.43,4386.43,119000000
2009/2/3,11:50:00,4385.09,4385.09,4385.09,4385.09,126000000
2009/2/3,11:51:00,4384.40,4384.40,4384.40,4384.40,160000000
2009/2/3,11:52:00,4382.61,4382.61,4382.61,4382.61,111000000
2009/2/3,11:53:00,4380.63,4380.63,4380.63,4380.63,183000000
2009/2/3,11:54:00,4381.11,4381.11,4381.11,4381.11,142000000
2009/2/3,11:55:00,4378.98,4378.98,4378.98,4378.98,130000000
2009/2/3,11:56:00,4377.61,4377.61,4377.61,4377.61,159000000
2009/2/3,11:57:00,4377.81,4377.81,4377.81,4377.81,104000000
2009/2/3,11:58:00,4376.72,4376.72,4376.72,4376.72,167000000
2009/2/3,11:59:00,4378.14,4378.14,4378.14,4378.14,104000000
2009/2/3,12:00:00,4378.10,4378.10,4378.10,4378.10,145000000
2009/2/3,12:01:00,4378.77,4378.77,4378.77,4378.77,119000000
2009/2/3,12:02:00,4379.00,4379.00,4379.00,4379.00,95000000
2009/2/3,12:03:00,4379.17,4379.17,4379.17,4379.17,137000000
2009/2/3,12:04:00,4379.89,4379.89,4379.89,4379.89,75000000
2009/2/3,12:05:00,4380.61,4380.61,4380.61,4380.61,99000000
2009/2/3,12:06:00,4381.34,4381.34,4381.34,4381.34,150000000
2009/2/3,12:07:00,4382.11,4382.11,4382.11,4382.11,86000000
2009/2/3,12:08:00,4383.05,4383.05,4383.05,4383.05,220000000
2009/2/3,12:09:00,4383.85,4383.85,4383.85,4383.85,114000000
2009/2/3,12:10:00,4383.48,4383.48,4383.48,4383.48,168000000
2009/2/3,12:11:00,4385.51,4385.51,4385.51,4385.51,161000000
2009/2/3,12:12:00,4386.10,4386.10,4386.10,4386.10,137000000
2009/2/3,12:13:00,4383.71,4383.71,4383.71,4383.71,170000000
2009/2/3,12:14:00,4382.22,4382.22,4382.22,4382.22,164000000
2009/2/3,12:15:00,4382.36,4382.36,4382.36,4382.36,143000000
2009/2/3,12:16:00,4379.40,4379.40,4379.40,4379.40,197000000
2009/2/3,12:17:00,4379.31,4379.31,4379.31,4379.31,111000000
2009/2/3,12:18:00,4377.85,4377.85,4377.85,4377.85,139000000
2009/2/3,12:19:00,4377.37,4377.37,4377.37,4377.37,121000000
2009/2/3,12:20:00,4376.75,4376.75,4376.75,4376.75,110000000
2009/2/3,12:21:00,4377.93,4377.93,4377.93,4377.93,137000000
2009/2/3,12:22:00,4377.44,4377.44,4377.44,4377.44,151000000
2009/2/3,12:23:00,4377.33,4377.33,4377.33,4377.33,147000000
2009/2/3,12:24:00,4379.38,4379.38,4379.38,4379.38,75000000
2009/2/3,12:25:00,4379.17,4379.17,4379.17,4379.17,100000000
2009/2/3,12:26:00,4379.14,4379.14,4379.14,4379.14,139000000
2009/2/3,12:27:00,4380.01,4380.01,4380.01,4380.01,117000000
2009/2/3,12:28:00,4381.11,4381.11,4381.11,4381.11,135000000
2009/2/3,12:29:00,4382.92,4382.92,4382.92,4382.92,160000000
2009/2/3,12:30:00,4382.78,4382.78,4382.78,4382.78,127000000
2009/2/3,12:31:00,4382.89,4382.89,4382.89,4382.89,126000000
2009/2/3,12:32:00,4383.32,4383.32,4383.32,4383.32,104000000
2009/2/3,12:33:00,4384.53,4384.53,4384.53,4384.53,173000000
2009/2/3,12:34:00,4384.90,4384.90,4384.90,4384.90,114000000
2009/2/3,12:35:00,4384.81,4384.81,4384.81,4384.81,160000000
2009/2/3,12:36:00,4385.83,4385.83,4385.83,4385.83,184000000
2009/2/3,12:37:00,4387.33,4387.33,4387.33,4387.33,154000000
2009/2/3,12:38:00,4386.67,4386.67,4386.67,4386.67,255000000
2009/2/3,12:39:00,4388.15,4388.15,4388.15,4388.15,125000000
2009/2/3,12:40:00,4388.85,4388.85,4388.85,4388.85,148000000
2009/2/3,12:41:00,4389.14,4389.14,4389.14,4389.14,170000000
2009/2/3,12:42:00,4388.38,4388.38,4388.38,4388.38,136000000
2009/2/3,12:43:00,4388.76,4388.76,4388.76,4388.76,166000000
2009/2/3,12:44:00,4387.97,4387.97,4387.97,4387.97,133000000
2009/2/3,12:45:00,4388.14,4388.14,4388.14,4388.14,132000000
2009/2/3,12:46:00,4388.20,4388.20,4388.20,4388.20,127000000
2009/2/3,12:47:00,4387.52,4387.52,4387.52,4387.52,115000000
2009/2/3,12:48:00,4386.72,4386.72,4386.72,4386.72,153000000
2009/2/3,12:49:00,4386.40,4386.40,4386.40,4386.40,117000000
2009/2/3,12:50:00,4386.29,4386.29,4386.29,4386.29,134000000
2009/2/3,12:51:00,4382.24,4382.24,4382.24,4382.24,250000000
2009/2/3,12:52:00,4381.40,4381.40,4381.40,4381.40,262000000
2009/2/3,12:53:00,4380.46,4380.46,4380.46,4380.46,322000000
2009/2/3,12:54:00,4379.49,4379.49,4379.49,4379.49,165000000
2009/2/3,12:55:00,4378.58,4378.58,4378.58,4378.58,150000000
2009/2/3,12:56:00,4378.47,4378.47,4378.47,4378.47,195000000
2009/2/3,12:57:00,4377.62,4377.62,4377.62,4377.62,142000000
2009/2/3,12:58:00,4376.19,4376.19,4376.19,4376.19,202000000
2009/2/3,12:59:00,4375.72,4375.72,4375.72,4375.72,115000000
2009/2/3,13:00:00,4375.13,4375.13,4375.13,4375.13,129000000
2009/2/3,13:01:00,4376.48,4376.48,4376.48,4376.48,153000000
2009/2/3,13:02:00,4376.03,4376.03,4376.03,4376.03,97000000
2009/2/3,13:03:00,4376.23,4376.23,4376.23,4376.23,129000000
2009/2/3,13:04:00,4377.19,4377.19,4377.19,4377.19,117000000
2009/2/3,13:05:00,4377.85,4377.85,4377.85,4377.85,128000000
2009/2/3,13:06:00,4378.12,4378.12,4378.12,4378.12,152000000
2009/2/3,13:07:00,4379.87,4379.87,4379.87,4379.87,104000000
2009/2/3,13:08:00,4379.97,4379.97,4379.97,4379.97,178000000
2009/2/3,13:09:00,4381.16,4381.16,4381.16,4381.16,125000000
2009/2/3,13:10:00,4380.24,4380.24,4380.24,4380.24,128000000
2009/2/3,13:11:00,4381.88,4381.88,4381.88,4381.88,147000000
2009/2/3,13:12:00,4380.84,4380.84,4380.84,4380.84,130000000
2009/2/3,13:13:00,4380.83,4380.83,4380.83,4380.83,221000000
2009/2/3,13:14:00,4379.28,4379.28,4379.28,4379.28,131000000
2009/2/3,13:15:00,4378.29,4378.29,4378.29,4378.29,174000000
2009/2/3,13:16:00,4374.39,4374.39,4374.39,4374.39,256000000
2009/2/3,13:17:00,4373.55,4373.55,4373.55,4373.55,193000000
2009/2/3,13:18:00,4370.89,4370.89,4370.89,4370.89,326000000
2009/2/3,13:19:00,4371.05,4371.05,4371.05,4371.05,172000000
2009/2/3,13:20:00,4370.35,4370.35,4370.35,4370.35,233000000
2009/2/3,13:21:00,4372.16,4372.16,4372.16,4372.16,213000000
2009/2/3,13:22:00,4372.67,4372.67,4372.67,4372.67,191000000
2009/2/3,13:23:00,4373.64,4373.64,4373.64,4373.64,267000000
2009/2/3,13:24:00,4372.27,4372.27,4372.27,4372.27,265000000
2009/2/3,13:25:00,4371.62,4371.62,4371.62,4371.62,240000000
2009/2/3,13:26:00,4371.62,4371.62,4371.62,4371.62,0
2009/2/3,13:27:00,4371.62,4371.62,4371.62,4371.62,0
2009/2/3,13:28:00,4371.62,4371.62,4371.62,4371.62,0
2009/2/3,13:29:00,4371.62,4371.62,4371.62,4371.62,0
2009/2/3,13:30:00,4372.81,4372.81,4372.81,4372.81,2436000000
2009/2/4,09:01:00,4422.56,4422.56,4422.56,4422.56,2225999872
2009/2/4,09:02:00,4418.15,4418.15,4418.15,4418.15,653000000
2009/2/4,09:03:00,4413.75,4413.75,4413.75,4413.75,790000000
2009/2/4,09:04:00,4411.56,4411.56,4411.56,4411.56,635000000
2009/2/4,09:05:00,4410.54,4410.54,4410.54,4410.54,444000000
2009/2/4,09:06:00,4410.02,4410.02,4410.02,4410.02,624000000
2009/2/4,09:07:00,4410.77,4410.77,4410.77,4410.77,419000000
2009/2/4,09:08:00,4414.11,4414.11,4414.11,4414.11,531000000
2009/2/4,09:09:00,4416.27,4416.27,4416.27,4416.27,566000000
2009/2/4,09:10:00,4417.98,4417.98,4417.98,4417.98,456000000
2009/2/4,09:11:00,4417.73,4417.73,4417.73,4417.73,638000000
2009/2/4,09:12:00,4413.06,4413.06,4413.06,4413.06,510000000
2009/2/4,09:13:00,4404.25,4404.25,4404.25,4404.25,598000000
2009/2/4,09:14:00,4395.71,4395.71,4395.71,4395.71,528000000
2009/2/4,09:15:00,4393.10,4393.10,4393.10,4393.10,383000000
2009/2/4,09:16:00,4389.18,4389.18,4389.18,4389.18,503000000
2009/2/4,09:17:00,4388.98,4388.98,4388.98,4388.98,290000000
2009/2/4,09:18:00,4393.37,4393.37,4393.37,4393.37,396000000
2009/2/4,09:19:00,4395.95,4395.95,4395.95,4395.95,387000000
2009/2/4,09:20:00,4397.60,4397.60,4397.60,4397.60,273000000
2009/2/4,09:21:00,4397.19,4397.19,4397.19,4397.19,353000000
2009/2/4,09:22:00,4394.50,4394.50,4394.50,4394.50,285000000
2009/2/4,09:23:00,4392.57,4392.57,4392.57,4392.57,282000000
2009/2/4,09:24:00,4391.14,4391.14,4391.14,4391.14,234000000
2009/2/4,09:25:00,4389.95,4389.95,4389.95,4389.95,199000000
2009/2/4,09:26:00,4387.88,4387.88,4387.88,4387.88,314000000
2009/2/4,09:27:00,4387.27,4387.27,4387.27,4387.27,199000000
2009/2/4,09:28:00,4387.00,4387.00,4387.00,4387.00,240000000
2009/2/4,09:29:00,4385.25,4385.25,4385.25,4385.25,219000000
2009/2/4,09:30:00,4386.00,4386.00,4386.00,4386.00,215000000
2009/2/4,09:31:00,4385.93,4385.93,4385.93,4385.93,281000000
2009/2/4,09:32:00,4387.60,4387.60,4387.60,4387.60,218000000
2009/2/4,09:33:00,4390.85,4390.85,4390.85,4390.85,333000000
2009/2/4,09:34:00,4393.17,4393.17,4393.17,4393.17,318000000
2009/2/4,09:35:00,4396.59,4396.59,4396.59,4396.59,298000000
2009/2/4,09:36:00,4397.48,4397.48,4397.48,4397.48,351000000
2009/2/4,09:37:00,4396.50,4396.50,4396.50,4396.50,226000000
2009/2/4,09:38:00,4397.68,4397.68,4397.68,4397.68,266000000
2009/2/4,09:39:00,4396.66,4396.66,4396.66,4396.66,230000000
2009/2/4,09:40:00,4395.22,4395.22,4395.22,4395.22,187000000
2009/2/4,09:41:00,4393.13,4393.13,4393.13,4393.13,288000000
2009/2/4,09:42:00,4394.74,4394.74,4394.74,4394.74,181000000
2009/2/4,09:43:00,4393.99,4393.99,4393.99,4393.99,237000000
2009/2/4,09:44:00,4392.96,4392.96,4392.96,4392.96,198000000
2009/2/4,09:45:00,4393.35,4393.35,4393.35,4393.35,162000000
2009/2/4,09:46:00,4396.37,4396.37,4396.37,4396.37,245000000
2009/2/4,09:47:00,4397.51,4397.51,4397.51,4397.51,183000000
2009/2/4,09:48:00,4397.95,4397.95,4397.95,4397.95,248000000
2009/2/4,09:49:00,4398.84,4398.84,4398.84,4398.84,208000000
2009/2/4,09:50:00,4399.41,4399.41,4399.41,4399.41,197000000
2009/2/4,09:51:00,4399.77,4399.77,4399.77,4399.77,281000000
2009/2/4,09:52:00,4395.68,4395.68,4395.68,4395.68,222000000
2009/2/4,09:53:00,4397.36,4397.36,4397.36,4397.36,288000000
2009/2/4,09:54:00,4398.12,4398.12,4398.12,4398.12,165000000
2009/2/4,09:55:00,4398.42,4398.42,4398.42,4398.42,145000000
2009/2/4,09:56:00,4399.67,4399.67,4399.67,4399.67,210000000
2009/2/4,09:57:00,4400.03,4400.03,4400.03,4400.03,187000000
2009/2/4,09:58:00,4402.08,4402.08,4402.08,4402.08,252000000
2009/2/4,09:59:00,4401.78,4401.78,4401.78,4401.78,200000000
2009/2/4,10:00:00,4401.89,4401.89,4401.89,4401.89,230000000
2009/2/4,10:01:00,4402.19,4402.19,4402.19,4402.19,273000000
2009/2/4,10:02:00,4402.44,4402.44,4402.44,4402.44,186000000
2009/2/4,10:03:00,4403.50,4403.50,4403.50,4403.50,269000000
2009/2/4,10:04:00,4403.45,4403.45,4403.45,4403.45,234000000
2009/2/4,10:05:00,4404.32,4404.32,4404.32,4404.32,161000000
2009/2/4,10:06:00,4405.02,4405.02,4405.02,4405.02,302000000
2009/2/4,10:07:00,4405.39,4405.39,4405.39,4405.39,208000000
2009/2/4,10:08:00,4407.06,4407.06,4407.06,4407.06,285000000
2009/2/4,10:09:00,4407.50,4407.50,4407.50,4407.50,230000000
2009/2/4,10:10:00,4408.54,4408.54,4408.54,4408.54,284000000
2009/2/4,10:11:00,4407.54,4407.54,4407.54,4407.54,291000000
2009/2/4,10:12:00,4406.22,4406.22,4406.22,4406.22,228000000
2009/2/4,10:13:00,4405.72,4405.72,4405.72,4405.72,277000000
2009/2/4,10:14:00,4406.67,4406.67,4406.67,4406.67,252000000
2009/2/4,10:15:00,4405.44,4405.44,4405.44,4405.44,231000000
2009/2/4,10:16:00,4406.79,4406.79,4406.79,4406.79,279000000
2009/2/4,10:17:00,4406.70,4406.70,4406.70,4406.70,201000000
2009/2/4,10:18:00,4405.01,4405.01,4405.01,4405.01,269000000
2009/2/4,10:19:00,4402.28,4402.28,4402.28,4402.28,217000000
2009/2/4,10:20:00,4402.23,4402.23,4402.23,4402.23,253000000
2009/2/4,10:21:00,4398.40,4398.40,4398.40,4398.40,311000000
2009/2/4,10:22:00,4398.97,4398.97,4398.97,4398.97,251000000
2009/2/4,10:23:00,4397.84,4397.84,4397.84,4397.84,273000000
2009/2/4,10:24:00,4397.19,4397.19,4397.19,4397.19,257000000
2009/2/4,10:25:00,4396.40,4396.40,4396.40,4396.40,228000000
2009/2/4,10:26:00,4396.27,4396.27,4396.27,4396.27,231000000
2009/2/4,10:27:00,4395.77,4395.77,4395.77,4395.77,155000000
2009/2/4,10:28:00,4394.73,4394.73,4394.73,4394.73,214000000
2009/2/4,10:29:00,4393.84,4393.84,4393.84,4393.84,156000000
2009/2/4,10:30:00,4391.98,4391.98,4391.98,4391.98,153000000
2009/2/4,10:31:00,4391.79,4391.79,4391.79,4391.79,229000000
2009/2/4,10:32:00,4391.77,4391.77,4391.77,4391.77,160000000
2009/2/4,10:33:00,4391.46,4391.46,4391.46,4391.46,220000000
2009/2/4,10:34:00,4391.98,4391.98,4391.98,4391.98,129000000
2009/2/4,10:35:00,4393.65,4393.65,4393.65,4393.65,134000000
2009/2/4,10:36:00,4393.66,4393.66,4393.66,4393.66,152000000
2009/2/4,10:37:00,4394.75,4394.75,4394.75,4394.75,111000000
2009/2/4,10:38:00,4393.86,4393.86,4393.86,4393.86,157000000
2009/2/4,10:39:00,4393.33,4393.33,4393.33,4393.33,110000000
2009/2/4,10:40:00,4392.66,4392.66,4392.66,4392.66,194000000
2009/2/4,10:41:00,4392.67,4392.67,4392.67,4392.67,193000000
2009/2/4,10:42:00,4391.69,4391.69,4391.69,4391.69,137000000
2009/2/4,10:43:00,4391.76,4391.76,4391.76,4391.76,150000000
2009/2/4,10:44:00,4391.92,4391.92,4391.92,4391.92,146000000
2009/2/4,10:45:00,4391.42,4391.42,4391.42,4391.42,135000000
2009/2/4,10:46:00,4390.75,4390.75,4390.75,4390.75,150000000
2009/2/4,10:47:00,4390.84,4390.84,4390.84,4390.84,116000000
2009/2/4,10:48:00,4389.06,4389.06,4389.06,4389.06,181000000
2009/2/4,10:49:00,4389.67,4389.67,4389.67,4389.67,149000000
2009/2/4,10:50:00,4389.52,4389.52,4389.52,4389.52,139000000
2009/2/4,10:51:00,4390.86,4390.86,4390.86,4390.86,159000000
2009/2/4,10:52:00,4391.09,4391.09,4391.09,4391.09,96000000
2009/2/4,10:53:00,4390.92,4390.92,4390.92,4390.92,156000000
2009/2/4,10:54:00,4390.79,4390.79,4390.79,4390.79,107000000
2009/2/4,10:55:00,4390.32,4390.32,4390.32,4390.32,119000000
2009/2/4,10:56:00,4390.84,4390.84,4390.84,4390.84,157000000
2009/2/4,10:57:00,4390.64,4390.64,4390.64,4390.64,110000000
2009/2/4,10:58:00,4390.51,4390.51,4390.51,4390.51,185000000
2009/2/4,10:59:00,4391.17,4391.17,4391.17,4391.17,130000000
2009/2/4,11:00:00,4391.60,4391.60,4391.60,4391.60,126000000
2009/2/4,11:01:00,4392.02,4392.02,4392.02,4392.02,155000000
2009/2/4,11:02:00,4393.51,4393.51,4393.51,4393.51,105000000
2009/2/4,11:03:00,4393.59,4393.59,4393.59,4393.59,155000000
2009/2/4,11:04:00,4393.62,4393.62,4393.62,4393.62,108000000
2009/2/4,11:05:00,4393.60,4393.60,4393.60,4393.60,111000000
2009/2/4,11:06:00,4393.53,4393.53,4393.53,4393.53,142000000
2009/2/4,11:07:00,4394.00,4394.00,4394.00,4394.00,147000000
2009/2/4,11:08:00,4393.29,4393.29,4393.29,4393.29,202000000
2009/2/4,11:09:00,4393.29,4393.29,4393.29,4393.29,162000000
2009/2/4,11:10:00,4393.41,4393.41,4393.41,4393.41,163000000
2009/2/4,11:11:00,4392.75,4392.75,4392.75,4392.75,167000000
2009/2/4,11:12:00,4392.37,4392.37,4392.37,4392.37,126000000
2009/2/4,11:13:00,4392.07,4392.07,4392.07,4392.07,178000000
2009/2/4,11:14:00,4389.09,4389.09,4389.09,4389.09,211000000
2009/2/4,11:15:00,4388.08,4388.08,4388.08,4388.08,181000000
2009/2/4,11:16:00,4385.97,4385.97,4385.97,4385.97,328000000
2009/2/4,11:17:00,4383.56,4383.56,4383.56,4383.56,244000000
2009/2/4,11:18:00,4381.23,4381.23,4381.23,4381.23,407000000
2009/2/4,11:19:00,4378.59,4378.59,4378.59,4378.59,261000000
2009/2/4,11:20:00,4377.12,4377.12,4377.12,4377.12,229000000
2009/2/4,11:21:00,4374.43,4374.43,4374.43,4374.43,351000000
2009/2/4,11:22:00,4376.88,4376.88,4376.88,4376.88,238000000
2009/2/4,11:23:00,4378.30,4378.30,4378.30,4378.30,269000000
2009/2/4,11:24:00,4378.40,4378.40,4378.40,4378.40,180000000
2009/2/4,11:25:00,4378.59,4378.59,4378.59,4378.59,140000000
2009/2/4,11:26:00,4378.96,4378.96,4378.96,4378.96,160000000
2009/2/4,11:27:00,4379.42,4379.42,4379.42,4379.42,101000000
2009/2/4,11:28:00,4379.38,4379.38,4379.38,4379.38,152000000
2009/2/4,11:29:00,4378.01,4378.01,4378.01,4378.01,145000000
2009/2/4,11:30:00,4375.63,4375.63,4375.63,4375.63,184000000
2009/2/4,11:31:00,4373.98,4373.98,4373.98,4373.98,213000000
2009/2/4,11:32:00,4372.73,4372.73,4372.73,4372.73,134000000
2009/2/4,11:33:00,4370.62,4370.62,4370.62,4370.62,249000000
2009/2/4,11:34:00,4368.78,4368.78,4368.78,4368.78,254000000
2009/2/4,11:35:00,4367.91,4367.91,4367.91,4367.91,209000000
2009/2/4,11:36:00,4366.76,4366.76,4366.76,4366.76,292000000
2009/2/4,11:37:00,4366.41,4366.41,4366.41,4366.41,174000000
2009/2/4,11:38:00,4367.62,4367.62,4367.62,4367.62,255000000
2009/2/4,11:39:00,4369.31,4369.31,4369.31,4369.31,183000000
2009/2/4,11:40:00,4371.28,4371.28,4371.28,4371.28,187000000
2009/2/4,11:41:00,4372.80,4372.80,4372.80,4372.80,173000000
2009/2/4,11:42:00,4373.24,4373.24,4373.24,4373.24,121000000
2009/2/4,11:43:00,4375.19,4375.19,4375.19,4375.19,122000000
2009/2/4,11:44:00,4377.31,4377.31,4377.31,4377.31,129000000
2009/2/4,11:45:00,4377.87,4377.87,4377.87,4377.87,110000000
2009/2/4,11:46:00,4377.57,4377.57,4377.57,4377.57,111000000
2009/2/4,11:47:00,4377.63,4377.63,4377.63,4377.63,87000000
2009/2/4,11:48:00,4378.05,4378.05,4378.05,4378.05,112000000
2009/2/4,11:49:00,4378.62,4378.62,4378.62,4378.62,77000000
2009/2/4,11:50:00,4379.09,4379.09,4379.09,4379.09,111000000
2009/2/4,11:51:00,4380.63,4380.63,4380.63,4380.63,127000000
2009/2/4,11:52:00,4381.71,4381.71,4381.71,4381.71,117000000
2009/2/4,11:53:00,4383.11,4383.11,4383.11,4383.11,168000000
2009/2/4,11:54:00,4384.34,4384.34,4384.34,4384.34,85000000
2009/2/4,11:55:00,4383.54,4383.54,4383.54,4383.54,93000000
2009/2/4,11:56:00,4383.86,4383.86,4383.86,4383.86,101000000
2009/2/4,11:57:00,4383.15,4383.15,4383.15,4383.15,95000000
2009/2/4,11:58:00,4382.88,4382.88,4382.88,4382.88,134000000
2009/2/4,11:59:00,4383.19,4383.19,4383.19,4383.19,82000000
2009/2/4,12:00:00,4381.37,4381.37,4381.37,4381.37,124000000
2009/2/4,12:01:00,4381.15,4381.15,4381.15,4381.15,178000000
2009/2/4,12:02:00,4380.45,4380.45,4380.45,4380.45,88000000
2009/2/4,12:03:00,4379.85,4379.85,4379.85,4379.85,118000000
2009/2/4,12:04:00,4379.27,4379.27,4379.27,4379.27,81000000
2009/2/4,12:05:00,4379.81,4379.81,4379.81,4379.81,99000000
2009/2/4,12:06:00,4379.87,4379.87,4379.87,4379.87,129000000
2009/2/4,12:07:00,4380.44,4380.44,4380.44,4380.44,86000000
2009/2/4,12:08:00,4381.34,4381.34,4381.34,4381.34,127000000
2009/2/4,12:09:00,4381.40,4381.40,4381.40,4381.40,110000000
2009/2/4,12:10:00,4382.22,4382.22,4382.22,4382.22,103000000
2009/2/4,12:11:00,4383.25,4383.25,4383.25,4383.25,150000000
2009/2/4,12:12:00,4383.72,4383.72,4383.72,4383.72,121000000
2009/2/4,12:13:00,4383.47,4383.47,4383.47,4383.47,156000000
2009/2/4,12:14:00,4384.08,4384.08,4384.08,4384.08,110000000
2009/2/4,12:15:00,4384.67,4384.67,4384.67,4384.67,118000000
2009/2/4,12:16:00,4383.73,4383.73,4383.73,4383.73,147000000
2009/2/4,12:17:00,4384.61,4384.61,4384.61,4384.61,102000000
2009/2/4,12:18:00,4384.77,4384.77,4384.77,4384.77,176000000
2009/2/4,12:19:00,4385.65,4385.65,4385.65,4385.65,126000000
2009/2/4,12:20:00,4385.09,4385.09,4385.09,4385.09,152000000
2009/2/4,12:21:00,4386.37,4386.37,4386.37,4386.37,135000000
2009/2/4,12:22:00,4386.65,4386.65,4386.65,4386.65,104000000
2009/2/4,12:23:00,4387.28,4387.28,4387.28,4387.28,163000000
2009/2/4,12:24:00,4388.00,4388.00,4388.00,4388.00,130000000
2009/2/4,12:25:00,4388.46,4388.46,4388.46,4388.46,188000000
2009/2/4,12:26:00,4389.51,4389.51,4389.51,4389.51,181000000
2009/2/4,12:27:00,4389.08,4389.08,4389.08,4389.08,130000000
2009/2/4,12:28:00,4390.04,4390.04,4390.04,4390.04,178000000
2009/2/4,12:29:00,4390.23,4390.23,4390.23,4390.23,139000000
2009/2/4,12:30:00,4390.06,4390.06,4390.06,4390.06,139000000
2009/2/4,12:31:00,4389.87,4389.87,4389.87,4389.87,143000000
2009/2/4,12:32:00,4390.02,4390.02,4390.02,4390.02,106000000
2009/2/4,12:33:00,4390.95,4390.95,4390.95,4390.95,155000000
2009/2/4,12:34:00,4391.17,4391.17,4391.17,4391.17,129000000
2009/2/4,12:35:00,4391.13,4391.13,4391.13,4391.13,423000000
2009/2/4,12:36:00,4391.82,4391.82,4391.82,4391.82,243000000
2009/2/4,12:37:00,4393.84,4393.84,4393.84,4393.84,149000000
2009/2/4,12:38:00,4395.72,4395.72,4395.72,4395.72,265000000
2009/2/4,12:39:00,4400.61,4400.61,4400.61,4400.61,423000000
2009/2/4,12:40:00,4404.03,4404.03,4404.03,4404.03,456000000
2009/2/4,12:41:00,4408.31,4408.31,4408.31,4408.31,445000000
2009/2/4,12:42:00,4407.71,4407.71,4407.71,4407.71,264000000
2009/2/4,12:43:00,4405.51,4405.51,4405.51,4405.51,349000000
2009/2/4,12:44:00,4406.99,4406.99,4406.99,4406.99,244000000
2009/2/4,12:45:00,4404.99,4404.99,4404.99,4404.99,152000000
2009/2/4,12:46:00,4402.33,4402.33,4402.33,4402.33,177000000
2009/2/4,12:47:00,4404.18,4404.18,4404.18,4404.18,144000000
2009/2/4,12:48:00,4401.96,4401.96,4401.96,4401.96,170000000
2009/2/4,12:49:00,4401.99,4401.99,4401.99,4401.99,122000000
2009/2/4,12:50:00,4406.36,4406.36,4406.36,4406.36,204000000
2009/2/4,12:51:00,4406.20,4406.20,4406.20,4406.20,201000000
2009/2/4,12:52:00,4405.45,4405.45,4405.45,4405.45,122000000
2009/2/4,12:53:00,4404.28,4404.28,4404.28,4404.28,189000000
2009/2/4,12:54:00,4404.00,4404.00,4404.00,4404.00,150000000
2009/2/4,12:55:00,4404.07,4404.07,4404.07,4404.07,135000000
2009/2/4,12:56:00,4406.11,4406.11,4406.11,4406.11,182000000
2009/2/4,12:57:00,4405.14,4405.14,4405.14,4405.14,160000000
2009/2/4,12:58:00,4407.39,4407.39,4407.39,4407.39,244000000
2009/2/4,12:59:00,4410.52,4410.52,4410.52,4410.52,142000000
2009/2/4,13:00:00,4408.66,4408.66,4408.66,4408.66,140000000
2009/2/4,13:01:00,4407.15,4407.15,4407.15,4407.15,178000000
2009/2/4,13:02:00,4408.39,4408.39,4408.39,4408.39,145000000
2009/2/4,13:03:00,4407.51,4407.51,4407.51,4407.51,186000000
2009/2/4,13:04:00,4406.22,4406.22,4406.22,4406.22,121000000
2009/2/4,13:05:00,4409.27,4409.27,4409.27,4409.27,166000000
2009/2/4,13:06:00,4405.85,4405.85,4405.85,4405.85,204000000
2009/2/4,13:07:00,4406.11,4406.11,4406.11,4406.11,161000000
2009/2/4,13:08:00,4406.87,4406.87,4406.87,4406.87,271000000
2009/2/4,13:09:00,4407.45,4407.45,4407.45,4407.45,204000000
2009/2/4,13:10:00,4405.77,4405.77,4405.77,4405.77,208000000
2009/2/4,13:11:00,4404.57,4404.57,4404.57,4404.57,211000000
2009/2/4,13:12:00,4402.36,4402.36,4402.36,4402.36,163000000
2009/2/4,13:13:00,4401.97,4401.97,4401.97,4401.97,281000000
2009/2/4,13:14:00,4400.19,4400.19,4400.19,4400.19,230000000
2009/2/4,13:15:00,4398.43,4398.43,4398.43,4398.43,205000000
2009/2/4,13:16:00,4399.81,4399.81,4399.81,4399.81,272000000
2009/2/4,13:17:00,4398.01,4398.01,4398.01,4398.01,170000000
2009/2/4,13:18:00,4397.59,4397.59,4397.59,4397.59,237000000
2009/2/4,13:19:00,4396.56,4396.56,4396.56,4396.56,249000000
2009/2/4,13:20:00,4395.61,4395.61,4395.61,4395.61,179000000
2009/2/4,13:21:00,4396.50,4396.50,4396.50,4396.50,255000000
2009/2/4,13:22:00,4395.62,4395.62,4395.62,4395.62,184000000
2009/2/4,13:23:00,4394.85,4394.85,4394.85,4394.85,276000000
2009/2/4,13:24:00,4394.29,4394.29,4394.29,4394.29,292000000
2009/2/4,13:25:00,4393.35,4393.35,4393.35,4393.35,268000000
2009/2/4,13:26:00,4393.35,4393.35,4393.35,4393.35,0
2009/2/4,13:27:00,4393.35,4393.35,4393.35,4393.35,0
2009/2/4,13:28:00,4393.35,4393.35,4393.35,4393.35,0
2009/2/4,13:29:00,4393.35,4393.35,4393.35,4393.35,0
2009/2/4,13:30:00,4389.97,4389.97,4389.97,4389.97,2641999872
2009/2/5,09:01:00,4380.80,4380.80,4380.80,4380.80,1432000000
2009/2/5,09:02:00,4383.17,4383.17,4383.17,4383.17,412000000
2009/2/5,09:03:00,4386.74,4386.74,4386.74,4386.74,516000000
2009/2/5,09:04:00,4387.78,4387.78,4387.78,4387.78,531000000
2009/2/5,09:05:00,4386.10,4386.10,4386.10,4386.10,360000000
2009/2/5,09:06:00,4384.20,4384.20,4384.20,4384.20,530000000
2009/2/5,09:07:00,4382.50,4382.50,4382.50,4382.50,310000000
2009/2/5,09:08:00,4383.77,4383.77,4383.77,4383.77,423000000
2009/2/5,09:09:00,4381.39,4381.39,4381.39,4381.39,299000000
2009/2/5,09:10:00,4382.49,4382.49,4382.49,4382.49,293000000
2009/2/5,09:11:00,4382.17,4382.17,4382.17,4382.17,340000000
2009/2/5,09:12:00,4382.58,4382.58,4382.58,4382.58,300000000
2009/2/5,09:13:00,4383.77,4383.77,4383.77,4383.77,394000000
2009/2/5,09:14:00,4386.54,4386.54,4386.54,4386.54,291000000
2009/2/5,09:15:00,4388.38,4388.38,4388.38,4388.38,335000000
2009/2/5,09:16:00,4394.00,4394.00,4394.00,4394.00,575000000
2009/2/5,09:17:00,4397.31,4397.31,4397.31,4397.31,360000000
2009/2/5,09:18:00,4397.86,4397.86,4397.86,4397.86,475000000
2009/2/5,09:19:00,4395.92,4395.92,4395.92,4395.92,391000000
2009/2/5,09:20:00,4394.81,4394.81,4394.81,4394.81,344000000
2009/2/5,09:21:00,4389.61,4389.61,4389.61,4389.61,470000000
2009/2/5,09:22:00,4388.24,4388.24,4388.24,4388.24,247000000
2009/2/5,09:23:00,4386.35,4386.35,4386.35,4386.35,291000000
2009/2/5,09:24:00,4385.64,4385.64,4385.64,4385.64,206000000
2009/2/5,09:25:00,4384.16,4384.16,4384.16,4384.16,178000000
2009/2/5,09:26:00,4383.55,4383.55,4383.55,4383.55,254000000
2009/2/5,09:27:00,4382.20,4382.20,4382.20,4382.20,195000000
2009/2/5,09:28:00,4381.80,4381.80,4381.80,4381.80,337000000
2009/2/5,09:29:00,4381.20,4381.20,4381.20,4381.20,261000000
2009/2/5,09:30:00,4380.73,4380.73,4380.73,4380.73,184000000
2009/2/5,09:31:00,4381.25,4381.25,4381.25,4381.25,273000000
2009/2/5,09:32:00,4381.58,4381.58,4381.58,4381.58,151000000
2009/2/5,09:33:00,4382.09,4382.09,4382.09,4382.09,242000000
2009/2/5,09:34:00,4384.72,4384.72,4384.72,4384.72,232000000
2009/2/5,09:35:00,4387.35,4387.35,4387.35,4387.35,190000000
2009/2/5,09:36:00,4388.59,4388.59,4388.59,4388.59,313000000
2009/2/5,09:37:00,4391.65,4391.65,4391.65,4391.65,186000000
2009/2/5,09:38:00,4392.77,4392.77,4392.77,4392.77,276000000
2009/2/5,09:39:00,4394.54,4394.54,4394.54,4394.54,220000000
2009/2/5,09:40:00,4397.11,4397.11,4397.11,4397.11,221000000
2009/2/5,09:41:00,4398.39,4398.39,4398.39,4398.39,242000000
2009/2/5,09:42:00,4398.16,4398.16,4398.16,4398.16,182000000
2009/2/5,09:43:00,4396.69,4396.69,4396.69,4396.69,355000000
2009/2/5,09:44:00,4397.07,4397.07,4397.07,4397.07,208000000
2009/2/5,09:45:00,4393.70,4393.70,4393.70,4393.70,253000000
2009/2/5,09:46:00,4392.71,4392.71,4392.71,4392.71,229000000
2009/2/5,09:47:00,4391.32,4391.32,4391.32,4391.32,150000000
2009/2/5,09:48:00,4388.48,4388.48,4388.48,4388.48,216000000
2009/2/5,09:49:00,4386.85,4386.85,4386.85,4386.85,177000000
2009/2/5,09:50:00,4385.03,4385.03,4385.03,4385.03,195000000
2009/2/5,09:51:00,4384.02,4384.02,4384.02,4384.02,221000000
2009/2/5,09:52:00,4383.67,4383.67,4383.67,4383.67,131000000
2009/2/5,09:53:00,4383.54,4383.54,4383.54,4383.54,157000000
2009/2/5,09:54:00,4384.35,4384.35,4384.35,4384.35,145000000
2009/2/5,09:55:00,4385.77,4385.77,4385.77,4385.77,130000000
2009/2/5,09:56:00,4385.19,4385.19,4385.19,4385.19,189000000
2009/2/5,09:57:00,4386.98,4386.98,4386.98,4386.98,107000000
2009/2/5,09:58:00,4386.13,4386.13,4386.13,4386.13,161000000
2009/2/5,09:59:00,4386.48,4386.48,4386.48,4386.48,133000000
2009/2/5,10:00:00,4386.53,4386.53,4386.53,4386.53,136000000
2009/2/5,10:01:00,4385.53,4385.53,4385.53,4385.53,195000000
2009/2/5,10:02:00,4384.55,4384.55,4384.55,4384.55,100000000
2009/2/5,10:03:00,4382.79,4382.79,4382.79,4382.79,236000000
2009/2/5,10:04:00,4377.22,4377.22,4377.22,4377.22,244000000
2009/2/5,10:05:00,4374.39,4374.39,4374.39,4374.39,294000000
2009/2/5,10:06:00,4371.43,4371.43,4371.43,4371.43,445000000
2009/2/5,10:07:00,4367.13,4367.13,4367.13,4367.13,402000000
2009/2/5,10:08:00,4364.46,4364.46,4364.46,4364.46,418000000
2009/2/5,10:09:00,4365.51,4365.51,4365.51,4365.51,273000000
2009/2/5,10:10:00,4365.81,4365.81,4365.81,4365.81,210000000
2009/2/5,10:11:00,4366.14,4366.14,4366.14,4366.14,224000000
2009/2/5,10:12:00,4366.55,4366.55,4366.55,4366.55,150000000
2009/2/5,10:13:00,4367.46,4367.46,4367.46,4367.46,169000000
2009/2/5,10:14:00,4367.26,4367.26,4367.26,4367.26,140000000
2009/2/5,10:15:00,4369.03,4369.03,4369.03,4369.03,163000000
2009/2/5,10:16:00,4368.71,4368.71,4368.71,4368.71,206000000
2009/2/5,10:17:00,4369.24,4369.24,4369.24,4369.24,123000000
2009/2/5,10:18:00,4370.00,4370.00,4370.00,4370.00,205000000
2009/2/5,10:19:00,4370.01,4370.01,4370.01,4370.01,105000000
2009/2/5,10:20:00,4370.94,4370.94,4370.94,4370.94,95000000
2009/2/5,10:21:00,4368.86,4368.86,4368.86,4368.86,153000000
2009/2/5,10:22:00,4368.43,4368.43,4368.43,4368.43,77000000
2009/2/5,10:23:00,4369.23,4369.23,4369.23,4369.23,123000000
2009/2/5,10:24:00,4368.20,4368.20,4368.20,4368.20,109000000
2009/2/5,10:25:00,4368.75,4368.75,4368.75,4368.75,79000000
2009/2/5,10:26:00,4367.04,4367.04,4367.04,4367.04,134000000
2009/2/5,10:27:00,4366.87,4366.87,4366.87,4366.87,116000000
2009/2/5,10:28:00,4365.95,4365.95,4365.95,4365.95,121000000
2009/2/5,10:29:00,4366.20,4366.20,4366.20,4366.20,107000000
2009/2/5,10:30:00,4365.85,4365.85,4365.85,4365.85,103000000
2009/2/5,10:31:00,4367.77,4367.77,4367.77,4367.77,158000000
2009/2/5,10:32:00,4369.30,4369.30,4369.30,4369.30,106000000
2009/2/5,10:33:00,4370.49,4370.49,4370.49,4370.49,137000000
2009/2/5,10:34:00,4371.17,4371.17,4371.17,4371.17,117000000
2009/2/5,10:35:00,4372.75,4372.75,4372.75,4372.75,137000000
2009/2/5,10:36:00,4375.01,4375.01,4375.01,4375.01,151000000
2009/2/5,10:37:00,4375.19,4375.19,4375.19,4375.19,102000000
2009/2/5,10:38:00,4374.99,4374.99,4374.99,4374.99,143000000
2009/2/5,10:39:00,4374.78,4374.78,4374.78,4374.78,114000000
2009/2/5,10:40:00,4373.49,4373.49,4373.49,4373.49,107000000
2009/2/5,10:41:00,4373.48,4373.48,4373.48,4373.48,121000000
2009/2/5,10:42:00,4372.72,4372.72,4372.72,4372.72,105000000
2009/2/5,10:43:00,4372.34,4372.34,4372.34,4372.34,137000000
2009/2/5,10:44:00,4371.61,4371.61,4371.61,4371.61,133000000
2009/2/5,10:45:00,4371.57,4371.57,4371.57,4371.57,103000000
2009/2/5,10:46:00,4373.18,4373.18,4373.18,4373.18,117000000
2009/2/5,10:47:00,4372.74,4372.74,4372.74,4372.74,73000000
2009/2/5,10:48:00,4378.18,4378.18,4378.18,4378.18,194000000
2009/2/5,10:49:00,4380.30,4380.30,4380.30,4380.30,189000000
2009/2/5,10:50:00,4381.66,4381.66,4381.66,4381.66,140000000
2009/2/5,10:51:00,4382.41,4382.41,4382.41,4382.41,169000000
2009/2/5,10:52:00,4382.16,4382.16,4382.16,4382.16,103000000
2009/2/5,10:53:00,4382.58,4382.58,4382.58,4382.58,200000000
2009/2/5,10:54:00,4382.22,4382.22,4382.22,4382.22,117000000
2009/2/5,10:55:00,4379.86,4379.86,4379.86,4379.86,107000000
2009/2/5,10:56:00,4379.90,4379.90,4379.90,4379.90,123000000
2009/2/5,10:57:00,4378.80,4378.80,4378.80,4378.80,103000000
2009/2/5,10:58:00,4378.46,4378.46,4378.46,4378.46,123000000
2009/2/5,10:59:00,4377.39,4377.39,4377.39,4377.39,89000000
2009/2/5,11:00:00,4377.22,4377.22,4377.22,4377.22,91000000
2009/2/5,11:01:00,4377.23,4377.23,4377.23,4377.23,178000000
2009/2/5,11:02:00,4377.62,4377.62,4377.62,4377.62,84000000
2009/2/5,11:03:00,4378.99,4378.99,4378.99,4378.99,118000000
2009/2/5,11:04:00,4378.80,4378.80,4378.80,4378.80,84000000
2009/2/5,11:05:00,4380.40,4380.40,4380.40,4380.40,97000000
2009/2/5,11:06:00,4380.26,4380.26,4380.26,4380.26,107000000
2009/2/5,11:07:00,4380.73,4380.73,4380.73,4380.73,174000000
2009/2/5,11:08:00,4380.43,4380.43,4380.43,4380.43,143000000
2009/2/5,11:09:00,4381.11,4381.11,4381.11,4381.11,113000000
2009/2/5,11:10:00,4380.78,4380.78,4380.78,4380.78,115000000
2009/2/5,11:11:00,4380.98,4380.98,4380.98,4380.98,176000000
2009/2/5,11:12:00,4380.33,4380.33,4380.33,4380.33,125000000
2009/2/5,11:13:00,4377.97,4377.97,4377.97,4377.97,184000000
2009/2/5,11:14:00,4377.31,4377.31,4377.31,4377.31,185000000
2009/2/5,11:15:00,4376.11,4376.11,4376.11,4376.11,157000000
2009/2/5,11:16:00,4375.64,4375.64,4375.64,4375.64,168000000
2009/2/5,11:17:00,4374.22,4374.22,4374.22,4374.22,105000000
2009/2/5,11:18:00,4374.25,4374.25,4374.25,4374.25,127000000
2009/2/5,11:19:00,4373.42,4373.42,4373.42,4373.42,133000000
2009/2/5,11:20:00,4373.97,4373.97,4373.97,4373.97,111000000
2009/2/5,11:21:00,4373.47,4373.47,4373.47,4373.47,135000000
2009/2/5,11:22:00,4373.31,4373.31,4373.31,4373.31,177000000
2009/2/5,11:23:00,4375.98,4375.98,4375.98,4375.98,170000000
2009/2/5,11:24:00,4376.16,4376.16,4376.16,4376.16,157000000
2009/2/5,11:25:00,4379.44,4379.44,4379.44,4379.44,115000000
2009/2/5,11:26:00,4377.92,4377.92,4377.92,4377.92,168000000
2009/2/5,11:27:00,4378.84,4378.84,4378.84,4378.84,105000000
2009/2/5,11:28:00,4378.56,4378.56,4378.56,4378.56,125000000
2009/2/5,11:29:00,4380.33,4380.33,4380.33,4380.33,104000000
2009/2/5,11:30:00,4379.94,4379.94,4379.94,4379.94,136000000
2009/2/5,11:31:00,4380.52,4380.52,4380.52,4380.52,246000000
2009/2/5,11:32:00,4379.41,4379.41,4379.41,4379.41,143000000
2009/2/5,11:33:00,4380.08,4380.08,4380.08,4380.08,176000000
2009/2/5,11:34:00,4385.27,4385.27,4385.27,4385.27,222000000
2009/2/5,11:35:00,4387.32,4387.32,4387.32,4387.32,262000000
2009/2/5,11:36:00,4389.53,4389.53,4389.53,4389.53,239000000
2009/2/5,11:37:00,4391.52,4391.52,4391.52,4391.52,179000000
2009/2/5,11:38:00,4393.19,4393.19,4393.19,4393.19,322000000
2009/2/5,11:39:00,4393.53,4393.53,4393.53,4393.53,215000000
2009/2/5,11:40:00,4393.01,4393.01,4393.01,4393.01,211000000
2009/2/5,11:41:00,4392.66,4392.66,4392.66,4392.66,231000000
2009/2/5,11:42:00,4390.74,4390.74,4390.74,4390.74,158000000
2009/2/5,11:43:00,4390.05,4390.05,4390.05,4390.05,176000000
2009/2/5,11:44:00,4389.61,4389.61,4389.61,4389.61,115000000
2009/2/5,11:45:00,4389.15,4389.15,4389.15,4389.15,103000000
2009/2/5,11:46:00,4387.85,4387.85,4387.85,4387.85,196000000
2009/2/5,11:47:00,4390.95,4390.95,4390.95,4390.95,129000000
2009/2/5,11:48:00,4392.29,4392.29,4392.29,4392.29,154000000
2009/2/5,11:49:00,4392.28,4392.28,4392.28,4392.28,161000000
2009/2/5,11:50:00,4393.52,4393.52,4393.52,4393.52,202000000
2009/2/5,11:51:00,4394.35,4394.35,4394.35,4394.35,176000000
2009/2/5,11:52:00,4395.14,4395.14,4395.14,4395.14,120000000
2009/2/5,11:53:00,4396.30,4396.30,4396.30,4396.30,262000000
2009/2/5,11:54:00,4399.16,4399.16,4399.16,4399.16,161000000
2009/2/5,11:55:00,4399.31,4399.31,4399.31,4399.31,165000000
2009/2/5,11:56:00,4398.81,4398.81,4398.81,4398.81,181000000
2009/2/5,11:57:00,4400.98,4400.98,4400.98,4400.98,150000000
2009/2/5,11:58:00,4400.77,4400.77,4400.77,4400.77,204000000
2009/2/5,11:59:00,4400.44,4400.44,4400.44,4400.44,150000000
2009/2/5,12:00:00,4400.72,4400.72,4400.72,4400.72,147000000
2009/2/5,12:01:00,4399.27,4399.27,4399.27,4399.27,169000000
2009/2/5,12:02:00,4399.39,4399.39,4399.39,4399.39,156000000
2009/2/5,12:03:00,4398.10,4398.10,4398.10,4398.10,151000000
2009/2/5,12:04:00,4397.63,4397.63,4397.63,4397.63,136000000
2009/2/5,12:05:00,4396.25,4396.25,4396.25,4396.25,108000000
2009/2/5,12:06:00,4394.73,4394.73,4394.73,4394.73,177000000
2009/2/5,12:07:00,4394.56,4394.56,4394.56,4394.56,137000000
2009/2/5,12:08:00,4394.11,4394.11,4394.11,4394.11,150000000
2009/2/5,12:09:00,4394.02,4394.02,4394.02,4394.02,131000000
2009/2/5,12:10:00,4394.09,4394.09,4394.09,4394.09,110000000
2009/2/5,12:11:00,4394.47,4394.47,4394.47,4394.47,149000000
2009/2/5,12:12:00,4394.72,4394.72,4394.72,4394.72,77000000
2009/2/5,12:13:00,4397.41,4397.41,4397.41,4397.41,141000000
2009/2/5,12:14:00,4401.36,4401.36,4401.36,4401.36,142000000
2009/2/5,12:15:00,4403.48,4403.48,4403.48,4403.48,255000000
2009/2/5,12:16:00,4409.53,4409.53,4409.53,4409.53,576000000
2009/2/5,12:17:00,4414.26,4414.26,4414.26,4414.26,369000000
2009/2/5,12:18:00,4419.19,4419.19,4419.19,4419.19,439000000
2009/2/5,12:19:00,4421.32,4421.32,4421.32,4421.32,339000000
2009/2/5,12:20:00,4421.48,4421.48,4421.48,4421.48,261000000
2009/2/5,12:21:00,4422.41,4422.41,4422.41,4422.41,349000000
2009/2/5,12:22:00,4420.69,4420.69,4420.69,4420.69,178000000
2009/2/5,12:23:00,4416.74,4416.74,4416.74,4416.74,223000000
2009/2/5,12:24:00,4415.00,4415.00,4415.00,4415.00,169000000
2009/2/5,12:25:00,4411.94,4411.94,4411.94,4411.94,134000000
2009/2/5,12:26:00,4411.84,4411.84,4411.84,4411.84,146000000
2009/2/5,12:27:00,4411.35,4411.35,4411.35,4411.35,106000000
2009/2/5,12:28:00,4409.30,4409.30,4409.30,4409.30,156000000
2009/2/5,12:29:00,4408.30,4408.30,4408.30,4408.30,99000000
2009/2/5,12:30:00,4408.00,4408.00,4408.00,4408.00,111000000
2009/2/5,12:31:00,4409.87,4409.87,4409.87,4409.87,155000000
2009/2/5,12:32:00,4408.50,4408.50,4408.50,4408.50,123000000
2009/2/5,12:33:00,4406.81,4406.81,4406.81,4406.81,118000000
2009/2/5,12:34:00,4405.82,4405.82,4405.82,4405.82,112000000
2009/2/5,12:35:00,4405.97,4405.97,4405.97,4405.97,107000000
2009/2/5,12:36:00,4406.60,4406.60,4406.60,4406.60,145000000
2009/2/5,12:37:00,4409.50,4409.50,4409.50,4409.50,127000000
2009/2/5,12:38:00,4408.60,4408.60,4408.60,4408.60,155000000
2009/2/5,12:39:00,4410.65,4410.65,4410.65,4410.65,128000000
2009/2/5,12:40:00,4408.07,4408.07,4408.07,4408.07,106000000
2009/2/5,12:41:00,4409.94,4409.94,4409.94,4409.94,151000000
2009/2/5,12:42:00,4408.61,4408.61,4408.61,4408.61,103000000
2009/2/5,12:43:00,4408.64,4408.64,4408.64,4408.64,178000000
2009/2/5,12:44:00,4408.53,4408.53,4408.53,4408.53,131000000
2009/2/5,12:45:00,4406.71,4406.71,4406.71,4406.71,141000000
2009/2/5,12:46:00,4404.77,4404.77,4404.77,4404.77,182000000
2009/2/5,12:47:00,4401.81,4401.81,4401.81,4401.81,202000000
2009/2/5,12:48:00,4395.00,4395.00,4395.00,4395.00,325000000
2009/2/5,12:49:00,4393.37,4393.37,4393.37,4393.37,224000000
2009/2/5,12:50:00,4391.97,4391.97,4391.97,4391.97,184000000
2009/2/5,12:51:00,4390.98,4390.98,4390.98,4390.98,198000000
2009/2/5,12:52:00,4391.58,4391.58,4391.58,4391.58,114000000
2009/2/5,12:53:00,4392.50,4392.50,4392.50,4392.50,159000000
2009/2/5,12:54:00,4393.83,4393.83,4393.83,4393.83,123000000
2009/2/5,12:55:00,4393.88,4393.88,4393.88,4393.88,112000000
2009/2/5,12:56:00,4391.22,4391.22,4391.22,4391.22,174000000
2009/2/5,12:57:00,4390.08,4390.08,4390.08,4390.08,157000000
2009/2/5,12:58:00,4390.29,4390.29,4390.29,4390.29,187000000
2009/2/5,12:59:00,4388.89,4388.89,4388.89,4388.89,109000000
2009/2/5,13:00:00,4389.59,4389.59,4389.59,4389.59,109000000
2009/2/5,13:01:00,4389.34,4389.34,4389.34,4389.34,208000000
2009/2/5,13:02:00,4386.71,4386.71,4386.71,4386.71,165000000
2009/2/5,13:03:00,4384.37,4384.37,4384.37,4384.37,204000000
2009/2/5,13:04:00,4384.62,4384.62,4384.62,4384.62,190000000
2009/2/5,13:05:00,4384.94,4384.94,4384.94,4384.94,158000000
2009/2/5,13:06:00,4380.78,4380.78,4380.78,4380.78,223000000
2009/2/5,13:07:00,4378.64,4378.64,4378.64,4378.64,200000000
2009/2/5,13:08:00,4373.44,4373.44,4373.44,4373.44,499000000
2009/2/5,13:09:00,4370.59,4370.59,4370.59,4370.59,353000000
2009/2/5,13:10:00,4369.21,4369.21,4369.21,4369.21,387000000
2009/2/5,13:11:00,4369.40,4369.40,4369.40,4369.40,390000000
2009/2/5,13:12:00,4371.22,4371.22,4371.22,4371.22,208000000
2009/2/5,13:13:00,4375.24,4375.24,4375.24,4375.24,227000000
2009/2/5,13:14:00,4377.12,4377.12,4377.12,4377.12,185000000
2009/2/5,13:15:00,4377.55,4377.55,4377.55,4377.55,173000000
2009/2/5,13:16:00,4378.53,4378.53,4378.53,4378.53,179000000
2009/2/5,13:17:00,4379.01,4379.01,4379.01,4379.01,162000000
2009/2/5,13:18:00,4379.02,4379.02,4379.02,4379.02,195000000
2009/2/5,13:19:00,4379.65,4379.65,4379.65,4379.65,165000000
2009/2/5,13:20:00,4378.14,4378.14,4378.14,4378.14,176000000
2009/2/5,13:21:00,4376.98,4376.98,4376.98,4376.98,263000000
2009/2/5,13:22:00,4376.39,4376.39,4376.39,4376.39,218000000
2009/2/5,13:23:00,4374.38,4374.38,4374.38,4374.38,321000000
2009/2/5,13:24:00,4373.02,4373.02,4373.02,4373.02,313000000
2009/2/5,13:25:00,4372.53,4372.53,4372.53,4372.53,318000000
2009/2/5,13:26:00,4372.53,4372.53,4372.53,4372.53,0
2009/2/5,13:27:00,4372.53,4372.53,4372.53,4372.53,0
2009/2/5,13:28:00,4372.53,4372.53,4372.53,4372.53,0
2009/2/5,13:29:00,4372.53,4372.53,4372.53,4372.53,0
2009/2/5,13:30:00,4363.25,4363.25,4363.25,4363.25,2584999936
2009/2/6,09:01:00,4438.30,4438.30,4438.30,4438.30,1735000064
2009/2/6,09:02:00,4432.16,4432.16,4432.16,4432.16,522000000
2009/2/6,09:03:00,4433.10,4433.10,4433.10,4433.10,716000000
2009/2/6,09:04:00,4434.01,4434.01,4434.01,4434.01,614000000
2009/2/6,09:05:00,4437.66,4437.66,4437.66,4437.66,502000000
2009/2/6,09:06:00,4437.65,4437.65,4437.65,4437.65,833000000
2009/2/6,09:07:00,4436.49,4436.49,4436.49,4436.49,489000000
2009/2/6,09:08:00,4436.28,4436.28,4436.28,4436.28,580000000
2009/2/6,09:09:00,4434.35,4434.35,4434.35,4434.35,521000000
2009/2/6,09:10:00,4435.60,4435.60,4435.60,4435.60,484000000
2009/2/6,09:11:00,4439.85,4439.85,4439.85,4439.85,655000000
2009/2/6,09:12:00,4442.08,4442.08,4442.08,4442.08,452000000
2009/2/6,09:13:00,4446.84,4446.84,4446.84,4446.84,781000000
2009/2/6,09:14:00,4452.08,4452.08,4452.08,4452.08,674000000
2009/2/6,09:15:00,4459.41,4459.41,4459.41,4459.41,718000000
2009/2/6,09:16:00,4466.91,4466.91,4466.91,4466.91,904000000
2009/2/6,09:17:00,4468.57,4468.57,4468.57,4468.57,516000000
2009/2/6,09:18:00,4468.12,4468.12,4468.12,4468.12,606000000
2009/2/6,09:19:00,4466.23,4466.23,4466.23,4466.23,470000000
2009/2/6,09:20:00,4464.90,4464.90,4464.90,4464.90,346000000
2009/2/6,09:21:00,4462.15,4462.15,4462.15,4462.15,472000000
2009/2/6,09:22:00,4464.25,4464.25,4464.25,4464.25,369000000
2009/2/6,09:23:00,4466.82,4466.82,4466.82,4466.82,535000000
2009/2/6,09:24:00,4467.41,4467.41,4467.41,4467.41,399000000
2009/2/6,09:25:00,4467.15,4467.15,4467.15,4467.15,364000000
2009/2/6,09:26:00,4468.24,4468.24,4468.24,4468.24,469000000
2009/2/6,09:27:00,4468.11,4468.11,4468.11,4468.11,325000000
2009/2/6,09:28:00,4468.48,4468.48,4468.48,4468.48,498000000
2009/2/6,09:29:00,4467.33,4467.33,4467.33,4467.33,391000000
2009/2/6,09:30:00,4467.40,4467.40,4467.40,4467.40,286000000
2009/2/6,09:31:00,4472.49,4472.49,4472.49,4472.49,410000000
2009/2/6,09:32:00,4478.91,4478.91,4478.91,4478.91,452000000
2009/2/6,09:33:00,4482.62,4482.62,4482.62,4482.62,479000000
2009/2/6,09:34:00,4482.93,4482.93,4482.93,4482.93,481000000
2009/2/6,09:35:00,4487.85,4487.85,4487.85,4487.85,437000000
2009/2/6,09:36:00,4498.39,4498.39,4498.39,4498.39,759000000
2009/2/6,09:37:00,4501.11,4501.11,4501.11,4501.11,681000000
2009/2/6,09:38:00,4503.25,4503.25,4503.25,4503.25,792000000
2009/2/6,09:39:00,4498.70,4498.70,4498.70,4498.70,506000000
2009/2/6,09:40:00,4498.24,4498.24,4498.24,4498.24,437000000
2009/2/6,09:41:00,4494.17,4494.17,4494.17,4494.17,540000000
2009/2/6,09:42:00,4492.16,4492.16,4492.16,4492.16,302000000
2009/2/6,09:43:00,4487.14,4487.14,4487.14,4487.14,338000000
2009/2/6,09:44:00,4484.22,4484.22,4484.22,4484.22,334000000
2009/2/6,09:45:00,4481.92,4481.92,4481.92,4481.92,240000000
2009/2/6,09:46:00,4482.55,4482.55,4482.55,4482.55,328000000
2009/2/6,09:47:00,4485.83,4485.83,4485.83,4485.83,283000000
2009/2/6,09:48:00,4486.42,4486.42,4486.42,4486.42,295000000
2009/2/6,09:49:00,4489.60,4489.60,4489.60,4489.60,239000000
2009/2/6,09:50:00,4489.23,4489.23,4489.23,4489.23,181000000
2009/2/6,09:51:00,4488.33,4488.33,4488.33,4488.33,272000000
2009/2/6,09:52:00,4486.74,4486.74,4486.74,4486.74,176000000
2009/2/6,09:53:00,4484.98,4484.98,4484.98,4484.98,255000000
2009/2/6,09:54:00,4483.67,4483.67,4483.67,4483.67,216000000
2009/2/6,09:55:00,4482.31,4482.31,4482.31,4482.31,226000000
2009/2/6,09:56:00,4480.13,4480.13,4480.13,4480.13,250000000
2009/2/6,09:57:00,4480.30,4480.30,4480.30,4480.30,162000000
2009/2/6,09:58:00,4484.11,4484.11,4484.11,4484.11,286000000
2009/2/6,09:59:00,4484.02,4484.02,4484.02,4484.02,247000000
2009/2/6,10:00:00,4485.45,4485.45,4485.45,4485.45,248000000
2009/2/6,10:01:00,4483.16,4483.16,4483.16,4483.16,219000000
2009/2/6,10:02:00,4481.64,4481.64,4481.64,4481.64,148000000
2009/2/6,10:03:00,4483.53,4483.53,4483.53,4483.53,247000000
2009/2/6,10:04:00,4482.76,4482.76,4482.76,4482.76,151000000
2009/2/6,10:05:00,4482.29,4482.29,4482.29,4482.29,164000000
2009/2/6,10:06:00,4481.05,4481.05,4481.05,4481.05,160000000
2009/2/6,10:07:00,4483.47,4483.47,4483.47,4483.47,156000000
2009/2/6,10:08:00,4482.49,4482.49,4482.49,4482.49,246000000
2009/2/6,10:09:00,4482.57,4482.57,4482.57,4482.57,210000000
2009/2/6,10:10:00,4483.44,4483.44,4483.44,4483.44,249000000
2009/2/6,10:11:00,4484.60,4484.60,4484.60,4484.60,312000000
2009/2/6,10:12:00,4484.60,4484.60,4484.60,4484.60,206000000
2009/2/6,10:13:00,4483.76,4483.76,4483.76,4483.76,252000000
2009/2/6,10:14:00,4483.83,4483.83,4483.83,4483.83,194000000
2009/2/6,10:15:00,4483.36,4483.36,4483.36,4483.36,204000000
2009/2/6,10:16:00,4483.78,4483.78,4483.78,4483.78,316000000
2009/2/6,10:17:00,4482.69,4482.69,4482.69,4482.69,208000000
2009/2/6,10:18:00,4482.77,4482.77,4482.77,4482.77,288000000
2009/2/6,10:19:00,4484.72,4484.72,4484.72,4484.72,184000000
2009/2/6,10:20:00,4486.22,4486.22,4486.22,4486.22,161000000
2009/2/6,10:21:00,4489.30,4489.30,4489.30,4489.30,389000000
2009/2/6,10:22:00,4492.48,4492.48,4492.48,4492.48,313000000
2009/2/6,10:23:00,4493.73,4493.73,4493.73,4493.73,422000000
2009/2/6,10:24:00,4493.93,4493.93,4493.93,4493.93,284000000
2009/2/6,10:25:00,4493.23,4493.23,4493.23,4493.23,218000000
2009/2/6,10:26:00,4492.75,4492.75,4492.75,4492.75,275000000
2009/2/6,10:27:00,4492.21,4492.21,4492.21,4492.21,190000000
2009/2/6,10:28:00,4491.29,4491.29,4491.29,4491.29,242000000
2009/2/6,10:29:00,4491.56,4491.56,4491.56,4491.56,188000000
2009/2/6,10:30:00,4491.47,4491.47,4491.47,4491.47,164000000
2009/2/6,10:31:00,4489.49,4489.49,4489.49,4489.49,210000000
2009/2/6,10:32:00,4488.08,4488.08,4488.08,4488.08,126000000
2009/2/6,10:33:00,4488.10,4488.10,4488.10,4488.10,184000000
2009/2/6,10:34:00,4487.28,4487.28,4487.28,4487.28,139000000
2009/2/6,10:35:00,4487.13,4487.13,4487.13,4487.13,136000000
2009/2/6,10:36:00,4486.66,4486.66,4486.66,4486.66,143000000
2009/2/6,10:37:00,4486.37,4486.37,4486.37,4486.37,125000000
2009/2/6,10:38:00,4486.74,4486.74,4486.74,4486.74,181000000
2009/2/6,10:39:00,4487.53,4487.53,4487.53,4487.53,129000000
2009/2/6,10:40:00,4491.46,4491.46,4491.46,4491.46,171000000
2009/2/6,10:41:00,4493.69,4493.69,4493.69,4493.69,309000000
2009/2/6,10:42:00,4493.74,4493.74,4493.74,4493.74,202000000
2009/2/6,10:43:00,4494.83,4494.83,4494.83,4494.83,250000000
2009/2/6,10:44:00,4494.76,4494.76,4494.76,4494.76,244000000
2009/2/6,10:45:00,4495.30,4495.30,4495.30,4495.30,210000000
2009/2/6,10:46:00,4501.64,4501.64,4501.64,4501.64,455000000
2009/2/6,10:47:00,4503.55,4503.55,4503.55,4503.55,288000000
2009/2/6,10:48:00,4506.80,4506.80,4506.80,4506.80,476000000
2009/2/6,10:49:00,4507.30,4507.30,4507.30,4507.30,324000000
2009/2/6,10:50:00,4505.81,4505.81,4505.81,4505.81,360000000
2009/2/6,10:51:00,4505.05,4505.05,4505.05,4505.05,445000000
2009/2/6,10:52:00,4504.89,4504.89,4504.89,4504.89,247000000
2009/2/6,10:53:00,4503.80,4503.80,4503.80,4503.80,293000000
2009/2/6,10:54:00,4502.50,4502.50,4502.50,4502.50,239000000
2009/2/6,10:55:00,4498.42,4498.42,4498.42,4498.42,271000000
2009/2/6,10:56:00,4494.38,4494.38,4494.38,4494.38,371000000
2009/2/6,10:57:00,4493.06,4493.06,4493.06,4493.06,203000000
2009/2/6,10:58:00,4490.40,4490.40,4490.40,4490.40,232000000
2009/2/6,10:59:00,4489.61,4489.61,4489.61,4489.61,172000000
2009/2/6,11:00:00,4489.21,4489.21,4489.21,4489.21,154000000
2009/2/6,11:01:00,4489.67,4489.67,4489.67,4489.67,198000000
2009/2/6,11:02:00,4488.78,4488.78,4488.78,4488.78,125000000
2009/2/6,11:03:00,4489.27,4489.27,4489.27,4489.27,137000000
2009/2/6,11:04:00,4489.09,4489.09,4489.09,4489.09,112000000
2009/2/6,11:05:00,4488.53,4488.53,4488.53,4488.53,112000000
2009/2/6,11:06:00,4489.75,4489.75,4489.75,4489.75,176000000
2009/2/6,11:07:00,4489.18,4489.18,4489.18,4489.18,93000000
2009/2/6,11:08:00,4489.32,4489.32,4489.32,4489.32,150000000
2009/2/6,11:09:00,4490.47,4490.47,4490.47,4490.47,118000000
2009/2/6,11:10:00,4490.83,4490.83,4490.83,4490.83,114000000
2009/2/6,11:11:00,4490.92,4490.92,4490.92,4490.92,156000000
2009/2/6,11:12:00,4490.43,4490.43,4490.43,4490.43,122000000
2009/2/6,11:13:00,4488.87,4488.87,4488.87,4488.87,138000000
2009/2/6,11:14:00,4488.00,4488.00,4488.00,4488.00,109000000
2009/2/6,11:15:00,4488.36,4488.36,4488.36,4488.36,124000000
2009/2/6,11:16:00,4488.15,4488.15,4488.15,4488.15,146000000
2009/2/6,11:17:00,4488.08,4488.08,4488.08,4488.08,109000000
2009/2/6,11:18:00,4488.65,4488.65,4488.65,4488.65,183000000
2009/2/6,11:19:00,4488.39,4488.39,4488.39,4488.39,130000000
2009/2/6,11:20:00,4487.98,4487.98,4487.98,4487.98,126000000
2009/2/6,11:21:00,4488.48,4488.48,4488.48,4488.48,149000000
2009/2/6,11:22:00,4488.86,4488.86,4488.86,4488.86,110000000
2009/2/6,11:23:00,4488.61,4488.61,4488.61,4488.61,152000000
2009/2/6,11:24:00,4488.08,4488.08,4488.08,4488.08,137000000
2009/2/6,11:25:00,4489.36,4489.36,4489.36,4489.36,202000000
2009/2/6,11:26:00,4490.50,4490.50,4490.50,4490.50,213000000
2009/2/6,11:27:00,4491.04,4491.04,4491.04,4491.04,156000000
2009/2/6,11:28:00,4490.73,4490.73,4490.73,4490.73,212000000
2009/2/6,11:29:00,4491.27,4491.27,4491.27,4491.27,151000000
2009/2/6,11:30:00,4491.68,4491.68,4491.68,4491.68,166000000
2009/2/6,11:31:00,4491.59,4491.59,4491.59,4491.59,167000000
2009/2/6,11:32:00,4492.64,4492.64,4492.64,4492.64,145000000
2009/2/6,11:33:00,4493.13,4493.13,4493.13,4493.13,239000000
2009/2/6,11:34:00,4492.04,4492.04,4492.04,4492.04,198000000
2009/2/6,11:35:00,4490.97,4490.97,4490.97,4490.97,150000000
2009/2/6,11:36:00,4490.06,4490.06,4490.06,4490.06,156000000
2009/2/6,11:37:00,4489.82,4489.82,4489.82,4489.82,127000000
2009/2/6,11:38:00,4489.94,4489.94,4489.94,4489.94,161000000
2009/2/6,11:39:00,4489.96,4489.96,4489.96,4489.96,158000000
2009/2/6,11:40:00,4490.74,4490.74,4490.74,4490.74,180000000
2009/2/6,11:41:00,4490.59,4490.59,4490.59,4490.59,154000000
2009/2/6,11:42:00,4489.56,4489.56,4489.56,4489.56,125000000
2009/2/6,11:43:00,4489.03,4489.03,4489.03,4489.03,157000000
2009/2/6,11:44:00,4487.56,4487.56,4487.56,4487.56,130000000
2009/2/6,11:45:00,4487.26,4487.26,4487.26,4487.26,149000000
2009/2/6,11:46:00,4487.33,4487.33,4487.33,4487.33,196000000
2009/2/6,11:47:00,4486.45,4486.45,4486.45,4486.45,165000000
2009/2/6,11:48:00,4485.98,4485.98,4485.98,4485.98,187000000
2009/2/6,11:49:00,4484.09,4484.09,4484.09,4484.09,142000000
2009/2/6,11:50:00,4483.56,4483.56,4483.56,4483.56,179000000
2009/2/6,11:51:00,4481.62,4481.62,4481.62,4481.62,201000000
2009/2/6,11:52:00,4481.85,4481.85,4481.85,4481.85,172000000
2009/2/6,11:53:00,4479.16,4479.16,4479.16,4479.16,230000000
2009/2/6,11:54:00,4479.89,4479.89,4479.89,4479.89,147000000
2009/2/6,11:55:00,4479.29,4479.29,4479.29,4479.29,162000000
2009/2/6,11:56:00,4479.72,4479.72,4479.72,4479.72,173000000
2009/2/6,11:57:00,4478.67,4478.67,4478.67,4478.67,142000000
2009/2/6,11:58:00,4478.56,4478.56,4478.56,4478.56,186000000
2009/2/6,11:59:00,4479.05,4479.05,4479.05,4479.05,110000000
2009/2/6,12:00:00,4480.07,4480.07,4480.07,4480.07,110000000
2009/2/6,12:01:00,4479.74,4479.74,4479.74,4479.74,142000000
2009/2/6,12:02:00,4480.05,4480.05,4480.05,4480.05,106000000
2009/2/6,12:03:00,4481.73,4481.73,4481.73,4481.73,216000000
2009/2/6,12:04:00,4482.85,4482.85,4482.85,4482.85,163000000
2009/2/6,12:05:00,4483.77,4483.77,4483.77,4483.77,158000000
2009/2/6,12:06:00,4484.46,4484.46,4484.46,4484.46,129000000
2009/2/6,12:07:00,4483.75,4483.75,4483.75,4483.75,122000000
2009/2/6,12:08:00,4484.08,4484.08,4484.08,4484.08,184000000
2009/2/6,12:09:00,4482.63,4482.63,4482.63,4482.63,136000000
2009/2/6,12:10:00,4482.74,4482.74,4482.74,4482.74,173000000
2009/2/6,12:11:00,4481.67,4481.67,4481.67,4481.67,171000000
2009/2/6,12:12:00,4479.50,4479.50,4479.50,4479.50,149000000
2009/2/6,12:13:00,4477.91,4477.91,4477.91,4477.91,192000000
2009/2/6,12:14:00,4476.99,4476.99,4476.99,4476.99,140000000
2009/2/6,12:15:00,4477.71,4477.71,4477.71,4477.71,159000000
2009/2/6,12:16:00,4477.33,4477.33,4477.33,4477.33,151000000
2009/2/6,12:17:00,4476.49,4476.49,4476.49,4476.49,123000000
2009/2/6,12:18:00,4475.94,4475.94,4475.94,4475.94,190000000
2009/2/6,12:19:00,4475.86,4475.86,4475.86,4475.86,137000000
2009/2/6,12:20:00,4475.96,4475.96,4475.96,4475.96,154000000
2009/2/6,12:21:00,4475.80,4475.80,4475.80,4475.80,180000000
2009/2/6,12:22:00,4475.78,4475.78,4475.78,4475.78,155000000
2009/2/6,12:23:00,4474.85,4474.85,4474.85,4474.85,221000000
2009/2/6,12:24:00,4474.60,4474.60,4474.60,4474.60,155000000
2009/2/6,12:25:00,4474.71,4474.71,4474.71,4474.71,183000000
2009/2/6,12:26:00,4475.51,4475.51,4475.51,4475.51,202000000
2009/2/6,12:27:00,4476.09,4476.09,4476.09,4476.09,129000000
2009/2/6,12:28:00,4476.12,4476.12,4476.12,4476.12,194000000
2009/2/6,12:29:00,4476.16,4476.16,4476.16,4476.16,124000000
2009/2/6,12:30:00,4476.79,4476.79,4476.79,4476.79,149000000
2009/2/6,12:31:00,4475.66,4475.66,4475.66,4475.66,187000000
2009/2/6,12:32:00,4476.57,4476.57,4476.57,4476.57,137000000
2009/2/6,12:33:00,4476.29,4476.29,4476.29,4476.29,180000000
2009/2/6,12:34:00,4476.14,4476.14,4476.14,4476.14,264000000
2009/2/6,12:35:00,4475.03,4475.03,4475.03,4475.03,197000000
2009/2/6,12:36:00,4473.93,4473.93,4473.93,4473.93,204000000
2009/2/6,12:37:00,4473.31,4473.31,4473.31,4473.31,179000000
2009/2/6,12:38:00,4471.99,4471.99,4471.99,4471.99,225000000
2009/2/6,12:39:00,4470.82,4470.82,4470.82,4470.82,124000000
2009/2/6,12:40:00,4470.49,4470.49,4470.49,4470.49,185000000
2009/2/6,12:41:00,4468.90,4468.90,4468.90,4468.90,232000000
2009/2/6,12:42:00,4468.48,4468.48,4468.48,4468.48,182000000
2009/2/6,12:43:00,4465.62,4465.62,4465.62,4465.62,287000000
2009/2/6,12:44:00,4464.42,4464.42,4464.42,4464.42,228000000
2009/2/6,12:45:00,4463.90,4463.90,4463.90,4463.90,267000000
2009/2/6,12:46:00,4463.71,4463.71,4463.71,4463.71,265000000
2009/2/6,12:47:00,4461.74,4461.74,4461.74,4461.74,204000000
2009/2/6,12:48:00,4461.46,4461.46,4461.46,4461.46,252000000
2009/2/6,12:49:00,4460.02,4460.02,4460.02,4460.02,192000000
2009/2/6,12:50:00,4459.86,4459.86,4459.86,4459.86,210000000
2009/2/6,12:51:00,4458.22,4458.22,4458.22,4458.22,278000000
2009/2/6,12:52:00,4457.39,4457.39,4457.39,4457.39,242000000
2009/2/6,12:53:00,4457.63,4457.63,4457.63,4457.63,320000000
2009/2/6,12:54:00,4457.08,4457.08,4457.08,4457.08,231000000
2009/2/6,12:55:00,4458.26,4458.26,4458.26,4458.26,216000000
2009/2/6,12:56:00,4459.70,4459.70,4459.70,4459.70,250000000
2009/2/6,12:57:00,4460.23,4460.23,4460.23,4460.23,151000000
2009/2/6,12:58:00,4461.59,4461.59,4461.59,4461.59,197000000
2009/2/6,12:59:00,4461.95,4461.95,4461.95,4461.95,143000000
2009/2/6,13:00:00,4461.51,4461.51,4461.51,4461.51,155000000
2009/2/6,13:01:00,4461.24,4461.24,4461.24,4461.24,163000000
2009/2/6,13:02:00,4460.91,4460.91,4460.91,4460.91,154000000
2009/2/6,13:03:00,4460.56,4460.56,4460.56,4460.56,183000000
2009/2/6,13:04:00,4461.24,4461.24,4461.24,4461.24,137000000
2009/2/6,13:05:00,4460.01,4460.01,4460.01,4460.01,187000000
2009/2/6,13:06:00,4464.25,4464.25,4464.25,4464.25,248000000
2009/2/6,13:07:00,4463.94,4463.94,4463.94,4463.94,227000000
2009/2/6,13:08:00,4465.52,4465.52,4465.52,4465.52,288000000
2009/2/6,13:09:00,4466.11,4466.11,4466.11,4466.11,192000000
2009/2/6,13:10:00,4466.78,4466.78,4466.78,4466.78,196000000
2009/2/6,13:11:00,4466.08,4466.08,4466.08,4466.08,244000000
2009/2/6,13:12:00,4467.07,4467.07,4467.07,4467.07,166000000
2009/2/6,13:13:00,4465.60,4465.60,4465.60,4465.60,274000000
2009/2/6,13:14:00,4464.41,4464.41,4464.41,4464.41,204000000
2009/2/6,13:15:00,4464.30,4464.30,4464.30,4464.30,202000000
2009/2/6,13:16:00,4463.91,4463.91,4463.91,4463.91,288000000
2009/2/6,13:17:00,4463.13,4463.13,4463.13,4463.13,213000000
2009/2/6,13:18:00,4461.46,4461.46,4461.46,4461.46,286000000
2009/2/6,13:19:00,4460.72,4460.72,4460.72,4460.72,280000000
2009/2/6,13:20:00,4460.10,4460.10,4460.10,4460.10,272000000
2009/2/6,13:21:00,4458.54,4458.54,4458.54,4458.54,347000000
2009/2/6,13:22:00,4457.80,4457.80,4457.80,4457.80,262000000
2009/2/6,13:23:00,4458.67,4458.67,4458.67,4458.67,328000000
2009/2/6,13:24:00,4456.33,4456.33,4456.33,4456.33,459000000
2009/2/6,13:25:00,4457.85,4457.85,4457.85,4457.85,347000000
2009/2/6,13:26:00,4457.85,4457.85,4457.85,4457.85,0
2009/2/6,13:27:00,4457.85,4457.85,4457.85,4457.85,0
2009/2/6,13:28:00,4457.85,4457.85,4457.85,4457.85,0
2009/2/6,13:29:00,4457.85,4457.85,4457.85,4457.85,0
2009/2/6,13:30:00,4471.25,4471.25,4471.25,4471.25,2956999936
2009/2/9,09:01:00,4562.68,4562.68,4562.68,4562.68,3780999936
2009/2/9,09:02:00,4562.60,4562.60,4562.60,4562.60,878000000
2009/2/9,09:03:00,4566.91,4566.91,4566.91,4566.91,1017000000
2009/2/9,09:04:00,4566.40,4566.40,4566.40,4566.40,1164000000
2009/2/9,09:05:00,4566.29,4566.29,4566.29,4566.29,741000000
2009/2/9,09:06:00,4563.52,4563.52,4563.52,4563.52,831000000
2009/2/9,09:07:00,4563.54,4563.54,4563.54,4563.54,630000000
2009/2/9,09:08:00,4562.63,4562.63,4562.63,4562.63,716000000
2009/2/9,09:09:00,4563.00,4563.00,4563.00,4563.00,741000000
2009/2/9,09:10:00,4566.93,4566.93,4566.93,4566.93,576000000
2009/2/9,09:11:00,4569.74,4569.74,4569.74,4569.74,741000000
2009/2/9,09:12:00,4573.42,4573.42,4573.42,4573.42,516000000
2009/2/9,09:13:00,4574.74,4574.74,4574.74,4574.74,667000000
2009/2/9,09:14:00,4574.43,4574.43,4574.43,4574.43,632000000
2009/2/9,09:15:00,4569.92,4569.92,4569.92,4569.92,505000000
2009/2/9,09:16:00,4566.20,4566.20,4566.20,4566.20,670000000
2009/2/9,09:17:00,4560.91,4560.91,4560.91,4560.91,485000000
2009/2/9,09:18:00,4558.70,4558.70,4558.70,4558.70,598000000
2009/2/9,09:19:00,4556.07,4556.07,4556.07,4556.07,631000000
2009/2/9,09:20:00,4554.67,4554.67,4554.67,4554.67,529000000
2009/2/9,09:21:00,4550.86,4550.86,4550.86,4550.86,640000000
2009/2/9,09:22:00,4548.51,4548.51,4548.51,4548.51,448000000
2009/2/9,09:23:00,4547.40,4547.40,4547.40,4547.40,475000000
2009/2/9,09:24:00,4547.01,4547.01,4547.01,4547.01,480000000
2009/2/9,09:25:00,4548.06,4548.06,4548.06,4548.06,352000000
2009/2/9,09:26:00,4549.66,4549.66,4549.66,4549.66,488000000
2009/2/9,09:27:00,4551.94,4551.94,4551.94,4551.94,318000000
2009/2/9,09:28:00,4552.91,4552.91,4552.91,4552.91,405000000
2009/2/9,09:29:00,4554.19,4554.19,4554.19,4554.19,344000000
2009/2/9,09:30:00,4556.19,4556.19,4556.19,4556.19,557000000
2009/2/9,09:31:00,4556.78,4556.78,4556.78,4556.78,762000000
2009/2/9,09:32:00,4555.66,4555.66,4555.66,4555.66,417000000
2009/2/9,09:33:00,4553.76,4553.76,4553.76,4553.76,483000000
2009/2/9,09:34:00,4551.45,4551.45,4551.45,4551.45,428000000
2009/2/9,09:35:00,4548.76,4548.76,4548.76,4548.76,335000000
2009/2/9,09:36:00,4546.86,4546.86,4546.86,4546.86,491000000
2009/2/9,09:37:00,4545.45,4545.45,4545.45,4545.45,256000000
2009/2/9,09:38:00,4544.16,4544.16,4544.16,4544.16,427000000
2009/2/9,09:39:00,4540.76,4540.76,4540.76,4540.76,372000000
2009/2/9,09:40:00,4538.40,4538.40,4538.40,4538.40,267000000
2009/2/9,09:41:00,4537.49,4537.49,4537.49,4537.49,421000000
2009/2/9,09:42:00,4538.43,4538.43,4538.43,4538.43,303000000
2009/2/9,09:43:00,4539.00,4539.00,4539.00,4539.00,300000000
2009/2/9,09:44:00,4539.58,4539.58,4539.58,4539.58,296000000
2009/2/9,09:45:00,4539.48,4539.48,4539.48,4539.48,252000000
2009/2/9,09:46:00,4539.77,4539.77,4539.77,4539.77,317000000
2009/2/9,09:47:00,4540.30,4540.30,4540.30,4540.30,271000000
2009/2/9,09:48:00,4540.41,4540.41,4540.41,4540.41,370000000
2009/2/9,09:49:00,4542.16,4542.16,4542.16,4542.16,411000000
2009/2/9,09:50:00,4543.25,4543.25,4543.25,4543.25,419000000
2009/2/9,09:51:00,4545.47,4545.47,4545.47,4545.47,499000000
2009/2/9,09:52:00,4548.73,4548.73,4548.73,4548.73,334000000
2009/2/9,09:53:00,4551.53,4551.53,4551.53,4551.53,446000000
2009/2/9,09:54:00,4551.01,4551.01,4551.01,4551.01,347000000
2009/2/9,09:55:00,4549.89,4549.89,4549.89,4549.89,257000000
2009/2/9,09:56:00,4548.82,4548.82,4548.82,4548.82,337000000
2009/2/9,09:57:00,4547.23,4547.23,4547.23,4547.23,206000000
2009/2/9,09:58:00,4546.66,4546.66,4546.66,4546.66,248000000
2009/2/9,09:59:00,4544.03,4544.03,4544.03,4544.03,293000000
2009/2/9,10:00:00,4543.44,4543.44,4543.44,4543.44,186000000
2009/2/9,10:01:00,4542.35,4542.35,4542.35,4542.35,374000000
2009/2/9,10:02:00,4541.42,4541.42,4541.42,4541.42,209000000
2009/2/9,10:03:00,4541.68,4541.68,4541.68,4541.68,277000000
2009/2/9,10:04:00,4541.76,4541.76,4541.76,4541.76,246000000
2009/2/9,10:05:00,4541.10,4541.10,4541.10,4541.10,193000000
2009/2/9,10:06:00,4540.88,4540.88,4540.88,4540.88,284000000
2009/2/9,10:07:00,4541.30,4541.30,4541.30,4541.30,176000000
2009/2/9,10:08:00,4541.90,4541.90,4541.90,4541.90,308000000
2009/2/9,10:09:00,4544.36,4544.36,4544.36,4544.36,302000000
2009/2/9,10:10:00,4544.83,4544.83,4544.83,4544.83,282000000
2009/2/9,10:11:00,4548.30,4548.30,4548.30,4548.30,387000000
2009/2/9,10:12:00,4549.14,4549.14,4549.14,4549.14,305000000
2009/2/9,10:13:00,4549.18,4549.18,4549.18,4549.18,410000000
2009/2/9,10:14:00,4550.77,4550.77,4550.77,4550.77,621000000
2009/2/9,10:15:00,4550.92,4550.92,4550.92,4550.92,378000000
2009/2/9,10:16:00,4551.19,4551.19,4551.19,4551.19,506000000
2009/2/9,10:17:00,4550.31,4550.31,4550.31,4550.31,313000000
2009/2/9,10:18:00,4549.22,4549.22,4549.22,4549.22,369000000
2009/2/9,10:19:00,4546.96,4546.96,4546.96,4546.96,278000000
2009/2/9,10:20:00,4545.16,4545.16,4545.16,4545.16,296000000
2009/2/9,10:21:00,4542.55,4542.55,4542.55,4542.55,297000000
2009/2/9,10:22:00,4541.31,4541.31,4541.31,4541.31,184000000
2009/2/9,10:23:00,4539.92,4539.92,4539.92,4539.92,226000000
2009/2/9,10:24:00,4541.07,4541.07,4541.07,4541.07,183000000
2009/2/9,10:25:00,4541.22,4541.22,4541.22,4541.22,177000000
2009/2/9,10:26:00,4541.08,4541.08,4541.08,4541.08,232000000
2009/2/9,10:27:00,4540.68,4540.68,4540.68,4540.68,159000000
2009/2/9,10:28:00,4540.34,4540.34,4540.34,4540.34,219000000
2009/2/9,10:29:00,4540.81,4540.81,4540.81,4540.81,195000000
2009/2/9,10:30:00,4540.87,4540.87,4540.87,4540.87,223000000
2009/2/9,10:31:00,4543.12,4543.12,4543.12,4543.12,259000000
2009/2/9,10:32:00,4543.81,4543.81,4543.81,4543.81,168000000
2009/2/9,10:33:00,4544.48,4544.48,4544.48,4544.48,211000000
2009/2/9,10:34:00,4545.56,4545.56,4545.56,4545.56,147000000
2009/2/9,10:35:00,4545.46,4545.46,4545.46,4545.46,137000000
2009/2/9,10:36:00,4545.60,4545.60,4545.60,4545.60,240000000
2009/2/9,10:37:00,4545.40,4545.40,4545.40,4545.40,186000000
2009/2/9,10:38:00,4544.36,4544.36,4544.36,4544.36,234000000
2009/2/9,10:39:00,4544.41,4544.41,4544.41,4544.41,190000000
2009/2/9,10:40:00,4544.82,4544.82,4544.82,4544.82,170000000
2009/2/9,10:41:00,4545.92,4545.92,4545.92,4545.92,254000000
2009/2/9,10:42:00,4545.00,4545.00,4545.00,4545.00,147000000
2009/2/9,10:43:00,4544.33,4544.33,4544.33,4544.33,231000000
2009/2/9,10:44:00,4543.69,4543.69,4543.69,4543.69,181000000
2009/2/9,10:45:00,4542.55,4542.55,4542.55,4542.55,166000000
2009/2/9,10:46:00,4540.63,4540.63,4540.63,4540.63,241000000
2009/2/9,10:47:00,4539.84,4539.84,4539.84,4539.84,204000000
2009/2/9,10:48:00,4536.02,4536.02,4536.02,4536.02,355000000
2009/2/9,10:49:00,4534.04,4534.04,4534.04,4534.04,307000000
2009/2/9,10:50:00,4530.49,4530.49,4530.49,4530.49,362000000
2009/2/9,10:51:00,4524.94,4524.94,4524.94,4524.94,432000000
2009/2/9,10:52:00,4521.68,4521.68,4521.68,4521.68,320000000
2009/2/9,10:53:00,4519.22,4519.22,4519.22,4519.22,496000000
2009/2/9,10:54:00,4516.21,4516.21,4516.21,4516.21,364000000
2009/2/9,10:55:00,4514.91,4514.91,4514.91,4514.91,305000000
2009/2/9,10:56:00,4514.39,4514.39,4514.39,4514.39,313000000
2009/2/9,10:57:00,4516.08,4516.08,4516.08,4516.08,194000000
2009/2/9,10:58:00,4515.98,4515.98,4515.98,4515.98,255000000
2009/2/9,10:59:00,4517.45,4517.45,4517.45,4517.45,205000000
2009/2/9,11:00:00,4518.36,4518.36,4518.36,4518.36,193000000
2009/2/9,11:01:00,4520.63,4520.63,4520.63,4520.63,193000000
2009/2/9,11:02:00,4520.42,4520.42,4520.42,4520.42,140000000
2009/2/9,11:03:00,4519.48,4519.48,4519.48,4519.48,179000000
2009/2/9,11:04:00,4520.12,4520.12,4520.12,4520.12,139000000
2009/2/9,11:05:00,4519.66,4519.66,4519.66,4519.66,176000000
2009/2/9,11:06:00,4519.95,4519.95,4519.95,4519.95,189000000
2009/2/9,11:07:00,4519.89,4519.89,4519.89,4519.89,169000000
2009/2/9,11:08:00,4519.99,4519.99,4519.99,4519.99,169000000
2009/2/9,11:09:00,4518.80,4518.80,4518.80,4518.80,142000000
2009/2/9,11:10:00,4518.44,4518.44,4518.44,4518.44,128000000
2009/2/9,11:11:00,4517.17,4517.17,4517.17,4517.17,194000000
2009/2/9,11:12:00,4517.17,4517.17,4517.17,4517.17,118000000
2009/2/9,11:13:00,4512.86,4512.86,4512.86,4512.86,269000000
2009/2/9,11:14:00,4512.00,4512.00,4512.00,4512.00,208000000
2009/2/9,11:15:00,4510.37,4510.37,4510.37,4510.37,204000000
2009/2/9,11:16:00,4506.04,4506.04,4506.04,4506.04,294000000
2009/2/9,11:17:00,4506.74,4506.74,4506.74,4506.74,169000000
2009/2/9,11:18:00,4506.53,4506.53,4506.53,4506.53,251000000
2009/2/9,11:19:00,4506.59,4506.59,4506.59,4506.59,175000000
2009/2/9,11:20:00,4507.34,4507.34,4507.34,4507.34,207000000
2009/2/9,11:21:00,4508.67,4508.67,4508.67,4508.67,195000000
2009/2/9,11:22:00,4510.14,4510.14,4510.14,4510.14,122000000
2009/2/9,11:23:00,4512.00,4512.00,4512.00,4512.00,141000000
2009/2/9,11:24:00,4512.21,4512.21,4512.21,4512.21,159000000
2009/2/9,11:25:00,4514.10,4514.10,4514.10,4514.10,139000000
2009/2/9,11:26:00,4515.69,4515.69,4515.69,4515.69,173000000
2009/2/9,11:27:00,4515.87,4515.87,4515.87,4515.87,154000000
2009/2/9,11:28:00,4517.25,4517.25,4517.25,4517.25,222000000
2009/2/9,11:29:00,4517.74,4517.74,4517.74,4517.74,160000000
2009/2/9,11:30:00,4518.66,4518.66,4518.66,4518.66,141000000
2009/2/9,11:31:00,4514.62,4514.62,4514.62,4514.62,178000000
2009/2/9,11:32:00,4516.51,4516.51,4516.51,4516.51,138000000
2009/2/9,11:33:00,4516.29,4516.29,4516.29,4516.29,151000000
2009/2/9,11:34:00,4517.18,4517.18,4517.18,4517.18,94000000
2009/2/9,11:35:00,4516.28,4516.28,4516.28,4516.28,101000000
2009/2/9,11:36:00,4517.67,4517.67,4517.67,4517.67,121000000
2009/2/9,11:37:00,4518.95,4518.95,4518.95,4518.95,162000000
2009/2/9,11:38:00,4519.37,4519.37,4519.37,4519.37,167000000
2009/2/9,11:39:00,4518.88,4518.88,4518.88,4518.88,138000000
2009/2/9,11:40:00,4520.09,4520.09,4520.09,4520.09,132000000
2009/2/9,11:41:00,4519.47,4519.47,4519.47,4519.47,168000000
2009/2/9,11:42:00,4519.59,4519.59,4519.59,4519.59,138000000
2009/2/9,11:43:00,4519.48,4519.48,4519.48,4519.48,170000000
2009/2/9,11:44:00,4519.65,4519.65,4519.65,4519.65,117000000
2009/2/9,11:45:00,4520.39,4520.39,4520.39,4520.39,133000000
2009/2/9,11:46:00,4520.66,4520.66,4520.66,4520.66,214000000
2009/2/9,11:47:00,4519.64,4519.64,4519.64,4519.64,154000000
2009/2/9,11:48:00,4518.91,4518.91,4518.91,4518.91,196000000
2009/2/9,11:49:00,4518.99,4518.99,4518.99,4518.99,156000000
2009/2/9,11:50:00,4518.99,4518.99,4518.99,4518.99,154000000
2009/2/9,11:51:00,4515.65,4515.65,4515.65,4515.65,248000000
2009/2/9,11:52:00,4516.86,4516.86,4516.86,4516.86,128000000
2009/2/9,11:53:00,4516.32,4516.32,4516.32,4516.32,227000000
2009/2/9,11:54:00,4514.52,4514.52,4514.52,4514.52,133000000
2009/2/9,11:55:00,4514.23,4514.23,4514.23,4514.23,146000000
2009/2/9,11:56:00,4513.47,4513.47,4513.47,4513.47,182000000
2009/2/9,11:57:00,4512.58,4512.58,4512.58,4512.58,115000000
2009/2/9,11:58:00,4511.87,4511.87,4511.87,4511.87,182000000
2009/2/9,11:59:00,4511.84,4511.84,4511.84,4511.84,94000000
2009/2/9,12:00:00,4512.68,4512.68,4512.68,4512.68,109000000
2009/2/9,12:01:00,4511.66,4511.66,4511.66,4511.66,156000000
2009/2/9,12:02:00,4510.99,4510.99,4510.99,4510.99,108000000
2009/2/9,12:03:00,4511.47,4511.47,4511.47,4511.47,193000000
2009/2/9,12:04:00,4513.28,4513.28,4513.28,4513.28,143000000
2009/2/9,12:05:00,4513.51,4513.51,4513.51,4513.51,178000000
2009/2/9,12:06:00,4514.62,4514.62,4514.62,4514.62,308000000
2009/2/9,12:07:00,4515.06,4515.06,4515.06,4515.06,124000000
2009/2/9,12:08:00,4513.39,4513.39,4513.39,4513.39,205000000
2009/2/9,12:09:00,4515.24,4515.24,4515.24,4515.24,157000000
2009/2/9,12:10:00,4515.59,4515.59,4515.59,4515.59,172000000
2009/2/9,12:11:00,4514.20,4514.20,4514.20,4514.20,187000000
2009/2/9,12:12:00,4514.08,4514.08,4514.08,4514.08,129000000
2009/2/9,12:13:00,4513.88,4513.88,4513.88,4513.88,160000000
2009/2/9,12:14:00,4513.89,4513.89,4513.89,4513.89,102000000
2009/2/9,12:15:00,4514.31,4514.31,4514.31,4514.31,121000000
2009/2/9,12:16:00,4514.21,4514.21,4514.21,4514.21,124000000
2009/2/9,12:17:00,4515.64,4515.64,4515.64,4515.64,114000000
2009/2/9,12:18:00,4515.68,4515.68,4515.68,4515.68,179000000
2009/2/9,12:19:00,4517.22,4517.22,4517.22,4517.22,123000000
2009/2/9,12:20:00,4517.61,4517.61,4517.61,4517.61,113000000
2009/2/9,12:21:00,4517.92,4517.92,4517.92,4517.92,127000000
2009/2/9,12:22:00,4519.12,4519.12,4519.12,4519.12,139000000
2009/2/9,12:23:00,4521.16,4521.16,4521.16,4521.16,251000000
2009/2/9,12:24:00,4521.57,4521.57,4521.57,4521.57,332000000
2009/2/9,12:25:00,4523.80,4523.80,4523.80,4523.80,653000000
2009/2/9,12:26:00,4525.03,4525.03,4525.03,4525.03,354000000
2009/2/9,12:27:00,4527.49,4527.49,4527.49,4527.49,250000000
2009/2/9,12:28:00,4528.64,4528.64,4528.64,4528.64,344000000
2009/2/9,12:29:00,4528.10,4528.10,4528.10,4528.10,228000000
2009/2/9,12:30:00,4527.64,4527.64,4527.64,4527.64,246000000
2009/2/9,12:31:00,4528.41,4528.41,4528.41,4528.41,267000000
2009/2/9,12:32:00,4528.43,4528.43,4528.43,4528.43,211000000
2009/2/9,12:33:00,4527.11,4527.11,4527.11,4527.11,225000000
2009/2/9,12:34:00,4526.04,4526.04,4526.04,4526.04,124000000
2009/2/9,12:35:00,4524.87,4524.87,4524.87,4524.87,256000000
2009/2/9,12:36:00,4522.33,4522.33,4522.33,4522.33,173000000
2009/2/9,12:37:00,4522.10,4522.10,4522.10,4522.10,136000000
2009/2/9,12:38:00,4520.70,4520.70,4520.70,4520.70,155000000
2009/2/9,12:39:00,4520.68,4520.68,4520.68,4520.68,141000000
2009/2/9,12:40:00,4517.69,4517.69,4517.69,4517.69,140000000
2009/2/9,12:41:00,4517.43,4517.43,4517.43,4517.43,169000000
2009/2/9,12:42:00,4517.16,4517.16,4517.16,4517.16,155000000
2009/2/9,12:43:00,4514.30,4514.30,4514.30,4514.30,266000000
2009/2/9,12:44:00,4513.22,4513.22,4513.22,4513.22,134000000
2009/2/9,12:45:00,4513.01,4513.01,4513.01,4513.01,210000000
2009/2/9,12:46:00,4512.75,4512.75,4512.75,4512.75,220000000
2009/2/9,12:47:00,4512.20,4512.20,4512.20,4512.20,425000000
2009/2/9,12:48:00,4511.23,4511.23,4511.23,4511.23,287000000
2009/2/9,12:49:00,4512.07,4512.07,4512.07,4512.07,155000000
2009/2/9,12:50:00,4512.00,4512.00,4512.00,4512.00,180000000
2009/2/9,12:51:00,4512.62,4512.62,4512.62,4512.62,220000000
2009/2/9,12:52:00,4513.53,4513.53,4513.53,4513.53,169000000
2009/2/9,12:53:00,4513.40,4513.40,4513.40,4513.40,229000000
2009/2/9,12:54:00,4513.95,4513.95,4513.95,4513.95,153000000
2009/2/9,12:55:00,4513.52,4513.52,4513.52,4513.52,154000000
2009/2/9,12:56:00,4513.87,4513.87,4513.87,4513.87,170000000
2009/2/9,12:57:00,4514.41,4514.41,4514.41,4514.41,123000000
2009/2/9,12:58:00,4513.75,4513.75,4513.75,4513.75,209000000
2009/2/9,12:59:00,4513.37,4513.37,4513.37,4513.37,161000000
2009/2/9,13:00:00,4512.99,4512.99,4512.99,4512.99,223000000
2009/2/9,13:01:00,4509.36,4509.36,4509.36,4509.36,307000000
2009/2/9,13:02:00,4509.22,4509.22,4509.22,4509.22,206000000
2009/2/9,13:03:00,4507.99,4507.99,4507.99,4507.99,290000000
2009/2/9,13:04:00,4505.35,4505.35,4505.35,4505.35,258000000
2009/2/9,13:05:00,4503.55,4503.55,4503.55,4503.55,446000000
2009/2/9,13:06:00,4501.17,4501.17,4501.17,4501.17,359000000
2009/2/9,13:07:00,4499.63,4499.63,4499.63,4499.63,298000000
2009/2/9,13:08:00,4498.54,4498.54,4498.54,4498.54,401000000
2009/2/9,13:09:00,4496.70,4496.70,4496.70,4496.70,265000000
2009/2/9,13:10:00,4498.05,4498.05,4498.05,4498.05,246000000
2009/2/9,13:11:00,4499.05,4499.05,4499.05,4499.05,341000000
2009/2/9,13:12:00,4500.39,4500.39,4500.39,4500.39,160000000
2009/2/9,13:13:00,4501.14,4501.14,4501.14,4501.14,356000000
2009/2/9,13:14:00,4502.30,4502.30,4502.30,4502.30,182000000
2009/2/9,13:15:00,4502.02,4502.02,4502.02,4502.02,227000000
2009/2/9,13:16:00,4501.96,4501.96,4501.96,4501.96,263000000
2009/2/9,13:17:00,4501.97,4501.97,4501.97,4501.97,163000000
2009/2/9,13:18:00,4501.82,4501.82,4501.82,4501.82,285000000
2009/2/9,13:19:00,4501.66,4501.66,4501.66,4501.66,220000000
2009/2/9,13:20:00,4500.64,4500.64,4500.64,4500.64,256000000
2009/2/9,13:21:00,4498.56,4498.56,4498.56,4498.56,326000000
2009/2/9,13:22:00,4497.02,4497.02,4497.02,4497.02,255000000
2009/2/9,13:23:00,4496.61,4496.61,4496.61,4496.61,430000000
2009/2/9,13:24:00,4497.87,4497.87,4497.87,4497.87,340000000
2009/2/9,13:25:00,4498.90,4498.90,4498.90,4498.90,316000000
2009/2/9,13:26:00,4498.90,4498.90,4498.90,4498.90,0
2009/2/9,13:27:00,4498.90,4498.90,4498.90,4498.90,0
2009/2/9,13:28:00,4498.90,4498.90,4498.90,4498.90,0
2009/2/9,13:29:00,4498.90,4498.90,4498.90,4498.90,0
2009/2/9,13:30:00,4494.59,4494.59,4494.59,4494.59,2571000064
2009/2/10,09:01:00,4524.05,4524.05,4524.05,4524.05,1820999936
2009/2/10,09:02:00,4527.61,4527.61,4527.61,4527.61,415000000
2009/2/10,09:03:00,4528.86,4528.86,4528.86,4528.86,634000000
2009/2/10,09:04:00,4528.07,4528.07,4528.07,4528.07,741000000
2009/2/10,09:05:00,4525.32,4525.32,4525.32,4525.32,542000000
2009/2/10,09:06:00,4518.94,4518.94,4518.94,4518.94,767000000
2009/2/10,09:07:00,4509.83,4509.83,4509.83,4509.83,381000000
2009/2/10,09:08:00,4511.20,4511.20,4511.20,4511.20,495000000
2009/2/10,09:09:00,4512.98,4512.98,4512.98,4512.98,494000000
2009/2/10,09:10:00,4515.26,4515.26,4515.26,4515.26,417000000
2009/2/10,09:11:00,4517.65,4517.65,4517.65,4517.65,585000000
2009/2/10,09:12:00,4516.87,4516.87,4516.87,4516.87,373000000
2009/2/10,09:13:00,4513.62,4513.62,4513.62,4513.62,468000000
2009/2/10,09:14:00,4510.14,4510.14,4510.14,4510.14,377000000
2009/2/10,09:15:00,4506.99,4506.99,4506.99,4506.99,320000000
2009/2/10,09:16:00,4505.76,4505.76,4505.76,4505.76,377000000
2009/2/10,09:17:00,4505.23,4505.23,4505.23,4505.23,306000000
2009/2/10,09:18:00,4504.87,4504.87,4504.87,4504.87,350000000
2009/2/10,09:19:00,4503.89,4503.89,4503.89,4503.89,300000000
2009/2/10,09:20:00,4506.82,4506.82,4506.82,4506.82,237000000
2009/2/10,09:21:00,4507.56,4507.56,4507.56,4507.56,331000000
2009/2/10,09:22:00,4510.62,4510.62,4510.62,4510.62,264000000
2009/2/10,09:23:00,4514.65,4514.65,4514.65,4514.65,360000000
2009/2/10,09:24:00,4518.22,4518.22,4518.22,4518.22,306000000
2009/2/10,09:25:00,4517.77,4517.77,4517.77,4517.77,315000000
2009/2/10,09:26:00,4517.49,4517.49,4517.49,4517.49,392000000
2009/2/10,09:27:00,4517.55,4517.55,4517.55,4517.55,262000000
2009/2/10,09:28:00,4516.82,4516.82,4516.82,4516.82,282000000
2009/2/10,09:29:00,4514.60,4514.60,4514.60,4514.60,247000000
2009/2/10,09:30:00,4512.38,4512.38,4512.38,4512.38,215000000
2009/2/10,09:31:00,4508.50,4508.50,4508.50,4508.50,292000000
2009/2/10,09:32:00,4507.37,4507.37,4507.37,4507.37,184000000
2009/2/10,09:33:00,4503.89,4503.89,4503.89,4503.89,278000000
2009/2/10,09:34:00,4504.05,4504.05,4504.05,4504.05,240000000
2009/2/10,09:35:00,4501.62,4501.62,4501.62,4501.62,208000000
2009/2/10,09:36:00,4501.06,4501.06,4501.06,4501.06,272000000
2009/2/10,09:37:00,4499.73,4499.73,4499.73,4499.73,223000000
2009/2/10,09:38:00,4498.92,4498.92,4498.92,4498.92,292000000
2009/2/10,09:39:00,4496.85,4496.85,4496.85,4496.85,214000000
2009/2/10,09:40:00,4495.72,4495.72,4495.72,4495.72,216000000
2009/2/10,09:41:00,4493.90,4493.90,4493.90,4493.90,255000000
2009/2/10,09:42:00,4491.84,4491.84,4491.84,4491.84,171000000
2009/2/10,09:43:00,4493.37,4493.37,4493.37,4493.37,219000000
2009/2/10,09:44:00,4494.20,4494.20,4494.20,4494.20,204000000
2009/2/10,09:45:00,4495.36,4495.36,4495.36,4495.36,178000000
2009/2/10,09:46:00,4498.32,4498.32,4498.32,4498.32,275000000
2009/2/10,09:47:00,4501.75,4501.75,4501.75,4501.75,203000000
2009/2/10,09:48:00,4503.53,4503.53,4503.53,4503.53,243000000
2009/2/10,09:49:00,4504.56,4504.56,4504.56,4504.56,236000000
2009/2/10,09:50:00,4504.96,4504.96,4504.96,4504.96,160000000
2009/2/10,09:51:00,4504.89,4504.89,4504.89,4504.89,243000000
2009/2/10,09:52:00,4504.64,4504.64,4504.64,4504.64,163000000
2009/2/10,09:53:00,4503.50,4503.50,4503.50,4503.50,253000000
2009/2/10,09:54:00,4502.44,4502.44,4502.44,4502.44,185000000
2009/2/10,09:55:00,4501.79,4501.79,4501.79,4501.79,139000000
2009/2/10,09:56:00,4500.51,4500.51,4500.51,4500.51,211000000
2009/2/10,09:57:00,4499.77,4499.77,4499.77,4499.77,139000000
2009/2/10,09:58:00,4499.31,4499.31,4499.31,4499.31,174000000
2009/2/10,09:59:00,4499.07,4499.07,4499.07,4499.07,115000000
2009/2/10,10:00:00,4498.88,4498.88,4498.88,4498.88,118000000
2009/2/10,10:01:00,4497.86,4497.86,4497.86,4497.86,162000000
2009/2/10,10:02:00,4497.70,4497.70,4497.70,4497.70,119000000
2009/2/10,10:03:00,4497.69,4497.69,4497.69,4497.69,147000000
2009/2/10,10:04:00,4497.51,4497.51,4497.51,4497.51,103000000
2009/2/10,10:05:00,4495.75,4495.75,4495.75,4495.75,130000000
2009/2/10,10:06:00,4496.07,4496.07,4496.07,4496.07,203000000
2009/2/10,10:07:00,4495.65,4495.65,4495.65,4495.65,120000000
2009/2/10,10:08:00,4494.93,4494.93,4494.93,4494.93,180000000
2009/2/10,10:09:00,4496.20,4496.20,4496.20,4496.20,129000000
2009/2/10,10:10:00,4495.68,4495.68,4495.68,4495.68,116000000
2009/2/10,10:11:00,4496.27,4496.27,4496.27,4496.27,160000000
2009/2/10,10:12:00,4497.50,4497.50,4497.50,4497.50,129000000
2009/2/10,10:13:00,4499.91,4499.91,4499.91,4499.91,234000000
2009/2/10,10:14:00,4501.28,4501.28,4501.28,4501.28,219000000
2009/2/10,10:15:00,4502.94,4502.94,4502.94,4502.94,173000000
2009/2/10,10:16:00,4503.49,4503.49,4503.49,4503.49,246000000
2009/2/10,10:17:00,4504.27,4504.27,4504.27,4504.27,176000000
2009/2/10,10:18:00,4503.58,4503.58,4503.58,4503.58,183000000
2009/2/10,10:19:00,4504.44,4504.44,4504.44,4504.44,125000000
2009/2/10,10:20:00,4503.46,4503.46,4503.46,4503.46,121000000
2009/2/10,10:21:00,4502.86,4502.86,4502.86,4502.86,168000000
2009/2/10,10:22:00,4504.39,4504.39,4504.39,4504.39,118000000
2009/2/10,10:23:00,4503.30,4503.30,4503.30,4503.30,150000000
2009/2/10,10:24:00,4504.29,4504.29,4504.29,4504.29,96000000
2009/2/10,10:25:00,4503.63,4503.63,4503.63,4503.63,87000000
2009/2/10,10:26:00,4504.12,4504.12,4504.12,4504.12,115000000
2009/2/10,10:27:00,4504.01,4504.01,4504.01,4504.01,79000000
2009/2/10,10:28:00,4504.07,4504.07,4504.07,4504.07,126000000
2009/2/10,10:29:00,4504.71,4504.71,4504.71,4504.71,110000000
2009/2/10,10:30:00,4504.68,4504.68,4504.68,4504.68,114000000
2009/2/10,10:31:00,4510.31,4510.31,4510.31,4510.31,331000000
2009/2/10,10:32:00,4516.73,4516.73,4516.73,4516.73,271000000
2009/2/10,10:33:00,4520.63,4520.63,4520.63,4520.63,525000000
2009/2/10,10:34:00,4521.68,4521.68,4521.68,4521.68,281000000
2009/2/10,10:35:00,4520.13,4520.13,4520.13,4520.13,247000000
2009/2/10,10:36:00,4519.77,4519.77,4519.77,4519.77,300000000
2009/2/10,10:37:00,4517.53,4517.53,4517.53,4517.53,152000000
2009/2/10,10:38:00,4516.14,4516.14,4516.14,4516.14,210000000
2009/2/10,10:39:00,4515.85,4515.85,4515.85,4515.85,133000000
2009/2/10,10:40:00,4515.37,4515.37,4515.37,4515.37,143000000
2009/2/10,10:41:00,4514.77,4514.77,4514.77,4514.77,165000000
2009/2/10,10:42:00,4513.99,4513.99,4513.99,4513.99,113000000
2009/2/10,10:43:00,4513.60,4513.60,4513.60,4513.60,122000000
2009/2/10,10:44:00,4514.11,4514.11,4514.11,4514.11,88000000
2009/2/10,10:45:00,4513.84,4513.84,4513.84,4513.84,107000000
2009/2/10,10:46:00,4515.46,4515.46,4515.46,4515.46,132000000
2009/2/10,10:47:00,4515.42,4515.42,4515.42,4515.42,127000000
2009/2/10,10:48:00,4516.42,4516.42,4516.42,4516.42,210000000
2009/2/10,10:49:00,4522.52,4522.52,4522.52,4522.52,251000000
2009/2/10,10:50:00,4520.88,4520.88,4520.88,4520.88,186000000
2009/2/10,10:51:00,4520.94,4520.94,4520.94,4520.94,252000000
2009/2/10,10:52:00,4522.78,4522.78,4522.78,4522.78,146000000
2009/2/10,10:53:00,4524.66,4524.66,4524.66,4524.66,231000000
2009/2/10,10:54:00,4525.01,4525.01,4525.01,4525.01,171000000
2009/2/10,10:55:00,4525.87,4525.87,4525.87,4525.87,163000000
2009/2/10,10:56:00,4526.98,4526.98,4526.98,4526.98,262000000
2009/2/10,10:57:00,4527.13,4527.13,4527.13,4527.13,177000000
2009/2/10,10:58:00,4527.34,4527.34,4527.34,4527.34,259000000
2009/2/10,10:59:00,4530.10,4530.10,4530.10,4530.10,208000000
2009/2/10,11:00:00,4530.17,4530.17,4530.17,4530.17,214000000
2009/2/10,11:01:00,4529.75,4529.75,4529.75,4529.75,280000000
2009/2/10,11:02:00,4529.45,4529.45,4529.45,4529.45,184000000
2009/2/10,11:03:00,4529.18,4529.18,4529.18,4529.18,235000000
2009/2/10,11:04:00,4529.84,4529.84,4529.84,4529.84,162000000
2009/2/10,11:05:00,4529.05,4529.05,4529.05,4529.05,157000000
2009/2/10,11:06:00,4529.09,4529.09,4529.09,4529.09,214000000
2009/2/10,11:07:00,4529.16,4529.16,4529.16,4529.16,142000000
2009/2/10,11:08:00,4529.54,4529.54,4529.54,4529.54,206000000
2009/2/10,11:09:00,4529.21,4529.21,4529.21,4529.21,158000000
2009/2/10,11:10:00,4528.98,4528.98,4528.98,4528.98,147000000
2009/2/10,11:11:00,4529.58,4529.58,4529.58,4529.58,179000000
2009/2/10,11:12:00,4530.17,4530.17,4530.17,4530.17,106000000
2009/2/10,11:13:00,4529.92,4529.92,4529.92,4529.92,181000000
2009/2/10,11:14:00,4529.89,4529.89,4529.89,4529.89,131000000
2009/2/10,11:15:00,4530.08,4530.08,4530.08,4530.08,175000000
2009/2/10,11:16:00,4531.95,4531.95,4531.95,4531.95,302000000
2009/2/10,11:17:00,4532.69,4532.69,4532.69,4532.69,237000000
2009/2/10,11:18:00,4533.95,4533.95,4533.95,4533.95,276000000
2009/2/10,11:19:00,4533.20,4533.20,4533.20,4533.20,188000000
2009/2/10,11:20:00,4533.15,4533.15,4533.15,4533.15,168000000
2009/2/10,11:21:00,4532.13,4532.13,4532.13,4532.13,253000000
2009/2/10,11:22:00,4531.65,4531.65,4531.65,4531.65,182000000
2009/2/10,11:23:00,4529.93,4529.93,4529.93,4529.93,212000000
2009/2/10,11:24:00,4529.11,4529.11,4529.11,4529.11,160000000
2009/2/10,11:25:00,4528.62,4528.62,4528.62,4528.62,160000000
2009/2/10,11:26:00,4528.12,4528.12,4528.12,4528.12,169000000
2009/2/10,11:27:00,4527.30,4527.30,4527.30,4527.30,128000000
2009/2/10,11:28:00,4526.15,4526.15,4526.15,4526.15,196000000
2009/2/10,11:29:00,4524.80,4524.80,4524.80,4524.80,159000000
2009/2/10,11:30:00,4523.44,4523.44,4523.44,4523.44,150000000
2009/2/10,11:31:00,4521.86,4521.86,4521.86,4521.86,188000000
2009/2/10,11:32:00,4521.29,4521.29,4521.29,4521.29,101000000
2009/2/10,11:33:00,4520.74,4520.74,4520.74,4520.74,171000000
2009/2/10,11:34:00,4521.54,4521.54,4521.54,4521.54,117000000
2009/2/10,11:35:00,4521.14,4521.14,4521.14,4521.14,115000000
2009/2/10,11:36:00,4522.10,4522.10,4522.10,4522.10,158000000
2009/2/10,11:37:00,4523.16,4523.16,4523.16,4523.16,100000000
2009/2/10,11:38:00,4524.06,4524.06,4524.06,4524.06,137000000
2009/2/10,11:39:00,4524.88,4524.88,4524.88,4524.88,122000000
2009/2/10,11:40:00,4524.60,4524.60,4524.60,4524.60,125000000
2009/2/10,11:41:00,4525.08,4525.08,4525.08,4525.08,185000000
2009/2/10,11:42:00,4526.06,4526.06,4526.06,4526.06,116000000
2009/2/10,11:43:00,4526.25,4526.25,4526.25,4526.25,226000000
2009/2/10,11:44:00,4526.49,4526.49,4526.49,4526.49,110000000
2009/2/10,11:45:00,4526.24,4526.24,4526.24,4526.24,137000000
2009/2/10,11:46:00,4526.14,4526.14,4526.14,4526.14,155000000
2009/2/10,11:47:00,4523.92,4523.92,4523.92,4523.92,141000000
2009/2/10,11:48:00,4522.02,4522.02,4522.02,4522.02,295000000
2009/2/10,11:49:00,4521.07,4521.07,4521.07,4521.07,200000000
2009/2/10,11:50:00,4519.24,4519.24,4519.24,4519.24,160000000
2009/2/10,11:51:00,4517.74,4517.74,4517.74,4517.74,193000000
2009/2/10,11:52:00,4517.25,4517.25,4517.25,4517.25,155000000
2009/2/10,11:53:00,4515.31,4515.31,4515.31,4515.31,193000000
2009/2/10,11:54:00,4515.07,4515.07,4515.07,4515.07,160000000
2009/2/10,11:55:00,4514.33,4514.33,4514.33,4514.33,162000000
2009/2/10,11:56:00,4514.97,4514.97,4514.97,4514.97,186000000
2009/2/10,11:57:00,4514.83,4514.83,4514.83,4514.83,95000000
2009/2/10,11:58:00,4515.51,4515.51,4515.51,4515.51,162000000
2009/2/10,11:59:00,4516.15,4516.15,4516.15,4516.15,105000000
2009/2/10,12:00:00,4516.22,4516.22,4516.22,4516.22,157000000
2009/2/10,12:01:00,4516.57,4516.57,4516.57,4516.57,211000000
2009/2/10,12:02:00,4515.80,4515.80,4515.80,4515.80,107000000
2009/2/10,12:03:00,4515.04,4515.04,4515.04,4515.04,141000000
2009/2/10,12:04:00,4515.19,4515.19,4515.19,4515.19,118000000
2009/2/10,12:05:00,4515.33,4515.33,4515.33,4515.33,103000000
2009/2/10,12:06:00,4514.48,4514.48,4514.48,4514.48,165000000
2009/2/10,12:07:00,4514.71,4514.71,4514.71,4514.71,137000000
2009/2/10,12:08:00,4514.56,4514.56,4514.56,4514.56,167000000
2009/2/10,12:09:00,4515.74,4515.74,4515.74,4515.74,114000000
2009/2/10,12:10:00,4516.51,4516.51,4516.51,4516.51,127000000
2009/2/10,12:11:00,4516.24,4516.24,4516.24,4516.24,172000000
2009/2/10,12:12:00,4516.41,4516.41,4516.41,4516.41,105000000
2009/2/10,12:13:00,4516.86,4516.86,4516.86,4516.86,151000000
2009/2/10,12:14:00,4517.14,4517.14,4517.14,4517.14,94000000
2009/2/10,12:15:00,4518.59,4518.59,4518.59,4518.59,102000000
2009/2/10,12:16:00,4517.86,4517.86,4517.86,4517.86,133000000
2009/2/10,12:17:00,4519.13,4519.13,4519.13,4519.13,88000000
2009/2/10,12:18:00,4519.15,4519.15,4519.15,4519.15,137000000
2009/2/10,12:19:00,4520.69,4520.69,4520.69,4520.69,106000000
2009/2/10,12:20:00,4520.34,4520.34,4520.34,4520.34,110000000
2009/2/10,12:21:00,4520.76,4520.76,4520.76,4520.76,156000000
2009/2/10,12:22:00,4521.48,4521.48,4521.48,4521.48,121000000
2009/2/10,12:23:00,4521.80,4521.80,4521.80,4521.80,211000000
2009/2/10,12:24:00,4521.55,4521.55,4521.55,4521.55,122000000
2009/2/10,12:25:00,4522.31,4522.31,4522.31,4522.31,123000000
2009/2/10,12:26:00,4521.17,4521.17,4521.17,4521.17,156000000
2009/2/10,12:27:00,4520.75,4520.75,4520.75,4520.75,111000000
2009/2/10,12:28:00,4522.24,4522.24,4522.24,4522.24,165000000
2009/2/10,12:29:00,4521.38,4521.38,4521.38,4521.38,116000000
2009/2/10,12:30:00,4520.71,4520.71,4520.71,4520.71,116000000
2009/2/10,12:31:00,4520.44,4520.44,4520.44,4520.44,161000000
2009/2/10,12:32:00,4520.44,4520.44,4520.44,4520.44,108000000
2009/2/10,12:33:00,4520.19,4520.19,4520.19,4520.19,146000000
2009/2/10,12:34:00,4519.95,4519.95,4519.95,4519.95,121000000
2009/2/10,12:35:00,4519.11,4519.11,4519.11,4519.11,131000000
2009/2/10,12:36:00,4519.81,4519.81,4519.81,4519.81,145000000
2009/2/10,12:37:00,4518.89,4518.89,4518.89,4518.89,111000000
2009/2/10,12:38:00,4518.77,4518.77,4518.77,4518.77,196000000
2009/2/10,12:39:00,4519.39,4519.39,4519.39,4519.39,155000000
2009/2/10,12:40:00,4518.49,4518.49,4518.49,4518.49,140000000
2009/2/10,12:41:00,4518.20,4518.20,4518.20,4518.20,159000000
2009/2/10,12:42:00,4517.87,4517.87,4517.87,4517.87,115000000
2009/2/10,12:43:00,4518.29,4518.29,4518.29,4518.29,193000000
2009/2/10,12:44:00,4518.23,4518.23,4518.23,4518.23,106000000
2009/2/10,12:45:00,4518.87,4518.87,4518.87,4518.87,151000000
2009/2/10,12:46:00,4519.21,4519.21,4519.21,4519.21,276000000
2009/2/10,12:47:00,4520.71,4520.71,4520.71,4520.71,127000000
2009/2/10,12:48:00,4521.42,4521.42,4521.42,4521.42,242000000
2009/2/10,12:49:00,4521.95,4521.95,4521.95,4521.95,168000000
2009/2/10,12:50:00,4522.51,4522.51,4522.51,4522.51,187000000
2009/2/10,12:51:00,4522.77,4522.77,4522.77,4522.77,217000000
2009/2/10,12:52:00,4523.48,4523.48,4523.48,4523.48,182000000
2009/2/10,12:53:00,4524.95,4524.95,4524.95,4524.95,186000000
2009/2/10,12:54:00,4525.89,4525.89,4525.89,4525.89,166000000
2009/2/10,12:55:00,4525.07,4525.07,4525.07,4525.07,225000000
2009/2/10,12:56:00,4526.93,4526.93,4526.93,4526.93,248000000
2009/2/10,12:57:00,4525.81,4525.81,4525.81,4525.81,159000000
2009/2/10,12:58:00,4526.79,4526.79,4526.79,4526.79,264000000
2009/2/10,12:59:00,4528.13,4528.13,4528.13,4528.13,186000000
2009/2/10,13:00:00,4528.08,4528.08,4528.08,4528.08,168000000
2009/2/10,13:01:00,4527.75,4527.75,4527.75,4527.75,187000000
2009/2/10,13:02:00,4527.87,4527.87,4527.87,4527.87,155000000
2009/2/10,13:03:00,4526.87,4526.87,4526.87,4526.87,239000000
2009/2/10,13:04:00,4527.13,4527.13,4527.13,4527.13,177000000
2009/2/10,13:05:00,4526.32,4526.32,4526.32,4526.32,181000000
2009/2/10,13:06:00,4526.08,4526.08,4526.08,4526.08,244000000
2009/2/10,13:07:00,4525.90,4525.90,4525.90,4525.90,189000000
2009/2/10,13:08:00,4525.99,4525.99,4525.99,4525.99,399000000
2009/2/10,13:09:00,4525.39,4525.39,4525.39,4525.39,262000000
2009/2/10,13:10:00,4524.83,4524.83,4524.83,4524.83,244000000
2009/2/10,13:11:00,4523.78,4523.78,4523.78,4523.78,278000000
2009/2/10,13:12:00,4522.99,4522.99,4522.99,4522.99,198000000
2009/2/10,13:13:00,4523.04,4523.04,4523.04,4523.04,322000000
2009/2/10,13:14:00,4523.46,4523.46,4523.46,4523.46,289000000
2009/2/10,13:15:00,4523.73,4523.73,4523.73,4523.73,212000000
2009/2/10,13:16:00,4519.77,4519.77,4519.77,4519.77,357000000
2009/2/10,13:17:00,4520.37,4520.37,4520.37,4520.37,253000000
2009/2/10,13:18:00,4520.94,4520.94,4520.94,4520.94,318000000
2009/2/10,13:19:00,4521.14,4521.14,4521.14,4521.14,244000000
2009/2/10,13:20:00,4521.24,4521.24,4521.24,4521.24,249000000
2009/2/10,13:21:00,4521.23,4521.23,4521.23,4521.23,332000000
2009/2/10,13:22:00,4522.50,4522.50,4522.50,4522.50,265000000
2009/2/10,13:23:00,4524.55,4524.55,4524.55,4524.55,427000000
2009/2/10,13:24:00,4524.80,4524.80,4524.80,4524.80,300000000
2009/2/10,13:25:00,4526.08,4526.08,4526.08,4526.08,389000000
2009/2/10,13:26:00,4526.08,4526.08,4526.08,4526.08,0
2009/2/10,13:27:00,4526.08,4526.08,4526.08,4526.08,0
2009/2/10,13:28:00,4526.08,4526.08,4526.08,4526.08,0
2009/2/10,13:29:00,4526.08,4526.08,4526.08,4526.08,0
2009/2/10,13:30:00,4526.10,4526.10,4526.10,4526.10,3100999936
2009/2/11,09:01:00,4448.24,4448.24,4448.24,4448.24,2111000064
2009/2/11,09:02:00,4451.83,4451.83,4451.83,4451.83,604000000
2009/2/11,09:03:00,4459.28,4459.28,4459.28,4459.28,698000000
2009/2/11,09:04:00,4461.75,4461.75,4461.75,4461.75,629000000
2009/2/11,09:05:00,4466.37,4466.37,4466.37,4466.37,525000000
2009/2/11,09:06:00,4468.55,4468.55,4468.55,4468.55,689000000
2009/2/11,09:07:00,4464.96,4464.96,4464.96,4464.96,464000000
2009/2/11,09:08:00,4461.61,4461.61,4461.61,4461.61,533000000
2009/2/11,09:09:00,4456.29,4456.29,4456.29,4456.29,461000000
2009/2/11,09:10:00,4455.58,4455.58,4455.58,4455.58,374000000
2009/2/11,09:11:00,4453.41,4453.41,4453.41,4453.41,584000000
2009/2/11,09:12:00,4451.97,4451.97,4451.97,4451.97,391000000
2009/2/11,09:13:00,4452.89,4452.89,4452.89,4452.89,436000000
2009/2/11,09:14:00,4456.13,4456.13,4456.13,4456.13,416000000
2009/2/11,09:15:00,4459.04,4459.04,4459.04,4459.04,332000000
2009/2/11,09:16:00,4461.39,4461.39,4461.39,4461.39,448000000
2009/2/11,09:17:00,4463.81,4463.81,4463.81,4463.81,311000000
2009/2/11,09:18:00,4464.38,4464.38,4464.38,4464.38,380000000
2009/2/11,09:19:00,4463.79,4463.79,4463.79,4463.79,363000000
2009/2/11,09:20:00,4463.58,4463.58,4463.58,4463.58,268000000
2009/2/11,09:21:00,4464.95,4464.95,4464.95,4464.95,363000000
2009/2/11,09:22:00,4466.09,4466.09,4466.09,4466.09,242000000
2009/2/11,09:23:00,4468.08,4468.08,4468.08,4468.08,362000000
2009/2/11,09:24:00,4470.01,4470.01,4470.01,4470.01,312000000
2009/2/11,09:25:00,4471.89,4471.89,4471.89,4471.89,298000000
2009/2/11,09:26:00,4475.21,4475.21,4475.21,4475.21,419000000
2009/2/11,09:27:00,4476.89,4476.89,4476.89,4476.89,326000000
2009/2/11,09:28:00,4478.24,4478.24,4478.24,4478.24,475000000
2009/2/11,09:29:00,4480.50,4480.50,4480.50,4480.50,385000000
2009/2/11,09:30:00,4480.60,4480.60,4480.60,4480.60,307000000
2009/2/11,09:31:00,4475.98,4475.98,4475.98,4475.98,469000000
2009/2/11,09:32:00,4474.22,4474.22,4474.22,4474.22,329000000
2009/2/11,09:33:00,4474.46,4474.46,4474.46,4474.46,368000000
2009/2/11,09:34:00,4473.69,4473.69,4473.69,4473.69,228000000
2009/2/11,09:35:00,4473.00,4473.00,4473.00,4473.00,181000000
2009/2/11,09:36:00,4474.06,4474.06,4474.06,4474.06,229000000
2009/2/11,09:37:00,4473.94,4473.94,4473.94,4473.94,162000000
2009/2/11,09:38:00,4474.08,4474.08,4474.08,4474.08,223000000
2009/2/11,09:39:00,4471.90,4471.90,4471.90,4471.90,226000000
2009/2/11,09:40:00,4474.06,4474.06,4474.06,4474.06,174000000
2009/2/11,09:41:00,4474.52,4474.52,4474.52,4474.52,246000000
2009/2/11,09:42:00,4476.89,4476.89,4476.89,4476.89,161000000
2009/2/11,09:43:00,4479.02,4479.02,4479.02,4479.02,235000000
2009/2/11,09:44:00,4481.40,4481.40,4481.40,4481.40,306000000
2009/2/11,09:45:00,4483.42,4483.42,4483.42,4483.42,306000000
2009/2/11,09:46:00,4487.65,4487.65,4487.65,4487.65,498000000
2009/2/11,09:47:00,4488.71,4488.71,4488.71,4488.71,331000000
2009/2/11,09:48:00,4491.48,4491.48,4491.48,4491.48,447000000
2009/2/11,09:49:00,4493.09,4493.09,4493.09,4493.09,321000000
2009/2/11,09:50:00,4491.81,4491.81,4491.81,4491.81,274000000
2009/2/11,09:51:00,4488.32,4488.32,4488.32,4488.32,368000000
2009/2/11,09:52:00,4486.41,4486.41,4486.41,4486.41,248000000
2009/2/11,09:53:00,4486.07,4486.07,4486.07,4486.07,268000000
2009/2/11,09:54:00,4485.54,4485.54,4485.54,4485.54,229000000
2009/2/11,09:55:00,4484.52,4484.52,4484.52,4484.52,181000000
2009/2/11,09:56:00,4484.24,4484.24,4484.24,4484.24,255000000
2009/2/11,09:57:00,4484.40,4484.40,4484.40,4484.40,175000000
2009/2/11,09:58:00,4484.99,4484.99,4484.99,4484.99,245000000
2009/2/11,09:59:00,4486.67,4486.67,4486.67,4486.67,209000000
2009/2/11,10:00:00,4487.31,4487.31,4487.31,4487.31,227000000
2009/2/11,10:01:00,4491.31,4491.31,4491.31,4491.31,354000000
2009/2/11,10:02:00,4492.95,4492.95,4492.95,4492.95,155000000
2009/2/11,10:03:00,4494.65,4494.65,4494.65,4494.65,263000000
2009/2/11,10:04:00,4496.39,4496.39,4496.39,4496.39,205000000
2009/2/11,10:05:00,4497.98,4497.98,4497.98,4497.98,194000000
2009/2/11,10:06:00,4500.39,4500.39,4500.39,4500.39,353000000
2009/2/11,10:07:00,4502.58,4502.58,4502.58,4502.58,290000000
2009/2/11,10:08:00,4505.12,4505.12,4505.12,4505.12,382000000
2009/2/11,10:09:00,4505.95,4505.95,4505.95,4505.95,312000000
2009/2/11,10:10:00,4509.10,4509.10,4509.10,4509.10,225000000
2009/2/11,10:11:00,4508.79,4508.79,4508.79,4508.79,364000000
2009/2/11,10:12:00,4505.91,4505.91,4505.91,4505.91,233000000
2009/2/11,10:13:00,4503.98,4503.98,4503.98,4503.98,349000000
2009/2/11,10:14:00,4501.09,4501.09,4501.09,4501.09,316000000
2009/2/11,10:15:00,4498.79,4498.79,4498.79,4498.79,239000000
2009/2/11,10:16:00,4495.37,4495.37,4495.37,4495.37,339000000
2009/2/11,10:17:00,4493.91,4493.91,4493.91,4493.91,251000000
2009/2/11,10:18:00,4493.90,4493.90,4493.90,4493.90,284000000
2009/2/11,10:19:00,4492.21,4492.21,4492.21,4492.21,237000000
2009/2/11,10:20:00,4492.64,4492.64,4492.64,4492.64,181000000
2009/2/11,10:21:00,4493.87,4493.87,4493.87,4493.87,262000000
2009/2/11,10:22:00,4493.80,4493.80,4493.80,4493.80,186000000
2009/2/11,10:23:00,4494.69,4494.69,4494.69,4494.69,188000000
2009/2/11,10:24:00,4493.60,4493.60,4493.60,4493.60,143000000
2009/2/11,10:25:00,4492.75,4492.75,4492.75,4492.75,120000000
2009/2/11,10:26:00,4491.82,4491.82,4491.82,4491.82,345000000
2009/2/11,10:27:00,4486.87,4486.87,4486.87,4486.87,253000000
2009/2/11,10:28:00,4486.95,4486.95,4486.95,4486.95,263000000
2009/2/11,10:29:00,4486.54,4486.54,4486.54,4486.54,203000000
2009/2/11,10:30:00,4485.72,4485.72,4485.72,4485.72,180000000
2009/2/11,10:31:00,4485.57,4485.57,4485.57,4485.57,213000000
2009/2/11,10:32:00,4484.91,4484.91,4484.91,4484.91,175000000
2009/2/11,10:33:00,4484.76,4484.76,4484.76,4484.76,224000000
2009/2/11,10:34:00,4484.81,4484.81,4484.81,4484.81,190000000
2009/2/11,10:35:00,4484.16,4484.16,4484.16,4484.16,174000000
2009/2/11,10:36:00,4485.72,4485.72,4485.72,4485.72,204000000
2009/2/11,10:37:00,4485.87,4485.87,4485.87,4485.87,149000000
2009/2/11,10:38:00,4487.66,4487.66,4487.66,4487.66,155000000
2009/2/11,10:39:00,4489.37,4489.37,4489.37,4489.37,154000000
2009/2/11,10:40:00,4490.16,4490.16,4490.16,4490.16,149000000
2009/2/11,10:41:00,4491.88,4491.88,4491.88,4491.88,183000000
2009/2/11,10:42:00,4492.32,4492.32,4492.32,4492.32,141000000
2009/2/11,10:43:00,4493.52,4493.52,4493.52,4493.52,191000000
2009/2/11,10:44:00,4495.61,4495.61,4495.61,4495.61,135000000
2009/2/11,10:45:00,4498.39,4498.39,4498.39,4498.39,161000000
2009/2/11,10:46:00,4498.86,4498.86,4498.86,4498.86,175000000
2009/2/11,10:47:00,4499.54,4499.54,4499.54,4499.54,166000000
2009/2/11,10:48:00,4498.36,4498.36,4498.36,4498.36,225000000
2009/2/11,10:49:00,4499.92,4499.92,4499.92,4499.92,171000000
2009/2/11,10:50:00,4499.83,4499.83,4499.83,4499.83,179000000
2009/2/11,10:51:00,4500.81,4500.81,4500.81,4500.81,193000000
2009/2/11,10:52:00,4502.95,4502.95,4502.95,4502.95,114000000
2009/2/11,10:53:00,4506.56,4506.56,4506.56,4506.56,226000000
2009/2/11,10:54:00,4503.62,4503.62,4503.62,4503.62,204000000
2009/2/11,10:55:00,4504.55,4504.55,4504.55,4504.55,185000000
2009/2/11,10:56:00,4502.03,4502.03,4502.03,4502.03,237000000
2009/2/11,10:57:00,4500.73,4500.73,4500.73,4500.73,156000000
2009/2/11,10:58:00,4497.75,4497.75,4497.75,4497.75,360000000
2009/2/11,10:59:00,4494.52,4494.52,4494.52,4494.52,184000000
2009/2/11,11:00:00,4491.53,4491.53,4491.53,4491.53,244000000
2009/2/11,11:01:00,4492.03,4492.03,4492.03,4492.03,247000000
2009/2/11,11:02:00,4492.21,4492.21,4492.21,4492.21,132000000
2009/2/11,11:03:00,4493.14,4493.14,4493.14,4493.14,153000000
2009/2/11,11:04:00,4493.35,4493.35,4493.35,4493.35,104000000
2009/2/11,11:05:00,4493.43,4493.43,4493.43,4493.43,123000000
2009/2/11,11:06:00,4493.01,4493.01,4493.01,4493.01,145000000
2009/2/11,11:07:00,4492.25,4492.25,4492.25,4492.25,103000000
2009/2/11,11:08:00,4491.77,4491.77,4491.77,4491.77,127000000
2009/2/11,11:09:00,4491.18,4491.18,4491.18,4491.18,143000000
2009/2/11,11:10:00,4491.15,4491.15,4491.15,4491.15,158000000
2009/2/11,11:11:00,4491.32,4491.32,4491.32,4491.32,137000000
2009/2/11,11:12:00,4491.82,4491.82,4491.82,4491.82,87000000
2009/2/11,11:13:00,4491.27,4491.27,4491.27,4491.27,186000000
2009/2/11,11:14:00,4489.28,4489.28,4489.28,4489.28,173000000
2009/2/11,11:15:00,4491.71,4491.71,4491.71,4491.71,128000000
2009/2/11,11:16:00,4492.45,4492.45,4492.45,4492.45,194000000
2009/2/11,11:17:00,4492.52,4492.52,4492.52,4492.52,144000000
2009/2/11,11:18:00,4492.86,4492.86,4492.86,4492.86,231000000
2009/2/11,11:19:00,4491.53,4491.53,4491.53,4491.53,174000000
2009/2/11,11:20:00,4492.49,4492.49,4492.49,4492.49,179000000
2009/2/11,11:21:00,4491.86,4491.86,4491.86,4491.86,248000000
2009/2/11,11:22:00,4491.62,4491.62,4491.62,4491.62,142000000
2009/2/11,11:23:00,4491.70,4491.70,4491.70,4491.70,212000000
2009/2/11,11:24:00,4491.77,4491.77,4491.77,4491.77,131000000
2009/2/11,11:25:00,4492.36,4492.36,4492.36,4492.36,131000000
2009/2/11,11:26:00,4491.88,4491.88,4491.88,4491.88,218000000
2009/2/11,11:27:00,4491.36,4491.36,4491.36,4491.36,156000000
2009/2/11,11:28:00,4491.78,4491.78,4491.78,4491.78,177000000
2009/2/11,11:29:00,4492.51,4492.51,4492.51,4492.51,126000000
2009/2/11,11:30:00,4491.63,4491.63,4491.63,4491.63,171000000
2009/2/11,11:31:00,4491.81,4491.81,4491.81,4491.81,222000000
2009/2/11,11:32:00,4493.16,4493.16,4493.16,4493.16,146000000
2009/2/11,11:33:00,4493.35,4493.35,4493.35,4493.35,227000000
2009/2/11,11:34:00,4494.16,4494.16,4494.16,4494.16,126000000
2009/2/11,11:35:00,4495.71,4495.71,4495.71,4495.71,126000000
2009/2/11,11:36:00,4496.66,4496.66,4496.66,4496.66,145000000
2009/2/11,11:37:00,4496.20,4496.20,4496.20,4496.20,126000000
2009/2/11,11:38:00,4498.92,4498.92,4498.92,4498.92,187000000
2009/2/11,11:39:00,4499.90,4499.90,4499.90,4499.90,115000000
2009/2/11,11:40:00,4502.63,4502.63,4502.63,4502.63,140000000
2009/2/11,11:41:00,4503.16,4503.16,4503.16,4503.16,203000000
2009/2/11,11:42:00,4503.84,4503.84,4503.84,4503.84,167000000
2009/2/11,11:43:00,4503.60,4503.60,4503.60,4503.60,259000000
2009/2/11,11:44:00,4505.53,4505.53,4505.53,4505.53,178000000
2009/2/11,11:45:00,4505.33,4505.33,4505.33,4505.33,181000000
2009/2/11,11:46:00,4508.09,4508.09,4508.09,4508.09,247000000
2009/2/11,11:47:00,4508.65,4508.65,4508.65,4508.65,224000000
2009/2/11,11:48:00,4510.48,4510.48,4510.48,4510.48,269000000
2009/2/11,11:49:00,4512.39,4512.39,4512.39,4512.39,198000000
2009/2/11,11:50:00,4510.77,4510.77,4510.77,4510.77,181000000
2009/2/11,11:51:00,4510.49,4510.49,4510.49,4510.49,196000000
2009/2/11,11:52:00,4510.92,4510.92,4510.92,4510.92,128000000
2009/2/11,11:53:00,4510.79,4510.79,4510.79,4510.79,210000000
2009/2/11,11:54:00,4510.00,4510.00,4510.00,4510.00,193000000
2009/2/11,11:55:00,4510.35,4510.35,4510.35,4510.35,140000000
2009/2/11,11:56:00,4510.38,4510.38,4510.38,4510.38,170000000
2009/2/11,11:57:00,4511.29,4511.29,4511.29,4511.29,131000000
2009/2/11,11:58:00,4511.32,4511.32,4511.32,4511.32,183000000
2009/2/11,11:59:00,4512.26,4512.26,4512.26,4512.26,163000000
2009/2/11,12:00:00,4513.13,4513.13,4513.13,4513.13,167000000
2009/2/11,12:01:00,4516.87,4516.87,4516.87,4516.87,290000000
2009/2/11,12:02:00,4519.21,4519.21,4519.21,4519.21,401000000
2009/2/11,12:03:00,4521.55,4521.55,4521.55,4521.55,429000000
2009/2/11,12:04:00,4521.58,4521.58,4521.58,4521.58,268000000
2009/2/11,12:05:00,4522.30,4522.30,4522.30,4522.30,239000000
2009/2/11,12:06:00,4522.71,4522.71,4522.71,4522.71,298000000
2009/2/11,12:07:00,4522.39,4522.39,4522.39,4522.39,199000000
2009/2/11,12:08:00,4521.30,4521.30,4521.30,4521.30,277000000
2009/2/11,12:09:00,4521.11,4521.11,4521.11,4521.11,184000000
2009/2/11,12:10:00,4519.65,4519.65,4519.65,4519.65,194000000
2009/2/11,12:11:00,4518.94,4518.94,4518.94,4518.94,183000000
2009/2/11,12:12:00,4518.87,4518.87,4518.87,4518.87,138000000
2009/2/11,12:13:00,4519.19,4519.19,4519.19,4519.19,229000000
2009/2/11,12:14:00,4518.13,4518.13,4518.13,4518.13,128000000
2009/2/11,12:15:00,4517.87,4517.87,4517.87,4517.87,130000000
2009/2/11,12:16:00,4518.61,4518.61,4518.61,4518.61,153000000
2009/2/11,12:17:00,4518.23,4518.23,4518.23,4518.23,114000000
2009/2/11,12:18:00,4518.44,4518.44,4518.44,4518.44,169000000
2009/2/11,12:19:00,4520.39,4520.39,4520.39,4520.39,157000000
2009/2/11,12:20:00,4523.34,4523.34,4523.34,4523.34,210000000
2009/2/11,12:21:00,4526.91,4526.91,4526.91,4526.91,281000000
2009/2/11,12:22:00,4526.55,4526.55,4526.55,4526.55,213000000
2009/2/11,12:23:00,4528.06,4528.06,4528.06,4528.06,305000000
2009/2/11,12:24:00,4529.67,4529.67,4529.67,4529.67,199000000
2009/2/11,12:25:00,4529.44,4529.44,4529.44,4529.44,211000000
2009/2/11,12:26:00,4529.56,4529.56,4529.56,4529.56,296000000
2009/2/11,12:27:00,4529.36,4529.36,4529.36,4529.36,151000000
2009/2/11,12:28:00,4527.11,4527.11,4527.11,4527.11,239000000
2009/2/11,12:29:00,4525.40,4525.40,4525.40,4525.40,168000000
2009/2/11,12:30:00,4524.67,4524.67,4524.67,4524.67,184000000
2009/2/11,12:31:00,4522.43,4522.43,4522.43,4522.43,207000000
2009/2/11,12:32:00,4520.57,4520.57,4520.57,4520.57,178000000
2009/2/11,12:33:00,4520.51,4520.51,4520.51,4520.51,246000000
2009/2/11,12:34:00,4519.22,4519.22,4519.22,4519.22,155000000
2009/2/11,12:35:00,4518.59,4518.59,4518.59,4518.59,200000000
2009/2/11,12:36:00,4518.30,4518.30,4518.30,4518.30,181000000
2009/2/11,12:37:00,4518.40,4518.40,4518.40,4518.40,144000000
2009/2/11,12:38:00,4518.82,4518.82,4518.82,4518.82,204000000
2009/2/11,12:39:00,4519.96,4519.96,4519.96,4519.96,135000000
2009/2/11,12:40:00,4519.62,4519.62,4519.62,4519.62,154000000
2009/2/11,12:41:00,4521.12,4521.12,4521.12,4521.12,164000000
2009/2/11,12:42:00,4522.28,4522.28,4522.28,4522.28,151000000
2009/2/11,12:43:00,4523.11,4523.11,4523.11,4523.11,205000000
2009/2/11,12:44:00,4523.87,4523.87,4523.87,4523.87,136000000
2009/2/11,12:45:00,4523.78,4523.78,4523.78,4523.78,158000000
2009/2/11,12:46:00,4524.48,4524.48,4524.48,4524.48,163000000
2009/2/11,12:47:00,4525.08,4525.08,4525.08,4525.08,164000000
2009/2/11,12:48:00,4526.29,4526.29,4526.29,4526.29,246000000
2009/2/11,12:49:00,4527.42,4527.42,4527.42,4527.42,214000000
2009/2/11,12:50:00,4529.77,4529.77,4529.77,4529.77,300000000
2009/2/11,12:51:00,4532.73,4532.73,4532.73,4532.73,379000000
2009/2/11,12:52:00,4534.84,4534.84,4534.84,4534.84,285000000
2009/2/11,12:53:00,4535.53,4535.53,4535.53,4535.53,384000000
2009/2/11,12:54:00,4537.00,4537.00,4537.00,4537.00,305000000
2009/2/11,12:55:00,4538.48,4538.48,4538.48,4538.48,378000000
2009/2/11,12:56:00,4540.39,4540.39,4540.39,4540.39,366000000
2009/2/11,12:57:00,4540.21,4540.21,4540.21,4540.21,290000000
2009/2/11,12:58:00,4539.67,4539.67,4539.67,4539.67,373000000
2009/2/11,12:59:00,4539.51,4539.51,4539.51,4539.51,242000000
2009/2/11,13:00:00,4537.61,4537.61,4537.61,4537.61,253000000
2009/2/11,13:01:00,4536.13,4536.13,4536.13,4536.13,290000000
2009/2/11,13:02:00,4534.94,4534.94,4534.94,4534.94,232000000
2009/2/11,13:03:00,4533.96,4533.96,4533.96,4533.96,295000000
2009/2/11,13:04:00,4533.63,4533.63,4533.63,4533.63,195000000
2009/2/11,13:05:00,4534.13,4534.13,4534.13,4534.13,199000000
2009/2/11,13:06:00,4534.76,4534.76,4534.76,4534.76,339000000
2009/2/11,13:07:00,4536.69,4536.69,4536.69,4536.69,384000000
2009/2/11,13:08:00,4541.18,4541.18,4541.18,4541.18,408000000
2009/2/11,13:09:00,4541.09,4541.09,4541.09,4541.09,371000000
2009/2/11,13:10:00,4546.25,4546.25,4546.25,4546.25,452000000
2009/2/11,13:11:00,4550.44,4550.44,4550.44,4550.44,540000000
2009/2/11,13:12:00,4553.56,4553.56,4553.56,4553.56,415000000
2009/2/11,13:13:00,4553.87,4553.87,4553.87,4553.87,537000000
2009/2/11,13:14:00,4556.36,4556.36,4556.36,4556.36,479000000
2009/2/11,13:15:00,4556.54,4556.54,4556.54,4556.54,387000000
2009/2/11,13:16:00,4558.99,4558.99,4558.99,4558.99,565000000
2009/2/11,13:17:00,4555.64,4555.64,4555.64,4555.64,289000000
2009/2/11,13:18:00,4556.99,4556.99,4556.99,4556.99,485000000
2009/2/11,13:19:00,4555.65,4555.65,4555.65,4555.65,347000000
2009/2/11,13:20:00,4555.39,4555.39,4555.39,4555.39,323000000
2009/2/11,13:21:00,4556.52,4556.52,4556.52,4556.52,457000000
2009/2/11,13:22:00,4559.95,4559.95,4559.95,4559.95,598000000
2009/2/11,13:23:00,4566.13,4566.13,4566.13,4566.13,680000000
2009/2/11,13:24:00,4569.27,4569.27,4569.27,4569.27,653000000
2009/2/11,13:25:00,4572.07,4572.07,4572.07,4572.07,679000000
2009/2/11,13:26:00,4572.08,4572.08,4572.08,4572.08,0
2009/2/11,13:27:00,4572.08,4572.08,4572.08,4572.08,0
2009/2/11,13:28:00,4572.08,4572.08,4572.08,4572.08,0
2009/2/11,13:29:00,4572.08,4572.08,4572.08,4572.08,0
2009/2/11,13:30:00,4575.95,4575.95,4575.95,4575.95,4104999936
2009/2/12,09:01:00,4581.30,4581.30,4581.30,4581.30,2086000000
2009/2/12,09:02:00,4574.89,4574.89,4574.89,4574.89,583000000
2009/2/12,09:03:00,4572.01,4572.01,4572.01,4572.01,756000000
2009/2/12,09:04:00,4564.90,4564.90,4564.90,4564.90,732000000
2009/2/12,09:05:00,4559.71,4559.71,4559.71,4559.71,602000000
2009/2/12,09:06:00,4547.25,4547.25,4547.25,4547.25,912000000
2009/2/12,09:07:00,4543.68,4543.68,4543.68,4543.68,524000000
2009/2/12,09:08:00,4546.03,4546.03,4546.03,4546.03,613000000
2009/2/12,09:09:00,4549.02,4549.02,4549.02,4549.02,527000000
2009/2/12,09:10:00,4553.22,4553.22,4553.22,4553.22,516000000
2009/2/12,09:11:00,4562.88,4562.88,4562.88,4562.88,787000000
2009/2/12,09:12:00,4564.45,4564.45,4564.45,4564.45,549000000
2009/2/12,09:13:00,4559.70,4559.70,4559.70,4559.70,660000000
2009/2/12,09:14:00,4559.53,4559.53,4559.53,4559.53,527000000
2009/2/12,09:15:00,4558.27,4558.27,4558.27,4558.27,410000000
2009/2/12,09:16:00,4552.87,4552.87,4552.87,4552.87,605000000
2009/2/12,09:17:00,4549.75,4549.75,4549.75,4549.75,342000000
2009/2/12,09:18:00,4548.98,4548.98,4548.98,4548.98,450000000
2009/2/12,09:19:00,4548.76,4548.76,4548.76,4548.76,388000000
2009/2/12,09:20:00,4549.59,4549.59,4549.59,4549.59,316000000
2009/2/12,09:21:00,4550.36,4550.36,4550.36,4550.36,416000000
2009/2/12,09:22:00,4552.22,4552.22,4552.22,4552.22,278000000
2009/2/12,09:23:00,4555.74,4555.74,4555.74,4555.74,374000000
2009/2/12,09:24:00,4556.07,4556.07,4556.07,4556.07,323000000
2009/2/12,09:25:00,4559.88,4559.88,4559.88,4559.88,350000000
2009/2/12,09:26:00,4563.25,4563.25,4563.25,4563.25,441000000
2009/2/12,09:27:00,4565.79,4565.79,4565.79,4565.79,286000000
2009/2/12,09:28:00,4567.25,4567.25,4567.25,4567.25,441000000
2009/2/12,09:29:00,4567.44,4567.44,4567.44,4567.44,381000000
2009/2/12,09:30:00,4566.57,4566.57,4566.57,4566.57,337000000
2009/2/12,09:31:00,4564.08,4564.08,4564.08,4564.08,568000000
2009/2/12,09:32:00,4562.93,4562.93,4562.93,4562.93,418000000
2009/2/12,09:33:00,4563.54,4563.54,4563.54,4563.54,407000000
2009/2/12,09:34:00,4562.31,4562.31,4562.31,4562.31,350000000
2009/2/12,09:35:00,4561.93,4561.93,4561.93,4561.93,256000000
2009/2/12,09:36:00,4564.72,4564.72,4564.72,4564.72,366000000
2009/2/12,09:37:00,4566.29,4566.29,4566.29,4566.29,251000000
2009/2/12,09:38:00,4567.11,4567.11,4567.11,4567.11,360000000
2009/2/12,09:39:00,4568.89,4568.89,4568.89,4568.89,251000000
2009/2/12,09:40:00,4570.71,4570.71,4570.71,4570.71,261000000
2009/2/12,09:41:00,4567.96,4567.96,4567.96,4567.96,392000000
2009/2/12,09:42:00,4569.18,4569.18,4569.18,4569.18,245000000
2009/2/12,09:43:00,4570.11,4570.11,4570.11,4570.11,369000000
2009/2/12,09:44:00,4570.72,4570.72,4570.72,4570.72,281000000
2009/2/12,09:45:00,4571.16,4571.16,4571.16,4571.16,251000000
2009/2/12,09:46:00,4572.44,4572.44,4572.44,4572.44,325000000
2009/2/12,09:47:00,4571.24,4571.24,4571.24,4571.24,350000000
2009/2/12,09:48:00,4572.33,4572.33,4572.33,4572.33,399000000
2009/2/12,09:49:00,4573.20,4573.20,4573.20,4573.20,309000000
2009/2/12,09:50:00,4575.11,4575.11,4575.11,4575.11,280000000
2009/2/12,09:51:00,4577.87,4577.87,4577.87,4577.87,398000000
2009/2/12,09:52:00,4579.67,4579.67,4579.67,4579.67,297000000
2009/2/12,09:53:00,4582.40,4582.40,4582.40,4582.40,358000000
2009/2/12,09:54:00,4585.48,4585.48,4585.48,4585.48,380000000
2009/2/12,09:55:00,4589.86,4589.86,4589.86,4589.86,369000000
2009/2/12,09:56:00,4593.22,4593.22,4593.22,4593.22,509000000
2009/2/12,09:57:00,4594.75,4594.75,4594.75,4594.75,363000000
2009/2/12,09:58:00,4594.68,4594.68,4594.68,4594.68,523000000
2009/2/12,09:59:00,4592.72,4592.72,4592.72,4592.72,428000000
2009/2/12,10:00:00,4590.69,4590.69,4590.69,4590.69,380000000
2009/2/12,10:01:00,4587.83,4587.83,4587.83,4587.83,437000000
2009/2/12,10:02:00,4581.41,4581.41,4581.41,4581.41,358000000
2009/2/12,10:03:00,4580.77,4580.77,4580.77,4580.77,391000000
2009/2/12,10:04:00,4576.50,4576.50,4576.50,4576.50,289000000
2009/2/12,10:05:00,4577.46,4577.46,4577.46,4577.46,243000000
2009/2/12,10:06:00,4577.60,4577.60,4577.60,4577.60,368000000
2009/2/12,10:07:00,4576.26,4576.26,4576.26,4576.26,234000000
2009/2/12,10:08:00,4575.73,4575.73,4575.73,4575.73,277000000
2009/2/12,10:09:00,4573.22,4573.22,4573.22,4573.22,285000000
2009/2/12,10:10:00,4570.06,4570.06,4570.06,4570.06,266000000
2009/2/12,10:11:00,4569.76,4569.76,4569.76,4569.76,351000000
2009/2/12,10:12:00,4566.19,4566.19,4566.19,4566.19,270000000
2009/2/12,10:13:00,4565.29,4565.29,4565.29,4565.29,369000000
2009/2/12,10:14:00,4563.61,4563.61,4563.61,4563.61,260000000
2009/2/12,10:15:00,4563.11,4563.11,4563.11,4563.11,249000000
2009/2/12,10:16:00,4563.63,4563.63,4563.63,4563.63,338000000
2009/2/12,10:17:00,4565.11,4565.11,4565.11,4565.11,167000000
2009/2/12,10:18:00,4566.05,4566.05,4566.05,4566.05,236000000
2009/2/12,10:19:00,4567.49,4567.49,4567.49,4567.49,220000000
2009/2/12,10:20:00,4569.00,4569.00,4569.00,4569.00,167000000
2009/2/12,10:21:00,4568.73,4568.73,4568.73,4568.73,192000000
2009/2/12,10:22:00,4560.61,4560.61,4560.61,4560.61,401000000
2009/2/12,10:23:00,4557.51,4557.51,4557.51,4557.51,381000000
2009/2/12,10:24:00,4555.19,4555.19,4555.19,4555.19,345000000
2009/2/12,10:25:00,4553.21,4553.21,4553.21,4553.21,310000000
2009/2/12,10:26:00,4547.11,4547.11,4547.11,4547.11,583000000
2009/2/12,10:27:00,4542.29,4542.29,4542.29,4542.29,521000000
2009/2/12,10:28:00,4538.94,4538.94,4538.94,4538.94,674000000
2009/2/12,10:29:00,4538.99,4538.99,4538.99,4538.99,507000000
2009/2/12,10:30:00,4541.35,4541.35,4541.35,4541.35,359000000
2009/2/12,10:31:00,4545.64,4545.64,4545.64,4545.64,358000000
2009/2/12,10:32:00,4547.52,4547.52,4547.52,4547.52,220000000
2009/2/12,10:33:00,4548.47,4548.47,4548.47,4548.47,274000000
2009/2/12,10:34:00,4551.33,4551.33,4551.33,4551.33,163000000
2009/2/12,10:35:00,4551.67,4551.67,4551.67,4551.67,157000000
2009/2/12,10:36:00,4546.41,4546.41,4546.41,4546.41,230000000
2009/2/12,10:37:00,4546.53,4546.53,4546.53,4546.53,178000000
2009/2/12,10:38:00,4541.11,4541.11,4541.11,4541.11,328000000
2009/2/12,10:39:00,4538.29,4538.29,4538.29,4538.29,311000000
2009/2/12,10:40:00,4536.98,4536.98,4536.98,4536.98,267000000
2009/2/12,10:41:00,4537.23,4537.23,4537.23,4537.23,354000000
2009/2/12,10:42:00,4536.29,4536.29,4536.29,4536.29,274000000
2009/2/12,10:43:00,4533.41,4533.41,4533.41,4533.41,391000000
2009/2/12,10:44:00,4530.80,4530.80,4530.80,4530.80,356000000
2009/2/12,10:45:00,4526.93,4526.93,4526.93,4526.93,515000000
2009/2/12,10:46:00,4518.75,4518.75,4518.75,4518.75,814000000
2009/2/12,10:47:00,4513.54,4513.54,4513.54,4513.54,557000000
2009/2/12,10:48:00,4507.70,4507.70,4507.70,4507.70,736000000
2009/2/12,10:49:00,4502.75,4502.75,4502.75,4502.75,560000000
2009/2/12,10:50:00,4505.46,4505.46,4505.46,4505.46,386000000
2009/2/12,10:51:00,4508.84,4508.84,4508.84,4508.84,447000000
2009/2/12,10:52:00,4512.38,4512.38,4512.38,4512.38,311000000
2009/2/12,10:53:00,4514.44,4514.44,4514.44,4514.44,369000000
2009/2/12,10:54:00,4517.87,4517.87,4517.87,4517.87,225000000
2009/2/12,10:55:00,4516.95,4516.95,4516.95,4516.95,247000000
2009/2/12,10:56:00,4516.32,4516.32,4516.32,4516.32,276000000
2009/2/12,10:57:00,4515.71,4515.71,4515.71,4515.71,166000000
2009/2/12,10:58:00,4515.15,4515.15,4515.15,4515.15,203000000
2009/2/12,10:59:00,4517.33,4517.33,4517.33,4517.33,156000000
2009/2/12,11:00:00,4517.55,4517.55,4517.55,4517.55,154000000
2009/2/12,11:01:00,4514.80,4514.80,4514.80,4514.80,285000000
2009/2/12,11:02:00,4510.01,4510.01,4510.01,4510.01,223000000
2009/2/12,11:03:00,4508.53,4508.53,4508.53,4508.53,280000000
2009/2/12,11:04:00,4506.41,4506.41,4506.41,4506.41,256000000
2009/2/12,11:05:00,4507.23,4507.23,4507.23,4507.23,242000000
2009/2/12,11:06:00,4506.85,4506.85,4506.85,4506.85,345000000
2009/2/12,11:07:00,4509.11,4509.11,4509.11,4509.11,178000000
2009/2/12,11:08:00,4511.17,4511.17,4511.17,4511.17,222000000
2009/2/12,11:09:00,4513.99,4513.99,4513.99,4513.99,189000000
2009/2/12,11:10:00,4515.61,4515.61,4515.61,4515.61,135000000
2009/2/12,11:11:00,4518.40,4518.40,4518.40,4518.40,158000000
2009/2/12,11:12:00,4518.71,4518.71,4518.71,4518.71,132000000
2009/2/12,11:13:00,4517.57,4517.57,4517.57,4517.57,225000000
2009/2/12,11:14:00,4514.65,4514.65,4514.65,4514.65,142000000
2009/2/12,11:15:00,4515.81,4515.81,4515.81,4515.81,159000000
2009/2/12,11:16:00,4515.57,4515.57,4515.57,4515.57,141000000
2009/2/12,11:17:00,4516.36,4516.36,4516.36,4516.36,101000000
2009/2/12,11:18:00,4513.93,4513.93,4513.93,4513.93,213000000
2009/2/12,11:19:00,4513.22,4513.22,4513.22,4513.22,197000000
2009/2/12,11:20:00,4511.62,4511.62,4511.62,4511.62,232000000
2009/2/12,11:21:00,4502.95,4502.95,4502.95,4502.95,549000000
2009/2/12,11:22:00,4495.32,4495.32,4495.32,4495.32,600000000
2009/2/12,11:23:00,4482.92,4482.92,4482.92,4482.92,813000000
2009/2/12,11:24:00,4478.42,4478.42,4478.42,4478.42,635000000
2009/2/12,11:25:00,4476.41,4476.41,4476.41,4476.41,582000000
2009/2/12,11:26:00,4477.64,4477.64,4477.64,4477.64,530000000
2009/2/12,11:27:00,4480.82,4480.82,4480.82,4480.82,274000000
2009/2/12,11:28:00,4481.14,4481.14,4481.14,4481.14,459000000
2009/2/12,11:29:00,4483.19,4483.19,4483.19,4483.19,228000000
2009/2/12,11:30:00,4479.64,4479.64,4479.64,4479.64,211000000
2009/2/12,11:31:00,4478.45,4478.45,4478.45,4478.45,313000000
2009/2/12,11:32:00,4474.41,4474.41,4474.41,4474.41,273000000
2009/2/12,11:33:00,4470.50,4470.50,4470.50,4470.50,439000000
2009/2/12,11:34:00,4469.77,4469.77,4469.77,4469.77,222000000
2009/2/12,11:35:00,4471.58,4471.58,4471.58,4471.58,237000000
2009/2/12,11:36:00,4475.10,4475.10,4475.10,4475.10,261000000
2009/2/12,11:37:00,4477.83,4477.83,4477.83,4477.83,135000000
2009/2/12,11:38:00,4481.06,4481.06,4481.06,4481.06,197000000
2009/2/12,11:39:00,4485.38,4485.38,4485.38,4485.38,151000000
2009/2/12,11:40:00,4484.51,4484.51,4484.51,4484.51,205000000
2009/2/12,11:41:00,4480.85,4480.85,4480.85,4480.85,234000000
2009/2/12,11:42:00,4480.75,4480.75,4480.75,4480.75,150000000
2009/2/12,11:43:00,4478.15,4478.15,4478.15,4478.15,219000000
2009/2/12,11:44:00,4478.94,4478.94,4478.94,4478.94,160000000
2009/2/12,11:45:00,4480.76,4480.76,4480.76,4480.76,125000000
2009/2/12,11:46:00,4481.50,4481.50,4481.50,4481.50,190000000
2009/2/12,11:47:00,4482.49,4482.49,4482.49,4482.49,115000000
2009/2/12,11:48:00,4484.64,4484.64,4484.64,4484.64,147000000
2009/2/12,11:49:00,4486.06,4486.06,4486.06,4486.06,140000000
2009/2/12,11:50:00,4487.21,4487.21,4487.21,4487.21,148000000
2009/2/12,11:51:00,4489.44,4489.44,4489.44,4489.44,155000000
2009/2/12,11:52:00,4487.92,4487.92,4487.92,4487.92,152000000
2009/2/12,11:53:00,4486.80,4486.80,4486.80,4486.80,233000000
2009/2/12,11:54:00,4484.84,4484.84,4484.84,4484.84,180000000
2009/2/12,11:55:00,4483.56,4483.56,4483.56,4483.56,161000000
2009/2/12,11:56:00,4482.40,4482.40,4482.40,4482.40,180000000
2009/2/12,11:57:00,4481.36,4481.36,4481.36,4481.36,166000000
2009/2/12,11:58:00,4480.53,4480.53,4480.53,4480.53,229000000
2009/2/12,11:59:00,4479.28,4479.28,4479.28,4479.28,151000000
2009/2/12,12:00:00,4478.85,4478.85,4478.85,4478.85,184000000
2009/2/12,12:01:00,4479.02,4479.02,4479.02,4479.02,221000000
2009/2/12,12:02:00,4479.37,4479.37,4479.37,4479.37,114000000
2009/2/12,12:03:00,4480.09,4480.09,4480.09,4480.09,183000000
2009/2/12,12:04:00,4481.33,4481.33,4481.33,4481.33,112000000
2009/2/12,12:05:00,4482.56,4482.56,4482.56,4482.56,174000000
2009/2/12,12:06:00,4483.13,4483.13,4483.13,4483.13,133000000
2009/2/12,12:07:00,4483.26,4483.26,4483.26,4483.26,80000000
2009/2/12,12:08:00,4483.17,4483.17,4483.17,4483.17,169000000
2009/2/12,12:09:00,4480.70,4480.70,4480.70,4480.70,152000000
2009/2/12,12:10:00,4479.19,4479.19,4479.19,4479.19,127000000
2009/2/12,12:11:00,4481.49,4481.49,4481.49,4481.49,142000000
2009/2/12,12:12:00,4481.80,4481.80,4481.80,4481.80,123000000
2009/2/12,12:13:00,4484.19,4484.19,4484.19,4484.19,165000000
2009/2/12,12:14:00,4484.70,4484.70,4484.70,4484.70,103000000
2009/2/12,12:15:00,4485.87,4485.87,4485.87,4485.87,108000000
2009/2/12,12:16:00,4486.88,4486.88,4486.88,4486.88,160000000
2009/2/12,12:17:00,4486.63,4486.63,4486.63,4486.63,143000000
2009/2/12,12:18:00,4487.62,4487.62,4487.62,4487.62,145000000
2009/2/12,12:19:00,4487.71,4487.71,4487.71,4487.71,107000000
2009/2/12,12:20:00,4489.05,4489.05,4489.05,4489.05,147000000
2009/2/12,12:21:00,4487.98,4487.98,4487.98,4487.98,136000000
2009/2/12,12:22:00,4489.15,4489.15,4489.15,4489.15,118000000
2009/2/12,12:23:00,4489.69,4489.69,4489.69,4489.69,129000000
2009/2/12,12:24:00,4489.46,4489.46,4489.46,4489.46,117000000
2009/2/12,12:25:00,4489.98,4489.98,4489.98,4489.98,104000000
2009/2/12,12:26:00,4491.22,4491.22,4491.22,4491.22,140000000
2009/2/12,12:27:00,4491.51,4491.51,4491.51,4491.51,92000000
2009/2/12,12:28:00,4491.86,4491.86,4491.86,4491.86,129000000
2009/2/12,12:29:00,4492.42,4492.42,4492.42,4492.42,100000000
2009/2/12,12:30:00,4494.06,4494.06,4494.06,4494.06,101000000
2009/2/12,12:31:00,4496.87,4496.87,4496.87,4496.87,170000000
2009/2/12,12:32:00,4498.97,4498.97,4498.97,4498.97,128000000
2009/2/12,12:33:00,4499.77,4499.77,4499.77,4499.77,189000000
2009/2/12,12:34:00,4500.05,4500.05,4500.05,4500.05,135000000
2009/2/12,12:35:00,4500.79,4500.79,4500.79,4500.79,135000000
2009/2/12,12:36:00,4499.71,4499.71,4499.71,4499.71,140000000
2009/2/12,12:37:00,4499.01,4499.01,4499.01,4499.01,103000000
2009/2/12,12:38:00,4497.96,4497.96,4497.96,4497.96,183000000
2009/2/12,12:39:00,4495.76,4495.76,4495.76,4495.76,139000000
2009/2/12,12:40:00,4493.62,4493.62,4493.62,4493.62,144000000
2009/2/12,12:41:00,4492.14,4492.14,4492.14,4492.14,172000000
2009/2/12,12:42:00,4490.07,4490.07,4490.07,4490.07,141000000
2009/2/12,12:43:00,4489.80,4489.80,4489.80,4489.80,178000000
2009/2/12,12:44:00,4489.47,4489.47,4489.47,4489.47,147000000
2009/2/12,12:45:00,4489.13,4489.13,4489.13,4489.13,151000000
2009/2/12,12:46:00,4490.10,4490.10,4490.10,4490.10,138000000
2009/2/12,12:47:00,4490.46,4490.46,4490.46,4490.46,86000000
2009/2/12,12:48:00,4490.86,4490.86,4490.86,4490.86,138000000
2009/2/12,12:49:00,4491.71,4491.71,4491.71,4491.71,104000000
2009/2/12,12:50:00,4491.65,4491.65,4491.65,4491.65,133000000
2009/2/12,12:51:00,4492.10,4492.10,4492.10,4492.10,127000000
2009/2/12,12:52:00,4491.87,4491.87,4491.87,4491.87,110000000
2009/2/12,12:53:00,4491.80,4491.80,4491.80,4491.80,179000000
2009/2/12,12:54:00,4491.25,4491.25,4491.25,4491.25,125000000
2009/2/12,12:55:00,4489.34,4489.34,4489.34,4489.34,200000000
2009/2/12,12:56:00,4486.75,4486.75,4486.75,4486.75,308000000
2009/2/12,12:57:00,4485.56,4485.56,4485.56,4485.56,191000000
2009/2/12,12:58:00,4482.09,4482.09,4482.09,4482.09,403000000
2009/2/12,12:59:00,4479.81,4479.81,4479.81,4479.81,294000000
2009/2/12,13:00:00,4475.64,4475.64,4475.64,4475.64,401000000
2009/2/12,13:01:00,4472.78,4472.78,4472.78,4472.78,462000000
2009/2/12,13:02:00,4471.58,4471.58,4471.58,4471.58,308000000
2009/2/12,13:03:00,4471.50,4471.50,4471.50,4471.50,341000000
2009/2/12,13:04:00,4472.85,4472.85,4472.85,4472.85,284000000
2009/2/12,13:05:00,4472.85,4472.85,4472.85,4472.85,236000000
2009/2/12,13:06:00,4474.21,4474.21,4474.21,4474.21,257000000
2009/2/12,13:07:00,4473.82,4473.82,4473.82,4473.82,172000000
2009/2/12,13:08:00,4476.59,4476.59,4476.59,4476.59,214000000
2009/2/12,13:09:00,4477.66,4477.66,4477.66,4477.66,147000000
2009/2/12,13:10:00,4479.62,4479.62,4479.62,4479.62,171000000
2009/2/12,13:11:00,4481.73,4481.73,4481.73,4481.73,181000000
2009/2/12,13:12:00,4482.26,4482.26,4482.26,4482.26,148000000
2009/2/12,13:13:00,4482.37,4482.37,4482.37,4482.37,211000000
2009/2/12,13:14:00,4482.31,4482.31,4482.31,4482.31,147000000
2009/2/12,13:15:00,4482.50,4482.50,4482.50,4482.50,157000000
2009/2/12,13:16:00,4481.30,4481.30,4481.30,4481.30,193000000
2009/2/12,13:17:00,4481.82,4481.82,4481.82,4481.82,163000000
2009/2/12,13:18:00,4480.39,4480.39,4480.39,4480.39,249000000
2009/2/12,13:19:00,4479.91,4479.91,4479.91,4479.91,212000000
2009/2/12,13:20:00,4478.14,4478.14,4478.14,4478.14,239000000
2009/2/12,13:21:00,4478.16,4478.16,4478.16,4478.16,318000000
2009/2/12,13:22:00,4476.96,4476.96,4476.96,4476.96,248000000
2009/2/12,13:23:00,4474.22,4474.22,4474.22,4474.22,331000000
2009/2/12,13:24:00,4475.86,4475.86,4475.86,4475.86,344000000
2009/2/12,13:25:00,4475.01,4475.01,4475.01,4475.01,281000000
2009/2/12,13:26:00,4475.04,4475.04,4475.04,4475.04,0
2009/2/12,13:27:00,4475.04,4475.04,4475.04,4475.04,0
2009/2/12,13:28:00,4475.04,4475.04,4475.04,4475.04,0
2009/2/12,13:29:00,4475.04,4475.04,4475.04,4475.04,0
2009/2/12,13:30:00,4466.42,4466.42,4466.42,4466.42,2767000064
2009/2/13,09:01:00,4504.71,4504.71,4504.71,4504.71,1580999936
2009/2/13,09:02:00,4514.79,4514.79,4514.79,4514.79,506000000
2009/2/13,09:03:00,4514.47,4514.47,4514.47,4514.47,608000000
2009/2/13,09:04:00,4511.83,4511.83,4511.83,4511.83,568000000
2009/2/13,09:05:00,4507.78,4507.78,4507.78,4507.78,410000000
2009/2/13,09:06:00,4505.45,4505.45,4505.45,4505.45,482000000
2009/2/13,09:07:00,4506.13,4506.13,4506.13,4506.13,355000000
2009/2/13,09:08:00,4513.31,4513.31,4513.31,4513.31,501000000
2009/2/13,09:09:00,4518.78,4518.78,4518.78,4518.78,663000000
2009/2/13,09:10:00,4521.73,4521.73,4521.73,4521.73,496000000
2009/2/13,09:11:00,4521.40,4521.40,4521.40,4521.40,588000000
2009/2/13,09:12:00,4521.38,4521.38,4521.38,4521.38,389000000
2009/2/13,09:13:00,4518.57,4518.57,4518.57,4518.57,482000000
2009/2/13,09:14:00,4518.46,4518.46,4518.46,4518.46,359000000
2009/2/13,09:15:00,4517.24,4517.24,4517.24,4517.24,262000000
2009/2/13,09:16:00,4523.41,4523.41,4523.41,4523.41,531000000
2009/2/13,09:17:00,4525.32,4525.32,4525.32,4525.32,351000000
2009/2/13,09:18:00,4529.73,4529.73,4529.73,4529.73,457000000
2009/2/13,09:19:00,4538.32,4538.32,4538.32,4538.32,539000000
2009/2/13,09:20:00,4538.44,4538.44,4538.44,4538.44,454000000
2009/2/13,09:21:00,4535.59,4535.59,4535.59,4535.59,596000000
2009/2/13,09:22:00,4532.38,4532.38,4532.38,4532.38,339000000
2009/2/13,09:23:00,4529.95,4529.95,4529.95,4529.95,350000000
2009/2/13,09:24:00,4527.19,4527.19,4527.19,4527.19,280000000
2009/2/13,09:25:00,4525.70,4525.70,4525.70,4525.70,201000000
2009/2/13,09:26:00,4523.84,4523.84,4523.84,4523.84,288000000
2009/2/13,09:27:00,4523.25,4523.25,4523.25,4523.25,197000000
2009/2/13,09:28:00,4522.26,4522.26,4522.26,4522.26,250000000
2009/2/13,09:29:00,4521.28,4521.28,4521.28,4521.28,244000000
2009/2/13,09:30:00,4520.16,4520.16,4520.16,4520.16,203000000
2009/2/13,09:31:00,4522.76,4522.76,4522.76,4522.76,334000000
2009/2/13,09:32:00,4525.32,4525.32,4525.32,4525.32,208000000
2009/2/13,09:33:00,4527.44,4527.44,4527.44,4527.44,260000000
2009/2/13,09:34:00,4527.26,4527.26,4527.26,4527.26,271000000
2009/2/13,09:35:00,4526.65,4526.65,4526.65,4526.65,248000000
2009/2/13,09:36:00,4526.25,4526.25,4526.25,4526.25,326000000
2009/2/13,09:37:00,4525.47,4525.47,4525.47,4525.47,210000000
2009/2/13,09:38:00,4523.36,4523.36,4523.36,4523.36,250000000
2009/2/13,09:39:00,4522.42,4522.42,4522.42,4522.42,209000000
2009/2/13,09:40:00,4521.22,4521.22,4521.22,4521.22,201000000
2009/2/13,09:41:00,4521.08,4521.08,4521.08,4521.08,261000000
2009/2/13,09:42:00,4519.84,4519.84,4519.84,4519.84,146000000
2009/2/13,09:43:00,4519.03,4519.03,4519.03,4519.03,226000000
2009/2/13,09:44:00,4518.20,4518.20,4518.20,4518.20,150000000
2009/2/13,09:45:00,4516.31,4516.31,4516.31,4516.31,164000000
2009/2/13,09:46:00,4516.09,4516.09,4516.09,4516.09,204000000
2009/2/13,09:47:00,4516.26,4516.26,4516.26,4516.26,120000000
2009/2/13,09:48:00,4518.70,4518.70,4518.70,4518.70,200000000
2009/2/13,09:49:00,4520.44,4520.44,4520.44,4520.44,232000000
2009/2/13,09:50:00,4524.21,4524.21,4524.21,4524.21,250000000
2009/2/13,09:51:00,4525.51,4525.51,4525.51,4525.51,283000000
2009/2/13,09:52:00,4525.84,4525.84,4525.84,4525.84,218000000
2009/2/13,09:53:00,4525.40,4525.40,4525.40,4525.40,282000000
2009/2/13,09:54:00,4526.61,4526.61,4526.61,4526.61,249000000
2009/2/13,09:55:00,4526.22,4526.22,4526.22,4526.22,220000000
2009/2/13,09:56:00,4527.05,4527.05,4527.05,4527.05,271000000
2009/2/13,09:57:00,4528.18,4528.18,4528.18,4528.18,185000000
2009/2/13,09:58:00,4528.41,4528.41,4528.41,4528.41,238000000
2009/2/13,09:59:00,4530.00,4530.00,4530.00,4530.00,256000000
2009/2/13,10:00:00,4531.72,4531.72,4531.72,4531.72,271000000
2009/2/13,10:01:00,4532.50,4532.50,4532.50,4532.50,330000000
2009/2/13,10:02:00,4532.50,4532.50,4532.50,4532.50,228000000
2009/2/13,10:03:00,4531.83,4531.83,4531.83,4531.83,315000000
2009/2/13,10:04:00,4533.27,4533.27,4533.27,4533.27,221000000
2009/2/13,10:05:00,4532.99,4532.99,4532.99,4532.99,190000000
2009/2/13,10:06:00,4533.23,4533.23,4533.23,4533.23,211000000
2009/2/13,10:07:00,4533.21,4533.21,4533.21,4533.21,144000000
2009/2/13,10:08:00,4533.27,4533.27,4533.27,4533.27,273000000
2009/2/13,10:09:00,4532.47,4532.47,4532.47,4532.47,208000000
2009/2/13,10:10:00,4532.05,4532.05,4532.05,4532.05,228000000
2009/2/13,10:11:00,4535.38,4535.38,4535.38,4535.38,321000000
2009/2/13,10:12:00,4538.63,4538.63,4538.63,4538.63,274000000
2009/2/13,10:13:00,4541.52,4541.52,4541.52,4541.52,474000000
2009/2/13,10:14:00,4544.68,4544.68,4544.68,4544.68,364000000
2009/2/13,10:15:00,4548.95,4548.95,4548.95,4548.95,497000000
2009/2/13,10:16:00,4552.20,4552.20,4552.20,4552.20,516000000
2009/2/13,10:17:00,4553.90,4553.90,4553.90,4553.90,333000000
2009/2/13,10:18:00,4556.49,4556.49,4556.49,4556.49,496000000
2009/2/13,10:19:00,4554.40,4554.40,4554.40,4554.40,269000000
2009/2/13,10:20:00,4553.93,4553.93,4553.93,4553.93,313000000
2009/2/13,10:21:00,4551.49,4551.49,4551.49,4551.49,308000000
2009/2/13,10:22:00,4552.68,4552.68,4552.68,4552.68,212000000
2009/2/13,10:23:00,4556.66,4556.66,4556.66,4556.66,347000000
2009/2/13,10:24:00,4557.89,4557.89,4557.89,4557.89,229000000
2009/2/13,10:25:00,4560.14,4560.14,4560.14,4560.14,282000000
2009/2/13,10:26:00,4557.97,4557.97,4557.97,4557.97,257000000
2009/2/13,10:27:00,4558.65,4558.65,4558.65,4558.65,210000000
2009/2/13,10:28:00,4555.84,4555.84,4555.84,4555.84,271000000
2009/2/13,10:29:00,4554.07,4554.07,4554.07,4554.07,194000000
2009/2/13,10:30:00,4552.56,4552.56,4552.56,4552.56,197000000
2009/2/13,10:31:00,4552.05,4552.05,4552.05,4552.05,240000000
2009/2/13,10:32:00,4549.73,4549.73,4549.73,4549.73,188000000
2009/2/13,10:33:00,4553.07,4553.07,4553.07,4553.07,218000000
2009/2/13,10:34:00,4558.73,4558.73,4558.73,4558.73,207000000
2009/2/13,10:35:00,4557.25,4557.25,4557.25,4557.25,208000000
2009/2/13,10:36:00,4554.49,4554.49,4554.49,4554.49,258000000
2009/2/13,10:37:00,4554.63,4554.63,4554.63,4554.63,159000000
2009/2/13,10:38:00,4552.52,4552.52,4552.52,4552.52,306000000
2009/2/13,10:39:00,4551.86,4551.86,4551.86,4551.86,189000000
2009/2/13,10:40:00,4551.95,4551.95,4551.95,4551.95,147000000
2009/2/13,10:41:00,4551.90,4551.90,4551.90,4551.90,204000000
2009/2/13,10:42:00,4553.24,4553.24,4553.24,4553.24,180000000
2009/2/13,10:43:00,4553.43,4553.43,4553.43,4553.43,517000000
2009/2/13,10:44:00,4556.36,4556.36,4556.36,4556.36,357000000
2009/2/13,10:45:00,4558.70,4558.70,4558.70,4558.70,396000000
2009/2/13,10:46:00,4558.62,4558.62,4558.62,4558.62,299000000
2009/2/13,10:47:00,4558.70,4558.70,4558.70,4558.70,189000000
2009/2/13,10:48:00,4559.69,4559.69,4559.69,4559.69,325000000
2009/2/13,10:49:00,4562.87,4562.87,4562.87,4562.87,235000000
2009/2/13,10:50:00,4560.51,4560.51,4560.51,4560.51,203000000
2009/2/13,10:51:00,4560.04,4560.04,4560.04,4560.04,239000000
2009/2/13,10:52:00,4560.77,4560.77,4560.77,4560.77,205000000
2009/2/13,10:53:00,4561.97,4561.97,4561.97,4561.97,256000000
2009/2/13,10:54:00,4560.70,4560.70,4560.70,4560.70,162000000
2009/2/13,10:55:00,4560.27,4560.27,4560.27,4560.27,129000000
2009/2/13,10:56:00,4560.14,4560.14,4560.14,4560.14,177000000
2009/2/13,10:57:00,4559.49,4559.49,4559.49,4559.49,113000000
2009/2/13,10:58:00,4561.72,4561.72,4561.72,4561.72,219000000
2009/2/13,10:59:00,4564.56,4564.56,4564.56,4564.56,214000000
2009/2/13,11:00:00,4564.62,4564.62,4564.62,4564.62,204000000
2009/2/13,11:01:00,4567.45,4567.45,4567.45,4567.45,344000000
2009/2/13,11:02:00,4571.17,4571.17,4571.17,4571.17,287000000
2009/2/13,11:03:00,4573.62,4573.62,4573.62,4573.62,502000000
2009/2/13,11:04:00,4573.94,4573.94,4573.94,4573.94,345000000
2009/2/13,11:05:00,4572.45,4572.45,4572.45,4572.45,290000000
2009/2/13,11:06:00,4571.78,4571.78,4571.78,4571.78,282000000
2009/2/13,11:07:00,4570.83,4570.83,4570.83,4570.83,195000000
2009/2/13,11:08:00,4568.28,4568.28,4568.28,4568.28,264000000
2009/2/13,11:09:00,4566.93,4566.93,4566.93,4566.93,166000000
2009/2/13,11:10:00,4566.54,4566.54,4566.54,4566.54,163000000
2009/2/13,11:11:00,4565.95,4565.95,4565.95,4565.95,206000000
2009/2/13,11:12:00,4566.28,4566.28,4566.28,4566.28,156000000
2009/2/13,11:13:00,4566.12,4566.12,4566.12,4566.12,233000000
2009/2/13,11:14:00,4566.04,4566.04,4566.04,4566.04,177000000
2009/2/13,11:15:00,4565.19,4565.19,4565.19,4565.19,188000000
2009/2/13,11:16:00,4564.83,4564.83,4564.83,4564.83,216000000
2009/2/13,11:17:00,4564.81,4564.81,4564.81,4564.81,149000000
2009/2/13,11:18:00,4563.84,4563.84,4563.84,4563.84,185000000
2009/2/13,11:19:00,4562.59,4562.59,4562.59,4562.59,118000000
2009/2/13,11:20:00,4563.71,4563.71,4563.71,4563.71,158000000
2009/2/13,11:21:00,4562.66,4562.66,4562.66,4562.66,160000000
2009/2/13,11:22:00,4561.98,4561.98,4561.98,4561.98,136000000
2009/2/13,11:23:00,4561.24,4561.24,4561.24,4561.24,201000000
2009/2/13,11:24:00,4560.20,4560.20,4560.20,4560.20,164000000
2009/2/13,11:25:00,4558.34,4558.34,4558.34,4558.34,182000000
2009/2/13,11:26:00,4555.48,4555.48,4555.48,4555.48,249000000
2009/2/13,11:27:00,4555.93,4555.93,4555.93,4555.93,162000000
2009/2/13,11:28:00,4553.43,4553.43,4553.43,4553.43,267000000
2009/2/13,11:29:00,4552.35,4552.35,4552.35,4552.35,159000000
2009/2/13,11:30:00,4550.24,4550.24,4550.24,4550.24,212000000
2009/2/13,11:31:00,4549.58,4549.58,4549.58,4549.58,226000000
2009/2/13,11:32:00,4548.90,4548.90,4548.90,4548.90,128000000
2009/2/13,11:33:00,4549.05,4549.05,4549.05,4549.05,205000000
2009/2/13,11:34:00,4549.17,4549.17,4549.17,4549.17,138000000
2009/2/13,11:35:00,4550.42,4550.42,4550.42,4550.42,146000000
2009/2/13,11:36:00,4551.34,4551.34,4551.34,4551.34,171000000
2009/2/13,11:37:00,4555.31,4555.31,4555.31,4555.31,155000000
2009/2/13,11:38:00,4556.13,4556.13,4556.13,4556.13,172000000
2009/2/13,11:39:00,4557.93,4557.93,4557.93,4557.93,127000000
2009/2/13,11:40:00,4557.76,4557.76,4557.76,4557.76,157000000
2009/2/13,11:41:00,4557.95,4557.95,4557.95,4557.95,148000000
2009/2/13,11:42:00,4558.25,4558.25,4558.25,4558.25,149000000
2009/2/13,11:43:00,4560.49,4560.49,4560.49,4560.49,307000000
2009/2/13,11:44:00,4559.71,4559.71,4559.71,4559.71,122000000
2009/2/13,11:45:00,4562.74,4562.74,4562.74,4562.74,241000000
2009/2/13,11:46:00,4565.02,4565.02,4565.02,4565.02,227000000
2009/2/13,11:47:00,4567.84,4567.84,4567.84,4567.84,189000000
2009/2/13,11:48:00,4566.87,4566.87,4566.87,4566.87,328000000
2009/2/13,11:49:00,4566.34,4566.34,4566.34,4566.34,214000000
2009/2/13,11:50:00,4565.86,4565.86,4565.86,4565.86,319000000
2009/2/13,11:51:00,4565.68,4565.68,4565.68,4565.68,246000000
2009/2/13,11:52:00,4565.28,4565.28,4565.28,4565.28,209000000
2009/2/13,11:53:00,4565.55,4565.55,4565.55,4565.55,232000000
2009/2/13,11:54:00,4566.08,4566.08,4566.08,4566.08,147000000
2009/2/13,11:55:00,4566.00,4566.00,4566.00,4566.00,171000000
2009/2/13,11:56:00,4564.00,4564.00,4564.00,4564.00,200000000
2009/2/13,11:57:00,4565.35,4565.35,4565.35,4565.35,136000000
2009/2/13,11:58:00,4565.12,4565.12,4565.12,4565.12,222000000
2009/2/13,11:59:00,4565.62,4565.62,4565.62,4565.62,129000000
2009/2/13,12:00:00,4564.97,4564.97,4564.97,4564.97,208000000
2009/2/13,12:01:00,4563.99,4563.99,4563.99,4563.99,145000000
2009/2/13,12:02:00,4563.90,4563.90,4563.90,4563.90,96000000
2009/2/13,12:03:00,4563.73,4563.73,4563.73,4563.73,180000000
2009/2/13,12:04:00,4563.52,4563.52,4563.52,4563.52,109000000
2009/2/13,12:05:00,4563.84,4563.84,4563.84,4563.84,126000000
2009/2/13,12:06:00,4566.38,4566.38,4566.38,4566.38,204000000
2009/2/13,12:07:00,4566.54,4566.54,4566.54,4566.54,150000000
2009/2/13,12:08:00,4568.05,4568.05,4568.05,4568.05,364000000
2009/2/13,12:09:00,4569.23,4569.23,4569.23,4569.23,133000000
2009/2/13,12:10:00,4568.61,4568.61,4568.61,4568.61,304000000
2009/2/13,12:11:00,4568.32,4568.32,4568.32,4568.32,214000000
2009/2/13,12:12:00,4568.17,4568.17,4568.17,4568.17,153000000
2009/2/13,12:13:00,4567.64,4567.64,4567.64,4567.64,206000000
2009/2/13,12:14:00,4568.32,4568.32,4568.32,4568.32,143000000
2009/2/13,12:15:00,4568.31,4568.31,4568.31,4568.31,153000000
2009/2/13,12:16:00,4568.56,4568.56,4568.56,4568.56,194000000
2009/2/13,12:17:00,4569.96,4569.96,4569.96,4569.96,165000000
2009/2/13,12:18:00,4570.69,4570.69,4570.69,4570.69,247000000
2009/2/13,12:19:00,4574.55,4574.55,4574.55,4574.55,248000000
2009/2/13,12:20:00,4577.32,4577.32,4577.32,4577.32,267000000
2009/2/13,12:21:00,4575.12,4575.12,4575.12,4575.12,275000000
2009/2/13,12:22:00,4575.26,4575.26,4575.26,4575.26,195000000
2009/2/13,12:23:00,4574.86,4574.86,4574.86,4574.86,363000000
2009/2/13,12:24:00,4573.52,4573.52,4573.52,4573.52,189000000
2009/2/13,12:25:00,4572.86,4572.86,4572.86,4572.86,190000000
2009/2/13,12:26:00,4571.38,4571.38,4571.38,4571.38,203000000
2009/2/13,12:27:00,4570.86,4570.86,4570.86,4570.86,154000000
2009/2/13,12:28:00,4570.72,4570.72,4570.72,4570.72,216000000
2009/2/13,12:29:00,4570.40,4570.40,4570.40,4570.40,160000000
2009/2/13,12:30:00,4569.59,4569.59,4569.59,4569.59,193000000
2009/2/13,12:31:00,4569.97,4569.97,4569.97,4569.97,257000000
2009/2/13,12:32:00,4569.94,4569.94,4569.94,4569.94,200000000
2009/2/13,12:33:00,4569.02,4569.02,4569.02,4569.02,221000000
2009/2/13,12:34:00,4570.46,4570.46,4570.46,4570.46,174000000
2009/2/13,12:35:00,4571.45,4571.45,4571.45,4571.45,233000000
2009/2/13,12:36:00,4572.04,4572.04,4572.04,4572.04,236000000
2009/2/13,12:37:00,4572.41,4572.41,4572.41,4572.41,167000000
2009/2/13,12:38:00,4573.03,4573.03,4573.03,4573.03,284000000
2009/2/13,12:39:00,4574.05,4574.05,4574.05,4574.05,267000000
2009/2/13,12:40:00,4575.23,4575.23,4575.23,4575.23,243000000
2009/2/13,12:41:00,4576.23,4576.23,4576.23,4576.23,280000000
2009/2/13,12:42:00,4577.44,4577.44,4577.44,4577.44,229000000
2009/2/13,12:43:00,4578.42,4578.42,4578.42,4578.42,488000000
2009/2/13,12:44:00,4580.69,4580.69,4580.69,4580.69,339000000
2009/2/13,12:45:00,4582.40,4582.40,4582.40,4582.40,326000000
2009/2/13,12:46:00,4583.71,4583.71,4583.71,4583.71,461000000
2009/2/13,12:47:00,4583.06,4583.06,4583.06,4583.06,301000000
2009/2/13,12:48:00,4582.10,4582.10,4582.10,4582.10,349000000
2009/2/13,12:49:00,4581.80,4581.80,4581.80,4581.80,223000000
2009/2/13,12:50:00,4581.08,4581.08,4581.08,4581.08,247000000
2009/2/13,12:51:00,4582.67,4582.67,4582.67,4582.67,345000000
2009/2/13,12:52:00,4586.96,4586.96,4586.96,4586.96,333000000
2009/2/13,12:53:00,4588.80,4588.80,4588.80,4588.80,446000000
2009/2/13,12:54:00,4588.22,4588.22,4588.22,4588.22,254000000
2009/2/13,12:55:00,4591.34,4591.34,4591.34,4591.34,339000000
2009/2/13,12:56:00,4596.27,4596.27,4596.27,4596.27,725000000
2009/2/13,12:57:00,4597.60,4597.60,4597.60,4597.60,487000000
2009/2/13,12:58:00,4598.61,4598.61,4598.61,4598.61,498000000
2009/2/13,12:59:00,4598.05,4598.05,4598.05,4598.05,259000000
2009/2/13,13:00:00,4599.61,4599.61,4599.61,4599.61,363000000
2009/2/13,13:01:00,4597.30,4597.30,4597.30,4597.30,325000000
2009/2/13,13:02:00,4595.26,4595.26,4595.26,4595.26,243000000
2009/2/13,13:03:00,4592.90,4592.90,4592.90,4592.90,307000000
2009/2/13,13:04:00,4591.16,4591.16,4591.16,4591.16,248000000
2009/2/13,13:05:00,4591.21,4591.21,4591.21,4591.21,609000000
2009/2/13,13:06:00,4590.97,4590.97,4590.97,4590.97,398000000
2009/2/13,13:07:00,4592.09,4592.09,4592.09,4592.09,213000000
2009/2/13,13:08:00,4593.45,4593.45,4593.45,4593.45,345000000
2009/2/13,13:09:00,4597.89,4597.89,4597.89,4597.89,318000000
2009/2/13,13:10:00,4597.95,4597.95,4597.95,4597.95,333000000
2009/2/13,13:11:00,4597.98,4597.98,4597.98,4597.98,337000000
2009/2/13,13:12:00,4597.32,4597.32,4597.32,4597.32,217000000
2009/2/13,13:13:00,4596.38,4596.38,4596.38,4596.38,351000000
2009/2/13,13:14:00,4595.37,4595.37,4595.37,4595.37,251000000
2009/2/13,13:15:00,4593.41,4593.41,4593.41,4593.41,438000000
2009/2/13,13:16:00,4592.87,4592.87,4592.87,4592.87,298000000
2009/2/13,13:17:00,4590.76,4590.76,4590.76,4590.76,218000000
2009/2/13,13:18:00,4589.93,4589.93,4589.93,4589.93,288000000
2009/2/13,13:19:00,4589.65,4589.65,4589.65,4589.65,274000000
2009/2/13,13:20:00,4588.63,4588.63,4588.63,4588.63,255000000
2009/2/13,13:21:00,4588.04,4588.04,4588.04,4588.04,350000000
2009/2/13,13:22:00,4587.90,4587.90,4587.90,4587.90,254000000
2009/2/13,13:23:00,4587.26,4587.26,4587.26,4587.26,400000000
2009/2/13,13:24:00,4585.37,4585.37,4585.37,4585.37,317000000
2009/2/13,13:25:00,4584.76,4584.76,4584.76,4584.76,332000000
2009/2/13,13:26:00,4584.76,4584.76,4584.76,4584.76,0
2009/2/13,13:27:00,4584.76,4584.76,4584.76,4584.76,0
2009/2/13,13:28:00,4584.76,4584.76,4584.76,4584.76,0
2009/2/13,13:29:00,4584.76,4584.76,4584.76,4584.76,0
2009/2/13,13:30:00,4592.50,4592.50,4592.50,4592.50,2724000000
2009/2/16,09:01:00,4605.77,4605.77,4605.77,4605.77,2260999936
2009/2/16,09:02:00,4606.40,4606.40,4606.40,4606.40,581000000
2009/2/16,09:03:00,4604.34,4604.34,4604.34,4604.34,862000000
2009/2/16,09:04:00,4595.06,4595.06,4595.06,4595.06,749000000
2009/2/16,09:05:00,4592.40,4592.40,4592.40,4592.40,556000000
2009/2/16,09:06:00,4591.07,4591.07,4591.07,4591.07,718000000
2009/2/16,09:07:00,4587.51,4587.51,4587.51,4587.51,522000000
2009/2/16,09:08:00,4583.52,4583.52,4583.52,4583.52,584000000
2009/2/16,09:09:00,4581.42,4581.42,4581.42,4581.42,591000000
2009/2/16,09:10:00,4581.07,4581.07,4581.07,4581.07,415000000
2009/2/16,09:11:00,4582.24,4582.24,4582.24,4582.24,541000000
2009/2/16,09:12:00,4581.78,4581.78,4581.78,4581.78,338000000
2009/2/16,09:13:00,4582.98,4582.98,4582.98,4582.98,531000000
2009/2/16,09:14:00,4586.10,4586.10,4586.10,4586.10,456000000
2009/2/16,09:15:00,4590.78,4590.78,4590.78,4590.78,406000000
2009/2/16,09:16:00,4597.86,4597.86,4597.86,4597.86,695000000
2009/2/16,09:17:00,4601.91,4601.91,4601.91,4601.91,453000000
2009/2/16,09:18:00,4603.86,4603.86,4603.86,4603.86,620000000
2009/2/16,09:19:00,4604.61,4604.61,4604.61,4604.61,538000000
2009/2/16,09:20:00,4603.61,4603.61,4603.61,4603.61,419000000
2009/2/16,09:21:00,4600.68,4600.68,4600.68,4600.68,536000000
2009/2/16,09:22:00,4597.42,4597.42,4597.42,4597.42,384000000
2009/2/16,09:23:00,4593.27,4593.27,4593.27,4593.27,447000000
2009/2/16,09:24:00,4589.05,4589.05,4589.05,4589.05,373000000
2009/2/16,09:25:00,4582.94,4582.94,4582.94,4582.94,376000000
2009/2/16,09:26:00,4579.47,4579.47,4579.47,4579.47,484000000
2009/2/16,09:27:00,4576.75,4576.75,4576.75,4576.75,295000000
2009/2/16,09:28:00,4576.12,4576.12,4576.12,4576.12,323000000
2009/2/16,09:29:00,4575.98,4575.98,4575.98,4575.98,284000000
2009/2/16,09:30:00,4576.02,4576.02,4576.02,4576.02,272000000
2009/2/16,09:31:00,4576.81,4576.81,4576.81,4576.81,301000000
2009/2/16,09:32:00,4577.65,4577.65,4577.65,4577.65,219000000
2009/2/16,09:33:00,4581.13,4581.13,4581.13,4581.13,270000000
2009/2/16,09:34:00,4581.48,4581.48,4581.48,4581.48,289000000
2009/2/16,09:35:00,4583.14,4583.14,4583.14,4583.14,264000000
2009/2/16,09:36:00,4585.16,4585.16,4585.16,4585.16,363000000
2009/2/16,09:37:00,4586.11,4586.11,4586.11,4586.11,279000000
2009/2/16,09:38:00,4589.38,4589.38,4589.38,4589.38,297000000
2009/2/16,09:39:00,4591.35,4591.35,4591.35,4591.35,301000000
2009/2/16,09:40:00,4591.82,4591.82,4591.82,4591.82,282000000
2009/2/16,09:41:00,4591.39,4591.39,4591.39,4591.39,390000000
2009/2/16,09:42:00,4590.96,4590.96,4590.96,4590.96,239000000
2009/2/16,09:43:00,4589.92,4589.92,4589.92,4589.92,344000000
2009/2/16,09:44:00,4589.95,4589.95,4589.95,4589.95,247000000
2009/2/16,09:45:00,4589.84,4589.84,4589.84,4589.84,208000000
2009/2/16,09:46:00,4592.77,4592.77,4592.77,4592.77,308000000
2009/2/16,09:47:00,4594.91,4594.91,4594.91,4594.91,254000000
2009/2/16,09:48:00,4598.53,4598.53,4598.53,4598.53,403000000
2009/2/16,09:49:00,4601.55,4601.55,4601.55,4601.55,469000000
2009/2/16,09:50:00,4604.47,4604.47,4604.47,4604.47,387000000
2009/2/16,09:51:00,4607.97,4607.97,4607.97,4607.97,568000000
2009/2/16,09:52:00,4607.31,4607.31,4607.31,4607.31,359000000
2009/2/16,09:53:00,4606.87,4606.87,4606.87,4606.87,438000000
2009/2/16,09:54:00,4605.59,4605.59,4605.59,4605.59,370000000
2009/2/16,09:55:00,4605.00,4605.00,4605.00,4605.00,294000000
2009/2/16,09:56:00,4603.81,4603.81,4603.81,4603.81,348000000
2009/2/16,09:57:00,4602.54,4602.54,4602.54,4602.54,245000000
2009/2/16,09:58:00,4601.06,4601.06,4601.06,4601.06,301000000
2009/2/16,09:59:00,4600.05,4600.05,4600.05,4600.05,239000000
2009/2/16,10:00:00,4598.51,4598.51,4598.51,4598.51,230000000
2009/2/16,10:01:00,4600.37,4600.37,4600.37,4600.37,342000000
2009/2/16,10:02:00,4601.18,4601.18,4601.18,4601.18,249000000
2009/2/16,10:03:00,4603.34,4603.34,4603.34,4603.34,319000000
2009/2/16,10:04:00,4604.93,4604.93,4604.93,4604.93,253000000
2009/2/16,10:05:00,4604.34,4604.34,4604.34,4604.34,280000000
2009/2/16,10:06:00,4605.15,4605.15,4605.15,4605.15,417000000
2009/2/16,10:07:00,4605.81,4605.81,4605.81,4605.81,231000000
2009/2/16,10:08:00,4603.75,4603.75,4603.75,4603.75,332000000
2009/2/16,10:09:00,4604.11,4604.11,4604.11,4604.11,227000000
2009/2/16,10:10:00,4605.19,4605.19,4605.19,4605.19,185000000
2009/2/16,10:11:00,4603.94,4603.94,4603.94,4603.94,267000000
2009/2/16,10:12:00,4604.92,4604.92,4604.92,4604.92,173000000
2009/2/16,10:13:00,4604.71,4604.71,4604.71,4604.71,307000000
2009/2/16,10:14:00,4605.66,4605.66,4605.66,4605.66,203000000
2009/2/16,10:15:00,4605.15,4605.15,4605.15,4605.15,256000000
2009/2/16,10:16:00,4605.09,4605.09,4605.09,4605.09,364000000
2009/2/16,10:17:00,4604.00,4604.00,4604.00,4604.00,272000000
2009/2/16,10:18:00,4603.27,4603.27,4603.27,4603.27,295000000
2009/2/16,10:19:00,4601.86,4601.86,4601.86,4601.86,256000000
2009/2/16,10:20:00,4601.82,4601.82,4601.82,4601.82,232000000
2009/2/16,10:21:00,4600.39,4600.39,4600.39,4600.39,287000000
2009/2/16,10:22:00,4598.64,4598.64,4598.64,4598.64,251000000
2009/2/16,10:23:00,4598.20,4598.20,4598.20,4598.20,263000000
2009/2/16,10:24:00,4597.82,4597.82,4597.82,4597.82,175000000
2009/2/16,10:25:00,4598.07,4598.07,4598.07,4598.07,187000000
2009/2/16,10:26:00,4598.97,4598.97,4598.97,4598.97,241000000
2009/2/16,10:27:00,4597.99,4597.99,4597.99,4597.99,161000000
2009/2/16,10:28:00,4598.98,4598.98,4598.98,4598.98,231000000
2009/2/16,10:29:00,4599.39,4599.39,4599.39,4599.39,166000000
2009/2/16,10:30:00,4599.98,4599.98,4599.98,4599.98,216000000
2009/2/16,10:31:00,4602.62,4602.62,4602.62,4602.62,281000000
2009/2/16,10:32:00,4603.27,4603.27,4603.27,4603.27,205000000
2009/2/16,10:33:00,4604.24,4604.24,4604.24,4604.24,312000000
2009/2/16,10:34:00,4605.00,4605.00,4605.00,4605.00,289000000
2009/2/16,10:35:00,4606.99,4606.99,4606.99,4606.99,248000000
2009/2/16,10:36:00,4605.91,4605.91,4605.91,4605.91,251000000
2009/2/16,10:37:00,4607.12,4607.12,4607.12,4607.12,178000000
2009/2/16,10:38:00,4601.67,4601.67,4601.67,4601.67,406000000
2009/2/16,10:39:00,4602.28,4602.28,4602.28,4602.28,277000000
2009/2/16,10:40:00,4601.08,4601.08,4601.08,4601.08,251000000
2009/2/16,10:41:00,4600.58,4600.58,4600.58,4600.58,224000000
2009/2/16,10:42:00,4599.63,4599.63,4599.63,4599.63,169000000
2009/2/16,10:43:00,4600.20,4600.20,4600.20,4600.20,265000000
2009/2/16,10:44:00,4600.79,4600.79,4600.79,4600.79,174000000
2009/2/16,10:45:00,4601.06,4601.06,4601.06,4601.06,192000000
2009/2/16,10:46:00,4601.38,4601.38,4601.38,4601.38,228000000
2009/2/16,10:47:00,4600.59,4600.59,4600.59,4600.59,162000000
2009/2/16,10:48:00,4599.53,4599.53,4599.53,4599.53,229000000
2009/2/16,10:49:00,4599.34,4599.34,4599.34,4599.34,218000000
2009/2/16,10:50:00,4596.01,4596.01,4596.01,4596.01,208000000
2009/2/16,10:51:00,4594.77,4594.77,4594.77,4594.77,270000000
2009/2/16,10:52:00,4593.91,4593.91,4593.91,4593.91,246000000
2009/2/16,10:53:00,4593.49,4593.49,4593.49,4593.49,305000000
2009/2/16,10:54:00,4591.29,4591.29,4591.29,4591.29,236000000
2009/2/16,10:55:00,4588.60,4588.60,4588.60,4588.60,248000000
2009/2/16,10:56:00,4586.77,4586.77,4586.77,4586.77,400000000
2009/2/16,10:57:00,4585.27,4585.27,4585.27,4585.27,305000000
2009/2/16,10:58:00,4583.90,4583.90,4583.90,4583.90,322000000
2009/2/16,10:59:00,4582.32,4582.32,4582.32,4582.32,256000000
2009/2/16,11:00:00,4582.15,4582.15,4582.15,4582.15,255000000
2009/2/16,11:01:00,4579.62,4579.62,4579.62,4579.62,378000000
2009/2/16,11:02:00,4577.71,4577.71,4577.71,4577.71,267000000
2009/2/16,11:03:00,4577.45,4577.45,4577.45,4577.45,297000000
2009/2/16,11:04:00,4576.50,4576.50,4576.50,4576.50,273000000
2009/2/16,11:05:00,4576.56,4576.56,4576.56,4576.56,223000000
2009/2/16,11:06:00,4576.57,4576.57,4576.57,4576.57,265000000
2009/2/16,11:07:00,4577.73,4577.73,4577.73,4577.73,176000000
2009/2/16,11:08:00,4582.08,4582.08,4582.08,4582.08,228000000
2009/2/16,11:09:00,4583.17,4583.17,4583.17,4583.17,179000000
2009/2/16,11:10:00,4584.91,4584.91,4584.91,4584.91,176000000
2009/2/16,11:11:00,4586.73,4586.73,4586.73,4586.73,216000000
2009/2/16,11:12:00,4586.81,4586.81,4586.81,4586.81,158000000
2009/2/16,11:13:00,4586.27,4586.27,4586.27,4586.27,192000000
2009/2/16,11:14:00,4584.41,4584.41,4584.41,4584.41,168000000
2009/2/16,11:15:00,4584.37,4584.37,4584.37,4584.37,135000000
2009/2/16,11:16:00,4584.30,4584.30,4584.30,4584.30,178000000
2009/2/16,11:17:00,4580.75,4580.75,4580.75,4580.75,142000000
2009/2/16,11:18:00,4582.39,4582.39,4582.39,4582.39,190000000
2009/2/16,11:19:00,4583.05,4583.05,4583.05,4583.05,145000000
2009/2/16,11:20:00,4582.70,4582.70,4582.70,4582.70,131000000
2009/2/16,11:21:00,4583.73,4583.73,4583.73,4583.73,190000000
2009/2/16,11:22:00,4585.76,4585.76,4585.76,4585.76,153000000
2009/2/16,11:23:00,4586.52,4586.52,4586.52,4586.52,164000000
2009/2/16,11:24:00,4586.29,4586.29,4586.29,4586.29,156000000
2009/2/16,11:25:00,4588.72,4588.72,4588.72,4588.72,142000000
2009/2/16,11:26:00,4590.71,4590.71,4590.71,4590.71,211000000
2009/2/16,11:27:00,4590.19,4590.19,4590.19,4590.19,126000000
2009/2/16,11:28:00,4591.16,4591.16,4591.16,4591.16,197000000
2009/2/16,11:29:00,4590.86,4590.86,4590.86,4590.86,140000000
2009/2/16,11:30:00,4592.87,4592.87,4592.87,4592.87,133000000
2009/2/16,11:31:00,4593.35,4593.35,4593.35,4593.35,161000000
2009/2/16,11:32:00,4593.37,4593.37,4593.37,4593.37,139000000
2009/2/16,11:33:00,4593.57,4593.57,4593.57,4593.57,138000000
2009/2/16,11:34:00,4593.89,4593.89,4593.89,4593.89,121000000
2009/2/16,11:35:00,4590.78,4590.78,4590.78,4590.78,159000000
2009/2/16,11:36:00,4588.72,4588.72,4588.72,4588.72,177000000
2009/2/16,11:37:00,4587.87,4587.87,4587.87,4587.87,95000000
2009/2/16,11:38:00,4587.85,4587.85,4587.85,4587.85,141000000
2009/2/16,11:39:00,4588.03,4588.03,4588.03,4588.03,113000000
2009/2/16,11:40:00,4588.35,4588.35,4588.35,4588.35,133000000
2009/2/16,11:41:00,4587.87,4587.87,4587.87,4587.87,161000000
2009/2/16,11:42:00,4588.90,4588.90,4588.90,4588.90,116000000
2009/2/16,11:43:00,4589.91,4589.91,4589.91,4589.91,161000000
2009/2/16,11:44:00,4589.31,4589.31,4589.31,4589.31,105000000
2009/2/16,11:45:00,4589.35,4589.35,4589.35,4589.35,90000000
2009/2/16,11:46:00,4590.71,4590.71,4590.71,4590.71,119000000
2009/2/16,11:47:00,4590.37,4590.37,4590.37,4590.37,97000000
2009/2/16,11:48:00,4591.03,4591.03,4591.03,4591.03,140000000
2009/2/16,11:49:00,4591.16,4591.16,4591.16,4591.16,104000000
2009/2/16,11:50:00,4589.22,4589.22,4589.22,4589.22,151000000
2009/2/16,11:51:00,4588.46,4588.46,4588.46,4588.46,155000000
2009/2/16,11:52:00,4589.54,4589.54,4589.54,4589.54,96000000
2009/2/16,11:53:00,4590.62,4590.62,4590.62,4590.62,125000000
2009/2/16,11:54:00,4590.92,4590.92,4590.92,4590.92,94000000
2009/2/16,11:55:00,4591.06,4591.06,4591.06,4591.06,97000000
2009/2/16,11:56:00,4592.28,4592.28,4592.28,4592.28,156000000
2009/2/16,11:57:00,4593.36,4593.36,4593.36,4593.36,135000000
2009/2/16,11:58:00,4594.79,4594.79,4594.79,4594.79,194000000
2009/2/16,11:59:00,4595.33,4595.33,4595.33,4595.33,162000000
2009/2/16,12:00:00,4595.35,4595.35,4595.35,4595.35,196000000
2009/2/16,12:01:00,4595.81,4595.81,4595.81,4595.81,231000000
2009/2/16,12:02:00,4594.27,4594.27,4594.27,4594.27,136000000
2009/2/16,12:03:00,4593.08,4593.08,4593.08,4593.08,190000000
2009/2/16,12:04:00,4593.40,4593.40,4593.40,4593.40,162000000
2009/2/16,12:05:00,4592.75,4592.75,4592.75,4592.75,158000000
2009/2/16,12:06:00,4592.36,4592.36,4592.36,4592.36,148000000
2009/2/16,12:07:00,4593.14,4593.14,4593.14,4593.14,127000000
2009/2/16,12:08:00,4592.18,4592.18,4592.18,4592.18,165000000
2009/2/16,12:09:00,4592.10,4592.10,4592.10,4592.10,145000000
2009/2/16,12:10:00,4589.98,4589.98,4589.98,4589.98,128000000
2009/2/16,12:11:00,4590.37,4590.37,4590.37,4590.37,165000000
2009/2/16,12:12:00,4590.53,4590.53,4590.53,4590.53,123000000
2009/2/16,12:13:00,4590.22,4590.22,4590.22,4590.22,162000000
2009/2/16,12:14:00,4589.14,4589.14,4589.14,4589.14,111000000
2009/2/16,12:15:00,4589.52,4589.52,4589.52,4589.52,107000000
2009/2/16,12:16:00,4588.21,4588.21,4588.21,4588.21,144000000
2009/2/16,12:17:00,4588.87,4588.87,4588.87,4588.87,129000000
2009/2/16,12:18:00,4587.82,4587.82,4587.82,4587.82,197000000
2009/2/16,12:19:00,4587.98,4587.98,4587.98,4587.98,151000000
2009/2/16,12:20:00,4588.67,4588.67,4588.67,4588.67,128000000
2009/2/16,12:21:00,4589.27,4589.27,4589.27,4589.27,139000000
2009/2/16,12:22:00,4588.34,4588.34,4588.34,4588.34,114000000
2009/2/16,12:23:00,4587.61,4587.61,4587.61,4587.61,234000000
2009/2/16,12:24:00,4588.33,4588.33,4588.33,4588.33,162000000
2009/2/16,12:25:00,4589.44,4589.44,4589.44,4589.44,134000000
2009/2/16,12:26:00,4589.81,4589.81,4589.81,4589.81,198000000
2009/2/16,12:27:00,4589.42,4589.42,4589.42,4589.42,123000000
2009/2/16,12:28:00,4591.04,4591.04,4591.04,4591.04,204000000
2009/2/16,12:29:00,4592.50,4592.50,4592.50,4592.50,189000000
2009/2/16,12:30:00,4593.83,4593.83,4593.83,4593.83,218000000
2009/2/16,12:31:00,4595.03,4595.03,4595.03,4595.03,296000000
2009/2/16,12:32:00,4597.54,4597.54,4597.54,4597.54,208000000
2009/2/16,12:33:00,4598.44,4598.44,4598.44,4598.44,332000000
2009/2/16,12:34:00,4599.63,4599.63,4599.63,4599.63,200000000
2009/2/16,12:35:00,4599.86,4599.86,4599.86,4599.86,274000000
2009/2/16,12:36:00,4600.00,4600.00,4600.00,4600.00,322000000
2009/2/16,12:37:00,4600.08,4600.08,4600.08,4600.08,190000000
2009/2/16,12:38:00,4599.45,4599.45,4599.45,4599.45,286000000
2009/2/16,12:39:00,4599.95,4599.95,4599.95,4599.95,170000000
2009/2/16,12:40:00,4599.13,4599.13,4599.13,4599.13,166000000
2009/2/16,12:41:00,4599.07,4599.07,4599.07,4599.07,212000000
2009/2/16,12:42:00,4597.91,4597.91,4597.91,4597.91,126000000
2009/2/16,12:43:00,4597.27,4597.27,4597.27,4597.27,252000000
2009/2/16,12:44:00,4597.38,4597.38,4597.38,4597.38,130000000
2009/2/16,12:45:00,4597.87,4597.87,4597.87,4597.87,143000000
2009/2/16,12:46:00,4598.13,4598.13,4598.13,4598.13,191000000
2009/2/16,12:47:00,4598.06,4598.06,4598.06,4598.06,160000000
2009/2/16,12:48:00,4599.16,4599.16,4599.16,4599.16,259000000
2009/2/16,12:49:00,4598.33,4598.33,4598.33,4598.33,191000000
2009/2/16,12:50:00,4598.83,4598.83,4598.83,4598.83,197000000
2009/2/16,12:51:00,4599.87,4599.87,4599.87,4599.87,338000000
2009/2/16,12:52:00,4601.79,4601.79,4601.79,4601.79,273000000
2009/2/16,12:53:00,4604.04,4604.04,4604.04,4604.04,358000000
2009/2/16,12:54:00,4604.39,4604.39,4604.39,4604.39,225000000
2009/2/16,12:55:00,4603.52,4603.52,4603.52,4603.52,231000000
2009/2/16,12:56:00,4601.77,4601.77,4601.77,4601.77,222000000
2009/2/16,12:57:00,4601.63,4601.63,4601.63,4601.63,177000000
2009/2/16,12:58:00,4600.47,4600.47,4600.47,4600.47,224000000
2009/2/16,12:59:00,4599.75,4599.75,4599.75,4599.75,176000000
2009/2/16,13:00:00,4598.68,4598.68,4598.68,4598.68,186000000
2009/2/16,13:01:00,4597.87,4597.87,4597.87,4597.87,276000000
2009/2/16,13:02:00,4597.12,4597.12,4597.12,4597.12,192000000
2009/2/16,13:03:00,4597.03,4597.03,4597.03,4597.03,363000000
2009/2/16,13:04:00,4596.99,4596.99,4596.99,4596.99,232000000
2009/2/16,13:05:00,4597.57,4597.57,4597.57,4597.57,192000000
2009/2/16,13:06:00,4596.82,4596.82,4596.82,4596.82,227000000
2009/2/16,13:07:00,4596.34,4596.34,4596.34,4596.34,129000000
2009/2/16,13:08:00,4595.89,4595.89,4595.89,4595.89,243000000
2009/2/16,13:09:00,4593.93,4593.93,4593.93,4593.93,197000000
2009/2/16,13:10:00,4593.30,4593.30,4593.30,4593.30,213000000
2009/2/16,13:11:00,4591.25,4591.25,4591.25,4591.25,308000000
2009/2/16,13:12:00,4590.45,4590.45,4590.45,4590.45,258000000
2009/2/16,13:13:00,4588.61,4588.61,4588.61,4588.61,352000000
2009/2/16,13:14:00,4589.63,4589.63,4589.63,4589.63,263000000
2009/2/16,13:15:00,4588.97,4588.97,4588.97,4588.97,266000000
2009/2/16,13:16:00,4589.88,4589.88,4589.88,4589.88,286000000
2009/2/16,13:17:00,4590.53,4590.53,4590.53,4590.53,200000000
2009/2/16,13:18:00,4590.89,4590.89,4590.89,4590.89,271000000
2009/2/16,13:19:00,4592.06,4592.06,4592.06,4592.06,208000000
2009/2/16,13:20:00,4591.96,4591.96,4591.96,4591.96,220000000
2009/2/16,13:21:00,4593.69,4593.69,4593.69,4593.69,334000000
2009/2/16,13:22:00,4593.99,4593.99,4593.99,4593.99,323000000
2009/2/16,13:23:00,4592.41,4592.41,4592.41,4592.41,412000000
2009/2/16,13:24:00,4592.62,4592.62,4592.62,4592.62,317000000
2009/2/16,13:25:00,4594.21,4594.21,4594.21,4594.21,358000000
2009/2/16,13:26:00,4594.21,4594.21,4594.21,4594.21,0
2009/2/16,13:27:00,4594.21,4594.21,4594.21,4594.21,0
2009/2/16,13:28:00,4594.21,4594.21,4594.21,4594.21,0
2009/2/16,13:29:00,4594.21,4594.21,4594.21,4594.21,0
2009/2/16,13:30:00,4591.26,4591.26,4591.26,4591.26,3206000128
2009/2/17,09:01:00,4572.97,4572.97,4572.97,4572.97,1376999936
2009/2/17,09:02:00,4571.47,4571.47,4571.47,4571.47,450000000
2009/2/17,09:03:00,4576.06,4576.06,4576.06,4576.06,603000000
2009/2/17,09:04:00,4581.96,4581.96,4581.96,4581.96,666000000
2009/2/17,09:05:00,4584.75,4584.75,4584.75,4584.75,496000000
2009/2/17,09:06:00,4585.28,4585.28,4585.28,4585.28,603000000
2009/2/17,09:07:00,4584.58,4584.58,4584.58,4584.58,401000000
2009/2/17,09:08:00,4581.11,4581.11,4581.11,4581.11,535000000
2009/2/17,09:09:00,4576.55,4576.55,4576.55,4576.55,514000000
2009/2/17,09:10:00,4575.18,4575.18,4575.18,4575.18,421000000
2009/2/17,09:11:00,4573.95,4573.95,4573.95,4573.95,561000000
2009/2/17,09:12:00,4575.05,4575.05,4575.05,4575.05,346000000
2009/2/17,09:13:00,4575.33,4575.33,4575.33,4575.33,529000000
2009/2/17,09:14:00,4574.91,4574.91,4574.91,4574.91,355000000
2009/2/17,09:15:00,4574.48,4574.48,4574.48,4574.48,296000000
2009/2/17,09:16:00,4572.91,4572.91,4572.91,4572.91,412000000
2009/2/17,09:17:00,4571.87,4571.87,4571.87,4571.87,312000000
2009/2/17,09:18:00,4565.78,4565.78,4565.78,4565.78,517000000
2009/2/17,09:19:00,4560.52,4560.52,4560.52,4560.52,455000000
2009/2/17,09:20:00,4557.04,4557.04,4557.04,4557.04,420000000
2009/2/17,09:21:00,4554.35,4554.35,4554.35,4554.35,585000000
2009/2/17,09:22:00,4551.49,4551.49,4551.49,4551.49,401000000
2009/2/17,09:23:00,4551.08,4551.08,4551.08,4551.08,454000000
2009/2/17,09:24:00,4550.32,4550.32,4550.32,4550.32,361000000
2009/2/17,09:25:00,4550.56,4550.56,4550.56,4550.56,299000000
2009/2/17,09:26:00,4546.45,4546.45,4546.45,4546.45,412000000
2009/2/17,09:27:00,4543.69,4543.69,4543.69,4543.69,371000000
2009/2/17,09:28:00,4541.73,4541.73,4541.73,4541.73,584000000
2009/2/17,09:29:00,4538.44,4538.44,4538.44,4538.44,474000000
2009/2/17,09:30:00,4536.61,4536.61,4536.61,4536.61,452000000
2009/2/17,09:31:00,4531.59,4531.59,4531.59,4531.59,650000000
2009/2/17,09:32:00,4527.01,4527.01,4527.01,4527.01,422000000
2009/2/17,09:33:00,4520.48,4520.48,4520.48,4520.48,623000000
2009/2/17,09:34:00,4518.46,4518.46,4518.46,4518.46,587000000
2009/2/17,09:35:00,4516.16,4516.16,4516.16,4516.16,494000000
2009/2/17,09:36:00,4518.27,4518.27,4518.27,4518.27,494000000
2009/2/17,09:37:00,4520.46,4520.46,4520.46,4520.46,308000000
2009/2/17,09:38:00,4523.00,4523.00,4523.00,4523.00,407000000
2009/2/17,09:39:00,4525.61,4525.61,4525.61,4525.61,320000000
2009/2/17,09:40:00,4527.09,4527.09,4527.09,4527.09,263000000
2009/2/17,09:41:00,4521.14,4521.14,4521.14,4521.14,478000000
2009/2/17,09:42:00,4511.69,4511.69,4511.69,4511.69,510000000
2009/2/17,09:43:00,4506.55,4506.55,4506.55,4506.55,546000000
2009/2/17,09:44:00,4506.02,4506.02,4506.02,4506.02,409000000
2009/2/17,09:45:00,4504.57,4504.57,4504.57,4504.57,359000000
2009/2/17,09:46:00,4498.04,4498.04,4498.04,4498.04,586000000
2009/2/17,09:47:00,4491.42,4491.42,4491.42,4491.42,427000000
2009/2/17,09:48:00,4490.96,4490.96,4490.96,4490.96,438000000
2009/2/17,09:49:00,4485.41,4485.41,4485.41,4485.41,376000000
2009/2/17,09:50:00,4482.89,4482.89,4482.89,4482.89,390000000
2009/2/17,09:51:00,4484.36,4484.36,4484.36,4484.36,415000000
2009/2/17,09:52:00,4489.30,4489.30,4489.30,4489.30,278000000
2009/2/17,09:53:00,4494.54,4494.54,4494.54,4494.54,348000000
2009/2/17,09:54:00,4499.55,4499.55,4499.55,4499.55,234000000
2009/2/17,09:55:00,4495.80,4495.80,4495.80,4495.80,283000000
2009/2/17,09:56:00,4497.65,4497.65,4497.65,4497.65,313000000
2009/2/17,09:57:00,4500.98,4500.98,4500.98,4500.98,211000000
2009/2/17,09:58:00,4500.26,4500.26,4500.26,4500.26,294000000
2009/2/17,09:59:00,4501.98,4501.98,4501.98,4501.98,234000000
2009/2/17,10:00:00,4502.89,4502.89,4502.89,4502.89,179000000
2009/2/17,10:01:00,4498.72,4498.72,4498.72,4498.72,280000000
2009/2/17,10:02:00,4498.28,4498.28,4498.28,4498.28,208000000
2009/2/17,10:03:00,4497.56,4497.56,4497.56,4497.56,207000000
2009/2/17,10:04:00,4495.60,4495.60,4495.60,4495.60,180000000
2009/2/17,10:05:00,4496.09,4496.09,4496.09,4496.09,175000000
2009/2/17,10:06:00,4498.87,4498.87,4498.87,4498.87,172000000
2009/2/17,10:07:00,4501.83,4501.83,4501.83,4501.83,126000000
2009/2/17,10:08:00,4500.83,4500.83,4500.83,4500.83,182000000
2009/2/17,10:09:00,4498.31,4498.31,4498.31,4498.31,188000000
2009/2/17,10:10:00,4496.47,4496.47,4496.47,4496.47,134000000
2009/2/17,10:11:00,4496.35,4496.35,4496.35,4496.35,194000000
2009/2/17,10:12:00,4495.68,4495.68,4495.68,4495.68,152000000
2009/2/17,10:13:00,4494.70,4494.70,4494.70,4494.70,188000000
2009/2/17,10:14:00,4494.35,4494.35,4494.35,4494.35,170000000
2009/2/17,10:15:00,4494.73,4494.73,4494.73,4494.73,128000000
2009/2/17,10:16:00,4494.63,4494.63,4494.63,4494.63,197000000
2009/2/17,10:17:00,4494.59,4494.59,4494.59,4494.59,126000000
2009/2/17,10:18:00,4495.07,4495.07,4495.07,4495.07,183000000
2009/2/17,10:19:00,4489.77,4489.77,4489.77,4489.77,292000000
2009/2/17,10:20:00,4487.74,4487.74,4487.74,4487.74,346000000
2009/2/17,10:21:00,4486.27,4486.27,4486.27,4486.27,431000000
2009/2/17,10:22:00,4483.65,4483.65,4483.65,4483.65,263000000
2009/2/17,10:23:00,4483.50,4483.50,4483.50,4483.50,302000000
2009/2/17,10:24:00,4483.35,4483.35,4483.35,4483.35,269000000
2009/2/17,10:25:00,4483.37,4483.37,4483.37,4483.37,202000000
2009/2/17,10:26:00,4485.00,4485.00,4485.00,4485.00,221000000
2009/2/17,10:27:00,4485.33,4485.33,4485.33,4485.33,139000000
2009/2/17,10:28:00,4487.19,4487.19,4487.19,4487.19,159000000
2009/2/17,10:29:00,4489.45,4489.45,4489.45,4489.45,165000000
2009/2/17,10:30:00,4489.60,4489.60,4489.60,4489.60,130000000
2009/2/17,10:31:00,4490.38,4490.38,4490.38,4490.38,163000000
2009/2/17,10:32:00,4491.73,4491.73,4491.73,4491.73,115000000
2009/2/17,10:33:00,4494.15,4494.15,4494.15,4494.15,174000000
2009/2/17,10:34:00,4496.50,4496.50,4496.50,4496.50,196000000
2009/2/17,10:35:00,4496.49,4496.49,4496.49,4496.49,186000000
2009/2/17,10:36:00,4499.66,4499.66,4499.66,4499.66,196000000
2009/2/17,10:37:00,4500.78,4500.78,4500.78,4500.78,124000000
2009/2/17,10:38:00,4498.80,4498.80,4498.80,4498.80,204000000
2009/2/17,10:39:00,4497.73,4497.73,4497.73,4497.73,185000000
2009/2/17,10:40:00,4497.79,4497.79,4497.79,4497.79,119000000
2009/2/17,10:41:00,4499.94,4499.94,4499.94,4499.94,157000000
2009/2/17,10:42:00,4497.99,4497.99,4497.99,4497.99,129000000
2009/2/17,10:43:00,4498.85,4498.85,4498.85,4498.85,130000000
2009/2/17,10:44:00,4499.60,4499.60,4499.60,4499.60,109000000
2009/2/17,10:45:00,4500.69,4500.69,4500.69,4500.69,104000000
2009/2/17,10:46:00,4499.28,4499.28,4499.28,4499.28,177000000
2009/2/17,10:47:00,4500.50,4500.50,4500.50,4500.50,99000000
2009/2/17,10:48:00,4501.26,4501.26,4501.26,4501.26,123000000
2009/2/17,10:49:00,4502.84,4502.84,4502.84,4502.84,102000000
2009/2/17,10:50:00,4502.57,4502.57,4502.57,4502.57,113000000
2009/2/17,10:51:00,4504.37,4504.37,4504.37,4504.37,142000000
2009/2/17,10:52:00,4504.57,4504.57,4504.57,4504.57,112000000
2009/2/17,10:53:00,4503.91,4503.91,4503.91,4503.91,161000000
2009/2/17,10:54:00,4503.74,4503.74,4503.74,4503.74,128000000
2009/2/17,10:55:00,4503.47,4503.47,4503.47,4503.47,140000000
2009/2/17,10:56:00,4504.62,4504.62,4504.62,4504.62,153000000
2009/2/17,10:57:00,4502.51,4502.51,4502.51,4502.51,104000000
2009/2/17,10:58:00,4500.93,4500.93,4500.93,4500.93,137000000
2009/2/17,10:59:00,4498.69,4498.69,4498.69,4498.69,216000000
2009/2/17,11:00:00,4495.93,4495.93,4495.93,4495.93,289000000
2009/2/17,11:01:00,4493.98,4493.98,4493.98,4493.98,302000000
2009/2/17,11:02:00,4491.97,4491.97,4491.97,4491.97,194000000
2009/2/17,11:03:00,4490.68,4490.68,4490.68,4490.68,253000000
2009/2/17,11:04:00,4488.89,4488.89,4488.89,4488.89,291000000
2009/2/17,11:05:00,4488.49,4488.49,4488.49,4488.49,209000000
2009/2/17,11:06:00,4487.87,4487.87,4487.87,4487.87,208000000
2009/2/17,11:07:00,4490.08,4490.08,4490.08,4490.08,135000000
2009/2/17,11:08:00,4489.79,4489.79,4489.79,4489.79,138000000
2009/2/17,11:09:00,4492.33,4492.33,4492.33,4492.33,110000000
2009/2/17,11:10:00,4492.13,4492.13,4492.13,4492.13,82000000
2009/2/17,11:11:00,4493.89,4493.89,4493.89,4493.89,103000000
2009/2/17,11:12:00,4493.81,4493.81,4493.81,4493.81,83000000
2009/2/17,11:13:00,4493.89,4493.89,4493.89,4493.89,105000000
2009/2/17,11:14:00,4494.82,4494.82,4494.82,4494.82,104000000
2009/2/17,11:15:00,4494.22,4494.22,4494.22,4494.22,87000000
2009/2/17,11:16:00,4496.39,4496.39,4496.39,4496.39,113000000
2009/2/17,11:17:00,4497.08,4497.08,4497.08,4497.08,88000000
2009/2/17,11:18:00,4498.30,4498.30,4498.30,4498.30,132000000
2009/2/17,11:19:00,4497.28,4497.28,4497.28,4497.28,191000000
2009/2/17,11:20:00,4497.69,4497.69,4497.69,4497.69,128000000
2009/2/17,11:21:00,4496.63,4496.63,4496.63,4496.63,176000000
2009/2/17,11:22:00,4497.72,4497.72,4497.72,4497.72,84000000
2009/2/17,11:23:00,4495.26,4495.26,4495.26,4495.26,128000000
2009/2/17,11:24:00,4497.01,4497.01,4497.01,4497.01,101000000
2009/2/17,11:25:00,4498.35,4498.35,4498.35,4498.35,90000000
2009/2/17,11:26:00,4498.70,4498.70,4498.70,4498.70,108000000
2009/2/17,11:27:00,4499.19,4499.19,4499.19,4499.19,75000000
2009/2/17,11:28:00,4498.83,4498.83,4498.83,4498.83,112000000
2009/2/17,11:29:00,4499.04,4499.04,4499.04,4499.04,103000000
2009/2/17,11:30:00,4500.14,4500.14,4500.14,4500.14,89000000
2009/2/17,11:31:00,4499.42,4499.42,4499.42,4499.42,124000000
2009/2/17,11:32:00,4499.20,4499.20,4499.20,4499.20,98000000
2009/2/17,11:33:00,4500.05,4500.05,4500.05,4500.05,128000000
2009/2/17,11:34:00,4500.18,4500.18,4500.18,4500.18,106000000
2009/2/17,11:35:00,4498.87,4498.87,4498.87,4498.87,114000000
2009/2/17,11:36:00,4499.98,4499.98,4499.98,4499.98,104000000
2009/2/17,11:37:00,4499.68,4499.68,4499.68,4499.68,76000000
2009/2/17,11:38:00,4496.85,4496.85,4496.85,4496.85,139000000
2009/2/17,11:39:00,4497.51,4497.51,4497.51,4497.51,94000000
2009/2/17,11:40:00,4498.04,4498.04,4498.04,4498.04,149000000
2009/2/17,11:41:00,4497.27,4497.27,4497.27,4497.27,150000000
2009/2/17,11:42:00,4496.65,4496.65,4496.65,4496.65,130000000
2009/2/17,11:43:00,4496.62,4496.62,4496.62,4496.62,132000000
2009/2/17,11:44:00,4495.95,4495.95,4495.95,4495.95,103000000
2009/2/17,11:45:00,4496.52,4496.52,4496.52,4496.52,143000000
2009/2/17,11:46:00,4496.88,4496.88,4496.88,4496.88,131000000
2009/2/17,11:47:00,4497.36,4497.36,4497.36,4497.36,77000000
2009/2/17,11:48:00,4497.64,4497.64,4497.64,4497.64,131000000
2009/2/17,11:49:00,4498.39,4498.39,4498.39,4498.39,111000000
2009/2/17,11:50:00,4499.61,4499.61,4499.61,4499.61,100000000
2009/2/17,11:51:00,4498.80,4498.80,4498.80,4498.80,122000000
2009/2/17,11:52:00,4499.52,4499.52,4499.52,4499.52,76000000
2009/2/17,11:53:00,4499.46,4499.46,4499.46,4499.46,156000000
2009/2/17,11:54:00,4498.90,4498.90,4498.90,4498.90,107000000
2009/2/17,11:55:00,4498.42,4498.42,4498.42,4498.42,115000000
2009/2/17,11:56:00,4500.30,4500.30,4500.30,4500.30,150000000
2009/2/17,11:57:00,4497.95,4497.95,4497.95,4497.95,176000000
2009/2/17,11:58:00,4495.28,4495.28,4495.28,4495.28,167000000
2009/2/17,11:59:00,4492.91,4492.91,4492.91,4492.91,188000000
2009/2/17,12:00:00,4493.51,4493.51,4493.51,4493.51,207000000
2009/2/17,12:01:00,4492.19,4492.19,4492.19,4492.19,226000000
2009/2/17,12:02:00,4492.65,4492.65,4492.65,4492.65,120000000
2009/2/17,12:03:00,4490.70,4490.70,4490.70,4490.70,165000000
2009/2/17,12:04:00,4489.81,4489.81,4489.81,4489.81,139000000
2009/2/17,12:05:00,4488.34,4488.34,4488.34,4488.34,173000000
2009/2/17,12:06:00,4487.18,4487.18,4487.18,4487.18,169000000
2009/2/17,12:07:00,4486.88,4486.88,4486.88,4486.88,141000000
2009/2/17,12:08:00,4484.82,4484.82,4484.82,4484.82,232000000
2009/2/17,12:09:00,4485.61,4485.61,4485.61,4485.61,186000000
2009/2/17,12:10:00,4483.49,4483.49,4483.49,4483.49,258000000
2009/2/17,12:11:00,4477.63,4477.63,4477.63,4477.63,297000000
2009/2/17,12:12:00,4480.21,4480.21,4480.21,4480.21,247000000
2009/2/17,12:13:00,4478.00,4478.00,4478.00,4478.00,275000000
2009/2/17,12:14:00,4477.98,4477.98,4477.98,4477.98,176000000
2009/2/17,12:15:00,4477.58,4477.58,4477.58,4477.58,173000000
2009/2/17,12:16:00,4476.71,4476.71,4476.71,4476.71,204000000
2009/2/17,12:17:00,4475.85,4475.85,4475.85,4475.85,157000000
2009/2/17,12:18:00,4476.01,4476.01,4476.01,4476.01,211000000
2009/2/17,12:19:00,4475.17,4475.17,4475.17,4475.17,159000000
2009/2/17,12:20:00,4478.80,4478.80,4478.80,4478.80,176000000
2009/2/17,12:21:00,4480.80,4480.80,4480.80,4480.80,232000000
2009/2/17,12:22:00,4480.11,4480.11,4480.11,4480.11,154000000
2009/2/17,12:23:00,4483.70,4483.70,4483.70,4483.70,190000000
2009/2/17,12:24:00,4484.10,4484.10,4484.10,4484.10,132000000
2009/2/17,12:25:00,4485.99,4485.99,4485.99,4485.99,128000000
2009/2/17,12:26:00,4486.74,4486.74,4486.74,4486.74,130000000
2009/2/17,12:27:00,4486.28,4486.28,4486.28,4486.28,107000000
2009/2/17,12:28:00,4486.40,4486.40,4486.40,4486.40,119000000
2009/2/17,12:29:00,4485.30,4485.30,4485.30,4485.30,128000000
2009/2/17,12:30:00,4485.68,4485.68,4485.68,4485.68,94000000
2009/2/17,12:31:00,4490.30,4490.30,4490.30,4490.30,178000000
2009/2/17,12:32:00,4484.73,4484.73,4484.73,4484.73,106000000
2009/2/17,12:33:00,4487.24,4487.24,4487.24,4487.24,148000000
2009/2/17,12:34:00,4486.90,4486.90,4486.90,4486.90,107000000
2009/2/17,12:35:00,4486.76,4486.76,4486.76,4486.76,116000000
2009/2/17,12:36:00,4486.68,4486.68,4486.68,4486.68,135000000
2009/2/17,12:37:00,4485.73,4485.73,4485.73,4485.73,87000000
2009/2/17,12:38:00,4484.03,4484.03,4484.03,4484.03,188000000
2009/2/17,12:39:00,4484.49,4484.49,4484.49,4484.49,139000000
2009/2/17,12:40:00,4484.94,4484.94,4484.94,4484.94,135000000
2009/2/17,12:41:00,4484.16,4484.16,4484.16,4484.16,180000000
2009/2/17,12:42:00,4486.07,4486.07,4486.07,4486.07,119000000
2009/2/17,12:43:00,4486.89,4486.89,4486.89,4486.89,170000000
2009/2/17,12:44:00,4487.17,4487.17,4487.17,4487.17,131000000
2009/2/17,12:45:00,4487.78,4487.78,4487.78,4487.78,135000000
2009/2/17,12:46:00,4487.82,4487.82,4487.82,4487.82,139000000
2009/2/17,12:47:00,4488.16,4488.16,4488.16,4488.16,131000000
2009/2/17,12:48:00,4488.77,4488.77,4488.77,4488.77,156000000
2009/2/17,12:49:00,4491.92,4491.92,4491.92,4491.92,141000000
2009/2/17,12:50:00,4490.47,4490.47,4490.47,4490.47,174000000
2009/2/17,12:51:00,4491.99,4491.99,4491.99,4491.99,183000000
2009/2/17,12:52:00,4489.80,4489.80,4489.80,4489.80,143000000
2009/2/17,12:53:00,4491.36,4491.36,4491.36,4491.36,192000000
2009/2/17,12:54:00,4490.35,4490.35,4490.35,4490.35,127000000
2009/2/17,12:55:00,4490.37,4490.37,4490.37,4490.37,192000000
2009/2/17,12:56:00,4489.01,4489.01,4489.01,4489.01,175000000
2009/2/17,12:57:00,4488.25,4488.25,4488.25,4488.25,123000000
2009/2/17,12:58:00,4488.10,4488.10,4488.10,4488.10,153000000
2009/2/17,12:59:00,4488.93,4488.93,4488.93,4488.93,135000000
2009/2/17,13:00:00,4489.32,4489.32,4489.32,4489.32,124000000
2009/2/17,13:01:00,4490.23,4490.23,4490.23,4490.23,135000000
2009/2/17,13:02:00,4488.69,4488.69,4488.69,4488.69,109000000
2009/2/17,13:03:00,4489.59,4489.59,4489.59,4489.59,164000000
2009/2/17,13:04:00,4489.39,4489.39,4489.39,4489.39,133000000
2009/2/17,13:05:00,4487.70,4487.70,4487.70,4487.70,114000000
2009/2/17,13:06:00,4487.48,4487.48,4487.48,4487.48,192000000
2009/2/17,13:07:00,4487.45,4487.45,4487.45,4487.45,172000000
2009/2/17,13:08:00,4487.00,4487.00,4487.00,4487.00,230000000
2009/2/17,13:09:00,4485.63,4485.63,4485.63,4485.63,182000000
2009/2/17,13:10:00,4484.69,4484.69,4484.69,4484.69,200000000
2009/2/17,13:11:00,4483.55,4483.55,4483.55,4483.55,272000000
2009/2/17,13:12:00,4481.94,4481.94,4481.94,4481.94,204000000
2009/2/17,13:13:00,4480.75,4480.75,4480.75,4480.75,304000000
2009/2/17,13:14:00,4482.47,4482.47,4482.47,4482.47,305000000
2009/2/17,13:15:00,4485.74,4485.74,4485.74,4485.74,353000000
2009/2/17,13:16:00,4490.08,4490.08,4490.08,4490.08,352000000
2009/2/17,13:17:00,4491.05,4491.05,4491.05,4491.05,238000000
2009/2/17,13:18:00,4488.20,4488.20,4488.20,4488.20,291000000
2009/2/17,13:19:00,4489.37,4489.37,4489.37,4489.37,213000000
2009/2/17,13:20:00,4487.59,4487.59,4487.59,4487.59,238000000
2009/2/17,13:21:00,4483.95,4483.95,4483.95,4483.95,355000000
2009/2/17,13:22:00,4483.23,4483.23,4483.23,4483.23,309000000
2009/2/17,13:23:00,4483.38,4483.38,4483.38,4483.38,384000000
2009/2/17,13:24:00,4485.76,4485.76,4485.76,4485.76,310000000
2009/2/17,13:25:00,4489.53,4489.53,4489.53,4489.53,289000000
2009/2/17,13:26:00,4489.53,4489.53,4489.53,4489.53,0
2009/2/17,13:27:00,4489.53,4489.53,4489.53,4489.53,0
2009/2/17,13:28:00,4489.53,4489.53,4489.53,4489.53,0
2009/2/17,13:29:00,4489.53,4489.53,4489.53,4489.53,0
2009/2/17,13:30:00,4491.78,4491.78,4491.78,4491.78,2796000000
2009/2/18,09:01:00,4455.75,4455.75,4455.75,4455.75,2339000064
2009/2/18,09:02:00,4459.04,4459.04,4459.04,4459.04,536000000
2009/2/18,09:03:00,4461.13,4461.13,4461.13,4461.13,622000000
2009/2/18,09:04:00,4460.01,4460.01,4460.01,4460.01,611000000
2009/2/18,09:05:00,4459.43,4459.43,4459.43,4459.43,479000000
2009/2/18,09:06:00,4456.62,4456.62,4456.62,4456.62,600000000
2009/2/18,09:07:00,4453.97,4453.97,4453.97,4453.97,434000000
2009/2/18,09:08:00,4446.71,4446.71,4446.71,4446.71,578000000
2009/2/18,09:09:00,4438.16,4438.16,4438.16,4438.16,628000000
2009/2/18,09:10:00,4431.63,4431.63,4431.63,4431.63,603000000
2009/2/18,09:11:00,4428.49,4428.49,4428.49,4428.49,805000000
2009/2/18,09:12:00,4428.29,4428.29,4428.29,4428.29,485000000
2009/2/18,09:13:00,4430.05,4430.05,4430.05,4430.05,461000000
2009/2/18,09:14:00,4431.65,4431.65,4431.65,4431.65,472000000
2009/2/18,09:15:00,4433.46,4433.46,4433.46,4433.46,331000000
2009/2/18,09:16:00,4440.25,4440.25,4440.25,4440.25,425000000
2009/2/18,09:17:00,4444.39,4444.39,4444.39,4444.39,345000000
2009/2/18,09:18:00,4447.42,4447.42,4447.42,4447.42,395000000
2009/2/18,09:19:00,4455.22,4455.22,4455.22,4455.22,455000000
2009/2/18,09:20:00,4460.34,4460.34,4460.34,4460.34,394000000
2009/2/18,09:21:00,4468.07,4468.07,4468.07,4468.07,555000000
2009/2/18,09:22:00,4471.68,4471.68,4471.68,4471.68,373000000
2009/2/18,09:23:00,4479.24,4479.24,4479.24,4479.24,529000000
2009/2/18,09:24:00,4481.08,4481.08,4481.08,4481.08,469000000
2009/2/18,09:25:00,4476.10,4476.10,4476.10,4476.10,372000000
2009/2/18,09:26:00,4473.19,4473.19,4473.19,4473.19,405000000
2009/2/18,09:27:00,4467.14,4467.14,4467.14,4467.14,254000000
2009/2/18,09:28:00,4461.78,4461.78,4461.78,4461.78,310000000
2009/2/18,09:29:00,4463.38,4463.38,4463.38,4463.38,283000000
2009/2/18,09:30:00,4465.62,4465.62,4465.62,4465.62,256000000
2009/2/18,09:31:00,4471.56,4471.56,4471.56,4471.56,356000000
2009/2/18,09:32:00,4471.37,4471.37,4471.37,4471.37,241000000
2009/2/18,09:33:00,4472.95,4472.95,4472.95,4472.95,241000000
2009/2/18,09:34:00,4473.31,4473.31,4473.31,4473.31,199000000
2009/2/18,09:35:00,4472.76,4472.76,4472.76,4472.76,169000000
2009/2/18,09:36:00,4472.04,4472.04,4472.04,4472.04,204000000
2009/2/18,09:37:00,4470.56,4470.56,4470.56,4470.56,156000000
2009/2/18,09:38:00,4467.21,4467.21,4467.21,4467.21,233000000
2009/2/18,09:39:00,4463.75,4463.75,4463.75,4463.75,184000000
2009/2/18,09:40:00,4461.40,4461.40,4461.40,4461.40,177000000
2009/2/18,09:41:00,4460.85,4460.85,4460.85,4460.85,228000000
2009/2/18,09:42:00,4460.53,4460.53,4460.53,4460.53,166000000
2009/2/18,09:43:00,4458.19,4458.19,4458.19,4458.19,231000000
2009/2/18,09:44:00,4461.15,4461.15,4461.15,4461.15,263000000
2009/2/18,09:45:00,4462.75,4462.75,4462.75,4462.75,169000000
2009/2/18,09:46:00,4464.25,4464.25,4464.25,4464.25,233000000
2009/2/18,09:47:00,4465.13,4465.13,4465.13,4465.13,149000000
2009/2/18,09:48:00,4466.84,4466.84,4466.84,4466.84,208000000
2009/2/18,09:49:00,4466.99,4466.99,4466.99,4466.99,248000000
2009/2/18,09:50:00,4467.17,4467.17,4467.17,4467.17,179000000
2009/2/18,09:51:00,4466.66,4466.66,4466.66,4466.66,246000000
2009/2/18,09:52:00,4467.60,4467.60,4467.60,4467.60,135000000
2009/2/18,09:53:00,4467.88,4467.88,4467.88,4467.88,183000000
2009/2/18,09:54:00,4468.59,4468.59,4468.59,4468.59,178000000
2009/2/18,09:55:00,4470.69,4470.69,4470.69,4470.69,164000000
2009/2/18,09:56:00,4472.54,4472.54,4472.54,4472.54,226000000
2009/2/18,09:57:00,4474.21,4474.21,4474.21,4474.21,169000000
2009/2/18,09:58:00,4475.28,4475.28,4475.28,4475.28,236000000
2009/2/18,09:59:00,4476.64,4476.64,4476.64,4476.64,233000000
2009/2/18,10:00:00,4477.77,4477.77,4477.77,4477.77,216000000
2009/2/18,10:01:00,4479.51,4479.51,4479.51,4479.51,365000000
2009/2/18,10:02:00,4480.47,4480.47,4480.47,4480.47,259000000
2009/2/18,10:03:00,4481.65,4481.65,4481.65,4481.65,268000000
2009/2/18,10:04:00,4483.77,4483.77,4483.77,4483.77,230000000
2009/2/18,10:05:00,4479.11,4479.11,4479.11,4479.11,212000000
2009/2/18,10:06:00,4479.73,4479.73,4479.73,4479.73,237000000
2009/2/18,10:07:00,4479.70,4479.70,4479.70,4479.70,157000000
2009/2/18,10:08:00,4479.63,4479.63,4479.63,4479.63,194000000
2009/2/18,10:09:00,4478.84,4478.84,4478.84,4478.84,148000000
2009/2/18,10:10:00,4479.60,4479.60,4479.60,4479.60,145000000
2009/2/18,10:11:00,4480.30,4480.30,4480.30,4480.30,170000000
2009/2/18,10:12:00,4479.59,4479.59,4479.59,4479.59,136000000
2009/2/18,10:13:00,4476.49,4476.49,4476.49,4476.49,228000000
2009/2/18,10:14:00,4476.95,4476.95,4476.95,4476.95,212000000
2009/2/18,10:15:00,4475.28,4475.28,4475.28,4475.28,154000000
2009/2/18,10:16:00,4475.61,4475.61,4475.61,4475.61,169000000
2009/2/18,10:17:00,4475.23,4475.23,4475.23,4475.23,100000000
2009/2/18,10:18:00,4474.69,4474.69,4474.69,4474.69,152000000
2009/2/18,10:19:00,4472.42,4472.42,4472.42,4472.42,139000000
2009/2/18,10:20:00,4473.77,4473.77,4473.77,4473.77,156000000
2009/2/18,10:21:00,4473.61,4473.61,4473.61,4473.61,192000000
2009/2/18,10:22:00,4473.67,4473.67,4473.67,4473.67,120000000
2009/2/18,10:23:00,4473.40,4473.40,4473.40,4473.40,179000000
2009/2/18,10:24:00,4474.13,4474.13,4474.13,4474.13,107000000
2009/2/18,10:25:00,4475.35,4475.35,4475.35,4475.35,173000000
2009/2/18,10:26:00,4480.19,4480.19,4480.19,4480.19,232000000
2009/2/18,10:27:00,4480.79,4480.79,4480.79,4480.79,202000000
2009/2/18,10:28:00,4481.65,4481.65,4481.65,4481.65,268000000
2009/2/18,10:29:00,4482.91,4482.91,4482.91,4482.91,205000000
2009/2/18,10:30:00,4483.49,4483.49,4483.49,4483.49,172000000
2009/2/18,10:31:00,4483.08,4483.08,4483.08,4483.08,233000000
2009/2/18,10:32:00,4483.40,4483.40,4483.40,4483.40,150000000
2009/2/18,10:33:00,4483.73,4483.73,4483.73,4483.73,197000000
2009/2/18,10:34:00,4483.75,4483.75,4483.75,4483.75,168000000
2009/2/18,10:35:00,4482.92,4482.92,4482.92,4482.92,126000000
2009/2/18,10:36:00,4483.08,4483.08,4483.08,4483.08,164000000
2009/2/18,10:37:00,4481.94,4481.94,4481.94,4481.94,140000000
2009/2/18,10:38:00,4480.58,4480.58,4480.58,4480.58,175000000
2009/2/18,10:39:00,4479.13,4479.13,4479.13,4479.13,148000000
2009/2/18,10:40:00,4476.29,4476.29,4476.29,4476.29,683000000
2009/2/18,10:41:00,4476.47,4476.47,4476.47,4476.47,222000000
2009/2/18,10:42:00,4476.63,4476.63,4476.63,4476.63,143000000
2009/2/18,10:43:00,4475.18,4475.18,4475.18,4475.18,191000000
2009/2/18,10:44:00,4476.50,4476.50,4476.50,4476.50,152000000
2009/2/18,10:45:00,4476.20,4476.20,4476.20,4476.20,129000000
2009/2/18,10:46:00,4474.56,4474.56,4474.56,4474.56,185000000
2009/2/18,10:47:00,4474.52,4474.52,4474.52,4474.52,126000000
2009/2/18,10:48:00,4474.81,4474.81,4474.81,4474.81,148000000
2009/2/18,10:49:00,4473.42,4473.42,4473.42,4473.42,108000000
2009/2/18,10:50:00,4473.97,4473.97,4473.97,4473.97,104000000
2009/2/18,10:51:00,4472.50,4472.50,4472.50,4472.50,142000000
2009/2/18,10:52:00,4472.14,4472.14,4472.14,4472.14,107000000
2009/2/18,10:53:00,4471.93,4471.93,4471.93,4471.93,128000000
2009/2/18,10:54:00,4471.52,4471.52,4471.52,4471.52,111000000
2009/2/18,10:55:00,4471.81,4471.81,4471.81,4471.81,124000000
2009/2/18,10:56:00,4470.83,4470.83,4470.83,4470.83,180000000
2009/2/18,10:57:00,4469.12,4469.12,4469.12,4469.12,137000000
2009/2/18,10:58:00,4468.98,4468.98,4468.98,4468.98,215000000
2009/2/18,10:59:00,4466.73,4466.73,4466.73,4466.73,185000000
2009/2/18,11:00:00,4465.91,4465.91,4465.91,4465.91,189000000
2009/2/18,11:01:00,4465.56,4465.56,4465.56,4465.56,199000000
2009/2/18,11:02:00,4465.83,4465.83,4465.83,4465.83,154000000
2009/2/18,11:03:00,4465.16,4465.16,4465.16,4465.16,166000000
2009/2/18,11:04:00,4465.35,4465.35,4465.35,4465.35,130000000
2009/2/18,11:05:00,4465.93,4465.93,4465.93,4465.93,138000000
2009/2/18,11:06:00,4466.39,4466.39,4466.39,4466.39,175000000
2009/2/18,11:07:00,4466.51,4466.51,4466.51,4466.51,91000000
2009/2/18,11:08:00,4467.41,4467.41,4467.41,4467.41,147000000
2009/2/18,11:09:00,4467.08,4467.08,4467.08,4467.08,97000000
2009/2/18,11:10:00,4467.29,4467.29,4467.29,4467.29,111000000
2009/2/18,11:11:00,4465.52,4465.52,4465.52,4465.52,125000000
2009/2/18,11:12:00,4465.52,4465.52,4465.52,4465.52,85000000
2009/2/18,11:13:00,4465.38,4465.38,4465.38,4465.38,158000000
2009/2/18,11:14:00,4465.54,4465.54,4465.54,4465.54,117000000
2009/2/18,11:15:00,4464.38,4464.38,4464.38,4464.38,134000000
2009/2/18,11:16:00,4464.07,4464.07,4464.07,4464.07,135000000
2009/2/18,11:17:00,4462.42,4462.42,4462.42,4462.42,155000000
2009/2/18,11:18:00,4461.92,4461.92,4461.92,4461.92,210000000
2009/2/18,11:19:00,4460.70,4460.70,4460.70,4460.70,173000000
2009/2/18,11:20:00,4461.31,4461.31,4461.31,4461.31,140000000
2009/2/18,11:21:00,4459.95,4459.95,4459.95,4459.95,224000000
2009/2/18,11:22:00,4459.11,4459.11,4459.11,4459.11,129000000
2009/2/18,11:23:00,4458.87,4458.87,4458.87,4458.87,162000000
2009/2/18,11:24:00,4459.25,4459.25,4459.25,4459.25,151000000
2009/2/18,11:25:00,4459.39,4459.39,4459.39,4459.39,130000000
2009/2/18,11:26:00,4459.28,4459.28,4459.28,4459.28,177000000
2009/2/18,11:27:00,4459.45,4459.45,4459.45,4459.45,136000000
2009/2/18,11:28:00,4459.71,4459.71,4459.71,4459.71,180000000
2009/2/18,11:29:00,4461.83,4461.83,4461.83,4461.83,170000000
2009/2/18,11:30:00,4462.43,4462.43,4462.43,4462.43,181000000
2009/2/18,11:31:00,4465.09,4465.09,4465.09,4465.09,207000000
2009/2/18,11:32:00,4466.57,4466.57,4466.57,4466.57,125000000
2009/2/18,11:33:00,4466.60,4466.60,4466.60,4466.60,162000000
2009/2/18,11:34:00,4468.50,4468.50,4468.50,4468.50,146000000
2009/2/18,11:35:00,4469.47,4469.47,4469.47,4469.47,132000000
2009/2/18,11:36:00,4469.18,4469.18,4469.18,4469.18,140000000
2009/2/18,11:37:00,4467.84,4467.84,4467.84,4467.84,83000000
2009/2/18,11:38:00,4468.10,4468.10,4468.10,4468.10,139000000
2009/2/18,11:39:00,4467.21,4467.21,4467.21,4467.21,101000000
2009/2/18,11:40:00,4468.19,4468.19,4468.19,4468.19,100000000
2009/2/18,11:41:00,4465.55,4465.55,4465.55,4465.55,98000000
2009/2/18,11:42:00,4467.15,4467.15,4467.15,4467.15,85000000
2009/2/18,11:43:00,4466.19,4466.19,4466.19,4466.19,119000000
2009/2/18,11:44:00,4466.91,4466.91,4466.91,4466.91,77000000
2009/2/18,11:45:00,4468.12,4468.12,4468.12,4468.12,93000000
2009/2/18,11:46:00,4468.05,4468.05,4468.05,4468.05,109000000
2009/2/18,11:47:00,4467.21,4467.21,4467.21,4467.21,51000000
2009/2/18,11:48:00,4466.80,4466.80,4466.80,4466.80,103000000
2009/2/18,11:49:00,4468.09,4468.09,4468.09,4468.09,87000000
2009/2/18,11:50:00,4468.02,4468.02,4468.02,4468.02,89000000
2009/2/18,11:51:00,4468.32,4468.32,4468.32,4468.32,127000000
2009/2/18,11:52:00,4468.65,4468.65,4468.65,4468.65,107000000
2009/2/18,11:53:00,4469.19,4469.19,4469.19,4469.19,157000000
2009/2/18,11:54:00,4469.86,4469.86,4469.86,4469.86,90000000
2009/2/18,11:55:00,4470.43,4470.43,4470.43,4470.43,128000000
2009/2/18,11:56:00,4471.38,4471.38,4471.38,4471.38,147000000
2009/2/18,11:57:00,4472.31,4472.31,4472.31,4472.31,91000000
2009/2/18,11:58:00,4472.62,4472.62,4472.62,4472.62,135000000
2009/2/18,11:59:00,4473.65,4473.65,4473.65,4473.65,90000000
2009/2/18,12:00:00,4473.44,4473.44,4473.44,4473.44,114000000
2009/2/18,12:01:00,4474.32,4474.32,4474.32,4474.32,139000000
2009/2/18,12:02:00,4475.07,4475.07,4475.07,4475.07,98000000
2009/2/18,12:03:00,4472.96,4472.96,4472.96,4472.96,178000000
2009/2/18,12:04:00,4473.44,4473.44,4473.44,4473.44,97000000
2009/2/18,12:05:00,4473.34,4473.34,4473.34,4473.34,91000000
2009/2/18,12:06:00,4472.00,4472.00,4472.00,4472.00,103000000
2009/2/18,12:07:00,4472.57,4472.57,4472.57,4472.57,75000000
2009/2/18,12:08:00,4471.34,4471.34,4471.34,4471.34,136000000
2009/2/18,12:09:00,4470.74,4470.74,4470.74,4470.74,103000000
2009/2/18,12:10:00,4471.20,4471.20,4471.20,4471.20,99000000
2009/2/18,12:11:00,4470.32,4470.32,4470.32,4470.32,143000000
2009/2/18,12:12:00,4468.53,4468.53,4468.53,4468.53,121000000
2009/2/18,12:13:00,4467.33,4467.33,4467.33,4467.33,161000000
2009/2/18,12:14:00,4465.40,4465.40,4465.40,4465.40,114000000
2009/2/18,12:15:00,4465.54,4465.54,4465.54,4465.54,109000000
2009/2/18,12:16:00,4464.56,4464.56,4464.56,4464.56,172000000
2009/2/18,12:17:00,4463.36,4463.36,4463.36,4463.36,126000000
2009/2/18,12:18:00,4462.29,4462.29,4462.29,4462.29,176000000
2009/2/18,12:19:00,4462.96,4462.96,4462.96,4462.96,103000000
2009/2/18,12:20:00,4462.46,4462.46,4462.46,4462.46,134000000
2009/2/18,12:21:00,4460.96,4460.96,4460.96,4460.96,153000000
2009/2/18,12:22:00,4460.85,4460.85,4460.85,4460.85,140000000
2009/2/18,12:23:00,4463.85,4463.85,4463.85,4463.85,213000000
2009/2/18,12:24:00,4462.98,4462.98,4462.98,4462.98,165000000
2009/2/18,12:25:00,4463.19,4463.19,4463.19,4463.19,149000000
2009/2/18,12:26:00,4464.51,4464.51,4464.51,4464.51,142000000
2009/2/18,12:27:00,4465.01,4465.01,4465.01,4465.01,112000000
2009/2/18,12:28:00,4466.41,4466.41,4466.41,4466.41,165000000
2009/2/18,12:29:00,4465.95,4465.95,4465.95,4465.95,107000000
2009/2/18,12:30:00,4465.54,4465.54,4465.54,4465.54,114000000
2009/2/18,12:31:00,4468.02,4468.02,4468.02,4468.02,132000000
2009/2/18,12:32:00,4468.22,4468.22,4468.22,4468.22,147000000
2009/2/18,12:33:00,4469.34,4469.34,4469.34,4469.34,166000000
2009/2/18,12:34:00,4471.07,4471.07,4471.07,4471.07,107000000
2009/2/18,12:35:00,4472.40,4472.40,4472.40,4472.40,109000000
2009/2/18,12:36:00,4472.56,4472.56,4472.56,4472.56,159000000
2009/2/18,12:37:00,4474.92,4474.92,4474.92,4474.92,125000000
2009/2/18,12:38:00,4477.08,4477.08,4477.08,4477.08,208000000
2009/2/18,12:39:00,4477.28,4477.28,4477.28,4477.28,154000000
2009/2/18,12:40:00,4477.69,4477.69,4477.69,4477.69,170000000
2009/2/18,12:41:00,4477.07,4477.07,4477.07,4477.07,220000000
2009/2/18,12:42:00,4478.01,4478.01,4478.01,4478.01,125000000
2009/2/18,12:43:00,4479.61,4479.61,4479.61,4479.61,251000000
2009/2/18,12:44:00,4481.61,4481.61,4481.61,4481.61,158000000
2009/2/18,12:45:00,4483.62,4483.62,4483.62,4483.62,208000000
2009/2/18,12:46:00,4486.63,4486.63,4486.63,4486.63,297000000
2009/2/18,12:47:00,4489.13,4489.13,4489.13,4489.13,250000000
2009/2/18,12:48:00,4491.48,4491.48,4491.48,4491.48,352000000
2009/2/18,12:49:00,4493.06,4493.06,4493.06,4493.06,324000000
2009/2/18,12:50:00,4494.24,4494.24,4494.24,4494.24,255000000
2009/2/18,12:51:00,4493.94,4493.94,4493.94,4493.94,335000000
2009/2/18,12:52:00,4492.70,4492.70,4492.70,4492.70,219000000
2009/2/18,12:53:00,4490.44,4490.44,4490.44,4490.44,285000000
2009/2/18,12:54:00,4489.68,4489.68,4489.68,4489.68,207000000
2009/2/18,12:55:00,4487.93,4487.93,4487.93,4487.93,197000000
2009/2/18,12:56:00,4487.46,4487.46,4487.46,4487.46,181000000
2009/2/18,12:57:00,4488.79,4488.79,4488.79,4488.79,148000000
2009/2/18,12:58:00,4492.73,4492.73,4492.73,4492.73,182000000
2009/2/18,12:59:00,4493.17,4493.17,4493.17,4493.17,192000000
2009/2/18,13:00:00,4496.63,4496.63,4496.63,4496.63,191000000
2009/2/18,13:01:00,4504.19,4504.19,4504.19,4504.19,332000000
2009/2/18,13:02:00,4511.36,4511.36,4511.36,4511.36,314000000
2009/2/18,13:03:00,4513.22,4513.22,4513.22,4513.22,421000000
2009/2/18,13:04:00,4514.85,4514.85,4514.85,4514.85,362000000
2009/2/18,13:05:00,4518.87,4518.87,4518.87,4518.87,352000000
2009/2/18,13:06:00,4517.45,4517.45,4517.45,4517.45,385000000
2009/2/18,13:07:00,4515.65,4515.65,4515.65,4515.65,362000000
2009/2/18,13:08:00,4512.39,4512.39,4512.39,4512.39,389000000
2009/2/18,13:09:00,4509.50,4509.50,4509.50,4509.50,298000000
2009/2/18,13:10:00,4510.89,4510.89,4510.89,4510.89,300000000
2009/2/18,13:11:00,4510.91,4510.91,4510.91,4510.91,314000000
2009/2/18,13:12:00,4515.49,4515.49,4515.49,4515.49,257000000
2009/2/18,13:13:00,4513.28,4513.28,4513.28,4513.28,363000000
2009/2/18,13:14:00,4517.49,4517.49,4517.49,4517.49,325000000
2009/2/18,13:15:00,4519.25,4519.25,4519.25,4519.25,346000000
2009/2/18,13:16:00,4518.47,4518.47,4518.47,4518.47,427000000
2009/2/18,13:17:00,4519.07,4519.07,4519.07,4519.07,356000000
2009/2/18,13:18:00,4518.13,4518.13,4518.13,4518.13,401000000
2009/2/18,13:19:00,4520.45,4520.45,4520.45,4520.45,339000000
2009/2/18,13:20:00,4520.67,4520.67,4520.67,4520.67,378000000
2009/2/18,13:21:00,4520.22,4520.22,4520.22,4520.22,425000000
2009/2/18,13:22:00,4519.56,4519.56,4519.56,4519.56,371000000
2009/2/18,13:23:00,4514.30,4514.30,4514.30,4514.30,462000000
2009/2/18,13:24:00,4514.36,4514.36,4514.36,4514.36,402000000
2009/2/18,13:25:00,4517.20,4517.20,4517.20,4517.20,459000000
2009/2/18,13:26:00,4517.20,4517.20,4517.20,4517.20,0
2009/2/18,13:27:00,4517.20,4517.20,4517.20,4517.20,0
2009/2/18,13:28:00,4517.20,4517.20,4517.20,4517.20,0
2009/2/18,13:29:00,4517.20,4517.20,4517.20,4517.20,0
2009/2/18,13:30:00,4498.37,4498.37,4498.37,4498.37,2991000064
2009/2/19,09:01:00,4475.16,4475.16,4475.16,4475.16,1428000000
2009/2/19,09:02:00,4453.17,4453.17,4453.17,4453.17,559000000
2009/2/19,09:03:00,4435.59,4435.59,4435.59,4435.59,869000000
2009/2/19,09:04:00,4435.00,4435.00,4435.00,4435.00,676000000
2009/2/19,09:05:00,4437.39,4437.39,4437.39,4437.39,475000000
2009/2/19,09:06:00,4442.57,4442.57,4442.57,4442.57,611000000
2009/2/19,09:07:00,4449.37,4449.37,4449.37,4449.37,415000000
2009/2/19,09:08:00,4444.85,4444.85,4444.85,4444.85,492000000
2009/2/19,09:09:00,4436.98,4436.98,4436.98,4436.98,650000000
2009/2/19,09:10:00,4433.43,4433.43,4433.43,4433.43,393000000
2009/2/19,09:11:00,4443.32,4443.32,4443.32,4443.32,377000000
2009/2/19,09:12:00,4450.16,4450.16,4450.16,4450.16,279000000
2009/2/19,09:13:00,4451.34,4451.34,4451.34,4451.34,422000000
2009/2/19,09:14:00,4450.49,4450.49,4450.49,4450.49,401000000
2009/2/19,09:15:00,4453.53,4453.53,4453.53,4453.53,288000000
2009/2/19,09:16:00,4451.42,4451.42,4451.42,4451.42,465000000
2009/2/19,09:17:00,4452.35,4452.35,4452.35,4452.35,282000000
2009/2/19,09:18:00,4453.20,4453.20,4453.20,4453.20,328000000
2009/2/19,09:19:00,4455.56,4455.56,4455.56,4455.56,262000000
2009/2/19,09:20:00,4459.78,4459.78,4459.78,4459.78,251000000
2009/2/19,09:21:00,4464.56,4464.56,4464.56,4464.56,397000000
2009/2/19,09:22:00,4463.51,4463.51,4463.51,4463.51,324000000
2009/2/19,09:23:00,4464.01,4464.01,4464.01,4464.01,431000000
2009/2/19,09:24:00,4466.15,4466.15,4466.15,4466.15,338000000
2009/2/19,09:25:00,4467.93,4467.93,4467.93,4467.93,253000000
2009/2/19,09:26:00,4468.17,4468.17,4468.17,4468.17,293000000
2009/2/19,09:27:00,4468.04,4468.04,4468.04,4468.04,194000000
2009/2/19,09:28:00,4468.88,4468.88,4468.88,4468.88,267000000
2009/2/19,09:29:00,4468.85,4468.85,4468.85,4468.85,212000000
2009/2/19,09:30:00,4470.60,4470.60,4470.60,4470.60,206000000
2009/2/19,09:31:00,4472.24,4472.24,4472.24,4472.24,270000000
2009/2/19,09:32:00,4473.08,4473.08,4473.08,4473.08,232000000
2009/2/19,09:33:00,4477.15,4477.15,4477.15,4477.15,291000000
2009/2/19,09:34:00,4480.26,4480.26,4480.26,4480.26,292000000
2009/2/19,09:35:00,4480.19,4480.19,4480.19,4480.19,281000000
2009/2/19,09:36:00,4481.73,4481.73,4481.73,4481.73,429000000
2009/2/19,09:37:00,4479.54,4479.54,4479.54,4479.54,236000000
2009/2/19,09:38:00,4477.05,4477.05,4477.05,4477.05,360000000
2009/2/19,09:39:00,4473.53,4473.53,4473.53,4473.53,264000000
2009/2/19,09:40:00,4471.54,4471.54,4471.54,4471.54,273000000
2009/2/19,09:41:00,4469.29,4469.29,4469.29,4469.29,281000000
2009/2/19,09:42:00,4469.15,4469.15,4469.15,4469.15,169000000
2009/2/19,09:43:00,4467.65,4467.65,4467.65,4467.65,242000000
2009/2/19,09:44:00,4466.59,4466.59,4466.59,4466.59,227000000
2009/2/19,09:45:00,4465.79,4465.79,4465.79,4465.79,171000000
2009/2/19,09:46:00,4466.07,4466.07,4466.07,4466.07,238000000
2009/2/19,09:47:00,4467.25,4467.25,4467.25,4467.25,135000000
2009/2/19,09:48:00,4468.19,4468.19,4468.19,4468.19,226000000
2009/2/19,09:49:00,4468.85,4468.85,4468.85,4468.85,152000000
2009/2/19,09:50:00,4470.31,4470.31,4470.31,4470.31,135000000
2009/2/19,09:51:00,4471.81,4471.81,4471.81,4471.81,208000000
2009/2/19,09:52:00,4472.10,4472.10,4472.10,4472.10,161000000
2009/2/19,09:53:00,4472.51,4472.51,4472.51,4472.51,254000000
2009/2/19,09:54:00,4472.88,4472.88,4472.88,4472.88,165000000
2009/2/19,09:55:00,4474.14,4474.14,4474.14,4474.14,130000000
2009/2/19,09:56:00,4475.69,4475.69,4475.69,4475.69,215000000
2009/2/19,09:57:00,4475.47,4475.47,4475.47,4475.47,163000000
2009/2/19,09:58:00,4473.54,4473.54,4473.54,4473.54,219000000
2009/2/19,09:59:00,4469.91,4469.91,4469.91,4469.91,187000000
2009/2/19,10:00:00,4468.03,4468.03,4468.03,4468.03,193000000
2009/2/19,10:01:00,4466.24,4466.24,4466.24,4466.24,296000000
2009/2/19,10:02:00,4463.95,4463.95,4463.95,4463.95,195000000
2009/2/19,10:03:00,4460.33,4460.33,4460.33,4460.33,314000000
2009/2/19,10:04:00,4459.39,4459.39,4459.39,4459.39,200000000
2009/2/19,10:05:00,4458.69,4458.69,4458.69,4458.69,195000000
2009/2/19,10:06:00,4458.01,4458.01,4458.01,4458.01,275000000
2009/2/19,10:07:00,4458.64,4458.64,4458.64,4458.64,152000000
2009/2/19,10:08:00,4458.26,4458.26,4458.26,4458.26,221000000
2009/2/19,10:09:00,4457.62,4457.62,4457.62,4457.62,140000000
2009/2/19,10:10:00,4457.65,4457.65,4457.65,4457.65,115000000
2009/2/19,10:11:00,4458.35,4458.35,4458.35,4458.35,159000000
2009/2/19,10:12:00,4457.45,4457.45,4457.45,4457.45,115000000
2009/2/19,10:13:00,4459.01,4459.01,4459.01,4459.01,139000000
2009/2/19,10:14:00,4459.81,4459.81,4459.81,4459.81,101000000
2009/2/19,10:15:00,4460.09,4460.09,4460.09,4460.09,117000000
2009/2/19,10:16:00,4462.22,4462.22,4462.22,4462.22,148000000
2009/2/19,10:17:00,4463.46,4463.46,4463.46,4463.46,111000000
2009/2/19,10:18:00,4463.66,4463.66,4463.66,4463.66,181000000
2009/2/19,10:19:00,4467.23,4467.23,4467.23,4467.23,149000000
2009/2/19,10:20:00,4468.92,4468.92,4468.92,4468.92,154000000
2009/2/19,10:21:00,4471.14,4471.14,4471.14,4471.14,217000000
2009/2/19,10:22:00,4472.70,4472.70,4472.70,4472.70,165000000
2009/2/19,10:23:00,4474.08,4474.08,4474.08,4474.08,218000000
2009/2/19,10:24:00,4474.31,4474.31,4474.31,4474.31,160000000
2009/2/19,10:25:00,4474.45,4474.45,4474.45,4474.45,148000000
2009/2/19,10:26:00,4474.33,4474.33,4474.33,4474.33,194000000
2009/2/19,10:27:00,4474.80,4474.80,4474.80,4474.80,149000000
2009/2/19,10:28:00,4475.07,4475.07,4475.07,4475.07,156000000
2009/2/19,10:29:00,4475.73,4475.73,4475.73,4475.73,126000000
2009/2/19,10:30:00,4474.80,4474.80,4474.80,4474.80,126000000
2009/2/19,10:31:00,4476.87,4476.87,4476.87,4476.87,211000000
2009/2/19,10:32:00,4477.51,4477.51,4477.51,4477.51,141000000
2009/2/19,10:33:00,4476.90,4476.90,4476.90,4476.90,186000000
2009/2/19,10:34:00,4477.68,4477.68,4477.68,4477.68,131000000
2009/2/19,10:35:00,4477.46,4477.46,4477.46,4477.46,116000000
2009/2/19,10:36:00,4477.30,4477.30,4477.30,4477.30,163000000
2009/2/19,10:37:00,4476.51,4476.51,4476.51,4476.51,99000000
2009/2/19,10:38:00,4477.32,4477.32,4477.32,4477.32,142000000
2009/2/19,10:39:00,4476.96,4476.96,4476.96,4476.96,106000000
2009/2/19,10:40:00,4477.30,4477.30,4477.30,4477.30,91000000
2009/2/19,10:41:00,4477.59,4477.59,4477.59,4477.59,146000000
2009/2/19,10:42:00,4479.24,4479.24,4479.24,4479.24,93000000
2009/2/19,10:43:00,4479.08,4479.08,4479.08,4479.08,128000000
2009/2/19,10:44:00,4478.65,4478.65,4478.65,4478.65,131000000
2009/2/19,10:45:00,4479.25,4479.25,4479.25,4479.25,129000000
2009/2/19,10:46:00,4479.61,4479.61,4479.61,4479.61,189000000
2009/2/19,10:47:00,4480.22,4480.22,4480.22,4480.22,95000000
2009/2/19,10:48:00,4482.35,4482.35,4482.35,4482.35,210000000
2009/2/19,10:49:00,4487.03,4487.03,4487.03,4487.03,264000000
2009/2/19,10:50:00,4492.84,4492.84,4492.84,4492.84,316000000
2009/2/19,10:51:00,4496.54,4496.54,4496.54,4496.54,451000000
2009/2/19,10:52:00,4501.44,4501.44,4501.44,4501.44,352000000
2009/2/19,10:53:00,4501.59,4501.59,4501.59,4501.59,492000000
2009/2/19,10:54:00,4502.74,4502.74,4502.74,4502.74,296000000
2009/2/19,10:55:00,4507.63,4507.63,4507.63,4507.63,311000000
2009/2/19,10:56:00,4513.35,4513.35,4513.35,4513.35,393000000
2009/2/19,10:57:00,4516.93,4516.93,4516.93,4516.93,307000000
2009/2/19,10:58:00,4514.81,4514.81,4514.81,4514.81,331000000
2009/2/19,10:59:00,4510.82,4510.82,4510.82,4510.82,266000000
2009/2/19,11:00:00,4508.60,4508.60,4508.60,4508.60,238000000
2009/2/19,11:01:00,4513.13,4513.13,4513.13,4513.13,363000000
2009/2/19,11:02:00,4512.51,4512.51,4512.51,4512.51,152000000
2009/2/19,11:03:00,4517.92,4517.92,4517.92,4517.92,389000000
2009/2/19,11:04:00,4525.73,4525.73,4525.73,4525.73,438000000
2009/2/19,11:05:00,4532.33,4532.33,4532.33,4532.33,427000000
2009/2/19,11:06:00,4540.41,4540.41,4540.41,4540.41,641000000
2009/2/19,11:07:00,4548.24,4548.24,4548.24,4548.24,546000000
2009/2/19,11:08:00,4541.57,4541.57,4541.57,4541.57,564000000
2009/2/19,11:09:00,4535.59,4535.59,4535.59,4535.59,325000000
2009/2/19,11:10:00,4530.37,4530.37,4530.37,4530.37,222000000
2009/2/19,11:11:00,4529.27,4529.27,4529.27,4529.27,240000000
2009/2/19,11:12:00,4527.63,4527.63,4527.63,4527.63,152000000
2009/2/19,11:13:00,4535.45,4535.45,4535.45,4535.45,282000000
2009/2/19,11:14:00,4533.29,4533.29,4533.29,4533.29,167000000
2009/2/19,11:15:00,4537.77,4537.77,4537.77,4537.77,174000000
2009/2/19,11:16:00,4537.33,4537.33,4537.33,4537.33,296000000
2009/2/19,11:17:00,4539.15,4539.15,4539.15,4539.15,225000000
2009/2/19,11:18:00,4536.85,4536.85,4536.85,4536.85,262000000
2009/2/19,11:19:00,4539.57,4539.57,4539.57,4539.57,202000000
2009/2/19,11:20:00,4535.20,4535.20,4535.20,4535.20,152000000
2009/2/19,11:21:00,4531.34,4531.34,4531.34,4531.34,222000000
2009/2/19,11:22:00,4529.43,4529.43,4529.43,4529.43,161000000
2009/2/19,11:23:00,4530.96,4530.96,4530.96,4530.96,228000000
2009/2/19,11:24:00,4535.95,4535.95,4535.95,4535.95,188000000
2009/2/19,11:25:00,4534.73,4534.73,4534.73,4534.73,165000000
2009/2/19,11:26:00,4538.68,4538.68,4538.68,4538.68,245000000
2009/2/19,11:27:00,4538.72,4538.72,4538.72,4538.72,334000000
2009/2/19,11:28:00,4539.32,4539.32,4539.32,4539.32,476000000
2009/2/19,11:29:00,4546.07,4546.07,4546.07,4546.07,384000000
2009/2/19,11:30:00,4543.50,4543.50,4543.50,4543.50,367000000
2009/2/19,11:31:00,4542.05,4542.05,4542.05,4542.05,293000000
2009/2/19,11:32:00,4540.88,4540.88,4540.88,4540.88,182000000
2009/2/19,11:33:00,4538.58,4538.58,4538.58,4538.58,224000000
2009/2/19,11:34:00,4536.43,4536.43,4536.43,4536.43,139000000
2009/2/19,11:35:00,4536.34,4536.34,4536.34,4536.34,156000000
2009/2/19,11:36:00,4532.52,4532.52,4532.52,4532.52,236000000
2009/2/19,11:37:00,4529.55,4529.55,4529.55,4529.55,144000000
2009/2/19,11:38:00,4526.33,4526.33,4526.33,4526.33,193000000
2009/2/19,11:39:00,4530.67,4530.67,4530.67,4530.67,190000000
2009/2/19,11:40:00,4528.03,4528.03,4528.03,4528.03,137000000
2009/2/19,11:41:00,4529.21,4529.21,4529.21,4529.21,199000000
2009/2/19,11:42:00,4529.11,4529.11,4529.11,4529.11,99000000
2009/2/19,11:43:00,4527.76,4527.76,4527.76,4527.76,119000000
2009/2/19,11:44:00,4526.25,4526.25,4526.25,4526.25,78000000
2009/2/19,11:45:00,4525.95,4525.95,4525.95,4525.95,115000000
2009/2/19,11:46:00,4529.26,4529.26,4529.26,4529.26,140000000
2009/2/19,11:47:00,4531.89,4531.89,4531.89,4531.89,127000000
2009/2/19,11:48:00,4540.46,4540.46,4540.46,4540.46,414000000
2009/2/19,11:49:00,4544.06,4544.06,4544.06,4544.06,320000000
2009/2/19,11:50:00,4549.92,4549.92,4549.92,4549.92,504000000
2009/2/19,11:51:00,4552.81,4552.81,4552.81,4552.81,444000000
2009/2/19,11:52:00,4548.67,4548.67,4548.67,4548.67,266000000
2009/2/19,11:53:00,4545.88,4545.88,4545.88,4545.88,343000000
2009/2/19,11:54:00,4544.49,4544.49,4544.49,4544.49,168000000
2009/2/19,11:55:00,4542.78,4542.78,4542.78,4542.78,147000000
2009/2/19,11:56:00,4540.88,4540.88,4540.88,4540.88,166000000
2009/2/19,11:57:00,4539.93,4539.93,4539.93,4539.93,110000000
2009/2/19,11:58:00,4539.11,4539.11,4539.11,4539.11,140000000
2009/2/19,11:59:00,4541.55,4541.55,4541.55,4541.55,132000000
2009/2/19,12:00:00,4547.01,4547.01,4547.01,4547.01,221000000
2009/2/19,12:01:00,4549.06,4549.06,4549.06,4549.06,291000000
2009/2/19,12:02:00,4550.30,4550.30,4550.30,4550.30,214000000
2009/2/19,12:03:00,4550.24,4550.24,4550.24,4550.24,395000000
2009/2/19,12:04:00,4551.43,4551.43,4551.43,4551.43,315000000
2009/2/19,12:05:00,4550.16,4550.16,4550.16,4550.16,202000000
2009/2/19,12:06:00,4549.08,4549.08,4549.08,4549.08,201000000
2009/2/19,12:07:00,4547.75,4547.75,4547.75,4547.75,141000000
2009/2/19,12:08:00,4548.74,4548.74,4548.74,4548.74,222000000
2009/2/19,12:09:00,4555.30,4555.30,4555.30,4555.30,258000000
2009/2/19,12:10:00,4557.82,4557.82,4557.82,4557.82,318000000
2009/2/19,12:11:00,4561.22,4561.22,4561.22,4561.22,463000000
2009/2/19,12:12:00,4561.33,4561.33,4561.33,4561.33,250000000
2009/2/19,12:13:00,4561.96,4561.96,4561.96,4561.96,323000000
2009/2/19,12:14:00,4563.32,4563.32,4563.32,4563.32,203000000
2009/2/19,12:15:00,4561.28,4561.28,4561.28,4561.28,189000000
2009/2/19,12:16:00,4560.88,4560.88,4560.88,4560.88,269000000
2009/2/19,12:17:00,4560.28,4560.28,4560.28,4560.28,165000000
2009/2/19,12:18:00,4563.41,4563.41,4563.41,4563.41,297000000
2009/2/19,12:19:00,4570.08,4570.08,4570.08,4570.08,390000000
2009/2/19,12:20:00,4570.61,4570.61,4570.61,4570.61,369000000
2009/2/19,12:21:00,4570.16,4570.16,4570.16,4570.16,379000000
2009/2/19,12:22:00,4568.72,4568.72,4568.72,4568.72,258000000
2009/2/19,12:23:00,4565.97,4565.97,4565.97,4565.97,305000000
2009/2/19,12:24:00,4563.41,4563.41,4563.41,4563.41,157000000
2009/2/19,12:25:00,4563.08,4563.08,4563.08,4563.08,190000000
2009/2/19,12:26:00,4559.69,4559.69,4559.69,4559.69,240000000
2009/2/19,12:27:00,4557.98,4557.98,4557.98,4557.98,148000000
2009/2/19,12:28:00,4562.48,4562.48,4562.48,4562.48,294000000
2009/2/19,12:29:00,4565.96,4565.96,4565.96,4565.96,254000000
2009/2/19,12:30:00,4568.40,4568.40,4568.40,4568.40,236000000
2009/2/19,12:31:00,4571.31,4571.31,4571.31,4571.31,343000000
2009/2/19,12:32:00,4568.50,4568.50,4568.50,4568.50,257000000
2009/2/19,12:33:00,4568.75,4568.75,4568.75,4568.75,342000000
2009/2/19,12:34:00,4567.59,4567.59,4567.59,4567.59,283000000
2009/2/19,12:35:00,4565.94,4565.94,4565.94,4565.94,310000000
2009/2/19,12:36:00,4564.58,4564.58,4564.58,4564.58,323000000
2009/2/19,12:37:00,4563.85,4563.85,4563.85,4563.85,185000000
2009/2/19,12:38:00,4560.71,4560.71,4560.71,4560.71,227000000
2009/2/19,12:39:00,4559.93,4559.93,4559.93,4559.93,218000000
2009/2/19,12:40:00,4558.03,4558.03,4558.03,4558.03,224000000
2009/2/19,12:41:00,4557.02,4557.02,4557.02,4557.02,274000000
2009/2/19,12:42:00,4554.89,4554.89,4554.89,4554.89,154000000
2009/2/19,12:43:00,4554.62,4554.62,4554.62,4554.62,256000000
2009/2/19,12:44:00,4553.00,4553.00,4553.00,4553.00,191000000
2009/2/19,12:45:00,4551.18,4551.18,4551.18,4551.18,166000000
2009/2/19,12:46:00,4551.02,4551.02,4551.02,4551.02,224000000
2009/2/19,12:47:00,4554.60,4554.60,4554.60,4554.60,202000000
2009/2/19,12:48:00,4561.26,4561.26,4561.26,4561.26,381000000
2009/2/19,12:49:00,4564.76,4564.76,4564.76,4564.76,219000000
2009/2/19,12:50:00,4564.68,4564.68,4564.68,4564.68,231000000
2009/2/19,12:51:00,4564.77,4564.77,4564.77,4564.77,208000000
2009/2/19,12:52:00,4563.37,4563.37,4563.37,4563.37,153000000
2009/2/19,12:53:00,4561.22,4561.22,4561.22,4561.22,212000000
2009/2/19,12:54:00,4559.07,4559.07,4559.07,4559.07,135000000
2009/2/19,12:55:00,4557.02,4557.02,4557.02,4557.02,151000000
2009/2/19,12:56:00,4558.79,4558.79,4558.79,4558.79,217000000
2009/2/19,12:57:00,4557.13,4557.13,4557.13,4557.13,132000000
2009/2/19,12:58:00,4557.00,4557.00,4557.00,4557.00,188000000
2009/2/19,12:59:00,4559.81,4559.81,4559.81,4559.81,139000000
2009/2/19,13:00:00,4561.93,4561.93,4561.93,4561.93,211000000
2009/2/19,13:01:00,4564.77,4564.77,4564.77,4564.77,308000000
2009/2/19,13:02:00,4562.72,4562.72,4562.72,4562.72,172000000
2009/2/19,13:03:00,4558.76,4558.76,4558.76,4558.76,296000000
2009/2/19,13:04:00,4549.65,4549.65,4549.65,4549.65,346000000
2009/2/19,13:05:00,4545.31,4545.31,4545.31,4545.31,361000000
2009/2/19,13:06:00,4537.45,4537.45,4537.45,4537.45,500000000
2009/2/19,13:07:00,4533.84,4533.84,4533.84,4533.84,426000000
2009/2/19,13:08:00,4530.81,4530.81,4530.81,4530.81,460000000
2009/2/19,13:09:00,4529.55,4529.55,4529.55,4529.55,257000000
2009/2/19,13:10:00,4530.39,4530.39,4530.39,4530.39,243000000
2009/2/19,13:11:00,4534.12,4534.12,4534.12,4534.12,234000000
2009/2/19,13:12:00,4534.58,4534.58,4534.58,4534.58,157000000
2009/2/19,13:13:00,4534.57,4534.57,4534.57,4534.57,198000000
2009/2/19,13:14:00,4534.81,4534.81,4534.81,4534.81,216000000
2009/2/19,13:15:00,4534.73,4534.73,4534.73,4534.73,173000000
2009/2/19,13:16:00,4532.84,4532.84,4532.84,4532.84,203000000
2009/2/19,13:17:00,4531.49,4531.49,4531.49,4531.49,168000000
2009/2/19,13:18:00,4530.26,4530.26,4530.26,4530.26,283000000
2009/2/19,13:19:00,4530.06,4530.06,4530.06,4530.06,204000000
2009/2/19,13:20:00,4530.81,4530.81,4530.81,4530.81,235000000
2009/2/19,13:21:00,4532.15,4532.15,4532.15,4532.15,289000000
2009/2/19,13:22:00,4532.49,4532.49,4532.49,4532.49,183000000
2009/2/19,13:23:00,4533.58,4533.58,4533.58,4533.58,314000000
2009/2/19,13:24:00,4531.76,4531.76,4531.76,4531.76,270000000
2009/2/19,13:25:00,4532.06,4532.06,4532.06,4532.06,280000000
2009/2/19,13:26:00,4532.06,4532.06,4532.06,4532.06,0
2009/2/19,13:27:00,4532.06,4532.06,4532.06,4532.06,0
2009/2/19,13:28:00,4532.06,4532.06,4532.06,4532.06,0
2009/2/19,13:29:00,4532.06,4532.06,4532.06,4532.06,0
2009/2/19,13:30:00,4528.87,4528.87,4528.87,4528.87,2633999872
2009/2/20,09:01:00,4483.91,4483.91,4483.91,4483.91,1536000000
2009/2/20,09:02:00,4489.63,4489.63,4489.63,4489.63,398000000
2009/2/20,09:03:00,4497.06,4497.06,4497.06,4497.06,578000000
2009/2/20,09:04:00,4503.88,4503.88,4503.88,4503.88,528000000
2009/2/20,09:05:00,4507.86,4507.86,4507.86,4507.86,407000000
2009/2/20,09:06:00,4511.54,4511.54,4511.54,4511.54,558000000
2009/2/20,09:07:00,4509.67,4509.67,4509.67,4509.67,404000000
2009/2/20,09:08:00,4506.13,4506.13,4506.13,4506.13,516000000
2009/2/20,09:09:00,4500.18,4500.18,4500.18,4500.18,397000000
2009/2/20,09:10:00,4496.63,4496.63,4496.63,4496.63,334000000
2009/2/20,09:11:00,4493.21,4493.21,4493.21,4493.21,456000000
2009/2/20,09:12:00,4493.16,4493.16,4493.16,4493.16,327000000
2009/2/20,09:13:00,4494.94,4494.94,4494.94,4494.94,358000000
2009/2/20,09:14:00,4498.28,4498.28,4498.28,4498.28,320000000
2009/2/20,09:15:00,4501.39,4501.39,4501.39,4501.39,288000000
2009/2/20,09:16:00,4506.36,4506.36,4506.36,4506.36,404000000
2009/2/20,09:17:00,4507.96,4507.96,4507.96,4507.96,240000000
2009/2/20,09:18:00,4510.41,4510.41,4510.41,4510.41,405000000
2009/2/20,09:19:00,4510.27,4510.27,4510.27,4510.27,367000000
2009/2/20,09:20:00,4511.38,4511.38,4511.38,4511.38,324000000
2009/2/20,09:21:00,4513.99,4513.99,4513.99,4513.99,461000000
2009/2/20,09:22:00,4513.90,4513.90,4513.90,4513.90,316000000
2009/2/20,09:23:00,4513.79,4513.79,4513.79,4513.79,458000000
2009/2/20,09:24:00,4509.18,4509.18,4509.18,4509.18,419000000
2009/2/20,09:25:00,4504.93,4504.93,4504.93,4504.93,418000000
2009/2/20,09:26:00,4499.94,4499.94,4499.94,4499.94,466000000
2009/2/20,09:27:00,4499.68,4499.68,4499.68,4499.68,265000000
2009/2/20,09:28:00,4497.94,4497.94,4497.94,4497.94,294000000
2009/2/20,09:29:00,4498.69,4498.69,4498.69,4498.69,209000000
2009/2/20,09:30:00,4497.93,4497.93,4497.93,4497.93,220000000
2009/2/20,09:31:00,4493.17,4493.17,4493.17,4493.17,347000000
2009/2/20,09:32:00,4490.12,4490.12,4490.12,4490.12,289000000
2009/2/20,09:33:00,4483.91,4483.91,4483.91,4483.91,533000000
2009/2/20,09:34:00,4475.97,4475.97,4475.97,4475.97,663000000
2009/2/20,09:35:00,4470.43,4470.43,4470.43,4470.43,626000000
2009/2/20,09:36:00,4463.25,4463.25,4463.25,4463.25,879000000
2009/2/20,09:37:00,4463.28,4463.28,4463.28,4463.28,436000000
2009/2/20,09:38:00,4466.31,4466.31,4466.31,4466.31,486000000
2009/2/20,09:39:00,4473.32,4473.32,4473.32,4473.32,326000000
2009/2/20,09:40:00,4468.85,4468.85,4468.85,4468.85,380000000
2009/2/20,09:41:00,4467.27,4467.27,4467.27,4467.27,413000000
2009/2/20,09:42:00,4469.32,4469.32,4469.32,4469.32,243000000
2009/2/20,09:43:00,4466.22,4466.22,4466.22,4466.22,312000000
2009/2/20,09:44:00,4466.50,4466.50,4466.50,4466.50,262000000
2009/2/20,09:45:00,4467.79,4467.79,4467.79,4467.79,189000000
2009/2/20,09:46:00,4461.75,4461.75,4461.75,4461.75,492000000
2009/2/20,09:47:00,4460.43,4460.43,4460.43,4460.43,409000000
2009/2/20,09:48:00,4460.98,4460.98,4460.98,4460.98,374000000
2009/2/20,09:49:00,4460.50,4460.50,4460.50,4460.50,274000000
2009/2/20,09:50:00,4463.85,4463.85,4463.85,4463.85,211000000
2009/2/20,09:51:00,4462.95,4462.95,4462.95,4462.95,297000000
2009/2/20,09:52:00,4464.19,4464.19,4464.19,4464.19,213000000
2009/2/20,09:53:00,4464.47,4464.47,4464.47,4464.47,216000000
2009/2/20,09:54:00,4466.51,4466.51,4466.51,4466.51,148000000
2009/2/20,09:55:00,4464.40,4464.40,4464.40,4464.40,196000000
2009/2/20,09:56:00,4467.49,4467.49,4467.49,4467.49,163000000
2009/2/20,09:57:00,4465.92,4465.92,4465.92,4465.92,163000000
2009/2/20,09:58:00,4465.73,4465.73,4465.73,4465.73,204000000
2009/2/20,09:59:00,4467.17,4467.17,4467.17,4467.17,141000000
2009/2/20,10:00:00,4467.51,4467.51,4467.51,4467.51,135000000
2009/2/20,10:01:00,4467.94,4467.94,4467.94,4467.94,225000000
2009/2/20,10:02:00,4468.67,4468.67,4468.67,4468.67,143000000
2009/2/20,10:03:00,4470.11,4470.11,4470.11,4470.11,204000000
2009/2/20,10:04:00,4468.22,4468.22,4468.22,4468.22,166000000
2009/2/20,10:05:00,4471.77,4471.77,4471.77,4471.77,132000000
2009/2/20,10:06:00,4470.94,4470.94,4470.94,4470.94,189000000
2009/2/20,10:07:00,4473.45,4473.45,4473.45,4473.45,122000000
2009/2/20,10:08:00,4473.72,4473.72,4473.72,4473.72,220000000
2009/2/20,10:09:00,4475.41,4475.41,4475.41,4475.41,171000000
2009/2/20,10:10:00,4475.65,4475.65,4475.65,4475.65,200000000
2009/2/20,10:11:00,4475.12,4475.12,4475.12,4475.12,253000000
2009/2/20,10:12:00,4473.87,4473.87,4473.87,4473.87,184000000
2009/2/20,10:13:00,4476.50,4476.50,4476.50,4476.50,201000000
2009/2/20,10:14:00,4473.38,4473.38,4473.38,4473.38,131000000
2009/2/20,10:15:00,4474.28,4474.28,4474.28,4474.28,120000000
2009/2/20,10:16:00,4471.22,4471.22,4471.22,4471.22,193000000
2009/2/20,10:17:00,4472.14,4472.14,4472.14,4472.14,130000000
2009/2/20,10:18:00,4466.37,4466.37,4466.37,4466.37,328000000
2009/2/20,10:19:00,4462.75,4462.75,4462.75,4462.75,300000000
2009/2/20,10:20:00,4461.08,4461.08,4461.08,4461.08,306000000
2009/2/20,10:21:00,4460.25,4460.25,4460.25,4460.25,354000000
2009/2/20,10:22:00,4459.30,4459.30,4459.30,4459.30,191000000
2009/2/20,10:23:00,4459.19,4459.19,4459.19,4459.19,232000000
2009/2/20,10:24:00,4458.77,4458.77,4458.77,4458.77,164000000
2009/2/20,10:25:00,4459.56,4459.56,4459.56,4459.56,144000000
2009/2/20,10:26:00,4459.74,4459.74,4459.74,4459.74,168000000
2009/2/20,10:27:00,4461.09,4461.09,4461.09,4461.09,130000000
2009/2/20,10:28:00,4464.12,4464.12,4464.12,4464.12,170000000
2009/2/20,10:29:00,4465.80,4465.80,4465.80,4465.80,133000000
2009/2/20,10:30:00,4466.05,4466.05,4466.05,4466.05,126000000
2009/2/20,10:31:00,4468.30,4468.30,4468.30,4468.30,139000000
2009/2/20,10:32:00,4468.49,4468.49,4468.49,4468.49,84000000
2009/2/20,10:33:00,4469.25,4469.25,4469.25,4469.25,135000000
2009/2/20,10:34:00,4469.71,4469.71,4469.71,4469.71,106000000
2009/2/20,10:35:00,4470.98,4470.98,4470.98,4470.98,83000000
2009/2/20,10:36:00,4466.39,4466.39,4466.39,4466.39,134000000
2009/2/20,10:37:00,4468.48,4468.48,4468.48,4468.48,101000000
2009/2/20,10:38:00,4467.68,4467.68,4467.68,4467.68,147000000
2009/2/20,10:39:00,4468.33,4468.33,4468.33,4468.33,79000000
2009/2/20,10:40:00,4466.87,4466.87,4466.87,4466.87,166000000
2009/2/20,10:41:00,4463.58,4463.58,4463.58,4463.58,225000000
2009/2/20,10:42:00,4461.97,4461.97,4461.97,4461.97,136000000
2009/2/20,10:43:00,4461.50,4461.50,4461.50,4461.50,149000000
2009/2/20,10:44:00,4461.53,4461.53,4461.53,4461.53,101000000
2009/2/20,10:45:00,4462.29,4462.29,4462.29,4462.29,102000000
2009/2/20,10:46:00,4463.38,4463.38,4463.38,4463.38,128000000
2009/2/20,10:47:00,4464.49,4464.49,4464.49,4464.49,71000000
2009/2/20,10:48:00,4465.63,4465.63,4465.63,4465.63,108000000
2009/2/20,10:49:00,4465.97,4465.97,4465.97,4465.97,108000000
2009/2/20,10:50:00,4464.22,4464.22,4464.22,4464.22,100000000
2009/2/20,10:51:00,4461.61,4461.61,4461.61,4461.61,154000000
2009/2/20,10:52:00,4457.95,4457.95,4457.95,4457.95,203000000
2009/2/20,10:53:00,4456.55,4456.55,4456.55,4456.55,300000000
2009/2/20,10:54:00,4456.58,4456.58,4456.58,4456.58,192000000
2009/2/20,10:55:00,4456.52,4456.52,4456.52,4456.52,159000000
2009/2/20,10:56:00,4457.76,4457.76,4457.76,4457.76,214000000
2009/2/20,10:57:00,4458.32,4458.32,4458.32,4458.32,181000000
2009/2/20,10:58:00,4461.32,4461.32,4461.32,4461.32,190000000
2009/2/20,10:59:00,4471.18,4471.18,4471.18,4471.18,374000000
2009/2/20,11:00:00,4478.28,4478.28,4478.28,4478.28,293000000
2009/2/20,11:01:00,4488.30,4488.30,4488.30,4488.30,389000000
2009/2/20,11:02:00,4493.64,4493.64,4493.64,4493.64,269000000
2009/2/20,11:03:00,4491.57,4491.57,4491.57,4491.57,225000000
2009/2/20,11:04:00,4488.35,4488.35,4488.35,4488.35,159000000
2009/2/20,11:05:00,4486.11,4486.11,4486.11,4486.11,124000000
2009/2/20,11:06:00,4493.15,4493.15,4493.15,4493.15,172000000
2009/2/20,11:07:00,4489.49,4489.49,4489.49,4489.49,57000000
2009/2/20,11:08:00,4487.78,4487.78,4487.78,4487.78,95000000
2009/2/20,11:09:00,4487.29,4487.29,4487.29,4487.29,58000000
2009/2/20,11:10:00,4491.53,4491.53,4491.53,4491.53,86000000
2009/2/20,11:11:00,4486.90,4486.90,4486.90,4486.90,97000000
2009/2/20,11:12:00,4490.82,4490.82,4490.82,4490.82,96000000
2009/2/20,11:13:00,4489.31,4489.31,4489.31,4489.31,109000000
2009/2/20,11:14:00,4487.27,4487.27,4487.27,4487.27,77000000
2009/2/20,11:15:00,4486.44,4486.44,4486.44,4486.44,87000000
2009/2/20,11:16:00,4486.76,4486.76,4486.76,4486.76,111000000
2009/2/20,11:17:00,4487.93,4487.93,4487.93,4487.93,63000000
2009/2/20,11:18:00,4490.01,4490.01,4490.01,4490.01,103000000
2009/2/20,11:19:00,4490.27,4490.27,4490.27,4490.27,76000000
2009/2/20,11:20:00,4491.33,4491.33,4491.33,4491.33,94000000
2009/2/20,11:21:00,4492.69,4492.69,4492.69,4492.69,172000000
2009/2/20,11:22:00,4492.82,4492.82,4492.82,4492.82,132000000
2009/2/20,11:23:00,4491.49,4491.49,4491.49,4491.49,136000000
2009/2/20,11:24:00,4487.51,4487.51,4487.51,4487.51,133000000
2009/2/20,11:25:00,4485.69,4485.69,4485.69,4485.69,127000000
2009/2/20,11:26:00,4484.03,4484.03,4484.03,4484.03,120000000
2009/2/20,11:27:00,4483.24,4483.24,4483.24,4483.24,76000000
2009/2/20,11:28:00,4482.84,4482.84,4482.84,4482.84,106000000
2009/2/20,11:29:00,4482.33,4482.33,4482.33,4482.33,81000000
2009/2/20,11:30:00,4481.85,4481.85,4481.85,4481.85,84000000
2009/2/20,11:31:00,4477.50,4477.50,4477.50,4477.50,143000000
2009/2/20,11:32:00,4473.53,4473.53,4473.53,4473.53,114000000
2009/2/20,11:33:00,4473.83,4473.83,4473.83,4473.83,145000000
2009/2/20,11:34:00,4474.37,4474.37,4474.37,4474.37,86000000
2009/2/20,11:35:00,4473.36,4473.36,4473.36,4473.36,67000000
2009/2/20,11:36:00,4473.36,4473.36,4473.36,4473.36,106000000
2009/2/20,11:37:00,4474.09,4474.09,4474.09,4474.09,75000000
2009/2/20,11:38:00,4469.19,4469.19,4469.19,4469.19,166000000
2009/2/20,11:39:00,4468.51,4468.51,4468.51,4468.51,113000000
2009/2/20,11:40:00,4468.74,4468.74,4468.74,4468.74,105000000
2009/2/20,11:41:00,4470.36,4470.36,4470.36,4470.36,129000000
2009/2/20,11:42:00,4470.03,4470.03,4470.03,4470.03,86000000
2009/2/20,11:43:00,4470.75,4470.75,4470.75,4470.75,84000000
2009/2/20,11:44:00,4471.39,4471.39,4471.39,4471.39,70000000
2009/2/20,11:45:00,4473.02,4473.02,4473.02,4473.02,64000000
2009/2/20,11:46:00,4472.13,4472.13,4472.13,4472.13,110000000
2009/2/20,11:47:00,4474.08,4474.08,4474.08,4474.08,84000000
2009/2/20,11:48:00,4473.10,4473.10,4473.10,4473.10,90000000
2009/2/20,11:49:00,4472.97,4472.97,4472.97,4472.97,71000000
2009/2/20,11:50:00,4472.65,4472.65,4472.65,4472.65,106000000
2009/2/20,11:51:00,4471.76,4471.76,4471.76,4471.76,132000000
2009/2/20,11:52:00,4471.72,4471.72,4471.72,4471.72,142000000
2009/2/20,11:53:00,4472.57,4472.57,4472.57,4472.57,115000000
2009/2/20,11:54:00,4472.05,4472.05,4472.05,4472.05,101000000
2009/2/20,11:55:00,4472.68,4472.68,4472.68,4472.68,84000000
2009/2/20,11:56:00,4472.56,4472.56,4472.56,4472.56,103000000
2009/2/20,11:57:00,4473.78,4473.78,4473.78,4473.78,68000000
2009/2/20,11:58:00,4473.32,4473.32,4473.32,4473.32,131000000
2009/2/20,11:59:00,4474.57,4474.57,4474.57,4474.57,100000000
2009/2/20,12:00:00,4473.77,4473.77,4473.77,4473.77,84000000
2009/2/20,12:01:00,4474.23,4474.23,4474.23,4474.23,109000000
2009/2/20,12:02:00,4473.63,4473.63,4473.63,4473.63,86000000
2009/2/20,12:03:00,4469.05,4469.05,4469.05,4469.05,190000000
2009/2/20,12:04:00,4469.10,4469.10,4469.10,4469.10,155000000
2009/2/20,12:05:00,4466.56,4466.56,4466.56,4466.56,162000000
2009/2/20,12:06:00,4466.89,4466.89,4466.89,4466.89,263000000
2009/2/20,12:07:00,4467.54,4467.54,4467.54,4467.54,108000000
2009/2/20,12:08:00,4469.24,4469.24,4469.24,4469.24,125000000
2009/2/20,12:09:00,4468.81,4468.81,4468.81,4468.81,76000000
2009/2/20,12:10:00,4467.95,4467.95,4467.95,4467.95,77000000
2009/2/20,12:11:00,4467.84,4467.84,4467.84,4467.84,111000000
2009/2/20,12:12:00,4465.72,4465.72,4465.72,4465.72,94000000
2009/2/20,12:13:00,4466.00,4466.00,4466.00,4466.00,123000000
2009/2/20,12:14:00,4465.81,4465.81,4465.81,4465.81,76000000
2009/2/20,12:15:00,4466.41,4466.41,4466.41,4466.41,82000000
2009/2/20,12:16:00,4466.45,4466.45,4466.45,4466.45,118000000
2009/2/20,12:17:00,4467.24,4467.24,4467.24,4467.24,83000000
2009/2/20,12:18:00,4465.86,4465.86,4465.86,4465.86,114000000
2009/2/20,12:19:00,4466.51,4466.51,4466.51,4466.51,99000000
2009/2/20,12:20:00,4466.78,4466.78,4466.78,4466.78,98000000
2009/2/20,12:21:00,4466.76,4466.76,4466.76,4466.76,136000000
2009/2/20,12:22:00,4467.03,4467.03,4467.03,4467.03,92000000
2009/2/20,12:23:00,4465.80,4465.80,4465.80,4465.80,182000000
2009/2/20,12:24:00,4464.91,4464.91,4464.91,4464.91,118000000
2009/2/20,12:25:00,4462.07,4462.07,4462.07,4462.07,191000000
2009/2/20,12:26:00,4459.79,4459.79,4459.79,4459.79,244000000
2009/2/20,12:27:00,4454.96,4454.96,4454.96,4454.96,457000000
2009/2/20,12:28:00,4447.56,4447.56,4447.56,4447.56,1048000000
2009/2/20,12:29:00,4445.54,4445.54,4445.54,4445.54,559000000
2009/2/20,12:30:00,4445.59,4445.59,4445.59,4445.59,358000000
2009/2/20,12:31:00,4444.11,4444.11,4444.11,4444.11,409000000
2009/2/20,12:32:00,4445.02,4445.02,4445.02,4445.02,215000000
2009/2/20,12:33:00,4446.36,4446.36,4446.36,4446.36,280000000
2009/2/20,12:34:00,4447.02,4447.02,4447.02,4447.02,227000000
2009/2/20,12:35:00,4449.10,4449.10,4449.10,4449.10,166000000
2009/2/20,12:36:00,4449.94,4449.94,4449.94,4449.94,177000000
2009/2/20,12:37:00,4450.96,4450.96,4450.96,4450.96,173000000
2009/2/20,12:38:00,4448.28,4448.28,4448.28,4448.28,268000000
2009/2/20,12:39:00,4447.29,4447.29,4447.29,4447.29,178000000
2009/2/20,12:40:00,4447.22,4447.22,4447.22,4447.22,179000000
2009/2/20,12:41:00,4448.52,4448.52,4448.52,4448.52,198000000
2009/2/20,12:42:00,4447.59,4447.59,4447.59,4447.59,127000000
2009/2/20,12:43:00,4446.24,4446.24,4446.24,4446.24,200000000
2009/2/20,12:44:00,4448.52,4448.52,4448.52,4448.52,111000000
2009/2/20,12:45:00,4446.04,4446.04,4446.04,4446.04,162000000
2009/2/20,12:46:00,4445.84,4445.84,4445.84,4445.84,238000000
2009/2/20,12:47:00,4448.18,4448.18,4448.18,4448.18,125000000
2009/2/20,12:48:00,4446.33,4446.33,4446.33,4446.33,208000000
2009/2/20,12:49:00,4447.76,4447.76,4447.76,4447.76,161000000
2009/2/20,12:50:00,4449.64,4449.64,4449.64,4449.64,123000000
2009/2/20,12:51:00,4451.59,4451.59,4451.59,4451.59,161000000
2009/2/20,12:52:00,4451.89,4451.89,4451.89,4451.89,115000000
2009/2/20,12:53:00,4452.38,4452.38,4452.38,4452.38,161000000
2009/2/20,12:54:00,4451.34,4451.34,4451.34,4451.34,124000000
2009/2/20,12:55:00,4453.77,4453.77,4453.77,4453.77,102000000
2009/2/20,12:56:00,4454.13,4454.13,4454.13,4454.13,157000000
2009/2/20,12:57:00,4456.37,4456.37,4456.37,4456.37,106000000
2009/2/20,12:58:00,4456.41,4456.41,4456.41,4456.41,143000000
2009/2/20,12:59:00,4454.95,4454.95,4454.95,4454.95,145000000
2009/2/20,13:00:00,4455.87,4455.87,4455.87,4455.87,125000000
2009/2/20,13:01:00,4455.20,4455.20,4455.20,4455.20,147000000
2009/2/20,13:02:00,4455.78,4455.78,4455.78,4455.78,110000000
2009/2/20,13:03:00,4453.21,4453.21,4453.21,4453.21,196000000
2009/2/20,13:04:00,4452.51,4452.51,4452.51,4452.51,147000000
2009/2/20,13:05:00,4453.75,4453.75,4453.75,4453.75,150000000
2009/2/20,13:06:00,4453.42,4453.42,4453.42,4453.42,179000000
2009/2/20,13:07:00,4455.44,4455.44,4455.44,4455.44,134000000
2009/2/20,13:08:00,4454.14,4454.14,4454.14,4454.14,175000000
2009/2/20,13:09:00,4455.86,4455.86,4455.86,4455.86,122000000
2009/2/20,13:10:00,4455.69,4455.69,4455.69,4455.69,137000000
2009/2/20,13:11:00,4455.14,4455.14,4455.14,4455.14,171000000
2009/2/20,13:12:00,4454.70,4454.70,4454.70,4454.70,128000000
2009/2/20,13:13:00,4453.47,4453.47,4453.47,4453.47,247000000
2009/2/20,13:14:00,4452.55,4452.55,4452.55,4452.55,190000000
2009/2/20,13:15:00,4451.17,4451.17,4451.17,4451.17,229000000
2009/2/20,13:16:00,4450.04,4450.04,4450.04,4450.04,282000000
2009/2/20,13:17:00,4448.92,4448.92,4448.92,4448.92,188000000
2009/2/20,13:18:00,4450.64,4450.64,4450.64,4450.64,328000000
2009/2/20,13:19:00,4447.37,4447.37,4447.37,4447.37,262000000
2009/2/20,13:20:00,4447.05,4447.05,4447.05,4447.05,274000000
2009/2/20,13:21:00,4446.66,4446.66,4446.66,4446.66,422000000
2009/2/20,13:22:00,4447.52,4447.52,4447.52,4447.52,321000000
2009/2/20,13:23:00,4445.04,4445.04,4445.04,4445.04,401000000
2009/2/20,13:24:00,4443.68,4443.68,4443.68,4443.68,387000000
2009/2/20,13:25:00,4444.27,4444.27,4444.27,4444.27,352000000
2009/2/20,13:26:00,4444.27,4444.27,4444.27,4444.27,0
2009/2/20,13:27:00,4444.27,4444.27,4444.27,4444.27,0
2009/2/20,13:28:00,4444.27,4444.27,4444.27,4444.27,0
2009/2/20,13:29:00,4444.27,4444.27,4444.27,4444.27,0
2009/2/20,13:30:00,4436.94,4436.94,4436.94,4436.94,3304000000
2009/2/23,09:01:00,4420.43,4420.43,4420.43,4420.43,1430000000
2009/2/23,09:02:00,4425.65,4425.65,4425.65,4425.65,386000000
2009/2/23,09:03:00,4427.84,4427.84,4427.84,4427.84,444000000
2009/2/23,09:04:00,4429.72,4429.72,4429.72,4429.72,422000000
2009/2/23,09:05:00,4426.76,4426.76,4426.76,4426.76,320000000
2009/2/23,09:06:00,4423.86,4423.86,4423.86,4423.86,413000000
2009/2/23,09:07:00,4416.22,4416.22,4416.22,4416.22,327000000
2009/2/23,09:08:00,4409.55,4409.55,4409.55,4409.55,469000000
2009/2/23,09:09:00,4398.81,4398.81,4398.81,4398.81,583000000
2009/2/23,09:10:00,4391.70,4391.70,4391.70,4391.70,546000000
2009/2/23,09:11:00,4391.00,4391.00,4391.00,4391.00,623000000
2009/2/23,09:12:00,4393.82,4393.82,4393.82,4393.82,449000000
2009/2/23,09:13:00,4393.61,4393.61,4393.61,4393.61,399000000
2009/2/23,09:14:00,4394.79,4394.79,4394.79,4394.79,340000000
2009/2/23,09:15:00,4395.60,4395.60,4395.60,4395.60,236000000
2009/2/23,09:16:00,4387.58,4387.58,4387.58,4387.58,456000000
2009/2/23,09:17:00,4381.83,4381.83,4381.83,4381.83,402000000
2009/2/23,09:18:00,4375.84,4375.84,4375.84,4375.84,564000000
2009/2/23,09:19:00,4371.02,4371.02,4371.02,4371.02,516000000
2009/2/23,09:20:00,4373.98,4373.98,4373.98,4373.98,383000000
2009/2/23,09:21:00,4378.38,4378.38,4378.38,4378.38,458000000
2009/2/23,09:22:00,4382.25,4382.25,4382.25,4382.25,237000000
2009/2/23,09:23:00,4390.85,4390.85,4390.85,4390.85,381000000
2009/2/23,09:24:00,4393.71,4393.71,4393.71,4393.71,277000000
2009/2/23,09:25:00,4398.71,4398.71,4398.71,4398.71,254000000
2009/2/23,09:26:00,4402.07,4402.07,4402.07,4402.07,347000000
2009/2/23,09:27:00,4403.12,4403.12,4403.12,4403.12,209000000
2009/2/23,09:28:00,4401.65,4401.65,4401.65,4401.65,258000000
2009/2/23,09:29:00,4400.07,4400.07,4400.07,4400.07,188000000
2009/2/23,09:30:00,4405.09,4405.09,4405.09,4405.09,232000000
2009/2/23,09:31:00,4413.27,4413.27,4413.27,4413.27,427000000
2009/2/23,09:32:00,4415.88,4415.88,4415.88,4415.88,271000000
2009/2/23,09:33:00,4417.54,4417.54,4417.54,4417.54,376000000
2009/2/23,09:34:00,4418.15,4418.15,4418.15,4418.15,336000000
2009/2/23,09:35:00,4419.44,4419.44,4419.44,4419.44,243000000
2009/2/23,09:36:00,4417.01,4417.01,4417.01,4417.01,266000000
2009/2/23,09:37:00,4416.87,4416.87,4416.87,4416.87,172000000
2009/2/23,09:38:00,4415.64,4415.64,4415.64,4415.64,209000000
2009/2/23,09:39:00,4415.58,4415.58,4415.58,4415.58,148000000
2009/2/23,09:40:00,4417.60,4417.60,4417.60,4417.60,171000000
2009/2/23,09:41:00,4429.18,4429.18,4429.18,4429.18,398000000
2009/2/23,09:42:00,4437.55,4437.55,4437.55,4437.55,350000000
2009/2/23,09:43:00,4442.07,4442.07,4442.07,4442.07,429000000
2009/2/23,09:44:00,4439.84,4439.84,4439.84,4439.84,376000000
2009/2/23,09:45:00,4438.56,4438.56,4438.56,4438.56,241000000
2009/2/23,09:46:00,4442.22,4442.22,4442.22,4442.22,349000000
2009/2/23,09:47:00,4446.61,4446.61,4446.61,4446.61,271000000
2009/2/23,09:48:00,4448.11,4448.11,4448.11,4448.11,345000000
2009/2/23,09:49:00,4445.52,4445.52,4445.52,4445.52,253000000
2009/2/23,09:50:00,4442.75,4442.75,4442.75,4442.75,184000000
2009/2/23,09:51:00,4444.43,4444.43,4444.43,4444.43,248000000
2009/2/23,09:52:00,4448.56,4448.56,4448.56,4448.56,193000000
2009/2/23,09:53:00,4446.62,4446.62,4446.62,4446.62,238000000
2009/2/23,09:54:00,4444.35,4444.35,4444.35,4444.35,165000000
2009/2/23,09:55:00,4444.16,4444.16,4444.16,4444.16,154000000
2009/2/23,09:56:00,4440.51,4440.51,4440.51,4440.51,210000000
2009/2/23,09:57:00,4443.15,4443.15,4443.15,4443.15,160000000
2009/2/23,09:58:00,4451.39,4451.39,4451.39,4451.39,376000000
2009/2/23,09:59:00,4454.41,4454.41,4454.41,4454.41,299000000
2009/2/23,10:00:00,4459.84,4459.84,4459.84,4459.84,341000000
2009/2/23,10:01:00,4460.51,4460.51,4460.51,4460.51,412000000
2009/2/23,10:02:00,4463.54,4463.54,4463.54,4463.54,290000000
2009/2/23,10:03:00,4461.05,4461.05,4461.05,4461.05,345000000
2009/2/23,10:04:00,4458.74,4458.74,4458.74,4458.74,219000000
2009/2/23,10:05:00,4454.92,4454.92,4454.92,4454.92,195000000
2009/2/23,10:06:00,4453.19,4453.19,4453.19,4453.19,231000000
2009/2/23,10:07:00,4451.27,4451.27,4451.27,4451.27,160000000
2009/2/23,10:08:00,4450.73,4450.73,4450.73,4450.73,222000000
2009/2/23,10:09:00,4451.99,4451.99,4451.99,4451.99,170000000
2009/2/23,10:10:00,4456.76,4456.76,4456.76,4456.76,185000000
2009/2/23,10:11:00,4456.31,4456.31,4456.31,4456.31,203000000
2009/2/23,10:12:00,4455.79,4455.79,4455.79,4455.79,123000000
2009/2/23,10:13:00,4454.03,4454.03,4454.03,4454.03,166000000
2009/2/23,10:14:00,4452.13,4452.13,4452.13,4452.13,127000000
2009/2/23,10:15:00,4452.18,4452.18,4452.18,4452.18,113000000
2009/2/23,10:16:00,4451.25,4451.25,4451.25,4451.25,152000000
2009/2/23,10:17:00,4451.02,4451.02,4451.02,4451.02,108000000
2009/2/23,10:18:00,4449.71,4449.71,4449.71,4449.71,134000000
2009/2/23,10:19:00,4449.90,4449.90,4449.90,4449.90,125000000
2009/2/23,10:20:00,4449.10,4449.10,4449.10,4449.10,119000000
2009/2/23,10:21:00,4457.33,4457.33,4457.33,4457.33,272000000
2009/2/23,10:22:00,4460.34,4460.34,4460.34,4460.34,218000000
2009/2/23,10:23:00,4462.19,4462.19,4462.19,4462.19,285000000
2009/2/23,10:24:00,4461.78,4461.78,4461.78,4461.78,220000000
2009/2/23,10:25:00,4461.29,4461.29,4461.29,4461.29,206000000
2009/2/23,10:26:00,4459.59,4459.59,4459.59,4459.59,195000000
2009/2/23,10:27:00,4458.86,4458.86,4458.86,4458.86,128000000
2009/2/23,10:28:00,4460.15,4460.15,4460.15,4460.15,167000000
2009/2/23,10:29:00,4461.22,4461.22,4461.22,4461.22,122000000
2009/2/23,10:30:00,4462.03,4462.03,4462.03,4462.03,133000000
2009/2/23,10:31:00,4462.61,4462.61,4462.61,4462.61,212000000
2009/2/23,10:32:00,4467.06,4467.06,4467.06,4467.06,199000000
2009/2/23,10:33:00,4469.94,4469.94,4469.94,4469.94,441000000
2009/2/23,10:34:00,4471.41,4471.41,4471.41,4471.41,305000000
2009/2/23,10:35:00,4476.05,4476.05,4476.05,4476.05,323000000
2009/2/23,10:36:00,4474.69,4474.69,4474.69,4474.69,340000000
2009/2/23,10:37:00,4475.15,4475.15,4475.15,4475.15,221000000
2009/2/23,10:38:00,4476.47,4476.47,4476.47,4476.47,273000000
2009/2/23,10:39:00,4474.86,4474.86,4474.86,4474.86,188000000
2009/2/23,10:40:00,4473.40,4473.40,4473.40,4473.40,209000000
2009/2/23,10:41:00,4471.66,4471.66,4471.66,4471.66,199000000
2009/2/23,10:42:00,4469.78,4469.78,4469.78,4469.78,131000000
2009/2/23,10:43:00,4472.43,4472.43,4472.43,4472.43,214000000
2009/2/23,10:44:00,4470.90,4470.90,4470.90,4470.90,120000000
2009/2/23,10:45:00,4472.84,4472.84,4472.84,4472.84,146000000
2009/2/23,10:46:00,4471.55,4471.55,4471.55,4471.55,140000000
2009/2/23,10:47:00,4472.79,4472.79,4472.79,4472.79,147000000
2009/2/23,10:48:00,4472.06,4472.06,4472.06,4472.06,149000000
2009/2/23,10:49:00,4473.80,4473.80,4473.80,4473.80,124000000
2009/2/23,10:50:00,4473.76,4473.76,4473.76,4473.76,132000000
2009/2/23,10:51:00,4473.30,4473.30,4473.30,4473.30,147000000
2009/2/23,10:52:00,4471.58,4471.58,4471.58,4471.58,102000000
2009/2/23,10:53:00,4469.88,4469.88,4469.88,4469.88,119000000
2009/2/23,10:54:00,4469.21,4469.21,4469.21,4469.21,116000000
2009/2/23,10:55:00,4467.58,4467.58,4467.58,4467.58,121000000
2009/2/23,10:56:00,4467.01,4467.01,4467.01,4467.01,141000000
2009/2/23,10:57:00,4466.25,4466.25,4466.25,4466.25,101000000
2009/2/23,10:58:00,4465.34,4465.34,4465.34,4465.34,148000000
2009/2/23,10:59:00,4464.12,4464.12,4464.12,4464.12,121000000
2009/2/23,11:00:00,4463.61,4463.61,4463.61,4463.61,125000000
2009/2/23,11:01:00,4465.35,4465.35,4465.35,4465.35,145000000
2009/2/23,11:02:00,4469.13,4469.13,4469.13,4469.13,134000000
2009/2/23,11:03:00,4468.88,4468.88,4468.88,4468.88,205000000
2009/2/23,11:04:00,4471.26,4471.26,4471.26,4471.26,171000000
2009/2/23,11:05:00,4471.13,4471.13,4471.13,4471.13,151000000
2009/2/23,11:06:00,4472.49,4472.49,4472.49,4472.49,182000000
2009/2/23,11:07:00,4474.56,4474.56,4474.56,4474.56,175000000
2009/2/23,11:08:00,4480.25,4480.25,4480.25,4480.25,353000000
2009/2/23,11:09:00,4484.81,4484.81,4484.81,4484.81,367000000
2009/2/23,11:10:00,4483.93,4483.93,4483.93,4483.93,317000000
2009/2/23,11:11:00,4485.28,4485.28,4485.28,4485.28,342000000
2009/2/23,11:12:00,4484.34,4484.34,4484.34,4484.34,227000000
2009/2/23,11:13:00,4485.36,4485.36,4485.36,4485.36,237000000
2009/2/23,11:14:00,4483.56,4483.56,4483.56,4483.56,150000000
2009/2/23,11:15:00,4482.76,4482.76,4482.76,4482.76,199000000
2009/2/23,11:16:00,4480.27,4480.27,4480.27,4480.27,178000000
2009/2/23,11:17:00,4479.97,4479.97,4479.97,4479.97,112000000
2009/2/23,11:18:00,4477.68,4477.68,4477.68,4477.68,154000000
2009/2/23,11:19:00,4476.68,4476.68,4476.68,4476.68,121000000
2009/2/23,11:20:00,4475.28,4475.28,4475.28,4475.28,113000000
2009/2/23,11:21:00,4473.90,4473.90,4473.90,4473.90,150000000
2009/2/23,11:22:00,4474.11,4474.11,4474.11,4474.11,96000000
2009/2/23,11:23:00,4474.12,4474.12,4474.12,4474.12,116000000
2009/2/23,11:24:00,4473.22,4473.22,4473.22,4473.22,91000000
2009/2/23,11:25:00,4474.03,4474.03,4474.03,4474.03,94000000
2009/2/23,11:26:00,4473.74,4473.74,4473.74,4473.74,116000000
2009/2/23,11:27:00,4472.02,4472.02,4472.02,4472.02,119000000
2009/2/23,11:28:00,4468.71,4468.71,4468.71,4468.71,221000000
2009/2/23,11:29:00,4466.96,4466.96,4466.96,4466.96,125000000
2009/2/23,11:30:00,4463.33,4463.33,4463.33,4463.33,130000000
2009/2/23,11:31:00,4460.29,4460.29,4460.29,4460.29,215000000
2009/2/23,11:32:00,4458.78,4458.78,4458.78,4458.78,139000000
2009/2/23,11:33:00,4457.18,4457.18,4457.18,4457.18,182000000
2009/2/23,11:34:00,4457.96,4457.96,4457.96,4457.96,121000000
2009/2/23,11:35:00,4458.81,4458.81,4458.81,4458.81,95000000
2009/2/23,11:36:00,4458.94,4458.94,4458.94,4458.94,147000000
2009/2/23,11:37:00,4459.67,4459.67,4459.67,4459.67,109000000
2009/2/23,11:38:00,4458.92,4458.92,4458.92,4458.92,112000000
2009/2/23,11:39:00,4458.28,4458.28,4458.28,4458.28,78000000
2009/2/23,11:40:00,4458.45,4458.45,4458.45,4458.45,80000000
2009/2/23,11:41:00,4459.69,4459.69,4459.69,4459.69,100000000
2009/2/23,11:42:00,4463.83,4463.83,4463.83,4463.83,91000000
2009/2/23,11:43:00,4462.25,4462.25,4462.25,4462.25,115000000
2009/2/23,11:44:00,4461.79,4461.79,4461.79,4461.79,91000000
2009/2/23,11:45:00,4461.83,4461.83,4461.83,4461.83,95000000
2009/2/23,11:46:00,4462.67,4462.67,4462.67,4462.67,108000000
2009/2/23,11:47:00,4462.35,4462.35,4462.35,4462.35,88000000
2009/2/23,11:48:00,4463.55,4463.55,4463.55,4463.55,131000000
2009/2/23,11:49:00,4463.23,4463.23,4463.23,4463.23,81000000
2009/2/23,11:50:00,4463.27,4463.27,4463.27,4463.27,81000000
2009/2/23,11:51:00,4462.60,4462.60,4462.60,4462.60,107000000
2009/2/23,11:52:00,4462.56,4462.56,4462.56,4462.56,91000000
2009/2/23,11:53:00,4462.04,4462.04,4462.04,4462.04,125000000
2009/2/23,11:54:00,4461.00,4461.00,4461.00,4461.00,79000000
2009/2/23,11:55:00,4461.58,4461.58,4461.58,4461.58,107000000
2009/2/23,11:56:00,4461.41,4461.41,4461.41,4461.41,137000000
2009/2/23,11:57:00,4461.34,4461.34,4461.34,4461.34,109000000
2009/2/23,11:58:00,4461.37,4461.37,4461.37,4461.37,118000000
2009/2/23,11:59:00,4461.18,4461.18,4461.18,4461.18,93000000
2009/2/23,12:00:00,4462.91,4462.91,4462.91,4462.91,100000000
2009/2/23,12:01:00,4462.60,4462.60,4462.60,4462.60,110000000
2009/2/23,12:02:00,4462.07,4462.07,4462.07,4462.07,85000000
2009/2/23,12:03:00,4459.69,4459.69,4459.69,4459.69,125000000
2009/2/23,12:04:00,4458.61,4458.61,4458.61,4458.61,84000000
2009/2/23,12:05:00,4458.22,4458.22,4458.22,4458.22,110000000
2009/2/23,12:06:00,4458.63,4458.63,4458.63,4458.63,110000000
2009/2/23,12:07:00,4458.08,4458.08,4458.08,4458.08,83000000
2009/2/23,12:08:00,4464.46,4464.46,4464.46,4464.46,185000000
2009/2/23,12:09:00,4463.97,4463.97,4463.97,4463.97,116000000
2009/2/23,12:10:00,4468.12,4468.12,4468.12,4468.12,185000000
2009/2/23,12:11:00,4467.41,4467.41,4467.41,4467.41,171000000
2009/2/23,12:12:00,4467.96,4467.96,4467.96,4467.96,108000000
2009/2/23,12:13:00,4467.40,4467.40,4467.40,4467.40,126000000
2009/2/23,12:14:00,4467.96,4467.96,4467.96,4467.96,89000000
2009/2/23,12:15:00,4468.26,4468.26,4468.26,4468.26,116000000
2009/2/23,12:16:00,4469.28,4469.28,4469.28,4469.28,152000000
2009/2/23,12:17:00,4469.70,4469.70,4469.70,4469.70,96000000
2009/2/23,12:18:00,4468.53,4468.53,4468.53,4468.53,150000000
2009/2/23,12:19:00,4467.09,4467.09,4467.09,4467.09,102000000
2009/2/23,12:20:00,4466.94,4466.94,4466.94,4466.94,123000000
2009/2/23,12:21:00,4466.29,4466.29,4466.29,4466.29,139000000
2009/2/23,12:22:00,4466.09,4466.09,4466.09,4466.09,118000000
2009/2/23,12:23:00,4466.94,4466.94,4466.94,4466.94,152000000
2009/2/23,12:24:00,4467.64,4467.64,4467.64,4467.64,92000000
2009/2/23,12:25:00,4469.33,4469.33,4469.33,4469.33,148000000
2009/2/23,12:26:00,4470.84,4470.84,4470.84,4470.84,153000000
2009/2/23,12:27:00,4469.08,4469.08,4469.08,4469.08,107000000
2009/2/23,12:28:00,4469.44,4469.44,4469.44,4469.44,144000000
2009/2/23,12:29:00,4469.24,4469.24,4469.24,4469.24,90000000
2009/2/23,12:30:00,4469.15,4469.15,4469.15,4469.15,91000000
2009/2/23,12:31:00,4469.37,4469.37,4469.37,4469.37,134000000
2009/2/23,12:32:00,4473.87,4473.87,4473.87,4473.87,122000000
2009/2/23,12:33:00,4472.56,4472.56,4472.56,4472.56,217000000
2009/2/23,12:34:00,4473.34,4473.34,4473.34,4473.34,130000000
2009/2/23,12:35:00,4473.86,4473.86,4473.86,4473.86,124000000
2009/2/23,12:36:00,4477.02,4477.02,4477.02,4477.02,242000000
2009/2/23,12:37:00,4479.84,4479.84,4479.84,4479.84,213000000
2009/2/23,12:38:00,4480.84,4480.84,4480.84,4480.84,292000000
2009/2/23,12:39:00,4479.12,4479.12,4479.12,4479.12,192000000
2009/2/23,12:40:00,4479.71,4479.71,4479.71,4479.71,188000000
2009/2/23,12:41:00,4479.05,4479.05,4479.05,4479.05,179000000
2009/2/23,12:42:00,4477.93,4477.93,4477.93,4477.93,131000000
2009/2/23,12:43:00,4475.21,4475.21,4475.21,4475.21,234000000
2009/2/23,12:44:00,4473.76,4473.76,4473.76,4473.76,146000000
2009/2/23,12:45:00,4472.04,4472.04,4472.04,4472.04,150000000
2009/2/23,12:46:00,4472.52,4472.52,4472.52,4472.52,199000000
2009/2/23,12:47:00,4471.85,4471.85,4471.85,4471.85,129000000
2009/2/23,12:48:00,4464.82,4464.82,4464.82,4464.82,240000000
2009/2/23,12:49:00,4465.27,4465.27,4465.27,4465.27,148000000
2009/2/23,12:50:00,4464.87,4464.87,4464.87,4464.87,148000000
2009/2/23,12:51:00,4466.79,4466.79,4466.79,4466.79,158000000
2009/2/23,12:52:00,4465.67,4465.67,4465.67,4465.67,118000000
2009/2/23,12:53:00,4465.80,4465.80,4465.80,4465.80,157000000
2009/2/23,12:54:00,4466.55,4466.55,4466.55,4466.55,110000000
2009/2/23,12:55:00,4466.15,4466.15,4466.15,4466.15,127000000
2009/2/23,12:56:00,4466.81,4466.81,4466.81,4466.81,152000000
2009/2/23,12:57:00,4466.78,4466.78,4466.78,4466.78,119000000
2009/2/23,12:58:00,4467.41,4467.41,4467.41,4467.41,176000000
2009/2/23,12:59:00,4467.45,4467.45,4467.45,4467.45,147000000
2009/2/23,13:00:00,4469.12,4469.12,4469.12,4469.12,162000000
2009/2/23,13:01:00,4471.91,4471.91,4471.91,4471.91,203000000
2009/2/23,13:02:00,4471.88,4471.88,4471.88,4471.88,136000000
2009/2/23,13:03:00,4473.18,4473.18,4473.18,4473.18,183000000
2009/2/23,13:04:00,4472.53,4472.53,4472.53,4472.53,144000000
2009/2/23,13:05:00,4472.62,4472.62,4472.62,4472.62,150000000
2009/2/23,13:06:00,4471.88,4471.88,4471.88,4471.88,183000000
2009/2/23,13:07:00,4471.62,4471.62,4471.62,4471.62,144000000
2009/2/23,13:08:00,4471.18,4471.18,4471.18,4471.18,211000000
2009/2/23,13:09:00,4470.51,4470.51,4470.51,4470.51,121000000
2009/2/23,13:10:00,4470.24,4470.24,4470.24,4470.24,131000000
2009/2/23,13:11:00,4471.11,4471.11,4471.11,4471.11,198000000
2009/2/23,13:12:00,4470.74,4470.74,4470.74,4470.74,137000000
2009/2/23,13:13:00,4470.10,4470.10,4470.10,4470.10,214000000
2009/2/23,13:14:00,4470.10,4470.10,4470.10,4470.10,193000000
2009/2/23,13:15:00,4470.14,4470.14,4470.14,4470.14,196000000
2009/2/23,13:16:00,4470.14,4470.14,4470.14,4470.14,252000000
2009/2/23,13:17:00,4470.42,4470.42,4470.42,4470.42,180000000
2009/2/23,13:18:00,4472.12,4472.12,4472.12,4472.12,273000000
2009/2/23,13:19:00,4473.08,4473.08,4473.08,4473.08,201000000
2009/2/23,13:20:00,4473.67,4473.67,4473.67,4473.67,219000000
2009/2/23,13:21:00,4477.38,4477.38,4477.38,4477.38,446000000
2009/2/23,13:22:00,4478.24,4478.24,4478.24,4478.24,394000000
2009/2/23,13:23:00,4479.67,4479.67,4479.67,4479.67,450000000
2009/2/23,13:24:00,4476.53,4476.53,4476.53,4476.53,314000000
2009/2/23,13:25:00,4476.86,4476.86,4476.86,4476.86,309000000
2009/2/23,13:26:00,4476.84,4476.84,4476.84,4476.84,0
2009/2/23,13:27:00,4476.84,4476.84,4476.84,4476.84,0
2009/2/23,13:28:00,4476.84,4476.84,4476.84,4476.84,0
2009/2/23,13:29:00,4476.84,4476.84,4476.84,4476.84,0
2009/2/23,13:30:00,4477.78,4477.78,4477.78,4477.78,2622000128
2009/2/24,09:01:00,4407.95,4407.95,4407.95,4407.95,1724000000
2009/2/24,09:02:00,4399.40,4399.40,4399.40,4399.40,625000000
2009/2/24,09:03:00,4394.76,4394.76,4394.76,4394.76,768000000
2009/2/24,09:04:00,4402.64,4402.64,4402.64,4402.64,650000000
2009/2/24,09:05:00,4410.16,4410.16,4410.16,4410.16,411000000
2009/2/24,09:06:00,4413.78,4413.78,4413.78,4413.78,704000000
2009/2/24,09:07:00,4409.55,4409.55,4409.55,4409.55,508000000
2009/2/24,09:08:00,4412.04,4412.04,4412.04,4412.04,508000000
2009/2/24,09:09:00,4415.96,4415.96,4415.96,4415.96,349000000
2009/2/24,09:10:00,4418.13,4418.13,4418.13,4418.13,299000000
2009/2/24,09:11:00,4418.51,4418.51,4418.51,4418.51,475000000
2009/2/24,09:12:00,4422.51,4422.51,4422.51,4422.51,291000000
2009/2/24,09:13:00,4425.37,4425.37,4425.37,4425.37,483000000
2009/2/24,09:14:00,4425.47,4425.47,4425.47,4425.47,457000000
2009/2/24,09:15:00,4427.47,4427.47,4427.47,4427.47,394000000
2009/2/24,09:16:00,4429.50,4429.50,4429.50,4429.50,524000000
2009/2/24,09:17:00,4431.86,4431.86,4431.86,4431.86,333000000
2009/2/24,09:18:00,4432.87,4432.87,4432.87,4432.87,463000000
2009/2/24,09:19:00,4431.08,4431.08,4431.08,4431.08,441000000
2009/2/24,09:20:00,4430.83,4430.83,4430.83,4430.83,324000000
2009/2/24,09:21:00,4434.05,4434.05,4434.05,4434.05,376000000
2009/2/24,09:22:00,4437.33,4437.33,4437.33,4437.33,304000000
2009/2/24,09:23:00,4442.46,4442.46,4442.46,4442.46,403000000
2009/2/24,09:24:00,4448.33,4448.33,4448.33,4448.33,471000000
2009/2/24,09:25:00,4451.87,4451.87,4451.87,4451.87,410000000
2009/2/24,09:26:00,4452.96,4452.96,4452.96,4452.96,514000000
2009/2/24,09:27:00,4451.40,4451.40,4451.40,4451.40,306000000
2009/2/24,09:28:00,4447.14,4447.14,4447.14,4447.14,378000000
2009/2/24,09:29:00,4444.41,4444.41,4444.41,4444.41,271000000
2009/2/24,09:30:00,4441.47,4441.47,4441.47,4441.47,268000000
2009/2/24,09:31:00,4439.05,4439.05,4439.05,4439.05,377000000
2009/2/24,09:32:00,4439.12,4439.12,4439.12,4439.12,188000000
2009/2/24,09:33:00,4442.74,4442.74,4442.74,4442.74,277000000
2009/2/24,09:34:00,4446.47,4446.47,4446.47,4446.47,264000000
2009/2/24,09:35:00,4444.87,4444.87,4444.87,4444.87,296000000
2009/2/24,09:36:00,4443.76,4443.76,4443.76,4443.76,406000000
2009/2/24,09:37:00,4440.47,4440.47,4440.47,4440.47,266000000
2009/2/24,09:38:00,4435.73,4435.73,4435.73,4435.73,456000000
2009/2/24,09:39:00,4431.46,4431.46,4431.46,4431.46,443000000
2009/2/24,09:40:00,4429.43,4429.43,4429.43,4429.43,303000000
2009/2/24,09:41:00,4427.37,4427.37,4427.37,4427.37,336000000
2009/2/24,09:42:00,4430.10,4430.10,4430.10,4430.10,196000000
2009/2/24,09:43:00,4433.91,4433.91,4433.91,4433.91,252000000
2009/2/24,09:44:00,4434.87,4434.87,4434.87,4434.87,240000000
2009/2/24,09:45:00,4432.90,4432.90,4432.90,4432.90,240000000
2009/2/24,09:46:00,4433.74,4433.74,4433.74,4433.74,258000000
2009/2/24,09:47:00,4433.09,4433.09,4433.09,4433.09,189000000
2009/2/24,09:48:00,4435.84,4435.84,4435.84,4435.84,232000000
2009/2/24,09:49:00,4437.74,4437.74,4437.74,4437.74,187000000
2009/2/24,09:50:00,4437.57,4437.57,4437.57,4437.57,174000000
2009/2/24,09:51:00,4441.09,4441.09,4441.09,4441.09,217000000
2009/2/24,09:52:00,4441.06,4441.06,4441.06,4441.06,204000000
2009/2/24,09:53:00,4439.91,4439.91,4439.91,4439.91,250000000
2009/2/24,09:54:00,4439.24,4439.24,4439.24,4439.24,244000000
2009/2/24,09:55:00,4439.09,4439.09,4439.09,4439.09,190000000
2009/2/24,09:56:00,4436.47,4436.47,4436.47,4436.47,209000000
2009/2/24,09:57:00,4437.25,4437.25,4437.25,4437.25,149000000
2009/2/24,09:58:00,4435.01,4435.01,4435.01,4435.01,183000000
2009/2/24,09:59:00,4434.21,4434.21,4434.21,4434.21,202000000
2009/2/24,10:00:00,4434.02,4434.02,4434.02,4434.02,138000000
2009/2/24,10:01:00,4433.72,4433.72,4433.72,4433.72,154000000
2009/2/24,10:02:00,4434.64,4434.64,4434.64,4434.64,115000000
2009/2/24,10:03:00,4432.22,4432.22,4432.22,4432.22,179000000
2009/2/24,10:04:00,4433.13,4433.13,4433.13,4433.13,183000000
2009/2/24,10:05:00,4433.49,4433.49,4433.49,4433.49,115000000
2009/2/24,10:06:00,4432.00,4432.00,4432.00,4432.00,189000000
2009/2/24,10:07:00,4431.08,4431.08,4431.08,4431.08,128000000
2009/2/24,10:08:00,4430.50,4430.50,4430.50,4430.50,164000000
2009/2/24,10:09:00,4428.28,4428.28,4428.28,4428.28,165000000
2009/2/24,10:10:00,4429.83,4429.83,4429.83,4429.83,142000000
2009/2/24,10:11:00,4431.19,4431.19,4431.19,4431.19,155000000
2009/2/24,10:12:00,4431.11,4431.11,4431.11,4431.11,117000000
2009/2/24,10:13:00,4433.07,4433.07,4433.07,4433.07,206000000
2009/2/24,10:14:00,4433.28,4433.28,4433.28,4433.28,148000000
2009/2/24,10:15:00,4433.98,4433.98,4433.98,4433.98,123000000
2009/2/24,10:16:00,4436.36,4436.36,4436.36,4436.36,151000000
2009/2/24,10:17:00,4437.34,4437.34,4437.34,4437.34,133000000
2009/2/24,10:18:00,4439.38,4439.38,4439.38,4439.38,236000000
2009/2/24,10:19:00,4440.58,4440.58,4440.58,4440.58,159000000
2009/2/24,10:20:00,4441.46,4441.46,4441.46,4441.46,221000000
2009/2/24,10:21:00,4440.48,4440.48,4440.48,4440.48,263000000
2009/2/24,10:22:00,4440.27,4440.27,4440.27,4440.27,146000000
2009/2/24,10:23:00,4440.29,4440.29,4440.29,4440.29,167000000
2009/2/24,10:24:00,4440.04,4440.04,4440.04,4440.04,116000000
2009/2/24,10:25:00,4439.37,4439.37,4439.37,4439.37,97000000
2009/2/24,10:26:00,4436.93,4436.93,4436.93,4436.93,140000000
2009/2/24,10:27:00,4437.25,4437.25,4437.25,4437.25,89000000
2009/2/24,10:28:00,4435.05,4435.05,4435.05,4435.05,142000000
2009/2/24,10:29:00,4435.13,4435.13,4435.13,4435.13,100000000
2009/2/24,10:30:00,4435.71,4435.71,4435.71,4435.71,78000000
2009/2/24,10:31:00,4435.40,4435.40,4435.40,4435.40,121000000
2009/2/24,10:32:00,4434.92,4434.92,4434.92,4434.92,95000000
2009/2/24,10:33:00,4433.93,4433.93,4433.93,4433.93,126000000
2009/2/24,10:34:00,4430.26,4430.26,4430.26,4430.26,177000000
2009/2/24,10:35:00,4428.87,4428.87,4428.87,4428.87,192000000
2009/2/24,10:36:00,4425.12,4425.12,4425.12,4425.12,310000000
2009/2/24,10:37:00,4423.07,4423.07,4423.07,4423.07,314000000
2009/2/24,10:38:00,4422.56,4422.56,4422.56,4422.56,375000000
2009/2/24,10:39:00,4423.77,4423.77,4423.77,4423.77,320000000
2009/2/24,10:40:00,4421.77,4421.77,4421.77,4421.77,228000000
2009/2/24,10:41:00,4422.59,4422.59,4422.59,4422.59,245000000
2009/2/24,10:42:00,4422.28,4422.28,4422.28,4422.28,145000000
2009/2/24,10:43:00,4423.25,4423.25,4423.25,4423.25,199000000
2009/2/24,10:44:00,4421.93,4421.93,4421.93,4421.93,157000000
2009/2/24,10:45:00,4424.21,4424.21,4424.21,4424.21,137000000
2009/2/24,10:46:00,4418.67,4418.67,4418.67,4418.67,199000000
2009/2/24,10:47:00,4416.01,4416.01,4416.01,4416.01,301000000
2009/2/24,10:48:00,4417.01,4417.01,4417.01,4417.01,300000000
2009/2/24,10:49:00,4415.58,4415.58,4415.58,4415.58,244000000
2009/2/24,10:50:00,4415.01,4415.01,4415.01,4415.01,251000000
2009/2/24,10:51:00,4415.10,4415.10,4415.10,4415.10,291000000
2009/2/24,10:52:00,4415.93,4415.93,4415.93,4415.93,168000000
2009/2/24,10:53:00,4416.17,4416.17,4416.17,4416.17,188000000
2009/2/24,10:54:00,4417.56,4417.56,4417.56,4417.56,121000000
2009/2/24,10:55:00,4417.00,4417.00,4417.00,4417.00,174000000
2009/2/24,10:56:00,4417.46,4417.46,4417.46,4417.46,199000000
2009/2/24,10:57:00,4417.50,4417.50,4417.50,4417.50,120000000
2009/2/24,10:58:00,4416.90,4416.90,4416.90,4416.90,228000000
2009/2/24,10:59:00,4418.81,4418.81,4418.81,4418.81,125000000
2009/2/24,11:00:00,4418.86,4418.86,4418.86,4418.86,119000000
2009/2/24,11:01:00,4419.86,4419.86,4419.86,4419.86,152000000
2009/2/24,11:02:00,4422.04,4422.04,4422.04,4422.04,112000000
2009/2/24,11:03:00,4422.76,4422.76,4422.76,4422.76,139000000
2009/2/24,11:04:00,4423.10,4423.10,4423.10,4423.10,104000000
2009/2/24,11:05:00,4422.32,4422.32,4422.32,4422.32,149000000
2009/2/24,11:06:00,4420.83,4420.83,4420.83,4420.83,156000000
2009/2/24,11:07:00,4423.06,4423.06,4423.06,4423.06,101000000
2009/2/24,11:08:00,4421.36,4421.36,4421.36,4421.36,164000000
2009/2/24,11:09:00,4421.25,4421.25,4421.25,4421.25,101000000
2009/2/24,11:10:00,4421.43,4421.43,4421.43,4421.43,91000000
2009/2/24,11:11:00,4421.92,4421.92,4421.92,4421.92,113000000
2009/2/24,11:12:00,4422.11,4422.11,4422.11,4422.11,77000000
2009/2/24,11:13:00,4422.19,4422.19,4422.19,4422.19,112000000
2009/2/24,11:14:00,4419.15,4419.15,4419.15,4419.15,90000000
2009/2/24,11:15:00,4419.65,4419.65,4419.65,4419.65,123000000
2009/2/24,11:16:00,4417.88,4417.88,4417.88,4417.88,207000000
2009/2/24,11:17:00,4417.43,4417.43,4417.43,4417.43,118000000
2009/2/24,11:18:00,4418.50,4418.50,4418.50,4418.50,180000000
2009/2/24,11:19:00,4417.54,4417.54,4417.54,4417.54,126000000
2009/2/24,11:20:00,4418.80,4418.80,4418.80,4418.80,104000000
2009/2/24,11:21:00,4418.43,4418.43,4418.43,4418.43,123000000
2009/2/24,11:22:00,4418.19,4418.19,4418.19,4418.19,82000000
2009/2/24,11:23:00,4418.96,4418.96,4418.96,4418.96,121000000
2009/2/24,11:24:00,4418.51,4418.51,4418.51,4418.51,138000000
2009/2/24,11:25:00,4419.29,4419.29,4419.29,4419.29,114000000
2009/2/24,11:26:00,4421.90,4421.90,4421.90,4421.90,155000000
2009/2/24,11:27:00,4421.72,4421.72,4421.72,4421.72,110000000
2009/2/24,11:28:00,4423.40,4423.40,4423.40,4423.40,190000000
2009/2/24,11:29:00,4426.43,4426.43,4426.43,4426.43,125000000
2009/2/24,11:30:00,4427.00,4427.00,4427.00,4427.00,121000000
2009/2/24,11:31:00,4427.93,4427.93,4427.93,4427.93,147000000
2009/2/24,11:32:00,4427.29,4427.29,4427.29,4427.29,88000000
2009/2/24,11:33:00,4428.43,4428.43,4428.43,4428.43,142000000
2009/2/24,11:34:00,4425.72,4425.72,4425.72,4425.72,120000000
2009/2/24,11:35:00,4426.31,4426.31,4426.31,4426.31,94000000
2009/2/24,11:36:00,4426.74,4426.74,4426.74,4426.74,132000000
2009/2/24,11:37:00,4422.58,4422.58,4422.58,4422.58,111000000
2009/2/24,11:38:00,4423.74,4423.74,4423.74,4423.74,156000000
2009/2/24,11:39:00,4422.37,4422.37,4422.37,4422.37,118000000
2009/2/24,11:40:00,4423.19,4423.19,4423.19,4423.19,100000000
2009/2/24,11:41:00,4423.90,4423.90,4423.90,4423.90,128000000
2009/2/24,11:42:00,4423.38,4423.38,4423.38,4423.38,86000000
2009/2/24,11:43:00,4423.99,4423.99,4423.99,4423.99,119000000
2009/2/24,11:44:00,4424.27,4424.27,4424.27,4424.27,73000000
2009/2/24,11:45:00,4424.41,4424.41,4424.41,4424.41,69000000
2009/2/24,11:46:00,4425.70,4425.70,4425.70,4425.70,122000000
2009/2/24,11:47:00,4425.53,4425.53,4425.53,4425.53,97000000
2009/2/24,11:48:00,4426.76,4426.76,4426.76,4426.76,106000000
2009/2/24,11:49:00,4427.50,4427.50,4427.50,4427.50,78000000
2009/2/24,11:50:00,4426.97,4426.97,4426.97,4426.97,85000000
2009/2/24,11:51:00,4428.46,4428.46,4428.46,4428.46,117000000
2009/2/24,11:52:00,4427.81,4427.81,4427.81,4427.81,55000000
2009/2/24,11:53:00,4428.50,4428.50,4428.50,4428.50,121000000
2009/2/24,11:54:00,4429.37,4429.37,4429.37,4429.37,101000000
2009/2/24,11:55:00,4430.14,4430.14,4430.14,4430.14,94000000
2009/2/24,11:56:00,4431.63,4431.63,4431.63,4431.63,182000000
2009/2/24,11:57:00,4432.90,4432.90,4432.90,4432.90,120000000
2009/2/24,11:58:00,4433.61,4433.61,4433.61,4433.61,162000000
2009/2/24,11:59:00,4434.62,4434.62,4434.62,4434.62,118000000
2009/2/24,12:00:00,4433.85,4433.85,4433.85,4433.85,123000000
2009/2/24,12:01:00,4433.23,4433.23,4433.23,4433.23,147000000
2009/2/24,12:02:00,4433.25,4433.25,4433.25,4433.25,86000000
2009/2/24,12:03:00,4433.15,4433.15,4433.15,4433.15,119000000
2009/2/24,12:04:00,4432.96,4432.96,4432.96,4432.96,73000000
2009/2/24,12:05:00,4433.00,4433.00,4433.00,4433.00,96000000
2009/2/24,12:06:00,4433.36,4433.36,4433.36,4433.36,106000000
2009/2/24,12:07:00,4432.71,4432.71,4432.71,4432.71,75000000
2009/2/24,12:08:00,4433.09,4433.09,4433.09,4433.09,119000000
2009/2/24,12:09:00,4432.64,4432.64,4432.64,4432.64,83000000
2009/2/24,12:10:00,4432.01,4432.01,4432.01,4432.01,93000000
2009/2/24,12:11:00,4431.00,4431.00,4431.00,4431.00,117000000
2009/2/24,12:12:00,4431.08,4431.08,4431.08,4431.08,87000000
2009/2/24,12:13:00,4431.07,4431.07,4431.07,4431.07,145000000
2009/2/24,12:14:00,4431.44,4431.44,4431.44,4431.44,80000000
2009/2/24,12:15:00,4430.22,4430.22,4430.22,4430.22,83000000
2009/2/24,12:16:00,4431.31,4431.31,4431.31,4431.31,96000000
2009/2/24,12:17:00,4431.01,4431.01,4431.01,4431.01,71000000
2009/2/24,12:18:00,4430.99,4430.99,4430.99,4430.99,104000000
2009/2/24,12:19:00,4431.55,4431.55,4431.55,4431.55,78000000
2009/2/24,12:20:00,4430.45,4430.45,4430.45,4430.45,89000000
2009/2/24,12:21:00,4431.15,4431.15,4431.15,4431.15,101000000
2009/2/24,12:22:00,4430.01,4430.01,4430.01,4430.01,79000000
2009/2/24,12:23:00,4430.67,4430.67,4430.67,4430.67,155000000
2009/2/24,12:24:00,4430.28,4430.28,4430.28,4430.28,88000000
2009/2/24,12:25:00,4429.51,4429.51,4429.51,4429.51,80000000
2009/2/24,12:26:00,4427.57,4427.57,4427.57,4427.57,246000000
2009/2/24,12:27:00,4427.07,4427.07,4427.07,4427.07,169000000
2009/2/24,12:28:00,4426.85,4426.85,4426.85,4426.85,186000000
2009/2/24,12:29:00,4425.65,4425.65,4425.65,4425.65,95000000
2009/2/24,12:30:00,4425.36,4425.36,4425.36,4425.36,112000000
2009/2/24,12:31:00,4426.13,4426.13,4426.13,4426.13,129000000
2009/2/24,12:32:00,4426.57,4426.57,4426.57,4426.57,89000000
2009/2/24,12:33:00,4427.26,4427.26,4427.26,4427.26,132000000
2009/2/24,12:34:00,4426.58,4426.58,4426.58,4426.58,103000000
2009/2/24,12:35:00,4427.03,4427.03,4427.03,4427.03,97000000
2009/2/24,12:36:00,4428.01,4428.01,4428.01,4428.01,89000000
2009/2/24,12:37:00,4427.20,4427.20,4427.20,4427.20,78000000
2009/2/24,12:38:00,4428.24,4428.24,4428.24,4428.24,94000000
2009/2/24,12:39:00,4427.23,4427.23,4427.23,4427.23,90000000
2009/2/24,12:40:00,4426.86,4426.86,4426.86,4426.86,104000000
2009/2/24,12:41:00,4427.93,4427.93,4427.93,4427.93,172000000
2009/2/24,12:42:00,4427.65,4427.65,4427.65,4427.65,97000000
2009/2/24,12:43:00,4431.09,4431.09,4431.09,4431.09,232000000
2009/2/24,12:44:00,4435.31,4435.31,4435.31,4435.31,278000000
2009/2/24,12:45:00,4439.41,4439.41,4439.41,4439.41,298000000
2009/2/24,12:46:00,4442.07,4442.07,4442.07,4442.07,236000000
2009/2/24,12:47:00,4446.24,4446.24,4446.24,4446.24,266000000
2009/2/24,12:48:00,4447.05,4447.05,4447.05,4447.05,257000000
2009/2/24,12:49:00,4444.02,4444.02,4444.02,4444.02,194000000
2009/2/24,12:50:00,4442.25,4442.25,4442.25,4442.25,157000000
2009/2/24,12:51:00,4441.19,4441.19,4441.19,4441.19,173000000
2009/2/24,12:52:00,4440.95,4440.95,4440.95,4440.95,97000000
2009/2/24,12:53:00,4440.12,4440.12,4440.12,4440.12,142000000
2009/2/24,12:54:00,4440.30,4440.30,4440.30,4440.30,106000000
2009/2/24,12:55:00,4440.93,4440.93,4440.93,4440.93,116000000
2009/2/24,12:56:00,4439.45,4439.45,4439.45,4439.45,130000000
2009/2/24,12:57:00,4439.28,4439.28,4439.28,4439.28,114000000
2009/2/24,12:58:00,4439.91,4439.91,4439.91,4439.91,199000000
2009/2/24,12:59:00,4441.80,4441.80,4441.80,4441.80,142000000
2009/2/24,13:00:00,4441.42,4441.42,4441.42,4441.42,179000000
2009/2/24,13:01:00,4442.00,4442.00,4442.00,4442.00,195000000
2009/2/24,13:02:00,4442.15,4442.15,4442.15,4442.15,162000000
2009/2/24,13:03:00,4442.74,4442.74,4442.74,4442.74,232000000
2009/2/24,13:04:00,4443.03,4443.03,4443.03,4443.03,160000000
2009/2/24,13:05:00,4443.93,4443.93,4443.93,4443.93,170000000
2009/2/24,13:06:00,4444.21,4444.21,4444.21,4444.21,200000000
2009/2/24,13:07:00,4444.97,4444.97,4444.97,4444.97,173000000
2009/2/24,13:08:00,4445.70,4445.70,4445.70,4445.70,204000000
2009/2/24,13:09:00,4444.53,4444.53,4444.53,4444.53,181000000
2009/2/24,13:10:00,4443.76,4443.76,4443.76,4443.76,209000000
2009/2/24,13:11:00,4441.18,4441.18,4441.18,4441.18,234000000
2009/2/24,13:12:00,4439.17,4439.17,4439.17,4439.17,205000000
2009/2/24,13:13:00,4438.34,4438.34,4438.34,4438.34,368000000
2009/2/24,13:14:00,4436.37,4436.37,4436.37,4436.37,202000000
2009/2/24,13:15:00,4433.58,4433.58,4433.58,4433.58,256000000
2009/2/24,13:16:00,4433.14,4433.14,4433.14,4433.14,327000000
2009/2/24,13:17:00,4433.68,4433.68,4433.68,4433.68,221000000
2009/2/24,13:18:00,4434.48,4434.48,4434.48,4434.48,300000000
2009/2/24,13:19:00,4435.79,4435.79,4435.79,4435.79,194000000
2009/2/24,13:20:00,4435.52,4435.52,4435.52,4435.52,203000000
2009/2/24,13:21:00,4435.33,4435.33,4435.33,4435.33,287000000
2009/2/24,13:22:00,4435.92,4435.92,4435.92,4435.92,246000000
2009/2/24,13:23:00,4434.98,4434.98,4434.98,4434.98,400000000
2009/2/24,13:24:00,4435.91,4435.91,4435.91,4435.91,285000000
2009/2/24,13:25:00,4437.66,4437.66,4437.66,4437.66,263000000
2009/2/24,13:26:00,4437.66,4437.66,4437.66,4437.66,0
2009/2/24,13:27:00,4437.66,4437.66,4437.66,4437.66,0
2009/2/24,13:28:00,4437.66,4437.66,4437.66,4437.66,0
2009/2/24,13:29:00,4437.66,4437.66,4437.66,4437.66,0
2009/2/24,13:30:00,4430.18,4430.18,4430.18,4430.18,2900999936
2009/2/25,09:01:00,4498.91,4498.91,4498.91,4498.91,2217999872
2009/2/25,09:02:00,4497.90,4497.90,4497.90,4497.90,728000000
2009/2/25,09:03:00,4500.20,4500.20,4500.20,4500.20,862000000
2009/2/25,09:04:00,4500.33,4500.33,4500.33,4500.33,672000000
2009/2/25,09:05:00,4499.17,4499.17,4499.17,4499.17,505000000
2009/2/25,09:06:00,4500.93,4500.93,4500.93,4500.93,759000000
2009/2/25,09:07:00,4501.89,4501.89,4501.89,4501.89,595000000
2009/2/25,09:08:00,4504.93,4504.93,4504.93,4504.93,688000000
2009/2/25,09:09:00,4510.44,4510.44,4510.44,4510.44,884000000
2009/2/25,09:10:00,4513.49,4513.49,4513.49,4513.49,648000000
2009/2/25,09:11:00,4517.28,4517.28,4517.28,4517.28,849000000
2009/2/25,09:12:00,4519.57,4519.57,4519.57,4519.57,486000000
2009/2/25,09:13:00,4515.84,4515.84,4515.84,4515.84,575000000
2009/2/25,09:14:00,4510.99,4510.99,4510.99,4510.99,496000000
2009/2/25,09:15:00,4508.54,4508.54,4508.54,4508.54,371000000
2009/2/25,09:16:00,4508.08,4508.08,4508.08,4508.08,525000000
2009/2/25,09:17:00,4510.54,4510.54,4510.54,4510.54,359000000
2009/2/25,09:18:00,4510.15,4510.15,4510.15,4510.15,453000000
2009/2/25,09:19:00,4513.18,4513.18,4513.18,4513.18,385000000
2009/2/25,09:20:00,4524.84,4524.84,4524.84,4524.84,634000000
2009/2/25,09:21:00,4533.07,4533.07,4533.07,4533.07,949000000
2009/2/25,09:22:00,4537.32,4537.32,4537.32,4537.32,692000000
2009/2/25,09:23:00,4534.23,4534.23,4534.23,4534.23,754000000
2009/2/25,09:24:00,4533.40,4533.40,4533.40,4533.40,635000000
2009/2/25,09:25:00,4530.20,4530.20,4530.20,4530.20,494000000
2009/2/25,09:26:00,4524.79,4524.79,4524.79,4524.79,486000000
2009/2/25,09:27:00,4521.68,4521.68,4521.68,4521.68,293000000
2009/2/25,09:28:00,4518.55,4518.55,4518.55,4518.55,407000000
2009/2/25,09:29:00,4517.20,4517.20,4517.20,4517.20,323000000
2009/2/25,09:30:00,4518.57,4518.57,4518.57,4518.57,232000000
2009/2/25,09:31:00,4527.18,4527.18,4527.18,4527.18,488000000
2009/2/25,09:32:00,4527.10,4527.10,4527.10,4527.10,288000000
2009/2/25,09:33:00,4525.53,4525.53,4525.53,4525.53,386000000
2009/2/25,09:34:00,4524.41,4524.41,4524.41,4524.41,335000000
2009/2/25,09:35:00,4523.41,4523.41,4523.41,4523.41,282000000
2009/2/25,09:36:00,4521.68,4521.68,4521.68,4521.68,376000000
2009/2/25,09:37:00,4520.47,4520.47,4520.47,4520.47,232000000
2009/2/25,09:38:00,4521.73,4521.73,4521.73,4521.73,347000000
2009/2/25,09:39:00,4523.77,4523.77,4523.77,4523.77,300000000
2009/2/25,09:40:00,4521.12,4521.12,4521.12,4521.12,218000000
2009/2/25,09:41:00,4517.68,4517.68,4517.68,4517.68,327000000
2009/2/25,09:42:00,4515.48,4515.48,4515.48,4515.48,257000000
2009/2/25,09:43:00,4513.29,4513.29,4513.29,4513.29,333000000
2009/2/25,09:44:00,4510.43,4510.43,4510.43,4510.43,275000000
2009/2/25,09:45:00,4510.04,4510.04,4510.04,4510.04,283000000
2009/2/25,09:46:00,4513.76,4513.76,4513.76,4513.76,403000000
2009/2/25,09:47:00,4514.10,4514.10,4514.10,4514.10,270000000
2009/2/25,09:48:00,4513.64,4513.64,4513.64,4513.64,370000000
2009/2/25,09:49:00,4515.32,4515.32,4515.32,4515.32,262000000
2009/2/25,09:50:00,4517.05,4517.05,4517.05,4517.05,231000000
2009/2/25,09:51:00,4516.80,4516.80,4516.80,4516.80,394000000
2009/2/25,09:52:00,4517.73,4517.73,4517.73,4517.73,237000000
2009/2/25,09:53:00,4518.98,4518.98,4518.98,4518.98,288000000
2009/2/25,09:54:00,4520.76,4520.76,4520.76,4520.76,232000000
2009/2/25,09:55:00,4522.01,4522.01,4522.01,4522.01,243000000
2009/2/25,09:56:00,4520.97,4520.97,4520.97,4520.97,348000000
2009/2/25,09:57:00,4520.13,4520.13,4520.13,4520.13,176000000
2009/2/25,09:58:00,4519.82,4519.82,4519.82,4519.82,287000000
2009/2/25,09:59:00,4520.00,4520.00,4520.00,4520.00,210000000
2009/2/25,10:00:00,4520.95,4520.95,4520.95,4520.95,145000000
2009/2/25,10:01:00,4519.79,4519.79,4519.79,4519.79,213000000
2009/2/25,10:02:00,4520.90,4520.90,4520.90,4520.90,135000000
2009/2/25,10:03:00,4521.23,4521.23,4521.23,4521.23,286000000
2009/2/25,10:04:00,4521.59,4521.59,4521.59,4521.59,172000000
2009/2/25,10:05:00,4522.46,4522.46,4522.46,4522.46,179000000
2009/2/25,10:06:00,4524.04,4524.04,4524.04,4524.04,252000000
2009/2/25,10:07:00,4525.57,4525.57,4525.57,4525.57,257000000
2009/2/25,10:08:00,4526.96,4526.96,4526.96,4526.96,296000000
2009/2/25,10:09:00,4527.36,4527.36,4527.36,4527.36,252000000
2009/2/25,10:10:00,4528.38,4528.38,4528.38,4528.38,285000000
2009/2/25,10:11:00,4531.48,4531.48,4531.48,4531.48,397000000
2009/2/25,10:12:00,4533.54,4533.54,4533.54,4533.54,326000000
2009/2/25,10:13:00,4533.04,4533.04,4533.04,4533.04,465000000
2009/2/25,10:14:00,4534.14,4534.14,4534.14,4534.14,280000000
2009/2/25,10:15:00,4533.94,4533.94,4533.94,4533.94,258000000
2009/2/25,10:16:00,4533.03,4533.03,4533.03,4533.03,311000000
2009/2/25,10:17:00,4532.64,4532.64,4532.64,4532.64,203000000
2009/2/25,10:18:00,4532.33,4532.33,4532.33,4532.33,293000000
2009/2/25,10:19:00,4533.21,4533.21,4533.21,4533.21,252000000
2009/2/25,10:20:00,4533.52,4533.52,4533.52,4533.52,261000000
2009/2/25,10:21:00,4534.47,4534.47,4534.47,4534.47,323000000
2009/2/25,10:22:00,4534.70,4534.70,4534.70,4534.70,302000000
2009/2/25,10:23:00,4533.81,4533.81,4533.81,4533.81,274000000
2009/2/25,10:24:00,4534.67,4534.67,4534.67,4534.67,185000000
2009/2/25,10:25:00,4534.14,4534.14,4534.14,4534.14,206000000
2009/2/25,10:26:00,4534.06,4534.06,4534.06,4534.06,295000000
2009/2/25,10:27:00,4534.92,4534.92,4534.92,4534.92,180000000
2009/2/25,10:28:00,4538.62,4538.62,4538.62,4538.62,407000000
2009/2/25,10:29:00,4542.78,4542.78,4542.78,4542.78,380000000
2009/2/25,10:30:00,4544.41,4544.41,4544.41,4544.41,364000000
2009/2/25,10:31:00,4545.78,4545.78,4545.78,4545.78,427000000
2009/2/25,10:32:00,4546.16,4546.16,4546.16,4546.16,316000000
2009/2/25,10:33:00,4547.96,4547.96,4547.96,4547.96,348000000
2009/2/25,10:34:00,4546.54,4546.54,4546.54,4546.54,231000000
2009/2/25,10:35:00,4547.09,4547.09,4547.09,4547.09,220000000
2009/2/25,10:36:00,4544.33,4544.33,4544.33,4544.33,259000000
2009/2/25,10:37:00,4544.94,4544.94,4544.94,4544.94,239000000
2009/2/25,10:38:00,4547.72,4547.72,4547.72,4547.72,311000000
2009/2/25,10:39:00,4548.27,4548.27,4548.27,4548.27,276000000
2009/2/25,10:40:00,4549.32,4549.32,4549.32,4549.32,248000000
2009/2/25,10:41:00,4547.29,4547.29,4547.29,4547.29,248000000
2009/2/25,10:42:00,4546.70,4546.70,4546.70,4546.70,193000000
2009/2/25,10:43:00,4546.01,4546.01,4546.01,4546.01,258000000
2009/2/25,10:44:00,4545.03,4545.03,4545.03,4545.03,219000000
2009/2/25,10:45:00,4544.31,4544.31,4544.31,4544.31,204000000
2009/2/25,10:46:00,4548.45,4548.45,4548.45,4548.45,300000000
2009/2/25,10:47:00,4548.17,4548.17,4548.17,4548.17,280000000
2009/2/25,10:48:00,4547.72,4547.72,4547.72,4547.72,228000000
2009/2/25,10:49:00,4546.77,4546.77,4546.77,4546.77,193000000
2009/2/25,10:50:00,4546.15,4546.15,4546.15,4546.15,201000000
2009/2/25,10:51:00,4544.15,4544.15,4544.15,4544.15,195000000
2009/2/25,10:52:00,4543.33,4543.33,4543.33,4543.33,159000000
2009/2/25,10:53:00,4543.56,4543.56,4543.56,4543.56,213000000
2009/2/25,10:54:00,4541.85,4541.85,4541.85,4541.85,174000000
2009/2/25,10:55:00,4540.47,4540.47,4540.47,4540.47,209000000
2009/2/25,10:56:00,4539.24,4539.24,4539.24,4539.24,216000000
2009/2/25,10:57:00,4538.80,4538.80,4538.80,4538.80,169000000
2009/2/25,10:58:00,4537.48,4537.48,4537.48,4537.48,213000000
2009/2/25,10:59:00,4538.74,4538.74,4538.74,4538.74,162000000
2009/2/25,11:00:00,4539.17,4539.17,4539.17,4539.17,165000000
2009/2/25,11:01:00,4539.38,4539.38,4539.38,4539.38,177000000
2009/2/25,11:02:00,4539.27,4539.27,4539.27,4539.27,151000000
2009/2/25,11:03:00,4539.21,4539.21,4539.21,4539.21,178000000
2009/2/25,11:04:00,4539.02,4539.02,4539.02,4539.02,122000000
2009/2/25,11:05:00,4538.83,4538.83,4538.83,4538.83,127000000
2009/2/25,11:06:00,4537.53,4537.53,4537.53,4537.53,155000000
2009/2/25,11:07:00,4537.27,4537.27,4537.27,4537.27,121000000
2009/2/25,11:08:00,4535.74,4535.74,4535.74,4535.74,167000000
2009/2/25,11:09:00,4536.06,4536.06,4536.06,4536.06,127000000
2009/2/25,11:10:00,4537.08,4537.08,4537.08,4537.08,154000000
2009/2/25,11:11:00,4536.61,4536.61,4536.61,4536.61,126000000
2009/2/25,11:12:00,4536.03,4536.03,4536.03,4536.03,79000000
2009/2/25,11:13:00,4537.31,4537.31,4537.31,4537.31,179000000
2009/2/25,11:14:00,4537.83,4537.83,4537.83,4537.83,124000000
2009/2/25,11:15:00,4536.71,4536.71,4536.71,4536.71,143000000
2009/2/25,11:16:00,4536.22,4536.22,4536.22,4536.22,129000000
2009/2/25,11:17:00,4535.45,4535.45,4535.45,4535.45,120000000
2009/2/25,11:18:00,4533.44,4533.44,4533.44,4533.44,279000000
2009/2/25,11:19:00,4534.01,4534.01,4534.01,4534.01,130000000
2009/2/25,11:20:00,4533.65,4533.65,4533.65,4533.65,185000000
2009/2/25,11:21:00,4533.35,4533.35,4533.35,4533.35,175000000
2009/2/25,11:22:00,4532.81,4532.81,4532.81,4532.81,110000000
2009/2/25,11:23:00,4531.92,4531.92,4531.92,4531.92,181000000
2009/2/25,11:24:00,4532.66,4532.66,4532.66,4532.66,128000000
2009/2/25,11:25:00,4531.33,4531.33,4531.33,4531.33,164000000
2009/2/25,11:26:00,4531.99,4531.99,4531.99,4531.99,166000000
2009/2/25,11:27:00,4532.26,4532.26,4532.26,4532.26,130000000
2009/2/25,11:28:00,4530.01,4530.01,4530.01,4530.01,188000000
2009/2/25,11:29:00,4528.27,4528.27,4528.27,4528.27,147000000
2009/2/25,11:30:00,4528.76,4528.76,4528.76,4528.76,211000000
2009/2/25,11:31:00,4524.57,4524.57,4524.57,4524.57,238000000
2009/2/25,11:32:00,4523.08,4523.08,4523.08,4523.08,195000000
2009/2/25,11:33:00,4524.21,4524.21,4524.21,4524.21,268000000
2009/2/25,11:34:00,4522.45,4522.45,4522.45,4522.45,205000000
2009/2/25,11:35:00,4521.69,4521.69,4521.69,4521.69,172000000
2009/2/25,11:36:00,4524.61,4524.61,4524.61,4524.61,207000000
2009/2/25,11:37:00,4524.79,4524.79,4524.79,4524.79,145000000
2009/2/25,11:38:00,4525.09,4525.09,4525.09,4525.09,157000000
2009/2/25,11:39:00,4525.03,4525.03,4525.03,4525.03,123000000
2009/2/25,11:40:00,4525.14,4525.14,4525.14,4525.14,133000000
2009/2/25,11:41:00,4525.84,4525.84,4525.84,4525.84,122000000
2009/2/25,11:42:00,4526.66,4526.66,4526.66,4526.66,95000000
2009/2/25,11:43:00,4527.72,4527.72,4527.72,4527.72,152000000
2009/2/25,11:44:00,4526.73,4526.73,4526.73,4526.73,106000000
2009/2/25,11:45:00,4527.27,4527.27,4527.27,4527.27,112000000
2009/2/25,11:46:00,4526.88,4526.88,4526.88,4526.88,138000000
2009/2/25,11:47:00,4526.13,4526.13,4526.13,4526.13,143000000
2009/2/25,11:48:00,4525.62,4525.62,4525.62,4525.62,243000000
2009/2/25,11:49:00,4522.76,4522.76,4522.76,4522.76,149000000
2009/2/25,11:50:00,4523.17,4523.17,4523.17,4523.17,153000000
2009/2/25,11:51:00,4521.90,4521.90,4521.90,4521.90,173000000
2009/2/25,11:52:00,4522.76,4522.76,4522.76,4522.76,107000000
2009/2/25,11:53:00,4520.71,4520.71,4520.71,4520.71,174000000
2009/2/25,11:54:00,4521.16,4521.16,4521.16,4521.16,109000000
2009/2/25,11:55:00,4520.30,4520.30,4520.30,4520.30,136000000
2009/2/25,11:56:00,4521.49,4521.49,4521.49,4521.49,139000000
2009/2/25,11:57:00,4520.81,4520.81,4520.81,4520.81,104000000
2009/2/25,11:58:00,4520.51,4520.51,4520.51,4520.51,141000000
2009/2/25,11:59:00,4519.38,4519.38,4519.38,4519.38,121000000
2009/2/25,12:00:00,4518.30,4518.30,4518.30,4518.30,212000000
2009/2/25,12:01:00,4515.32,4515.32,4515.32,4515.32,274000000
2009/2/25,12:02:00,4513.49,4513.49,4513.49,4513.49,225000000
2009/2/25,12:03:00,4510.34,4510.34,4510.34,4510.34,307000000
2009/2/25,12:04:00,4507.32,4507.32,4507.32,4507.32,265000000
2009/2/25,12:05:00,4503.98,4503.98,4503.98,4503.98,330000000
2009/2/25,12:06:00,4503.99,4503.99,4503.99,4503.99,323000000
2009/2/25,12:07:00,4503.26,4503.26,4503.26,4503.26,191000000
2009/2/25,12:08:00,4505.09,4505.09,4505.09,4505.09,221000000
2009/2/25,12:09:00,4505.78,4505.78,4505.78,4505.78,110000000
2009/2/25,12:10:00,4507.40,4507.40,4507.40,4507.40,128000000
2009/2/25,12:11:00,4508.97,4508.97,4508.97,4508.97,123000000
2009/2/25,12:12:00,4508.34,4508.34,4508.34,4508.34,118000000
2009/2/25,12:13:00,4508.30,4508.30,4508.30,4508.30,140000000
2009/2/25,12:14:00,4505.44,4505.44,4505.44,4505.44,141000000
2009/2/25,12:15:00,4496.53,4496.53,4496.53,4496.53,381000000
2009/2/25,12:16:00,4491.53,4491.53,4491.53,4491.53,375000000
2009/2/25,12:17:00,4488.07,4488.07,4488.07,4488.07,374000000
2009/2/25,12:18:00,4488.97,4488.97,4488.97,4488.97,351000000
2009/2/25,12:19:00,4492.17,4492.17,4492.17,4492.17,195000000
2009/2/25,12:20:00,4495.55,4495.55,4495.55,4495.55,171000000
2009/2/25,12:21:00,4496.63,4496.63,4496.63,4496.63,169000000
2009/2/25,12:22:00,4493.47,4493.47,4493.47,4493.47,121000000
2009/2/25,12:23:00,4494.93,4494.93,4494.93,4494.93,145000000
2009/2/25,12:24:00,4495.52,4495.52,4495.52,4495.52,88000000
2009/2/25,12:25:00,4497.54,4497.54,4497.54,4497.54,111000000
2009/2/25,12:26:00,4499.44,4499.44,4499.44,4499.44,104000000
2009/2/25,12:27:00,4497.21,4497.21,4497.21,4497.21,81000000
2009/2/25,12:28:00,4495.43,4495.43,4495.43,4495.43,137000000
2009/2/25,12:29:00,4495.13,4495.13,4495.13,4495.13,103000000
2009/2/25,12:30:00,4494.09,4494.09,4494.09,4494.09,151000000
2009/2/25,12:31:00,4493.97,4493.97,4493.97,4493.97,145000000
2009/2/25,12:32:00,4493.95,4493.95,4493.95,4493.95,116000000
2009/2/25,12:33:00,4493.98,4493.98,4493.98,4493.98,176000000
2009/2/25,12:34:00,4494.56,4494.56,4494.56,4494.56,101000000
2009/2/25,12:35:00,4495.54,4495.54,4495.54,4495.54,100000000
2009/2/25,12:36:00,4497.36,4497.36,4497.36,4497.36,134000000
2009/2/25,12:37:00,4496.98,4496.98,4496.98,4496.98,103000000
2009/2/25,12:38:00,4498.90,4498.90,4498.90,4498.90,145000000
2009/2/25,12:39:00,4498.98,4498.98,4498.98,4498.98,108000000
2009/2/25,12:40:00,4499.63,4499.63,4499.63,4499.63,141000000
2009/2/25,12:41:00,4500.86,4500.86,4500.86,4500.86,103000000
2009/2/25,12:42:00,4500.85,4500.85,4500.85,4500.85,88000000
2009/2/25,12:43:00,4501.90,4501.90,4501.90,4501.90,192000000
2009/2/25,12:44:00,4501.97,4501.97,4501.97,4501.97,101000000
2009/2/25,12:45:00,4503.56,4503.56,4503.56,4503.56,144000000
2009/2/25,12:46:00,4503.91,4503.91,4503.91,4503.91,119000000
2009/2/25,12:47:00,4504.41,4504.41,4504.41,4504.41,101000000
2009/2/25,12:48:00,4504.84,4504.84,4504.84,4504.84,186000000
2009/2/25,12:49:00,4504.72,4504.72,4504.72,4504.72,114000000
2009/2/25,12:50:00,4504.49,4504.49,4504.49,4504.49,116000000
2009/2/25,12:51:00,4503.67,4503.67,4503.67,4503.67,122000000
2009/2/25,12:52:00,4501.61,4501.61,4501.61,4501.61,98000000
2009/2/25,12:53:00,4500.39,4500.39,4500.39,4500.39,172000000
2009/2/25,12:54:00,4499.32,4499.32,4499.32,4499.32,132000000
2009/2/25,12:55:00,4498.69,4498.69,4498.69,4498.69,156000000
2009/2/25,12:56:00,4497.30,4497.30,4497.30,4497.30,167000000
2009/2/25,12:57:00,4496.53,4496.53,4496.53,4496.53,113000000
2009/2/25,12:58:00,4492.28,4492.28,4492.28,4492.28,218000000
2009/2/25,12:59:00,4492.72,4492.72,4492.72,4492.72,123000000
2009/2/25,13:00:00,4493.57,4493.57,4493.57,4493.57,154000000
2009/2/25,13:01:00,4496.52,4496.52,4496.52,4496.52,165000000
2009/2/25,13:02:00,4499.29,4499.29,4499.29,4499.29,164000000
2009/2/25,13:03:00,4502.18,4502.18,4502.18,4502.18,200000000
2009/2/25,13:04:00,4503.23,4503.23,4503.23,4503.23,180000000
2009/2/25,13:05:00,4502.70,4502.70,4502.70,4502.70,127000000
2009/2/25,13:06:00,4502.49,4502.49,4502.49,4502.49,157000000
2009/2/25,13:07:00,4502.62,4502.62,4502.62,4502.62,146000000
2009/2/25,13:08:00,4503.49,4503.49,4503.49,4503.49,215000000
2009/2/25,13:09:00,4502.62,4502.62,4502.62,4502.62,140000000
2009/2/25,13:10:00,4502.87,4502.87,4502.87,4502.87,178000000
2009/2/25,13:11:00,4502.75,4502.75,4502.75,4502.75,185000000
2009/2/25,13:12:00,4503.07,4503.07,4503.07,4503.07,166000000
2009/2/25,13:13:00,4501.93,4501.93,4501.93,4501.93,221000000
2009/2/25,13:14:00,4500.44,4500.44,4500.44,4500.44,180000000
2009/2/25,13:15:00,4499.75,4499.75,4499.75,4499.75,216000000
2009/2/25,13:16:00,4502.19,4502.19,4502.19,4502.19,266000000
2009/2/25,13:17:00,4500.06,4500.06,4500.06,4500.06,168000000
2009/2/25,13:18:00,4499.88,4499.88,4499.88,4499.88,259000000
2009/2/25,13:19:00,4499.01,4499.01,4499.01,4499.01,212000000
2009/2/25,13:20:00,4496.99,4496.99,4496.99,4496.99,237000000
2009/2/25,13:21:00,4495.61,4495.61,4495.61,4495.61,327000000
2009/2/25,13:22:00,4493.88,4493.88,4493.88,4493.88,262000000
2009/2/25,13:23:00,4496.77,4496.77,4496.77,4496.77,434000000
2009/2/25,13:24:00,4498.76,4498.76,4498.76,4498.76,349000000
2009/2/25,13:25:00,4497.03,4497.03,4497.03,4497.03,307000000
2009/2/25,13:26:00,4497.03,4497.03,4497.03,4497.03,0
2009/2/25,13:27:00,4497.03,4497.03,4497.03,4497.03,0
2009/2/25,13:28:00,4497.03,4497.03,4497.03,4497.03,0
2009/2/25,13:29:00,4497.03,4497.03,4497.03,4497.03,0
2009/2/25,13:30:00,4493.74,4493.74,4493.74,4493.74,3340999936
2009/2/26,09:01:00,4548.53,4548.53,4548.53,4548.53,2084000000
2009/2/26,09:02:00,4556.82,4556.82,4556.82,4556.82,719000000
2009/2/26,09:03:00,4555.25,4555.25,4555.25,4555.25,805000000
2009/2/26,09:04:00,4543.50,4543.50,4543.50,4543.50,611000000
2009/2/26,09:05:00,4540.33,4540.33,4540.33,4540.33,474000000
2009/2/26,09:06:00,4539.01,4539.01,4539.01,4539.01,630000000
2009/2/26,09:07:00,4543.80,4543.80,4543.80,4543.80,519000000
2009/2/26,09:08:00,4549.13,4549.13,4549.13,4549.13,577000000
2009/2/26,09:09:00,4551.27,4551.27,4551.27,4551.27,503000000
2009/2/26,09:10:00,4551.56,4551.56,4551.56,4551.56,431000000
2009/2/26,09:11:00,4547.03,4547.03,4547.03,4547.03,670000000
2009/2/26,09:12:00,4542.44,4542.44,4542.44,4542.44,406000000
2009/2/26,09:13:00,4539.15,4539.15,4539.15,4539.15,467000000
2009/2/26,09:14:00,4534.96,4534.96,4534.96,4534.96,368000000
2009/2/26,09:15:00,4534.31,4534.31,4534.31,4534.31,279000000
2009/2/26,09:16:00,4532.47,4532.47,4532.47,4532.47,442000000
2009/2/26,09:17:00,4530.38,4530.38,4530.38,4530.38,290000000
2009/2/26,09:18:00,4534.47,4534.47,4534.47,4534.47,504000000
2009/2/26,09:19:00,4540.55,4540.55,4540.55,4540.55,447000000
2009/2/26,09:20:00,4544.21,4544.21,4544.21,4544.21,385000000
2009/2/26,09:21:00,4542.28,4542.28,4542.28,4542.28,447000000
2009/2/26,09:22:00,4541.06,4541.06,4541.06,4541.06,266000000
2009/2/26,09:23:00,4539.45,4539.45,4539.45,4539.45,335000000
2009/2/26,09:24:00,4538.18,4538.18,4538.18,4538.18,276000000
2009/2/26,09:25:00,4538.19,4538.19,4538.19,4538.19,199000000
2009/2/26,09:26:00,4536.65,4536.65,4536.65,4536.65,297000000
2009/2/26,09:27:00,4538.14,4538.14,4538.14,4538.14,214000000
2009/2/26,09:28:00,4543.15,4543.15,4543.15,4543.15,401000000
2009/2/26,09:29:00,4543.44,4543.44,4543.44,4543.44,319000000
2009/2/26,09:30:00,4544.06,4544.06,4544.06,4544.06,255000000
2009/2/26,09:31:00,4542.56,4542.56,4542.56,4542.56,373000000
2009/2/26,09:32:00,4540.90,4540.90,4540.90,4540.90,226000000
2009/2/26,09:33:00,4537.44,4537.44,4537.44,4537.44,297000000
2009/2/26,09:34:00,4534.61,4534.61,4534.61,4534.61,247000000
2009/2/26,09:35:00,4533.42,4533.42,4533.42,4533.42,208000000
2009/2/26,09:36:00,4530.05,4530.05,4530.05,4530.05,296000000
2009/2/26,09:37:00,4528.20,4528.20,4528.20,4528.20,203000000
2009/2/26,09:38:00,4527.45,4527.45,4527.45,4527.45,297000000
2009/2/26,09:39:00,4524.83,4524.83,4524.83,4524.83,281000000
2009/2/26,09:40:00,4522.45,4522.45,4522.45,4522.45,281000000
2009/2/26,09:41:00,4520.50,4520.50,4520.50,4520.50,338000000
2009/2/26,09:42:00,4521.20,4521.20,4521.20,4521.20,228000000
2009/2/26,09:43:00,4525.63,4525.63,4525.63,4525.63,302000000
2009/2/26,09:44:00,4529.49,4529.49,4529.49,4529.49,239000000
2009/2/26,09:45:00,4530.58,4530.58,4530.58,4530.58,191000000
2009/2/26,09:46:00,4530.29,4530.29,4530.29,4530.29,223000000
2009/2/26,09:47:00,4529.05,4529.05,4529.05,4529.05,150000000
2009/2/26,09:48:00,4528.52,4528.52,4528.52,4528.52,172000000
2009/2/26,09:49:00,4529.66,4529.66,4529.66,4529.66,149000000
2009/2/26,09:50:00,4529.34,4529.34,4529.34,4529.34,162000000
2009/2/26,09:51:00,4531.16,4531.16,4531.16,4531.16,247000000
2009/2/26,09:52:00,4533.73,4533.73,4533.73,4533.73,177000000
2009/2/26,09:53:00,4535.77,4535.77,4535.77,4535.77,316000000
2009/2/26,09:54:00,4536.13,4536.13,4536.13,4536.13,234000000
2009/2/26,09:55:00,4538.21,4538.21,4538.21,4538.21,261000000
2009/2/26,09:56:00,4538.11,4538.11,4538.11,4538.11,268000000
2009/2/26,09:57:00,4538.25,4538.25,4538.25,4538.25,176000000
2009/2/26,09:58:00,4539.38,4539.38,4539.38,4539.38,220000000
2009/2/26,09:59:00,4538.95,4538.95,4538.95,4538.95,197000000
2009/2/26,10:00:00,4538.14,4538.14,4538.14,4538.14,151000000
2009/2/26,10:01:00,4538.33,4538.33,4538.33,4538.33,255000000
2009/2/26,10:02:00,4536.89,4536.89,4536.89,4536.89,163000000
2009/2/26,10:03:00,4536.34,4536.34,4536.34,4536.34,226000000
2009/2/26,10:04:00,4534.96,4534.96,4534.96,4534.96,154000000
2009/2/26,10:05:00,4534.76,4534.76,4534.76,4534.76,164000000
2009/2/26,10:06:00,4533.07,4533.07,4533.07,4533.07,223000000
2009/2/26,10:07:00,4533.10,4533.10,4533.10,4533.10,168000000
2009/2/26,10:08:00,4533.70,4533.70,4533.70,4533.70,276000000
2009/2/26,10:09:00,4533.02,4533.02,4533.02,4533.02,166000000
2009/2/26,10:10:00,4534.38,4534.38,4534.38,4534.38,137000000
2009/2/26,10:11:00,4534.28,4534.28,4534.28,4534.28,156000000
2009/2/26,10:12:00,4533.88,4533.88,4533.88,4533.88,127000000
2009/2/26,10:13:00,4534.50,4534.50,4534.50,4534.50,181000000
2009/2/26,10:14:00,4533.94,4533.94,4533.94,4533.94,149000000
2009/2/26,10:15:00,4534.22,4534.22,4534.22,4534.22,143000000
2009/2/26,10:16:00,4534.80,4534.80,4534.80,4534.80,197000000
2009/2/26,10:17:00,4535.46,4535.46,4535.46,4535.46,171000000
2009/2/26,10:18:00,4534.76,4534.76,4534.76,4534.76,240000000
2009/2/26,10:19:00,4534.46,4534.46,4534.46,4534.46,238000000
2009/2/26,10:20:00,4533.21,4533.21,4533.21,4533.21,177000000
2009/2/26,10:21:00,4530.19,4530.19,4530.19,4530.19,296000000
2009/2/26,10:22:00,4527.41,4527.41,4527.41,4527.41,276000000
2009/2/26,10:23:00,4523.43,4523.43,4523.43,4523.43,308000000
2009/2/26,10:24:00,4523.12,4523.12,4523.12,4523.12,221000000
2009/2/26,10:25:00,4523.23,4523.23,4523.23,4523.23,198000000
2009/2/26,10:26:00,4522.92,4522.92,4522.92,4522.92,201000000
2009/2/26,10:27:00,4522.52,4522.52,4522.52,4522.52,157000000
2009/2/26,10:28:00,4520.77,4520.77,4520.77,4520.77,180000000
2009/2/26,10:29:00,4520.10,4520.10,4520.10,4520.10,141000000
2009/2/26,10:30:00,4520.95,4520.95,4520.95,4520.95,144000000
2009/2/26,10:31:00,4524.30,4524.30,4524.30,4524.30,159000000
2009/2/26,10:32:00,4523.41,4523.41,4523.41,4523.41,133000000
2009/2/26,10:33:00,4526.79,4526.79,4526.79,4526.79,197000000
2009/2/26,10:34:00,4527.60,4527.60,4527.60,4527.60,140000000
2009/2/26,10:35:00,4527.60,4527.60,4527.60,4527.60,99000000
2009/2/26,10:36:00,4527.35,4527.35,4527.35,4527.35,117000000
2009/2/26,10:37:00,4527.72,4527.72,4527.72,4527.72,96000000
2009/2/26,10:38:00,4524.06,4524.06,4524.06,4524.06,219000000
2009/2/26,10:39:00,4523.68,4523.68,4523.68,4523.68,152000000
2009/2/26,10:40:00,4522.19,4522.19,4522.19,4522.19,126000000
2009/2/26,10:41:00,4521.33,4521.33,4521.33,4521.33,161000000
2009/2/26,10:42:00,4520.20,4520.20,4520.20,4520.20,113000000
2009/2/26,10:43:00,4517.62,4517.62,4517.62,4517.62,205000000
2009/2/26,10:44:00,4516.47,4516.47,4516.47,4516.47,172000000
2009/2/26,10:45:00,4515.26,4515.26,4515.26,4515.26,181000000
2009/2/26,10:46:00,4512.90,4512.90,4512.90,4512.90,237000000
2009/2/26,10:47:00,4513.27,4513.27,4513.27,4513.27,176000000
2009/2/26,10:48:00,4513.51,4513.51,4513.51,4513.51,188000000
2009/2/26,10:49:00,4516.49,4516.49,4516.49,4516.49,156000000
2009/2/26,10:50:00,4516.39,4516.39,4516.39,4516.39,148000000
2009/2/26,10:51:00,4518.79,4518.79,4518.79,4518.79,181000000
2009/2/26,10:52:00,4518.64,4518.64,4518.64,4518.64,94000000
2009/2/26,10:53:00,4518.41,4518.41,4518.41,4518.41,116000000
2009/2/26,10:54:00,4517.75,4517.75,4517.75,4517.75,88000000
2009/2/26,10:55:00,4520.28,4520.28,4520.28,4520.28,81000000
2009/2/26,10:56:00,4519.60,4519.60,4519.60,4519.60,110000000
2009/2/26,10:57:00,4519.93,4519.93,4519.93,4519.93,78000000
2009/2/26,10:58:00,4521.35,4521.35,4521.35,4521.35,129000000
2009/2/26,10:59:00,4523.82,4523.82,4523.82,4523.82,105000000
2009/2/26,11:00:00,4524.21,4524.21,4524.21,4524.21,101000000
2009/2/26,11:01:00,4523.90,4523.90,4523.90,4523.90,119000000
2009/2/26,11:02:00,4523.67,4523.67,4523.67,4523.67,119000000
2009/2/26,11:03:00,4523.81,4523.81,4523.81,4523.81,134000000
2009/2/26,11:04:00,4523.58,4523.58,4523.58,4523.58,97000000
2009/2/26,11:05:00,4521.91,4521.91,4521.91,4521.91,108000000
2009/2/26,11:06:00,4523.01,4523.01,4523.01,4523.01,107000000
2009/2/26,11:07:00,4524.52,4524.52,4524.52,4524.52,99000000
2009/2/26,11:08:00,4524.16,4524.16,4524.16,4524.16,118000000
2009/2/26,11:09:00,4524.29,4524.29,4524.29,4524.29,103000000
2009/2/26,11:10:00,4523.02,4523.02,4523.02,4523.02,113000000
2009/2/26,11:11:00,4523.86,4523.86,4523.86,4523.86,140000000
2009/2/26,11:12:00,4521.98,4521.98,4521.98,4521.98,117000000
2009/2/26,11:13:00,4522.50,4522.50,4522.50,4522.50,140000000
2009/2/26,11:14:00,4521.79,4521.79,4521.79,4521.79,113000000
2009/2/26,11:15:00,4520.84,4520.84,4520.84,4520.84,191000000
2009/2/26,11:16:00,4515.53,4515.53,4515.53,4515.53,250000000
2009/2/26,11:17:00,4512.69,4512.69,4512.69,4512.69,199000000
2009/2/26,11:18:00,4510.77,4510.77,4510.77,4510.77,220000000
2009/2/26,11:19:00,4511.11,4511.11,4511.11,4511.11,167000000
2009/2/26,11:20:00,4512.40,4512.40,4512.40,4512.40,136000000
2009/2/26,11:21:00,4512.38,4512.38,4512.38,4512.38,169000000
2009/2/26,11:22:00,4512.44,4512.44,4512.44,4512.44,96000000
2009/2/26,11:23:00,4512.33,4512.33,4512.33,4512.33,142000000
2009/2/26,11:24:00,4512.55,4512.55,4512.55,4512.55,119000000
2009/2/26,11:25:00,4511.55,4511.55,4511.55,4511.55,143000000
2009/2/26,11:26:00,4510.18,4510.18,4510.18,4510.18,200000000
2009/2/26,11:27:00,4508.93,4508.93,4508.93,4508.93,161000000
2009/2/26,11:28:00,4507.69,4507.69,4507.69,4507.69,173000000
2009/2/26,11:29:00,4507.40,4507.40,4507.40,4507.40,129000000
2009/2/26,11:30:00,4508.67,4508.67,4508.67,4508.67,136000000
2009/2/26,11:31:00,4508.93,4508.93,4508.93,4508.93,128000000
2009/2/26,11:32:00,4506.79,4506.79,4506.79,4506.79,109000000
2009/2/26,11:33:00,4508.45,4508.45,4508.45,4508.45,141000000
2009/2/26,11:34:00,4509.13,4509.13,4509.13,4509.13,87000000
2009/2/26,11:35:00,4510.03,4510.03,4510.03,4510.03,110000000
2009/2/26,11:36:00,4511.62,4511.62,4511.62,4511.62,120000000
2009/2/26,11:37:00,4512.03,4512.03,4512.03,4512.03,85000000
2009/2/26,11:38:00,4512.17,4512.17,4512.17,4512.17,132000000
2009/2/26,11:39:00,4510.80,4510.80,4510.80,4510.80,108000000
2009/2/26,11:40:00,4511.29,4511.29,4511.29,4511.29,106000000
2009/2/26,11:41:00,4511.51,4511.51,4511.51,4511.51,129000000
2009/2/26,11:42:00,4509.80,4509.80,4509.80,4509.80,112000000
2009/2/26,11:43:00,4508.20,4508.20,4508.20,4508.20,125000000
2009/2/26,11:44:00,4508.54,4508.54,4508.54,4508.54,94000000
2009/2/26,11:45:00,4510.25,4510.25,4510.25,4510.25,126000000
2009/2/26,11:46:00,4509.92,4509.92,4509.92,4509.92,107000000
2009/2/26,11:47:00,4509.96,4509.96,4509.96,4509.96,87000000
2009/2/26,11:48:00,4510.51,4510.51,4510.51,4510.51,132000000
2009/2/26,11:49:00,4509.71,4509.71,4509.71,4509.71,142000000
2009/2/26,11:50:00,4509.88,4509.88,4509.88,4509.88,135000000
2009/2/26,11:51:00,4507.17,4507.17,4507.17,4507.17,153000000
2009/2/26,11:52:00,4505.59,4505.59,4505.59,4505.59,180000000
2009/2/26,11:53:00,4504.75,4504.75,4504.75,4504.75,183000000
2009/2/26,11:54:00,4507.28,4507.28,4507.28,4507.28,107000000
2009/2/26,11:55:00,4506.73,4506.73,4506.73,4506.73,112000000
2009/2/26,11:56:00,4506.66,4506.66,4506.66,4506.66,128000000
2009/2/26,11:57:00,4509.49,4509.49,4509.49,4509.49,113000000
2009/2/26,11:58:00,4508.84,4508.84,4508.84,4508.84,204000000
2009/2/26,11:59:00,4509.72,4509.72,4509.72,4509.72,130000000
2009/2/26,12:00:00,4511.94,4511.94,4511.94,4511.94,117000000
2009/2/26,12:01:00,4511.86,4511.86,4511.86,4511.86,106000000
2009/2/26,12:02:00,4513.03,4513.03,4513.03,4513.03,108000000
2009/2/26,12:03:00,4514.25,4514.25,4514.25,4514.25,178000000
2009/2/26,12:04:00,4514.45,4514.45,4514.45,4514.45,170000000
2009/2/26,12:05:00,4516.33,4516.33,4516.33,4516.33,162000000
2009/2/26,12:06:00,4516.96,4516.96,4516.96,4516.96,214000000
2009/2/26,12:07:00,4517.74,4517.74,4517.74,4517.74,142000000
2009/2/26,12:08:00,4517.91,4517.91,4517.91,4517.91,186000000
2009/2/26,12:09:00,4517.97,4517.97,4517.97,4517.97,102000000
2009/2/26,12:10:00,4517.77,4517.77,4517.77,4517.77,124000000
2009/2/26,12:11:00,4516.99,4516.99,4516.99,4516.99,179000000
2009/2/26,12:12:00,4517.77,4517.77,4517.77,4517.77,121000000
2009/2/26,12:13:00,4518.44,4518.44,4518.44,4518.44,145000000
2009/2/26,12:14:00,4518.12,4518.12,4518.12,4518.12,116000000
2009/2/26,12:15:00,4516.65,4516.65,4516.65,4516.65,112000000
2009/2/26,12:16:00,4516.25,4516.25,4516.25,4516.25,121000000
2009/2/26,12:17:00,4515.36,4515.36,4515.36,4515.36,81000000
2009/2/26,12:18:00,4516.03,4516.03,4516.03,4516.03,165000000
2009/2/26,12:19:00,4516.15,4516.15,4516.15,4516.15,103000000
2009/2/26,12:20:00,4518.95,4518.95,4518.95,4518.95,183000000
2009/2/26,12:21:00,4518.10,4518.10,4518.10,4518.10,190000000
2009/2/26,12:22:00,4519.00,4519.00,4519.00,4519.00,154000000
2009/2/26,12:23:00,4519.59,4519.59,4519.59,4519.59,217000000
2009/2/26,12:24:00,4518.73,4518.73,4518.73,4518.73,100000000
2009/2/26,12:25:00,4518.05,4518.05,4518.05,4518.05,107000000
2009/2/26,12:26:00,4517.65,4517.65,4517.65,4517.65,168000000
2009/2/26,12:27:00,4518.52,4518.52,4518.52,4518.52,133000000
2009/2/26,12:28:00,4518.96,4518.96,4518.96,4518.96,174000000
2009/2/26,12:29:00,4519.61,4519.61,4519.61,4519.61,126000000
2009/2/26,12:30:00,4518.84,4518.84,4518.84,4518.84,125000000
2009/2/26,12:31:00,4518.68,4518.68,4518.68,4518.68,141000000
2009/2/26,12:32:00,4518.16,4518.16,4518.16,4518.16,111000000
2009/2/26,12:33:00,4518.30,4518.30,4518.30,4518.30,167000000
2009/2/26,12:34:00,4518.21,4518.21,4518.21,4518.21,123000000
2009/2/26,12:35:00,4518.37,4518.37,4518.37,4518.37,120000000
2009/2/26,12:36:00,4517.35,4517.35,4517.35,4517.35,149000000
2009/2/26,12:37:00,4518.53,4518.53,4518.53,4518.53,130000000
2009/2/26,12:38:00,4519.34,4519.34,4519.34,4519.34,214000000
2009/2/26,12:39:00,4518.61,4518.61,4518.61,4518.61,140000000
2009/2/26,12:40:00,4519.30,4519.30,4519.30,4519.30,147000000
2009/2/26,12:41:00,4519.93,4519.93,4519.93,4519.93,136000000
2009/2/26,12:42:00,4520.46,4520.46,4520.46,4520.46,134000000
2009/2/26,12:43:00,4517.30,4517.30,4517.30,4517.30,210000000
2009/2/26,12:44:00,4516.83,4516.83,4516.83,4516.83,159000000
2009/2/26,12:45:00,4516.40,4516.40,4516.40,4516.40,189000000
2009/2/26,12:46:00,4513.13,4513.13,4513.13,4513.13,237000000
2009/2/26,12:47:00,4509.15,4509.15,4509.15,4509.15,193000000
2009/2/26,12:48:00,4509.74,4509.74,4509.74,4509.74,260000000
2009/2/26,12:49:00,4509.65,4509.65,4509.65,4509.65,160000000
2009/2/26,12:50:00,4509.12,4509.12,4509.12,4509.12,158000000
2009/2/26,12:51:00,4509.39,4509.39,4509.39,4509.39,233000000
2009/2/26,12:52:00,4508.68,4508.68,4508.68,4508.68,125000000
2009/2/26,12:53:00,4507.46,4507.46,4507.46,4507.46,294000000
2009/2/26,12:54:00,4505.69,4505.69,4505.69,4505.69,186000000
2009/2/26,12:55:00,4505.87,4505.87,4505.87,4505.87,177000000
2009/2/26,12:56:00,4503.80,4503.80,4503.80,4503.80,176000000
2009/2/26,12:57:00,4506.60,4506.60,4506.60,4506.60,163000000
2009/2/26,12:58:00,4505.92,4505.92,4505.92,4505.92,190000000
2009/2/26,12:59:00,4506.96,4506.96,4506.96,4506.96,128000000
2009/2/26,13:00:00,4506.17,4506.17,4506.17,4506.17,124000000
2009/2/26,13:01:00,4503.24,4503.24,4503.24,4503.24,154000000
2009/2/26,13:02:00,4503.92,4503.92,4503.92,4503.92,149000000
2009/2/26,13:03:00,4503.25,4503.25,4503.25,4503.25,197000000
2009/2/26,13:04:00,4502.07,4502.07,4502.07,4502.07,164000000
2009/2/26,13:05:00,4499.78,4499.78,4499.78,4499.78,191000000
2009/2/26,13:06:00,4499.08,4499.08,4499.08,4499.08,282000000
2009/2/26,13:07:00,4498.70,4498.70,4498.70,4498.70,217000000
2009/2/26,13:08:00,4497.18,4497.18,4497.18,4497.18,386000000
2009/2/26,13:09:00,4495.89,4495.89,4495.89,4495.89,253000000
2009/2/26,13:10:00,4496.27,4496.27,4496.27,4496.27,302000000
2009/2/26,13:11:00,4493.24,4493.24,4493.24,4493.24,291000000
2009/2/26,13:12:00,4493.39,4493.39,4493.39,4493.39,270000000
2009/2/26,13:13:00,4493.50,4493.50,4493.50,4493.50,278000000
2009/2/26,13:14:00,4492.70,4492.70,4492.70,4492.70,204000000
2009/2/26,13:15:00,4492.71,4492.71,4492.71,4492.71,182000000
2009/2/26,13:16:00,4493.24,4493.24,4493.24,4493.24,243000000
2009/2/26,13:17:00,4495.08,4495.08,4495.08,4495.08,186000000
2009/2/26,13:18:00,4497.16,4497.16,4497.16,4497.16,246000000
2009/2/26,13:19:00,4501.66,4501.66,4501.66,4501.66,230000000
2009/2/26,13:20:00,4503.33,4503.33,4503.33,4503.33,220000000
2009/2/26,13:21:00,4502.68,4502.68,4502.68,4502.68,299000000
2009/2/26,13:22:00,4503.60,4503.60,4503.60,4503.60,198000000
2009/2/26,13:23:00,4504.06,4504.06,4504.06,4504.06,335000000
2009/2/26,13:24:00,4502.58,4502.58,4502.58,4502.58,302000000
2009/2/26,13:25:00,4503.87,4503.87,4503.87,4503.87,310000000
2009/2/26,13:26:00,4503.87,4503.87,4503.87,4503.87,0
2009/2/26,13:27:00,4503.87,4503.87,4503.87,4503.87,0
2009/2/26,13:28:00,4503.87,4503.87,4503.87,4503.87,0
2009/2/26,13:29:00,4503.87,4503.87,4503.87,4503.87,0
2009/2/26,13:30:00,4518.56,4518.56,4518.56,4518.56,3545999872
2009/2/27,09:01:00,4523.56,4523.56,4523.56,4523.56,1347000064
2009/2/27,09:02:00,4522.18,4522.18,4522.18,4522.18,389000000
2009/2/27,09:03:00,4524.23,4524.23,4524.23,4524.23,505000000
2009/2/27,09:04:00,4520.90,4520.90,4520.90,4520.90,489000000
2009/2/27,09:05:00,4518.12,4518.12,4518.12,4518.12,352000000
2009/2/27,09:06:00,4512.09,4512.09,4512.09,4512.09,497000000
2009/2/27,09:07:00,4509.29,4509.29,4509.29,4509.29,338000000
2009/2/27,09:08:00,4507.39,4507.39,4507.39,4507.39,437000000
2009/2/27,09:09:00,4508.89,4508.89,4508.89,4508.89,399000000
2009/2/27,09:10:00,4513.69,4513.69,4513.69,4513.69,370000000
2009/2/27,09:11:00,4520.18,4520.18,4520.18,4520.18,539000000
2009/2/27,09:12:00,4521.88,4521.88,4521.88,4521.88,356000000
2009/2/27,09:13:00,4525.87,4525.87,4525.87,4525.87,488000000
2009/2/27,09:14:00,4529.62,4529.62,4529.62,4529.62,440000000
2009/2/27,09:15:00,4533.64,4533.64,4533.64,4533.64,375000000
2009/2/27,09:16:00,4535.97,4535.97,4535.97,4535.97,551000000
2009/2/27,09:17:00,4537.39,4537.39,4537.39,4537.39,328000000
2009/2/27,09:18:00,4535.98,4535.98,4535.98,4535.98,423000000
2009/2/27,09:19:00,4534.23,4534.23,4534.23,4534.23,327000000
2009/2/27,09:20:00,4531.71,4531.71,4531.71,4531.71,272000000
2009/2/27,09:21:00,4531.02,4531.02,4531.02,4531.02,311000000
2009/2/27,09:22:00,4530.34,4530.34,4530.34,4530.34,225000000
2009/2/27,09:23:00,4529.16,4529.16,4529.16,4529.16,283000000
2009/2/27,09:24:00,4528.73,4528.73,4528.73,4528.73,230000000
2009/2/27,09:25:00,4530.59,4530.59,4530.59,4530.59,211000000
2009/2/27,09:26:00,4530.46,4530.46,4530.46,4530.46,294000000
2009/2/27,09:27:00,4532.23,4532.23,4532.23,4532.23,243000000
2009/2/27,09:28:00,4532.07,4532.07,4532.07,4532.07,368000000
2009/2/27,09:29:00,4531.13,4531.13,4531.13,4531.13,296000000
2009/2/27,09:30:00,4528.42,4528.42,4528.42,4528.42,307000000
2009/2/27,09:31:00,4526.15,4526.15,4526.15,4526.15,402000000
2009/2/27,09:32:00,4524.86,4524.86,4524.86,4524.86,199000000
2009/2/27,09:33:00,4522.55,4522.55,4522.55,4522.55,305000000
2009/2/27,09:34:00,4522.97,4522.97,4522.97,4522.97,220000000
2009/2/27,09:35:00,4523.32,4523.32,4523.32,4523.32,195000000
2009/2/27,09:36:00,4522.34,4522.34,4522.34,4522.34,214000000
2009/2/27,09:37:00,4523.17,4523.17,4523.17,4523.17,138000000
2009/2/27,09:38:00,4525.05,4525.05,4525.05,4525.05,264000000
2009/2/27,09:39:00,4526.07,4526.07,4526.07,4526.07,235000000
2009/2/27,09:40:00,4526.98,4526.98,4526.98,4526.98,215000000
2009/2/27,09:41:00,4527.21,4527.21,4527.21,4527.21,287000000
2009/2/27,09:42:00,4525.86,4525.86,4525.86,4525.86,196000000
2009/2/27,09:43:00,4522.51,4522.51,4522.51,4522.51,260000000
2009/2/27,09:44:00,4521.60,4521.60,4521.60,4521.60,194000000
2009/2/27,09:45:00,4520.95,4520.95,4520.95,4520.95,162000000
2009/2/27,09:46:00,4518.95,4518.95,4518.95,4518.95,188000000
2009/2/27,09:47:00,4518.56,4518.56,4518.56,4518.56,145000000
2009/2/27,09:48:00,4517.45,4517.45,4517.45,4517.45,205000000
2009/2/27,09:49:00,4515.81,4515.81,4515.81,4515.81,216000000
2009/2/27,09:50:00,4516.69,4516.69,4516.69,4516.69,166000000
2009/2/27,09:51:00,4513.98,4513.98,4513.98,4513.98,284000000
2009/2/27,09:52:00,4515.10,4515.10,4515.10,4515.10,180000000
2009/2/27,09:53:00,4514.26,4514.26,4514.26,4514.26,195000000
2009/2/27,09:54:00,4515.73,4515.73,4515.73,4515.73,175000000
2009/2/27,09:55:00,4517.60,4517.60,4517.60,4517.60,171000000
2009/2/27,09:56:00,4517.83,4517.83,4517.83,4517.83,198000000
2009/2/27,09:57:00,4518.57,4518.57,4518.57,4518.57,129000000
2009/2/27,09:58:00,4519.63,4519.63,4519.63,4519.63,226000000
2009/2/27,09:59:00,4521.05,4521.05,4521.05,4521.05,188000000
2009/2/27,10:00:00,4522.28,4522.28,4522.28,4522.28,194000000
2009/2/27,10:01:00,4523.79,4523.79,4523.79,4523.79,258000000
2009/2/27,10:02:00,4523.93,4523.93,4523.93,4523.93,166000000
2009/2/27,10:03:00,4524.27,4524.27,4524.27,4524.27,227000000
2009/2/27,10:04:00,4523.89,4523.89,4523.89,4523.89,154000000
2009/2/27,10:05:00,4524.49,4524.49,4524.49,4524.49,166000000
2009/2/27,10:06:00,4523.77,4523.77,4523.77,4523.77,190000000
2009/2/27,10:07:00,4524.92,4524.92,4524.92,4524.92,130000000
2009/2/27,10:08:00,4524.67,4524.67,4524.67,4524.67,197000000
2009/2/27,10:09:00,4524.30,4524.30,4524.30,4524.30,186000000
2009/2/27,10:10:00,4524.01,4524.01,4524.01,4524.01,171000000
2009/2/27,10:11:00,4525.86,4525.86,4525.86,4525.86,205000000
2009/2/27,10:12:00,4524.92,4524.92,4524.92,4524.92,155000000
2009/2/27,10:13:00,4527.57,4527.57,4527.57,4527.57,279000000
2009/2/27,10:14:00,4528.00,4528.00,4528.00,4528.00,276000000
2009/2/27,10:15:00,4527.74,4527.74,4527.74,4527.74,219000000
2009/2/27,10:16:00,4529.05,4529.05,4529.05,4529.05,307000000
2009/2/27,10:17:00,4529.03,4529.03,4529.03,4529.03,248000000
2009/2/27,10:18:00,4530.30,4530.30,4530.30,4530.30,327000000
2009/2/27,10:19:00,4529.68,4529.68,4529.68,4529.68,258000000
2009/2/27,10:20:00,4530.09,4530.09,4530.09,4530.09,236000000
2009/2/27,10:21:00,4531.06,4531.06,4531.06,4531.06,342000000
2009/2/27,10:22:00,4531.40,4531.40,4531.40,4531.40,198000000
2009/2/27,10:23:00,4531.72,4531.72,4531.72,4531.72,285000000
2009/2/27,10:24:00,4529.82,4529.82,4529.82,4529.82,204000000
2009/2/27,10:25:00,4529.96,4529.96,4529.96,4529.96,225000000
2009/2/27,10:26:00,4530.35,4530.35,4530.35,4530.35,270000000
2009/2/27,10:27:00,4530.34,4530.34,4530.34,4530.34,163000000
2009/2/27,10:28:00,4529.80,4529.80,4529.80,4529.80,198000000
2009/2/27,10:29:00,4529.25,4529.25,4529.25,4529.25,157000000
2009/2/27,10:30:00,4529.05,4529.05,4529.05,4529.05,125000000
2009/2/27,10:31:00,4529.08,4529.08,4529.08,4529.08,256000000
2009/2/27,10:32:00,4528.25,4528.25,4528.25,4528.25,147000000
2009/2/27,10:33:00,4527.68,4527.68,4527.68,4527.68,233000000
2009/2/27,10:34:00,4526.70,4526.70,4526.70,4526.70,161000000
2009/2/27,10:35:00,4526.91,4526.91,4526.91,4526.91,160000000
2009/2/27,10:36:00,4526.28,4526.28,4526.28,4526.28,173000000
2009/2/27,10:37:00,4527.79,4527.79,4527.79,4527.79,114000000
2009/2/27,10:38:00,4528.89,4528.89,4528.89,4528.89,171000000
2009/2/27,10:39:00,4529.96,4529.96,4529.96,4529.96,149000000
2009/2/27,10:40:00,4529.63,4529.63,4529.63,4529.63,156000000
2009/2/27,10:41:00,4530.37,4530.37,4530.37,4530.37,208000000
2009/2/27,10:42:00,4530.49,4530.49,4530.49,4530.49,189000000
2009/2/27,10:43:00,4531.39,4531.39,4531.39,4531.39,231000000
2009/2/27,10:44:00,4532.92,4532.92,4532.92,4532.92,186000000
2009/2/27,10:45:00,4533.61,4533.61,4533.61,4533.61,192000000
2009/2/27,10:46:00,4534.65,4534.65,4534.65,4534.65,368000000
2009/2/27,10:47:00,4535.38,4535.38,4535.38,4535.38,248000000
2009/2/27,10:48:00,4536.93,4536.93,4536.93,4536.93,249000000
2009/2/27,10:49:00,4537.42,4537.42,4537.42,4537.42,243000000
2009/2/27,10:50:00,4538.80,4538.80,4538.80,4538.80,216000000
2009/2/27,10:51:00,4538.36,4538.36,4538.36,4538.36,262000000
2009/2/27,10:52:00,4537.74,4537.74,4537.74,4537.74,143000000
2009/2/27,10:53:00,4537.99,4537.99,4537.99,4537.99,218000000
2009/2/27,10:54:00,4537.39,4537.39,4537.39,4537.39,199000000
2009/2/27,10:55:00,4537.46,4537.46,4537.46,4537.46,154000000
2009/2/27,10:56:00,4536.99,4536.99,4536.99,4536.99,211000000
2009/2/27,10:57:00,4536.62,4536.62,4536.62,4536.62,148000000
2009/2/27,10:58:00,4535.63,4535.63,4535.63,4535.63,170000000
2009/2/27,10:59:00,4534.85,4534.85,4534.85,4534.85,166000000
2009/2/27,11:00:00,4534.56,4534.56,4534.56,4534.56,144000000
2009/2/27,11:01:00,4533.83,4533.83,4533.83,4533.83,192000000
2009/2/27,11:02:00,4533.07,4533.07,4533.07,4533.07,127000000
2009/2/27,11:03:00,4531.73,4531.73,4531.73,4531.73,185000000
2009/2/27,11:04:00,4531.86,4531.86,4531.86,4531.86,159000000
2009/2/27,11:05:00,4532.35,4532.35,4532.35,4532.35,169000000
2009/2/27,11:06:00,4531.78,4531.78,4531.78,4531.78,165000000
2009/2/27,11:07:00,4532.50,4532.50,4532.50,4532.50,109000000
2009/2/27,11:08:00,4532.85,4532.85,4532.85,4532.85,159000000
2009/2/27,11:09:00,4532.10,4532.10,4532.10,4532.10,124000000
2009/2/27,11:10:00,4532.90,4532.90,4532.90,4532.90,117000000
2009/2/27,11:11:00,4532.26,4532.26,4532.26,4532.26,145000000
2009/2/27,11:12:00,4533.07,4533.07,4533.07,4533.07,103000000
2009/2/27,11:13:00,4533.04,4533.04,4533.04,4533.04,132000000
2009/2/27,11:14:00,4533.17,4533.17,4533.17,4533.17,103000000
2009/2/27,11:15:00,4533.09,4533.09,4533.09,4533.09,138000000
2009/2/27,11:16:00,4533.23,4533.23,4533.23,4533.23,152000000
2009/2/27,11:17:00,4531.79,4531.79,4531.79,4531.79,123000000
2009/2/27,11:18:00,4532.41,4532.41,4532.41,4532.41,148000000
2009/2/27,11:19:00,4533.09,4533.09,4533.09,4533.09,133000000
2009/2/27,11:20:00,4533.65,4533.65,4533.65,4533.65,145000000
2009/2/27,11:21:00,4534.29,4534.29,4534.29,4534.29,163000000
2009/2/27,11:22:00,4534.65,4534.65,4534.65,4534.65,99000000
2009/2/27,11:23:00,4534.92,4534.92,4534.92,4534.92,174000000
2009/2/27,11:24:00,4536.15,4536.15,4536.15,4536.15,111000000
2009/2/27,11:25:00,4536.96,4536.96,4536.96,4536.96,145000000
2009/2/27,11:26:00,4536.82,4536.82,4536.82,4536.82,230000000
2009/2/27,11:27:00,4538.48,4538.48,4538.48,4538.48,123000000
2009/2/27,11:28:00,4538.86,4538.86,4538.86,4538.86,236000000
2009/2/27,11:29:00,4539.04,4539.04,4539.04,4539.04,188000000
2009/2/27,11:30:00,4539.87,4539.87,4539.87,4539.87,315000000
2009/2/27,11:31:00,4541.83,4541.83,4541.83,4541.83,256000000
2009/2/27,11:32:00,4541.96,4541.96,4541.96,4541.96,172000000
2009/2/27,11:33:00,4542.23,4542.23,4542.23,4542.23,256000000
2009/2/27,11:34:00,4542.82,4542.82,4542.82,4542.82,183000000
2009/2/27,11:35:00,4542.51,4542.51,4542.51,4542.51,163000000
2009/2/27,11:36:00,4541.22,4541.22,4541.22,4541.22,226000000
2009/2/27,11:37:00,4540.31,4540.31,4540.31,4540.31,134000000
2009/2/27,11:38:00,4539.62,4539.62,4539.62,4539.62,207000000
2009/2/27,11:39:00,4539.44,4539.44,4539.44,4539.44,156000000
2009/2/27,11:40:00,4540.16,4540.16,4540.16,4540.16,123000000
2009/2/27,11:41:00,4540.55,4540.55,4540.55,4540.55,192000000
2009/2/27,11:42:00,4539.76,4539.76,4539.76,4539.76,125000000
2009/2/27,11:43:00,4540.27,4540.27,4540.27,4540.27,145000000
2009/2/27,11:44:00,4539.45,4539.45,4539.45,4539.45,129000000
2009/2/27,11:45:00,4539.66,4539.66,4539.66,4539.66,138000000
2009/2/27,11:46:00,4539.11,4539.11,4539.11,4539.11,179000000
2009/2/27,11:47:00,4539.30,4539.30,4539.30,4539.30,120000000
2009/2/27,11:48:00,4538.57,4538.57,4538.57,4538.57,166000000
2009/2/27,11:49:00,4543.35,4543.35,4543.35,4543.35,158000000
2009/2/27,11:50:00,4546.44,4546.44,4546.44,4546.44,300000000
2009/2/27,11:51:00,4549.04,4549.04,4549.04,4549.04,363000000
2009/2/27,11:52:00,4550.50,4550.50,4550.50,4550.50,202000000
2009/2/27,11:53:00,4550.37,4550.37,4550.37,4550.37,247000000
2009/2/27,11:54:00,4550.07,4550.07,4550.07,4550.07,178000000
2009/2/27,11:55:00,4548.97,4548.97,4548.97,4548.97,248000000
2009/2/27,11:56:00,4550.27,4550.27,4550.27,4550.27,226000000
2009/2/27,11:57:00,4551.31,4551.31,4551.31,4551.31,151000000
2009/2/27,11:58:00,4550.25,4550.25,4550.25,4550.25,200000000
2009/2/27,11:59:00,4549.72,4549.72,4549.72,4549.72,144000000
2009/2/27,12:00:00,4550.55,4550.55,4550.55,4550.55,136000000
2009/2/27,12:01:00,4549.85,4549.85,4549.85,4549.85,210000000
2009/2/27,12:02:00,4550.25,4550.25,4550.25,4550.25,117000000
2009/2/27,12:03:00,4550.64,4550.64,4550.64,4550.64,180000000
2009/2/27,12:04:00,4549.71,4549.71,4549.71,4549.71,127000000
2009/2/27,12:05:00,4548.88,4548.88,4548.88,4548.88,138000000
2009/2/27,12:06:00,4547.89,4547.89,4547.89,4547.89,140000000
2009/2/27,12:07:00,4547.54,4547.54,4547.54,4547.54,108000000
2009/2/27,12:08:00,4546.50,4546.50,4546.50,4546.50,178000000
2009/2/27,12:09:00,4545.81,4545.81,4545.81,4545.81,142000000
2009/2/27,12:10:00,4544.96,4544.96,4544.96,4544.96,170000000
2009/2/27,12:11:00,4544.10,4544.10,4544.10,4544.10,187000000
2009/2/27,12:12:00,4543.05,4543.05,4543.05,4543.05,134000000
2009/2/27,12:13:00,4543.12,4543.12,4543.12,4543.12,282000000
2009/2/27,12:14:00,4543.29,4543.29,4543.29,4543.29,162000000
2009/2/27,12:15:00,4543.14,4543.14,4543.14,4543.14,155000000
2009/2/27,12:16:00,4543.08,4543.08,4543.08,4543.08,172000000
2009/2/27,12:17:00,4542.52,4542.52,4542.52,4542.52,124000000
2009/2/27,12:18:00,4543.61,4543.61,4543.61,4543.61,187000000
2009/2/27,12:19:00,4542.53,4542.53,4542.53,4542.53,106000000
2009/2/27,12:20:00,4542.16,4542.16,4542.16,4542.16,140000000
2009/2/27,12:21:00,4544.09,4544.09,4544.09,4544.09,221000000
2009/2/27,12:22:00,4544.77,4544.77,4544.77,4544.77,195000000
2009/2/27,12:23:00,4544.36,4544.36,4544.36,4544.36,205000000
2009/2/27,12:24:00,4545.99,4545.99,4545.99,4545.99,137000000
2009/2/27,12:25:00,4546.78,4546.78,4546.78,4546.78,167000000
2009/2/27,12:26:00,4548.37,4548.37,4548.37,4548.37,343000000
2009/2/27,12:27:00,4548.40,4548.40,4548.40,4548.40,216000000
2009/2/27,12:28:00,4547.18,4547.18,4547.18,4547.18,308000000
2009/2/27,12:29:00,4546.51,4546.51,4546.51,4546.51,151000000
2009/2/27,12:30:00,4546.29,4546.29,4546.29,4546.29,178000000
2009/2/27,12:31:00,4545.87,4545.87,4545.87,4545.87,168000000
2009/2/27,12:32:00,4545.53,4545.53,4545.53,4545.53,166000000
2009/2/27,12:33:00,4546.30,4546.30,4546.30,4546.30,232000000
2009/2/27,12:34:00,4545.96,4545.96,4545.96,4545.96,256000000
2009/2/27,12:35:00,4546.29,4546.29,4546.29,4546.29,243000000
2009/2/27,12:36:00,4545.93,4545.93,4545.93,4545.93,343000000
2009/2/27,12:37:00,4546.87,4546.87,4546.87,4546.87,271000000
2009/2/27,12:38:00,4546.36,4546.36,4546.36,4546.36,409000000
2009/2/27,12:39:00,4547.94,4547.94,4547.94,4547.94,224000000
2009/2/27,12:40:00,4547.37,4547.37,4547.37,4547.37,241000000
2009/2/27,12:41:00,4547.84,4547.84,4547.84,4547.84,226000000
2009/2/27,12:42:00,4547.57,4547.57,4547.57,4547.57,171000000
2009/2/27,12:43:00,4548.11,4548.11,4548.11,4548.11,232000000
2009/2/27,12:44:00,4548.67,4548.67,4548.67,4548.67,188000000
2009/2/27,12:45:00,4548.06,4548.06,4548.06,4548.06,198000000
2009/2/27,12:46:00,4548.17,4548.17,4548.17,4548.17,229000000
2009/2/27,12:47:00,4548.63,4548.63,4548.63,4548.63,186000000
2009/2/27,12:48:00,4550.23,4550.23,4550.23,4550.23,334000000
2009/2/27,12:49:00,4550.92,4550.92,4550.92,4550.92,310000000
2009/2/27,12:50:00,4553.69,4553.69,4553.69,4553.69,319000000
2009/2/27,12:51:00,4554.42,4554.42,4554.42,4554.42,368000000
2009/2/27,12:52:00,4555.85,4555.85,4555.85,4555.85,328000000
2009/2/27,12:53:00,4556.42,4556.42,4556.42,4556.42,475000000
2009/2/27,12:54:00,4557.30,4557.30,4557.30,4557.30,369000000
2009/2/27,12:55:00,4558.05,4558.05,4558.05,4558.05,309000000
2009/2/27,12:56:00,4558.13,4558.13,4558.13,4558.13,335000000
2009/2/27,12:57:00,4557.08,4557.08,4557.08,4557.08,247000000
2009/2/27,12:58:00,4555.97,4555.97,4555.97,4555.97,310000000
2009/2/27,12:59:00,4554.53,4554.53,4554.53,4554.53,258000000
2009/2/27,13:00:00,4552.80,4552.80,4552.80,4552.80,247000000
2009/2/27,13:01:00,4552.85,4552.85,4552.85,4552.85,285000000
2009/2/27,13:02:00,4552.26,4552.26,4552.26,4552.26,234000000
2009/2/27,13:03:00,4551.85,4551.85,4551.85,4551.85,271000000
2009/2/27,13:04:00,4551.76,4551.76,4551.76,4551.76,275000000
2009/2/27,13:05:00,4552.50,4552.50,4552.50,4552.50,250000000
2009/2/27,13:06:00,4554.29,4554.29,4554.29,4554.29,425000000
2009/2/27,13:07:00,4553.83,4553.83,4553.83,4553.83,326000000
2009/2/27,13:08:00,4554.78,4554.78,4554.78,4554.78,334000000
2009/2/27,13:09:00,4554.96,4554.96,4554.96,4554.96,215000000
2009/2/27,13:10:00,4555.70,4555.70,4555.70,4555.70,241000000
2009/2/27,13:11:00,4556.26,4556.26,4556.26,4556.26,320000000
2009/2/27,13:12:00,4558.34,4558.34,4558.34,4558.34,275000000
2009/2/27,13:13:00,4559.80,4559.80,4559.80,4559.80,461000000
2009/2/27,13:14:00,4561.17,4561.17,4561.17,4561.17,385000000
2009/2/27,13:15:00,4562.70,4562.70,4562.70,4562.70,410000000
2009/2/27,13:16:00,4564.32,4564.32,4564.32,4564.32,473000000
2009/2/27,13:17:00,4562.97,4562.97,4562.97,4562.97,415000000
2009/2/27,13:18:00,4563.30,4563.30,4563.30,4563.30,501000000
2009/2/27,13:19:00,4562.98,4562.98,4562.98,4562.98,337000000
2009/2/27,13:20:00,4561.04,4561.04,4561.04,4561.04,357000000
2009/2/27,13:21:00,4560.16,4560.16,4560.16,4560.16,474000000
2009/2/27,13:22:00,4559.33,4559.33,4559.33,4559.33,355000000
2009/2/27,13:23:00,4559.76,4559.76,4559.76,4559.76,496000000
2009/2/27,13:24:00,4558.27,4558.27,4558.27,4558.27,464000000
2009/2/27,13:25:00,4559.67,4559.67,4559.67,4559.67,457000000
2009/2/27,13:26:00,4559.68,4559.68,4559.68,4559.68,0
2009/2/27,13:27:00,4559.68,4559.68,4559.68,4559.68,0
2009/2/27,13:28:00,4559.68,4559.68,4559.68,4559.68,0
2009/2/27,13:29:00,4559.68,4559.68,4559.68,4559.68,0
2009/2/27,13:30:00,4557.15,4557.15,4557.15,4557.15,1107032576
2009/3/2,09:01:00,4528.27,4528.27,4528.27,4528.27,2364000000
2009/3/2,09:02:00,4511.34,4511.34,4511.34,4511.34,777000000
2009/3/2,09:03:00,4507.54,4507.54,4507.54,4507.54,911000000
2009/3/2,09:04:00,4506.35,4506.35,4506.35,4506.35,796000000
2009/3/2,09:05:00,4506.74,4506.74,4506.74,4506.74,563000000
2009/3/2,09:06:00,4507.15,4507.15,4507.15,4507.15,831000000
2009/3/2,09:07:00,4513.50,4513.50,4513.50,4513.50,454000000
2009/3/2,09:08:00,4509.12,4509.12,4509.12,4509.12,646000000
2009/3/2,09:09:00,4500.50,4500.50,4500.50,4500.50,658000000
2009/3/2,09:10:00,4497.67,4497.67,4497.67,4497.67,537000000
2009/3/2,09:11:00,4490.16,4490.16,4490.16,4490.16,860000000
2009/3/2,09:12:00,4491.11,4491.11,4491.11,4491.11,461000000
2009/3/2,09:13:00,4494.81,4494.81,4494.81,4494.81,504000000
2009/3/2,09:14:00,4493.95,4493.95,4493.95,4493.95,459000000
2009/3/2,09:15:00,4498.06,4498.06,4498.06,4498.06,357000000
2009/3/2,09:16:00,4505.90,4505.90,4505.90,4505.90,514000000
2009/3/2,09:17:00,4508.74,4508.74,4508.74,4508.74,395000000
2009/3/2,09:18:00,4510.53,4510.53,4510.53,4510.53,609000000
2009/3/2,09:19:00,4512.04,4512.04,4512.04,4512.04,490000000
2009/3/2,09:20:00,4514.80,4514.80,4514.80,4514.80,401000000
2009/3/2,09:21:00,4515.47,4515.47,4515.47,4515.47,498000000
2009/3/2,09:22:00,4515.70,4515.70,4515.70,4515.70,287000000
2009/3/2,09:23:00,4509.58,4509.58,4509.58,4509.58,467000000
2009/3/2,09:24:00,4508.31,4508.31,4508.31,4508.31,330000000
2009/3/2,09:25:00,4505.13,4505.13,4505.13,4505.13,335000000
2009/3/2,09:26:00,4504.75,4504.75,4504.75,4504.75,395000000
2009/3/2,09:27:00,4505.38,4505.38,4505.38,4505.38,264000000
2009/3/2,09:28:00,4503.73,4503.73,4503.73,4503.73,308000000
2009/3/2,09:29:00,4497.27,4497.27,4497.27,4497.27,358000000
2009/3/2,09:30:00,4494.79,4494.79,4494.79,4494.79,303000000
2009/3/2,09:31:00,4491.80,4491.80,4491.80,4491.80,409000000
2009/3/2,09:32:00,4489.97,4489.97,4489.97,4489.97,401000000
2009/3/2,09:33:00,4485.96,4485.96,4485.96,4485.96,517000000
2009/3/2,09:34:00,4480.49,4480.49,4480.49,4480.49,537000000
2009/3/2,09:35:00,4480.51,4480.51,4480.51,4480.51,631000000
2009/3/2,09:36:00,4481.83,4481.83,4481.83,4481.83,630000000
2009/3/2,09:37:00,4485.48,4485.48,4485.48,4485.48,306000000
2009/3/2,09:38:00,4486.66,4486.66,4486.66,4486.66,387000000
2009/3/2,09:39:00,4484.19,4484.19,4484.19,4484.19,305000000
2009/3/2,09:40:00,4483.84,4483.84,4483.84,4483.84,364000000
2009/3/2,09:41:00,4482.26,4482.26,4482.26,4482.26,414000000
2009/3/2,09:42:00,4483.19,4483.19,4483.19,4483.19,255000000
2009/3/2,09:43:00,4482.78,4482.78,4482.78,4482.78,300000000
2009/3/2,09:44:00,4484.60,4484.60,4484.60,4484.60,245000000
2009/3/2,09:45:00,4486.14,4486.14,4486.14,4486.14,201000000
2009/3/2,09:46:00,4482.55,4482.55,4482.55,4482.55,266000000
2009/3/2,09:47:00,4487.15,4487.15,4487.15,4487.15,160000000
2009/3/2,09:48:00,4483.95,4483.95,4483.95,4483.95,238000000
2009/3/2,09:49:00,4482.18,4482.18,4482.18,4482.18,202000000
2009/3/2,09:50:00,4480.86,4480.86,4480.86,4480.86,212000000
2009/3/2,09:51:00,4478.88,4478.88,4478.88,4478.88,310000000
2009/3/2,09:52:00,4477.41,4477.41,4477.41,4477.41,202000000
2009/3/2,09:53:00,4477.42,4477.42,4477.42,4477.42,330000000
2009/3/2,09:54:00,4477.04,4477.04,4477.04,4477.04,278000000
2009/3/2,09:55:00,4477.63,4477.63,4477.63,4477.63,219000000
2009/3/2,09:56:00,4478.78,4478.78,4478.78,4478.78,270000000
2009/3/2,09:57:00,4477.31,4477.31,4477.31,4477.31,235000000
2009/3/2,09:58:00,4478.78,4478.78,4478.78,4478.78,494000000
2009/3/2,09:59:00,4475.78,4475.78,4475.78,4475.78,209000000
2009/3/2,10:00:00,4474.35,4474.35,4474.35,4474.35,225000000
2009/3/2,10:01:00,4474.17,4474.17,4474.17,4474.17,336000000
2009/3/2,10:02:00,4474.97,4474.97,4474.97,4474.97,234000000
2009/3/2,10:03:00,4475.68,4475.68,4475.68,4475.68,266000000
2009/3/2,10:04:00,4479.07,4479.07,4479.07,4479.07,205000000
2009/3/2,10:05:00,4479.89,4479.89,4479.89,4479.89,198000000
2009/3/2,10:06:00,4480.20,4480.20,4480.20,4480.20,272000000
2009/3/2,10:07:00,4480.73,4480.73,4480.73,4480.73,152000000
2009/3/2,10:08:00,4481.58,4481.58,4481.58,4481.58,239000000
2009/3/2,10:09:00,4482.80,4482.80,4482.80,4482.80,203000000
2009/3/2,10:10:00,4481.74,4481.74,4481.74,4481.74,205000000
2009/3/2,10:11:00,4482.27,4482.27,4482.27,4482.27,273000000
2009/3/2,10:12:00,4483.08,4483.08,4483.08,4483.08,153000000
2009/3/2,10:13:00,4482.61,4482.61,4482.61,4482.61,245000000
2009/3/2,10:14:00,4483.77,4483.77,4483.77,4483.77,181000000
2009/3/2,10:15:00,4486.01,4486.01,4486.01,4486.01,164000000
2009/3/2,10:16:00,4485.35,4485.35,4485.35,4485.35,254000000
2009/3/2,10:17:00,4486.63,4486.63,4486.63,4486.63,204000000
2009/3/2,10:18:00,4488.68,4488.68,4488.68,4488.68,198000000
2009/3/2,10:19:00,4484.65,4484.65,4484.65,4484.65,187000000
2009/3/2,10:20:00,4485.96,4485.96,4485.96,4485.96,251000000
2009/3/2,10:21:00,4486.13,4486.13,4486.13,4486.13,244000000
2009/3/2,10:22:00,4485.57,4485.57,4485.57,4485.57,152000000
2009/3/2,10:23:00,4486.31,4486.31,4486.31,4486.31,202000000
2009/3/2,10:24:00,4486.86,4486.86,4486.86,4486.86,156000000
2009/3/2,10:25:00,4487.69,4487.69,4487.69,4487.69,150000000
2009/3/2,10:26:00,4486.94,4486.94,4486.94,4486.94,151000000
2009/3/2,10:27:00,4488.69,4488.69,4488.69,4488.69,121000000
2009/3/2,10:28:00,4490.06,4490.06,4490.06,4490.06,165000000
2009/3/2,10:29:00,4490.58,4490.58,4490.58,4490.58,148000000
2009/3/2,10:30:00,4490.54,4490.54,4490.54,4490.54,149000000
2009/3/2,10:31:00,4493.10,4493.10,4493.10,4493.10,236000000
2009/3/2,10:32:00,4489.80,4489.80,4489.80,4489.80,173000000
2009/3/2,10:33:00,4492.57,4492.57,4492.57,4492.57,191000000
2009/3/2,10:34:00,4493.28,4493.28,4493.28,4493.28,142000000
2009/3/2,10:35:00,4493.63,4493.63,4493.63,4493.63,141000000
2009/3/2,10:36:00,4494.34,4494.34,4494.34,4494.34,212000000
2009/3/2,10:37:00,4494.22,4494.22,4494.22,4494.22,188000000
2009/3/2,10:38:00,4494.72,4494.72,4494.72,4494.72,293000000
2009/3/2,10:39:00,4490.60,4490.60,4490.60,4490.60,240000000
2009/3/2,10:40:00,4490.83,4490.83,4490.83,4490.83,225000000
2009/3/2,10:41:00,4490.95,4490.95,4490.95,4490.95,184000000
2009/3/2,10:42:00,4491.99,4491.99,4491.99,4491.99,126000000
2009/3/2,10:43:00,4490.21,4490.21,4490.21,4490.21,214000000
2009/3/2,10:44:00,4489.12,4489.12,4489.12,4489.12,144000000
2009/3/2,10:45:00,4490.11,4490.11,4490.11,4490.11,162000000
2009/3/2,10:46:00,4488.62,4488.62,4488.62,4488.62,220000000
2009/3/2,10:47:00,4486.61,4486.61,4486.61,4486.61,146000000
2009/3/2,10:48:00,4483.07,4483.07,4483.07,4483.07,251000000
2009/3/2,10:49:00,4483.57,4483.57,4483.57,4483.57,228000000
2009/3/2,10:50:00,4481.80,4481.80,4481.80,4481.80,223000000
2009/3/2,10:51:00,4480.70,4480.70,4480.70,4480.70,202000000
2009/3/2,10:52:00,4481.38,4481.38,4481.38,4481.38,153000000
2009/3/2,10:53:00,4480.35,4480.35,4480.35,4480.35,220000000
2009/3/2,10:54:00,4479.98,4479.98,4479.98,4479.98,141000000
2009/3/2,10:55:00,4479.59,4479.59,4479.59,4479.59,170000000
2009/3/2,10:56:00,4479.56,4479.56,4479.56,4479.56,195000000
2009/3/2,10:57:00,4479.48,4479.48,4479.48,4479.48,135000000
2009/3/2,10:58:00,4479.62,4479.62,4479.62,4479.62,225000000
2009/3/2,10:59:00,4478.81,4478.81,4478.81,4478.81,133000000
2009/3/2,11:00:00,4478.91,4478.91,4478.91,4478.91,156000000
2009/3/2,11:01:00,4473.81,4473.81,4473.81,4473.81,279000000
2009/3/2,11:02:00,4469.73,4469.73,4469.73,4469.73,424000000
2009/3/2,11:03:00,4467.01,4467.01,4467.01,4467.01,542000000
2009/3/2,11:04:00,4466.56,4466.56,4466.56,4466.56,322000000
2009/3/2,11:05:00,4464.90,4464.90,4464.90,4464.90,298000000
2009/3/2,11:06:00,4464.25,4464.25,4464.25,4464.25,274000000
2009/3/2,11:07:00,4464.11,4464.11,4464.11,4464.11,235000000
2009/3/2,11:08:00,4462.56,4462.56,4462.56,4462.56,340000000
2009/3/2,11:09:00,4462.43,4462.43,4462.43,4462.43,186000000
2009/3/2,11:10:00,4463.21,4463.21,4463.21,4463.21,190000000
2009/3/2,11:11:00,4463.54,4463.54,4463.54,4463.54,224000000
2009/3/2,11:12:00,4464.34,4464.34,4464.34,4464.34,121000000
2009/3/2,11:13:00,4465.40,4465.40,4465.40,4465.40,204000000
2009/3/2,11:14:00,4467.89,4467.89,4467.89,4467.89,137000000
2009/3/2,11:15:00,4468.82,4468.82,4468.82,4468.82,141000000
2009/3/2,11:16:00,4465.36,4465.36,4465.36,4465.36,342000000
2009/3/2,11:17:00,4463.23,4463.23,4463.23,4463.23,257000000
2009/3/2,11:18:00,4460.28,4460.28,4460.28,4460.28,351000000
2009/3/2,11:19:00,4458.20,4458.20,4458.20,4458.20,256000000
2009/3/2,11:20:00,4456.13,4456.13,4456.13,4456.13,302000000
2009/3/2,11:21:00,4452.45,4452.45,4452.45,4452.45,475000000
2009/3/2,11:22:00,4449.31,4449.31,4449.31,4449.31,559000000
2009/3/2,11:23:00,4443.34,4443.34,4443.34,4443.34,855000000
2009/3/2,11:24:00,4440.30,4440.30,4440.30,4440.30,459000000
2009/3/2,11:25:00,4438.42,4438.42,4438.42,4438.42,425000000
2009/3/2,11:26:00,4434.85,4434.85,4434.85,4434.85,520000000
2009/3/2,11:27:00,4430.35,4430.35,4430.35,4430.35,501000000
2009/3/2,11:28:00,4427.41,4427.41,4427.41,4427.41,563000000
2009/3/2,11:29:00,4430.08,4430.08,4430.08,4430.08,324000000
2009/3/2,11:30:00,4429.80,4429.80,4429.80,4429.80,334000000
2009/3/2,11:31:00,4428.66,4428.66,4428.66,4428.66,392000000
2009/3/2,11:32:00,4424.93,4424.93,4424.93,4424.93,309000000
2009/3/2,11:33:00,4422.88,4422.88,4422.88,4422.88,402000000
2009/3/2,11:34:00,4421.18,4421.18,4421.18,4421.18,260000000
2009/3/2,11:35:00,4423.19,4423.19,4423.19,4423.19,269000000
2009/3/2,11:36:00,4424.64,4424.64,4424.64,4424.64,297000000
2009/3/2,11:37:00,4426.01,4426.01,4426.01,4426.01,178000000
2009/3/2,11:38:00,4427.06,4427.06,4427.06,4427.06,257000000
2009/3/2,11:39:00,4428.51,4428.51,4428.51,4428.51,181000000
2009/3/2,11:40:00,4427.11,4427.11,4427.11,4427.11,225000000
2009/3/2,11:41:00,4425.46,4425.46,4425.46,4425.46,232000000
2009/3/2,11:42:00,4425.73,4425.73,4425.73,4425.73,214000000
2009/3/2,11:43:00,4426.31,4426.31,4426.31,4426.31,181000000
2009/3/2,11:44:00,4427.45,4427.45,4427.45,4427.45,157000000
2009/3/2,11:45:00,4430.29,4430.29,4430.29,4430.29,152000000
2009/3/2,11:46:00,4431.04,4431.04,4431.04,4431.04,181000000
2009/3/2,11:47:00,4432.02,4432.02,4432.02,4432.02,143000000
2009/3/2,11:48:00,4428.79,4428.79,4428.79,4428.79,202000000
2009/3/2,11:49:00,4425.53,4425.53,4425.53,4425.53,313000000
2009/3/2,11:50:00,4422.87,4422.87,4422.87,4422.87,293000000
2009/3/2,11:51:00,4420.68,4420.68,4420.68,4420.68,240000000
2009/3/2,11:52:00,4419.71,4419.71,4419.71,4419.71,207000000
2009/3/2,11:53:00,4420.19,4420.19,4420.19,4420.19,224000000
2009/3/2,11:54:00,4422.05,4422.05,4422.05,4422.05,182000000
2009/3/2,11:55:00,4421.53,4421.53,4421.53,4421.53,172000000
2009/3/2,11:56:00,4420.39,4420.39,4420.39,4420.39,214000000
2009/3/2,11:57:00,4418.67,4418.67,4418.67,4418.67,200000000
2009/3/2,11:58:00,4415.50,4415.50,4415.50,4415.50,270000000
2009/3/2,11:59:00,4413.51,4413.51,4413.51,4413.51,319000000
2009/3/2,12:00:00,4411.52,4411.52,4411.52,4411.52,390000000
2009/3/2,12:01:00,4410.20,4410.20,4410.20,4410.20,440000000
2009/3/2,12:02:00,4408.64,4408.64,4408.64,4408.64,301000000
2009/3/2,12:03:00,4408.51,4408.51,4408.51,4408.51,411000000
2009/3/2,12:04:00,4409.62,4409.62,4409.62,4409.62,232000000
2009/3/2,12:05:00,4409.82,4409.82,4409.82,4409.82,214000000
2009/3/2,12:06:00,4412.12,4412.12,4412.12,4412.12,218000000
2009/3/2,12:07:00,4412.57,4412.57,4412.57,4412.57,139000000
2009/3/2,12:08:00,4413.70,4413.70,4413.70,4413.70,186000000
2009/3/2,12:09:00,4415.49,4415.49,4415.49,4415.49,140000000
2009/3/2,12:10:00,4418.76,4418.76,4418.76,4418.76,153000000
2009/3/2,12:11:00,4419.29,4419.29,4419.29,4419.29,162000000
2009/3/2,12:12:00,4420.51,4420.51,4420.51,4420.51,154000000
2009/3/2,12:13:00,4419.77,4419.77,4419.77,4419.77,133000000
2009/3/2,12:14:00,4420.29,4420.29,4420.29,4420.29,114000000
2009/3/2,12:15:00,4421.51,4421.51,4421.51,4421.51,114000000
2009/3/2,12:16:00,4421.19,4421.19,4421.19,4421.19,159000000
2009/3/2,12:17:00,4420.26,4420.26,4420.26,4420.26,138000000
2009/3/2,12:18:00,4422.27,4422.27,4422.27,4422.27,156000000
2009/3/2,12:19:00,4421.62,4421.62,4421.62,4421.62,110000000
2009/3/2,12:20:00,4422.60,4422.60,4422.60,4422.60,122000000
2009/3/2,12:21:00,4421.36,4421.36,4421.36,4421.36,126000000
2009/3/2,12:22:00,4421.14,4421.14,4421.14,4421.14,115000000
2009/3/2,12:23:00,4420.96,4420.96,4420.96,4420.96,145000000
2009/3/2,12:24:00,4420.36,4420.36,4420.36,4420.36,115000000
2009/3/2,12:25:00,4421.32,4421.32,4421.32,4421.32,136000000
2009/3/2,12:26:00,4420.77,4420.77,4420.77,4420.77,129000000
2009/3/2,12:27:00,4420.38,4420.38,4420.38,4420.38,109000000
2009/3/2,12:28:00,4419.69,4419.69,4419.69,4419.69,127000000
2009/3/2,12:29:00,4420.23,4420.23,4420.23,4420.23,91000000
2009/3/2,12:30:00,4419.95,4419.95,4419.95,4419.95,150000000
2009/3/2,12:31:00,4418.60,4418.60,4418.60,4418.60,169000000
2009/3/2,12:32:00,4419.51,4419.51,4419.51,4419.51,110000000
2009/3/2,12:33:00,4418.91,4418.91,4418.91,4418.91,164000000
2009/3/2,12:34:00,4417.72,4417.72,4417.72,4417.72,146000000
2009/3/2,12:35:00,4417.77,4417.77,4417.77,4417.77,126000000
2009/3/2,12:36:00,4417.65,4417.65,4417.65,4417.65,185000000
2009/3/2,12:37:00,4414.95,4414.95,4414.95,4414.95,202000000
2009/3/2,12:38:00,4413.03,4413.03,4413.03,4413.03,300000000
2009/3/2,12:39:00,4410.75,4410.75,4410.75,4410.75,235000000
2009/3/2,12:40:00,4408.63,4408.63,4408.63,4408.63,305000000
2009/3/2,12:41:00,4409.09,4409.09,4409.09,4409.09,292000000
2009/3/2,12:42:00,4409.13,4409.13,4409.13,4409.13,159000000
2009/3/2,12:43:00,4408.67,4408.67,4408.67,4408.67,253000000
2009/3/2,12:44:00,4408.67,4408.67,4408.67,4408.67,140000000
2009/3/2,12:45:00,4408.79,4408.79,4408.79,4408.79,165000000
2009/3/2,12:46:00,4411.45,4411.45,4411.45,4411.45,175000000
2009/3/2,12:47:00,4412.77,4412.77,4412.77,4412.77,143000000
2009/3/2,12:48:00,4414.96,4414.96,4414.96,4414.96,174000000
2009/3/2,12:49:00,4416.19,4416.19,4416.19,4416.19,138000000
2009/3/2,12:50:00,4416.11,4416.11,4416.11,4416.11,144000000
2009/3/2,12:51:00,4418.09,4418.09,4418.09,4418.09,166000000
2009/3/2,12:52:00,4418.72,4418.72,4418.72,4418.72,134000000
2009/3/2,12:53:00,4420.67,4420.67,4420.67,4420.67,244000000
2009/3/2,12:54:00,4423.83,4423.83,4423.83,4423.83,142000000
2009/3/2,12:55:00,4425.32,4425.32,4425.32,4425.32,159000000
2009/3/2,12:56:00,4427.15,4427.15,4427.15,4427.15,197000000
2009/3/2,12:57:00,4428.63,4428.63,4428.63,4428.63,141000000
2009/3/2,12:58:00,4428.99,4428.99,4428.99,4428.99,212000000
2009/3/2,12:59:00,4428.16,4428.16,4428.16,4428.16,200000000
2009/3/2,13:00:00,4427.62,4427.62,4427.62,4427.62,196000000
2009/3/2,13:01:00,4428.52,4428.52,4428.52,4428.52,165000000
2009/3/2,13:02:00,4425.99,4425.99,4425.99,4425.99,151000000
2009/3/2,13:03:00,4426.14,4426.14,4426.14,4426.14,199000000
2009/3/2,13:04:00,4427.15,4427.15,4427.15,4427.15,158000000
2009/3/2,13:05:00,4427.47,4427.47,4427.47,4427.47,153000000
2009/3/2,13:06:00,4427.60,4427.60,4427.60,4427.60,158000000
2009/3/2,13:07:00,4429.33,4429.33,4429.33,4429.33,124000000
2009/3/2,13:08:00,4430.53,4430.53,4430.53,4430.53,201000000
2009/3/2,13:09:00,4431.52,4431.52,4431.52,4431.52,163000000
2009/3/2,13:10:00,4430.40,4430.40,4430.40,4430.40,145000000
2009/3/2,13:11:00,4430.35,4430.35,4430.35,4430.35,192000000
2009/3/2,13:12:00,4430.05,4430.05,4430.05,4430.05,135000000
2009/3/2,13:13:00,4429.69,4429.69,4429.69,4429.69,231000000
2009/3/2,13:14:00,4429.39,4429.39,4429.39,4429.39,175000000
2009/3/2,13:15:00,4429.71,4429.71,4429.71,4429.71,181000000
2009/3/2,13:16:00,4428.47,4428.47,4428.47,4428.47,263000000
2009/3/2,13:17:00,4428.09,4428.09,4428.09,4428.09,177000000
2009/3/2,13:18:00,4427.89,4427.89,4427.89,4427.89,308000000
2009/3/2,13:19:00,4426.28,4426.28,4426.28,4426.28,249000000
2009/3/2,13:20:00,4426.40,4426.40,4426.40,4426.40,277000000
2009/3/2,13:21:00,4424.48,4424.48,4424.48,4424.48,334000000
2009/3/2,13:22:00,4423.86,4423.86,4423.86,4423.86,296000000
2009/3/2,13:23:00,4422.87,4422.87,4422.87,4422.87,438000000
2009/3/2,13:24:00,4422.88,4422.88,4422.88,4422.88,301000000
2009/3/2,13:25:00,4422.94,4422.94,4422.94,4422.94,359000000
2009/3/2,13:26:00,4422.94,4422.94,4422.94,4422.94,0
2009/3/2,13:27:00,4422.94,4422.94,4422.94,4422.94,0
2009/3/2,13:28:00,4422.94,4422.94,4422.94,4422.94,0
2009/3/2,13:29:00,4422.94,4422.94,4422.94,4422.94,0
2009/3/2,13:30:00,4425.83,4425.83,4425.83,4425.83,3187000064
2009/3/3,09:01:00,4364.37,4364.37,4364.37,4364.37,2633999872
2009/3/3,09:02:00,4362.36,4362.36,4362.36,4362.36,626000000
2009/3/3,09:03:00,4356.43,4356.43,4356.43,4356.43,791000000
2009/3/3,09:04:00,4356.16,4356.16,4356.16,4356.16,641000000
2009/3/3,09:05:00,4357.74,4357.74,4357.74,4357.74,529000000
2009/3/3,09:06:00,4356.74,4356.74,4356.74,4356.74,744000000
2009/3/3,09:07:00,4357.17,4357.17,4357.17,4357.17,475000000
2009/3/3,09:08:00,4358.53,4358.53,4358.53,4358.53,530000000
2009/3/3,09:09:00,4360.86,4360.86,4360.86,4360.86,516000000
2009/3/3,09:10:00,4362.16,4362.16,4362.16,4362.16,372000000
2009/3/3,09:11:00,4367.92,4367.92,4367.92,4367.92,549000000
2009/3/3,09:12:00,4369.38,4369.38,4369.38,4369.38,404000000
2009/3/3,09:13:00,4373.18,4373.18,4373.18,4373.18,449000000
2009/3/3,09:14:00,4376.74,4376.74,4376.74,4376.74,417000000
2009/3/3,09:15:00,4379.18,4379.18,4379.18,4379.18,348000000
2009/3/3,09:16:00,4379.08,4379.08,4379.08,4379.08,451000000
2009/3/3,09:17:00,4380.32,4380.32,4380.32,4380.32,284000000
2009/3/3,09:18:00,4375.25,4375.25,4375.25,4375.25,529000000
2009/3/3,09:19:00,4370.03,4370.03,4370.03,4370.03,443000000
2009/3/3,09:20:00,4366.66,4366.66,4366.66,4366.66,426000000
2009/3/3,09:21:00,4358.67,4358.67,4358.67,4358.67,606000000
2009/3/3,09:22:00,4355.45,4355.45,4355.45,4355.45,430000000
2009/3/3,09:23:00,4351.69,4351.69,4351.69,4351.69,557000000
2009/3/3,09:24:00,4347.72,4347.72,4347.72,4347.72,620000000
2009/3/3,09:25:00,4342.03,4342.03,4342.03,4342.03,642000000
2009/3/3,09:26:00,4333.57,4333.57,4333.57,4333.57,960000000
2009/3/3,09:27:00,4330.38,4330.38,4330.38,4330.38,661000000
2009/3/3,09:28:00,4328.05,4328.05,4328.05,4328.05,679000000
2009/3/3,09:29:00,4328.36,4328.36,4328.36,4328.36,658000000
2009/3/3,09:30:00,4329.39,4329.39,4329.39,4329.39,501000000
2009/3/3,09:31:00,4330.05,4330.05,4330.05,4330.05,538000000
2009/3/3,09:32:00,4331.66,4331.66,4331.66,4331.66,333000000
2009/3/3,09:33:00,4334.23,4334.23,4334.23,4334.23,361000000
2009/3/3,09:34:00,4338.32,4338.32,4338.32,4338.32,274000000
2009/3/3,09:35:00,4339.83,4339.83,4339.83,4339.83,273000000
2009/3/3,09:36:00,4342.13,4342.13,4342.13,4342.13,326000000
2009/3/3,09:37:00,4343.52,4343.52,4343.52,4343.52,187000000
2009/3/3,09:38:00,4344.80,4344.80,4344.80,4344.80,244000000
2009/3/3,09:39:00,4344.30,4344.30,4344.30,4344.30,191000000
2009/3/3,09:40:00,4343.34,4343.34,4343.34,4343.34,214000000
2009/3/3,09:41:00,4341.51,4341.51,4341.51,4341.51,357000000
2009/3/3,09:42:00,4340.00,4340.00,4340.00,4340.00,201000000
2009/3/3,09:43:00,4338.99,4338.99,4338.99,4338.99,278000000
2009/3/3,09:44:00,4339.65,4339.65,4339.65,4339.65,226000000
2009/3/3,09:45:00,4342.02,4342.02,4342.02,4342.02,215000000
2009/3/3,09:46:00,4347.34,4347.34,4347.34,4347.34,362000000
2009/3/3,09:47:00,4354.14,4354.14,4354.14,4354.14,343000000
2009/3/3,09:48:00,4361.00,4361.00,4361.00,4361.00,403000000
2009/3/3,09:49:00,4362.78,4362.78,4362.78,4362.78,330000000
2009/3/3,09:50:00,4365.70,4365.70,4365.70,4365.70,293000000
2009/3/3,09:51:00,4372.84,4372.84,4372.84,4372.84,404000000
2009/3/3,09:52:00,4374.38,4374.38,4374.38,4374.38,316000000
2009/3/3,09:53:00,4375.16,4375.16,4375.16,4375.16,386000000
2009/3/3,09:54:00,4374.93,4374.93,4374.93,4374.93,290000000
2009/3/3,09:55:00,4372.06,4372.06,4372.06,4372.06,217000000
2009/3/3,09:56:00,4371.99,4371.99,4371.99,4371.99,243000000
2009/3/3,09:57:00,4372.12,4372.12,4372.12,4372.12,163000000
2009/3/3,09:58:00,4372.35,4372.35,4372.35,4372.35,189000000
2009/3/3,09:59:00,4372.10,4372.10,4372.10,4372.10,134000000
2009/3/3,10:00:00,4371.41,4371.41,4371.41,4371.41,161000000
2009/3/3,10:01:00,4370.74,4370.74,4370.74,4370.74,188000000
2009/3/3,10:02:00,4369.29,4369.29,4369.29,4369.29,110000000
2009/3/3,10:03:00,4369.28,4369.28,4369.28,4369.28,175000000
2009/3/3,10:04:00,4368.37,4368.37,4368.37,4368.37,170000000
2009/3/3,10:05:00,4366.75,4366.75,4366.75,4366.75,179000000
2009/3/3,10:06:00,4365.36,4365.36,4365.36,4365.36,225000000
2009/3/3,10:07:00,4365.59,4365.59,4365.59,4365.59,123000000
2009/3/3,10:08:00,4366.52,4366.52,4366.52,4366.52,230000000
2009/3/3,10:09:00,4366.68,4366.68,4366.68,4366.68,127000000
2009/3/3,10:10:00,4368.57,4368.57,4368.57,4368.57,131000000
2009/3/3,10:11:00,4370.29,4370.29,4370.29,4370.29,180000000
2009/3/3,10:12:00,4370.09,4370.09,4370.09,4370.09,130000000
2009/3/3,10:13:00,4371.44,4371.44,4371.44,4371.44,178000000
2009/3/3,10:14:00,4372.88,4372.88,4372.88,4372.88,127000000
2009/3/3,10:15:00,4372.59,4372.59,4372.59,4372.59,151000000
2009/3/3,10:16:00,4374.20,4374.20,4374.20,4374.20,211000000
2009/3/3,10:17:00,4375.34,4375.34,4375.34,4375.34,129000000
2009/3/3,10:18:00,4376.32,4376.32,4376.32,4376.32,196000000
2009/3/3,10:19:00,4376.73,4376.73,4376.73,4376.73,178000000
2009/3/3,10:20:00,4377.33,4377.33,4377.33,4377.33,171000000
2009/3/3,10:21:00,4377.80,4377.80,4377.80,4377.80,255000000
2009/3/3,10:22:00,4380.77,4380.77,4380.77,4380.77,152000000
2009/3/3,10:23:00,4382.26,4382.26,4382.26,4382.26,220000000
2009/3/3,10:24:00,4382.95,4382.95,4382.95,4382.95,176000000
2009/3/3,10:25:00,4383.69,4383.69,4383.69,4383.69,161000000
2009/3/3,10:26:00,4385.27,4385.27,4385.27,4385.27,249000000
2009/3/3,10:27:00,4388.09,4388.09,4388.09,4388.09,191000000
2009/3/3,10:28:00,4390.61,4390.61,4390.61,4390.61,292000000
2009/3/3,10:29:00,4389.67,4389.67,4389.67,4389.67,208000000
2009/3/3,10:30:00,4390.39,4390.39,4390.39,4390.39,203000000
2009/3/3,10:31:00,4389.65,4389.65,4389.65,4389.65,242000000
2009/3/3,10:32:00,4389.96,4389.96,4389.96,4389.96,149000000
2009/3/3,10:33:00,4390.77,4390.77,4390.77,4390.77,209000000
2009/3/3,10:34:00,4392.20,4392.20,4392.20,4392.20,144000000
2009/3/3,10:35:00,4393.48,4393.48,4393.48,4393.48,148000000
2009/3/3,10:36:00,4395.44,4395.44,4395.44,4395.44,220000000
2009/3/3,10:37:00,4397.71,4397.71,4397.71,4397.71,137000000
2009/3/3,10:38:00,4398.08,4398.08,4398.08,4398.08,238000000
2009/3/3,10:39:00,4398.00,4398.00,4398.00,4398.00,187000000
2009/3/3,10:40:00,4398.40,4398.40,4398.40,4398.40,196000000
2009/3/3,10:41:00,4396.21,4396.21,4396.21,4396.21,201000000
2009/3/3,10:42:00,4394.55,4394.55,4394.55,4394.55,160000000
2009/3/3,10:43:00,4392.34,4392.34,4392.34,4392.34,233000000
2009/3/3,10:44:00,4390.69,4390.69,4390.69,4390.69,140000000
2009/3/3,10:45:00,4388.61,4388.61,4388.61,4388.61,140000000
2009/3/3,10:46:00,4385.62,4385.62,4385.62,4385.62,201000000
2009/3/3,10:47:00,4385.74,4385.74,4385.74,4385.74,151000000
2009/3/3,10:48:00,4382.77,4382.77,4382.77,4382.77,197000000
2009/3/3,10:49:00,4384.56,4384.56,4384.56,4384.56,150000000
2009/3/3,10:50:00,4383.23,4383.23,4383.23,4383.23,105000000
2009/3/3,10:51:00,4382.31,4382.31,4382.31,4382.31,123000000
2009/3/3,10:52:00,4380.64,4380.64,4380.64,4380.64,92000000
2009/3/3,10:53:00,4380.80,4380.80,4380.80,4380.80,119000000
2009/3/3,10:54:00,4380.99,4380.99,4380.99,4380.99,100000000
2009/3/3,10:55:00,4381.98,4381.98,4381.98,4381.98,87000000
2009/3/3,10:56:00,4382.63,4382.63,4382.63,4382.63,139000000
2009/3/3,10:57:00,4382.50,4382.50,4382.50,4382.50,92000000
2009/3/3,10:58:00,4382.29,4382.29,4382.29,4382.29,135000000
2009/3/3,10:59:00,4381.52,4381.52,4381.52,4381.52,134000000
2009/3/3,11:00:00,4380.40,4380.40,4380.40,4380.40,146000000
2009/3/3,11:01:00,4378.63,4378.63,4378.63,4378.63,165000000
2009/3/3,11:02:00,4378.35,4378.35,4378.35,4378.35,114000000
2009/3/3,11:03:00,4376.11,4376.11,4376.11,4376.11,241000000
2009/3/3,11:04:00,4375.26,4375.26,4375.26,4375.26,133000000
2009/3/3,11:05:00,4374.89,4374.89,4374.89,4374.89,129000000
2009/3/3,11:06:00,4377.04,4377.04,4377.04,4377.04,118000000
2009/3/3,11:07:00,4376.41,4376.41,4376.41,4376.41,131000000
2009/3/3,11:08:00,4378.83,4378.83,4378.83,4378.83,189000000
2009/3/3,11:09:00,4381.76,4381.76,4381.76,4381.76,143000000
2009/3/3,11:10:00,4382.65,4382.65,4382.65,4382.65,156000000
2009/3/3,11:11:00,4385.88,4385.88,4385.88,4385.88,190000000
2009/3/3,11:12:00,4386.51,4386.51,4386.51,4386.51,127000000
2009/3/3,11:13:00,4390.18,4390.18,4390.18,4390.18,217000000
2009/3/3,11:14:00,4390.06,4390.06,4390.06,4390.06,145000000
2009/3/3,11:15:00,4389.27,4389.27,4389.27,4389.27,160000000
2009/3/3,11:16:00,4389.74,4389.74,4389.74,4389.74,166000000
2009/3/3,11:17:00,4390.33,4390.33,4390.33,4390.33,126000000
2009/3/3,11:18:00,4390.87,4390.87,4390.87,4390.87,168000000
2009/3/3,11:19:00,4392.46,4392.46,4392.46,4392.46,117000000
2009/3/3,11:20:00,4392.89,4392.89,4392.89,4392.89,155000000
2009/3/3,11:21:00,4394.19,4394.19,4394.19,4394.19,148000000
2009/3/3,11:22:00,4394.50,4394.50,4394.50,4394.50,132000000
2009/3/3,11:23:00,4396.10,4396.10,4396.10,4396.10,171000000
2009/3/3,11:24:00,4396.67,4396.67,4396.67,4396.67,117000000
2009/3/3,11:25:00,4397.59,4397.59,4397.59,4397.59,158000000
2009/3/3,11:26:00,4399.37,4399.37,4399.37,4399.37,184000000
2009/3/3,11:27:00,4399.03,4399.03,4399.03,4399.03,130000000
2009/3/3,11:28:00,4399.41,4399.41,4399.41,4399.41,227000000
2009/3/3,11:29:00,4398.69,4398.69,4398.69,4398.69,137000000
2009/3/3,11:30:00,4396.50,4396.50,4396.50,4396.50,165000000
2009/3/3,11:31:00,4396.41,4396.41,4396.41,4396.41,143000000
2009/3/3,11:32:00,4394.41,4394.41,4394.41,4394.41,119000000
2009/3/3,11:33:00,4394.75,4394.75,4394.75,4394.75,149000000
2009/3/3,11:34:00,4395.82,4395.82,4395.82,4395.82,97000000
2009/3/3,11:35:00,4395.80,4395.80,4395.80,4395.80,133000000
2009/3/3,11:36:00,4396.11,4396.11,4396.11,4396.11,141000000
2009/3/3,11:37:00,4396.63,4396.63,4396.63,4396.63,97000000
2009/3/3,11:38:00,4398.29,4398.29,4398.29,4398.29,141000000
2009/3/3,11:39:00,4398.57,4398.57,4398.57,4398.57,111000000
2009/3/3,11:40:00,4399.18,4399.18,4399.18,4399.18,133000000
2009/3/3,11:41:00,4399.87,4399.87,4399.87,4399.87,167000000
2009/3/3,11:42:00,4399.81,4399.81,4399.81,4399.81,146000000
2009/3/3,11:43:00,4401.49,4401.49,4401.49,4401.49,231000000
2009/3/3,11:44:00,4401.04,4401.04,4401.04,4401.04,229000000
2009/3/3,11:45:00,4402.22,4402.22,4402.22,4402.22,176000000
2009/3/3,11:46:00,4403.04,4403.04,4403.04,4403.04,208000000
2009/3/3,11:47:00,4404.15,4404.15,4404.15,4404.15,157000000
2009/3/3,11:48:00,4405.42,4405.42,4405.42,4405.42,221000000
2009/3/3,11:49:00,4405.65,4405.65,4405.65,4405.65,154000000
2009/3/3,11:50:00,4406.43,4406.43,4406.43,4406.43,182000000
2009/3/3,11:51:00,4408.02,4408.02,4408.02,4408.02,217000000
2009/3/3,11:52:00,4408.72,4408.72,4408.72,4408.72,178000000
2009/3/3,11:53:00,4411.27,4411.27,4411.27,4411.27,240000000
2009/3/3,11:54:00,4412.10,4412.10,4412.10,4412.10,190000000
2009/3/3,11:55:00,4410.91,4410.91,4410.91,4410.91,184000000
2009/3/3,11:56:00,4408.36,4408.36,4408.36,4408.36,217000000
2009/3/3,11:57:00,4409.50,4409.50,4409.50,4409.50,180000000
2009/3/3,11:58:00,4409.03,4409.03,4409.03,4409.03,178000000
2009/3/3,11:59:00,4407.94,4407.94,4407.94,4407.94,137000000
2009/3/3,12:00:00,4407.67,4407.67,4407.67,4407.67,132000000
2009/3/3,12:01:00,4404.87,4404.87,4404.87,4404.87,161000000
2009/3/3,12:02:00,4403.12,4403.12,4403.12,4403.12,131000000
2009/3/3,12:03:00,4401.65,4401.65,4401.65,4401.65,189000000
2009/3/3,12:04:00,4401.65,4401.65,4401.65,4401.65,138000000
2009/3/3,12:05:00,4400.08,4400.08,4400.08,4400.08,133000000
2009/3/3,12:06:00,4399.57,4399.57,4399.57,4399.57,156000000
2009/3/3,12:07:00,4398.85,4398.85,4398.85,4398.85,124000000
2009/3/3,12:08:00,4399.29,4399.29,4399.29,4399.29,154000000
2009/3/3,12:09:00,4399.67,4399.67,4399.67,4399.67,121000000
2009/3/3,12:10:00,4401.09,4401.09,4401.09,4401.09,153000000
2009/3/3,12:11:00,4405.37,4405.37,4405.37,4405.37,186000000
2009/3/3,12:12:00,4406.54,4406.54,4406.54,4406.54,131000000
2009/3/3,12:13:00,4406.23,4406.23,4406.23,4406.23,174000000
2009/3/3,12:14:00,4407.16,4407.16,4407.16,4407.16,132000000
2009/3/3,12:15:00,4408.33,4408.33,4408.33,4408.33,119000000
2009/3/3,12:16:00,4408.85,4408.85,4408.85,4408.85,165000000
2009/3/3,12:17:00,4410.43,4410.43,4410.43,4410.43,127000000
2009/3/3,12:18:00,4410.18,4410.18,4410.18,4410.18,203000000
2009/3/3,12:19:00,4408.98,4408.98,4408.98,4408.98,126000000
2009/3/3,12:20:00,4408.39,4408.39,4408.39,4408.39,138000000
2009/3/3,12:21:00,4406.52,4406.52,4406.52,4406.52,163000000
2009/3/3,12:22:00,4404.89,4404.89,4404.89,4404.89,153000000
2009/3/3,12:23:00,4401.29,4401.29,4401.29,4401.29,283000000
2009/3/3,12:24:00,4399.03,4399.03,4399.03,4399.03,183000000
2009/3/3,12:25:00,4397.78,4397.78,4397.78,4397.78,203000000
2009/3/3,12:26:00,4396.78,4396.78,4396.78,4396.78,148000000
2009/3/3,12:27:00,4396.43,4396.43,4396.43,4396.43,115000000
2009/3/3,12:28:00,4396.33,4396.33,4396.33,4396.33,162000000
2009/3/3,12:29:00,4396.04,4396.04,4396.04,4396.04,115000000
2009/3/3,12:30:00,4395.73,4395.73,4395.73,4395.73,138000000
2009/3/3,12:31:00,4396.51,4396.51,4396.51,4396.51,144000000
2009/3/3,12:32:00,4397.09,4397.09,4397.09,4397.09,111000000
2009/3/3,12:33:00,4398.40,4398.40,4398.40,4398.40,139000000
2009/3/3,12:34:00,4399.30,4399.30,4399.30,4399.30,81000000
2009/3/3,12:35:00,4400.48,4400.48,4400.48,4400.48,132000000
2009/3/3,12:36:00,4400.33,4400.33,4400.33,4400.33,199000000
2009/3/3,12:37:00,4401.75,4401.75,4401.75,4401.75,98000000
2009/3/3,12:38:00,4404.07,4404.07,4404.07,4404.07,181000000
2009/3/3,12:39:00,4405.76,4405.76,4405.76,4405.76,104000000
2009/3/3,12:40:00,4406.47,4406.47,4406.47,4406.47,201000000
2009/3/3,12:41:00,4408.34,4408.34,4408.34,4408.34,229000000
2009/3/3,12:42:00,4409.55,4409.55,4409.55,4409.55,172000000
2009/3/3,12:43:00,4411.33,4411.33,4411.33,4411.33,186000000
2009/3/3,12:44:00,4411.30,4411.30,4411.30,4411.30,117000000
2009/3/3,12:45:00,4409.46,4409.46,4409.46,4409.46,135000000
2009/3/3,12:46:00,4411.09,4411.09,4411.09,4411.09,191000000
2009/3/3,12:47:00,4411.32,4411.32,4411.32,4411.32,129000000
2009/3/3,12:48:00,4410.26,4410.26,4410.26,4410.26,174000000
2009/3/3,12:49:00,4410.70,4410.70,4410.70,4410.70,124000000
2009/3/3,12:50:00,4410.56,4410.56,4410.56,4410.56,169000000
2009/3/3,12:51:00,4410.88,4410.88,4410.88,4410.88,152000000
2009/3/3,12:52:00,4412.04,4412.04,4412.04,4412.04,137000000
2009/3/3,12:53:00,4412.70,4412.70,4412.70,4412.70,236000000
2009/3/3,12:54:00,4414.29,4414.29,4414.29,4414.29,193000000
2009/3/3,12:55:00,4417.28,4417.28,4417.28,4417.28,245000000
2009/3/3,12:56:00,4418.95,4418.95,4418.95,4418.95,315000000
2009/3/3,12:57:00,4420.91,4420.91,4420.91,4420.91,243000000
2009/3/3,12:58:00,4425.19,4425.19,4425.19,4425.19,372000000
2009/3/3,12:59:00,4423.90,4423.90,4423.90,4423.90,275000000
2009/3/3,13:00:00,4421.94,4421.94,4421.94,4421.94,284000000
2009/3/3,13:01:00,4422.88,4422.88,4422.88,4422.88,260000000
2009/3/3,13:02:00,4421.66,4421.66,4421.66,4421.66,190000000
2009/3/3,13:03:00,4421.37,4421.37,4421.37,4421.37,211000000
2009/3/3,13:04:00,4421.42,4421.42,4421.42,4421.42,219000000
2009/3/3,13:05:00,4421.56,4421.56,4421.56,4421.56,175000000
2009/3/3,13:06:00,4420.57,4420.57,4420.57,4420.57,206000000
2009/3/3,13:07:00,4420.44,4420.44,4420.44,4420.44,185000000
2009/3/3,13:08:00,4420.88,4420.88,4420.88,4420.88,258000000
2009/3/3,13:09:00,4422.33,4422.33,4422.33,4422.33,204000000
2009/3/3,13:10:00,4421.02,4421.02,4421.02,4421.02,262000000
2009/3/3,13:11:00,4421.90,4421.90,4421.90,4421.90,271000000
2009/3/3,13:12:00,4421.97,4421.97,4421.97,4421.97,169000000
2009/3/3,13:13:00,4423.17,4423.17,4423.17,4423.17,283000000
2009/3/3,13:14:00,4422.66,4422.66,4422.66,4422.66,209000000
2009/3/3,13:15:00,4423.02,4423.02,4423.02,4423.02,247000000
2009/3/3,13:16:00,4424.44,4424.44,4424.44,4424.44,335000000
2009/3/3,13:17:00,4425.23,4425.23,4425.23,4425.23,256000000
2009/3/3,13:18:00,4426.01,4426.01,4426.01,4426.01,302000000
2009/3/3,13:19:00,4427.71,4427.71,4427.71,4427.71,264000000
2009/3/3,13:20:00,4428.10,4428.10,4428.10,4428.10,273000000
2009/3/3,13:21:00,4427.57,4427.57,4427.57,4427.57,372000000
2009/3/3,13:22:00,4428.35,4428.35,4428.35,4428.35,285000000
2009/3/3,13:23:00,4429.78,4429.78,4429.78,4429.78,393000000
2009/3/3,13:24:00,4430.45,4430.45,4430.45,4430.45,330000000
2009/3/3,13:25:00,4434.43,4434.43,4434.43,4434.43,328000000
2009/3/3,13:26:00,4434.43,4434.43,4434.43,4434.43,0
2009/3/3,13:27:00,4434.43,4434.43,4434.43,4434.43,0
2009/3/3,13:28:00,4434.43,4434.43,4434.43,4434.43,0
2009/3/3,13:29:00,4434.43,4434.43,4434.43,4434.43,0
2009/3/3,13:30:00,4435.34,4435.34,4435.34,4435.34,3140999936
2009/3/4,09:01:00,4442.71,4442.71,4442.71,4442.71,1904999936
2009/3/4,09:02:00,4431.85,4431.85,4431.85,4431.85,564000000
2009/3/4,09:03:00,4431.99,4431.99,4431.99,4431.99,734000000
2009/3/4,09:04:00,4429.51,4429.51,4429.51,4429.51,759000000
2009/3/4,09:05:00,4431.01,4431.01,4431.01,4431.01,607000000
2009/3/4,09:06:00,4433.11,4433.11,4433.11,4433.11,871000000
2009/3/4,09:07:00,4437.08,4437.08,4437.08,4437.08,508000000
2009/3/4,09:08:00,4445.75,4445.75,4445.75,4445.75,726000000
2009/3/4,09:09:00,4450.84,4450.84,4450.84,4450.84,739000000
2009/3/4,09:10:00,4451.61,4451.61,4451.61,4451.61,601000000
2009/3/4,09:11:00,4459.28,4459.28,4459.28,4459.28,840000000
2009/3/4,09:12:00,4458.37,4458.37,4458.37,4458.37,521000000
2009/3/4,09:13:00,4456.06,4456.06,4456.06,4456.06,650000000
2009/3/4,09:14:00,4452.98,4452.98,4452.98,4452.98,572000000
2009/3/4,09:15:00,4449.70,4449.70,4449.70,4449.70,421000000
2009/3/4,09:16:00,4446.42,4446.42,4446.42,4446.42,538000000
2009/3/4,09:17:00,4445.45,4445.45,4445.45,4445.45,319000000
2009/3/4,09:18:00,4443.38,4443.38,4443.38,4443.38,376000000
2009/3/4,09:19:00,4445.36,4445.36,4445.36,4445.36,332000000
2009/3/4,09:20:00,4443.67,4443.67,4443.67,4443.67,276000000
2009/3/4,09:21:00,4447.99,4447.99,4447.99,4447.99,394000000
2009/3/4,09:22:00,4449.62,4449.62,4449.62,4449.62,251000000
2009/3/4,09:23:00,4453.09,4453.09,4453.09,4453.09,399000000
2009/3/4,09:24:00,4455.49,4455.49,4455.49,4455.49,356000000
2009/3/4,09:25:00,4457.94,4457.94,4457.94,4457.94,336000000
2009/3/4,09:26:00,4460.15,4460.15,4460.15,4460.15,509000000
2009/3/4,09:27:00,4461.90,4461.90,4461.90,4461.90,328000000
2009/3/4,09:28:00,4464.14,4464.14,4464.14,4464.14,536000000
2009/3/4,09:29:00,4465.47,4465.47,4465.47,4465.47,399000000
2009/3/4,09:30:00,4467.13,4467.13,4467.13,4467.13,361000000
2009/3/4,09:31:00,4468.49,4468.49,4468.49,4468.49,570000000
2009/3/4,09:32:00,4468.39,4468.39,4468.39,4468.39,402000000
2009/3/4,09:33:00,4467.83,4467.83,4467.83,4467.83,524000000
2009/3/4,09:34:00,4466.25,4466.25,4466.25,4466.25,447000000
2009/3/4,09:35:00,4462.29,4462.29,4462.29,4462.29,337000000
2009/3/4,09:36:00,4462.02,4462.02,4462.02,4462.02,407000000
2009/3/4,09:37:00,4460.09,4460.09,4460.09,4460.09,251000000
2009/3/4,09:38:00,4459.68,4459.68,4459.68,4459.68,328000000
2009/3/4,09:39:00,4459.12,4459.12,4459.12,4459.12,311000000
2009/3/4,09:40:00,4457.87,4457.87,4457.87,4457.87,264000000
2009/3/4,09:41:00,4456.48,4456.48,4456.48,4456.48,476000000
2009/3/4,09:42:00,4456.63,4456.63,4456.63,4456.63,323000000
2009/3/4,09:43:00,4457.82,4457.82,4457.82,4457.82,444000000
2009/3/4,09:44:00,4459.74,4459.74,4459.74,4459.74,312000000
2009/3/4,09:45:00,4458.12,4458.12,4458.12,4458.12,238000000
2009/3/4,09:46:00,4459.44,4459.44,4459.44,4459.44,343000000
2009/3/4,09:47:00,4462.16,4462.16,4462.16,4462.16,212000000
2009/3/4,09:48:00,4464.18,4464.18,4464.18,4464.18,313000000
2009/3/4,09:49:00,4465.28,4465.28,4465.28,4465.28,278000000
2009/3/4,09:50:00,4467.27,4467.27,4467.27,4467.27,263000000
2009/3/4,09:51:00,4473.57,4473.57,4473.57,4473.57,495000000
2009/3/4,09:52:00,4477.35,4477.35,4477.35,4477.35,393000000
2009/3/4,09:53:00,4480.16,4480.16,4480.16,4480.16,537000000
2009/3/4,09:54:00,4481.80,4481.80,4481.80,4481.80,403000000
2009/3/4,09:55:00,4482.71,4482.71,4482.71,4482.71,327000000
2009/3/4,09:56:00,4483.53,4483.53,4483.53,4483.53,465000000
2009/3/4,09:57:00,4483.04,4483.04,4483.04,4483.04,328000000
2009/3/4,09:58:00,4483.62,4483.62,4483.62,4483.62,400000000
2009/3/4,09:59:00,4483.25,4483.25,4483.25,4483.25,314000000
2009/3/4,10:00:00,4481.84,4481.84,4481.84,4481.84,241000000
2009/3/4,10:01:00,4481.09,4481.09,4481.09,4481.09,268000000
2009/3/4,10:02:00,4481.75,4481.75,4481.75,4481.75,198000000
2009/3/4,10:03:00,4481.45,4481.45,4481.45,4481.45,237000000
2009/3/4,10:04:00,4480.31,4480.31,4480.31,4480.31,163000000
2009/3/4,10:05:00,4481.64,4481.64,4481.64,4481.64,137000000
2009/3/4,10:06:00,4481.97,4481.97,4481.97,4481.97,260000000
2009/3/4,10:07:00,4483.69,4483.69,4483.69,4483.69,192000000
2009/3/4,10:08:00,4487.79,4487.79,4487.79,4487.79,355000000
2009/3/4,10:09:00,4490.13,4490.13,4490.13,4490.13,308000000
2009/3/4,10:10:00,4491.19,4491.19,4491.19,4491.19,281000000
2009/3/4,10:11:00,4492.60,4492.60,4492.60,4492.60,344000000
2009/3/4,10:12:00,4492.45,4492.45,4492.45,4492.45,215000000
2009/3/4,10:13:00,4492.53,4492.53,4492.53,4492.53,351000000
2009/3/4,10:14:00,4492.52,4492.52,4492.52,4492.52,266000000
2009/3/4,10:15:00,4493.54,4493.54,4493.54,4493.54,244000000
2009/3/4,10:16:00,4492.65,4492.65,4492.65,4492.65,323000000
2009/3/4,10:17:00,4493.11,4493.11,4493.11,4493.11,187000000
2009/3/4,10:18:00,4494.41,4494.41,4494.41,4494.41,315000000
2009/3/4,10:19:00,4496.34,4496.34,4496.34,4496.34,404000000
2009/3/4,10:20:00,4499.39,4499.39,4499.39,4499.39,352000000
2009/3/4,10:21:00,4502.71,4502.71,4502.71,4502.71,516000000
2009/3/4,10:22:00,4502.93,4502.93,4502.93,4502.93,332000000
2009/3/4,10:23:00,4504.14,4504.14,4504.14,4504.14,558000000
2009/3/4,10:24:00,4505.09,4505.09,4505.09,4505.09,363000000
2009/3/4,10:25:00,4503.50,4503.50,4503.50,4503.50,313000000
2009/3/4,10:26:00,4502.64,4502.64,4502.64,4502.64,413000000
2009/3/4,10:27:00,4501.02,4501.02,4501.02,4501.02,253000000
2009/3/4,10:28:00,4499.28,4499.28,4499.28,4499.28,324000000
2009/3/4,10:29:00,4497.46,4497.46,4497.46,4497.46,243000000
2009/3/4,10:30:00,4497.61,4497.61,4497.61,4497.61,269000000
2009/3/4,10:31:00,4497.85,4497.85,4497.85,4497.85,299000000
2009/3/4,10:32:00,4497.73,4497.73,4497.73,4497.73,182000000
2009/3/4,10:33:00,4496.74,4496.74,4496.74,4496.74,237000000
2009/3/4,10:34:00,4498.16,4498.16,4498.16,4498.16,169000000
2009/3/4,10:35:00,4496.81,4496.81,4496.81,4496.81,159000000
2009/3/4,10:36:00,4495.50,4495.50,4495.50,4495.50,217000000
2009/3/4,10:37:00,4496.59,4496.59,4496.59,4496.59,194000000
2009/3/4,10:38:00,4497.25,4497.25,4497.25,4497.25,281000000
2009/3/4,10:39:00,4499.58,4499.58,4499.58,4499.58,276000000
2009/3/4,10:40:00,4499.55,4499.55,4499.55,4499.55,203000000
2009/3/4,10:41:00,4501.13,4501.13,4501.13,4501.13,289000000
2009/3/4,10:42:00,4500.95,4500.95,4500.95,4500.95,201000000
2009/3/4,10:43:00,4501.87,4501.87,4501.87,4501.87,289000000
2009/3/4,10:44:00,4501.54,4501.54,4501.54,4501.54,199000000
2009/3/4,10:45:00,4501.60,4501.60,4501.60,4501.60,228000000
2009/3/4,10:46:00,4502.69,4502.69,4502.69,4502.69,334000000
2009/3/4,10:47:00,4502.22,4502.22,4502.22,4502.22,208000000
2009/3/4,10:48:00,4500.90,4500.90,4500.90,4500.90,310000000
2009/3/4,10:49:00,4501.57,4501.57,4501.57,4501.57,192000000
2009/3/4,10:50:00,4502.03,4502.03,4502.03,4502.03,204000000
2009/3/4,10:51:00,4504.29,4504.29,4504.29,4504.29,331000000
2009/3/4,10:52:00,4506.02,4506.02,4506.02,4506.02,269000000
2009/3/4,10:53:00,4508.22,4508.22,4508.22,4508.22,377000000
2009/3/4,10:54:00,4508.69,4508.69,4508.69,4508.69,310000000
2009/3/4,10:55:00,4509.81,4509.81,4509.81,4509.81,317000000
2009/3/4,10:56:00,4509.83,4509.83,4509.83,4509.83,374000000
2009/3/4,10:57:00,4509.18,4509.18,4509.18,4509.18,216000000
2009/3/4,10:58:00,4509.42,4509.42,4509.42,4509.42,297000000
2009/3/4,10:59:00,4507.09,4507.09,4507.09,4507.09,247000000
2009/3/4,11:00:00,4506.15,4506.15,4506.15,4506.15,239000000
2009/3/4,11:01:00,4502.89,4502.89,4502.89,4502.89,311000000
2009/3/4,11:02:00,4500.90,4500.90,4500.90,4500.90,281000000
2009/3/4,11:03:00,4496.72,4496.72,4496.72,4496.72,336000000
2009/3/4,11:04:00,4495.50,4495.50,4495.50,4495.50,250000000
2009/3/4,11:05:00,4495.06,4495.06,4495.06,4495.06,218000000
2009/3/4,11:06:00,4494.14,4494.14,4494.14,4494.14,273000000
2009/3/4,11:07:00,4493.63,4493.63,4493.63,4493.63,151000000
2009/3/4,11:08:00,4493.99,4493.99,4493.99,4493.99,207000000
2009/3/4,11:09:00,4493.72,4493.72,4493.72,4493.72,182000000
2009/3/4,11:10:00,4493.21,4493.21,4493.21,4493.21,145000000
2009/3/4,11:11:00,4493.40,4493.40,4493.40,4493.40,165000000
2009/3/4,11:12:00,4493.95,4493.95,4493.95,4493.95,108000000
2009/3/4,11:13:00,4493.36,4493.36,4493.36,4493.36,172000000
2009/3/4,11:14:00,4494.36,4494.36,4494.36,4494.36,122000000
2009/3/4,11:15:00,4494.25,4494.25,4494.25,4494.25,121000000
2009/3/4,11:16:00,4494.79,4494.79,4494.79,4494.79,171000000
2009/3/4,11:17:00,4495.30,4495.30,4495.30,4495.30,114000000
2009/3/4,11:18:00,4497.09,4497.09,4497.09,4497.09,219000000
2009/3/4,11:19:00,4499.87,4499.87,4499.87,4499.87,165000000
2009/3/4,11:20:00,4501.15,4501.15,4501.15,4501.15,214000000
2009/3/4,11:21:00,4502.60,4502.60,4502.60,4502.60,258000000
2009/3/4,11:22:00,4504.38,4504.38,4504.38,4504.38,237000000
2009/3/4,11:23:00,4504.20,4504.20,4504.20,4504.20,318000000
2009/3/4,11:24:00,4504.33,4504.33,4504.33,4504.33,273000000
2009/3/4,11:25:00,4505.88,4505.88,4505.88,4505.88,260000000
2009/3/4,11:26:00,4505.68,4505.68,4505.68,4505.68,349000000
2009/3/4,11:27:00,4505.71,4505.71,4505.71,4505.71,256000000
2009/3/4,11:28:00,4505.31,4505.31,4505.31,4505.31,307000000
2009/3/4,11:29:00,4504.96,4504.96,4504.96,4504.96,211000000
2009/3/4,11:30:00,4504.40,4504.40,4504.40,4504.40,228000000
2009/3/4,11:31:00,4504.22,4504.22,4504.22,4504.22,358000000
2009/3/4,11:32:00,4504.50,4504.50,4504.50,4504.50,202000000
2009/3/4,11:33:00,4503.47,4503.47,4503.47,4503.47,268000000
2009/3/4,11:34:00,4505.33,4505.33,4505.33,4505.33,184000000
2009/3/4,11:35:00,4505.57,4505.57,4505.57,4505.57,193000000
2009/3/4,11:36:00,4507.41,4507.41,4507.41,4507.41,270000000
2009/3/4,11:37:00,4509.43,4509.43,4509.43,4509.43,228000000
2009/3/4,11:38:00,4511.12,4511.12,4511.12,4511.12,509000000
2009/3/4,11:39:00,4512.73,4512.73,4512.73,4512.73,346000000
2009/3/4,11:40:00,4519.24,4519.24,4519.24,4519.24,572000000
2009/3/4,11:41:00,4526.54,4526.54,4526.54,4526.54,676000000
2009/3/4,11:42:00,4527.73,4527.73,4527.73,4527.73,511000000
2009/3/4,11:43:00,4529.81,4529.81,4529.81,4529.81,661000000
2009/3/4,11:44:00,4528.22,4528.22,4528.22,4528.22,327000000
2009/3/4,11:45:00,4525.57,4525.57,4525.57,4525.57,285000000
2009/3/4,11:46:00,4524.67,4524.67,4524.67,4524.67,283000000
2009/3/4,11:47:00,4525.43,4525.43,4525.43,4525.43,225000000
2009/3/4,11:48:00,4528.52,4528.52,4528.52,4528.52,327000000
2009/3/4,11:49:00,4532.08,4532.08,4532.08,4532.08,299000000
2009/3/4,11:50:00,4533.55,4533.55,4533.55,4533.55,411000000
2009/3/4,11:51:00,4537.76,4537.76,4537.76,4537.76,590000000
2009/3/4,11:52:00,4539.77,4539.77,4539.77,4539.77,488000000
2009/3/4,11:53:00,4538.82,4538.82,4538.82,4538.82,560000000
2009/3/4,11:54:00,4539.17,4539.17,4539.17,4539.17,345000000
2009/3/4,11:55:00,4538.98,4538.98,4538.98,4538.98,294000000
2009/3/4,11:56:00,4536.50,4536.50,4536.50,4536.50,384000000
2009/3/4,11:57:00,4535.75,4535.75,4535.75,4535.75,283000000
2009/3/4,11:58:00,4532.05,4532.05,4532.05,4532.05,313000000
2009/3/4,11:59:00,4531.21,4531.21,4531.21,4531.21,219000000
2009/3/4,12:00:00,4529.24,4529.24,4529.24,4529.24,224000000
2009/3/4,12:01:00,4526.26,4526.26,4526.26,4526.26,285000000
2009/3/4,12:02:00,4528.00,4528.00,4528.00,4528.00,215000000
2009/3/4,12:03:00,4525.19,4525.19,4525.19,4525.19,301000000
2009/3/4,12:04:00,4524.72,4524.72,4524.72,4524.72,170000000
2009/3/4,12:05:00,4523.46,4523.46,4523.46,4523.46,183000000
2009/3/4,12:06:00,4524.18,4524.18,4524.18,4524.18,230000000
2009/3/4,12:07:00,4525.60,4525.60,4525.60,4525.60,160000000
2009/3/4,12:08:00,4527.73,4527.73,4527.73,4527.73,218000000
2009/3/4,12:09:00,4526.75,4526.75,4526.75,4526.75,224000000
2009/3/4,12:10:00,4527.15,4527.15,4527.15,4527.15,203000000
2009/3/4,12:11:00,4525.96,4525.96,4525.96,4525.96,200000000
2009/3/4,12:12:00,4525.75,4525.75,4525.75,4525.75,160000000
2009/3/4,12:13:00,4524.11,4524.11,4524.11,4524.11,264000000
2009/3/4,12:14:00,4523.56,4523.56,4523.56,4523.56,153000000
2009/3/4,12:15:00,4523.40,4523.40,4523.40,4523.40,199000000
2009/3/4,12:16:00,4525.97,4525.97,4525.97,4525.97,264000000
2009/3/4,12:17:00,4529.86,4529.86,4529.86,4529.86,194000000
2009/3/4,12:18:00,4530.28,4530.28,4530.28,4530.28,264000000
2009/3/4,12:19:00,4529.60,4529.60,4529.60,4529.60,152000000
2009/3/4,12:20:00,4530.64,4530.64,4530.64,4530.64,168000000
2009/3/4,12:21:00,4530.21,4530.21,4530.21,4530.21,226000000
2009/3/4,12:22:00,4529.55,4529.55,4529.55,4529.55,160000000
2009/3/4,12:23:00,4530.50,4530.50,4530.50,4530.50,225000000
2009/3/4,12:24:00,4529.29,4529.29,4529.29,4529.29,167000000
2009/3/4,12:25:00,4530.72,4530.72,4530.72,4530.72,236000000
2009/3/4,12:26:00,4536.26,4536.26,4536.26,4536.26,375000000
2009/3/4,12:27:00,4536.87,4536.87,4536.87,4536.87,272000000
2009/3/4,12:28:00,4540.39,4540.39,4540.39,4540.39,497000000
2009/3/4,12:29:00,4542.13,4542.13,4542.13,4542.13,371000000
2009/3/4,12:30:00,4544.90,4544.90,4544.90,4544.90,422000000
2009/3/4,12:31:00,4547.38,4547.38,4547.38,4547.38,556000000
2009/3/4,12:32:00,4548.63,4548.63,4548.63,4548.63,418000000
2009/3/4,12:33:00,4548.07,4548.07,4548.07,4548.07,440000000
2009/3/4,12:34:00,4546.72,4546.72,4546.72,4546.72,238000000
2009/3/4,12:35:00,4545.28,4545.28,4545.28,4545.28,249000000
2009/3/4,12:36:00,4540.61,4540.61,4540.61,4540.61,303000000
2009/3/4,12:37:00,4537.66,4537.66,4537.66,4537.66,220000000
2009/3/4,12:38:00,4535.85,4535.85,4535.85,4535.85,280000000
2009/3/4,12:39:00,4534.66,4534.66,4534.66,4534.66,203000000
2009/3/4,12:40:00,4535.07,4535.07,4535.07,4535.07,208000000
2009/3/4,12:41:00,4534.48,4534.48,4534.48,4534.48,246000000
2009/3/4,12:42:00,4535.36,4535.36,4535.36,4535.36,190000000
2009/3/4,12:43:00,4533.60,4533.60,4533.60,4533.60,240000000
2009/3/4,12:44:00,4534.69,4534.69,4534.69,4534.69,137000000
2009/3/4,12:45:00,4534.10,4534.10,4534.10,4534.10,139000000
2009/3/4,12:46:00,4533.61,4533.61,4533.61,4533.61,205000000
2009/3/4,12:47:00,4533.06,4533.06,4533.06,4533.06,150000000
2009/3/4,12:48:00,4535.14,4535.14,4535.14,4535.14,264000000
2009/3/4,12:49:00,4538.92,4538.92,4538.92,4538.92,194000000
2009/3/4,12:50:00,4541.25,4541.25,4541.25,4541.25,237000000
2009/3/4,12:51:00,4541.55,4541.55,4541.55,4541.55,288000000
2009/3/4,12:52:00,4541.03,4541.03,4541.03,4541.03,218000000
2009/3/4,12:53:00,4538.89,4538.89,4538.89,4538.89,252000000
2009/3/4,12:54:00,4539.43,4539.43,4539.43,4539.43,196000000
2009/3/4,12:55:00,4538.44,4538.44,4538.44,4538.44,196000000
2009/3/4,12:56:00,4537.00,4537.00,4537.00,4537.00,252000000
2009/3/4,12:57:00,4535.95,4535.95,4535.95,4535.95,199000000
2009/3/4,12:58:00,4537.76,4537.76,4537.76,4537.76,258000000
2009/3/4,12:59:00,4537.35,4537.35,4537.35,4537.35,187000000
2009/3/4,13:00:00,4538.22,4538.22,4538.22,4538.22,227000000
2009/3/4,13:01:00,4540.95,4540.95,4540.95,4540.95,354000000
2009/3/4,13:02:00,4543.92,4543.92,4543.92,4543.92,228000000
2009/3/4,13:03:00,4547.00,4547.00,4547.00,4547.00,393000000
2009/3/4,13:04:00,4548.85,4548.85,4548.85,4548.85,302000000
2009/3/4,13:05:00,4548.19,4548.19,4548.19,4548.19,308000000
2009/3/4,13:06:00,4549.98,4549.98,4549.98,4549.98,476000000
2009/3/4,13:07:00,4549.14,4549.14,4549.14,4549.14,248000000
2009/3/4,13:08:00,4546.93,4546.93,4546.93,4546.93,360000000
2009/3/4,13:09:00,4545.57,4545.57,4545.57,4545.57,227000000
2009/3/4,13:10:00,4545.59,4545.59,4545.59,4545.59,239000000
2009/3/4,13:11:00,4544.79,4544.79,4544.79,4544.79,320000000
2009/3/4,13:12:00,4545.99,4545.99,4545.99,4545.99,256000000
2009/3/4,13:13:00,4546.81,4546.81,4546.81,4546.81,369000000
2009/3/4,13:14:00,4545.75,4545.75,4545.75,4545.75,218000000
2009/3/4,13:15:00,4544.85,4544.85,4544.85,4544.85,318000000
2009/3/4,13:16:00,4544.58,4544.58,4544.58,4544.58,346000000
2009/3/4,13:17:00,4546.04,4546.04,4546.04,4546.04,271000000
2009/3/4,13:18:00,4547.62,4547.62,4547.62,4547.62,478000000
2009/3/4,13:19:00,4547.14,4547.14,4547.14,4547.14,331000000
2009/3/4,13:20:00,4547.38,4547.38,4547.38,4547.38,365000000
2009/3/4,13:21:00,4544.47,4544.47,4544.47,4544.47,497000000
2009/3/4,13:22:00,4544.39,4544.39,4544.39,4544.39,428000000
2009/3/4,13:23:00,4543.39,4543.39,4543.39,4543.39,531000000
2009/3/4,13:24:00,4544.64,4544.64,4544.64,4544.64,436000000
2009/3/4,13:25:00,4544.54,4544.54,4544.54,4544.54,436000000
2009/3/4,13:26:00,4544.54,4544.54,4544.54,4544.54,0
2009/3/4,13:27:00,4544.54,4544.54,4544.54,4544.54,0
2009/3/4,13:28:00,4544.54,4544.54,4544.54,4544.54,0
2009/3/4,13:29:00,4544.54,4544.54,4544.54,4544.54,0
2009/3/4,13:30:00,4541.42,4541.42,4541.42,4541.42,3564000000
2009/3/5,09:01:00,4628.54,4628.54,4628.54,4628.54,108032512
2009/3/5,09:02:00,4631.57,4631.57,4631.57,4631.57,1202000000
2009/3/5,09:03:00,4630.80,4630.80,4630.80,4630.80,1316000000
2009/3/5,09:04:00,4630.30,4630.30,4630.30,4630.30,1380999936
2009/3/5,09:05:00,4634.80,4634.80,4634.80,4634.80,948000000
2009/3/5,09:06:00,4642.20,4642.20,4642.20,4642.20,1378000000
2009/3/5,09:07:00,4647.21,4647.21,4647.21,4647.21,1135000064
2009/3/5,09:08:00,4648.72,4648.72,4648.72,4648.72,1180999936
2009/3/5,09:09:00,4644.95,4644.95,4644.95,4644.95,1228999936
2009/3/5,09:10:00,4643.02,4643.02,4643.02,4643.02,852000000
2009/3/5,09:11:00,4638.05,4638.05,4638.05,4638.05,1044000000
2009/3/5,09:12:00,4636.66,4636.66,4636.66,4636.66,713000000
2009/3/5,09:13:00,4637.51,4637.51,4637.51,4637.51,791000000
2009/3/5,09:14:00,4638.61,4638.61,4638.61,4638.61,810000000
2009/3/5,09:15:00,4638.87,4638.87,4638.87,4638.87,673000000
2009/3/5,09:16:00,4638.15,4638.15,4638.15,4638.15,925000000
2009/3/5,09:17:00,4636.95,4636.95,4636.95,4636.95,536000000
2009/3/5,09:18:00,4635.99,4635.99,4635.99,4635.99,726000000
2009/3/5,09:19:00,4635.31,4635.31,4635.31,4635.31,625000000
2009/3/5,09:20:00,4638.53,4638.53,4638.53,4638.53,565000000
2009/3/5,09:21:00,4647.57,4647.57,4647.57,4647.57,1054000000
2009/3/5,09:22:00,4655.22,4655.22,4655.22,4655.22,922000000
2009/3/5,09:23:00,4664.11,4664.11,4664.11,4664.11,1208999936
2009/3/5,09:24:00,4668.78,4668.78,4668.78,4668.78,1099000064
2009/3/5,09:25:00,4666.94,4666.94,4666.94,4666.94,702000000
2009/3/5,09:26:00,4669.44,4669.44,4669.44,4669.44,894000000
2009/3/5,09:27:00,4674.06,4674.06,4674.06,4674.06,651000000
2009/3/5,09:28:00,4677.89,4677.89,4677.89,4677.89,884000000
2009/3/5,09:29:00,4677.05,4677.05,4677.05,4677.05,891000000
2009/3/5,09:30:00,4676.05,4676.05,4676.05,4676.05,655000000
2009/3/5,09:31:00,4677.13,4677.13,4677.13,4677.13,1146000000
2009/3/5,09:32:00,4674.99,4674.99,4674.99,4674.99,771000000
2009/3/5,09:33:00,4675.69,4675.69,4675.69,4675.69,750000000
2009/3/5,09:34:00,4672.49,4672.49,4672.49,4672.49,695000000
2009/3/5,09:35:00,4670.02,4670.02,4670.02,4670.02,587000000
2009/3/5,09:36:00,4668.04,4668.04,4668.04,4668.04,736000000
2009/3/5,09:37:00,4666.07,4666.07,4666.07,4666.07,468000000
2009/3/5,09:38:00,4664.92,4664.92,4664.92,4664.92,504000000
2009/3/5,09:39:00,4664.05,4664.05,4664.05,4664.05,566000000
2009/3/5,09:40:00,4664.24,4664.24,4664.24,4664.24,483000000
2009/3/5,09:41:00,4661.04,4661.04,4661.04,4661.04,610000000
2009/3/5,09:42:00,4659.68,4659.68,4659.68,4659.68,413000000
2009/3/5,09:43:00,4657.13,4657.13,4657.13,4657.13,565000000
2009/3/5,09:44:00,4655.53,4655.53,4655.53,4655.53,554000000
2009/3/5,09:45:00,4652.95,4652.95,4652.95,4652.95,399000000
2009/3/5,09:46:00,4655.03,4655.03,4655.03,4655.03,540000000
2009/3/5,09:47:00,4656.30,4656.30,4656.30,4656.30,315000000
2009/3/5,09:48:00,4656.69,4656.69,4656.69,4656.69,451000000
2009/3/5,09:49:00,4659.54,4659.54,4659.54,4659.54,421000000
2009/3/5,09:50:00,4660.05,4660.05,4660.05,4660.05,399000000
2009/3/5,09:51:00,4658.18,4658.18,4658.18,4658.18,536000000
2009/3/5,09:52:00,4655.38,4655.38,4655.38,4655.38,329000000
2009/3/5,09:53:00,4650.73,4650.73,4650.73,4650.73,532000000
2009/3/5,09:54:00,4647.36,4647.36,4647.36,4647.36,506000000
2009/3/5,09:55:00,4642.95,4642.95,4642.95,4642.95,518000000
2009/3/5,09:56:00,4636.92,4636.92,4636.92,4636.92,709000000
2009/3/5,09:57:00,4632.86,4632.86,4632.86,4632.86,508000000
2009/3/5,09:58:00,4629.75,4629.75,4629.75,4629.75,625000000
2009/3/5,09:59:00,4627.19,4627.19,4627.19,4627.19,620000000
2009/3/5,10:00:00,4626.05,4626.05,4626.05,4626.05,411000000
2009/3/5,10:01:00,4624.88,4624.88,4624.88,4624.88,544000000
2009/3/5,10:02:00,4624.05,4624.05,4624.05,4624.05,358000000
2009/3/5,10:03:00,4625.82,4625.82,4625.82,4625.82,469000000
2009/3/5,10:04:00,4626.46,4626.46,4626.46,4626.46,445000000
2009/3/5,10:05:00,4628.58,4628.58,4628.58,4628.58,359000000
2009/3/5,10:06:00,4631.66,4631.66,4631.66,4631.66,482000000
2009/3/5,10:07:00,4630.43,4630.43,4630.43,4630.43,329000000
2009/3/5,10:08:00,4627.01,4627.01,4627.01,4627.01,507000000
2009/3/5,10:09:00,4619.78,4619.78,4619.78,4619.78,504000000
2009/3/5,10:10:00,4615.74,4615.74,4615.74,4615.74,420000000
2009/3/5,10:11:00,4612.54,4612.54,4612.54,4612.54,640000000
2009/3/5,10:12:00,4612.66,4612.66,4612.66,4612.66,462000000
2009/3/5,10:13:00,4614.96,4614.96,4614.96,4614.96,547000000
2009/3/5,10:14:00,4614.13,4614.13,4614.13,4614.13,378000000
2009/3/5,10:15:00,4614.14,4614.14,4614.14,4614.14,298000000
2009/3/5,10:16:00,4612.87,4612.87,4612.87,4612.87,401000000
2009/3/5,10:17:00,4612.16,4612.16,4612.16,4612.16,289000000
2009/3/5,10:18:00,4608.38,4608.38,4608.38,4608.38,463000000
2009/3/5,10:19:00,4605.40,4605.40,4605.40,4605.40,399000000
2009/3/5,10:20:00,4602.18,4602.18,4602.18,4602.18,341000000
2009/3/5,10:21:00,4598.80,4598.80,4598.80,4598.80,465000000
2009/3/5,10:22:00,4599.60,4599.60,4599.60,4599.60,353000000
2009/3/5,10:23:00,4599.98,4599.98,4599.98,4599.98,511000000
2009/3/5,10:24:00,4604.22,4604.22,4604.22,4604.22,339000000
2009/3/5,10:25:00,4605.80,4605.80,4605.80,4605.80,270000000
2009/3/5,10:26:00,4608.99,4608.99,4608.99,4608.99,382000000
2009/3/5,10:27:00,4613.66,4613.66,4613.66,4613.66,236000000
2009/3/5,10:28:00,4616.00,4616.00,4616.00,4616.00,342000000
2009/3/5,10:29:00,4617.02,4617.02,4617.02,4617.02,265000000
2009/3/5,10:30:00,4617.30,4617.30,4617.30,4617.30,235000000
2009/3/5,10:31:00,4618.57,4618.57,4618.57,4618.57,292000000
2009/3/5,10:32:00,4618.19,4618.19,4618.19,4618.19,174000000
2009/3/5,10:33:00,4618.50,4618.50,4618.50,4618.50,271000000
2009/3/5,10:34:00,4617.47,4617.47,4617.47,4617.47,212000000
2009/3/5,10:35:00,4617.02,4617.02,4617.02,4617.02,182000000
2009/3/5,10:36:00,4616.52,4616.52,4616.52,4616.52,315000000
2009/3/5,10:37:00,4615.10,4615.10,4615.10,4615.10,151000000
2009/3/5,10:38:00,4614.85,4614.85,4614.85,4614.85,228000000
2009/3/5,10:39:00,4613.72,4613.72,4613.72,4613.72,184000000
2009/3/5,10:40:00,4612.05,4612.05,4612.05,4612.05,188000000
2009/3/5,10:41:00,4610.75,4610.75,4610.75,4610.75,237000000
2009/3/5,10:42:00,4611.21,4611.21,4611.21,4611.21,150000000
2009/3/5,10:43:00,4610.93,4610.93,4610.93,4610.93,239000000
2009/3/5,10:44:00,4611.26,4611.26,4611.26,4611.26,248000000
2009/3/5,10:45:00,4612.78,4612.78,4612.78,4612.78,219000000
2009/3/5,10:46:00,4613.97,4613.97,4613.97,4613.97,267000000
2009/3/5,10:47:00,4614.88,4614.88,4614.88,4614.88,183000000
2009/3/5,10:48:00,4611.02,4611.02,4611.02,4611.02,332000000
2009/3/5,10:49:00,4609.43,4609.43,4609.43,4609.43,228000000
2009/3/5,10:50:00,4607.72,4607.72,4607.72,4607.72,210000000
2009/3/5,10:51:00,4606.08,4606.08,4606.08,4606.08,262000000
2009/3/5,10:52:00,4605.42,4605.42,4605.42,4605.42,195000000
2009/3/5,10:53:00,4604.79,4604.79,4604.79,4604.79,236000000
2009/3/5,10:54:00,4604.19,4604.19,4604.19,4604.19,204000000
2009/3/5,10:55:00,4604.03,4604.03,4604.03,4604.03,174000000
2009/3/5,10:56:00,4605.24,4605.24,4605.24,4605.24,219000000
2009/3/5,10:57:00,4606.14,4606.14,4606.14,4606.14,174000000
2009/3/5,10:58:00,4606.87,4606.87,4606.87,4606.87,228000000
2009/3/5,10:59:00,4609.06,4609.06,4609.06,4609.06,141000000
2009/3/5,11:00:00,4609.58,4609.58,4609.58,4609.58,207000000
2009/3/5,11:01:00,4612.34,4612.34,4612.34,4612.34,228000000
2009/3/5,11:02:00,4613.19,4613.19,4613.19,4613.19,202000000
2009/3/5,11:03:00,4615.33,4615.33,4615.33,4615.33,270000000
2009/3/5,11:04:00,4618.09,4618.09,4618.09,4618.09,229000000
2009/3/5,11:05:00,4618.73,4618.73,4618.73,4618.73,217000000
2009/3/5,11:06:00,4619.68,4619.68,4619.68,4619.68,317000000
2009/3/5,11:07:00,4619.55,4619.55,4619.55,4619.55,205000000
2009/3/5,11:08:00,4621.67,4621.67,4621.67,4621.67,286000000
2009/3/5,11:09:00,4624.00,4624.00,4624.00,4624.00,189000000
2009/3/5,11:10:00,4624.09,4624.09,4624.09,4624.09,202000000
2009/3/5,11:11:00,4625.27,4625.27,4625.27,4625.27,359000000
2009/3/5,11:12:00,4627.83,4627.83,4627.83,4627.83,253000000
2009/3/5,11:13:00,4630.14,4630.14,4630.14,4630.14,345000000
2009/3/5,11:14:00,4629.97,4629.97,4629.97,4629.97,299000000
2009/3/5,11:15:00,4631.06,4631.06,4631.06,4631.06,264000000
2009/3/5,11:16:00,4633.85,4633.85,4633.85,4633.85,375000000
2009/3/5,11:17:00,4634.39,4634.39,4634.39,4634.39,264000000
2009/3/5,11:18:00,4634.97,4634.97,4634.97,4634.97,417000000
2009/3/5,11:19:00,4635.07,4635.07,4635.07,4635.07,297000000
2009/3/5,11:20:00,4634.19,4634.19,4634.19,4634.19,257000000
2009/3/5,11:21:00,4632.64,4632.64,4632.64,4632.64,322000000
2009/3/5,11:22:00,4629.55,4629.55,4629.55,4629.55,188000000
2009/3/5,11:23:00,4628.02,4628.02,4628.02,4628.02,267000000
2009/3/5,11:24:00,4626.56,4626.56,4626.56,4626.56,188000000
2009/3/5,11:25:00,4625.55,4625.55,4625.55,4625.55,182000000
2009/3/5,11:26:00,4624.25,4624.25,4624.25,4624.25,191000000
2009/3/5,11:27:00,4623.26,4623.26,4623.26,4623.26,145000000
2009/3/5,11:28:00,4622.87,4622.87,4622.87,4622.87,204000000
2009/3/5,11:29:00,4622.43,4622.43,4622.43,4622.43,140000000
2009/3/5,11:30:00,4623.36,4623.36,4623.36,4623.36,127000000
2009/3/5,11:31:00,4624.73,4624.73,4624.73,4624.73,214000000
2009/3/5,11:32:00,4629.12,4629.12,4629.12,4629.12,167000000
2009/3/5,11:33:00,4631.56,4631.56,4631.56,4631.56,270000000
2009/3/5,11:34:00,4633.47,4633.47,4633.47,4633.47,184000000
2009/3/5,11:35:00,4635.17,4635.17,4635.17,4635.17,179000000
2009/3/5,11:36:00,4634.79,4634.79,4634.79,4634.79,231000000
2009/3/5,11:37:00,4635.87,4635.87,4635.87,4635.87,163000000
2009/3/5,11:38:00,4636.14,4636.14,4636.14,4636.14,240000000
2009/3/5,11:39:00,4636.17,4636.17,4636.17,4636.17,179000000
2009/3/5,11:40:00,4635.42,4635.42,4635.42,4635.42,167000000
2009/3/5,11:41:00,4635.74,4635.74,4635.74,4635.74,264000000
2009/3/5,11:42:00,4634.74,4634.74,4634.74,4634.74,193000000
2009/3/5,11:43:00,4634.08,4634.08,4634.08,4634.08,248000000
2009/3/5,11:44:00,4634.61,4634.61,4634.61,4634.61,187000000
2009/3/5,11:45:00,4634.35,4634.35,4634.35,4634.35,205000000
2009/3/5,11:46:00,4635.89,4635.89,4635.89,4635.89,213000000
2009/3/5,11:47:00,4635.52,4635.52,4635.52,4635.52,148000000
2009/3/5,11:48:00,4635.66,4635.66,4635.66,4635.66,220000000
2009/3/5,11:49:00,4636.48,4636.48,4636.48,4636.48,170000000
2009/3/5,11:50:00,4636.87,4636.87,4636.87,4636.87,171000000
2009/3/5,11:51:00,4636.79,4636.79,4636.79,4636.79,240000000
2009/3/5,11:52:00,4637.30,4637.30,4637.30,4637.30,158000000
2009/3/5,11:53:00,4637.00,4637.00,4637.00,4637.00,234000000
2009/3/5,11:54:00,4636.97,4636.97,4636.97,4636.97,154000000
2009/3/5,11:55:00,4636.33,4636.33,4636.33,4636.33,182000000
2009/3/5,11:56:00,4632.94,4632.94,4632.94,4632.94,287000000
2009/3/5,11:57:00,4631.66,4631.66,4631.66,4631.66,188000000
2009/3/5,11:58:00,4630.11,4630.11,4630.11,4630.11,257000000
2009/3/5,11:59:00,4625.21,4625.21,4625.21,4625.21,263000000
2009/3/5,12:00:00,4624.32,4624.32,4624.32,4624.32,260000000
2009/3/5,12:01:00,4619.11,4619.11,4619.11,4619.11,333000000
2009/3/5,12:02:00,4618.05,4618.05,4618.05,4618.05,205000000
2009/3/5,12:03:00,4616.77,4616.77,4616.77,4616.77,303000000
2009/3/5,12:04:00,4615.21,4615.21,4615.21,4615.21,214000000
2009/3/5,12:05:00,4615.03,4615.03,4615.03,4615.03,186000000
2009/3/5,12:06:00,4616.42,4616.42,4616.42,4616.42,187000000
2009/3/5,12:07:00,4616.87,4616.87,4616.87,4616.87,131000000
2009/3/5,12:08:00,4618.64,4618.64,4618.64,4618.64,192000000
2009/3/5,12:09:00,4620.42,4620.42,4620.42,4620.42,97000000
2009/3/5,12:10:00,4622.31,4622.31,4622.31,4622.31,162000000
2009/3/5,12:11:00,4624.49,4624.49,4624.49,4624.49,168000000
2009/3/5,12:12:00,4626.14,4626.14,4626.14,4626.14,111000000
2009/3/5,12:13:00,4626.44,4626.44,4626.44,4626.44,225000000
2009/3/5,12:14:00,4628.57,4628.57,4628.57,4628.57,175000000
2009/3/5,12:15:00,4628.43,4628.43,4628.43,4628.43,203000000
2009/3/5,12:16:00,4629.96,4629.96,4629.96,4629.96,207000000
2009/3/5,12:17:00,4630.83,4630.83,4630.83,4630.83,184000000
2009/3/5,12:18:00,4631.13,4631.13,4631.13,4631.13,218000000
2009/3/5,12:19:00,4631.69,4631.69,4631.69,4631.69,175000000
2009/3/5,12:20:00,4631.51,4631.51,4631.51,4631.51,243000000
2009/3/5,12:21:00,4633.39,4633.39,4633.39,4633.39,270000000
2009/3/5,12:22:00,4633.53,4633.53,4633.53,4633.53,191000000
2009/3/5,12:23:00,4635.83,4635.83,4635.83,4635.83,262000000
2009/3/5,12:24:00,4634.98,4634.98,4634.98,4634.98,235000000
2009/3/5,12:25:00,4634.98,4634.98,4634.98,4634.98,192000000
2009/3/5,12:26:00,4633.72,4633.72,4633.72,4633.72,235000000
2009/3/5,12:27:00,4634.55,4634.55,4634.55,4634.55,163000000
2009/3/5,12:28:00,4636.32,4636.32,4636.32,4636.32,251000000
2009/3/5,12:29:00,4636.19,4636.19,4636.19,4636.19,205000000
2009/3/5,12:30:00,4638.55,4638.55,4638.55,4638.55,218000000
2009/3/5,12:31:00,4637.88,4637.88,4637.88,4637.88,259000000
2009/3/5,12:32:00,4638.46,4638.46,4638.46,4638.46,199000000
2009/3/5,12:33:00,4639.22,4639.22,4639.22,4639.22,223000000
2009/3/5,12:34:00,4639.72,4639.72,4639.72,4639.72,194000000
2009/3/5,12:35:00,4641.45,4641.45,4641.45,4641.45,183000000
2009/3/5,12:36:00,4640.72,4640.72,4640.72,4640.72,237000000
2009/3/5,12:37:00,4641.99,4641.99,4641.99,4641.99,213000000
2009/3/5,12:38:00,4641.99,4641.99,4641.99,4641.99,334000000
2009/3/5,12:39:00,4640.87,4640.87,4640.87,4640.87,263000000
2009/3/5,12:40:00,4640.34,4640.34,4640.34,4640.34,195000000
2009/3/5,12:41:00,4639.63,4639.63,4639.63,4639.63,256000000
2009/3/5,12:42:00,4636.83,4636.83,4636.83,4636.83,193000000
2009/3/5,12:43:00,4634.91,4634.91,4634.91,4634.91,299000000
2009/3/5,12:44:00,4632.45,4632.45,4632.45,4632.45,234000000
2009/3/5,12:45:00,4630.99,4630.99,4630.99,4630.99,240000000
2009/3/5,12:46:00,4630.01,4630.01,4630.01,4630.01,314000000
2009/3/5,12:47:00,4627.58,4627.58,4627.58,4627.58,208000000
2009/3/5,12:48:00,4628.46,4628.46,4628.46,4628.46,248000000
2009/3/5,12:49:00,4627.43,4627.43,4627.43,4627.43,197000000
2009/3/5,12:50:00,4627.42,4627.42,4627.42,4627.42,194000000
2009/3/5,12:51:00,4628.17,4628.17,4628.17,4628.17,245000000
2009/3/5,12:52:00,4629.17,4629.17,4629.17,4629.17,175000000
2009/3/5,12:53:00,4631.60,4631.60,4631.60,4631.60,267000000
2009/3/5,12:54:00,4634.44,4634.44,4634.44,4634.44,221000000
2009/3/5,12:55:00,4636.24,4636.24,4636.24,4636.24,352000000
2009/3/5,12:56:00,4642.77,4642.77,4642.77,4642.77,537000000
2009/3/5,12:57:00,4644.72,4644.72,4644.72,4644.72,352000000
2009/3/5,12:58:00,4646.83,4646.83,4646.83,4646.83,482000000
2009/3/5,12:59:00,4648.45,4648.45,4648.45,4648.45,341000000
2009/3/5,13:00:00,4646.69,4646.69,4646.69,4646.69,408000000
2009/3/5,13:01:00,4647.90,4647.90,4647.90,4647.90,319000000
2009/3/5,13:02:00,4648.59,4648.59,4648.59,4648.59,235000000
2009/3/5,13:03:00,4647.92,4647.92,4647.92,4647.92,265000000
2009/3/5,13:04:00,4647.14,4647.14,4647.14,4647.14,233000000
2009/3/5,13:05:00,4644.84,4644.84,4644.84,4644.84,218000000
2009/3/5,13:06:00,4642.27,4642.27,4642.27,4642.27,309000000
2009/3/5,13:07:00,4643.30,4643.30,4643.30,4643.30,197000000
2009/3/5,13:08:00,4644.06,4644.06,4644.06,4644.06,272000000
2009/3/5,13:09:00,4642.22,4642.22,4642.22,4642.22,238000000
2009/3/5,13:10:00,4644.38,4644.38,4644.38,4644.38,289000000
2009/3/5,13:11:00,4645.38,4645.38,4645.38,4645.38,313000000
2009/3/5,13:12:00,4644.59,4644.59,4644.59,4644.59,235000000
2009/3/5,13:13:00,4644.19,4644.19,4644.19,4644.19,409000000
2009/3/5,13:14:00,4644.45,4644.45,4644.45,4644.45,336000000
2009/3/5,13:15:00,4643.32,4643.32,4643.32,4643.32,315000000
2009/3/5,13:16:00,4643.30,4643.30,4643.30,4643.30,396000000
2009/3/5,13:17:00,4642.50,4642.50,4642.50,4642.50,301000000
2009/3/5,13:18:00,4642.88,4642.88,4642.88,4642.88,437000000
2009/3/5,13:19:00,4641.31,4641.31,4641.31,4641.31,383000000
2009/3/5,13:20:00,4640.34,4640.34,4640.34,4640.34,392000000
2009/3/5,13:21:00,4636.36,4636.36,4636.36,4636.36,529000000
2009/3/5,13:22:00,4637.41,4637.41,4637.41,4637.41,406000000
2009/3/5,13:23:00,4636.97,4636.97,4636.97,4636.97,511000000
2009/3/5,13:24:00,4637.06,4637.06,4637.06,4637.06,461000000
2009/3/5,13:25:00,4635.18,4635.18,4635.18,4635.18,444000000
2009/3/5,13:26:00,4635.18,4635.18,4635.18,4635.18,0
2009/3/5,13:27:00,4635.18,4635.18,4635.18,4635.18,0
2009/3/5,13:28:00,4635.18,4635.18,4635.18,4635.18,0
2009/3/5,13:29:00,4635.18,4635.18,4635.18,4635.18,0
2009/3/5,13:30:00,4637.20,4637.20,4637.20,4637.20,3883000064
2009/3/6,09:01:00,4604.84,4604.84,4604.84,4604.84,2568999936
2009/3/6,09:02:00,4597.89,4597.89,4597.89,4597.89,643000000
2009/3/6,09:03:00,4598.27,4598.27,4598.27,4598.27,854000000
2009/3/6,09:04:00,4604.21,4604.21,4604.21,4604.21,784000000
2009/3/6,09:05:00,4610.21,4610.21,4610.21,4610.21,725000000
2009/3/6,09:06:00,4614.92,4614.92,4614.92,4614.92,936000000
2009/3/6,09:07:00,4615.66,4615.66,4615.66,4615.66,638000000
2009/3/6,09:08:00,4611.14,4611.14,4611.14,4611.14,692000000
2009/3/6,09:09:00,4610.76,4610.76,4610.76,4610.76,645000000
2009/3/6,09:10:00,4611.06,4611.06,4611.06,4611.06,560000000
2009/3/6,09:11:00,4606.44,4606.44,4606.44,4606.44,601000000
2009/3/6,09:12:00,4603.27,4603.27,4603.27,4603.27,445000000
2009/3/6,09:13:00,4601.68,4601.68,4601.68,4601.68,561000000
2009/3/6,09:14:00,4600.14,4600.14,4600.14,4600.14,487000000
2009/3/6,09:15:00,4598.92,4598.92,4598.92,4598.92,428000000
2009/3/6,09:16:00,4599.10,4599.10,4599.10,4599.10,545000000
2009/3/6,09:17:00,4599.84,4599.84,4599.84,4599.84,361000000
2009/3/6,09:18:00,4602.30,4602.30,4602.30,4602.30,477000000
2009/3/6,09:19:00,4606.95,4606.95,4606.95,4606.95,444000000
2009/3/6,09:20:00,4611.37,4611.37,4611.37,4611.37,411000000
2009/3/6,09:21:00,4616.85,4616.85,4616.85,4616.85,583000000
2009/3/6,09:22:00,4621.00,4621.00,4621.00,4621.00,427000000
2009/3/6,09:23:00,4623.63,4623.63,4623.63,4623.63,604000000
2009/3/6,09:24:00,4627.57,4627.57,4627.57,4627.57,518000000
2009/3/6,09:25:00,4629.32,4629.32,4629.32,4629.32,436000000
2009/3/6,09:26:00,4631.18,4631.18,4631.18,4631.18,690000000
2009/3/6,09:27:00,4631.49,4631.49,4631.49,4631.49,453000000
2009/3/6,09:28:00,4628.07,4628.07,4628.07,4628.07,549000000
2009/3/6,09:29:00,4625.03,4625.03,4625.03,4625.03,475000000
2009/3/6,09:30:00,4620.11,4620.11,4620.11,4620.11,403000000
2009/3/6,09:31:00,4613.87,4613.87,4613.87,4613.87,534000000
2009/3/6,09:32:00,4611.62,4611.62,4611.62,4611.62,377000000
2009/3/6,09:33:00,4609.25,4609.25,4609.25,4609.25,425000000
2009/3/6,09:34:00,4606.44,4606.44,4606.44,4606.44,338000000
2009/3/6,09:35:00,4607.01,4607.01,4607.01,4607.01,260000000
2009/3/6,09:36:00,4607.92,4607.92,4607.92,4607.92,358000000
2009/3/6,09:37:00,4608.69,4608.69,4608.69,4608.69,235000000
2009/3/6,09:38:00,4611.06,4611.06,4611.06,4611.06,323000000
2009/3/6,09:39:00,4614.02,4614.02,4614.02,4614.02,262000000
2009/3/6,09:40:00,4614.22,4614.22,4614.22,4614.22,222000000
2009/3/6,09:41:00,4617.32,4617.32,4617.32,4617.32,327000000
2009/3/6,09:42:00,4619.82,4619.82,4619.82,4619.82,213000000
2009/3/6,09:43:00,4620.59,4620.59,4620.59,4620.59,421000000
2009/3/6,09:44:00,4625.19,4625.19,4625.19,4625.19,353000000
2009/3/6,09:45:00,4625.88,4625.88,4625.88,4625.88,306000000
2009/3/6,09:46:00,4628.55,4628.55,4628.55,4628.55,425000000
2009/3/6,09:47:00,4630.23,4630.23,4630.23,4630.23,263000000
2009/3/6,09:48:00,4631.76,4631.76,4631.76,4631.76,384000000
2009/3/6,09:49:00,4632.79,4632.79,4632.79,4632.79,303000000
2009/3/6,09:50:00,4634.55,4634.55,4634.55,4634.55,390000000
2009/3/6,09:51:00,4638.36,4638.36,4638.36,4638.36,569000000
2009/3/6,09:52:00,4640.59,4640.59,4640.59,4640.59,445000000
2009/3/6,09:53:00,4642.53,4642.53,4642.53,4642.53,694000000
2009/3/6,09:54:00,4644.37,4644.37,4644.37,4644.37,489000000
2009/3/6,09:55:00,4644.75,4644.75,4644.75,4644.75,404000000
2009/3/6,09:56:00,4643.45,4643.45,4643.45,4643.45,517000000
2009/3/6,09:57:00,4641.71,4641.71,4641.71,4641.71,331000000
2009/3/6,09:58:00,4639.17,4639.17,4639.17,4639.17,405000000
2009/3/6,09:59:00,4636.82,4636.82,4636.82,4636.82,388000000
2009/3/6,10:00:00,4634.70,4634.70,4634.70,4634.70,324000000
2009/3/6,10:01:00,4632.66,4632.66,4632.66,4632.66,397000000
2009/3/6,10:02:00,4630.38,4630.38,4630.38,4630.38,220000000
2009/3/6,10:03:00,4629.16,4629.16,4629.16,4629.16,314000000
2009/3/6,10:04:00,4630.03,4630.03,4630.03,4630.03,266000000
2009/3/6,10:05:00,4630.25,4630.25,4630.25,4630.25,254000000
2009/3/6,10:06:00,4631.85,4631.85,4631.85,4631.85,337000000
2009/3/6,10:07:00,4633.08,4633.08,4633.08,4633.08,240000000
2009/3/6,10:08:00,4636.14,4636.14,4636.14,4636.14,377000000
2009/3/6,10:09:00,4638.66,4638.66,4638.66,4638.66,401000000
2009/3/6,10:10:00,4643.47,4643.47,4643.47,4643.47,434000000
2009/3/6,10:11:00,4650.54,4650.54,4650.54,4650.54,650000000
2009/3/6,10:12:00,4649.84,4649.84,4649.84,4649.84,457000000
2009/3/6,10:13:00,4649.94,4649.94,4649.94,4649.94,553000000
2009/3/6,10:14:00,4649.36,4649.36,4649.36,4649.36,407000000
2009/3/6,10:15:00,4649.35,4649.35,4649.35,4649.35,339000000
2009/3/6,10:16:00,4649.13,4649.13,4649.13,4649.13,398000000
2009/3/6,10:17:00,4652.42,4652.42,4652.42,4652.42,316000000
2009/3/6,10:18:00,4653.61,4653.61,4653.61,4653.61,376000000
2009/3/6,10:19:00,4653.98,4653.98,4653.98,4653.98,284000000
2009/3/6,10:20:00,4653.05,4653.05,4653.05,4653.05,307000000
2009/3/6,10:21:00,4652.55,4652.55,4652.55,4652.55,347000000
2009/3/6,10:22:00,4650.31,4650.31,4650.31,4650.31,238000000
2009/3/6,10:23:00,4648.55,4648.55,4648.55,4648.55,295000000
2009/3/6,10:24:00,4645.47,4645.47,4645.47,4645.47,263000000
2009/3/6,10:25:00,4641.21,4641.21,4641.21,4641.21,288000000
2009/3/6,10:26:00,4637.20,4637.20,4637.20,4637.20,374000000
2009/3/6,10:27:00,4634.70,4634.70,4634.70,4634.70,292000000
2009/3/6,10:28:00,4631.83,4631.83,4631.83,4631.83,334000000
2009/3/6,10:29:00,4629.72,4629.72,4629.72,4629.72,274000000
2009/3/6,10:30:00,4632.76,4632.76,4632.76,4632.76,260000000
2009/3/6,10:31:00,4632.21,4632.21,4632.21,4632.21,283000000
2009/3/6,10:32:00,4632.04,4632.04,4632.04,4632.04,201000000
2009/3/6,10:33:00,4634.39,4634.39,4634.39,4634.39,231000000
2009/3/6,10:34:00,4632.58,4632.58,4632.58,4632.58,157000000
2009/3/6,10:35:00,4633.24,4633.24,4633.24,4633.24,165000000
2009/3/6,10:36:00,4632.38,4632.38,4632.38,4632.38,188000000
2009/3/6,10:37:00,4633.19,4633.19,4633.19,4633.19,195000000
2009/3/6,10:38:00,4639.41,4639.41,4639.41,4639.41,233000000
2009/3/6,10:39:00,4637.85,4637.85,4637.85,4637.85,161000000
2009/3/6,10:40:00,4637.67,4637.67,4637.67,4637.67,116000000
2009/3/6,10:41:00,4639.51,4639.51,4639.51,4639.51,179000000
2009/3/6,10:42:00,4639.03,4639.03,4639.03,4639.03,133000000
2009/3/6,10:43:00,4638.58,4638.58,4638.58,4638.58,195000000
2009/3/6,10:44:00,4639.32,4639.32,4639.32,4639.32,124000000
2009/3/6,10:45:00,4641.32,4641.32,4641.32,4641.32,165000000
2009/3/6,10:46:00,4643.37,4643.37,4643.37,4643.37,262000000
2009/3/6,10:47:00,4644.95,4644.95,4644.95,4644.95,238000000
2009/3/6,10:48:00,4648.04,4648.04,4648.04,4648.04,309000000
2009/3/6,10:49:00,4655.17,4655.17,4655.17,4655.17,349000000
2009/3/6,10:50:00,4655.96,4655.96,4655.96,4655.96,260000000
2009/3/6,10:51:00,4656.22,4656.22,4656.22,4656.22,364000000
2009/3/6,10:52:00,4656.74,4656.74,4656.74,4656.74,221000000
2009/3/6,10:53:00,4656.88,4656.88,4656.88,4656.88,301000000
2009/3/6,10:54:00,4656.25,4656.25,4656.25,4656.25,231000000
2009/3/6,10:55:00,4654.23,4654.23,4654.23,4654.23,166000000
2009/3/6,10:56:00,4651.89,4651.89,4651.89,4651.89,230000000
2009/3/6,10:57:00,4650.23,4650.23,4650.23,4650.23,183000000
2009/3/6,10:58:00,4648.59,4648.59,4648.59,4648.59,180000000
2009/3/6,10:59:00,4649.89,4649.89,4649.89,4649.89,161000000
2009/3/6,11:00:00,4652.59,4652.59,4652.59,4652.59,144000000
2009/3/6,11:01:00,4649.99,4649.99,4649.99,4649.99,174000000
2009/3/6,11:02:00,4648.96,4648.96,4648.96,4648.96,95000000
2009/3/6,11:03:00,4647.81,4647.81,4647.81,4647.81,164000000
2009/3/6,11:04:00,4647.02,4647.02,4647.02,4647.02,137000000
2009/3/6,11:05:00,4646.71,4646.71,4646.71,4646.71,157000000
2009/3/6,11:06:00,4645.66,4645.66,4645.66,4645.66,202000000
2009/3/6,11:07:00,4650.45,4650.45,4650.45,4650.45,203000000
2009/3/6,11:08:00,4648.64,4648.64,4648.64,4648.64,205000000
2009/3/6,11:09:00,4648.91,4648.91,4648.91,4648.91,154000000
2009/3/6,11:10:00,4647.91,4647.91,4647.91,4647.91,145000000
2009/3/6,11:11:00,4647.83,4647.83,4647.83,4647.83,201000000
2009/3/6,11:12:00,4645.95,4645.95,4645.95,4645.95,139000000
2009/3/6,11:13:00,4643.72,4643.72,4643.72,4643.72,217000000
2009/3/6,11:14:00,4643.71,4643.71,4643.71,4643.71,157000000
2009/3/6,11:15:00,4643.06,4643.06,4643.06,4643.06,144000000
2009/3/6,11:16:00,4641.33,4641.33,4641.33,4641.33,203000000
2009/3/6,11:17:00,4641.64,4641.64,4641.64,4641.64,156000000
2009/3/6,11:18:00,4640.59,4640.59,4640.59,4640.59,213000000
2009/3/6,11:19:00,4640.68,4640.68,4640.68,4640.68,133000000
2009/3/6,11:20:00,4639.79,4639.79,4639.79,4639.79,153000000
2009/3/6,11:21:00,4638.78,4638.78,4638.78,4638.78,226000000
2009/3/6,11:22:00,4636.34,4636.34,4636.34,4636.34,162000000
2009/3/6,11:23:00,4635.11,4635.11,4635.11,4635.11,286000000
2009/3/6,11:24:00,4633.44,4633.44,4633.44,4633.44,203000000
2009/3/6,11:25:00,4631.15,4631.15,4631.15,4631.15,208000000
2009/3/6,11:26:00,4629.59,4629.59,4629.59,4629.59,282000000
2009/3/6,11:27:00,4628.33,4628.33,4628.33,4628.33,225000000
2009/3/6,11:28:00,4627.15,4627.15,4627.15,4627.15,282000000
2009/3/6,11:29:00,4631.25,4631.25,4631.25,4631.25,253000000
2009/3/6,11:30:00,4632.95,4632.95,4632.95,4632.95,228000000
2009/3/6,11:31:00,4633.57,4633.57,4633.57,4633.57,208000000
2009/3/6,11:32:00,4630.83,4630.83,4630.83,4630.83,168000000
2009/3/6,11:33:00,4628.57,4628.57,4628.57,4628.57,312000000
2009/3/6,11:34:00,4626.31,4626.31,4626.31,4626.31,268000000
2009/3/6,11:35:00,4622.89,4622.89,4622.89,4622.89,323000000
2009/3/6,11:36:00,4617.07,4617.07,4617.07,4617.07,475000000
2009/3/6,11:37:00,4613.87,4613.87,4613.87,4613.87,385000000
2009/3/6,11:38:00,4610.94,4610.94,4610.94,4610.94,482000000
2009/3/6,11:39:00,4609.85,4609.85,4609.85,4609.85,317000000
2009/3/6,11:40:00,4609.87,4609.87,4609.87,4609.87,321000000
2009/3/6,11:41:00,4617.49,4617.49,4617.49,4617.49,377000000
2009/3/6,11:42:00,4616.85,4616.85,4616.85,4616.85,201000000
2009/3/6,11:43:00,4618.96,4618.96,4618.96,4618.96,246000000
2009/3/6,11:44:00,4617.13,4617.13,4617.13,4617.13,153000000
2009/3/6,11:45:00,4616.40,4616.40,4616.40,4616.40,158000000
2009/3/6,11:46:00,4616.97,4616.97,4616.97,4616.97,203000000
2009/3/6,11:47:00,4617.44,4617.44,4617.44,4617.44,141000000
2009/3/6,11:48:00,4617.17,4617.17,4617.17,4617.17,178000000
2009/3/6,11:49:00,4618.49,4618.49,4618.49,4618.49,123000000
2009/3/6,11:50:00,4618.86,4618.86,4618.86,4618.86,115000000
2009/3/6,11:51:00,4625.36,4625.36,4625.36,4625.36,267000000
2009/3/6,11:52:00,4628.62,4628.62,4628.62,4628.62,191000000
2009/3/6,11:53:00,4629.75,4629.75,4629.75,4629.75,264000000
2009/3/6,11:54:00,4629.52,4629.52,4629.52,4629.52,134000000
2009/3/6,11:55:00,4629.43,4629.43,4629.43,4629.43,146000000
2009/3/6,11:56:00,4629.96,4629.96,4629.96,4629.96,155000000
2009/3/6,11:57:00,4627.94,4627.94,4627.94,4627.94,131000000
2009/3/6,11:58:00,4631.22,4631.22,4631.22,4631.22,213000000
2009/3/6,11:59:00,4631.88,4631.88,4631.88,4631.88,191000000
2009/3/6,12:00:00,4631.14,4631.14,4631.14,4631.14,176000000
2009/3/6,12:01:00,4630.01,4630.01,4630.01,4630.01,212000000
2009/3/6,12:02:00,4628.40,4628.40,4628.40,4628.40,127000000
2009/3/6,12:03:00,4625.20,4625.20,4625.20,4625.20,186000000
2009/3/6,12:04:00,4624.05,4624.05,4624.05,4624.05,116000000
2009/3/6,12:05:00,4624.45,4624.45,4624.45,4624.45,132000000
2009/3/6,12:06:00,4630.69,4630.69,4630.69,4630.69,249000000
2009/3/6,12:07:00,4631.38,4631.38,4631.38,4631.38,174000000
2009/3/6,12:08:00,4637.63,4637.63,4637.63,4637.63,414000000
2009/3/6,12:09:00,4642.57,4642.57,4642.57,4642.57,374000000
2009/3/6,12:10:00,4643.87,4643.87,4643.87,4643.87,262000000
2009/3/6,12:11:00,4645.06,4645.06,4645.06,4645.06,286000000
2009/3/6,12:12:00,4644.02,4644.02,4644.02,4644.02,166000000
2009/3/6,12:13:00,4640.98,4640.98,4640.98,4640.98,233000000
2009/3/6,12:14:00,4637.51,4637.51,4637.51,4637.51,114000000
2009/3/6,12:15:00,4636.05,4636.05,4636.05,4636.05,120000000
2009/3/6,12:16:00,4642.32,4642.32,4642.32,4642.32,175000000
2009/3/6,12:17:00,4641.89,4641.89,4641.89,4641.89,138000000
2009/3/6,12:18:00,4642.15,4642.15,4642.15,4642.15,173000000
2009/3/6,12:19:00,4641.64,4641.64,4641.64,4641.64,93000000
2009/3/6,12:20:00,4640.90,4640.90,4640.90,4640.90,107000000
2009/3/6,12:21:00,4640.11,4640.11,4640.11,4640.11,236000000
2009/3/6,12:22:00,4638.23,4638.23,4638.23,4638.23,119000000
2009/3/6,12:23:00,4638.65,4638.65,4638.65,4638.65,182000000
2009/3/6,12:24:00,4638.19,4638.19,4638.19,4638.19,125000000
2009/3/6,12:25:00,4639.78,4639.78,4639.78,4639.78,141000000
2009/3/6,12:26:00,4640.22,4640.22,4640.22,4640.22,182000000
2009/3/6,12:27:00,4641.65,4641.65,4641.65,4641.65,107000000
2009/3/6,12:28:00,4650.37,4650.37,4650.37,4650.37,525000000
2009/3/6,12:29:00,4653.42,4653.42,4653.42,4653.42,478000000
2009/3/6,12:30:00,4654.04,4654.04,4654.04,4654.04,260000000
2009/3/6,12:31:00,4653.46,4653.46,4653.46,4653.46,290000000
2009/3/6,12:32:00,4651.84,4651.84,4651.84,4651.84,173000000
2009/3/6,12:33:00,4650.83,4650.83,4650.83,4650.83,210000000
2009/3/6,12:34:00,4649.23,4649.23,4649.23,4649.23,120000000
2009/3/6,12:35:00,4648.49,4648.49,4648.49,4648.49,134000000
2009/3/6,12:36:00,4654.13,4654.13,4654.13,4654.13,220000000
2009/3/6,12:37:00,4656.20,4656.20,4656.20,4656.20,183000000
2009/3/6,12:38:00,4656.32,4656.32,4656.32,4656.32,267000000
2009/3/6,12:39:00,4655.49,4655.49,4655.49,4655.49,240000000
2009/3/6,12:40:00,4655.34,4655.34,4655.34,4655.34,169000000
2009/3/6,12:41:00,4655.96,4655.96,4655.96,4655.96,223000000
2009/3/6,12:42:00,4655.85,4655.85,4655.85,4655.85,227000000
2009/3/6,12:43:00,4658.97,4658.97,4658.97,4658.97,326000000
2009/3/6,12:44:00,4658.88,4658.88,4658.88,4658.88,208000000
2009/3/6,12:45:00,4657.61,4657.61,4657.61,4657.61,205000000
2009/3/6,12:46:00,4658.20,4658.20,4658.20,4658.20,269000000
2009/3/6,12:47:00,4657.83,4657.83,4657.83,4657.83,178000000
2009/3/6,12:48:00,4662.36,4662.36,4662.36,4662.36,330000000
2009/3/6,12:49:00,4661.77,4661.77,4661.77,4661.77,192000000
2009/3/6,12:50:00,4661.53,4661.53,4661.53,4661.53,219000000
2009/3/6,12:51:00,4659.81,4659.81,4659.81,4659.81,253000000
2009/3/6,12:52:00,4656.71,4656.71,4656.71,4656.71,180000000
2009/3/6,12:53:00,4651.34,4651.34,4651.34,4651.34,294000000
2009/3/6,12:54:00,4647.42,4647.42,4647.42,4647.42,257000000
2009/3/6,12:55:00,4644.06,4644.06,4644.06,4644.06,226000000
2009/3/6,12:56:00,4643.52,4643.52,4643.52,4643.52,313000000
2009/3/6,12:57:00,4642.57,4642.57,4642.57,4642.57,200000000
2009/3/6,12:58:00,4641.13,4641.13,4641.13,4641.13,267000000
2009/3/6,12:59:00,4642.03,4642.03,4642.03,4642.03,213000000
2009/3/6,13:00:00,4642.41,4642.41,4642.41,4642.41,206000000
2009/3/6,13:01:00,4641.13,4641.13,4641.13,4641.13,251000000
2009/3/6,13:02:00,4641.02,4641.02,4641.02,4641.02,173000000
2009/3/6,13:03:00,4648.01,4648.01,4648.01,4648.01,366000000
2009/3/6,13:04:00,4650.31,4650.31,4650.31,4650.31,248000000
2009/3/6,13:05:00,4651.07,4651.07,4651.07,4651.07,368000000
2009/3/6,13:06:00,4652.28,4652.28,4652.28,4652.28,270000000
2009/3/6,13:07:00,4651.17,4651.17,4651.17,4651.17,217000000
2009/3/6,13:08:00,4651.12,4651.12,4651.12,4651.12,298000000
2009/3/6,13:09:00,4651.08,4651.08,4651.08,4651.08,219000000
2009/3/6,13:10:00,4651.14,4651.14,4651.14,4651.14,259000000
2009/3/6,13:11:00,4651.61,4651.61,4651.61,4651.61,293000000
2009/3/6,13:12:00,4652.35,4652.35,4652.35,4652.35,209000000
2009/3/6,13:13:00,4650.71,4650.71,4650.71,4650.71,347000000
2009/3/6,13:14:00,4650.08,4650.08,4650.08,4650.08,243000000
2009/3/6,13:15:00,4649.23,4649.23,4649.23,4649.23,233000000
2009/3/6,13:16:00,4647.68,4647.68,4647.68,4647.68,314000000
2009/3/6,13:17:00,4652.00,4652.00,4652.00,4652.00,328000000
2009/3/6,13:18:00,4652.53,4652.53,4652.53,4652.53,566000000
2009/3/6,13:19:00,4653.85,4653.85,4653.85,4653.85,395000000
2009/3/6,13:20:00,4656.82,4656.82,4656.82,4656.82,438000000
2009/3/6,13:21:00,4656.24,4656.24,4656.24,4656.24,607000000
2009/3/6,13:22:00,4656.76,4656.76,4656.76,4656.76,440000000
2009/3/6,13:23:00,4653.13,4653.13,4653.13,4653.13,555000000
2009/3/6,13:24:00,4652.09,4652.09,4652.09,4652.09,438000000
2009/3/6,13:25:00,4650.85,4650.85,4650.85,4650.85,417000000
2009/3/6,13:26:00,4650.85,4650.85,4650.85,4650.85,0
2009/3/6,13:27:00,4650.85,4650.85,4650.85,4650.85,0
2009/3/6,13:28:00,4650.85,4650.85,4650.85,4650.85,0
2009/3/6,13:29:00,4650.85,4650.85,4650.85,4650.85,0
2009/3/6,13:30:00,4653.63,4653.63,4653.63,4653.63,3684999936
2009/3/9,09:01:00,4643.62,4643.62,4643.62,4643.62,3190000128
2009/3/9,09:02:00,4649.55,4649.55,4649.55,4649.55,840000000
2009/3/9,09:03:00,4647.00,4647.00,4647.00,4647.00,891000000
2009/3/9,09:04:00,4651.48,4651.48,4651.48,4651.48,894000000
2009/3/9,09:05:00,4659.15,4659.15,4659.15,4659.15,776000000
2009/3/9,09:06:00,4660.13,4660.13,4660.13,4660.13,1031000000
2009/3/9,09:07:00,4657.88,4657.88,4657.88,4657.88,621000000
2009/3/9,09:08:00,4653.71,4653.71,4653.71,4653.71,747000000
2009/3/9,09:09:00,4649.57,4649.57,4649.57,4649.57,783000000
2009/3/9,09:10:00,4646.50,4646.50,4646.50,4646.50,547000000
2009/3/9,09:11:00,4639.92,4639.92,4639.92,4639.92,660000000
2009/3/9,09:12:00,4636.87,4636.87,4636.87,4636.87,397000000
2009/3/9,09:13:00,4634.24,4634.24,4634.24,4634.24,532000000
2009/3/9,09:14:00,4631.95,4631.95,4631.95,4631.95,476000000
2009/3/9,09:15:00,4634.18,4634.18,4634.18,4634.18,434000000
2009/3/9,09:16:00,4635.81,4635.81,4635.81,4635.81,532000000
2009/3/9,09:17:00,4637.11,4637.11,4637.11,4637.11,390000000
2009/3/9,09:18:00,4639.21,4639.21,4639.21,4639.21,451000000
2009/3/9,09:19:00,4640.61,4640.61,4640.61,4640.61,439000000
2009/3/9,09:20:00,4641.21,4641.21,4641.21,4641.21,499000000
2009/3/9,09:21:00,4641.65,4641.65,4641.65,4641.65,739000000
2009/3/9,09:22:00,4638.70,4638.70,4638.70,4638.70,518000000
2009/3/9,09:23:00,4632.83,4632.83,4632.83,4632.83,712000000
2009/3/9,09:24:00,4626.41,4626.41,4626.41,4626.41,578000000
2009/3/9,09:25:00,4622.54,4622.54,4622.54,4622.54,606000000
2009/3/9,09:26:00,4617.05,4617.05,4617.05,4617.05,760000000
2009/3/9,09:27:00,4614.58,4614.58,4614.58,4614.58,581000000
2009/3/9,09:28:00,4614.26,4614.26,4614.26,4614.26,895000000
2009/3/9,09:29:00,4616.68,4616.68,4616.68,4616.68,512000000
2009/3/9,09:30:00,4617.93,4617.93,4617.93,4617.93,394000000
2009/3/9,09:31:00,4617.66,4617.66,4617.66,4617.66,459000000
2009/3/9,09:32:00,4617.28,4617.28,4617.28,4617.28,280000000
2009/3/9,09:33:00,4616.41,4616.41,4616.41,4616.41,391000000
2009/3/9,09:34:00,4614.32,4614.32,4614.32,4614.32,367000000
2009/3/9,09:35:00,4614.00,4614.00,4614.00,4614.00,300000000
2009/3/9,09:36:00,4609.97,4609.97,4609.97,4609.97,483000000
2009/3/9,09:37:00,4603.08,4603.08,4603.08,4603.08,363000000
2009/3/9,09:38:00,4593.88,4593.88,4593.88,4593.88,726000000
2009/3/9,09:39:00,4586.80,4586.80,4586.80,4586.80,780000000
2009/3/9,09:40:00,4582.60,4582.60,4582.60,4582.60,623000000
2009/3/9,09:41:00,4578.05,4578.05,4578.05,4578.05,802000000
2009/3/9,09:42:00,4578.75,4578.75,4578.75,4578.75,425000000
2009/3/9,09:43:00,4584.24,4584.24,4584.24,4584.24,648000000
2009/3/9,09:44:00,4591.15,4591.15,4591.15,4591.15,395000000
2009/3/9,09:45:00,4594.78,4594.78,4594.78,4594.78,344000000
2009/3/9,09:46:00,4595.16,4595.16,4595.16,4595.16,416000000
2009/3/9,09:47:00,4597.60,4597.60,4597.60,4597.60,244000000
2009/3/9,09:48:00,4598.45,4598.45,4598.45,4598.45,287000000
2009/3/9,09:49:00,4598.71,4598.71,4598.71,4598.71,257000000
2009/3/9,09:50:00,4599.71,4599.71,4599.71,4599.71,213000000
2009/3/9,09:51:00,4599.31,4599.31,4599.31,4599.31,289000000
2009/3/9,09:52:00,4600.16,4600.16,4600.16,4600.16,191000000
2009/3/9,09:53:00,4599.03,4599.03,4599.03,4599.03,277000000
2009/3/9,09:54:00,4597.42,4597.42,4597.42,4597.42,241000000
2009/3/9,09:55:00,4598.22,4598.22,4598.22,4598.22,207000000
2009/3/9,09:56:00,4598.48,4598.48,4598.48,4598.48,262000000
2009/3/9,09:57:00,4598.24,4598.24,4598.24,4598.24,175000000
2009/3/9,09:58:00,4598.88,4598.88,4598.88,4598.88,218000000
2009/3/9,09:59:00,4598.61,4598.61,4598.61,4598.61,194000000
2009/3/9,10:00:00,4599.88,4599.88,4599.88,4599.88,199000000
2009/3/9,10:01:00,4602.06,4602.06,4602.06,4602.06,281000000
2009/3/9,10:02:00,4602.97,4602.97,4602.97,4602.97,174000000
2009/3/9,10:03:00,4606.11,4606.11,4606.11,4606.11,303000000
2009/3/9,10:04:00,4608.93,4608.93,4608.93,4608.93,276000000
2009/3/9,10:05:00,4610.84,4610.84,4610.84,4610.84,239000000
2009/3/9,10:06:00,4614.11,4614.11,4614.11,4614.11,360000000
2009/3/9,10:07:00,4614.32,4614.32,4614.32,4614.32,248000000
2009/3/9,10:08:00,4616.12,4616.12,4616.12,4616.12,327000000
2009/3/9,10:09:00,4615.52,4615.52,4615.52,4615.52,232000000
2009/3/9,10:10:00,4615.33,4615.33,4615.33,4615.33,162000000
2009/3/9,10:11:00,4613.52,4613.52,4613.52,4613.52,260000000
2009/3/9,10:12:00,4612.05,4612.05,4612.05,4612.05,147000000
2009/3/9,10:13:00,4611.04,4611.04,4611.04,4611.04,208000000
2009/3/9,10:14:00,4608.52,4608.52,4608.52,4608.52,201000000
2009/3/9,10:15:00,4608.58,4608.58,4608.58,4608.58,187000000
2009/3/9,10:16:00,4606.81,4606.81,4606.81,4606.81,260000000
2009/3/9,10:17:00,4606.66,4606.66,4606.66,4606.66,159000000
2009/3/9,10:18:00,4606.73,4606.73,4606.73,4606.73,209000000
2009/3/9,10:19:00,4605.39,4605.39,4605.39,4605.39,153000000
2009/3/9,10:20:00,4605.00,4605.00,4605.00,4605.00,142000000
2009/3/9,10:21:00,4604.42,4604.42,4604.42,4604.42,238000000
2009/3/9,10:22:00,4602.01,4602.01,4602.01,4602.01,208000000
2009/3/9,10:23:00,4601.45,4601.45,4601.45,4601.45,163000000
2009/3/9,10:24:00,4600.70,4600.70,4600.70,4600.70,152000000
2009/3/9,10:25:00,4600.97,4600.97,4600.97,4600.97,137000000
2009/3/9,10:26:00,4601.52,4601.52,4601.52,4601.52,156000000
2009/3/9,10:27:00,4603.04,4603.04,4603.04,4603.04,108000000
2009/3/9,10:28:00,4603.46,4603.46,4603.46,4603.46,192000000
2009/3/9,10:29:00,4606.00,4606.00,4606.00,4606.00,200000000
2009/3/9,10:30:00,4605.98,4605.98,4605.98,4605.98,197000000
2009/3/9,10:31:00,4608.70,4608.70,4608.70,4608.70,270000000
2009/3/9,10:32:00,4610.24,4610.24,4610.24,4610.24,181000000
2009/3/9,10:33:00,4611.83,4611.83,4611.83,4611.83,310000000
2009/3/9,10:34:00,4613.05,4613.05,4613.05,4613.05,221000000
2009/3/9,10:35:00,4613.26,4613.26,4613.26,4613.26,235000000
2009/3/9,10:36:00,4614.50,4614.50,4614.50,4614.50,228000000
2009/3/9,10:37:00,4615.44,4615.44,4615.44,4615.44,159000000
2009/3/9,10:38:00,4613.76,4613.76,4613.76,4613.76,258000000
2009/3/9,10:39:00,4611.84,4611.84,4611.84,4611.84,254000000
2009/3/9,10:40:00,4607.15,4607.15,4607.15,4607.15,207000000
2009/3/9,10:41:00,4606.00,4606.00,4606.00,4606.00,229000000
2009/3/9,10:42:00,4604.74,4604.74,4604.74,4604.74,161000000
2009/3/9,10:43:00,4604.45,4604.45,4604.45,4604.45,159000000
2009/3/9,10:44:00,4604.89,4604.89,4604.89,4604.89,126000000
2009/3/9,10:45:00,4603.93,4603.93,4603.93,4603.93,150000000
2009/3/9,10:46:00,4603.06,4603.06,4603.06,4603.06,163000000
2009/3/9,10:47:00,4602.98,4602.98,4602.98,4602.98,115000000
2009/3/9,10:48:00,4602.35,4602.35,4602.35,4602.35,216000000
2009/3/9,10:49:00,4602.34,4602.34,4602.34,4602.34,119000000
2009/3/9,10:50:00,4603.45,4603.45,4603.45,4603.45,150000000
2009/3/9,10:51:00,4603.36,4603.36,4603.36,4603.36,161000000
2009/3/9,10:52:00,4604.83,4604.83,4604.83,4604.83,134000000
2009/3/9,10:53:00,4605.13,4605.13,4605.13,4605.13,223000000
2009/3/9,10:54:00,4605.91,4605.91,4605.91,4605.91,151000000
2009/3/9,10:55:00,4606.59,4606.59,4606.59,4606.59,133000000
2009/3/9,10:56:00,4607.33,4607.33,4607.33,4607.33,167000000
2009/3/9,10:57:00,4608.30,4608.30,4608.30,4608.30,111000000
2009/3/9,10:58:00,4605.89,4605.89,4605.89,4605.89,190000000
2009/3/9,10:59:00,4606.41,4606.41,4606.41,4606.41,159000000
2009/3/9,11:00:00,4607.32,4607.32,4607.32,4607.32,136000000
2009/3/9,11:01:00,4604.57,4604.57,4604.57,4604.57,213000000
2009/3/9,11:02:00,4602.38,4602.38,4602.38,4602.38,179000000
2009/3/9,11:03:00,4603.01,4603.01,4603.01,4603.01,195000000
2009/3/9,11:04:00,4602.55,4602.55,4602.55,4602.55,169000000
2009/3/9,11:05:00,4601.68,4601.68,4601.68,4601.68,128000000
2009/3/9,11:06:00,4601.81,4601.81,4601.81,4601.81,190000000
2009/3/9,11:07:00,4603.30,4603.30,4603.30,4603.30,107000000
2009/3/9,11:08:00,4603.78,4603.78,4603.78,4603.78,155000000
2009/3/9,11:09:00,4601.69,4601.69,4601.69,4601.69,124000000
2009/3/9,11:10:00,4602.14,4602.14,4602.14,4602.14,124000000
2009/3/9,11:11:00,4602.39,4602.39,4602.39,4602.39,219000000
2009/3/9,11:12:00,4604.06,4604.06,4604.06,4604.06,134000000
2009/3/9,11:13:00,4604.68,4604.68,4604.68,4604.68,181000000
2009/3/9,11:14:00,4605.57,4605.57,4605.57,4605.57,135000000
2009/3/9,11:15:00,4606.09,4606.09,4606.09,4606.09,156000000
2009/3/9,11:16:00,4607.43,4607.43,4607.43,4607.43,169000000
2009/3/9,11:17:00,4608.24,4608.24,4608.24,4608.24,170000000
2009/3/9,11:18:00,4606.67,4606.67,4606.67,4606.67,245000000
2009/3/9,11:19:00,4606.77,4606.77,4606.77,4606.77,188000000
2009/3/9,11:20:00,4607.19,4607.19,4607.19,4607.19,216000000
2009/3/9,11:21:00,4605.45,4605.45,4605.45,4605.45,231000000
2009/3/9,11:22:00,4606.70,4606.70,4606.70,4606.70,140000000
2009/3/9,11:23:00,4607.73,4607.73,4607.73,4607.73,231000000
2009/3/9,11:24:00,4608.77,4608.77,4608.77,4608.77,162000000
2009/3/9,11:25:00,4610.80,4610.80,4610.80,4610.80,167000000
2009/3/9,11:26:00,4611.39,4611.39,4611.39,4611.39,204000000
2009/3/9,11:27:00,4611.69,4611.69,4611.69,4611.69,122000000
2009/3/9,11:28:00,4611.37,4611.37,4611.37,4611.37,161000000
2009/3/9,11:29:00,4611.95,4611.95,4611.95,4611.95,102000000
2009/3/9,11:30:00,4611.87,4611.87,4611.87,4611.87,101000000
2009/3/9,11:31:00,4612.04,4612.04,4612.04,4612.04,161000000
2009/3/9,11:32:00,4610.96,4610.96,4610.96,4610.96,149000000
2009/3/9,11:33:00,4608.31,4608.31,4608.31,4608.31,242000000
2009/3/9,11:34:00,4606.94,4606.94,4606.94,4606.94,159000000
2009/3/9,11:35:00,4606.60,4606.60,4606.60,4606.60,174000000
2009/3/9,11:36:00,4605.87,4605.87,4605.87,4605.87,199000000
2009/3/9,11:37:00,4607.32,4607.32,4607.32,4607.32,108000000
2009/3/9,11:38:00,4607.04,4607.04,4607.04,4607.04,163000000
2009/3/9,11:39:00,4606.59,4606.59,4606.59,4606.59,99000000
2009/3/9,11:40:00,4607.30,4607.30,4607.30,4607.30,109000000
2009/3/9,11:41:00,4606.84,4606.84,4606.84,4606.84,150000000
2009/3/9,11:42:00,4607.60,4607.60,4607.60,4607.60,110000000
2009/3/9,11:43:00,4607.60,4607.60,4607.60,4607.60,220000000
2009/3/9,11:44:00,4608.08,4608.08,4608.08,4608.08,137000000
2009/3/9,11:45:00,4609.07,4609.07,4609.07,4609.07,131000000
2009/3/9,11:46:00,4608.40,4608.40,4608.40,4608.40,192000000
2009/3/9,11:47:00,4609.07,4609.07,4609.07,4609.07,119000000
2009/3/9,11:48:00,4607.87,4607.87,4607.87,4607.87,185000000
2009/3/9,11:49:00,4609.37,4609.37,4609.37,4609.37,128000000
2009/3/9,11:50:00,4608.85,4608.85,4608.85,4608.85,122000000
2009/3/9,11:51:00,4607.89,4607.89,4607.89,4607.89,188000000
2009/3/9,11:52:00,4607.78,4607.78,4607.78,4607.78,141000000
2009/3/9,11:53:00,4608.00,4608.00,4608.00,4608.00,193000000
2009/3/9,11:54:00,4607.12,4607.12,4607.12,4607.12,145000000
2009/3/9,11:55:00,4606.58,4606.58,4606.58,4606.58,174000000
2009/3/9,11:56:00,4603.31,4603.31,4603.31,4603.31,248000000
2009/3/9,11:57:00,4601.95,4601.95,4601.95,4601.95,204000000
2009/3/9,11:58:00,4601.46,4601.46,4601.46,4601.46,233000000
2009/3/9,11:59:00,4600.96,4600.96,4600.96,4600.96,161000000
2009/3/9,12:00:00,4601.01,4601.01,4601.01,4601.01,145000000
2009/3/9,12:01:00,4599.32,4599.32,4599.32,4599.32,170000000
2009/3/9,12:02:00,4600.61,4600.61,4600.61,4600.61,127000000
2009/3/9,12:03:00,4599.54,4599.54,4599.54,4599.54,188000000
2009/3/9,12:04:00,4599.14,4599.14,4599.14,4599.14,141000000
2009/3/9,12:05:00,4598.43,4598.43,4598.43,4598.43,290000000
2009/3/9,12:06:00,4597.42,4597.42,4597.42,4597.42,214000000
2009/3/9,12:07:00,4597.03,4597.03,4597.03,4597.03,198000000
2009/3/9,12:08:00,4594.95,4594.95,4594.95,4594.95,263000000
2009/3/9,12:09:00,4593.68,4593.68,4593.68,4593.68,211000000
2009/3/9,12:10:00,4591.26,4591.26,4591.26,4591.26,249000000
2009/3/9,12:11:00,4589.98,4589.98,4589.98,4589.98,403000000
2009/3/9,12:12:00,4587.25,4587.25,4587.25,4587.25,300000000
2009/3/9,12:13:00,4586.18,4586.18,4586.18,4586.18,338000000
2009/3/9,12:14:00,4586.73,4586.73,4586.73,4586.73,193000000
2009/3/9,12:15:00,4587.40,4587.40,4587.40,4587.40,202000000
2009/3/9,12:16:00,4589.95,4589.95,4589.95,4589.95,189000000
2009/3/9,12:17:00,4592.34,4592.34,4592.34,4592.34,151000000
2009/3/9,12:18:00,4592.98,4592.98,4592.98,4592.98,175000000
2009/3/9,12:19:00,4593.47,4593.47,4593.47,4593.47,148000000
2009/3/9,12:20:00,4594.00,4594.00,4594.00,4594.00,148000000
2009/3/9,12:21:00,4595.37,4595.37,4595.37,4595.37,151000000
2009/3/9,12:22:00,4596.77,4596.77,4596.77,4596.77,138000000
2009/3/9,12:23:00,4597.47,4597.47,4597.47,4597.47,166000000
2009/3/9,12:24:00,4597.51,4597.51,4597.51,4597.51,126000000
2009/3/9,12:25:00,4596.85,4596.85,4596.85,4596.85,112000000
2009/3/9,12:26:00,4596.88,4596.88,4596.88,4596.88,148000000
2009/3/9,12:27:00,4596.17,4596.17,4596.17,4596.17,180000000
2009/3/9,12:28:00,4595.71,4595.71,4595.71,4595.71,175000000
2009/3/9,12:29:00,4595.01,4595.01,4595.01,4595.01,125000000
2009/3/9,12:30:00,4594.92,4594.92,4594.92,4594.92,135000000
2009/3/9,12:31:00,4595.91,4595.91,4595.91,4595.91,186000000
2009/3/9,12:32:00,4595.55,4595.55,4595.55,4595.55,159000000
2009/3/9,12:33:00,4596.63,4596.63,4596.63,4596.63,178000000
2009/3/9,12:34:00,4596.53,4596.53,4596.53,4596.53,154000000
2009/3/9,12:35:00,4597.26,4597.26,4597.26,4597.26,122000000
2009/3/9,12:36:00,4596.70,4596.70,4596.70,4596.70,178000000
2009/3/9,12:37:00,4597.45,4597.45,4597.45,4597.45,126000000
2009/3/9,12:38:00,4597.15,4597.15,4597.15,4597.15,208000000
2009/3/9,12:39:00,4598.31,4598.31,4598.31,4598.31,138000000
2009/3/9,12:40:00,4598.98,4598.98,4598.98,4598.98,173000000
2009/3/9,12:41:00,4603.93,4603.93,4603.93,4603.93,237000000
2009/3/9,12:42:00,4605.61,4605.61,4605.61,4605.61,195000000
2009/3/9,12:43:00,4607.80,4607.80,4607.80,4607.80,246000000
2009/3/9,12:44:00,4608.73,4608.73,4608.73,4608.73,176000000
2009/3/9,12:45:00,4609.95,4609.95,4609.95,4609.95,196000000
2009/3/9,12:46:00,4609.82,4609.82,4609.82,4609.82,195000000
2009/3/9,12:47:00,4610.01,4610.01,4610.01,4610.01,159000000
2009/3/9,12:48:00,4611.46,4611.46,4611.46,4611.46,214000000
2009/3/9,12:49:00,4611.64,4611.64,4611.64,4611.64,143000000
2009/3/9,12:50:00,4612.51,4612.51,4612.51,4612.51,178000000
2009/3/9,12:51:00,4615.49,4615.49,4615.49,4615.49,252000000
2009/3/9,12:52:00,4618.05,4618.05,4618.05,4618.05,367000000
2009/3/9,12:53:00,4624.53,4624.53,4624.53,4624.53,495000000
2009/3/9,12:54:00,4630.78,4630.78,4630.78,4630.78,421000000
2009/3/9,12:55:00,4633.19,4633.19,4633.19,4633.19,420000000
2009/3/9,12:56:00,4638.91,4638.91,4638.91,4638.91,524000000
2009/3/9,12:57:00,4637.88,4637.88,4637.88,4637.88,336000000
2009/3/9,12:58:00,4632.79,4632.79,4632.79,4632.79,389000000
2009/3/9,12:59:00,4628.84,4628.84,4628.84,4628.84,261000000
2009/3/9,13:00:00,4628.67,4628.67,4628.67,4628.67,311000000
2009/3/9,13:01:00,4630.02,4630.02,4630.02,4630.02,276000000
2009/3/9,13:02:00,4629.17,4629.17,4629.17,4629.17,222000000
2009/3/9,13:03:00,4627.06,4627.06,4627.06,4627.06,278000000
2009/3/9,13:04:00,4625.15,4625.15,4625.15,4625.15,202000000
2009/3/9,13:05:00,4623.23,4623.23,4623.23,4623.23,191000000
2009/3/9,13:06:00,4623.16,4623.16,4623.16,4623.16,282000000
2009/3/9,13:07:00,4624.58,4624.58,4624.58,4624.58,192000000
2009/3/9,13:08:00,4626.08,4626.08,4626.08,4626.08,272000000
2009/3/9,13:09:00,4625.73,4625.73,4625.73,4625.73,198000000
2009/3/9,13:10:00,4624.73,4624.73,4624.73,4624.73,175000000
2009/3/9,13:11:00,4625.34,4625.34,4625.34,4625.34,269000000
2009/3/9,13:12:00,4626.24,4626.24,4626.24,4626.24,166000000
2009/3/9,13:13:00,4625.41,4625.41,4625.41,4625.41,230000000
2009/3/9,13:14:00,4628.25,4628.25,4628.25,4628.25,229000000
2009/3/9,13:15:00,4632.42,4632.42,4632.42,4632.42,333000000
2009/3/9,13:16:00,4640.60,4640.60,4640.60,4640.60,510000000
2009/3/9,13:17:00,4645.50,4645.50,4645.50,4645.50,451000000
2009/3/9,13:18:00,4646.16,4646.16,4646.16,4646.16,464000000
2009/3/9,13:19:00,4647.40,4647.40,4647.40,4647.40,451000000
2009/3/9,13:20:00,4649.63,4649.63,4649.63,4649.63,379000000
2009/3/9,13:21:00,4645.73,4645.73,4645.73,4645.73,495000000
2009/3/9,13:22:00,4642.71,4642.71,4642.71,4642.71,343000000
2009/3/9,13:23:00,4639.85,4639.85,4639.85,4639.85,476000000
2009/3/9,13:24:00,4639.49,4639.49,4639.49,4639.49,581000000
2009/3/9,13:25:00,4637.50,4637.50,4637.50,4637.50,402000000
2009/3/9,13:26:00,4637.50,4637.50,4637.50,4637.50,0
2009/3/9,13:27:00,4637.50,4637.50,4637.50,4637.50,0
2009/3/9,13:28:00,4637.50,4637.50,4637.50,4637.50,0
2009/3/9,13:29:00,4637.50,4637.50,4637.50,4637.50,0
2009/3/9,13:30:00,4628.24,4628.24,4628.24,4628.24,3215000064
2009/3/10,09:01:00,4605.92,4605.92,4605.92,4605.92,2369999872
2009/3/10,09:02:00,4617.25,4617.25,4617.25,4617.25,716000000
2009/3/10,09:03:00,4620.99,4620.99,4620.99,4620.99,968000000
2009/3/10,09:04:00,4621.33,4621.33,4621.33,4621.33,865000000
2009/3/10,09:05:00,4617.34,4617.34,4617.34,4617.34,721000000
2009/3/10,09:06:00,4613.49,4613.49,4613.49,4613.49,1124000000
2009/3/10,09:07:00,4611.79,4611.79,4611.79,4611.79,619000000
2009/3/10,09:08:00,4611.75,4611.75,4611.75,4611.75,635000000
2009/3/10,09:09:00,4613.91,4613.91,4613.91,4613.91,525000000
2009/3/10,09:10:00,4615.62,4615.62,4615.62,4615.62,447000000
2009/3/10,09:11:00,4617.95,4617.95,4617.95,4617.95,589000000
2009/3/10,09:12:00,4619.40,4619.40,4619.40,4619.40,428000000
2009/3/10,09:13:00,4622.93,4622.93,4622.93,4622.93,639000000
2009/3/10,09:14:00,4627.10,4627.10,4627.10,4627.10,557000000
2009/3/10,09:15:00,4629.13,4629.13,4629.13,4629.13,509000000
2009/3/10,09:16:00,4628.92,4628.92,4628.92,4628.92,652000000
2009/3/10,09:17:00,4627.53,4627.53,4627.53,4627.53,458000000
2009/3/10,09:18:00,4628.59,4628.59,4628.59,4628.59,517000000
2009/3/10,09:19:00,4627.30,4627.30,4627.30,4627.30,431000000
2009/3/10,09:20:00,4625.28,4625.28,4625.28,4625.28,363000000
2009/3/10,09:21:00,4622.73,4622.73,4622.73,4622.73,502000000
2009/3/10,09:22:00,4621.83,4621.83,4621.83,4621.83,305000000
2009/3/10,09:23:00,4622.23,4622.23,4622.23,4622.23,339000000
2009/3/10,09:24:00,4623.40,4623.40,4623.40,4623.40,304000000
2009/3/10,09:25:00,4626.40,4626.40,4626.40,4626.40,286000000
2009/3/10,09:26:00,4633.81,4633.81,4633.81,4633.81,613000000
2009/3/10,09:27:00,4639.51,4639.51,4639.51,4639.51,477000000
2009/3/10,09:28:00,4643.39,4643.39,4643.39,4643.39,607000000
2009/3/10,09:29:00,4650.20,4650.20,4650.20,4650.20,623000000
2009/3/10,09:30:00,4652.16,4652.16,4652.16,4652.16,511000000
2009/3/10,09:31:00,4658.48,4658.48,4658.48,4658.48,910000000
2009/3/10,09:32:00,4660.68,4660.68,4660.68,4660.68,499000000
2009/3/10,09:33:00,4658.34,4658.34,4658.34,4658.34,619000000
2009/3/10,09:34:00,4653.89,4653.89,4653.89,4653.89,509000000
2009/3/10,09:35:00,4651.37,4651.37,4651.37,4651.37,375000000
2009/3/10,09:36:00,4648.95,4648.95,4648.95,4648.95,496000000
2009/3/10,09:37:00,4646.94,4646.94,4646.94,4646.94,270000000
2009/3/10,09:38:00,4647.27,4647.27,4647.27,4647.27,356000000
2009/3/10,09:39:00,4646.55,4646.55,4646.55,4646.55,340000000
2009/3/10,09:40:00,4647.70,4647.70,4647.70,4647.70,289000000
2009/3/10,09:41:00,4650.60,4650.60,4650.60,4650.60,402000000
2009/3/10,09:42:00,4649.35,4649.35,4649.35,4649.35,256000000
2009/3/10,09:43:00,4648.58,4648.58,4648.58,4648.58,365000000
2009/3/10,09:44:00,4646.82,4646.82,4646.82,4646.82,300000000
2009/3/10,09:45:00,4645.93,4645.93,4645.93,4645.93,245000000
2009/3/10,09:46:00,4642.67,4642.67,4642.67,4642.67,369000000
2009/3/10,09:47:00,4640.23,4640.23,4640.23,4640.23,314000000
2009/3/10,09:48:00,4636.22,4636.22,4636.22,4636.22,385000000
2009/3/10,09:49:00,4635.01,4635.01,4635.01,4635.01,312000000
2009/3/10,09:50:00,4633.84,4633.84,4633.84,4633.84,304000000
2009/3/10,09:51:00,4632.92,4632.92,4632.92,4632.92,336000000
2009/3/10,09:52:00,4632.34,4632.34,4632.34,4632.34,239000000
2009/3/10,09:53:00,4633.49,4633.49,4633.49,4633.49,246000000
2009/3/10,09:54:00,4634.35,4634.35,4634.35,4634.35,204000000
2009/3/10,09:55:00,4636.34,4636.34,4636.34,4636.34,207000000
2009/3/10,09:56:00,4639.10,4639.10,4639.10,4639.10,337000000
2009/3/10,09:57:00,4640.77,4640.77,4640.77,4640.77,229000000
2009/3/10,09:58:00,4643.26,4643.26,4643.26,4643.26,311000000
2009/3/10,09:59:00,4645.48,4645.48,4645.48,4645.48,257000000
2009/3/10,10:00:00,4647.00,4647.00,4647.00,4647.00,252000000
2009/3/10,10:01:00,4649.63,4649.63,4649.63,4649.63,383000000
2009/3/10,10:02:00,4648.78,4648.78,4648.78,4648.78,278000000
2009/3/10,10:03:00,4648.92,4648.92,4648.92,4648.92,358000000
2009/3/10,10:04:00,4647.93,4647.93,4647.93,4647.93,278000000
2009/3/10,10:05:00,4646.54,4646.54,4646.54,4646.54,212000000
2009/3/10,10:06:00,4645.95,4645.95,4645.95,4645.95,288000000
2009/3/10,10:07:00,4646.06,4646.06,4646.06,4646.06,195000000
2009/3/10,10:08:00,4647.51,4647.51,4647.51,4647.51,292000000
2009/3/10,10:09:00,4647.86,4647.86,4647.86,4647.86,264000000
2009/3/10,10:10:00,4648.75,4648.75,4648.75,4648.75,242000000
2009/3/10,10:11:00,4649.23,4649.23,4649.23,4649.23,375000000
2009/3/10,10:12:00,4650.25,4650.25,4650.25,4650.25,262000000
2009/3/10,10:13:00,4651.31,4651.31,4651.31,4651.31,334000000
2009/3/10,10:14:00,4652.81,4652.81,4652.81,4652.81,362000000
2009/3/10,10:15:00,4653.73,4653.73,4653.73,4653.73,301000000
2009/3/10,10:16:00,4656.51,4656.51,4656.51,4656.51,448000000
2009/3/10,10:17:00,4658.94,4658.94,4658.94,4658.94,407000000
2009/3/10,10:18:00,4662.73,4662.73,4662.73,4662.73,484000000
2009/3/10,10:19:00,4664.24,4664.24,4664.24,4664.24,493000000
2009/3/10,10:20:00,4663.96,4663.96,4663.96,4663.96,304000000
2009/3/10,10:21:00,4662.09,4662.09,4662.09,4662.09,401000000
2009/3/10,10:22:00,4660.60,4660.60,4660.60,4660.60,224000000
2009/3/10,10:23:00,4658.59,4658.59,4658.59,4658.59,360000000
2009/3/10,10:24:00,4656.04,4656.04,4656.04,4656.04,300000000
2009/3/10,10:25:00,4654.48,4654.48,4654.48,4654.48,253000000
2009/3/10,10:26:00,4652.81,4652.81,4652.81,4652.81,280000000
2009/3/10,10:27:00,4652.64,4652.64,4652.64,4652.64,186000000
2009/3/10,10:28:00,4652.27,4652.27,4652.27,4652.27,221000000
2009/3/10,10:29:00,4652.19,4652.19,4652.19,4652.19,227000000
2009/3/10,10:30:00,4651.93,4651.93,4651.93,4651.93,179000000
2009/3/10,10:31:00,4651.24,4651.24,4651.24,4651.24,224000000
2009/3/10,10:32:00,4650.85,4650.85,4650.85,4650.85,151000000
2009/3/10,10:33:00,4650.61,4650.61,4650.61,4650.61,239000000
2009/3/10,10:34:00,4649.20,4649.20,4649.20,4649.20,261000000
2009/3/10,10:35:00,4646.88,4646.88,4646.88,4646.88,197000000
2009/3/10,10:36:00,4644.49,4644.49,4644.49,4644.49,291000000
2009/3/10,10:37:00,4640.85,4640.85,4640.85,4640.85,343000000
2009/3/10,10:38:00,4638.69,4638.69,4638.69,4638.69,321000000
2009/3/10,10:39:00,4636.97,4636.97,4636.97,4636.97,259000000
2009/3/10,10:40:00,4636.59,4636.59,4636.59,4636.59,224000000
2009/3/10,10:41:00,4636.42,4636.42,4636.42,4636.42,280000000
2009/3/10,10:42:00,4636.82,4636.82,4636.82,4636.82,207000000
2009/3/10,10:43:00,4637.14,4637.14,4637.14,4637.14,202000000
2009/3/10,10:44:00,4637.69,4637.69,4637.69,4637.69,243000000
2009/3/10,10:45:00,4638.52,4638.52,4638.52,4638.52,186000000
2009/3/10,10:46:00,4639.26,4639.26,4639.26,4639.26,239000000
2009/3/10,10:47:00,4638.25,4638.25,4638.25,4638.25,139000000
2009/3/10,10:48:00,4639.97,4639.97,4639.97,4639.97,207000000
2009/3/10,10:49:00,4642.83,4642.83,4642.83,4642.83,165000000
2009/3/10,10:50:00,4643.26,4643.26,4643.26,4643.26,150000000
2009/3/10,10:51:00,4642.92,4642.92,4642.92,4642.92,185000000
2009/3/10,10:52:00,4644.06,4644.06,4644.06,4644.06,157000000
2009/3/10,10:53:00,4644.98,4644.98,4644.98,4644.98,202000000
2009/3/10,10:54:00,4645.09,4645.09,4645.09,4645.09,159000000
2009/3/10,10:55:00,4647.12,4647.12,4647.12,4647.12,189000000
2009/3/10,10:56:00,4649.85,4649.85,4649.85,4649.85,239000000
2009/3/10,10:57:00,4650.15,4650.15,4650.15,4650.15,222000000
2009/3/10,10:58:00,4650.71,4650.71,4650.71,4650.71,252000000
2009/3/10,10:59:00,4650.20,4650.20,4650.20,4650.20,233000000
2009/3/10,11:00:00,4650.46,4650.46,4650.46,4650.46,176000000
2009/3/10,11:01:00,4648.45,4648.45,4648.45,4648.45,256000000
2009/3/10,11:02:00,4648.77,4648.77,4648.77,4648.77,162000000
2009/3/10,11:03:00,4650.00,4650.00,4650.00,4650.00,260000000
2009/3/10,11:04:00,4649.76,4649.76,4649.76,4649.76,198000000
2009/3/10,11:05:00,4650.15,4650.15,4650.15,4650.15,160000000
2009/3/10,11:06:00,4648.81,4648.81,4648.81,4648.81,192000000
2009/3/10,11:07:00,4649.11,4649.11,4649.11,4649.11,147000000
2009/3/10,11:08:00,4648.25,4648.25,4648.25,4648.25,284000000
2009/3/10,11:09:00,4646.64,4646.64,4646.64,4646.64,311000000
2009/3/10,11:10:00,4644.60,4644.60,4644.60,4644.60,234000000
2009/3/10,11:11:00,4641.68,4641.68,4641.68,4641.68,587000000
2009/3/10,11:12:00,4638.83,4638.83,4638.83,4638.83,276000000
2009/3/10,11:13:00,4636.89,4636.89,4636.89,4636.89,460000000
2009/3/10,11:14:00,4636.76,4636.76,4636.76,4636.76,224000000
2009/3/10,11:15:00,4636.19,4636.19,4636.19,4636.19,185000000
2009/3/10,11:16:00,4636.76,4636.76,4636.76,4636.76,283000000
2009/3/10,11:17:00,4638.91,4638.91,4638.91,4638.91,159000000
2009/3/10,11:18:00,4643.80,4643.80,4643.80,4643.80,289000000
2009/3/10,11:19:00,4644.38,4644.38,4644.38,4644.38,201000000
2009/3/10,11:20:00,4645.29,4645.29,4645.29,4645.29,160000000
2009/3/10,11:21:00,4643.34,4643.34,4643.34,4643.34,201000000
2009/3/10,11:22:00,4643.38,4643.38,4643.38,4643.38,160000000
2009/3/10,11:23:00,4641.69,4641.69,4641.69,4641.69,193000000
2009/3/10,11:24:00,4642.45,4642.45,4642.45,4642.45,151000000
2009/3/10,11:25:00,4644.81,4644.81,4644.81,4644.81,176000000
2009/3/10,11:26:00,4646.48,4646.48,4646.48,4646.48,296000000
2009/3/10,11:27:00,4647.69,4647.69,4647.69,4647.69,209000000
2009/3/10,11:28:00,4649.72,4649.72,4649.72,4649.72,277000000
2009/3/10,11:29:00,4650.82,4650.82,4650.82,4650.82,166000000
2009/3/10,11:30:00,4650.92,4650.92,4650.92,4650.92,193000000
2009/3/10,11:31:00,4651.80,4651.80,4651.80,4651.80,251000000
2009/3/10,11:32:00,4652.15,4652.15,4652.15,4652.15,189000000
2009/3/10,11:33:00,4652.75,4652.75,4652.75,4652.75,223000000
2009/3/10,11:34:00,4652.42,4652.42,4652.42,4652.42,185000000
2009/3/10,11:35:00,4651.97,4651.97,4651.97,4651.97,165000000
2009/3/10,11:36:00,4652.04,4652.04,4652.04,4652.04,227000000
2009/3/10,11:37:00,4652.55,4652.55,4652.55,4652.55,163000000
2009/3/10,11:38:00,4652.66,4652.66,4652.66,4652.66,240000000
2009/3/10,11:39:00,4652.54,4652.54,4652.54,4652.54,193000000
2009/3/10,11:40:00,4654.43,4654.43,4654.43,4654.43,199000000
2009/3/10,11:41:00,4659.87,4659.87,4659.87,4659.87,413000000
2009/3/10,11:42:00,4662.59,4662.59,4662.59,4662.59,287000000
2009/3/10,11:43:00,4663.77,4663.77,4663.77,4663.77,289000000
2009/3/10,11:44:00,4663.25,4663.25,4663.25,4663.25,269000000
2009/3/10,11:45:00,4662.78,4662.78,4662.78,4662.78,197000000
2009/3/10,11:46:00,4661.76,4661.76,4661.76,4661.76,287000000
2009/3/10,11:47:00,4660.49,4660.49,4660.49,4660.49,173000000
2009/3/10,11:48:00,4659.73,4659.73,4659.73,4659.73,253000000
2009/3/10,11:49:00,4658.10,4658.10,4658.10,4658.10,175000000
2009/3/10,11:50:00,4657.29,4657.29,4657.29,4657.29,156000000
2009/3/10,11:51:00,4655.91,4655.91,4655.91,4655.91,217000000
2009/3/10,11:52:00,4657.01,4657.01,4657.01,4657.01,161000000
2009/3/10,11:53:00,4654.51,4654.51,4654.51,4654.51,220000000
2009/3/10,11:54:00,4655.06,4655.06,4655.06,4655.06,167000000
2009/3/10,11:55:00,4654.44,4654.44,4654.44,4654.44,143000000
2009/3/10,11:56:00,4655.70,4655.70,4655.70,4655.70,200000000
2009/3/10,11:57:00,4656.47,4656.47,4656.47,4656.47,147000000
2009/3/10,11:58:00,4656.96,4656.96,4656.96,4656.96,204000000
2009/3/10,11:59:00,4657.83,4657.83,4657.83,4657.83,156000000
2009/3/10,12:00:00,4657.81,4657.81,4657.81,4657.81,151000000
2009/3/10,12:01:00,4657.61,4657.61,4657.61,4657.61,201000000
2009/3/10,12:02:00,4658.75,4658.75,4658.75,4658.75,147000000
2009/3/10,12:03:00,4659.12,4659.12,4659.12,4659.12,215000000
2009/3/10,12:04:00,4659.06,4659.06,4659.06,4659.06,181000000
2009/3/10,12:05:00,4659.75,4659.75,4659.75,4659.75,191000000
2009/3/10,12:06:00,4659.70,4659.70,4659.70,4659.70,240000000
2009/3/10,12:07:00,4660.90,4660.90,4660.90,4660.90,256000000
2009/3/10,12:08:00,4661.15,4661.15,4661.15,4661.15,242000000
2009/3/10,12:09:00,4662.42,4662.42,4662.42,4662.42,183000000
2009/3/10,12:10:00,4662.05,4662.05,4662.05,4662.05,192000000
2009/3/10,12:11:00,4662.34,4662.34,4662.34,4662.34,251000000
2009/3/10,12:12:00,4662.10,4662.10,4662.10,4662.10,159000000
2009/3/10,12:13:00,4661.93,4661.93,4661.93,4661.93,235000000
2009/3/10,12:14:00,4661.97,4661.97,4661.97,4661.97,176000000
2009/3/10,12:15:00,4662.27,4662.27,4662.27,4662.27,161000000
2009/3/10,12:16:00,4663.32,4663.32,4663.32,4663.32,235000000
2009/3/10,12:17:00,4663.53,4663.53,4663.53,4663.53,182000000
2009/3/10,12:18:00,4665.93,4665.93,4665.93,4665.93,242000000
2009/3/10,12:19:00,4665.97,4665.97,4665.97,4665.97,214000000
2009/3/10,12:20:00,4666.11,4666.11,4666.11,4666.11,243000000
2009/3/10,12:21:00,4667.47,4667.47,4667.47,4667.47,273000000
2009/3/10,12:22:00,4669.77,4669.77,4669.77,4669.77,186000000
2009/3/10,12:23:00,4669.78,4669.78,4669.78,4669.78,267000000
2009/3/10,12:24:00,4671.73,4671.73,4671.73,4671.73,256000000
2009/3/10,12:25:00,4672.64,4672.64,4672.64,4672.64,290000000
2009/3/10,12:26:00,4674.12,4674.12,4674.12,4674.12,347000000
2009/3/10,12:27:00,4674.28,4674.28,4674.28,4674.28,254000000
2009/3/10,12:28:00,4674.64,4674.64,4674.64,4674.64,355000000
2009/3/10,12:29:00,4673.82,4673.82,4673.82,4673.82,333000000
2009/3/10,12:30:00,4672.95,4672.95,4672.95,4672.95,258000000
2009/3/10,12:31:00,4671.17,4671.17,4671.17,4671.17,266000000
2009/3/10,12:32:00,4669.81,4669.81,4669.81,4669.81,189000000
2009/3/10,12:33:00,4668.30,4668.30,4668.30,4668.30,274000000
2009/3/10,12:34:00,4668.42,4668.42,4668.42,4668.42,184000000
2009/3/10,12:35:00,4668.85,4668.85,4668.85,4668.85,190000000
2009/3/10,12:36:00,4670.91,4670.91,4670.91,4670.91,289000000
2009/3/10,12:37:00,4672.78,4672.78,4672.78,4672.78,204000000
2009/3/10,12:38:00,4675.15,4675.15,4675.15,4675.15,301000000
2009/3/10,12:39:00,4675.06,4675.06,4675.06,4675.06,234000000
2009/3/10,12:40:00,4676.23,4676.23,4676.23,4676.23,247000000
2009/3/10,12:41:00,4676.22,4676.22,4676.22,4676.22,312000000
2009/3/10,12:42:00,4677.19,4677.19,4677.19,4677.19,264000000
2009/3/10,12:43:00,4677.33,4677.33,4677.33,4677.33,448000000
2009/3/10,12:44:00,4679.08,4679.08,4679.08,4679.08,316000000
2009/3/10,12:45:00,4681.32,4681.32,4681.32,4681.32,444000000
2009/3/10,12:46:00,4682.98,4682.98,4682.98,4682.98,445000000
2009/3/10,12:47:00,4683.95,4683.95,4683.95,4683.95,329000000
2009/3/10,12:48:00,4684.70,4684.70,4684.70,4684.70,475000000
2009/3/10,12:49:00,4686.32,4686.32,4686.32,4686.32,353000000
2009/3/10,12:50:00,4687.84,4687.84,4687.84,4687.84,274000000
2009/3/10,12:51:00,4688.63,4688.63,4688.63,4688.63,453000000
2009/3/10,12:52:00,4687.47,4687.47,4687.47,4687.47,261000000
2009/3/10,12:53:00,4684.74,4684.74,4684.74,4684.74,358000000
2009/3/10,12:54:00,4682.68,4682.68,4682.68,4682.68,304000000
2009/3/10,12:55:00,4682.34,4682.34,4682.34,4682.34,322000000
2009/3/10,12:56:00,4682.97,4682.97,4682.97,4682.97,396000000
2009/3/10,12:57:00,4681.72,4681.72,4681.72,4681.72,175000000
2009/3/10,12:58:00,4681.09,4681.09,4681.09,4681.09,278000000
2009/3/10,12:59:00,4683.55,4683.55,4683.55,4683.55,245000000
2009/3/10,13:00:00,4681.97,4681.97,4681.97,4681.97,245000000
2009/3/10,13:01:00,4680.78,4680.78,4680.78,4680.78,339000000
2009/3/10,13:02:00,4680.29,4680.29,4680.29,4680.29,273000000
2009/3/10,13:03:00,4680.68,4680.68,4680.68,4680.68,296000000
2009/3/10,13:04:00,4678.83,4678.83,4678.83,4678.83,260000000
2009/3/10,13:05:00,4679.37,4679.37,4679.37,4679.37,301000000
2009/3/10,13:06:00,4679.76,4679.76,4679.76,4679.76,360000000
2009/3/10,13:07:00,4680.24,4680.24,4680.24,4680.24,246000000
2009/3/10,13:08:00,4679.41,4679.41,4679.41,4679.41,338000000
2009/3/10,13:09:00,4679.17,4679.17,4679.17,4679.17,264000000
2009/3/10,13:10:00,4679.78,4679.78,4679.78,4679.78,287000000
2009/3/10,13:11:00,4680.02,4680.02,4680.02,4680.02,359000000
2009/3/10,13:12:00,4680.31,4680.31,4680.31,4680.31,232000000
2009/3/10,13:13:00,4679.16,4679.16,4679.16,4679.16,391000000
2009/3/10,13:14:00,4677.93,4677.93,4677.93,4677.93,301000000
2009/3/10,13:15:00,4677.69,4677.69,4677.69,4677.69,350000000
2009/3/10,13:16:00,4674.85,4674.85,4674.85,4674.85,471000000
2009/3/10,13:17:00,4673.84,4673.84,4673.84,4673.84,372000000
2009/3/10,13:18:00,4671.60,4671.60,4671.60,4671.60,487000000
2009/3/10,13:19:00,4670.62,4670.62,4670.62,4670.62,377000000
2009/3/10,13:20:00,4669.53,4669.53,4669.53,4669.53,360000000
2009/3/10,13:21:00,4667.35,4667.35,4667.35,4667.35,493000000
2009/3/10,13:22:00,4668.40,4668.40,4668.40,4668.40,358000000
2009/3/10,13:23:00,4669.20,4669.20,4669.20,4669.20,541000000
2009/3/10,13:24:00,4669.96,4669.96,4669.96,4669.96,408000000
2009/3/10,13:25:00,4669.71,4669.71,4669.71,4669.71,421000000
2009/3/10,13:26:00,4669.71,4669.71,4669.71,4669.71,0
2009/3/10,13:27:00,4669.71,4669.71,4669.71,4669.71,0
2009/3/10,13:28:00,4669.71,4669.71,4669.71,4669.71,0
2009/3/10,13:29:00,4669.71,4669.71,4669.71,4669.71,0
2009/3/10,13:30:00,4671.02,4671.02,4671.02,4671.02,3268999936
2009/3/11,09:01:00,4789.80,4789.80,4789.80,4789.80,1664032768
2009/3/11,09:02:00,4793.63,4793.63,4793.63,4793.63,1728999936
2009/3/11,09:03:00,4790.82,4790.82,4790.82,4790.82,1579000064
2009/3/11,09:04:00,4787.02,4787.02,4787.02,4787.02,1514000000
2009/3/11,09:05:00,4784.02,4784.02,4784.02,4784.02,1072000000
2009/3/11,09:06:00,4778.25,4778.25,4778.25,4778.25,1292999936
2009/3/11,09:07:00,4776.76,4776.76,4776.76,4776.76,1032000000
2009/3/11,09:08:00,4777.62,4777.62,4777.62,4777.62,966000000
2009/3/11,09:09:00,4777.98,4777.98,4777.98,4777.98,982000000
2009/3/11,09:10:00,4780.66,4780.66,4780.66,4780.66,788000000
2009/3/11,09:11:00,4784.22,4784.22,4784.22,4784.22,1110000000
2009/3/11,09:12:00,4785.51,4785.51,4785.51,4785.51,897000000
2009/3/11,09:13:00,4785.66,4785.66,4785.66,4785.66,1112000000
2009/3/11,09:14:00,4781.97,4781.97,4781.97,4781.97,986000000
2009/3/11,09:15:00,4778.80,4778.80,4778.80,4778.80,748000000
2009/3/11,09:16:00,4769.80,4769.80,4769.80,4769.80,1031000000
2009/3/11,09:17:00,4764.64,4764.64,4764.64,4764.64,683000000
2009/3/11,09:18:00,4755.22,4755.22,4755.22,4755.22,846000000
2009/3/11,09:19:00,4747.89,4747.89,4747.89,4747.89,838000000
2009/3/11,09:20:00,4748.32,4748.32,4748.32,4748.32,591000000
2009/3/11,09:21:00,4751.36,4751.36,4751.36,4751.36,791000000
2009/3/11,09:22:00,4756.98,4756.98,4756.98,4756.98,586000000
2009/3/11,09:23:00,4763.52,4763.52,4763.52,4763.52,685000000
2009/3/11,09:24:00,4769.81,4769.81,4769.81,4769.81,682000000
2009/3/11,09:25:00,4770.24,4770.24,4770.24,4770.24,549000000
2009/3/11,09:26:00,4768.11,4768.11,4768.11,4768.11,660000000
2009/3/11,09:27:00,4766.40,4766.40,4766.40,4766.40,426000000
2009/3/11,09:28:00,4765.51,4765.51,4765.51,4765.51,537000000
2009/3/11,09:29:00,4762.78,4762.78,4762.78,4762.78,398000000
2009/3/11,09:30:00,4763.93,4763.93,4763.93,4763.93,363000000
2009/3/11,09:31:00,4763.79,4763.79,4763.79,4763.79,552000000
2009/3/11,09:32:00,4763.17,4763.17,4763.17,4763.17,356000000
2009/3/11,09:33:00,4763.57,4763.57,4763.57,4763.57,434000000
2009/3/11,09:34:00,4764.86,4764.86,4764.86,4764.86,425000000
2009/3/11,09:35:00,4767.57,4767.57,4767.57,4767.57,413000000
2009/3/11,09:36:00,4773.81,4773.81,4773.81,4773.81,686000000
2009/3/11,09:37:00,4779.65,4779.65,4779.65,4779.65,533000000
2009/3/11,09:38:00,4782.64,4782.64,4782.64,4782.64,664000000
2009/3/11,09:39:00,4787.94,4787.94,4787.94,4787.94,680000000
2009/3/11,09:40:00,4788.75,4788.75,4788.75,4788.75,588000000
2009/3/11,09:41:00,4787.06,4787.06,4787.06,4787.06,694000000
2009/3/11,09:42:00,4782.42,4782.42,4782.42,4782.42,738000000
2009/3/11,09:43:00,4779.37,4779.37,4779.37,4779.37,647000000
2009/3/11,09:44:00,4774.84,4774.84,4774.84,4774.84,606000000
2009/3/11,09:45:00,4770.73,4770.73,4770.73,4770.73,478000000
2009/3/11,09:46:00,4769.00,4769.00,4769.00,4769.00,660000000
2009/3/11,09:47:00,4767.23,4767.23,4767.23,4767.23,406000000
2009/3/11,09:48:00,4765.01,4765.01,4765.01,4765.01,480000000
2009/3/11,09:49:00,4763.20,4763.20,4763.20,4763.20,437000000
2009/3/11,09:50:00,4762.97,4762.97,4762.97,4762.97,359000000
2009/3/11,09:51:00,4765.16,4765.16,4765.16,4765.16,424000000
2009/3/11,09:52:00,4766.57,4766.57,4766.57,4766.57,302000000
2009/3/11,09:53:00,4767.42,4767.42,4767.42,4767.42,408000000
2009/3/11,09:54:00,4766.89,4766.89,4766.89,4766.89,359000000
2009/3/11,09:55:00,4766.67,4766.67,4766.67,4766.67,421000000
2009/3/11,09:56:00,4766.64,4766.64,4766.64,4766.64,436000000
2009/3/11,09:57:00,4766.90,4766.90,4766.90,4766.90,291000000
2009/3/11,09:58:00,4766.83,4766.83,4766.83,4766.83,382000000
2009/3/11,09:59:00,4766.92,4766.92,4766.92,4766.92,295000000
2009/3/11,10:00:00,4766.23,4766.23,4766.23,4766.23,277000000
2009/3/11,10:01:00,4767.67,4767.67,4767.67,4767.67,328000000
2009/3/11,10:02:00,4767.39,4767.39,4767.39,4767.39,271000000
2009/3/11,10:03:00,4765.52,4765.52,4765.52,4765.52,334000000
2009/3/11,10:04:00,4765.43,4765.43,4765.43,4765.43,267000000
2009/3/11,10:05:00,4763.86,4763.86,4763.86,4763.86,282000000
2009/3/11,10:06:00,4764.72,4764.72,4764.72,4764.72,363000000
2009/3/11,10:07:00,4764.66,4764.66,4764.66,4764.66,283000000
2009/3/11,10:08:00,4765.49,4765.49,4765.49,4765.49,435000000
2009/3/11,10:09:00,4766.36,4766.36,4766.36,4766.36,371000000
2009/3/11,10:10:00,4768.53,4768.53,4768.53,4768.53,330000000
2009/3/11,10:11:00,4772.12,4772.12,4772.12,4772.12,668000000
2009/3/11,10:12:00,4774.91,4774.91,4774.91,4774.91,510000000
2009/3/11,10:13:00,4776.37,4776.37,4776.37,4776.37,606000000
2009/3/11,10:14:00,4777.17,4777.17,4777.17,4777.17,432000000
2009/3/11,10:15:00,4778.06,4778.06,4778.06,4778.06,314000000
2009/3/11,10:16:00,4776.69,4776.69,4776.69,4776.69,375000000
2009/3/11,10:17:00,4776.16,4776.16,4776.16,4776.16,309000000
2009/3/11,10:18:00,4775.19,4775.19,4775.19,4775.19,380000000
2009/3/11,10:19:00,4774.42,4774.42,4774.42,4774.42,493000000
2009/3/11,10:20:00,4773.23,4773.23,4773.23,4773.23,300000000
2009/3/11,10:21:00,4771.67,4771.67,4771.67,4771.67,308000000
2009/3/11,10:22:00,4771.18,4771.18,4771.18,4771.18,212000000
2009/3/11,10:23:00,4770.08,4770.08,4770.08,4770.08,312000000
2009/3/11,10:24:00,4770.47,4770.47,4770.47,4770.47,252000000
2009/3/11,10:25:00,4771.51,4771.51,4771.51,4771.51,236000000
2009/3/11,10:26:00,4771.84,4771.84,4771.84,4771.84,267000000
2009/3/11,10:27:00,4772.15,4772.15,4772.15,4772.15,182000000
2009/3/11,10:28:00,4772.62,4772.62,4772.62,4772.62,259000000
2009/3/11,10:29:00,4772.27,4772.27,4772.27,4772.27,213000000
2009/3/11,10:30:00,4773.15,4773.15,4773.15,4773.15,223000000
2009/3/11,10:31:00,4774.88,4774.88,4774.88,4774.88,287000000
2009/3/11,10:32:00,4775.60,4775.60,4775.60,4775.60,279000000
2009/3/11,10:33:00,4777.53,4777.53,4777.53,4777.53,696000000
2009/3/11,10:34:00,4780.43,4780.43,4780.43,4780.43,476000000
2009/3/11,10:35:00,4780.48,4780.48,4780.48,4780.48,529000000
2009/3/11,10:36:00,4780.48,4780.48,4780.48,4780.48,517000000
2009/3/11,10:37:00,4780.29,4780.29,4780.29,4780.29,291000000
2009/3/11,10:38:00,4779.87,4779.87,4779.87,4779.87,303000000
2009/3/11,10:39:00,4779.23,4779.23,4779.23,4779.23,234000000
2009/3/11,10:40:00,4778.96,4778.96,4778.96,4778.96,228000000
2009/3/11,10:41:00,4778.72,4778.72,4778.72,4778.72,327000000
2009/3/11,10:42:00,4779.49,4779.49,4779.49,4779.49,239000000
2009/3/11,10:43:00,4778.59,4778.59,4778.59,4778.59,259000000
2009/3/11,10:44:00,4777.86,4777.86,4777.86,4777.86,190000000
2009/3/11,10:45:00,4777.69,4777.69,4777.69,4777.69,211000000
2009/3/11,10:46:00,4778.15,4778.15,4778.15,4778.15,289000000
2009/3/11,10:47:00,4776.05,4776.05,4776.05,4776.05,246000000
2009/3/11,10:48:00,4775.85,4775.85,4775.85,4775.85,274000000
2009/3/11,10:49:00,4775.95,4775.95,4775.95,4775.95,194000000
2009/3/11,10:50:00,4776.56,4776.56,4776.56,4776.56,202000000
2009/3/11,10:51:00,4776.19,4776.19,4776.19,4776.19,273000000
2009/3/11,10:52:00,4776.46,4776.46,4776.46,4776.46,211000000
2009/3/11,10:53:00,4776.32,4776.32,4776.32,4776.32,315000000
2009/3/11,10:54:00,4776.26,4776.26,4776.26,4776.26,248000000
2009/3/11,10:55:00,4776.53,4776.53,4776.53,4776.53,209000000
2009/3/11,10:56:00,4778.79,4778.79,4778.79,4778.79,309000000
2009/3/11,10:57:00,4778.93,4778.93,4778.93,4778.93,244000000
2009/3/11,10:58:00,4781.00,4781.00,4781.00,4781.00,390000000
2009/3/11,10:59:00,4783.14,4783.14,4783.14,4783.14,345000000
2009/3/11,11:00:00,4785.22,4785.22,4785.22,4785.22,476000000
2009/3/11,11:01:00,4787.46,4787.46,4787.46,4787.46,529000000
2009/3/11,11:02:00,4787.39,4787.39,4787.39,4787.39,375000000
2009/3/11,11:03:00,4789.01,4789.01,4789.01,4789.01,442000000
2009/3/11,11:04:00,4788.67,4788.67,4788.67,4788.67,410000000
2009/3/11,11:05:00,4790.62,4790.62,4790.62,4790.62,355000000
2009/3/11,11:06:00,4791.51,4791.51,4791.51,4791.51,363000000
2009/3/11,11:07:00,4792.21,4792.21,4792.21,4792.21,277000000
2009/3/11,11:08:00,4794.14,4794.14,4794.14,4794.14,362000000
2009/3/11,11:09:00,4793.41,4793.41,4793.41,4793.41,376000000
2009/3/11,11:10:00,4794.76,4794.76,4794.76,4794.76,360000000
2009/3/11,11:11:00,4793.90,4793.90,4793.90,4793.90,463000000
2009/3/11,11:12:00,4794.40,4794.40,4794.40,4794.40,317000000
2009/3/11,11:13:00,4792.84,4792.84,4792.84,4792.84,436000000
2009/3/11,11:14:00,4792.74,4792.74,4792.74,4792.74,346000000
2009/3/11,11:15:00,4791.32,4791.32,4791.32,4791.32,310000000
2009/3/11,11:16:00,4791.69,4791.69,4791.69,4791.69,353000000
2009/3/11,11:17:00,4791.19,4791.19,4791.19,4791.19,216000000
2009/3/11,11:18:00,4789.53,4789.53,4789.53,4789.53,316000000
2009/3/11,11:19:00,4790.45,4790.45,4790.45,4790.45,277000000
2009/3/11,11:20:00,4788.59,4788.59,4788.59,4788.59,281000000
2009/3/11,11:21:00,4787.70,4787.70,4787.70,4787.70,293000000
2009/3/11,11:22:00,4787.28,4787.28,4787.28,4787.28,207000000
2009/3/11,11:23:00,4786.55,4786.55,4786.55,4786.55,304000000
2009/3/11,11:24:00,4784.72,4784.72,4784.72,4784.72,260000000
2009/3/11,11:25:00,4783.07,4783.07,4783.07,4783.07,275000000
2009/3/11,11:26:00,4781.70,4781.70,4781.70,4781.70,264000000
2009/3/11,11:27:00,4782.05,4782.05,4782.05,4782.05,209000000
2009/3/11,11:28:00,4781.24,4781.24,4781.24,4781.24,264000000
2009/3/11,11:29:00,4780.71,4780.71,4780.71,4780.71,270000000
2009/3/11,11:30:00,4780.91,4780.91,4780.91,4780.91,253000000
2009/3/11,11:31:00,4780.74,4780.74,4780.74,4780.74,264000000
2009/3/11,11:32:00,4781.98,4781.98,4781.98,4781.98,215000000
2009/3/11,11:33:00,4782.29,4782.29,4782.29,4782.29,240000000
2009/3/11,11:34:00,4782.40,4782.40,4782.40,4782.40,207000000
2009/3/11,11:35:00,4783.31,4783.31,4783.31,4783.31,202000000
2009/3/11,11:36:00,4782.48,4782.48,4782.48,4782.48,231000000
2009/3/11,11:37:00,4782.84,4782.84,4782.84,4782.84,161000000
2009/3/11,11:38:00,4783.16,4783.16,4783.16,4783.16,227000000
2009/3/11,11:39:00,4781.35,4781.35,4781.35,4781.35,181000000
2009/3/11,11:40:00,4782.43,4782.43,4782.43,4782.43,200000000
2009/3/11,11:41:00,4781.03,4781.03,4781.03,4781.03,236000000
2009/3/11,11:42:00,4779.18,4779.18,4779.18,4779.18,180000000
2009/3/11,11:43:00,4778.15,4778.15,4778.15,4778.15,241000000
2009/3/11,11:44:00,4776.78,4776.78,4776.78,4776.78,182000000
2009/3/11,11:45:00,4776.47,4776.47,4776.47,4776.47,225000000
2009/3/11,11:46:00,4774.63,4774.63,4774.63,4774.63,314000000
2009/3/11,11:47:00,4773.00,4773.00,4773.00,4773.00,234000000
2009/3/11,11:48:00,4771.92,4771.92,4771.92,4771.92,352000000
2009/3/11,11:49:00,4771.45,4771.45,4771.45,4771.45,266000000
2009/3/11,11:50:00,4771.85,4771.85,4771.85,4771.85,242000000
2009/3/11,11:51:00,4772.41,4772.41,4772.41,4772.41,256000000
2009/3/11,11:52:00,4772.11,4772.11,4772.11,4772.11,150000000
2009/3/11,11:53:00,4773.43,4773.43,4773.43,4773.43,287000000
2009/3/11,11:54:00,4774.12,4774.12,4774.12,4774.12,169000000
2009/3/11,11:55:00,4774.61,4774.61,4774.61,4774.61,192000000
2009/3/11,11:56:00,4776.13,4776.13,4776.13,4776.13,202000000
2009/3/11,11:57:00,4777.14,4777.14,4777.14,4777.14,148000000
2009/3/11,11:58:00,4777.45,4777.45,4777.45,4777.45,235000000
2009/3/11,11:59:00,4778.91,4778.91,4778.91,4778.91,178000000
2009/3/11,12:00:00,4779.20,4779.20,4779.20,4779.20,244000000
2009/3/11,12:01:00,4779.70,4779.70,4779.70,4779.70,223000000
2009/3/11,12:02:00,4780.29,4780.29,4780.29,4780.29,204000000
2009/3/11,12:03:00,4781.96,4781.96,4781.96,4781.96,336000000
2009/3/11,12:04:00,4782.88,4782.88,4782.88,4782.88,229000000
2009/3/11,12:05:00,4782.86,4782.86,4782.86,4782.86,267000000
2009/3/11,12:06:00,4782.88,4782.88,4782.88,4782.88,279000000
2009/3/11,12:07:00,4784.27,4784.27,4784.27,4784.27,209000000
2009/3/11,12:08:00,4783.70,4783.70,4783.70,4783.70,313000000
2009/3/11,12:09:00,4784.46,4784.46,4784.46,4784.46,231000000
2009/3/11,12:10:00,4784.78,4784.78,4784.78,4784.78,253000000
2009/3/11,12:11:00,4784.42,4784.42,4784.42,4784.42,298000000
2009/3/11,12:12:00,4783.70,4783.70,4783.70,4783.70,170000000
2009/3/11,12:13:00,4783.45,4783.45,4783.45,4783.45,260000000
2009/3/11,12:14:00,4783.26,4783.26,4783.26,4783.26,199000000
2009/3/11,12:15:00,4783.42,4783.42,4783.42,4783.42,233000000
2009/3/11,12:16:00,4782.34,4782.34,4782.34,4782.34,191000000
2009/3/11,12:17:00,4785.00,4785.00,4785.00,4785.00,149000000
2009/3/11,12:18:00,4782.40,4782.40,4782.40,4782.40,239000000
2009/3/11,12:19:00,4783.34,4783.34,4783.34,4783.34,195000000
2009/3/11,12:20:00,4783.59,4783.59,4783.59,4783.59,260000000
2009/3/11,12:21:00,4783.29,4783.29,4783.29,4783.29,189000000
2009/3/11,12:22:00,4783.46,4783.46,4783.46,4783.46,140000000
2009/3/11,12:23:00,4783.89,4783.89,4783.89,4783.89,274000000
2009/3/11,12:24:00,4783.93,4783.93,4783.93,4783.93,239000000
2009/3/11,12:25:00,4786.06,4786.06,4786.06,4786.06,294000000
2009/3/11,12:26:00,4786.62,4786.62,4786.62,4786.62,296000000
2009/3/11,12:27:00,4786.88,4786.88,4786.88,4786.88,398000000
2009/3/11,12:28:00,4790.17,4790.17,4790.17,4790.17,418000000
2009/3/11,12:29:00,4791.03,4791.03,4791.03,4791.03,291000000
2009/3/11,12:30:00,4793.04,4793.04,4793.04,4793.04,322000000
2009/3/11,12:31:00,4794.89,4794.89,4794.89,4794.89,321000000
2009/3/11,12:32:00,4796.71,4796.71,4796.71,4796.71,286000000
2009/3/11,12:33:00,4798.06,4798.06,4798.06,4798.06,388000000
2009/3/11,12:34:00,4797.65,4797.65,4797.65,4797.65,210000000
2009/3/11,12:35:00,4796.68,4796.68,4796.68,4796.68,231000000
2009/3/11,12:36:00,4795.50,4795.50,4795.50,4795.50,264000000
2009/3/11,12:37:00,4793.61,4793.61,4793.61,4793.61,202000000
2009/3/11,12:38:00,4792.91,4792.91,4792.91,4792.91,284000000
2009/3/11,12:39:00,4791.52,4791.52,4791.52,4791.52,323000000
2009/3/11,12:40:00,4790.35,4790.35,4790.35,4790.35,270000000
2009/3/11,12:41:00,4787.29,4787.29,4787.29,4787.29,312000000
2009/3/11,12:42:00,4784.76,4784.76,4784.76,4784.76,248000000
2009/3/11,12:43:00,4782.24,4782.24,4782.24,4782.24,354000000
2009/3/11,12:44:00,4780.75,4780.75,4780.75,4780.75,323000000
2009/3/11,12:45:00,4779.31,4779.31,4779.31,4779.31,349000000
2009/3/11,12:46:00,4775.93,4775.93,4775.93,4775.93,439000000
2009/3/11,12:47:00,4774.63,4774.63,4774.63,4774.63,273000000
2009/3/11,12:48:00,4773.15,4773.15,4773.15,4773.15,402000000
2009/3/11,12:49:00,4772.56,4772.56,4772.56,4772.56,343000000
2009/3/11,12:50:00,4772.25,4772.25,4772.25,4772.25,293000000
2009/3/11,12:51:00,4773.52,4773.52,4773.52,4773.52,357000000
2009/3/11,12:52:00,4775.39,4775.39,4775.39,4775.39,196000000
2009/3/11,12:53:00,4777.71,4777.71,4777.71,4777.71,323000000
2009/3/11,12:54:00,4777.42,4777.42,4777.42,4777.42,241000000
2009/3/11,12:55:00,4776.34,4776.34,4776.34,4776.34,225000000
2009/3/11,12:56:00,4777.55,4777.55,4777.55,4777.55,239000000
2009/3/11,12:57:00,4776.88,4776.88,4776.88,4776.88,191000000
2009/3/11,12:58:00,4777.61,4777.61,4777.61,4777.61,305000000
2009/3/11,12:59:00,4779.96,4779.96,4779.96,4779.96,215000000
2009/3/11,13:00:00,4781.30,4781.30,4781.30,4781.30,263000000
2009/3/11,13:01:00,4781.06,4781.06,4781.06,4781.06,328000000
2009/3/11,13:02:00,4782.61,4782.61,4782.61,4782.61,234000000
2009/3/11,13:03:00,4783.22,4783.22,4783.22,4783.22,299000000
2009/3/11,13:04:00,4783.49,4783.49,4783.49,4783.49,226000000
2009/3/11,13:05:00,4784.17,4784.17,4784.17,4784.17,253000000
2009/3/11,13:06:00,4783.74,4783.74,4783.74,4783.74,299000000
2009/3/11,13:07:00,4783.61,4783.61,4783.61,4783.61,229000000
2009/3/11,13:08:00,4782.47,4782.47,4782.47,4782.47,346000000
2009/3/11,13:09:00,4782.54,4782.54,4782.54,4782.54,338000000
2009/3/11,13:10:00,4781.85,4781.85,4781.85,4781.85,341000000
2009/3/11,13:11:00,4779.96,4779.96,4779.96,4779.96,426000000
2009/3/11,13:12:00,4778.40,4778.40,4778.40,4778.40,308000000
2009/3/11,13:13:00,4776.34,4776.34,4776.34,4776.34,439000000
2009/3/11,13:14:00,4773.35,4773.35,4773.35,4773.35,453000000
2009/3/11,13:15:00,4772.57,4772.57,4772.57,4772.57,498000000
2009/3/11,13:16:00,4768.34,4768.34,4768.34,4768.34,537000000
2009/3/11,13:17:00,4770.12,4770.12,4770.12,4770.12,447000000
2009/3/11,13:18:00,4769.44,4769.44,4769.44,4769.44,537000000
2009/3/11,13:19:00,4768.33,4768.33,4768.33,4768.33,415000000
2009/3/11,13:20:00,4768.26,4768.26,4768.26,4768.26,404000000
2009/3/11,13:21:00,4766.78,4766.78,4766.78,4766.78,554000000
2009/3/11,13:22:00,4769.17,4769.17,4769.17,4769.17,455000000
2009/3/11,13:23:00,4766.43,4766.43,4766.43,4766.43,551000000
2009/3/11,13:24:00,4767.33,4767.33,4767.33,4767.33,614000000
2009/3/11,13:25:00,4766.28,4766.28,4766.28,4766.28,571000000
2009/3/11,13:26:00,4766.28,4766.28,4766.28,4766.28,0
2009/3/11,13:27:00,4766.28,4766.28,4766.28,4766.28,0
2009/3/11,13:28:00,4766.28,4766.28,4766.28,4766.28,0
2009/3/11,13:29:00,4766.28,4766.28,4766.28,4766.28,0
2009/3/11,13:30:00,4759.96,4759.96,4759.96,4759.96,3884000000
2009/3/12,09:01:00,4782.21,4782.21,4782.21,4782.21,2064000000
2009/3/12,09:02:00,4782.61,4782.61,4782.61,4782.61,726000000
2009/3/12,09:03:00,4780.56,4780.56,4780.56,4780.56,772000000
2009/3/12,09:04:00,4778.70,4778.70,4778.70,4778.70,854000000
2009/3/12,09:05:00,4776.63,4776.63,4776.63,4776.63,626000000
2009/3/12,09:06:00,4779.60,4779.60,4779.60,4779.60,811000000
2009/3/12,09:07:00,4785.42,4785.42,4785.42,4785.42,620000000
2009/3/12,09:08:00,4790.58,4790.58,4790.58,4790.58,858000000
2009/3/12,09:09:00,4794.20,4794.20,4794.20,4794.20,796000000
2009/3/12,09:10:00,4794.94,4794.94,4794.94,4794.94,602000000
2009/3/12,09:11:00,4792.69,4792.69,4792.69,4792.69,701000000
2009/3/12,09:12:00,4791.11,4791.11,4791.11,4791.11,503000000
2009/3/12,09:13:00,4786.96,4786.96,4786.96,4786.96,576000000
2009/3/12,09:14:00,4782.47,4782.47,4782.47,4782.47,558000000
2009/3/12,09:15:00,4779.16,4779.16,4779.16,4779.16,420000000
2009/3/12,09:16:00,4775.74,4775.74,4775.74,4775.74,567000000
2009/3/12,09:17:00,4776.07,4776.07,4776.07,4776.07,473000000
2009/3/12,09:18:00,4774.72,4774.72,4774.72,4774.72,619000000
2009/3/12,09:19:00,4772.46,4772.46,4772.46,4772.46,478000000
2009/3/12,09:20:00,4772.00,4772.00,4772.00,4772.00,372000000
2009/3/12,09:21:00,4774.76,4774.76,4774.76,4774.76,549000000
2009/3/12,09:22:00,4775.76,4775.76,4775.76,4775.76,453000000
2009/3/12,09:23:00,4777.31,4777.31,4777.31,4777.31,630000000
2009/3/12,09:24:00,4780.76,4780.76,4780.76,4780.76,544000000
2009/3/12,09:25:00,4781.24,4781.24,4781.24,4781.24,400000000
2009/3/12,09:26:00,4781.20,4781.20,4781.20,4781.20,524000000
2009/3/12,09:27:00,4780.55,4780.55,4780.55,4780.55,362000000
2009/3/12,09:28:00,4780.68,4780.68,4780.68,4780.68,426000000
2009/3/12,09:29:00,4780.87,4780.87,4780.87,4780.87,407000000
2009/3/12,09:30:00,4779.84,4779.84,4779.84,4779.84,396000000
2009/3/12,09:31:00,4780.33,4780.33,4780.33,4780.33,469000000
2009/3/12,09:32:00,4778.98,4778.98,4778.98,4778.98,333000000
2009/3/12,09:33:00,4776.83,4776.83,4776.83,4776.83,358000000
2009/3/12,09:34:00,4775.23,4775.23,4775.23,4775.23,389000000
2009/3/12,09:35:00,4773.57,4773.57,4773.57,4773.57,391000000
2009/3/12,09:36:00,4774.23,4774.23,4774.23,4774.23,441000000
2009/3/12,09:37:00,4773.68,4773.68,4773.68,4773.68,333000000
2009/3/12,09:38:00,4774.12,4774.12,4774.12,4774.12,402000000
2009/3/12,09:39:00,4772.41,4772.41,4772.41,4772.41,343000000
2009/3/12,09:40:00,4774.07,4774.07,4774.07,4774.07,351000000
2009/3/12,09:41:00,4770.09,4770.09,4770.09,4770.09,422000000
2009/3/12,09:42:00,4768.04,4768.04,4768.04,4768.04,330000000
2009/3/12,09:43:00,4765.22,4765.22,4765.22,4765.22,478000000
2009/3/12,09:44:00,4762.16,4762.16,4762.16,4762.16,419000000
2009/3/12,09:45:00,4760.91,4760.91,4760.91,4760.91,429000000
2009/3/12,09:46:00,4754.67,4754.67,4754.67,4754.67,620000000
2009/3/12,09:47:00,4751.77,4751.77,4751.77,4751.77,474000000
2009/3/12,09:48:00,4751.31,4751.31,4751.31,4751.31,643000000
2009/3/12,09:49:00,4756.17,4756.17,4756.17,4756.17,463000000
2009/3/12,09:50:00,4756.29,4756.29,4756.29,4756.29,402000000
2009/3/12,09:51:00,4759.38,4759.38,4759.38,4759.38,488000000
2009/3/12,09:52:00,4760.10,4760.10,4760.10,4760.10,254000000
2009/3/12,09:53:00,4757.76,4757.76,4757.76,4757.76,337000000
2009/3/12,09:54:00,4761.13,4761.13,4761.13,4761.13,294000000
2009/3/12,09:55:00,4758.90,4758.90,4758.90,4758.90,234000000
2009/3/12,09:56:00,4763.83,4763.83,4763.83,4763.83,331000000
2009/3/12,09:57:00,4764.41,4764.41,4764.41,4764.41,250000000
2009/3/12,09:58:00,4765.25,4765.25,4765.25,4765.25,339000000
2009/3/12,09:59:00,4764.86,4764.86,4764.86,4764.86,272000000
2009/3/12,10:00:00,4766.24,4766.24,4766.24,4766.24,244000000
2009/3/12,10:01:00,4767.97,4767.97,4767.97,4767.97,264000000
2009/3/12,10:02:00,4768.60,4768.60,4768.60,4768.60,205000000
2009/3/12,10:03:00,4770.95,4770.95,4770.95,4770.95,269000000
2009/3/12,10:04:00,4771.37,4771.37,4771.37,4771.37,247000000
2009/3/12,10:05:00,4772.54,4772.54,4772.54,4772.54,181000000
2009/3/12,10:06:00,4777.20,4777.20,4777.20,4777.20,409000000
2009/3/12,10:07:00,4778.65,4778.65,4778.65,4778.65,316000000
2009/3/12,10:08:00,4778.27,4778.27,4778.27,4778.27,418000000
2009/3/12,10:09:00,4777.72,4777.72,4777.72,4777.72,282000000
2009/3/12,10:10:00,4777.94,4777.94,4777.94,4777.94,223000000
2009/3/12,10:11:00,4775.28,4775.28,4775.28,4775.28,309000000
2009/3/12,10:12:00,4775.93,4775.93,4775.93,4775.93,229000000
2009/3/12,10:13:00,4777.15,4777.15,4777.15,4777.15,283000000
2009/3/12,10:14:00,4777.52,4777.52,4777.52,4777.52,222000000
2009/3/12,10:15:00,4778.06,4778.06,4778.06,4778.06,219000000
2009/3/12,10:16:00,4777.43,4777.43,4777.43,4777.43,252000000
2009/3/12,10:17:00,4777.12,4777.12,4777.12,4777.12,163000000
2009/3/12,10:18:00,4775.81,4775.81,4775.81,4775.81,211000000
2009/3/12,10:19:00,4774.87,4774.87,4774.87,4774.87,172000000
2009/3/12,10:20:00,4775.53,4775.53,4775.53,4775.53,161000000
2009/3/12,10:21:00,4773.54,4773.54,4773.54,4773.54,247000000
2009/3/12,10:22:00,4773.29,4773.29,4773.29,4773.29,187000000
2009/3/12,10:23:00,4771.64,4771.64,4771.64,4771.64,219000000
2009/3/12,10:24:00,4770.86,4770.86,4770.86,4770.86,232000000
2009/3/12,10:25:00,4770.28,4770.28,4770.28,4770.28,159000000
2009/3/12,10:26:00,4771.09,4771.09,4771.09,4771.09,201000000
2009/3/12,10:27:00,4775.97,4775.97,4775.97,4775.97,233000000
2009/3/12,10:28:00,4775.91,4775.91,4775.91,4775.91,208000000
2009/3/12,10:29:00,4776.97,4776.97,4776.97,4776.97,219000000
2009/3/12,10:30:00,4778.26,4778.26,4778.26,4778.26,181000000
2009/3/12,10:31:00,4778.53,4778.53,4778.53,4778.53,256000000
2009/3/12,10:32:00,4778.74,4778.74,4778.74,4778.74,171000000
2009/3/12,10:33:00,4778.92,4778.92,4778.92,4778.92,306000000
2009/3/12,10:34:00,4778.88,4778.88,4778.88,4778.88,196000000
2009/3/12,10:35:00,4779.57,4779.57,4779.57,4779.57,186000000
2009/3/12,10:36:00,4780.19,4780.19,4780.19,4780.19,332000000
2009/3/12,10:37:00,4780.85,4780.85,4780.85,4780.85,258000000
2009/3/12,10:38:00,4782.71,4782.71,4782.71,4782.71,343000000
2009/3/12,10:39:00,4784.29,4784.29,4784.29,4784.29,337000000
2009/3/12,10:40:00,4785.26,4785.26,4785.26,4785.26,370000000
2009/3/12,10:41:00,4786.30,4786.30,4786.30,4786.30,439000000
2009/3/12,10:42:00,4785.61,4785.61,4785.61,4785.61,237000000
2009/3/12,10:43:00,4786.00,4786.00,4786.00,4786.00,289000000
2009/3/12,10:44:00,4785.39,4785.39,4785.39,4785.39,238000000
2009/3/12,10:45:00,4784.64,4784.64,4784.64,4784.64,229000000
2009/3/12,10:46:00,4783.34,4783.34,4783.34,4783.34,313000000
2009/3/12,10:47:00,4783.39,4783.39,4783.39,4783.39,225000000
2009/3/12,10:48:00,4783.33,4783.33,4783.33,4783.33,273000000
2009/3/12,10:49:00,4781.92,4781.92,4781.92,4781.92,215000000
2009/3/12,10:50:00,4780.66,4780.66,4780.66,4780.66,201000000
2009/3/12,10:51:00,4780.35,4780.35,4780.35,4780.35,279000000
2009/3/12,10:52:00,4779.71,4779.71,4779.71,4779.71,139000000
2009/3/12,10:53:00,4779.63,4779.63,4779.63,4779.63,211000000
2009/3/12,10:54:00,4779.76,4779.76,4779.76,4779.76,151000000
2009/3/12,10:55:00,4779.76,4779.76,4779.76,4779.76,162000000
2009/3/12,10:56:00,4779.12,4779.12,4779.12,4779.12,229000000
2009/3/12,10:57:00,4780.26,4780.26,4780.26,4780.26,191000000
2009/3/12,10:58:00,4780.50,4780.50,4780.50,4780.50,218000000
2009/3/12,10:59:00,4779.64,4779.64,4779.64,4779.64,240000000
2009/3/12,11:00:00,4780.16,4780.16,4780.16,4780.16,218000000
2009/3/12,11:01:00,4780.59,4780.59,4780.59,4780.59,202000000
2009/3/12,11:02:00,4781.32,4781.32,4781.32,4781.32,155000000
2009/3/12,11:03:00,4782.17,4782.17,4782.17,4782.17,214000000
2009/3/12,11:04:00,4782.03,4782.03,4782.03,4782.03,171000000
2009/3/12,11:05:00,4782.95,4782.95,4782.95,4782.95,248000000
2009/3/12,11:06:00,4786.44,4786.44,4786.44,4786.44,387000000
2009/3/12,11:07:00,4787.78,4787.78,4787.78,4787.78,278000000
2009/3/12,11:08:00,4786.92,4786.92,4786.92,4786.92,379000000
2009/3/12,11:09:00,4789.59,4789.59,4789.59,4789.59,409000000
2009/3/12,11:10:00,4789.77,4789.77,4789.77,4789.77,290000000
2009/3/12,11:11:00,4790.23,4790.23,4790.23,4790.23,307000000
2009/3/12,11:12:00,4790.31,4790.31,4790.31,4790.31,201000000
2009/3/12,11:13:00,4790.88,4790.88,4790.88,4790.88,271000000
2009/3/12,11:14:00,4790.82,4790.82,4790.82,4790.82,356000000
2009/3/12,11:15:00,4791.27,4791.27,4791.27,4791.27,323000000
2009/3/12,11:16:00,4789.77,4789.77,4789.77,4789.77,317000000
2009/3/12,11:17:00,4789.34,4789.34,4789.34,4789.34,175000000
2009/3/12,11:18:00,4788.90,4788.90,4788.90,4788.90,267000000
2009/3/12,11:19:00,4786.74,4786.74,4786.74,4786.74,200000000
2009/3/12,11:20:00,4785.30,4785.30,4785.30,4785.30,189000000
2009/3/12,11:21:00,4784.33,4784.33,4784.33,4784.33,232000000
2009/3/12,11:22:00,4784.40,4784.40,4784.40,4784.40,182000000
2009/3/12,11:23:00,4782.50,4782.50,4782.50,4782.50,230000000
2009/3/12,11:24:00,4782.41,4782.41,4782.41,4782.41,183000000
2009/3/12,11:25:00,4781.80,4781.80,4781.80,4781.80,179000000
2009/3/12,11:26:00,4780.58,4780.58,4780.58,4780.58,235000000
2009/3/12,11:27:00,4782.00,4782.00,4782.00,4782.00,192000000
2009/3/12,11:28:00,4780.83,4780.83,4780.83,4780.83,220000000
2009/3/12,11:29:00,4781.35,4781.35,4781.35,4781.35,179000000
2009/3/12,11:30:00,4780.24,4780.24,4780.24,4780.24,207000000
2009/3/12,11:31:00,4780.51,4780.51,4780.51,4780.51,222000000
2009/3/12,11:32:00,4780.39,4780.39,4780.39,4780.39,141000000
2009/3/12,11:33:00,4781.40,4781.40,4781.40,4781.40,211000000
2009/3/12,11:34:00,4780.31,4780.31,4780.31,4780.31,179000000
2009/3/12,11:35:00,4779.80,4779.80,4779.80,4779.80,171000000
2009/3/12,11:36:00,4779.56,4779.56,4779.56,4779.56,212000000
2009/3/12,11:37:00,4778.95,4778.95,4778.95,4778.95,149000000
2009/3/12,11:38:00,4777.29,4777.29,4777.29,4777.29,276000000
2009/3/12,11:39:00,4774.99,4774.99,4774.99,4774.99,295000000
2009/3/12,11:40:00,4771.45,4771.45,4771.45,4771.45,318000000
2009/3/12,11:41:00,4768.49,4768.49,4768.49,4768.49,389000000
2009/3/12,11:42:00,4767.00,4767.00,4767.00,4767.00,256000000
2009/3/12,11:43:00,4766.40,4766.40,4766.40,4766.40,342000000
2009/3/12,11:44:00,4765.97,4765.97,4765.97,4765.97,232000000
2009/3/12,11:45:00,4765.99,4765.99,4765.99,4765.99,205000000
2009/3/12,11:46:00,4765.56,4765.56,4765.56,4765.56,278000000
2009/3/12,11:47:00,4766.25,4766.25,4766.25,4766.25,167000000
2009/3/12,11:48:00,4767.60,4767.60,4767.60,4767.60,215000000
2009/3/12,11:49:00,4769.53,4769.53,4769.53,4769.53,170000000
2009/3/12,11:50:00,4772.10,4772.10,4772.10,4772.10,164000000
2009/3/12,11:51:00,4773.84,4773.84,4773.84,4773.84,246000000
2009/3/12,11:52:00,4773.20,4773.20,4773.20,4773.20,160000000
2009/3/12,11:53:00,4773.48,4773.48,4773.48,4773.48,247000000
2009/3/12,11:54:00,4772.90,4772.90,4772.90,4772.90,149000000
2009/3/12,11:55:00,4772.14,4772.14,4772.14,4772.14,148000000
2009/3/12,11:56:00,4771.64,4771.64,4771.64,4771.64,163000000
2009/3/12,11:57:00,4770.29,4770.29,4770.29,4770.29,126000000
2009/3/12,11:58:00,4769.77,4769.77,4769.77,4769.77,161000000
2009/3/12,11:59:00,4768.90,4768.90,4768.90,4768.90,134000000
2009/3/12,12:00:00,4769.41,4769.41,4769.41,4769.41,180000000
2009/3/12,12:01:00,4768.06,4768.06,4768.06,4768.06,188000000
2009/3/12,12:02:00,4768.18,4768.18,4768.18,4768.18,151000000
2009/3/12,12:03:00,4767.38,4767.38,4767.38,4767.38,239000000
2009/3/12,12:04:00,4765.73,4765.73,4765.73,4765.73,135000000
2009/3/12,12:05:00,4765.16,4765.16,4765.16,4765.16,165000000
2009/3/12,12:06:00,4765.31,4765.31,4765.31,4765.31,195000000
2009/3/12,12:07:00,4764.48,4764.48,4764.48,4764.48,138000000
2009/3/12,12:08:00,4765.78,4765.78,4765.78,4765.78,216000000
2009/3/12,12:09:00,4765.43,4765.43,4765.43,4765.43,152000000
2009/3/12,12:10:00,4764.81,4764.81,4764.81,4764.81,161000000
2009/3/12,12:11:00,4763.44,4763.44,4763.44,4763.44,194000000
2009/3/12,12:12:00,4763.81,4763.81,4763.81,4763.81,156000000
2009/3/12,12:13:00,4764.29,4764.29,4764.29,4764.29,209000000
2009/3/12,12:14:00,4765.79,4765.79,4765.79,4765.79,154000000
2009/3/12,12:15:00,4766.75,4766.75,4766.75,4766.75,146000000
2009/3/12,12:16:00,4768.76,4768.76,4768.76,4768.76,171000000
2009/3/12,12:17:00,4769.03,4769.03,4769.03,4769.03,158000000
2009/3/12,12:18:00,4769.40,4769.40,4769.40,4769.40,255000000
2009/3/12,12:19:00,4769.00,4769.00,4769.00,4769.00,187000000
2009/3/12,12:20:00,4769.66,4769.66,4769.66,4769.66,166000000
2009/3/12,12:21:00,4769.20,4769.20,4769.20,4769.20,154000000
2009/3/12,12:22:00,4768.10,4768.10,4768.10,4768.10,107000000
2009/3/12,12:23:00,4770.01,4770.01,4770.01,4770.01,197000000
2009/3/12,12:24:00,4770.60,4770.60,4770.60,4770.60,146000000
2009/3/12,12:25:00,4769.47,4769.47,4769.47,4769.47,129000000
2009/3/12,12:26:00,4769.55,4769.55,4769.55,4769.55,131000000
2009/3/12,12:27:00,4770.44,4770.44,4770.44,4770.44,113000000
2009/3/12,12:28:00,4769.63,4769.63,4769.63,4769.63,177000000
2009/3/12,12:29:00,4768.31,4768.31,4768.31,4768.31,117000000
2009/3/12,12:30:00,4768.06,4768.06,4768.06,4768.06,128000000
2009/3/12,12:31:00,4767.52,4767.52,4767.52,4767.52,192000000
2009/3/12,12:32:00,4766.83,4766.83,4766.83,4766.83,138000000
2009/3/12,12:33:00,4765.93,4765.93,4765.93,4765.93,258000000
2009/3/12,12:34:00,4766.11,4766.11,4766.11,4766.11,199000000
2009/3/12,12:35:00,4765.34,4765.34,4765.34,4765.34,217000000
2009/3/12,12:36:00,4763.68,4763.68,4763.68,4763.68,244000000
2009/3/12,12:37:00,4762.92,4762.92,4762.92,4762.92,158000000
2009/3/12,12:38:00,4762.53,4762.53,4762.53,4762.53,261000000
2009/3/12,12:39:00,4760.22,4760.22,4760.22,4760.22,192000000
2009/3/12,12:40:00,4758.47,4758.47,4758.47,4758.47,283000000
2009/3/12,12:41:00,4755.47,4755.47,4755.47,4755.47,440000000
2009/3/12,12:42:00,4753.91,4753.91,4753.91,4753.91,299000000
2009/3/12,12:43:00,4750.54,4750.54,4750.54,4750.54,519000000
2009/3/12,12:44:00,4747.53,4747.53,4747.53,4747.53,406000000
2009/3/12,12:45:00,4744.98,4744.98,4744.98,4744.98,382000000
2009/3/12,12:46:00,4743.76,4743.76,4743.76,4743.76,443000000
2009/3/12,12:47:00,4746.18,4746.18,4746.18,4746.18,303000000
2009/3/12,12:48:00,4752.42,4752.42,4752.42,4752.42,490000000
2009/3/12,12:49:00,4753.80,4753.80,4753.80,4753.80,428000000
2009/3/12,12:50:00,4753.65,4753.65,4753.65,4753.65,201000000
2009/3/12,12:51:00,4752.79,4752.79,4752.79,4752.79,499000000
2009/3/12,12:52:00,4751.71,4751.71,4751.71,4751.71,187000000
2009/3/12,12:53:00,4751.66,4751.66,4751.66,4751.66,298000000
2009/3/12,12:54:00,4751.91,4751.91,4751.91,4751.91,245000000
2009/3/12,12:55:00,4751.72,4751.72,4751.72,4751.72,213000000
2009/3/12,12:56:00,4751.47,4751.47,4751.47,4751.47,266000000
2009/3/12,12:57:00,4753.10,4753.10,4753.10,4753.10,183000000
2009/3/12,12:58:00,4755.41,4755.41,4755.41,4755.41,266000000
2009/3/12,12:59:00,4755.88,4755.88,4755.88,4755.88,221000000
2009/3/12,13:00:00,4758.85,4758.85,4758.85,4758.85,300000000
2009/3/12,13:01:00,4762.83,4762.83,4762.83,4762.83,380000000
2009/3/12,13:02:00,4761.61,4761.61,4761.61,4761.61,222000000
2009/3/12,13:03:00,4766.12,4766.12,4766.12,4766.12,301000000
2009/3/12,13:04:00,4766.05,4766.05,4766.05,4766.05,255000000
2009/3/12,13:05:00,4766.39,4766.39,4766.39,4766.39,220000000
2009/3/12,13:06:00,4765.94,4765.94,4765.94,4765.94,291000000
2009/3/12,13:07:00,4764.09,4764.09,4764.09,4764.09,229000000
2009/3/12,13:08:00,4762.31,4762.31,4762.31,4762.31,282000000
2009/3/12,13:09:00,4761.53,4761.53,4761.53,4761.53,220000000
2009/3/12,13:10:00,4757.54,4757.54,4757.54,4757.54,238000000
2009/3/12,13:11:00,4755.37,4755.37,4755.37,4755.37,302000000
2009/3/12,13:12:00,4753.90,4753.90,4753.90,4753.90,256000000
2009/3/12,13:13:00,4750.71,4750.71,4750.71,4750.71,365000000
2009/3/12,13:14:00,4750.21,4750.21,4750.21,4750.21,340000000
2009/3/12,13:15:00,4750.89,4750.89,4750.89,4750.89,303000000
2009/3/12,13:16:00,4751.91,4751.91,4751.91,4751.91,382000000
2009/3/12,13:17:00,4751.75,4751.75,4751.75,4751.75,290000000
2009/3/12,13:18:00,4755.49,4755.49,4755.49,4755.49,383000000
2009/3/12,13:19:00,4753.52,4753.52,4753.52,4753.52,346000000
2009/3/12,13:20:00,4754.33,4754.33,4754.33,4754.33,354000000
2009/3/12,13:21:00,4755.62,4755.62,4755.62,4755.62,418000000
2009/3/12,13:22:00,4754.66,4754.66,4754.66,4754.66,329000000
2009/3/12,13:23:00,4755.65,4755.65,4755.65,4755.65,527000000
2009/3/12,13:24:00,4754.64,4754.64,4754.64,4754.64,465000000
2009/3/12,13:25:00,4756.77,4756.77,4756.77,4756.77,444000000
2009/3/12,13:26:00,4756.77,4756.77,4756.77,4756.77,0
2009/3/12,13:27:00,4756.77,4756.77,4756.77,4756.77,0
2009/3/12,13:28:00,4756.77,4756.77,4756.77,4756.77,0
2009/3/12,13:29:00,4756.77,4756.77,4756.77,4756.77,0
2009/3/12,13:30:00,4754.65,4754.65,4754.65,4754.65,3903000064
2009/3/13,09:01:00,4844.97,4844.97,4844.97,4844.97,3664999936
2009/3/13,09:02:00,4851.55,4851.55,4851.55,4851.55,1254000000
2009/3/13,09:03:00,4850.56,4850.56,4850.56,4850.56,1424000000
2009/3/13,09:04:00,4848.68,4848.68,4848.68,4848.68,1228000000
2009/3/13,09:05:00,4846.27,4846.27,4846.27,4846.27,840000000
2009/3/13,09:06:00,4842.53,4842.53,4842.53,4842.53,1224000000
2009/3/13,09:07:00,4840.47,4840.47,4840.47,4840.47,813000000
2009/3/13,09:08:00,4837.96,4837.96,4837.96,4837.96,798000000
2009/3/13,09:09:00,4841.08,4841.08,4841.08,4841.08,1060000000
2009/3/13,09:10:00,4844.01,4844.01,4844.01,4844.01,836000000
2009/3/13,09:11:00,4851.73,4851.73,4851.73,4851.73,1236000000
2009/3/13,09:12:00,4852.56,4852.56,4852.56,4852.56,762000000
2009/3/13,09:13:00,4850.55,4850.55,4850.55,4850.55,836000000
2009/3/13,09:14:00,4850.39,4850.39,4850.39,4850.39,812000000
2009/3/13,09:15:00,4850.11,4850.11,4850.11,4850.11,622000000
2009/3/13,09:16:00,4848.70,4848.70,4848.70,4848.70,799000000
2009/3/13,09:17:00,4849.01,4849.01,4849.01,4849.01,510000000
2009/3/13,09:18:00,4847.71,4847.71,4847.71,4847.71,608000000
2009/3/13,09:19:00,4845.70,4845.70,4845.70,4845.70,661000000
2009/3/13,09:20:00,4843.94,4843.94,4843.94,4843.94,519000000
2009/3/13,09:21:00,4840.46,4840.46,4840.46,4840.46,703000000
2009/3/13,09:22:00,4838.75,4838.75,4838.75,4838.75,509000000
2009/3/13,09:23:00,4841.19,4841.19,4841.19,4841.19,680000000
2009/3/13,09:24:00,4844.40,4844.40,4844.40,4844.40,647000000
2009/3/13,09:25:00,4845.90,4845.90,4845.90,4845.90,514000000
2009/3/13,09:26:00,4848.68,4848.68,4848.68,4848.68,664000000
2009/3/13,09:27:00,4849.53,4849.53,4849.53,4849.53,469000000
2009/3/13,09:28:00,4848.91,4848.91,4848.91,4848.91,589000000
2009/3/13,09:29:00,4849.36,4849.36,4849.36,4849.36,590000000
2009/3/13,09:30:00,4847.89,4847.89,4847.89,4847.89,423000000
2009/3/13,09:31:00,4846.42,4846.42,4846.42,4846.42,539000000
2009/3/13,09:32:00,4844.15,4844.15,4844.15,4844.15,371000000
2009/3/13,09:33:00,4842.01,4842.01,4842.01,4842.01,421000000
2009/3/13,09:34:00,4839.46,4839.46,4839.46,4839.46,439000000
2009/3/13,09:35:00,4840.73,4840.73,4840.73,4840.73,366000000
2009/3/13,09:36:00,4840.91,4840.91,4840.91,4840.91,498000000
2009/3/13,09:37:00,4840.20,4840.20,4840.20,4840.20,337000000
2009/3/13,09:38:00,4840.73,4840.73,4840.73,4840.73,463000000
2009/3/13,09:39:00,4842.69,4842.69,4842.69,4842.69,442000000
2009/3/13,09:40:00,4839.62,4839.62,4839.62,4839.62,337000000
2009/3/13,09:41:00,4840.25,4840.25,4840.25,4840.25,437000000
2009/3/13,09:42:00,4838.59,4838.59,4838.59,4838.59,455000000
2009/3/13,09:43:00,4836.89,4836.89,4836.89,4836.89,471000000
2009/3/13,09:44:00,4835.40,4835.40,4835.40,4835.40,389000000
2009/3/13,09:45:00,4835.34,4835.34,4835.34,4835.34,345000000
2009/3/13,09:46:00,4832.58,4832.58,4832.58,4832.58,421000000
2009/3/13,09:47:00,4834.36,4834.36,4834.36,4834.36,340000000
2009/3/13,09:48:00,4835.16,4835.16,4835.16,4835.16,411000000
2009/3/13,09:49:00,4834.37,4834.37,4834.37,4834.37,274000000
2009/3/13,09:50:00,4834.69,4834.69,4834.69,4834.69,266000000
2009/3/13,09:51:00,4836.92,4836.92,4836.92,4836.92,333000000
2009/3/13,09:52:00,4837.26,4837.26,4837.26,4837.26,260000000
2009/3/13,09:53:00,4840.28,4840.28,4840.28,4840.28,453000000
2009/3/13,09:54:00,4841.74,4841.74,4841.74,4841.74,478000000
2009/3/13,09:55:00,4844.54,4844.54,4844.54,4844.54,507000000
2009/3/13,09:56:00,4845.79,4845.79,4845.79,4845.79,574000000
2009/3/13,09:57:00,4846.09,4846.09,4846.09,4846.09,425000000
2009/3/13,09:58:00,4845.36,4845.36,4845.36,4845.36,488000000
2009/3/13,09:59:00,4846.54,4846.54,4846.54,4846.54,434000000
2009/3/13,10:00:00,4847.31,4847.31,4847.31,4847.31,444000000
2009/3/13,10:01:00,4847.49,4847.49,4847.49,4847.49,476000000
2009/3/13,10:02:00,4847.44,4847.44,4847.44,4847.44,289000000
2009/3/13,10:03:00,4846.84,4846.84,4846.84,4846.84,397000000
2009/3/13,10:04:00,4845.88,4845.88,4845.88,4845.88,403000000
2009/3/13,10:05:00,4846.37,4846.37,4846.37,4846.37,278000000
2009/3/13,10:06:00,4846.45,4846.45,4846.45,4846.45,431000000
2009/3/13,10:07:00,4847.05,4847.05,4847.05,4847.05,334000000
2009/3/13,10:08:00,4847.93,4847.93,4847.93,4847.93,377000000
2009/3/13,10:09:00,4847.19,4847.19,4847.19,4847.19,329000000
2009/3/13,10:10:00,4847.47,4847.47,4847.47,4847.47,318000000
2009/3/13,10:11:00,4848.89,4848.89,4848.89,4848.89,429000000
2009/3/13,10:12:00,4848.41,4848.41,4848.41,4848.41,289000000
2009/3/13,10:13:00,4847.76,4847.76,4847.76,4847.76,367000000
2009/3/13,10:14:00,4849.06,4849.06,4849.06,4849.06,292000000
2009/3/13,10:15:00,4848.49,4848.49,4848.49,4848.49,294000000
2009/3/13,10:16:00,4848.01,4848.01,4848.01,4848.01,342000000
2009/3/13,10:17:00,4847.55,4847.55,4847.55,4847.55,272000000
2009/3/13,10:18:00,4848.39,4848.39,4848.39,4848.39,323000000
2009/3/13,10:19:00,4847.23,4847.23,4847.23,4847.23,329000000
2009/3/13,10:20:00,4847.77,4847.77,4847.77,4847.77,300000000
2009/3/13,10:21:00,4848.21,4848.21,4848.21,4848.21,312000000
2009/3/13,10:22:00,4847.85,4847.85,4847.85,4847.85,247000000
2009/3/13,10:23:00,4846.52,4846.52,4846.52,4846.52,309000000
2009/3/13,10:24:00,4846.14,4846.14,4846.14,4846.14,283000000
2009/3/13,10:25:00,4845.82,4845.82,4845.82,4845.82,236000000
2009/3/13,10:26:00,4845.51,4845.51,4845.51,4845.51,277000000
2009/3/13,10:27:00,4845.30,4845.30,4845.30,4845.30,229000000
2009/3/13,10:28:00,4844.58,4844.58,4844.58,4844.58,290000000
2009/3/13,10:29:00,4843.53,4843.53,4843.53,4843.53,235000000
2009/3/13,10:30:00,4842.12,4842.12,4842.12,4842.12,243000000
2009/3/13,10:31:00,4841.30,4841.30,4841.30,4841.30,294000000
2009/3/13,10:32:00,4840.07,4840.07,4840.07,4840.07,242000000
2009/3/13,10:33:00,4839.23,4839.23,4839.23,4839.23,339000000
2009/3/13,10:34:00,4837.30,4837.30,4837.30,4837.30,271000000
2009/3/13,10:35:00,4835.59,4835.59,4835.59,4835.59,267000000
2009/3/13,10:36:00,4835.69,4835.69,4835.69,4835.69,454000000
2009/3/13,10:37:00,4832.68,4832.68,4832.68,4832.68,304000000
2009/3/13,10:38:00,4831.29,4831.29,4831.29,4831.29,326000000
2009/3/13,10:39:00,4830.17,4830.17,4830.17,4830.17,282000000
2009/3/13,10:40:00,4831.94,4831.94,4831.94,4831.94,330000000
2009/3/13,10:41:00,4830.56,4830.56,4830.56,4830.56,342000000
2009/3/13,10:42:00,4832.72,4832.72,4832.72,4832.72,238000000
2009/3/13,10:43:00,4833.01,4833.01,4833.01,4833.01,298000000
2009/3/13,10:44:00,4832.61,4832.61,4832.61,4832.61,211000000
2009/3/13,10:45:00,4835.18,4835.18,4835.18,4835.18,210000000
2009/3/13,10:46:00,4838.09,4838.09,4838.09,4838.09,295000000
2009/3/13,10:47:00,4837.12,4837.12,4837.12,4837.12,211000000
2009/3/13,10:48:00,4838.12,4838.12,4838.12,4838.12,294000000
2009/3/13,10:49:00,4839.83,4839.83,4839.83,4839.83,231000000
2009/3/13,10:50:00,4840.14,4840.14,4840.14,4840.14,238000000
2009/3/13,10:51:00,4841.29,4841.29,4841.29,4841.29,368000000
2009/3/13,10:52:00,4842.40,4842.40,4842.40,4842.40,309000000
2009/3/13,10:53:00,4844.46,4844.46,4844.46,4844.46,420000000
2009/3/13,10:54:00,4845.96,4845.96,4845.96,4845.96,417000000
2009/3/13,10:55:00,4846.43,4846.43,4846.43,4846.43,325000000
2009/3/13,10:56:00,4847.17,4847.17,4847.17,4847.17,383000000
2009/3/13,10:57:00,4846.15,4846.15,4846.15,4846.15,255000000
2009/3/13,10:58:00,4845.41,4845.41,4845.41,4845.41,342000000
2009/3/13,10:59:00,4844.15,4844.15,4844.15,4844.15,271000000
2009/3/13,11:00:00,4844.08,4844.08,4844.08,4844.08,227000000
2009/3/13,11:01:00,4842.51,4842.51,4842.51,4842.51,282000000
2009/3/13,11:02:00,4842.04,4842.04,4842.04,4842.04,234000000
2009/3/13,11:03:00,4841.07,4841.07,4841.07,4841.07,370000000
2009/3/13,11:04:00,4842.29,4842.29,4842.29,4842.29,221000000
2009/3/13,11:05:00,4841.49,4841.49,4841.49,4841.49,225000000
2009/3/13,11:06:00,4842.09,4842.09,4842.09,4842.09,259000000
2009/3/13,11:07:00,4844.15,4844.15,4844.15,4844.15,295000000
2009/3/13,11:08:00,4844.22,4844.22,4844.22,4844.22,323000000
2009/3/13,11:09:00,4845.51,4845.51,4845.51,4845.51,277000000
2009/3/13,11:10:00,4846.52,4846.52,4846.52,4846.52,293000000
2009/3/13,11:11:00,4851.73,4851.73,4851.73,4851.73,580000000
2009/3/13,11:12:00,4855.38,4855.38,4855.38,4855.38,562000000
2009/3/13,11:13:00,4859.02,4859.02,4859.02,4859.02,650000000
2009/3/13,11:14:00,4860.34,4860.34,4860.34,4860.34,425000000
2009/3/13,11:15:00,4858.90,4858.90,4858.90,4858.90,326000000
2009/3/13,11:16:00,4858.23,4858.23,4858.23,4858.23,415000000
2009/3/13,11:17:00,4858.24,4858.24,4858.24,4858.24,270000000
2009/3/13,11:18:00,4856.86,4856.86,4856.86,4856.86,363000000
2009/3/13,11:19:00,4859.69,4859.69,4859.69,4859.69,293000000
2009/3/13,11:20:00,4858.92,4858.92,4858.92,4858.92,254000000
2009/3/13,11:21:00,4863.13,4863.13,4863.13,4863.13,506000000
2009/3/13,11:22:00,4868.66,4868.66,4868.66,4868.66,652000000
2009/3/13,11:23:00,4872.93,4872.93,4872.93,4872.93,799000000
2009/3/13,11:24:00,4874.55,4874.55,4874.55,4874.55,606000000
2009/3/13,11:25:00,4875.05,4875.05,4875.05,4875.05,556000000
2009/3/13,11:26:00,4879.76,4879.76,4879.76,4879.76,796000000
2009/3/13,11:27:00,4882.62,4882.62,4882.62,4882.62,654000000
2009/3/13,11:28:00,4885.43,4885.43,4885.43,4885.43,753000000
2009/3/13,11:29:00,4887.25,4887.25,4887.25,4887.25,737000000
2009/3/13,11:30:00,4886.17,4886.17,4886.17,4886.17,627000000
2009/3/13,11:31:00,4884.28,4884.28,4884.28,4884.28,736000000
2009/3/13,11:32:00,4883.18,4883.18,4883.18,4883.18,543000000
2009/3/13,11:33:00,4882.43,4882.43,4882.43,4882.43,546000000
2009/3/13,11:34:00,4882.57,4882.57,4882.57,4882.57,424000000
2009/3/13,11:35:00,4879.83,4879.83,4879.83,4879.83,316000000
2009/3/13,11:36:00,4879.08,4879.08,4879.08,4879.08,494000000
2009/3/13,11:37:00,4882.76,4882.76,4882.76,4882.76,353000000
2009/3/13,11:38:00,4881.70,4881.70,4881.70,4881.70,425000000
2009/3/13,11:39:00,4880.08,4880.08,4880.08,4880.08,298000000
2009/3/13,11:40:00,4882.27,4882.27,4882.27,4882.27,231000000
2009/3/13,11:41:00,4884.29,4884.29,4884.29,4884.29,377000000
2009/3/13,11:42:00,4885.81,4885.81,4885.81,4885.81,368000000
2009/3/13,11:43:00,4890.56,4890.56,4890.56,4890.56,714000000
2009/3/13,11:44:00,4892.69,4892.69,4892.69,4892.69,443000000
2009/3/13,11:45:00,4894.09,4894.09,4894.09,4894.09,593000000
2009/3/13,11:46:00,4897.47,4897.47,4897.47,4897.47,557000000
2009/3/13,11:47:00,4900.47,4900.47,4900.47,4900.47,462000000
2009/3/13,11:48:00,4901.50,4901.50,4901.50,4901.50,685000000
2009/3/13,11:49:00,4902.01,4902.01,4902.01,4902.01,525000000
2009/3/13,11:50:00,4902.77,4902.77,4902.77,4902.77,532000000
2009/3/13,11:51:00,4906.91,4906.91,4906.91,4906.91,764000000
2009/3/13,11:52:00,4910.32,4910.32,4910.32,4910.32,647000000
2009/3/13,11:53:00,4914.87,4914.87,4914.87,4914.87,837000000
2009/3/13,11:54:00,4919.89,4919.89,4919.89,4919.89,865000000
2009/3/13,11:55:00,4923.32,4923.32,4923.32,4923.32,910000000
2009/3/13,11:56:00,4923.57,4923.57,4923.57,4923.57,867000000
2009/3/13,11:57:00,4922.24,4922.24,4922.24,4922.24,597000000
2009/3/13,11:58:00,4915.79,4915.79,4915.79,4915.79,742000000
2009/3/13,11:59:00,4910.54,4910.54,4910.54,4910.54,486000000
2009/3/13,12:00:00,4907.92,4907.92,4907.92,4907.92,548000000
2009/3/13,12:01:00,4910.42,4910.42,4910.42,4910.42,547000000
2009/3/13,12:02:00,4911.99,4911.99,4911.99,4911.99,316000000
2009/3/13,12:03:00,4911.79,4911.79,4911.79,4911.79,573000000
2009/3/13,12:04:00,4913.00,4913.00,4913.00,4913.00,385000000
2009/3/13,12:05:00,4910.71,4910.71,4910.71,4910.71,339000000
2009/3/13,12:06:00,4913.06,4913.06,4913.06,4913.06,452000000
2009/3/13,12:07:00,4915.37,4915.37,4915.37,4915.37,369000000
2009/3/13,12:08:00,4918.69,4918.69,4918.69,4918.69,486000000
2009/3/13,12:09:00,4921.43,4921.43,4921.43,4921.43,508000000
2009/3/13,12:10:00,4921.25,4921.25,4921.25,4921.25,412000000
2009/3/13,12:11:00,4920.06,4920.06,4920.06,4920.06,543000000
2009/3/13,12:12:00,4916.99,4916.99,4916.99,4916.99,336000000
2009/3/13,12:13:00,4913.11,4913.11,4913.11,4913.11,433000000
2009/3/13,12:14:00,4910.81,4910.81,4910.81,4910.81,319000000
2009/3/13,12:15:00,4906.70,4906.70,4906.70,4906.70,379000000
2009/3/13,12:16:00,4905.48,4905.48,4905.48,4905.48,440000000
2009/3/13,12:17:00,4904.98,4904.98,4904.98,4904.98,252000000
2009/3/13,12:18:00,4909.56,4909.56,4909.56,4909.56,430000000
2009/3/13,12:19:00,4907.72,4907.72,4907.72,4907.72,330000000
2009/3/13,12:20:00,4906.12,4906.12,4906.12,4906.12,248000000
2009/3/13,12:21:00,4907.46,4907.46,4907.46,4907.46,378000000
2009/3/13,12:22:00,4908.71,4908.71,4908.71,4908.71,228000000
2009/3/13,12:23:00,4910.21,4910.21,4910.21,4910.21,341000000
2009/3/13,12:24:00,4911.03,4911.03,4911.03,4911.03,283000000
2009/3/13,12:25:00,4910.89,4910.89,4910.89,4910.89,242000000
2009/3/13,12:26:00,4911.94,4911.94,4911.94,4911.94,318000000
2009/3/13,12:27:00,4909.70,4909.70,4909.70,4909.70,336000000
2009/3/13,12:28:00,4908.33,4908.33,4908.33,4908.33,285000000
2009/3/13,12:29:00,4907.55,4907.55,4907.55,4907.55,223000000
2009/3/13,12:30:00,4901.09,4901.09,4901.09,4901.09,273000000
2009/3/13,12:31:00,4900.51,4900.51,4900.51,4900.51,377000000
2009/3/13,12:32:00,4899.09,4899.09,4899.09,4899.09,293000000
2009/3/13,12:33:00,4901.72,4901.72,4901.72,4901.72,369000000
2009/3/13,12:34:00,4901.49,4901.49,4901.49,4901.49,308000000
2009/3/13,12:35:00,4900.42,4900.42,4900.42,4900.42,241000000
2009/3/13,12:36:00,4902.95,4902.95,4902.95,4902.95,357000000
2009/3/13,12:37:00,4903.98,4903.98,4903.98,4903.98,257000000
2009/3/13,12:38:00,4903.43,4903.43,4903.43,4903.43,418000000
2009/3/13,12:39:00,4905.51,4905.51,4905.51,4905.51,586000000
2009/3/13,12:40:00,4907.81,4907.81,4907.81,4907.81,900000000
2009/3/13,12:41:00,4912.28,4912.28,4912.28,4912.28,576000000
2009/3/13,12:42:00,4914.07,4914.07,4914.07,4914.07,387000000
2009/3/13,12:43:00,4914.42,4914.42,4914.42,4914.42,512000000
2009/3/13,12:44:00,4914.69,4914.69,4914.69,4914.69,357000000
2009/3/13,12:45:00,4915.10,4915.10,4915.10,4915.10,371000000
2009/3/13,12:46:00,4911.44,4911.44,4911.44,4911.44,346000000
2009/3/13,12:47:00,4912.25,4912.25,4912.25,4912.25,279000000
2009/3/13,12:48:00,4908.29,4908.29,4908.29,4908.29,375000000
2009/3/13,12:49:00,4909.20,4909.20,4909.20,4909.20,291000000
2009/3/13,12:50:00,4907.77,4907.77,4907.77,4907.77,328000000
2009/3/13,12:51:00,4907.06,4907.06,4907.06,4907.06,360000000
2009/3/13,12:52:00,4907.26,4907.26,4907.26,4907.26,248000000
2009/3/13,12:53:00,4907.50,4907.50,4907.50,4907.50,353000000
2009/3/13,12:54:00,4905.18,4905.18,4905.18,4905.18,278000000
2009/3/13,12:55:00,4905.02,4905.02,4905.02,4905.02,293000000
2009/3/13,12:56:00,4909.02,4909.02,4909.02,4909.02,484000000
2009/3/13,12:57:00,4906.68,4906.68,4906.68,4906.68,321000000
2009/3/13,12:58:00,4906.59,4906.59,4906.59,4906.59,449000000
2009/3/13,12:59:00,4906.31,4906.31,4906.31,4906.31,445000000
2009/3/13,13:00:00,4906.21,4906.21,4906.21,4906.21,355000000
2009/3/13,13:01:00,4904.79,4904.79,4904.79,4904.79,367000000
2009/3/13,13:02:00,4903.13,4903.13,4903.13,4903.13,320000000
2009/3/13,13:03:00,4904.45,4904.45,4904.45,4904.45,450000000
2009/3/13,13:04:00,4904.43,4904.43,4904.43,4904.43,346000000
2009/3/13,13:05:00,4903.90,4903.90,4903.90,4903.90,378000000
2009/3/13,13:06:00,4905.34,4905.34,4905.34,4905.34,389000000
2009/3/13,13:07:00,4906.71,4906.71,4906.71,4906.71,308000000
2009/3/13,13:08:00,4904.37,4904.37,4904.37,4904.37,458000000
2009/3/13,13:09:00,4903.42,4903.42,4903.42,4903.42,336000000
2009/3/13,13:10:00,4901.63,4901.63,4901.63,4901.63,293000000
2009/3/13,13:11:00,4899.82,4899.82,4899.82,4899.82,410000000
2009/3/13,13:12:00,4897.48,4897.48,4897.48,4897.48,369000000
2009/3/13,13:13:00,4891.31,4891.31,4891.31,4891.31,588000000
2009/3/13,13:14:00,4886.08,4886.08,4886.08,4886.08,557000000
2009/3/13,13:15:00,4883.33,4883.33,4883.33,4883.33,546000000
2009/3/13,13:16:00,4878.56,4878.56,4878.56,4878.56,586000000
2009/3/13,13:17:00,4878.51,4878.51,4878.51,4878.51,446000000
2009/3/13,13:18:00,4879.16,4879.16,4879.16,4879.16,547000000
2009/3/13,13:19:00,4884.31,4884.31,4884.31,4884.31,456000000
2009/3/13,13:20:00,4884.70,4884.70,4884.70,4884.70,399000000
2009/3/13,13:21:00,4883.58,4883.58,4883.58,4883.58,416000000
2009/3/13,13:22:00,4884.69,4884.69,4884.69,4884.69,427000000
2009/3/13,13:23:00,4885.03,4885.03,4885.03,4885.03,612000000
2009/3/13,13:24:00,4886.28,4886.28,4886.28,4886.28,499000000
2009/3/13,13:25:00,4889.66,4889.66,4889.66,4889.66,491000000
2009/3/13,13:26:00,4889.66,4889.66,4889.66,4889.66,0
2009/3/13,13:27:00,4889.66,4889.66,4889.66,4889.66,0
2009/3/13,13:28:00,4889.66,4889.66,4889.66,4889.66,0
2009/3/13,13:29:00,4889.66,4889.66,4889.66,4889.66,0
2009/3/13,13:30:00,4897.39,4897.39,4897.39,4897.39,3743000064
2009/3/16,09:01:00,4940.85,4940.85,4940.85,4940.85,3967000064
2009/3/16,09:02:00,4943.17,4943.17,4943.17,4943.17,1046000000
2009/3/16,09:03:00,4944.87,4944.87,4944.87,4944.87,1252000000
2009/3/16,09:04:00,4941.00,4941.00,4941.00,4941.00,1340999936
2009/3/16,09:05:00,4934.79,4934.79,4934.79,4934.79,889000000
2009/3/16,09:06:00,4927.67,4927.67,4927.67,4927.67,1100000000
2009/3/16,09:07:00,4922.33,4922.33,4922.33,4922.33,807000000
2009/3/16,09:08:00,4921.61,4921.61,4921.61,4921.61,788000000
2009/3/16,09:09:00,4924.37,4924.37,4924.37,4924.37,880000000
2009/3/16,09:10:00,4930.40,4930.40,4930.40,4930.40,702000000
2009/3/16,09:11:00,4936.52,4936.52,4936.52,4936.52,930000000
2009/3/16,09:12:00,4937.63,4937.63,4937.63,4937.63,801000000
2009/3/16,09:13:00,4939.03,4939.03,4939.03,4939.03,926000000
2009/3/16,09:14:00,4939.95,4939.95,4939.95,4939.95,842000000
2009/3/16,09:15:00,4944.79,4944.79,4944.79,4944.79,696000000
2009/3/16,09:16:00,4945.19,4945.19,4945.19,4945.19,960000000
2009/3/16,09:17:00,4943.37,4943.37,4943.37,4943.37,684000000
2009/3/16,09:18:00,4942.58,4942.58,4942.58,4942.58,883000000
2009/3/16,09:19:00,4940.45,4940.45,4940.45,4940.45,866000000
2009/3/16,09:20:00,4940.50,4940.50,4940.50,4940.50,677000000
2009/3/16,09:21:00,4938.28,4938.28,4938.28,4938.28,905000000
2009/3/16,09:22:00,4938.46,4938.46,4938.46,4938.46,555000000
2009/3/16,09:23:00,4935.29,4935.29,4935.29,4935.29,701000000
2009/3/16,09:24:00,4932.77,4932.77,4932.77,4932.77,613000000
2009/3/16,09:25:00,4931.16,4931.16,4931.16,4931.16,456000000
2009/3/16,09:26:00,4928.40,4928.40,4928.40,4928.40,640000000
2009/3/16,09:27:00,4926.93,4926.93,4926.93,4926.93,470000000
2009/3/16,09:28:00,4923.64,4923.64,4923.64,4923.64,598000000
2009/3/16,09:29:00,4920.57,4920.57,4920.57,4920.57,585000000
2009/3/16,09:30:00,4918.74,4918.74,4918.74,4918.74,472000000
2009/3/16,09:31:00,4916.62,4916.62,4916.62,4916.62,616000000
2009/3/16,09:32:00,4915.45,4915.45,4915.45,4915.45,431000000
2009/3/16,09:33:00,4915.40,4915.40,4915.40,4915.40,517000000
2009/3/16,09:34:00,4918.08,4918.08,4918.08,4918.08,472000000
2009/3/16,09:35:00,4920.47,4920.47,4920.47,4920.47,417000000
2009/3/16,09:36:00,4925.39,4925.39,4925.39,4925.39,535000000
2009/3/16,09:37:00,4928.01,4928.01,4928.01,4928.01,410000000
2009/3/16,09:38:00,4931.45,4931.45,4931.45,4931.45,542000000
2009/3/16,09:39:00,4935.79,4935.79,4935.79,4935.79,559000000
2009/3/16,09:40:00,4937.68,4937.68,4937.68,4937.68,447000000
2009/3/16,09:41:00,4937.61,4937.61,4937.61,4937.61,593000000
2009/3/16,09:42:00,4940.27,4940.27,4940.27,4940.27,510000000
2009/3/16,09:43:00,4939.24,4939.24,4939.24,4939.24,562000000
2009/3/16,09:44:00,4940.06,4940.06,4940.06,4940.06,540000000
2009/3/16,09:45:00,4941.87,4941.87,4941.87,4941.87,436000000
2009/3/16,09:46:00,4942.84,4942.84,4942.84,4942.84,522000000
2009/3/16,09:47:00,4941.31,4941.31,4941.31,4941.31,345000000
2009/3/16,09:48:00,4942.04,4942.04,4942.04,4942.04,536000000
2009/3/16,09:49:00,4942.19,4942.19,4942.19,4942.19,521000000
2009/3/16,09:50:00,4940.56,4940.56,4940.56,4940.56,377000000
2009/3/16,09:51:00,4940.04,4940.04,4940.04,4940.04,442000000
2009/3/16,09:52:00,4940.21,4940.21,4940.21,4940.21,290000000
2009/3/16,09:53:00,4938.60,4938.60,4938.60,4938.60,434000000
2009/3/16,09:54:00,4936.58,4936.58,4936.58,4936.58,350000000
2009/3/16,09:55:00,4936.53,4936.53,4936.53,4936.53,307000000
2009/3/16,09:56:00,4935.55,4935.55,4935.55,4935.55,382000000
2009/3/16,09:57:00,4934.32,4934.32,4934.32,4934.32,300000000
2009/3/16,09:58:00,4933.83,4933.83,4933.83,4933.83,333000000
2009/3/16,09:59:00,4933.20,4933.20,4933.20,4933.20,312000000
2009/3/16,10:00:00,4935.06,4935.06,4935.06,4935.06,272000000
2009/3/16,10:01:00,4940.71,4940.71,4940.71,4940.71,398000000
2009/3/16,10:02:00,4942.26,4942.26,4942.26,4942.26,317000000
2009/3/16,10:03:00,4946.82,4946.82,4946.82,4946.82,433000000
2009/3/16,10:04:00,4952.41,4952.41,4952.41,4952.41,504000000
2009/3/16,10:05:00,4955.12,4955.12,4955.12,4955.12,469000000
2009/3/16,10:06:00,4959.00,4959.00,4959.00,4959.00,709000000
2009/3/16,10:07:00,4961.82,4961.82,4961.82,4961.82,533000000
2009/3/16,10:08:00,4963.64,4963.64,4963.64,4963.64,579000000
2009/3/16,10:09:00,4963.84,4963.84,4963.84,4963.84,601000000
2009/3/16,10:10:00,4961.48,4961.48,4961.48,4961.48,440000000
2009/3/16,10:11:00,4959.98,4959.98,4959.98,4959.98,692000000
2009/3/16,10:12:00,4958.13,4958.13,4958.13,4958.13,291000000
2009/3/16,10:13:00,4957.07,4957.07,4957.07,4957.07,351000000
2009/3/16,10:14:00,4955.05,4955.05,4955.05,4955.05,320000000
2009/3/16,10:15:00,4954.55,4954.55,4954.55,4954.55,304000000
2009/3/16,10:16:00,4954.99,4954.99,4954.99,4954.99,367000000
2009/3/16,10:17:00,4956.24,4956.24,4956.24,4956.24,230000000
2009/3/16,10:18:00,4961.27,4961.27,4961.27,4961.27,427000000
2009/3/16,10:19:00,4965.16,4965.16,4965.16,4965.16,412000000
2009/3/16,10:20:00,4967.71,4967.71,4967.71,4967.71,358000000
2009/3/16,10:21:00,4966.82,4966.82,4966.82,4966.82,466000000
2009/3/16,10:22:00,4967.13,4967.13,4967.13,4967.13,418000000
2009/3/16,10:23:00,4966.34,4966.34,4966.34,4966.34,396000000
2009/3/16,10:24:00,4965.54,4965.54,4965.54,4965.54,393000000
2009/3/16,10:25:00,4965.37,4965.37,4965.37,4965.37,294000000
2009/3/16,10:26:00,4965.06,4965.06,4965.06,4965.06,374000000
2009/3/16,10:27:00,4965.05,4965.05,4965.05,4965.05,290000000
2009/3/16,10:28:00,4965.64,4965.64,4965.64,4965.64,403000000
2009/3/16,10:29:00,4965.57,4965.57,4965.57,4965.57,343000000
2009/3/16,10:30:00,4965.15,4965.15,4965.15,4965.15,303000000
2009/3/16,10:31:00,4966.33,4966.33,4966.33,4966.33,329000000
2009/3/16,10:32:00,4967.43,4967.43,4967.43,4967.43,257000000
2009/3/16,10:33:00,4966.96,4966.96,4966.96,4966.96,300000000
2009/3/16,10:34:00,4964.95,4964.95,4964.95,4964.95,269000000
2009/3/16,10:35:00,4966.21,4966.21,4966.21,4966.21,262000000
2009/3/16,10:36:00,4965.85,4965.85,4965.85,4965.85,291000000
2009/3/16,10:37:00,4965.60,4965.60,4965.60,4965.60,226000000
2009/3/16,10:38:00,4964.14,4964.14,4964.14,4964.14,309000000
2009/3/16,10:39:00,4963.98,4963.98,4963.98,4963.98,247000000
2009/3/16,10:40:00,4963.70,4963.70,4963.70,4963.70,230000000
2009/3/16,10:41:00,4962.79,4962.79,4962.79,4962.79,275000000
2009/3/16,10:42:00,4960.11,4960.11,4960.11,4960.11,221000000
2009/3/16,10:43:00,4961.35,4961.35,4961.35,4961.35,269000000
2009/3/16,10:44:00,4958.61,4958.61,4958.61,4958.61,245000000
2009/3/16,10:45:00,4958.43,4958.43,4958.43,4958.43,206000000
2009/3/16,10:46:00,4955.72,4955.72,4955.72,4955.72,344000000
2009/3/16,10:47:00,4957.99,4957.99,4957.99,4957.99,211000000
2009/3/16,10:48:00,4956.94,4956.94,4956.94,4956.94,377000000
2009/3/16,10:49:00,4959.53,4959.53,4959.53,4959.53,286000000
2009/3/16,10:50:00,4961.54,4961.54,4961.54,4961.54,236000000
2009/3/16,10:51:00,4959.36,4959.36,4959.36,4959.36,327000000
2009/3/16,10:52:00,4959.34,4959.34,4959.34,4959.34,210000000
2009/3/16,10:53:00,4961.01,4961.01,4961.01,4961.01,331000000
2009/3/16,10:54:00,4963.03,4963.03,4963.03,4963.03,244000000
2009/3/16,10:55:00,4964.54,4964.54,4964.54,4964.54,235000000
2009/3/16,10:56:00,4965.92,4965.92,4965.92,4965.92,319000000
2009/3/16,10:57:00,4967.34,4967.34,4967.34,4967.34,223000000
2009/3/16,10:58:00,4968.49,4968.49,4968.49,4968.49,318000000
2009/3/16,10:59:00,4970.09,4970.09,4970.09,4970.09,298000000
2009/3/16,11:00:00,4972.59,4972.59,4972.59,4972.59,278000000
2009/3/16,11:01:00,4976.36,4976.36,4976.36,4976.36,490000000
2009/3/16,11:02:00,4977.15,4977.15,4977.15,4977.15,321000000
2009/3/16,11:03:00,4978.31,4978.31,4978.31,4978.31,403000000
2009/3/16,11:04:00,4978.87,4978.87,4978.87,4978.87,403000000
2009/3/16,11:05:00,4980.30,4980.30,4980.30,4980.30,358000000
2009/3/16,11:06:00,4980.14,4980.14,4980.14,4980.14,473000000
2009/3/16,11:07:00,4979.64,4979.64,4979.64,4979.64,305000000
2009/3/16,11:08:00,4978.61,4978.61,4978.61,4978.61,437000000
2009/3/16,11:09:00,4977.45,4977.45,4977.45,4977.45,321000000
2009/3/16,11:10:00,4978.39,4978.39,4978.39,4978.39,285000000
2009/3/16,11:11:00,4979.67,4979.67,4979.67,4979.67,312000000
2009/3/16,11:12:00,4978.53,4978.53,4978.53,4978.53,207000000
2009/3/16,11:13:00,4978.61,4978.61,4978.61,4978.61,277000000
2009/3/16,11:14:00,4977.23,4977.23,4977.23,4977.23,277000000
2009/3/16,11:15:00,4977.59,4977.59,4977.59,4977.59,233000000
2009/3/16,11:16:00,4977.66,4977.66,4977.66,4977.66,305000000
2009/3/16,11:17:00,4978.87,4978.87,4978.87,4978.87,249000000
2009/3/16,11:18:00,4980.55,4980.55,4980.55,4980.55,336000000
2009/3/16,11:19:00,4980.47,4980.47,4980.47,4980.47,284000000
2009/3/16,11:20:00,4982.23,4982.23,4982.23,4982.23,259000000
2009/3/16,11:21:00,4982.21,4982.21,4982.21,4982.21,301000000
2009/3/16,11:22:00,4983.04,4983.04,4983.04,4983.04,222000000
2009/3/16,11:23:00,4983.31,4983.31,4983.31,4983.31,312000000
2009/3/16,11:24:00,4983.57,4983.57,4983.57,4983.57,316000000
2009/3/16,11:25:00,4982.81,4982.81,4982.81,4982.81,279000000
2009/3/16,11:26:00,4984.80,4984.80,4984.80,4984.80,338000000
2009/3/16,11:27:00,4985.15,4985.15,4985.15,4985.15,257000000
2009/3/16,11:28:00,4986.45,4986.45,4986.45,4986.45,293000000
2009/3/16,11:29:00,4986.18,4986.18,4986.18,4986.18,312000000
2009/3/16,11:30:00,4987.09,4987.09,4987.09,4987.09,282000000
2009/3/16,11:31:00,4987.43,4987.43,4987.43,4987.43,367000000
2009/3/16,11:32:00,4988.80,4988.80,4988.80,4988.80,269000000
2009/3/16,11:33:00,4989.70,4989.70,4989.70,4989.70,313000000
2009/3/16,11:34:00,4990.08,4990.08,4990.08,4990.08,279000000
2009/3/16,11:35:00,4990.62,4990.62,4990.62,4990.62,287000000
2009/3/16,11:36:00,4991.59,4991.59,4991.59,4991.59,399000000
2009/3/16,11:37:00,4991.35,4991.35,4991.35,4991.35,258000000
2009/3/16,11:38:00,4990.71,4990.71,4990.71,4990.71,348000000
2009/3/16,11:39:00,4989.19,4989.19,4989.19,4989.19,269000000
2009/3/16,11:40:00,4988.71,4988.71,4988.71,4988.71,294000000
2009/3/16,11:41:00,4986.02,4986.02,4986.02,4986.02,417000000
2009/3/16,11:42:00,4984.56,4984.56,4984.56,4984.56,307000000
2009/3/16,11:43:00,4982.37,4982.37,4982.37,4982.37,412000000
2009/3/16,11:44:00,4978.31,4978.31,4978.31,4978.31,368000000
2009/3/16,11:45:00,4974.74,4974.74,4974.74,4974.74,296000000
2009/3/16,11:46:00,4973.70,4973.70,4973.70,4973.70,372000000
2009/3/16,11:47:00,4970.84,4970.84,4970.84,4970.84,231000000
2009/3/16,11:48:00,4970.89,4970.89,4970.89,4970.89,349000000
2009/3/16,11:49:00,4969.70,4969.70,4969.70,4969.70,249000000
2009/3/16,11:50:00,4969.31,4969.31,4969.31,4969.31,263000000
2009/3/16,11:51:00,4972.55,4972.55,4972.55,4972.55,313000000
2009/3/16,11:52:00,4974.30,4974.30,4974.30,4974.30,249000000
2009/3/16,11:53:00,4975.92,4975.92,4975.92,4975.92,252000000
2009/3/16,11:54:00,4975.37,4975.37,4975.37,4975.37,192000000
2009/3/16,11:55:00,4977.04,4977.04,4977.04,4977.04,193000000
2009/3/16,11:56:00,4975.43,4975.43,4975.43,4975.43,227000000
2009/3/16,11:57:00,4972.00,4972.00,4972.00,4972.00,157000000
2009/3/16,11:58:00,4969.52,4969.52,4969.52,4969.52,262000000
2009/3/16,11:59:00,4967.20,4967.20,4967.20,4967.20,249000000
2009/3/16,12:00:00,4965.29,4965.29,4965.29,4965.29,310000000
2009/3/16,12:01:00,4962.50,4962.50,4962.50,4962.50,336000000
2009/3/16,12:02:00,4959.21,4959.21,4959.21,4959.21,314000000
2009/3/16,12:03:00,4957.59,4957.59,4957.59,4957.59,409000000
2009/3/16,12:04:00,4956.67,4956.67,4956.67,4956.67,266000000
2009/3/16,12:05:00,4959.40,4959.40,4959.40,4959.40,249000000
2009/3/16,12:06:00,4959.30,4959.30,4959.30,4959.30,253000000
2009/3/16,12:07:00,4960.27,4960.27,4960.27,4960.27,180000000
2009/3/16,12:08:00,4964.04,4964.04,4964.04,4964.04,292000000
2009/3/16,12:09:00,4964.36,4964.36,4964.36,4964.36,179000000
2009/3/16,12:10:00,4964.21,4964.21,4964.21,4964.21,141000000
2009/3/16,12:11:00,4964.48,4964.48,4964.48,4964.48,179000000
2009/3/16,12:12:00,4964.17,4964.17,4964.17,4964.17,130000000
2009/3/16,12:13:00,4965.24,4965.24,4965.24,4965.24,204000000
2009/3/16,12:14:00,4965.02,4965.02,4965.02,4965.02,158000000
2009/3/16,12:15:00,4964.66,4964.66,4964.66,4964.66,140000000
2009/3/16,12:16:00,4963.61,4963.61,4963.61,4963.61,187000000
2009/3/16,12:17:00,4963.06,4963.06,4963.06,4963.06,144000000
2009/3/16,12:18:00,4962.70,4962.70,4962.70,4962.70,198000000
2009/3/16,12:19:00,4963.23,4963.23,4963.23,4963.23,162000000
2009/3/16,12:20:00,4964.04,4964.04,4964.04,4964.04,158000000
2009/3/16,12:21:00,4964.58,4964.58,4964.58,4964.58,178000000
2009/3/16,12:22:00,4965.12,4965.12,4965.12,4965.12,152000000
2009/3/16,12:23:00,4966.55,4966.55,4966.55,4966.55,199000000
2009/3/16,12:24:00,4967.90,4967.90,4967.90,4967.90,179000000
2009/3/16,12:25:00,4967.82,4967.82,4967.82,4967.82,198000000
2009/3/16,12:26:00,4969.32,4969.32,4969.32,4969.32,226000000
2009/3/16,12:27:00,4970.46,4970.46,4970.46,4970.46,160000000
2009/3/16,12:28:00,4972.37,4972.37,4972.37,4972.37,230000000
2009/3/16,12:29:00,4971.13,4971.13,4971.13,4971.13,168000000
2009/3/16,12:30:00,4971.75,4971.75,4971.75,4971.75,174000000
2009/3/16,12:31:00,4971.71,4971.71,4971.71,4971.71,214000000
2009/3/16,12:32:00,4970.14,4970.14,4970.14,4970.14,264000000
2009/3/16,12:33:00,4969.71,4969.71,4969.71,4969.71,245000000
2009/3/16,12:34:00,4969.93,4969.93,4969.93,4969.93,199000000
2009/3/16,12:35:00,4969.19,4969.19,4969.19,4969.19,176000000
2009/3/16,12:36:00,4969.04,4969.04,4969.04,4969.04,180000000
2009/3/16,12:37:00,4969.19,4969.19,4969.19,4969.19,154000000
2009/3/16,12:38:00,4970.19,4970.19,4970.19,4970.19,211000000
2009/3/16,12:39:00,4969.55,4969.55,4969.55,4969.55,154000000
2009/3/16,12:40:00,4969.25,4969.25,4969.25,4969.25,168000000
2009/3/16,12:41:00,4970.89,4970.89,4970.89,4970.89,224000000
2009/3/16,12:42:00,4969.93,4969.93,4969.93,4969.93,161000000
2009/3/16,12:43:00,4969.50,4969.50,4969.50,4969.50,233000000
2009/3/16,12:44:00,4968.51,4968.51,4968.51,4968.51,178000000
2009/3/16,12:45:00,4968.53,4968.53,4968.53,4968.53,165000000
2009/3/16,12:46:00,4967.30,4967.30,4967.30,4967.30,224000000
2009/3/16,12:47:00,4968.72,4968.72,4968.72,4968.72,206000000
2009/3/16,12:48:00,4968.29,4968.29,4968.29,4968.29,262000000
2009/3/16,12:49:00,4967.54,4967.54,4967.54,4967.54,176000000
2009/3/16,12:50:00,4966.36,4966.36,4966.36,4966.36,197000000
2009/3/16,12:51:00,4964.86,4964.86,4964.86,4964.86,251000000
2009/3/16,12:52:00,4963.14,4963.14,4963.14,4963.14,221000000
2009/3/16,12:53:00,4960.96,4960.96,4960.96,4960.96,305000000
2009/3/16,12:54:00,4959.69,4959.69,4959.69,4959.69,269000000
2009/3/16,12:55:00,4957.34,4957.34,4957.34,4957.34,259000000
2009/3/16,12:56:00,4957.22,4957.22,4957.22,4957.22,343000000
2009/3/16,12:57:00,4957.33,4957.33,4957.33,4957.33,272000000
2009/3/16,12:58:00,4958.01,4958.01,4958.01,4958.01,400000000
2009/3/16,12:59:00,4959.30,4959.30,4959.30,4959.30,282000000
2009/3/16,13:00:00,4960.55,4960.55,4960.55,4960.55,247000000
2009/3/16,13:01:00,4962.17,4962.17,4962.17,4962.17,331000000
2009/3/16,13:02:00,4964.05,4964.05,4964.05,4964.05,337000000
2009/3/16,13:03:00,4965.59,4965.59,4965.59,4965.59,301000000
2009/3/16,13:04:00,4965.19,4965.19,4965.19,4965.19,258000000
2009/3/16,13:05:00,4966.80,4966.80,4966.80,4966.80,247000000
2009/3/16,13:06:00,4965.99,4965.99,4965.99,4965.99,265000000
2009/3/16,13:07:00,4967.39,4967.39,4967.39,4967.39,181000000
2009/3/16,13:08:00,4966.84,4966.84,4966.84,4966.84,279000000
2009/3/16,13:09:00,4966.80,4966.80,4966.80,4966.80,222000000
2009/3/16,13:10:00,4966.30,4966.30,4966.30,4966.30,229000000
2009/3/16,13:11:00,4965.40,4965.40,4965.40,4965.40,269000000
2009/3/16,13:12:00,4964.72,4964.72,4964.72,4964.72,220000000
2009/3/16,13:13:00,4963.02,4963.02,4963.02,4963.02,327000000
2009/3/16,13:14:00,4962.91,4962.91,4962.91,4962.91,298000000
2009/3/16,13:15:00,4961.90,4961.90,4961.90,4961.90,301000000
2009/3/16,13:16:00,4960.94,4960.94,4960.94,4960.94,404000000
2009/3/16,13:17:00,4960.33,4960.33,4960.33,4960.33,295000000
2009/3/16,13:18:00,4959.42,4959.42,4959.42,4959.42,442000000
2009/3/16,13:19:00,4958.47,4958.47,4958.47,4958.47,400000000
2009/3/16,13:20:00,4957.15,4957.15,4957.15,4957.15,383000000
2009/3/16,13:21:00,4954.83,4954.83,4954.83,4954.83,592000000
2009/3/16,13:22:00,4954.45,4954.45,4954.45,4954.45,396000000
2009/3/16,13:23:00,4952.61,4952.61,4952.61,4952.61,544000000
2009/3/16,13:24:00,4955.73,4955.73,4955.73,4955.73,552000000
2009/3/16,13:25:00,4958.56,4958.56,4958.56,4958.56,530000000
2009/3/16,13:26:00,4958.56,4958.56,4958.56,4958.56,0
2009/3/16,13:27:00,4958.56,4958.56,4958.56,4958.56,0
2009/3/16,13:28:00,4958.56,4958.56,4958.56,4958.56,0
2009/3/16,13:29:00,4958.56,4958.56,4958.56,4958.56,0
2009/3/16,13:30:00,4971.32,4971.32,4971.32,4971.32,482032640
2009/3/17,09:01:00,4998.90,4998.90,4998.90,4998.90,3124999936
2009/3/17,09:02:00,5000.90,5000.90,5000.90,5000.90,782000000
2009/3/17,09:03:00,4998.21,4998.21,4998.21,4998.21,906000000
2009/3/17,09:04:00,4997.51,4997.51,4997.51,4997.51,1039000000
2009/3/17,09:05:00,4997.68,4997.68,4997.68,4997.68,765000000
2009/3/17,09:06:00,5004.12,5004.12,5004.12,5004.12,1140999936
2009/3/17,09:07:00,5007.66,5007.66,5007.66,5007.66,795000000
2009/3/17,09:08:00,5009.52,5009.52,5009.52,5009.52,986000000
2009/3/17,09:09:00,5011.85,5011.85,5011.85,5011.85,930000000
2009/3/17,09:10:00,5013.11,5013.11,5013.11,5013.11,845000000
2009/3/17,09:11:00,5014.69,5014.69,5014.69,5014.69,891000000
2009/3/17,09:12:00,5015.34,5015.34,5015.34,5015.34,630000000
2009/3/17,09:13:00,5008.77,5008.77,5008.77,5008.77,733000000
2009/3/17,09:14:00,5004.87,5004.87,5004.87,5004.87,770000000
2009/3/17,09:15:00,5000.50,5000.50,5000.50,5000.50,677000000
2009/3/17,09:16:00,4993.61,4993.61,4993.61,4993.61,847000000
2009/3/17,09:17:00,4987.95,4987.95,4987.95,4987.95,745000000
2009/3/17,09:18:00,4976.80,4976.80,4976.80,4976.80,928000000
2009/3/17,09:19:00,4967.64,4967.64,4967.64,4967.64,1030000000
2009/3/17,09:20:00,4962.55,4962.55,4962.55,4962.55,738000000
2009/3/17,09:21:00,4958.52,4958.52,4958.52,4958.52,1006000000
2009/3/17,09:22:00,4955.45,4955.45,4955.45,4955.45,665000000
2009/3/17,09:23:00,4954.50,4954.50,4954.50,4954.50,790000000
2009/3/17,09:24:00,4957.33,4957.33,4957.33,4957.33,726000000
2009/3/17,09:25:00,4962.97,4962.97,4962.97,4962.97,604000000
2009/3/17,09:26:00,4968.86,4968.86,4968.86,4968.86,812000000
2009/3/17,09:27:00,4974.93,4974.93,4974.93,4974.93,613000000
2009/3/17,09:28:00,4977.60,4977.60,4977.60,4977.60,677000000
2009/3/17,09:29:00,4978.83,4978.83,4978.83,4978.83,480000000
2009/3/17,09:30:00,4978.53,4978.53,4978.53,4978.53,428000000
2009/3/17,09:31:00,4977.00,4977.00,4977.00,4977.00,513000000
2009/3/17,09:32:00,4973.59,4973.59,4973.59,4973.59,376000000
2009/3/17,09:33:00,4966.30,4966.30,4966.30,4966.30,595000000
2009/3/17,09:34:00,4962.36,4962.36,4962.36,4962.36,552000000
2009/3/17,09:35:00,4959.25,4959.25,4959.25,4959.25,425000000
2009/3/17,09:36:00,4957.16,4957.16,4957.16,4957.16,529000000
2009/3/17,09:37:00,4959.44,4959.44,4959.44,4959.44,400000000
2009/3/17,09:38:00,4965.70,4965.70,4965.70,4965.70,618000000
2009/3/17,09:39:00,4968.21,4968.21,4968.21,4968.21,487000000
2009/3/17,09:40:00,4968.53,4968.53,4968.53,4968.53,364000000
2009/3/17,09:41:00,4973.24,4973.24,4973.24,4973.24,478000000
2009/3/17,09:42:00,4974.84,4974.84,4974.84,4974.84,286000000
2009/3/17,09:43:00,4976.82,4976.82,4976.82,4976.82,448000000
2009/3/17,09:44:00,4978.08,4978.08,4978.08,4978.08,390000000
2009/3/17,09:45:00,4979.29,4979.29,4979.29,4979.29,335000000
2009/3/17,09:46:00,4979.93,4979.93,4979.93,4979.93,518000000
2009/3/17,09:47:00,4979.79,4979.79,4979.79,4979.79,377000000
2009/3/17,09:48:00,4978.83,4978.83,4978.83,4978.83,401000000
2009/3/17,09:49:00,4977.52,4977.52,4977.52,4977.52,409000000
2009/3/17,09:50:00,4974.93,4974.93,4974.93,4974.93,327000000
2009/3/17,09:51:00,4972.24,4972.24,4972.24,4972.24,405000000
2009/3/17,09:52:00,4970.17,4970.17,4970.17,4970.17,258000000
2009/3/17,09:53:00,4967.99,4967.99,4967.99,4967.99,379000000
2009/3/17,09:54:00,4967.38,4967.38,4967.38,4967.38,341000000
2009/3/17,09:55:00,4966.54,4966.54,4966.54,4966.54,277000000
2009/3/17,09:56:00,4965.52,4965.52,4965.52,4965.52,369000000
2009/3/17,09:57:00,4969.67,4969.67,4969.67,4969.67,271000000
2009/3/17,09:58:00,4971.83,4971.83,4971.83,4971.83,388000000
2009/3/17,09:59:00,4976.68,4976.68,4976.68,4976.68,435000000
2009/3/17,10:00:00,4980.85,4980.85,4980.85,4980.85,465000000
2009/3/17,10:01:00,4982.88,4982.88,4982.88,4982.88,554000000
2009/3/17,10:02:00,4983.08,4983.08,4983.08,4983.08,356000000
2009/3/17,10:03:00,4984.35,4984.35,4984.35,4984.35,401000000
2009/3/17,10:04:00,4984.12,4984.12,4984.12,4984.12,341000000
2009/3/17,10:05:00,4985.39,4985.39,4985.39,4985.39,256000000
2009/3/17,10:06:00,4986.02,4986.02,4986.02,4986.02,364000000
2009/3/17,10:07:00,4985.72,4985.72,4985.72,4985.72,248000000
2009/3/17,10:08:00,4983.28,4983.28,4983.28,4983.28,328000000
2009/3/17,10:09:00,4981.53,4981.53,4981.53,4981.53,296000000
2009/3/17,10:10:00,4981.21,4981.21,4981.21,4981.21,244000000
2009/3/17,10:11:00,4978.85,4978.85,4978.85,4978.85,293000000
2009/3/17,10:12:00,4980.07,4980.07,4980.07,4980.07,204000000
2009/3/17,10:13:00,4981.55,4981.55,4981.55,4981.55,339000000
2009/3/17,10:14:00,4981.29,4981.29,4981.29,4981.29,227000000
2009/3/17,10:15:00,4981.11,4981.11,4981.11,4981.11,199000000
2009/3/17,10:16:00,4980.79,4980.79,4980.79,4980.79,249000000
2009/3/17,10:17:00,4979.90,4979.90,4979.90,4979.90,233000000
2009/3/17,10:18:00,4977.85,4977.85,4977.85,4977.85,349000000
2009/3/17,10:19:00,4977.52,4977.52,4977.52,4977.52,213000000
2009/3/17,10:20:00,4977.69,4977.69,4977.69,4977.69,212000000
2009/3/17,10:21:00,4979.66,4979.66,4979.66,4979.66,313000000
2009/3/17,10:22:00,4978.64,4978.64,4978.64,4978.64,184000000
2009/3/17,10:23:00,4979.16,4979.16,4979.16,4979.16,263000000
2009/3/17,10:24:00,4979.90,4979.90,4979.90,4979.90,187000000
2009/3/17,10:25:00,4979.16,4979.16,4979.16,4979.16,190000000
2009/3/17,10:26:00,4981.42,4981.42,4981.42,4981.42,243000000
2009/3/17,10:27:00,4981.88,4981.88,4981.88,4981.88,194000000
2009/3/17,10:28:00,4982.21,4982.21,4982.21,4982.21,252000000
2009/3/17,10:29:00,4982.92,4982.92,4982.92,4982.92,170000000
2009/3/17,10:30:00,4983.42,4983.42,4983.42,4983.42,184000000
2009/3/17,10:31:00,4983.81,4983.81,4983.81,4983.81,249000000
2009/3/17,10:32:00,4984.09,4984.09,4984.09,4984.09,140000000
2009/3/17,10:33:00,4984.21,4984.21,4984.21,4984.21,185000000
2009/3/17,10:34:00,4984.23,4984.23,4984.23,4984.23,175000000
2009/3/17,10:35:00,4984.57,4984.57,4984.57,4984.57,163000000
2009/3/17,10:36:00,4984.62,4984.62,4984.62,4984.62,256000000
2009/3/17,10:37:00,4984.97,4984.97,4984.97,4984.97,205000000
2009/3/17,10:38:00,4986.23,4986.23,4986.23,4986.23,304000000
2009/3/17,10:39:00,4989.07,4989.07,4989.07,4989.07,308000000
2009/3/17,10:40:00,4991.19,4991.19,4991.19,4991.19,318000000
2009/3/17,10:41:00,4989.96,4989.96,4989.96,4989.96,531000000
2009/3/17,10:42:00,4989.40,4989.40,4989.40,4989.40,288000000
2009/3/17,10:43:00,4989.80,4989.80,4989.80,4989.80,455000000
2009/3/17,10:44:00,4990.45,4990.45,4990.45,4990.45,251000000
2009/3/17,10:45:00,4991.84,4991.84,4991.84,4991.84,215000000
2009/3/17,10:46:00,4995.31,4995.31,4995.31,4995.31,422000000
2009/3/17,10:47:00,4997.98,4997.98,4997.98,4997.98,278000000
2009/3/17,10:48:00,4997.58,4997.58,4997.58,4997.58,326000000
2009/3/17,10:49:00,4998.96,4998.96,4998.96,4998.96,285000000
2009/3/17,10:50:00,4998.70,4998.70,4998.70,4998.70,305000000
2009/3/17,10:51:00,4999.21,4999.21,4999.21,4999.21,425000000
2009/3/17,10:52:00,5000.04,5000.04,5000.04,5000.04,289000000
2009/3/17,10:53:00,5000.07,5000.07,5000.07,5000.07,364000000
2009/3/17,10:54:00,5000.33,5000.33,5000.33,5000.33,297000000
2009/3/17,10:55:00,4999.97,4999.97,4999.97,4999.97,217000000
2009/3/17,10:56:00,5000.55,5000.55,5000.55,5000.55,266000000
2009/3/17,10:57:00,5000.49,5000.49,5000.49,5000.49,173000000
2009/3/17,10:58:00,5001.05,5001.05,5001.05,5001.05,280000000
2009/3/17,10:59:00,4997.36,4997.36,4997.36,4997.36,279000000
2009/3/17,11:00:00,4997.84,4997.84,4997.84,4997.84,196000000
2009/3/17,11:01:00,4998.35,4998.35,4998.35,4998.35,277000000
2009/3/17,11:02:00,4996.25,4996.25,4996.25,4996.25,184000000
2009/3/17,11:03:00,4995.49,4995.49,4995.49,4995.49,249000000
2009/3/17,11:04:00,4993.39,4993.39,4993.39,4993.39,215000000
2009/3/17,11:05:00,4993.24,4993.24,4993.24,4993.24,193000000
2009/3/17,11:06:00,4992.05,4992.05,4992.05,4992.05,272000000
2009/3/17,11:07:00,4990.44,4990.44,4990.44,4990.44,167000000
2009/3/17,11:08:00,4989.62,4989.62,4989.62,4989.62,246000000
2009/3/17,11:09:00,4989.01,4989.01,4989.01,4989.01,198000000
2009/3/17,11:10:00,4988.23,4988.23,4988.23,4988.23,247000000
2009/3/17,11:11:00,4986.73,4986.73,4986.73,4986.73,292000000
2009/3/17,11:12:00,4985.57,4985.57,4985.57,4985.57,271000000
2009/3/17,11:13:00,4985.89,4985.89,4985.89,4985.89,384000000
2009/3/17,11:14:00,4984.81,4984.81,4984.81,4984.81,247000000
2009/3/17,11:15:00,4985.54,4985.54,4985.54,4985.54,204000000
2009/3/17,11:16:00,4984.80,4984.80,4984.80,4984.80,269000000
2009/3/17,11:17:00,4982.55,4982.55,4982.55,4982.55,208000000
2009/3/17,11:18:00,4984.96,4984.96,4984.96,4984.96,266000000
2009/3/17,11:19:00,4983.92,4983.92,4983.92,4983.92,235000000
2009/3/17,11:20:00,4984.39,4984.39,4984.39,4984.39,186000000
2009/3/17,11:21:00,4987.60,4987.60,4987.60,4987.60,284000000
2009/3/17,11:22:00,4987.15,4987.15,4987.15,4987.15,181000000
2009/3/17,11:23:00,4986.99,4986.99,4986.99,4986.99,198000000
2009/3/17,11:24:00,4987.93,4987.93,4987.93,4987.93,177000000
2009/3/17,11:25:00,4988.84,4988.84,4988.84,4988.84,157000000
2009/3/17,11:26:00,4989.12,4989.12,4989.12,4989.12,189000000
2009/3/17,11:27:00,4988.85,4988.85,4988.85,4988.85,157000000
2009/3/17,11:28:00,4989.13,4989.13,4989.13,4989.13,203000000
2009/3/17,11:29:00,4989.86,4989.86,4989.86,4989.86,188000000
2009/3/17,11:30:00,4990.69,4990.69,4990.69,4990.69,184000000
2009/3/17,11:31:00,4992.65,4992.65,4992.65,4992.65,209000000
2009/3/17,11:32:00,4993.40,4993.40,4993.40,4993.40,155000000
2009/3/17,11:33:00,4994.33,4994.33,4994.33,4994.33,230000000
2009/3/17,11:34:00,4996.01,4996.01,4996.01,4996.01,204000000
2009/3/17,11:35:00,4999.61,4999.61,4999.61,4999.61,215000000
2009/3/17,11:36:00,5002.78,5002.78,5002.78,5002.78,312000000
2009/3/17,11:37:00,5002.69,5002.69,5002.69,5002.69,186000000
2009/3/17,11:38:00,5002.33,5002.33,5002.33,5002.33,284000000
2009/3/17,11:39:00,5000.80,5000.80,5000.80,5000.80,215000000
2009/3/17,11:40:00,5000.20,5000.20,5000.20,5000.20,274000000
2009/3/17,11:41:00,5000.20,5000.20,5000.20,5000.20,264000000
2009/3/17,11:42:00,5000.58,5000.58,5000.58,5000.58,163000000
2009/3/17,11:43:00,4999.36,4999.36,4999.36,4999.36,215000000
2009/3/17,11:44:00,4998.92,4998.92,4998.92,4998.92,174000000
2009/3/17,11:45:00,4998.62,4998.62,4998.62,4998.62,163000000
2009/3/17,11:46:00,4997.54,4997.54,4997.54,4997.54,253000000
2009/3/17,11:47:00,4996.55,4996.55,4996.55,4996.55,148000000
2009/3/17,11:48:00,4995.96,4995.96,4995.96,4995.96,269000000
2009/3/17,11:49:00,4995.32,4995.32,4995.32,4995.32,208000000
2009/3/17,11:50:00,4993.88,4993.88,4993.88,4993.88,184000000
2009/3/17,11:51:00,4995.96,4995.96,4995.96,4995.96,223000000
2009/3/17,11:52:00,4997.98,4997.98,4997.98,4997.98,184000000
2009/3/17,11:53:00,5002.56,5002.56,5002.56,5002.56,492000000
2009/3/17,11:54:00,5005.94,5005.94,5005.94,5005.94,288000000
2009/3/17,11:55:00,5005.78,5005.78,5005.78,5005.78,271000000
2009/3/17,11:56:00,5007.83,5007.83,5007.83,5007.83,263000000
2009/3/17,11:57:00,5007.74,5007.74,5007.74,5007.74,245000000
2009/3/17,11:58:00,5012.64,5012.64,5012.64,5012.64,459000000
2009/3/17,11:59:00,5013.97,5013.97,5013.97,5013.97,290000000
2009/3/17,12:00:00,5013.13,5013.13,5013.13,5013.13,294000000
2009/3/17,12:01:00,5013.38,5013.38,5013.38,5013.38,306000000
2009/3/17,12:02:00,5010.50,5010.50,5010.50,5010.50,191000000
2009/3/17,12:03:00,5011.17,5011.17,5011.17,5011.17,318000000
2009/3/17,12:04:00,5009.80,5009.80,5009.80,5009.80,177000000
2009/3/17,12:05:00,5009.43,5009.43,5009.43,5009.43,158000000
2009/3/17,12:06:00,5009.67,5009.67,5009.67,5009.67,305000000
2009/3/17,12:07:00,5011.75,5011.75,5011.75,5011.75,200000000
2009/3/17,12:08:00,5011.93,5011.93,5011.93,5011.93,299000000
2009/3/17,12:09:00,5013.82,5013.82,5013.82,5013.82,306000000
2009/3/17,12:10:00,5016.41,5016.41,5016.41,5016.41,368000000
2009/3/17,12:11:00,5016.73,5016.73,5016.73,5016.73,335000000
2009/3/17,12:12:00,5016.15,5016.15,5016.15,5016.15,248000000
2009/3/17,12:13:00,5015.41,5015.41,5015.41,5015.41,331000000
2009/3/17,12:14:00,5015.87,5015.87,5015.87,5015.87,285000000
2009/3/17,12:15:00,5014.36,5014.36,5014.36,5014.36,301000000
2009/3/17,12:16:00,5013.09,5013.09,5013.09,5013.09,379000000
2009/3/17,12:17:00,5013.38,5013.38,5013.38,5013.38,209000000
2009/3/17,12:18:00,5013.44,5013.44,5013.44,5013.44,347000000
2009/3/17,12:19:00,5016.44,5016.44,5016.44,5016.44,277000000
2009/3/17,12:20:00,5017.00,5017.00,5017.00,5017.00,347000000
2009/3/17,12:21:00,5017.72,5017.72,5017.72,5017.72,428000000
2009/3/17,12:22:00,5018.74,5018.74,5018.74,5018.74,307000000
2009/3/17,12:23:00,5019.95,5019.95,5019.95,5019.95,370000000
2009/3/17,12:24:00,5019.40,5019.40,5019.40,5019.40,307000000
2009/3/17,12:25:00,5020.55,5020.55,5020.55,5020.55,303000000
2009/3/17,12:26:00,5020.54,5020.54,5020.54,5020.54,369000000
2009/3/17,12:27:00,5021.33,5021.33,5021.33,5021.33,364000000
2009/3/17,12:28:00,5021.70,5021.70,5021.70,5021.70,755000000
2009/3/17,12:29:00,5023.28,5023.28,5023.28,5023.28,471000000
2009/3/17,12:30:00,5024.63,5024.63,5024.63,5024.63,454000000
2009/3/17,12:31:00,5024.46,5024.46,5024.46,5024.46,601000000
2009/3/17,12:32:00,5023.24,5023.24,5023.24,5023.24,330000000
2009/3/17,12:33:00,5023.09,5023.09,5023.09,5023.09,434000000
2009/3/17,12:34:00,5022.24,5022.24,5022.24,5022.24,297000000
2009/3/17,12:35:00,5021.43,5021.43,5021.43,5021.43,332000000
2009/3/17,12:36:00,5020.84,5020.84,5020.84,5020.84,383000000
2009/3/17,12:37:00,5018.23,5018.23,5018.23,5018.23,283000000
2009/3/17,12:38:00,5016.71,5016.71,5016.71,5016.71,341000000
2009/3/17,12:39:00,5016.17,5016.17,5016.17,5016.17,289000000
2009/3/17,12:40:00,5015.19,5015.19,5015.19,5015.19,282000000
2009/3/17,12:41:00,5013.59,5013.59,5013.59,5013.59,341000000
2009/3/17,12:42:00,5014.18,5014.18,5014.18,5014.18,251000000
2009/3/17,12:43:00,5014.76,5014.76,5014.76,5014.76,374000000
2009/3/17,12:44:00,5014.87,5014.87,5014.87,5014.87,251000000
2009/3/17,12:45:00,5018.64,5018.64,5018.64,5018.64,302000000
2009/3/17,12:46:00,5022.78,5022.78,5022.78,5022.78,454000000
2009/3/17,12:47:00,5026.77,5026.77,5026.77,5026.77,414000000
2009/3/17,12:48:00,5030.15,5030.15,5030.15,5030.15,549000000
2009/3/17,12:49:00,5031.26,5031.26,5031.26,5031.26,455000000
2009/3/17,12:50:00,5034.25,5034.25,5034.25,5034.25,386000000
2009/3/17,12:51:00,5034.32,5034.32,5034.32,5034.32,528000000
2009/3/17,12:52:00,5032.77,5032.77,5032.77,5032.77,328000000
2009/3/17,12:53:00,5032.63,5032.63,5032.63,5032.63,492000000
2009/3/17,12:54:00,5032.92,5032.92,5032.92,5032.92,336000000
2009/3/17,12:55:00,5031.80,5031.80,5031.80,5031.80,340000000
2009/3/17,12:56:00,5031.38,5031.38,5031.38,5031.38,365000000
2009/3/17,12:57:00,5031.92,5031.92,5031.92,5031.92,327000000
2009/3/17,12:58:00,5036.83,5036.83,5036.83,5036.83,609000000
2009/3/17,12:59:00,5039.77,5039.77,5039.77,5039.77,513000000
2009/3/17,13:00:00,5040.54,5040.54,5040.54,5040.54,458000000
2009/3/17,13:01:00,5040.73,5040.73,5040.73,5040.73,579000000
2009/3/17,13:02:00,5039.51,5039.51,5039.51,5039.51,346000000
2009/3/17,13:03:00,5038.26,5038.26,5038.26,5038.26,458000000
2009/3/17,13:04:00,5039.45,5039.45,5039.45,5039.45,413000000
2009/3/17,13:05:00,5039.94,5039.94,5039.94,5039.94,474000000
2009/3/17,13:06:00,5040.62,5040.62,5040.62,5040.62,466000000
2009/3/17,13:07:00,5040.05,5040.05,5040.05,5040.05,467000000
2009/3/17,13:08:00,5041.50,5041.50,5041.50,5041.50,681000000
2009/3/17,13:09:00,5042.67,5042.67,5042.67,5042.67,472000000
2009/3/17,13:10:00,5045.36,5045.36,5045.36,5045.36,597000000
2009/3/17,13:11:00,5048.61,5048.61,5048.61,5048.61,595000000
2009/3/17,13:12:00,5049.18,5049.18,5049.18,5049.18,481000000
2009/3/17,13:13:00,5049.01,5049.01,5049.01,5049.01,602000000
2009/3/17,13:14:00,5050.63,5050.63,5050.63,5050.63,507000000
2009/3/17,13:15:00,5050.18,5050.18,5050.18,5050.18,457000000
2009/3/17,13:16:00,5048.48,5048.48,5048.48,5048.48,539000000
2009/3/17,13:17:00,5049.54,5049.54,5049.54,5049.54,422000000
2009/3/17,13:18:00,5046.80,5046.80,5046.80,5046.80,619000000
2009/3/17,13:19:00,5043.78,5043.78,5043.78,5043.78,422000000
2009/3/17,13:20:00,5042.94,5042.94,5042.94,5042.94,454000000
2009/3/17,13:21:00,5041.91,5041.91,5041.91,5041.91,633000000
2009/3/17,13:22:00,5043.89,5043.89,5043.89,5043.89,417000000
2009/3/17,13:23:00,5043.11,5043.11,5043.11,5043.11,572000000
2009/3/17,13:24:00,5042.26,5042.26,5042.26,5042.26,594000000
2009/3/17,13:25:00,5042.63,5042.63,5042.63,5042.63,532000000
2009/3/17,13:26:00,5042.63,5042.63,5042.63,5042.63,0
2009/3/17,13:27:00,5042.63,5042.63,5042.63,5042.63,0
2009/3/17,13:28:00,5042.63,5042.63,5042.63,5042.63,0
2009/3/17,13:29:00,5042.63,5042.63,5042.63,5042.63,0
2009/3/17,13:30:00,5041.39,5041.39,5041.39,5041.39,4068000000
2009/3/18,09:01:00,5074.63,5074.63,5074.63,5074.63,4188000000
2009/3/18,09:02:00,5073.05,5073.05,5073.05,5073.05,1216000000
2009/3/18,09:03:00,5067.75,5067.75,5067.75,5067.75,1352999936
2009/3/18,09:04:00,5062.41,5062.41,5062.41,5062.41,1348000000
2009/3/18,09:05:00,5059.69,5059.69,5059.69,5059.69,995000000
2009/3/18,09:06:00,5057.80,5057.80,5057.80,5057.80,1196000000
2009/3/18,09:07:00,5058.30,5058.30,5058.30,5058.30,902000000
2009/3/18,09:08:00,5062.71,5062.71,5062.71,5062.71,1058000000
2009/3/18,09:09:00,5067.10,5067.10,5067.10,5067.10,1094000000
2009/3/18,09:10:00,5069.76,5069.76,5069.76,5069.76,847000000
2009/3/18,09:11:00,5071.75,5071.75,5071.75,5071.75,1100000000
2009/3/18,09:12:00,5070.54,5070.54,5070.54,5070.54,781000000
2009/3/18,09:13:00,5067.50,5067.50,5067.50,5067.50,807000000
2009/3/18,09:14:00,5063.28,5063.28,5063.28,5063.28,824000000
2009/3/18,09:15:00,5061.58,5061.58,5061.58,5061.58,607000000
2009/3/18,09:16:00,5060.31,5060.31,5060.31,5060.31,845000000
2009/3/18,09:17:00,5061.20,5061.20,5061.20,5061.20,661000000
2009/3/18,09:18:00,5061.53,5061.53,5061.53,5061.53,719000000
2009/3/18,09:19:00,5062.31,5062.31,5062.31,5062.31,746000000
2009/3/18,09:20:00,5063.87,5063.87,5063.87,5063.87,602000000
2009/3/18,09:21:00,5068.52,5068.52,5068.52,5068.52,1066000000
2009/3/18,09:22:00,5070.35,5070.35,5070.35,5070.35,673000000
2009/3/18,09:23:00,5071.67,5071.67,5071.67,5071.67,780000000
2009/3/18,09:24:00,5074.75,5074.75,5074.75,5074.75,783000000
2009/3/18,09:25:00,5074.94,5074.94,5074.94,5074.94,651000000
2009/3/18,09:26:00,5074.81,5074.81,5074.81,5074.81,917000000
2009/3/18,09:27:00,5070.88,5070.88,5070.88,5070.88,679000000
2009/3/18,09:28:00,5068.67,5068.67,5068.67,5068.67,744000000
2009/3/18,09:29:00,5065.77,5065.77,5065.77,5065.77,783000000
2009/3/18,09:30:00,5062.63,5062.63,5062.63,5062.63,516000000
2009/3/18,09:31:00,5057.91,5057.91,5057.91,5057.91,746000000
2009/3/18,09:32:00,5054.80,5054.80,5054.80,5054.80,604000000
2009/3/18,09:33:00,5052.00,5052.00,5052.00,5052.00,689000000
2009/3/18,09:34:00,5046.73,5046.73,5046.73,5046.73,742000000
2009/3/18,09:35:00,5042.85,5042.85,5042.85,5042.85,557000000
2009/3/18,09:36:00,5037.06,5037.06,5037.06,5037.06,868000000
2009/3/18,09:37:00,5031.27,5031.27,5031.27,5031.27,681000000
2009/3/18,09:38:00,5028.87,5028.87,5028.87,5028.87,777000000
2009/3/18,09:39:00,5025.56,5025.56,5025.56,5025.56,759000000
2009/3/18,09:40:00,5023.21,5023.21,5023.21,5023.21,550000000
2009/3/18,09:41:00,5025.80,5025.80,5025.80,5025.80,753000000
2009/3/18,09:42:00,5032.73,5032.73,5032.73,5032.73,726000000
2009/3/18,09:43:00,5037.54,5037.54,5037.54,5037.54,661000000
2009/3/18,09:44:00,5040.46,5040.46,5040.46,5040.46,545000000
2009/3/18,09:45:00,5042.02,5042.02,5042.02,5042.02,415000000
2009/3/18,09:46:00,5041.68,5041.68,5041.68,5041.68,520000000
2009/3/18,09:47:00,5041.23,5041.23,5041.23,5041.23,342000000
2009/3/18,09:48:00,5040.56,5040.56,5040.56,5040.56,438000000
2009/3/18,09:49:00,5038.13,5038.13,5038.13,5038.13,363000000
2009/3/18,09:50:00,5036.68,5036.68,5036.68,5036.68,305000000
2009/3/18,09:51:00,5035.79,5035.79,5035.79,5035.79,409000000
2009/3/18,09:52:00,5033.90,5033.90,5033.90,5033.90,265000000
2009/3/18,09:53:00,5035.58,5035.58,5035.58,5035.58,400000000
2009/3/18,09:54:00,5038.86,5038.86,5038.86,5038.86,332000000
2009/3/18,09:55:00,5040.21,5040.21,5040.21,5040.21,295000000
2009/3/18,09:56:00,5042.85,5042.85,5042.85,5042.85,391000000
2009/3/18,09:57:00,5045.15,5045.15,5045.15,5045.15,290000000
2009/3/18,09:58:00,5049.59,5049.59,5049.59,5049.59,493000000
2009/3/18,09:59:00,5052.96,5052.96,5052.96,5052.96,474000000
2009/3/18,10:00:00,5054.74,5054.74,5054.74,5054.74,486000000
2009/3/18,10:01:00,5058.13,5058.13,5058.13,5058.13,567000000
2009/3/18,10:02:00,5060.22,5060.22,5060.22,5060.22,433000000
2009/3/18,10:03:00,5062.98,5062.98,5062.98,5062.98,574000000
2009/3/18,10:04:00,5065.12,5065.12,5065.12,5065.12,483000000
2009/3/18,10:05:00,5065.55,5065.55,5065.55,5065.55,360000000
2009/3/18,10:06:00,5066.66,5066.66,5066.66,5066.66,494000000
2009/3/18,10:07:00,5066.86,5066.86,5066.86,5066.86,296000000
2009/3/18,10:08:00,5064.00,5064.00,5064.00,5064.00,350000000
2009/3/18,10:09:00,5059.16,5059.16,5059.16,5059.16,409000000
2009/3/18,10:10:00,5057.20,5057.20,5057.20,5057.20,285000000
2009/3/18,10:11:00,5053.81,5053.81,5053.81,5053.81,363000000
2009/3/18,10:12:00,5052.57,5052.57,5052.57,5052.57,277000000
2009/3/18,10:13:00,5051.43,5051.43,5051.43,5051.43,293000000
2009/3/18,10:14:00,5050.73,5050.73,5050.73,5050.73,251000000
2009/3/18,10:15:00,5053.79,5053.79,5053.79,5053.79,224000000
2009/3/18,10:16:00,5053.31,5053.31,5053.31,5053.31,269000000
2009/3/18,10:17:00,5053.69,5053.69,5053.69,5053.69,201000000
2009/3/18,10:18:00,5054.49,5054.49,5054.49,5054.49,343000000
2009/3/18,10:19:00,5056.29,5056.29,5056.29,5056.29,266000000
2009/3/18,10:20:00,5058.34,5058.34,5058.34,5058.34,346000000
2009/3/18,10:21:00,5060.24,5060.24,5060.24,5060.24,410000000
2009/3/18,10:22:00,5061.88,5061.88,5061.88,5061.88,310000000
2009/3/18,10:23:00,5062.43,5062.43,5062.43,5062.43,466000000
2009/3/18,10:24:00,5064.48,5064.48,5064.48,5064.48,414000000
2009/3/18,10:25:00,5065.04,5065.04,5065.04,5065.04,352000000
2009/3/18,10:26:00,5066.92,5066.92,5066.92,5066.92,469000000
2009/3/18,10:27:00,5068.44,5068.44,5068.44,5068.44,368000000
2009/3/18,10:28:00,5069.61,5069.61,5069.61,5069.61,567000000
2009/3/18,10:29:00,5070.79,5070.79,5070.79,5070.79,505000000
2009/3/18,10:30:00,5073.24,5073.24,5073.24,5073.24,459000000
2009/3/18,10:31:00,5073.91,5073.91,5073.91,5073.91,668000000
2009/3/18,10:32:00,5075.98,5075.98,5075.98,5075.98,455000000
2009/3/18,10:33:00,5078.56,5078.56,5078.56,5078.56,650000000
2009/3/18,10:34:00,5078.05,5078.05,5078.05,5078.05,449000000
2009/3/18,10:35:00,5077.80,5077.80,5077.80,5077.80,390000000
2009/3/18,10:36:00,5073.96,5073.96,5073.96,5073.96,552000000
2009/3/18,10:37:00,5075.82,5075.82,5075.82,5075.82,347000000
2009/3/18,10:38:00,5072.73,5072.73,5072.73,5072.73,464000000
2009/3/18,10:39:00,5069.08,5069.08,5069.08,5069.08,547000000
2009/3/18,10:40:00,5066.20,5066.20,5066.20,5066.20,333000000
2009/3/18,10:41:00,5063.62,5063.62,5063.62,5063.62,525000000
2009/3/18,10:42:00,5061.07,5061.07,5061.07,5061.07,301000000
2009/3/18,10:43:00,5060.90,5060.90,5060.90,5060.90,423000000
2009/3/18,10:44:00,5059.83,5059.83,5059.83,5059.83,290000000
2009/3/18,10:45:00,5059.34,5059.34,5059.34,5059.34,277000000
2009/3/18,10:46:00,5058.33,5058.33,5058.33,5058.33,343000000
2009/3/18,10:47:00,5060.00,5060.00,5060.00,5060.00,218000000
2009/3/18,10:48:00,5063.13,5063.13,5063.13,5063.13,376000000
2009/3/18,10:49:00,5062.42,5062.42,5062.42,5062.42,297000000
2009/3/18,10:50:00,5062.77,5062.77,5062.77,5062.77,220000000
2009/3/18,10:51:00,5063.85,5063.85,5063.85,5063.85,325000000
2009/3/18,10:52:00,5064.68,5064.68,5064.68,5064.68,266000000
2009/3/18,10:53:00,5063.76,5063.76,5063.76,5063.76,283000000
2009/3/18,10:54:00,5063.63,5063.63,5063.63,5063.63,216000000
2009/3/18,10:55:00,5063.04,5063.04,5063.04,5063.04,225000000
2009/3/18,10:56:00,5062.68,5062.68,5062.68,5062.68,274000000
2009/3/18,10:57:00,5062.81,5062.81,5062.81,5062.81,252000000
2009/3/18,10:58:00,5063.86,5063.86,5063.86,5063.86,293000000
2009/3/18,10:59:00,5064.05,5064.05,5064.05,5064.05,186000000
2009/3/18,11:00:00,5064.32,5064.32,5064.32,5064.32,225000000
2009/3/18,11:01:00,5065.63,5065.63,5065.63,5065.63,251000000
2009/3/18,11:02:00,5067.59,5067.59,5067.59,5067.59,194000000
2009/3/18,11:03:00,5068.73,5068.73,5068.73,5068.73,329000000
2009/3/18,11:04:00,5070.90,5070.90,5070.90,5070.90,309000000
2009/3/18,11:05:00,5072.43,5072.43,5072.43,5072.43,327000000
2009/3/18,11:06:00,5071.74,5071.74,5071.74,5071.74,388000000
2009/3/18,11:07:00,5072.33,5072.33,5072.33,5072.33,357000000
2009/3/18,11:08:00,5073.06,5073.06,5073.06,5073.06,377000000
2009/3/18,11:09:00,5073.04,5073.04,5073.04,5073.04,236000000
2009/3/18,11:10:00,5073.37,5073.37,5073.37,5073.37,244000000
2009/3/18,11:11:00,5073.89,5073.89,5073.89,5073.89,297000000
2009/3/18,11:12:00,5073.51,5073.51,5073.51,5073.51,168000000
2009/3/18,11:13:00,5073.09,5073.09,5073.09,5073.09,265000000
2009/3/18,11:14:00,5073.71,5073.71,5073.71,5073.71,228000000
2009/3/18,11:15:00,5072.62,5072.62,5072.62,5072.62,214000000
2009/3/18,11:16:00,5070.99,5070.99,5070.99,5070.99,281000000
2009/3/18,11:17:00,5069.78,5069.78,5069.78,5069.78,208000000
2009/3/18,11:18:00,5070.44,5070.44,5070.44,5070.44,345000000
2009/3/18,11:19:00,5068.72,5068.72,5068.72,5068.72,243000000
2009/3/18,11:20:00,5068.84,5068.84,5068.84,5068.84,210000000
2009/3/18,11:21:00,5067.22,5067.22,5067.22,5067.22,319000000
2009/3/18,11:22:00,5067.34,5067.34,5067.34,5067.34,214000000
2009/3/18,11:23:00,5066.66,5066.66,5066.66,5066.66,307000000
2009/3/18,11:24:00,5067.43,5067.43,5067.43,5067.43,196000000
2009/3/18,11:25:00,5066.66,5066.66,5066.66,5066.66,167000000
2009/3/18,11:26:00,5066.85,5066.85,5066.85,5066.85,247000000
2009/3/18,11:27:00,5066.39,5066.39,5066.39,5066.39,167000000
2009/3/18,11:28:00,5069.52,5069.52,5069.52,5069.52,286000000
2009/3/18,11:29:00,5068.40,5068.40,5068.40,5068.40,265000000
2009/3/18,11:30:00,5069.67,5069.67,5069.67,5069.67,200000000
2009/3/18,11:31:00,5073.45,5073.45,5073.45,5073.45,271000000
2009/3/18,11:32:00,5073.17,5073.17,5073.17,5073.17,251000000
2009/3/18,11:33:00,5078.62,5078.62,5078.62,5078.62,421000000
2009/3/18,11:34:00,5078.24,5078.24,5078.24,5078.24,347000000
2009/3/18,11:35:00,5079.26,5079.26,5079.26,5079.26,359000000
2009/3/18,11:36:00,5080.70,5080.70,5080.70,5080.70,437000000
2009/3/18,11:37:00,5083.55,5083.55,5083.55,5083.55,253000000
2009/3/18,11:38:00,5082.69,5082.69,5082.69,5082.69,340000000
2009/3/18,11:39:00,5083.16,5083.16,5083.16,5083.16,352000000
2009/3/18,11:40:00,5081.22,5081.22,5081.22,5081.22,318000000
2009/3/18,11:41:00,5079.32,5079.32,5079.32,5079.32,403000000
2009/3/18,11:42:00,5079.29,5079.29,5079.29,5079.29,218000000
2009/3/18,11:43:00,5076.26,5076.26,5076.26,5076.26,308000000
2009/3/18,11:44:00,5077.04,5077.04,5077.04,5077.04,222000000
2009/3/18,11:45:00,5073.96,5073.96,5073.96,5073.96,238000000
2009/3/18,11:46:00,5074.91,5074.91,5074.91,5074.91,274000000
2009/3/18,11:47:00,5075.14,5075.14,5075.14,5075.14,293000000
2009/3/18,11:48:00,5075.29,5075.29,5075.29,5075.29,247000000
2009/3/18,11:49:00,5076.52,5076.52,5076.52,5076.52,205000000
2009/3/18,11:50:00,5076.41,5076.41,5076.41,5076.41,221000000
2009/3/18,11:51:00,5073.96,5073.96,5073.96,5073.96,266000000
2009/3/18,11:52:00,5074.59,5074.59,5074.59,5074.59,228000000
2009/3/18,11:53:00,5073.85,5073.85,5073.85,5073.85,306000000
2009/3/18,11:54:00,5075.41,5075.41,5075.41,5075.41,337000000
2009/3/18,11:55:00,5075.85,5075.85,5075.85,5075.85,288000000
2009/3/18,11:56:00,5076.37,5076.37,5076.37,5076.37,359000000
2009/3/18,11:57:00,5077.42,5077.42,5077.42,5077.42,247000000
2009/3/18,11:58:00,5077.09,5077.09,5077.09,5077.09,318000000
2009/3/18,11:59:00,5077.48,5077.48,5077.48,5077.48,227000000
2009/3/18,12:00:00,5077.15,5077.15,5077.15,5077.15,260000000
2009/3/18,12:01:00,5075.35,5075.35,5075.35,5075.35,380000000
2009/3/18,12:02:00,5073.76,5073.76,5073.76,5073.76,201000000
2009/3/18,12:03:00,5071.22,5071.22,5071.22,5071.22,339000000
2009/3/18,12:04:00,5070.32,5070.32,5070.32,5070.32,351000000
2009/3/18,12:05:00,5069.23,5069.23,5069.23,5069.23,344000000
2009/3/18,12:06:00,5066.62,5066.62,5066.62,5066.62,468000000
2009/3/18,12:07:00,5063.33,5063.33,5063.33,5063.33,323000000
2009/3/18,12:08:00,5060.00,5060.00,5060.00,5060.00,537000000
2009/3/18,12:09:00,5057.01,5057.01,5057.01,5057.01,429000000
2009/3/18,12:10:00,5054.20,5054.20,5054.20,5054.20,477000000
2009/3/18,12:11:00,5048.35,5048.35,5048.35,5048.35,713000000
2009/3/18,12:12:00,5046.09,5046.09,5046.09,5046.09,468000000
2009/3/18,12:13:00,5044.38,5044.38,5044.38,5044.38,556000000
2009/3/18,12:14:00,5045.06,5045.06,5045.06,5045.06,408000000
2009/3/18,12:15:00,5046.20,5046.20,5046.20,5046.20,327000000
2009/3/18,12:16:00,5047.65,5047.65,5047.65,5047.65,314000000
2009/3/18,12:17:00,5051.10,5051.10,5051.10,5051.10,221000000
2009/3/18,12:18:00,5054.19,5054.19,5054.19,5054.19,294000000
2009/3/18,12:19:00,5054.41,5054.41,5054.41,5054.41,200000000
2009/3/18,12:20:00,5054.50,5054.50,5054.50,5054.50,185000000
2009/3/18,12:21:00,5053.96,5053.96,5053.96,5053.96,243000000
2009/3/18,12:22:00,5052.39,5052.39,5052.39,5052.39,154000000
2009/3/18,12:23:00,5051.72,5051.72,5051.72,5051.72,240000000
2009/3/18,12:24:00,5050.26,5050.26,5050.26,5050.26,156000000
2009/3/18,12:25:00,5048.47,5048.47,5048.47,5048.47,219000000
2009/3/18,12:26:00,5044.09,5044.09,5044.09,5044.09,284000000
2009/3/18,12:27:00,5041.77,5041.77,5041.77,5041.77,250000000
2009/3/18,12:28:00,5035.40,5035.40,5035.40,5035.40,541000000
2009/3/18,12:29:00,5030.77,5030.77,5030.77,5030.77,492000000
2009/3/18,12:30:00,5026.71,5026.71,5026.71,5026.71,589000000
2009/3/18,12:31:00,5022.85,5022.85,5022.85,5022.85,633000000
2009/3/18,12:32:00,5022.67,5022.67,5022.67,5022.67,442000000
2009/3/18,12:33:00,5021.48,5021.48,5021.48,5021.48,469000000
2009/3/18,12:34:00,5022.55,5022.55,5022.55,5022.55,437000000
2009/3/18,12:35:00,5027.46,5027.46,5027.46,5027.46,380000000
2009/3/18,12:36:00,5028.93,5028.93,5028.93,5028.93,372000000
2009/3/18,12:37:00,5029.73,5029.73,5029.73,5029.73,196000000
2009/3/18,12:38:00,5031.70,5031.70,5031.70,5031.70,275000000
2009/3/18,12:39:00,5033.29,5033.29,5033.29,5033.29,224000000
2009/3/18,12:40:00,5035.18,5035.18,5035.18,5035.18,189000000
2009/3/18,12:41:00,5036.49,5036.49,5036.49,5036.49,244000000
2009/3/18,12:42:00,5035.54,5035.54,5035.54,5035.54,148000000
2009/3/18,12:43:00,5037.91,5037.91,5037.91,5037.91,222000000
2009/3/18,12:44:00,5038.55,5038.55,5038.55,5038.55,235000000
2009/3/18,12:45:00,5041.75,5041.75,5041.75,5041.75,233000000
2009/3/18,12:46:00,5043.73,5043.73,5043.73,5043.73,279000000
2009/3/18,12:47:00,5046.33,5046.33,5046.33,5046.33,197000000
2009/3/18,12:48:00,5047.21,5047.21,5047.21,5047.21,290000000
2009/3/18,12:49:00,5048.47,5048.47,5048.47,5048.47,198000000
2009/3/18,12:50:00,5049.71,5049.71,5049.71,5049.71,218000000
2009/3/18,12:51:00,5050.56,5050.56,5050.56,5050.56,259000000
2009/3/18,12:52:00,5051.47,5051.47,5051.47,5051.47,246000000
2009/3/18,12:53:00,5055.67,5055.67,5055.67,5055.67,398000000
2009/3/18,12:54:00,5057.37,5057.37,5057.37,5057.37,269000000
2009/3/18,12:55:00,5059.04,5059.04,5059.04,5059.04,263000000
2009/3/18,12:56:00,5059.18,5059.18,5059.18,5059.18,304000000
2009/3/18,12:57:00,5062.41,5062.41,5062.41,5062.41,243000000
2009/3/18,12:58:00,5060.93,5060.93,5060.93,5060.93,313000000
2009/3/18,12:59:00,5062.77,5062.77,5062.77,5062.77,305000000
2009/3/18,13:00:00,5065.03,5065.03,5065.03,5065.03,531000000
2009/3/18,13:01:00,5065.52,5065.52,5065.52,5065.52,399000000
2009/3/18,13:02:00,5068.42,5068.42,5068.42,5068.42,338000000
2009/3/18,13:03:00,5068.93,5068.93,5068.93,5068.93,409000000
2009/3/18,13:04:00,5070.91,5070.91,5070.91,5070.91,395000000
2009/3/18,13:05:00,5071.41,5071.41,5071.41,5071.41,445000000
2009/3/18,13:06:00,5073.66,5073.66,5073.66,5073.66,411000000
2009/3/18,13:07:00,5074.18,5074.18,5074.18,5074.18,352000000
2009/3/18,13:08:00,5073.28,5073.28,5073.28,5073.28,436000000
2009/3/18,13:09:00,5074.82,5074.82,5074.82,5074.82,371000000
2009/3/18,13:10:00,5073.13,5073.13,5073.13,5073.13,389000000
2009/3/18,13:11:00,5074.07,5074.07,5074.07,5074.07,489000000
2009/3/18,13:12:00,5073.15,5073.15,5073.15,5073.15,361000000
2009/3/18,13:13:00,5069.28,5069.28,5069.28,5069.28,441000000
2009/3/18,13:14:00,5069.39,5069.39,5069.39,5069.39,433000000
2009/3/18,13:15:00,5069.94,5069.94,5069.94,5069.94,397000000
2009/3/18,13:16:00,5067.02,5067.02,5067.02,5067.02,555000000
2009/3/18,13:17:00,5068.62,5068.62,5068.62,5068.62,380000000
2009/3/18,13:18:00,5066.00,5066.00,5066.00,5066.00,504000000
2009/3/18,13:19:00,5065.61,5065.61,5065.61,5065.61,498000000
2009/3/18,13:20:00,5066.06,5066.06,5066.06,5066.06,421000000
2009/3/18,13:21:00,5063.71,5063.71,5063.71,5063.71,549000000
2009/3/18,13:22:00,5062.51,5062.51,5062.51,5062.51,446000000
2009/3/18,13:23:00,5058.28,5058.28,5058.28,5058.28,662000000
2009/3/18,13:24:00,5055.40,5055.40,5055.40,5055.40,668000000
2009/3/18,13:25:00,5057.63,5057.63,5057.63,5057.63,666000000
2009/3/18,13:26:00,5057.63,5057.63,5057.63,5057.63,0
2009/3/18,13:27:00,5057.63,5057.63,5057.63,5057.63,0
2009/3/18,13:28:00,5057.63,5057.63,5057.63,5057.63,0
2009/3/18,13:29:00,5057.63,5057.63,5057.63,5057.63,0
2009/3/18,13:30:00,5047.54,5047.54,5047.54,5047.54,5032960
2009/3/19,09:01:00,5090.50,5090.50,5090.50,5090.50,2712000000
2009/3/19,09:02:00,5096.67,5096.67,5096.67,5096.67,742000000
2009/3/19,09:03:00,5101.37,5101.37,5101.37,5101.37,1033000000
2009/3/19,09:04:00,5104.94,5104.94,5104.94,5104.94,1160000000
2009/3/19,09:05:00,5107.40,5107.40,5107.40,5107.40,852000000
2009/3/19,09:06:00,5105.04,5105.04,5105.04,5105.04,1106000000
2009/3/19,09:07:00,5095.63,5095.63,5095.63,5095.63,772000000
2009/3/19,09:08:00,5090.00,5090.00,5090.00,5090.00,817000000
2009/3/19,09:09:00,5084.99,5084.99,5084.99,5084.99,749000000
2009/3/19,09:10:00,5081.99,5081.99,5081.99,5081.99,570000000
2009/3/19,09:11:00,5086.68,5086.68,5086.68,5086.68,735000000
2009/3/19,09:12:00,5088.87,5088.87,5088.87,5088.87,560000000
2009/3/19,09:13:00,5092.52,5092.52,5092.52,5092.52,685000000
2009/3/19,09:14:00,5094.90,5094.90,5094.90,5094.90,689000000
2009/3/19,09:15:00,5090.39,5090.39,5090.39,5090.39,621000000
2009/3/19,09:16:00,5085.93,5085.93,5085.93,5085.93,907000000
2009/3/19,09:17:00,5086.51,5086.51,5086.51,5086.51,489000000
2009/3/19,09:18:00,5085.70,5085.70,5085.70,5085.70,583000000
2009/3/19,09:19:00,5081.71,5081.71,5081.71,5081.71,629000000
2009/3/19,09:20:00,5079.88,5079.88,5079.88,5079.88,459000000
2009/3/19,09:21:00,5075.31,5075.31,5075.31,5075.31,699000000
2009/3/19,09:22:00,5074.43,5074.43,5074.43,5074.43,513000000
2009/3/19,09:23:00,5077.22,5077.22,5077.22,5077.22,586000000
2009/3/19,09:24:00,5079.87,5079.87,5079.87,5079.87,633000000
2009/3/19,09:25:00,5077.48,5077.48,5077.48,5077.48,615000000
2009/3/19,09:26:00,5081.62,5081.62,5081.62,5081.62,768000000
2009/3/19,09:27:00,5077.28,5077.28,5077.28,5077.28,522000000
2009/3/19,09:28:00,5078.41,5078.41,5078.41,5078.41,498000000
2009/3/19,09:29:00,5079.98,5079.98,5079.98,5079.98,435000000
2009/3/19,09:30:00,5079.35,5079.35,5079.35,5079.35,446000000
2009/3/19,09:31:00,5080.93,5080.93,5080.93,5080.93,604000000
2009/3/19,09:32:00,5081.99,5081.99,5081.99,5081.99,436000000
2009/3/19,09:33:00,5083.09,5083.09,5083.09,5083.09,616000000
2009/3/19,09:34:00,5084.60,5084.60,5084.60,5084.60,564000000
2009/3/19,09:35:00,5089.40,5089.40,5089.40,5089.40,467000000
2009/3/19,09:36:00,5094.03,5094.03,5094.03,5094.03,723000000
2009/3/19,09:37:00,5097.41,5097.41,5097.41,5097.41,528000000
2009/3/19,09:38:00,5102.67,5102.67,5102.67,5102.67,838000000
2009/3/19,09:39:00,5106.14,5106.14,5106.14,5106.14,728000000
2009/3/19,09:40:00,5107.95,5107.95,5107.95,5107.95,638000000
2009/3/19,09:41:00,5104.81,5104.81,5104.81,5104.81,806000000
2009/3/19,09:42:00,5102.55,5102.55,5102.55,5102.55,503000000
2009/3/19,09:43:00,5098.92,5098.92,5098.92,5098.92,575000000
2009/3/19,09:44:00,5096.85,5096.85,5096.85,5096.85,507000000
2009/3/19,09:45:00,5094.78,5094.78,5094.78,5094.78,543000000
2009/3/19,09:46:00,5094.53,5094.53,5094.53,5094.53,518000000
2009/3/19,09:47:00,5093.60,5093.60,5093.60,5093.60,329000000
2009/3/19,09:48:00,5094.63,5094.63,5094.63,5094.63,481000000
2009/3/19,09:49:00,5094.81,5094.81,5094.81,5094.81,400000000
2009/3/19,09:50:00,5096.62,5096.62,5096.62,5096.62,348000000
2009/3/19,09:51:00,5099.39,5099.39,5099.39,5099.39,623000000
2009/3/19,09:52:00,5102.78,5102.78,5102.78,5102.78,389000000
2009/3/19,09:53:00,5102.62,5102.62,5102.62,5102.62,550000000
2009/3/19,09:54:00,5105.22,5105.22,5105.22,5105.22,513000000
2009/3/19,09:55:00,5106.15,5106.15,5106.15,5106.15,414000000
2009/3/19,09:56:00,5103.97,5103.97,5103.97,5103.97,681000000
2009/3/19,09:57:00,5104.06,5104.06,5104.06,5104.06,438000000
2009/3/19,09:58:00,5100.83,5100.83,5100.83,5100.83,474000000
2009/3/19,09:59:00,5099.69,5099.69,5099.69,5099.69,384000000
2009/3/19,10:00:00,5098.93,5098.93,5098.93,5098.93,349000000
2009/3/19,10:01:00,5098.23,5098.23,5098.23,5098.23,571000000
2009/3/19,10:02:00,5099.22,5099.22,5099.22,5099.22,372000000
2009/3/19,10:03:00,5099.37,5099.37,5099.37,5099.37,466000000
2009/3/19,10:04:00,5097.66,5097.66,5097.66,5097.66,508000000
2009/3/19,10:05:00,5094.11,5094.11,5094.11,5094.11,605000000
2009/3/19,10:06:00,5090.90,5090.90,5090.90,5090.90,765000000
2009/3/19,10:07:00,5088.81,5088.81,5088.81,5088.81,406000000
2009/3/19,10:08:00,5085.12,5085.12,5085.12,5085.12,538000000
2009/3/19,10:09:00,5081.88,5081.88,5081.88,5081.88,612000000
2009/3/19,10:10:00,5080.85,5080.85,5080.85,5080.85,414000000
2009/3/19,10:11:00,5079.82,5079.82,5079.82,5079.82,503000000
2009/3/19,10:12:00,5077.60,5077.60,5077.60,5077.60,367000000
2009/3/19,10:13:00,5078.36,5078.36,5078.36,5078.36,549000000
2009/3/19,10:14:00,5075.85,5075.85,5075.85,5075.85,355000000
2009/3/19,10:15:00,5077.63,5077.63,5077.63,5077.63,344000000
2009/3/19,10:16:00,5078.24,5078.24,5078.24,5078.24,397000000
2009/3/19,10:17:00,5080.09,5080.09,5080.09,5080.09,237000000
2009/3/19,10:18:00,5082.51,5082.51,5082.51,5082.51,340000000
2009/3/19,10:19:00,5082.45,5082.45,5082.45,5082.45,267000000
2009/3/19,10:20:00,5083.29,5083.29,5083.29,5083.29,387000000
2009/3/19,10:21:00,5086.01,5086.01,5086.01,5086.01,439000000
2009/3/19,10:22:00,5086.43,5086.43,5086.43,5086.43,273000000
2009/3/19,10:23:00,5088.13,5088.13,5088.13,5088.13,365000000
2009/3/19,10:24:00,5086.77,5086.77,5086.77,5086.77,271000000
2009/3/19,10:25:00,5087.88,5087.88,5087.88,5087.88,247000000
2009/3/19,10:26:00,5088.53,5088.53,5088.53,5088.53,391000000
2009/3/19,10:27:00,5088.87,5088.87,5088.87,5088.87,218000000
2009/3/19,10:28:00,5089.53,5089.53,5089.53,5089.53,333000000
2009/3/19,10:29:00,5091.70,5091.70,5091.70,5091.70,276000000
2009/3/19,10:30:00,5091.42,5091.42,5091.42,5091.42,275000000
2009/3/19,10:31:00,5092.54,5092.54,5092.54,5092.54,354000000
2009/3/19,10:32:00,5094.25,5094.25,5094.25,5094.25,298000000
2009/3/19,10:33:00,5095.45,5095.45,5095.45,5095.45,465000000
2009/3/19,10:34:00,5095.09,5095.09,5095.09,5095.09,279000000
2009/3/19,10:35:00,5094.21,5094.21,5094.21,5094.21,271000000
2009/3/19,10:36:00,5093.91,5093.91,5093.91,5093.91,406000000
2009/3/19,10:37:00,5094.35,5094.35,5094.35,5094.35,214000000
2009/3/19,10:38:00,5094.08,5094.08,5094.08,5094.08,286000000
2009/3/19,10:39:00,5093.11,5093.11,5093.11,5093.11,210000000
2009/3/19,10:40:00,5092.08,5092.08,5092.08,5092.08,190000000
2009/3/19,10:41:00,5091.87,5091.87,5091.87,5091.87,330000000
2009/3/19,10:42:00,5090.76,5090.76,5090.76,5090.76,206000000
2009/3/19,10:43:00,5090.17,5090.17,5090.17,5090.17,308000000
2009/3/19,10:44:00,5091.59,5091.59,5091.59,5091.59,236000000
2009/3/19,10:45:00,5093.56,5093.56,5093.56,5093.56,284000000
2009/3/19,10:46:00,5096.38,5096.38,5096.38,5096.38,436000000
2009/3/19,10:47:00,5098.13,5098.13,5098.13,5098.13,298000000
2009/3/19,10:48:00,5099.01,5099.01,5099.01,5099.01,461000000
2009/3/19,10:49:00,5100.37,5100.37,5100.37,5100.37,352000000
2009/3/19,10:50:00,5101.61,5101.61,5101.61,5101.61,233000000
2009/3/19,10:51:00,5101.88,5101.88,5101.88,5101.88,342000000
2009/3/19,10:52:00,5100.94,5100.94,5100.94,5100.94,232000000
2009/3/19,10:53:00,5101.06,5101.06,5101.06,5101.06,341000000
2009/3/19,10:54:00,5100.41,5100.41,5100.41,5100.41,245000000
2009/3/19,10:55:00,5101.45,5101.45,5101.45,5101.45,266000000
2009/3/19,10:56:00,5102.33,5102.33,5102.33,5102.33,441000000
2009/3/19,10:57:00,5102.51,5102.51,5102.51,5102.51,283000000
2009/3/19,10:58:00,5102.79,5102.79,5102.79,5102.79,325000000
2009/3/19,10:59:00,5102.54,5102.54,5102.54,5102.54,355000000
2009/3/19,11:00:00,5103.46,5103.46,5103.46,5103.46,266000000
2009/3/19,11:01:00,5103.41,5103.41,5103.41,5103.41,464000000
2009/3/19,11:02:00,5107.13,5107.13,5107.13,5107.13,305000000
2009/3/19,11:03:00,5107.67,5107.67,5107.67,5107.67,441000000
2009/3/19,11:04:00,5108.91,5108.91,5108.91,5108.91,405000000
2009/3/19,11:05:00,5109.23,5109.23,5109.23,5109.23,392000000
2009/3/19,11:06:00,5112.39,5112.39,5112.39,5112.39,478000000
2009/3/19,11:07:00,5114.59,5114.59,5114.59,5114.59,382000000
2009/3/19,11:08:00,5114.60,5114.60,5114.60,5114.60,463000000
2009/3/19,11:09:00,5114.58,5114.58,5114.58,5114.58,337000000
2009/3/19,11:10:00,5114.17,5114.17,5114.17,5114.17,322000000
2009/3/19,11:11:00,5112.10,5112.10,5112.10,5112.10,407000000
2009/3/19,11:12:00,5109.68,5109.68,5109.68,5109.68,265000000
2009/3/19,11:13:00,5107.34,5107.34,5107.34,5107.34,350000000
2009/3/19,11:14:00,5105.40,5105.40,5105.40,5105.40,284000000
2009/3/19,11:15:00,5103.45,5103.45,5103.45,5103.45,253000000
2009/3/19,11:16:00,5102.81,5102.81,5102.81,5102.81,326000000
2009/3/19,11:17:00,5101.62,5101.62,5101.62,5101.62,186000000
2009/3/19,11:18:00,5100.50,5100.50,5100.50,5100.50,577000000
2009/3/19,11:19:00,5097.93,5097.93,5097.93,5097.93,267000000
2009/3/19,11:20:00,5098.54,5098.54,5098.54,5098.54,285000000
2009/3/19,11:21:00,5097.72,5097.72,5097.72,5097.72,284000000
2009/3/19,11:22:00,5099.13,5099.13,5099.13,5099.13,188000000
2009/3/19,11:23:00,5099.17,5099.17,5099.17,5099.17,243000000
2009/3/19,11:24:00,5100.81,5100.81,5100.81,5100.81,216000000
2009/3/19,11:25:00,5100.84,5100.84,5100.84,5100.84,201000000
2009/3/19,11:26:00,5101.82,5101.82,5101.82,5101.82,288000000
2009/3/19,11:27:00,5104.02,5104.02,5104.02,5104.02,172000000
2009/3/19,11:28:00,5103.53,5103.53,5103.53,5103.53,250000000
2009/3/19,11:29:00,5103.94,5103.94,5103.94,5103.94,204000000
2009/3/19,11:30:00,5103.41,5103.41,5103.41,5103.41,226000000
2009/3/19,11:31:00,5103.80,5103.80,5103.80,5103.80,317000000
2009/3/19,11:32:00,5104.38,5104.38,5104.38,5104.38,176000000
2009/3/19,11:33:00,5104.89,5104.89,5104.89,5104.89,275000000
2009/3/19,11:34:00,5104.64,5104.64,5104.64,5104.64,243000000
2009/3/19,11:35:00,5104.92,5104.92,5104.92,5104.92,184000000
2009/3/19,11:36:00,5106.60,5106.60,5106.60,5106.60,276000000
2009/3/19,11:37:00,5106.68,5106.68,5106.68,5106.68,168000000
2009/3/19,11:38:00,5108.72,5108.72,5108.72,5108.72,262000000
2009/3/19,11:39:00,5110.18,5110.18,5110.18,5110.18,317000000
2009/3/19,11:40:00,5113.58,5113.58,5113.58,5113.58,443000000
2009/3/19,11:41:00,5116.16,5116.16,5116.16,5116.16,717000000
2009/3/19,11:42:00,5118.32,5118.32,5118.32,5118.32,795000000
2009/3/19,11:43:00,5120.87,5120.87,5120.87,5120.87,713000000
2009/3/19,11:44:00,5122.23,5122.23,5122.23,5122.23,498000000
2009/3/19,11:45:00,5122.96,5122.96,5122.96,5122.96,429000000
2009/3/19,11:46:00,5123.19,5123.19,5123.19,5123.19,486000000
2009/3/19,11:47:00,5125.40,5125.40,5125.40,5125.40,318000000
2009/3/19,11:48:00,5122.99,5122.99,5122.99,5122.99,394000000
2009/3/19,11:49:00,5121.66,5121.66,5121.66,5121.66,358000000
2009/3/19,11:50:00,5121.74,5121.74,5121.74,5121.74,442000000
2009/3/19,11:51:00,5120.81,5120.81,5120.81,5120.81,427000000
2009/3/19,11:52:00,5119.80,5119.80,5119.80,5119.80,297000000
2009/3/19,11:53:00,5120.74,5120.74,5120.74,5120.74,371000000
2009/3/19,11:54:00,5120.33,5120.33,5120.33,5120.33,260000000
2009/3/19,11:55:00,5120.01,5120.01,5120.01,5120.01,286000000
2009/3/19,11:56:00,5119.42,5119.42,5119.42,5119.42,314000000
2009/3/19,11:57:00,5120.15,5120.15,5120.15,5120.15,273000000
2009/3/19,11:58:00,5121.29,5121.29,5121.29,5121.29,376000000
2009/3/19,11:59:00,5123.05,5123.05,5123.05,5123.05,318000000
2009/3/19,12:00:00,5123.25,5123.25,5123.25,5123.25,305000000
2009/3/19,12:01:00,5123.85,5123.85,5123.85,5123.85,510000000
2009/3/19,12:02:00,5124.92,5124.92,5124.92,5124.92,336000000
2009/3/19,12:03:00,5123.05,5123.05,5123.05,5123.05,373000000
2009/3/19,12:04:00,5121.86,5121.86,5121.86,5121.86,282000000
2009/3/19,12:05:00,5119.71,5119.71,5119.71,5119.71,258000000
2009/3/19,12:06:00,5121.23,5121.23,5121.23,5121.23,291000000
2009/3/19,12:07:00,5121.00,5121.00,5121.00,5121.00,213000000
2009/3/19,12:08:00,5119.61,5119.61,5119.61,5119.61,309000000
2009/3/19,12:09:00,5119.29,5119.29,5119.29,5119.29,187000000
2009/3/19,12:10:00,5118.78,5118.78,5118.78,5118.78,239000000
2009/3/19,12:11:00,5118.30,5118.30,5118.30,5118.30,305000000
2009/3/19,12:12:00,5116.33,5116.33,5116.33,5116.33,197000000
2009/3/19,12:13:00,5115.27,5115.27,5115.27,5115.27,280000000
2009/3/19,12:14:00,5113.76,5113.76,5113.76,5113.76,314000000
2009/3/19,12:15:00,5113.24,5113.24,5113.24,5113.24,274000000
2009/3/19,12:16:00,5110.82,5110.82,5110.82,5110.82,450000000
2009/3/19,12:17:00,5108.69,5108.69,5108.69,5108.69,302000000
2009/3/19,12:18:00,5101.21,5101.21,5101.21,5101.21,617000000
2009/3/19,12:19:00,5098.74,5098.74,5098.74,5098.74,489000000
2009/3/19,12:20:00,5097.54,5097.54,5097.54,5097.54,449000000
2009/3/19,12:21:00,5097.48,5097.48,5097.48,5097.48,447000000
2009/3/19,12:22:00,5096.29,5096.29,5096.29,5096.29,280000000
2009/3/19,12:23:00,5095.85,5095.85,5095.85,5095.85,379000000
2009/3/19,12:24:00,5095.33,5095.33,5095.33,5095.33,242000000
2009/3/19,12:25:00,5093.65,5093.65,5093.65,5093.65,278000000
2009/3/19,12:26:00,5092.53,5092.53,5092.53,5092.53,393000000
2009/3/19,12:27:00,5092.38,5092.38,5092.38,5092.38,234000000
2009/3/19,12:28:00,5092.52,5092.52,5092.52,5092.52,297000000
2009/3/19,12:29:00,5095.05,5095.05,5095.05,5095.05,214000000
2009/3/19,12:30:00,5095.72,5095.72,5095.72,5095.72,229000000
2009/3/19,12:31:00,5097.58,5097.58,5097.58,5097.58,262000000
2009/3/19,12:32:00,5098.48,5098.48,5098.48,5098.48,195000000
2009/3/19,12:33:00,5096.98,5096.98,5096.98,5096.98,278000000
2009/3/19,12:34:00,5097.84,5097.84,5097.84,5097.84,236000000
2009/3/19,12:35:00,5097.35,5097.35,5097.35,5097.35,222000000
2009/3/19,12:36:00,5096.68,5096.68,5096.68,5096.68,264000000
2009/3/19,12:37:00,5096.07,5096.07,5096.07,5096.07,259000000
2009/3/19,12:38:00,5096.10,5096.10,5096.10,5096.10,307000000
2009/3/19,12:39:00,5095.68,5095.68,5095.68,5095.68,279000000
2009/3/19,12:40:00,5095.95,5095.95,5095.95,5095.95,279000000
2009/3/19,12:41:00,5097.33,5097.33,5097.33,5097.33,346000000
2009/3/19,12:42:00,5097.64,5097.64,5097.64,5097.64,233000000
2009/3/19,12:43:00,5098.87,5098.87,5098.87,5098.87,308000000
2009/3/19,12:44:00,5097.76,5097.76,5097.76,5097.76,239000000
2009/3/19,12:45:00,5097.23,5097.23,5097.23,5097.23,280000000
2009/3/19,12:46:00,5092.61,5092.61,5092.61,5092.61,363000000
2009/3/19,12:47:00,5090.48,5090.48,5090.48,5090.48,325000000
2009/3/19,12:48:00,5086.89,5086.89,5086.89,5086.89,502000000
2009/3/19,12:49:00,5081.95,5081.95,5081.95,5081.95,481000000
2009/3/19,12:50:00,5081.06,5081.06,5081.06,5081.06,486000000
2009/3/19,12:51:00,5078.17,5078.17,5078.17,5078.17,603000000
2009/3/19,12:52:00,5075.90,5075.90,5075.90,5075.90,473000000
2009/3/19,12:53:00,5070.76,5070.76,5070.76,5070.76,679000000
2009/3/19,12:54:00,5066.98,5066.98,5066.98,5066.98,620000000
2009/3/19,12:55:00,5063.72,5063.72,5063.72,5063.72,591000000
2009/3/19,12:56:00,5062.63,5062.63,5062.63,5062.63,776000000
2009/3/19,12:57:00,5064.72,5064.72,5064.72,5064.72,473000000
2009/3/19,12:58:00,5065.74,5065.74,5065.74,5065.74,497000000
2009/3/19,12:59:00,5070.79,5070.79,5070.79,5070.79,344000000
2009/3/19,13:00:00,5071.44,5071.44,5071.44,5071.44,280000000
2009/3/19,13:01:00,5070.09,5070.09,5070.09,5070.09,385000000
2009/3/19,13:02:00,5073.16,5073.16,5073.16,5073.16,246000000
2009/3/19,13:03:00,5073.40,5073.40,5073.40,5073.40,364000000
2009/3/19,13:04:00,5072.76,5072.76,5072.76,5072.76,281000000
2009/3/19,13:05:00,5071.83,5071.83,5071.83,5071.83,302000000
2009/3/19,13:06:00,5071.81,5071.81,5071.81,5071.81,299000000
2009/3/19,13:07:00,5069.95,5069.95,5069.95,5069.95,231000000
2009/3/19,13:08:00,5069.57,5069.57,5069.57,5069.57,293000000
2009/3/19,13:09:00,5069.54,5069.54,5069.54,5069.54,280000000
2009/3/19,13:10:00,5067.83,5067.83,5067.83,5067.83,256000000
2009/3/19,13:11:00,5067.53,5067.53,5067.53,5067.53,373000000
2009/3/19,13:12:00,5064.33,5064.33,5064.33,5064.33,282000000
2009/3/19,13:13:00,5061.79,5061.79,5061.79,5061.79,468000000
2009/3/19,13:14:00,5056.76,5056.76,5056.76,5056.76,575000000
2009/3/19,13:15:00,5052.66,5052.66,5052.66,5052.66,627000000
2009/3/19,13:16:00,5046.76,5046.76,5046.76,5046.76,838000000
2009/3/19,13:17:00,5041.82,5041.82,5041.82,5041.82,652000000
2009/3/19,13:18:00,5039.80,5039.80,5039.80,5039.80,734000000
2009/3/19,13:19:00,5039.19,5039.19,5039.19,5039.19,718000000
2009/3/19,13:20:00,5038.16,5038.16,5038.16,5038.16,568000000
2009/3/19,13:21:00,5038.65,5038.65,5038.65,5038.65,675000000
2009/3/19,13:22:00,5039.94,5039.94,5039.94,5039.94,442000000
2009/3/19,13:23:00,5039.50,5039.50,5039.50,5039.50,530000000
2009/3/19,13:24:00,5039.01,5039.01,5039.01,5039.01,540000000
2009/3/19,13:25:00,5035.82,5035.82,5035.82,5035.82,528000000
2009/3/19,13:26:00,5035.82,5035.82,5035.82,5035.82,0
2009/3/19,13:27:00,5035.82,5035.82,5035.82,5035.82,0
2009/3/19,13:28:00,5035.82,5035.82,5035.82,5035.82,0
2009/3/19,13:29:00,5035.82,5035.82,5035.82,5035.82,0
2009/3/19,13:30:00,5035.93,5035.93,5035.93,5035.93,3912000000
2009/3/20,09:01:00,5060.25,5060.25,5060.25,5060.25,3788000000
2009/3/20,09:02:00,5066.46,5066.46,5066.46,5066.46,970000000
2009/3/20,09:03:00,5064.11,5064.11,5064.11,5064.11,989000000
2009/3/20,09:04:00,5062.13,5062.13,5062.13,5062.13,980000000
2009/3/20,09:05:00,5059.15,5059.15,5059.15,5059.15,748000000
2009/3/20,09:06:00,5051.30,5051.30,5051.30,5051.30,953000000
2009/3/20,09:07:00,5044.20,5044.20,5044.20,5044.20,642000000
2009/3/20,09:08:00,5039.24,5039.24,5039.24,5039.24,723000000
2009/3/20,09:09:00,5037.75,5037.75,5037.75,5037.75,852000000
2009/3/20,09:10:00,5038.89,5038.89,5038.89,5038.89,626000000
2009/3/20,09:11:00,5040.00,5040.00,5040.00,5040.00,804000000
2009/3/20,09:12:00,5041.43,5041.43,5041.43,5041.43,529000000
2009/3/20,09:13:00,5044.17,5044.17,5044.17,5044.17,628000000
2009/3/20,09:14:00,5045.87,5045.87,5045.87,5045.87,606000000
2009/3/20,09:15:00,5046.15,5046.15,5046.15,5046.15,583000000
2009/3/20,09:16:00,5042.06,5042.06,5042.06,5042.06,836000000
2009/3/20,09:17:00,5040.94,5040.94,5040.94,5040.94,487000000
2009/3/20,09:18:00,5041.33,5041.33,5041.33,5041.33,597000000
2009/3/20,09:19:00,5041.29,5041.29,5041.29,5041.29,545000000
2009/3/20,09:20:00,5041.56,5041.56,5041.56,5041.56,418000000
2009/3/20,09:21:00,5041.92,5041.92,5041.92,5041.92,576000000
2009/3/20,09:22:00,5039.91,5039.91,5039.91,5039.91,496000000
2009/3/20,09:23:00,5039.26,5039.26,5039.26,5039.26,560000000
2009/3/20,09:24:00,5043.76,5043.76,5043.76,5043.76,602000000
2009/3/20,09:25:00,5047.02,5047.02,5047.02,5047.02,486000000
2009/3/20,09:26:00,5049.14,5049.14,5049.14,5049.14,672000000
2009/3/20,09:27:00,5053.30,5053.30,5053.30,5053.30,473000000
2009/3/20,09:28:00,5057.35,5057.35,5057.35,5057.35,592000000
2009/3/20,09:29:00,5060.52,5060.52,5060.52,5060.52,623000000
2009/3/20,09:30:00,5064.02,5064.02,5064.02,5064.02,450000000
2009/3/20,09:31:00,5063.68,5063.68,5063.68,5063.68,608000000
2009/3/20,09:32:00,5061.63,5061.63,5061.63,5061.63,424000000
2009/3/20,09:33:00,5061.19,5061.19,5061.19,5061.19,499000000
2009/3/20,09:34:00,5059.40,5059.40,5059.40,5059.40,443000000
2009/3/20,09:35:00,5058.89,5058.89,5058.89,5058.89,417000000
2009/3/20,09:36:00,5062.36,5062.36,5062.36,5062.36,696000000
2009/3/20,09:37:00,5065.81,5065.81,5065.81,5065.81,416000000
2009/3/20,09:38:00,5067.72,5067.72,5067.72,5067.72,506000000
2009/3/20,09:39:00,5069.42,5069.42,5069.42,5069.42,440000000
2009/3/20,09:40:00,5069.19,5069.19,5069.19,5069.19,366000000
2009/3/20,09:41:00,5066.83,5066.83,5066.83,5066.83,592000000
2009/3/20,09:42:00,5064.45,5064.45,5064.45,5064.45,436000000
2009/3/20,09:43:00,5062.92,5062.92,5062.92,5062.92,468000000
2009/3/20,09:44:00,5058.73,5058.73,5058.73,5058.73,433000000
2009/3/20,09:45:00,5056.07,5056.07,5056.07,5056.07,421000000
2009/3/20,09:46:00,5051.27,5051.27,5051.27,5051.27,625000000
2009/3/20,09:47:00,5049.54,5049.54,5049.54,5049.54,442000000
2009/3/20,09:48:00,5044.41,5044.41,5044.41,5044.41,531000000
2009/3/20,09:49:00,5038.66,5038.66,5038.66,5038.66,528000000
2009/3/20,09:50:00,5036.49,5036.49,5036.49,5036.49,505000000
2009/3/20,09:51:00,5033.69,5033.69,5033.69,5033.69,726000000
2009/3/20,09:52:00,5031.39,5031.39,5031.39,5031.39,493000000
2009/3/20,09:53:00,5027.35,5027.35,5027.35,5027.35,643000000
2009/3/20,09:54:00,5021.47,5021.47,5021.47,5021.47,592000000
2009/3/20,09:55:00,5019.08,5019.08,5019.08,5019.08,507000000
2009/3/20,09:56:00,5012.78,5012.78,5012.78,5012.78,788000000
2009/3/20,09:57:00,5009.20,5009.20,5009.20,5009.20,620000000
2009/3/20,09:58:00,5001.23,5001.23,5001.23,5001.23,814000000
2009/3/20,09:59:00,5003.98,5003.98,5003.98,5003.98,784000000
2009/3/20,10:00:00,5003.16,5003.16,5003.16,5003.16,543000000
2009/3/20,10:01:00,5009.32,5009.32,5009.32,5009.32,620000000
2009/3/20,10:02:00,5013.15,5013.15,5013.15,5013.15,423000000
2009/3/20,10:03:00,5017.14,5017.14,5017.14,5017.14,555000000
2009/3/20,10:04:00,5016.25,5016.25,5016.25,5016.25,390000000
2009/3/20,10:05:00,5019.16,5019.16,5019.16,5019.16,337000000
2009/3/20,10:06:00,5019.48,5019.48,5019.48,5019.48,395000000
2009/3/20,10:07:00,5021.14,5021.14,5021.14,5021.14,224000000
2009/3/20,10:08:00,5019.86,5019.86,5019.86,5019.86,330000000
2009/3/20,10:09:00,5017.96,5017.96,5017.96,5017.96,271000000
2009/3/20,10:10:00,5014.77,5014.77,5014.77,5014.77,286000000
2009/3/20,10:11:00,5011.83,5011.83,5011.83,5011.83,497000000
2009/3/20,10:12:00,5008.60,5008.60,5008.60,5008.60,327000000
2009/3/20,10:13:00,5014.00,5014.00,5014.00,5014.00,498000000
2009/3/20,10:14:00,5017.13,5017.13,5017.13,5017.13,364000000
2009/3/20,10:15:00,5017.17,5017.17,5017.17,5017.17,212000000
2009/3/20,10:16:00,5016.96,5016.96,5016.96,5016.96,288000000
2009/3/20,10:17:00,5016.47,5016.47,5016.47,5016.47,192000000
2009/3/20,10:18:00,5014.41,5014.41,5014.41,5014.41,205000000
2009/3/20,10:19:00,5014.39,5014.39,5014.39,5014.39,225000000
2009/3/20,10:20:00,5016.44,5016.44,5016.44,5016.44,195000000
2009/3/20,10:21:00,5017.22,5017.22,5017.22,5017.22,302000000
2009/3/20,10:22:00,5018.59,5018.59,5018.59,5018.59,209000000
2009/3/20,10:23:00,5018.43,5018.43,5018.43,5018.43,282000000
2009/3/20,10:24:00,5019.25,5019.25,5019.25,5019.25,225000000
2009/3/20,10:25:00,5019.78,5019.78,5019.78,5019.78,196000000
2009/3/20,10:26:00,5019.12,5019.12,5019.12,5019.12,304000000
2009/3/20,10:27:00,5018.68,5018.68,5018.68,5018.68,197000000
2009/3/20,10:28:00,5013.50,5013.50,5013.50,5013.50,350000000
2009/3/20,10:29:00,5014.04,5014.04,5014.04,5014.04,357000000
2009/3/20,10:30:00,5013.79,5013.79,5013.79,5013.79,266000000
2009/3/20,10:31:00,5011.90,5011.90,5011.90,5011.90,307000000
2009/3/20,10:32:00,5010.12,5010.12,5010.12,5010.12,207000000
2009/3/20,10:33:00,5007.55,5007.55,5007.55,5007.55,397000000
2009/3/20,10:34:00,5004.89,5004.89,5004.89,5004.89,357000000
2009/3/20,10:35:00,4998.59,4998.59,4998.59,4998.59,589000000
2009/3/20,10:36:00,4988.28,4988.28,4988.28,4988.28,848000000
2009/3/20,10:37:00,4979.47,4979.47,4979.47,4979.47,709000000
2009/3/20,10:38:00,4975.12,4975.12,4975.12,4975.12,822000000
2009/3/20,10:39:00,4974.13,4974.13,4974.13,4974.13,743000000
2009/3/20,10:40:00,4975.33,4975.33,4975.33,4975.33,571000000
2009/3/20,10:41:00,4976.72,4976.72,4976.72,4976.72,593000000
2009/3/20,10:42:00,4980.14,4980.14,4980.14,4980.14,279000000
2009/3/20,10:43:00,4983.67,4983.67,4983.67,4983.67,377000000
2009/3/20,10:44:00,4986.26,4986.26,4986.26,4986.26,254000000
2009/3/20,10:45:00,4985.82,4985.82,4985.82,4985.82,232000000
2009/3/20,10:46:00,4973.57,4973.57,4973.57,4973.57,684000000
2009/3/20,10:47:00,4969.99,4969.99,4969.99,4969.99,372000000
2009/3/20,10:48:00,4968.62,4968.62,4968.62,4968.62,414000000
2009/3/20,10:49:00,4968.65,4968.65,4968.65,4968.65,365000000
2009/3/20,10:50:00,4969.38,4969.38,4969.38,4969.38,327000000
2009/3/20,10:51:00,4971.72,4971.72,4971.72,4971.72,388000000
2009/3/20,10:52:00,4973.63,4973.63,4973.63,4973.63,235000000
2009/3/20,10:53:00,4975.51,4975.51,4975.51,4975.51,287000000
2009/3/20,10:54:00,4977.65,4977.65,4977.65,4977.65,238000000
2009/3/20,10:55:00,4978.11,4978.11,4978.11,4978.11,187000000
2009/3/20,10:56:00,4975.34,4975.34,4975.34,4975.34,268000000
2009/3/20,10:57:00,4978.50,4978.50,4978.50,4978.50,142000000
2009/3/20,10:58:00,4978.19,4978.19,4978.19,4978.19,204000000
2009/3/20,10:59:00,4976.84,4976.84,4976.84,4976.84,242000000
2009/3/20,11:00:00,4977.22,4977.22,4977.22,4977.22,146000000
2009/3/20,11:01:00,4979.13,4979.13,4979.13,4979.13,279000000
2009/3/20,11:02:00,4982.43,4982.43,4982.43,4982.43,199000000
2009/3/20,11:03:00,4982.59,4982.59,4982.59,4982.59,234000000
2009/3/20,11:04:00,4985.59,4985.59,4985.59,4985.59,193000000
2009/3/20,11:05:00,4988.60,4988.60,4988.60,4988.60,194000000
2009/3/20,11:06:00,4988.97,4988.97,4988.97,4988.97,312000000
2009/3/20,11:07:00,4989.11,4989.11,4989.11,4989.11,210000000
2009/3/20,11:08:00,4989.26,4989.26,4989.26,4989.26,293000000
2009/3/20,11:09:00,4990.41,4990.41,4990.41,4990.41,187000000
2009/3/20,11:10:00,4989.59,4989.59,4989.59,4989.59,160000000
2009/3/20,11:11:00,4990.78,4990.78,4990.78,4990.78,228000000
2009/3/20,11:12:00,4990.42,4990.42,4990.42,4990.42,151000000
2009/3/20,11:13:00,4990.37,4990.37,4990.37,4990.37,261000000
2009/3/20,11:14:00,4990.88,4990.88,4990.88,4990.88,164000000
2009/3/20,11:15:00,4988.28,4988.28,4988.28,4988.28,213000000
2009/3/20,11:16:00,4982.41,4982.41,4982.41,4982.41,400000000
2009/3/20,11:17:00,4983.61,4983.61,4983.61,4983.61,212000000
2009/3/20,11:18:00,4981.54,4981.54,4981.54,4981.54,245000000
2009/3/20,11:19:00,4981.80,4981.80,4981.80,4981.80,176000000
2009/3/20,11:20:00,4980.89,4980.89,4980.89,4980.89,135000000
2009/3/20,11:21:00,4982.20,4982.20,4982.20,4982.20,255000000
2009/3/20,11:22:00,4985.69,4985.69,4985.69,4985.69,136000000
2009/3/20,11:23:00,4986.09,4986.09,4986.09,4986.09,190000000
2009/3/20,11:24:00,4985.86,4985.86,4985.86,4985.86,140000000
2009/3/20,11:25:00,4986.12,4986.12,4986.12,4986.12,139000000
2009/3/20,11:26:00,4984.85,4984.85,4984.85,4984.85,236000000
2009/3/20,11:27:00,4984.90,4984.90,4984.90,4984.90,145000000
2009/3/20,11:28:00,4984.52,4984.52,4984.52,4984.52,232000000
2009/3/20,11:29:00,4983.77,4983.77,4983.77,4983.77,184000000
2009/3/20,11:30:00,4982.53,4982.53,4982.53,4982.53,153000000
2009/3/20,11:31:00,4982.85,4982.85,4982.85,4982.85,183000000
2009/3/20,11:32:00,4983.37,4983.37,4983.37,4983.37,150000000
2009/3/20,11:33:00,4984.24,4984.24,4984.24,4984.24,193000000
2009/3/20,11:34:00,4984.84,4984.84,4984.84,4984.84,133000000
2009/3/20,11:35:00,4983.67,4983.67,4983.67,4983.67,155000000
2009/3/20,11:36:00,4986.54,4986.54,4986.54,4986.54,217000000
2009/3/20,11:37:00,4986.28,4986.28,4986.28,4986.28,134000000
2009/3/20,11:38:00,4986.90,4986.90,4986.90,4986.90,213000000
2009/3/20,11:39:00,4985.93,4985.93,4985.93,4985.93,170000000
2009/3/20,11:40:00,4980.91,4980.91,4980.91,4980.91,268000000
2009/3/20,11:41:00,4981.51,4981.51,4981.51,4981.51,246000000
2009/3/20,11:42:00,4982.65,4982.65,4982.65,4982.65,192000000
2009/3/20,11:43:00,4982.68,4982.68,4982.68,4982.68,240000000
2009/3/20,11:44:00,4983.80,4983.80,4983.80,4983.80,174000000
2009/3/20,11:45:00,4983.82,4983.82,4983.82,4983.82,172000000
2009/3/20,11:46:00,4989.75,4989.75,4989.75,4989.75,328000000
2009/3/20,11:47:00,4995.27,4995.27,4995.27,4995.27,348000000
2009/3/20,11:48:00,5000.41,5000.41,5000.41,5000.41,390000000
2009/3/20,11:49:00,5004.14,5004.14,5004.14,5004.14,280000000
2009/3/20,11:50:00,5004.08,5004.08,5004.08,5004.08,282000000
2009/3/20,11:51:00,5004.23,5004.23,5004.23,5004.23,293000000
2009/3/20,11:52:00,5005.29,5005.29,5005.29,5005.29,224000000
2009/3/20,11:53:00,5004.52,5004.52,5004.52,5004.52,282000000
2009/3/20,11:54:00,5003.31,5003.31,5003.31,5003.31,229000000
2009/3/20,11:55:00,5002.90,5002.90,5002.90,5002.90,260000000
2009/3/20,11:56:00,5002.84,5002.84,5002.84,5002.84,232000000
2009/3/20,11:57:00,5002.34,5002.34,5002.34,5002.34,205000000
2009/3/20,11:58:00,5002.00,5002.00,5002.00,5002.00,237000000
2009/3/20,11:59:00,5000.75,5000.75,5000.75,5000.75,158000000
2009/3/20,12:00:00,4999.38,4999.38,4999.38,4999.38,168000000
2009/3/20,12:01:00,4998.25,4998.25,4998.25,4998.25,229000000
2009/3/20,12:02:00,4997.08,4997.08,4997.08,4997.08,142000000
2009/3/20,12:03:00,4997.30,4997.30,4997.30,4997.30,216000000
2009/3/20,12:04:00,4996.65,4996.65,4996.65,4996.65,162000000
2009/3/20,12:05:00,4995.85,4995.85,4995.85,4995.85,160000000
2009/3/20,12:06:00,4995.38,4995.38,4995.38,4995.38,199000000
2009/3/20,12:07:00,4995.62,4995.62,4995.62,4995.62,135000000
2009/3/20,12:08:00,4995.47,4995.47,4995.47,4995.47,217000000
2009/3/20,12:09:00,4995.37,4995.37,4995.37,4995.37,170000000
2009/3/20,12:10:00,5000.59,5000.59,5000.59,5000.59,208000000
2009/3/20,12:11:00,5002.64,5002.64,5002.64,5002.64,277000000
2009/3/20,12:12:00,5004.72,5004.72,5004.72,5004.72,185000000
2009/3/20,12:13:00,5005.15,5005.15,5005.15,5005.15,285000000
2009/3/20,12:14:00,5004.02,5004.02,5004.02,5004.02,168000000
2009/3/20,12:15:00,5004.26,5004.26,5004.26,5004.26,167000000
2009/3/20,12:16:00,5002.49,5002.49,5002.49,5002.49,226000000
2009/3/20,12:17:00,5001.45,5001.45,5001.45,5001.45,150000000
2009/3/20,12:18:00,5001.04,5001.04,5001.04,5001.04,211000000
2009/3/20,12:19:00,5002.07,5002.07,5002.07,5002.07,186000000
2009/3/20,12:20:00,5001.64,5001.64,5001.64,5001.64,165000000
2009/3/20,12:21:00,5001.52,5001.52,5001.52,5001.52,252000000
2009/3/20,12:22:00,5002.22,5002.22,5002.22,5002.22,179000000
2009/3/20,12:23:00,4999.35,4999.35,4999.35,4999.35,233000000
2009/3/20,12:24:00,4998.87,4998.87,4998.87,4998.87,172000000
2009/3/20,12:25:00,4998.79,4998.79,4998.79,4998.79,231000000
2009/3/20,12:26:00,4999.75,4999.75,4999.75,4999.75,312000000
2009/3/20,12:27:00,4999.13,4999.13,4999.13,4999.13,176000000
2009/3/20,12:28:00,5000.86,5000.86,5000.86,5000.86,325000000
2009/3/20,12:29:00,5001.18,5001.18,5001.18,5001.18,230000000
2009/3/20,12:30:00,5000.86,5000.86,5000.86,5000.86,231000000
2009/3/20,12:31:00,5001.24,5001.24,5001.24,5001.24,261000000
2009/3/20,12:32:00,5000.27,5000.27,5000.27,5000.27,156000000
2009/3/20,12:33:00,4998.73,4998.73,4998.73,4998.73,222000000
2009/3/20,12:34:00,4997.31,4997.31,4997.31,4997.31,175000000
2009/3/20,12:35:00,4997.72,4997.72,4997.72,4997.72,202000000
2009/3/20,12:36:00,4995.76,4995.76,4995.76,4995.76,249000000
2009/3/20,12:37:00,4994.79,4994.79,4994.79,4994.79,168000000
2009/3/20,12:38:00,4992.82,4992.82,4992.82,4992.82,328000000
2009/3/20,12:39:00,4989.47,4989.47,4989.47,4989.47,344000000
2009/3/20,12:40:00,4986.52,4986.52,4986.52,4986.52,396000000
2009/3/20,12:41:00,4982.29,4982.29,4982.29,4982.29,502000000
2009/3/20,12:42:00,4980.01,4980.01,4980.01,4980.01,380000000
2009/3/20,12:43:00,4977.36,4977.36,4977.36,4977.36,542000000
2009/3/20,12:44:00,4977.43,4977.43,4977.43,4977.43,330000000
2009/3/20,12:45:00,4976.74,4976.74,4976.74,4976.74,298000000
2009/3/20,12:46:00,4975.39,4975.39,4975.39,4975.39,415000000
2009/3/20,12:47:00,4975.60,4975.60,4975.60,4975.60,223000000
2009/3/20,12:48:00,4974.71,4974.71,4974.71,4974.71,314000000
2009/3/20,12:49:00,4975.77,4975.77,4975.77,4975.77,236000000
2009/3/20,12:50:00,4975.76,4975.76,4975.76,4975.76,230000000
2009/3/20,12:51:00,4976.65,4976.65,4976.65,4976.65,366000000
2009/3/20,12:52:00,4978.61,4978.61,4978.61,4978.61,216000000
2009/3/20,12:53:00,4981.15,4981.15,4981.15,4981.15,291000000
2009/3/20,12:54:00,4981.86,4981.86,4981.86,4981.86,207000000
2009/3/20,12:55:00,4983.22,4983.22,4983.22,4983.22,192000000
2009/3/20,12:56:00,4984.03,4984.03,4984.03,4984.03,285000000
2009/3/20,12:57:00,4985.04,4985.04,4985.04,4985.04,164000000
2009/3/20,12:58:00,4987.04,4987.04,4987.04,4987.04,212000000
2009/3/20,12:59:00,4986.72,4986.72,4986.72,4986.72,145000000
2009/3/20,13:00:00,4987.44,4987.44,4987.44,4987.44,172000000
2009/3/20,13:01:00,4986.09,4986.09,4986.09,4986.09,219000000
2009/3/20,13:02:00,4985.68,4985.68,4985.68,4985.68,167000000
2009/3/20,13:03:00,4981.95,4981.95,4981.95,4981.95,304000000
2009/3/20,13:04:00,4979.93,4979.93,4979.93,4979.93,232000000
2009/3/20,13:05:00,4978.63,4978.63,4978.63,4978.63,338000000
2009/3/20,13:06:00,4972.26,4972.26,4972.26,4972.26,487000000
2009/3/20,13:07:00,4971.21,4971.21,4971.21,4971.21,290000000
2009/3/20,13:08:00,4969.18,4969.18,4969.18,4969.18,442000000
2009/3/20,13:09:00,4968.60,4968.60,4968.60,4968.60,412000000
2009/3/20,13:10:00,4968.56,4968.56,4968.56,4968.56,378000000
2009/3/20,13:11:00,4967.65,4967.65,4967.65,4967.65,478000000
2009/3/20,13:12:00,4966.23,4966.23,4966.23,4966.23,312000000
2009/3/20,13:13:00,4967.40,4967.40,4967.40,4967.40,394000000
2009/3/20,13:14:00,4968.31,4968.31,4968.31,4968.31,274000000
2009/3/20,13:15:00,4968.83,4968.83,4968.83,4968.83,233000000
2009/3/20,13:16:00,4969.05,4969.05,4969.05,4969.05,332000000
2009/3/20,13:17:00,4969.03,4969.03,4969.03,4969.03,266000000
2009/3/20,13:18:00,4969.11,4969.11,4969.11,4969.11,383000000
2009/3/20,13:19:00,4969.11,4969.11,4969.11,4969.11,311000000
2009/3/20,13:20:00,4968.20,4968.20,4968.20,4968.20,311000000
2009/3/20,13:21:00,4967.74,4967.74,4967.74,4967.74,468000000
2009/3/20,13:22:00,4966.77,4966.77,4966.77,4966.77,341000000
2009/3/20,13:23:00,4967.44,4967.44,4967.44,4967.44,511000000
2009/3/20,13:24:00,4966.25,4966.25,4966.25,4966.25,460000000
2009/3/20,13:25:00,4965.62,4965.62,4965.62,4965.62,446000000
2009/3/20,13:26:00,4965.62,4965.62,4965.62,4965.62,0
2009/3/20,13:27:00,4965.62,4965.62,4965.62,4965.62,0
2009/3/20,13:28:00,4965.62,4965.62,4965.62,4965.62,0
2009/3/20,13:29:00,4965.62,4965.62,4965.62,4965.62,0
2009/3/20,13:30:00,4961.62,4961.62,4961.62,4961.62,468032512
2009/3/23,09:01:00,5022.60,5022.60,5022.60,5022.60,2484999936
2009/3/23,09:02:00,5033.77,5033.77,5033.77,5033.77,750000000
2009/3/23,09:03:00,5036.09,5036.09,5036.09,5036.09,783000000
2009/3/23,09:04:00,5037.38,5037.38,5037.38,5037.38,770000000
2009/3/23,09:05:00,5034.33,5034.33,5034.33,5034.33,507000000
2009/3/23,09:06:00,5024.78,5024.78,5024.78,5024.78,760000000
2009/3/23,09:07:00,5019.49,5019.49,5019.49,5019.49,483000000
2009/3/23,09:08:00,5019.04,5019.04,5019.04,5019.04,631000000
2009/3/23,09:09:00,5023.88,5023.88,5023.88,5023.88,656000000
2009/3/23,09:10:00,5027.28,5027.28,5027.28,5027.28,519000000
2009/3/23,09:11:00,5031.07,5031.07,5031.07,5031.07,768000000
2009/3/23,09:12:00,5033.14,5033.14,5033.14,5033.14,465000000
2009/3/23,09:13:00,5035.85,5035.85,5035.85,5035.85,564000000
2009/3/23,09:14:00,5035.65,5035.65,5035.65,5035.65,607000000
2009/3/23,09:15:00,5034.69,5034.69,5034.69,5034.69,418000000
2009/3/23,09:16:00,5031.72,5031.72,5031.72,5031.72,541000000
2009/3/23,09:17:00,5026.62,5026.62,5026.62,5026.62,331000000
2009/3/23,09:18:00,5025.83,5025.83,5025.83,5025.83,404000000
2009/3/23,09:19:00,5021.89,5021.89,5021.89,5021.89,401000000
2009/3/23,09:20:00,5018.59,5018.59,5018.59,5018.59,344000000
2009/3/23,09:21:00,5016.91,5016.91,5016.91,5016.91,499000000
2009/3/23,09:22:00,5015.82,5015.82,5015.82,5015.82,352000000
2009/3/23,09:23:00,5016.65,5016.65,5016.65,5016.65,418000000
2009/3/23,09:24:00,5016.51,5016.51,5016.51,5016.51,518000000
2009/3/23,09:25:00,5020.21,5020.21,5020.21,5020.21,386000000
2009/3/23,09:26:00,5021.16,5021.16,5021.16,5021.16,521000000
2009/3/23,09:27:00,5021.93,5021.93,5021.93,5021.93,337000000
2009/3/23,09:28:00,5022.16,5022.16,5022.16,5022.16,350000000
2009/3/23,09:29:00,5020.09,5020.09,5020.09,5020.09,377000000
2009/3/23,09:30:00,5017.06,5017.06,5017.06,5017.06,296000000
2009/3/23,09:31:00,5018.67,5018.67,5018.67,5018.67,464000000
2009/3/23,09:32:00,5019.20,5019.20,5019.20,5019.20,324000000
2009/3/23,09:33:00,5024.04,5024.04,5024.04,5024.04,455000000
2009/3/23,09:34:00,5027.63,5027.63,5027.63,5027.63,472000000
2009/3/23,09:35:00,5031.14,5031.14,5031.14,5031.14,361000000
2009/3/23,09:36:00,5036.84,5036.84,5036.84,5036.84,571000000
2009/3/23,09:37:00,5039.07,5039.07,5039.07,5039.07,385000000
2009/3/23,09:38:00,5040.98,5040.98,5040.98,5040.98,430000000
2009/3/23,09:39:00,5041.38,5041.38,5041.38,5041.38,435000000
2009/3/23,09:40:00,5039.66,5039.66,5039.66,5039.66,286000000
2009/3/23,09:41:00,5036.38,5036.38,5036.38,5036.38,385000000
2009/3/23,09:42:00,5034.61,5034.61,5034.61,5034.61,243000000
2009/3/23,09:43:00,5033.50,5033.50,5033.50,5033.50,377000000
2009/3/23,09:44:00,5030.37,5030.37,5030.37,5030.37,258000000
2009/3/23,09:45:00,5028.96,5028.96,5028.96,5028.96,234000000
2009/3/23,09:46:00,5029.28,5029.28,5029.28,5029.28,357000000
2009/3/23,09:47:00,5028.37,5028.37,5028.37,5028.37,242000000
2009/3/23,09:48:00,5032.95,5032.95,5032.95,5032.95,375000000
2009/3/23,09:49:00,5033.64,5033.64,5033.64,5033.64,280000000
2009/3/23,09:50:00,5036.45,5036.45,5036.45,5036.45,239000000
2009/3/23,09:51:00,5040.14,5040.14,5040.14,5040.14,383000000
2009/3/23,09:52:00,5042.10,5042.10,5042.10,5042.10,329000000
2009/3/23,09:53:00,5043.59,5043.59,5043.59,5043.59,388000000
2009/3/23,09:54:00,5044.39,5044.39,5044.39,5044.39,340000000
2009/3/23,09:55:00,5042.80,5042.80,5042.80,5042.80,298000000
2009/3/23,09:56:00,5042.07,5042.07,5042.07,5042.07,499000000
2009/3/23,09:57:00,5042.89,5042.89,5042.89,5042.89,272000000
2009/3/23,09:58:00,5041.64,5041.64,5041.64,5041.64,383000000
2009/3/23,09:59:00,5043.98,5043.98,5043.98,5043.98,384000000
2009/3/23,10:00:00,5044.49,5044.49,5044.49,5044.49,303000000
2009/3/23,10:01:00,5047.98,5047.98,5047.98,5047.98,394000000
2009/3/23,10:02:00,5049.84,5049.84,5049.84,5049.84,299000000
2009/3/23,10:03:00,5052.35,5052.35,5052.35,5052.35,443000000
2009/3/23,10:04:00,5054.21,5054.21,5054.21,5054.21,411000000
2009/3/23,10:05:00,5056.53,5056.53,5056.53,5056.53,357000000
2009/3/23,10:06:00,5059.26,5059.26,5059.26,5059.26,477000000
2009/3/23,10:07:00,5058.92,5058.92,5058.92,5058.92,295000000
2009/3/23,10:08:00,5058.31,5058.31,5058.31,5058.31,412000000
2009/3/23,10:09:00,5055.50,5055.50,5055.50,5055.50,351000000
2009/3/23,10:10:00,5053.90,5053.90,5053.90,5053.90,253000000
2009/3/23,10:11:00,5053.39,5053.39,5053.39,5053.39,339000000
2009/3/23,10:12:00,5053.26,5053.26,5053.26,5053.26,217000000
2009/3/23,10:13:00,5050.59,5050.59,5050.59,5050.59,262000000
2009/3/23,10:14:00,5050.02,5050.02,5050.02,5050.02,282000000
2009/3/23,10:15:00,5050.10,5050.10,5050.10,5050.10,235000000
2009/3/23,10:16:00,5048.45,5048.45,5048.45,5048.45,264000000
2009/3/23,10:17:00,5048.81,5048.81,5048.81,5048.81,162000000
2009/3/23,10:18:00,5052.44,5052.44,5052.44,5052.44,384000000
2009/3/23,10:19:00,5055.28,5055.28,5055.28,5055.28,268000000
2009/3/23,10:20:00,5057.52,5057.52,5057.52,5057.52,231000000
2009/3/23,10:21:00,5057.88,5057.88,5057.88,5057.88,352000000
2009/3/23,10:22:00,5060.17,5060.17,5060.17,5060.17,207000000
2009/3/23,10:23:00,5060.70,5060.70,5060.70,5060.70,283000000
2009/3/23,10:24:00,5059.99,5059.99,5059.99,5059.99,235000000
2009/3/23,10:25:00,5058.01,5058.01,5058.01,5058.01,206000000
2009/3/23,10:26:00,5060.25,5060.25,5060.25,5060.25,364000000
2009/3/23,10:27:00,5059.31,5059.31,5059.31,5059.31,201000000
2009/3/23,10:28:00,5058.05,5058.05,5058.05,5058.05,295000000
2009/3/23,10:29:00,5054.56,5054.56,5054.56,5054.56,268000000
2009/3/23,10:30:00,5053.93,5053.93,5053.93,5053.93,302000000
2009/3/23,10:31:00,5052.52,5052.52,5052.52,5052.52,415000000
2009/3/23,10:32:00,5053.11,5053.11,5053.11,5053.11,219000000
2009/3/23,10:33:00,5053.60,5053.60,5053.60,5053.60,311000000
2009/3/23,10:34:00,5055.47,5055.47,5055.47,5055.47,212000000
2009/3/23,10:35:00,5051.31,5051.31,5051.31,5051.31,183000000
2009/3/23,10:36:00,5051.81,5051.81,5051.81,5051.81,221000000
2009/3/23,10:37:00,5051.38,5051.38,5051.38,5051.38,165000000
2009/3/23,10:38:00,5050.59,5050.59,5050.59,5050.59,227000000
2009/3/23,10:39:00,5048.62,5048.62,5048.62,5048.62,175000000
2009/3/23,10:40:00,5050.70,5050.70,5050.70,5050.70,233000000
2009/3/23,10:41:00,5053.77,5053.77,5053.77,5053.77,293000000
2009/3/23,10:42:00,5055.98,5055.98,5055.98,5055.98,191000000
2009/3/23,10:43:00,5057.46,5057.46,5057.46,5057.46,272000000
2009/3/23,10:44:00,5058.60,5058.60,5058.60,5058.60,259000000
2009/3/23,10:45:00,5064.58,5064.58,5064.58,5064.58,430000000
2009/3/23,10:46:00,5070.15,5070.15,5070.15,5070.15,617000000
2009/3/23,10:47:00,5073.97,5073.97,5073.97,5073.97,430000000
2009/3/23,10:48:00,5076.34,5076.34,5076.34,5076.34,536000000
2009/3/23,10:49:00,5075.93,5075.93,5075.93,5075.93,315000000
2009/3/23,10:50:00,5074.55,5074.55,5074.55,5074.55,295000000
2009/3/23,10:51:00,5075.03,5075.03,5075.03,5075.03,353000000
2009/3/23,10:52:00,5077.32,5077.32,5077.32,5077.32,330000000
2009/3/23,10:53:00,5079.17,5079.17,5079.17,5079.17,436000000
2009/3/23,10:54:00,5078.64,5078.64,5078.64,5078.64,280000000
2009/3/23,10:55:00,5078.69,5078.69,5078.69,5078.69,270000000
2009/3/23,10:56:00,5078.96,5078.96,5078.96,5078.96,382000000
2009/3/23,10:57:00,5079.00,5079.00,5079.00,5079.00,319000000
2009/3/23,10:58:00,5079.54,5079.54,5079.54,5079.54,320000000
2009/3/23,10:59:00,5078.52,5078.52,5078.52,5078.52,236000000
2009/3/23,11:00:00,5079.01,5079.01,5079.01,5079.01,197000000
2009/3/23,11:01:00,5081.86,5081.86,5081.86,5081.86,351000000
2009/3/23,11:02:00,5083.68,5083.68,5083.68,5083.68,268000000
2009/3/23,11:03:00,5088.43,5088.43,5088.43,5088.43,621000000
2009/3/23,11:04:00,5090.53,5090.53,5090.53,5090.53,418000000
2009/3/23,11:05:00,5095.28,5095.28,5095.28,5095.28,588000000
2009/3/23,11:06:00,5101.38,5101.38,5101.38,5101.38,769000000
2009/3/23,11:07:00,5101.42,5101.42,5101.42,5101.42,422000000
2009/3/23,11:08:00,5098.55,5098.55,5098.55,5098.55,463000000
2009/3/23,11:09:00,5096.31,5096.31,5096.31,5096.31,330000000
2009/3/23,11:10:00,5093.54,5093.54,5093.54,5093.54,296000000
2009/3/23,11:11:00,5093.59,5093.59,5093.59,5093.59,331000000
2009/3/23,11:12:00,5093.04,5093.04,5093.04,5093.04,209000000
2009/3/23,11:13:00,5090.46,5090.46,5090.46,5090.46,277000000
2009/3/23,11:14:00,5092.35,5092.35,5092.35,5092.35,264000000
2009/3/23,11:15:00,5092.76,5092.76,5092.76,5092.76,249000000
2009/3/23,11:16:00,5096.94,5096.94,5096.94,5096.94,317000000
2009/3/23,11:17:00,5094.41,5094.41,5094.41,5094.41,203000000
2009/3/23,11:18:00,5093.30,5093.30,5093.30,5093.30,271000000
2009/3/23,11:19:00,5091.47,5091.47,5091.47,5091.47,202000000
2009/3/23,11:20:00,5090.93,5090.93,5090.93,5090.93,201000000
2009/3/23,11:21:00,5089.21,5089.21,5089.21,5089.21,353000000
2009/3/23,11:22:00,5087.45,5087.45,5087.45,5087.45,172000000
2009/3/23,11:23:00,5089.10,5089.10,5089.10,5089.10,292000000
2009/3/23,11:24:00,5090.94,5090.94,5090.94,5090.94,228000000
2009/3/23,11:25:00,5091.30,5091.30,5091.30,5091.30,281000000
2009/3/23,11:26:00,5092.68,5092.68,5092.68,5092.68,311000000
2009/3/23,11:27:00,5092.37,5092.37,5092.37,5092.37,244000000
2009/3/23,11:28:00,5093.49,5093.49,5093.49,5093.49,346000000
2009/3/23,11:29:00,5096.52,5096.52,5096.52,5096.52,279000000
2009/3/23,11:30:00,5097.35,5097.35,5097.35,5097.35,222000000
2009/3/23,11:31:00,5100.25,5100.25,5100.25,5100.25,343000000
2009/3/23,11:32:00,5102.69,5102.69,5102.69,5102.69,364000000
2009/3/23,11:33:00,5105.29,5105.29,5105.29,5105.29,366000000
2009/3/23,11:34:00,5104.88,5104.88,5104.88,5104.88,280000000
2009/3/23,11:35:00,5104.34,5104.34,5104.34,5104.34,274000000
2009/3/23,11:36:00,5104.67,5104.67,5104.67,5104.67,306000000
2009/3/23,11:37:00,5103.80,5103.80,5103.80,5103.80,188000000
2009/3/23,11:38:00,5102.65,5102.65,5102.65,5102.65,317000000
2009/3/23,11:39:00,5102.07,5102.07,5102.07,5102.07,285000000
2009/3/23,11:40:00,5103.19,5103.19,5103.19,5103.19,256000000
2009/3/23,11:41:00,5101.34,5101.34,5101.34,5101.34,300000000
2009/3/23,11:42:00,5101.30,5101.30,5101.30,5101.30,173000000
2009/3/23,11:43:00,5103.35,5103.35,5103.35,5103.35,307000000
2009/3/23,11:44:00,5103.87,5103.87,5103.87,5103.87,233000000
2009/3/23,11:45:00,5102.29,5102.29,5102.29,5102.29,194000000
2009/3/23,11:46:00,5101.00,5101.00,5101.00,5101.00,290000000
2009/3/23,11:47:00,5099.48,5099.48,5099.48,5099.48,201000000
2009/3/23,11:48:00,5095.64,5095.64,5095.64,5095.64,352000000
2009/3/23,11:49:00,5094.52,5094.52,5094.52,5094.52,222000000
2009/3/23,11:50:00,5094.21,5094.21,5094.21,5094.21,218000000
2009/3/23,11:51:00,5091.65,5091.65,5091.65,5091.65,262000000
2009/3/23,11:52:00,5096.10,5096.10,5096.10,5096.10,228000000
2009/3/23,11:53:00,5095.89,5095.89,5095.89,5095.89,221000000
2009/3/23,11:54:00,5094.92,5094.92,5094.92,5094.92,185000000
2009/3/23,11:55:00,5095.87,5095.87,5095.87,5095.87,187000000
2009/3/23,11:56:00,5096.06,5096.06,5096.06,5096.06,236000000
2009/3/23,11:57:00,5096.99,5096.99,5096.99,5096.99,237000000
2009/3/23,11:58:00,5096.08,5096.08,5096.08,5096.08,234000000
2009/3/23,11:59:00,5094.72,5094.72,5094.72,5094.72,211000000
2009/3/23,12:00:00,5093.79,5093.79,5093.79,5093.79,313000000
2009/3/23,12:01:00,5094.17,5094.17,5094.17,5094.17,323000000
2009/3/23,12:02:00,5097.42,5097.42,5097.42,5097.42,266000000
2009/3/23,12:03:00,5096.85,5096.85,5096.85,5096.85,284000000
2009/3/23,12:04:00,5096.54,5096.54,5096.54,5096.54,237000000
2009/3/23,12:05:00,5099.48,5099.48,5099.48,5099.48,278000000
2009/3/23,12:06:00,5102.75,5102.75,5102.75,5102.75,303000000
2009/3/23,12:07:00,5101.70,5101.70,5101.70,5101.70,350000000
2009/3/23,12:08:00,5103.52,5103.52,5103.52,5103.52,458000000
2009/3/23,12:09:00,5105.15,5105.15,5105.15,5105.15,222000000
2009/3/23,12:10:00,5103.99,5103.99,5103.99,5103.99,188000000
2009/3/23,12:11:00,5105.07,5105.07,5105.07,5105.07,287000000
2009/3/23,12:12:00,5104.64,5104.64,5104.64,5104.64,262000000
2009/3/23,12:13:00,5104.60,5104.60,5104.60,5104.60,309000000
2009/3/23,12:14:00,5105.23,5105.23,5105.23,5105.23,228000000
2009/3/23,12:15:00,5105.82,5105.82,5105.82,5105.82,223000000
2009/3/23,12:16:00,5109.58,5109.58,5109.58,5109.58,341000000
2009/3/23,12:17:00,5113.62,5113.62,5113.62,5113.62,266000000
2009/3/23,12:18:00,5113.03,5113.03,5113.03,5113.03,409000000
2009/3/23,12:19:00,5115.32,5115.32,5115.32,5115.32,313000000
2009/3/23,12:20:00,5115.95,5115.95,5115.95,5115.95,338000000
2009/3/23,12:21:00,5114.68,5114.68,5114.68,5114.68,357000000
2009/3/23,12:22:00,5114.15,5114.15,5114.15,5114.15,224000000
2009/3/23,12:23:00,5110.83,5110.83,5110.83,5110.83,304000000
2009/3/23,12:24:00,5109.51,5109.51,5109.51,5109.51,218000000
2009/3/23,12:25:00,5107.52,5107.52,5107.52,5107.52,260000000
2009/3/23,12:26:00,5106.47,5106.47,5106.47,5106.47,243000000
2009/3/23,12:27:00,5105.66,5105.66,5105.66,5105.66,163000000
2009/3/23,12:28:00,5106.00,5106.00,5106.00,5106.00,221000000
2009/3/23,12:29:00,5105.68,5105.68,5105.68,5105.68,160000000
2009/3/23,12:30:00,5106.37,5106.37,5106.37,5106.37,206000000
2009/3/23,12:31:00,5106.76,5106.76,5106.76,5106.76,312000000
2009/3/23,12:32:00,5108.96,5108.96,5108.96,5108.96,230000000
2009/3/23,12:33:00,5112.93,5112.93,5112.93,5112.93,448000000
2009/3/23,12:34:00,5112.23,5112.23,5112.23,5112.23,233000000
2009/3/23,12:35:00,5112.38,5112.38,5112.38,5112.38,255000000
2009/3/23,12:36:00,5112.33,5112.33,5112.33,5112.33,346000000
2009/3/23,12:37:00,5113.12,5113.12,5113.12,5113.12,269000000
2009/3/23,12:38:00,5113.36,5113.36,5113.36,5113.36,316000000
2009/3/23,12:39:00,5114.58,5114.58,5114.58,5114.58,224000000
2009/3/23,12:40:00,5115.33,5115.33,5115.33,5115.33,257000000
2009/3/23,12:41:00,5115.34,5115.34,5115.34,5115.34,293000000
2009/3/23,12:42:00,5114.83,5114.83,5114.83,5114.83,226000000
2009/3/23,12:43:00,5114.71,5114.71,5114.71,5114.71,317000000
2009/3/23,12:44:00,5113.83,5113.83,5113.83,5113.83,247000000
2009/3/23,12:45:00,5111.78,5111.78,5111.78,5111.78,315000000
2009/3/23,12:46:00,5109.29,5109.29,5109.29,5109.29,325000000
2009/3/23,12:47:00,5108.45,5108.45,5108.45,5108.45,241000000
2009/3/23,12:48:00,5106.21,5106.21,5106.21,5106.21,270000000
2009/3/23,12:49:00,5103.46,5103.46,5103.46,5103.46,213000000
2009/3/23,12:50:00,5103.35,5103.35,5103.35,5103.35,246000000
2009/3/23,12:51:00,5100.91,5100.91,5100.91,5100.91,282000000
2009/3/23,12:52:00,5100.69,5100.69,5100.69,5100.69,210000000
2009/3/23,12:53:00,5101.48,5101.48,5101.48,5101.48,276000000
2009/3/23,12:54:00,5103.36,5103.36,5103.36,5103.36,240000000
2009/3/23,12:55:00,5104.15,5104.15,5104.15,5104.15,300000000
2009/3/23,12:56:00,5103.59,5103.59,5103.59,5103.59,278000000
2009/3/23,12:57:00,5105.07,5105.07,5105.07,5105.07,177000000
2009/3/23,12:58:00,5103.80,5103.80,5103.80,5103.80,258000000
2009/3/23,12:59:00,5104.79,5104.79,5104.79,5104.79,190000000
2009/3/23,13:00:00,5105.38,5105.38,5105.38,5105.38,213000000
2009/3/23,13:01:00,5105.62,5105.62,5105.62,5105.62,252000000
2009/3/23,13:02:00,5105.39,5105.39,5105.39,5105.39,199000000
2009/3/23,13:03:00,5105.70,5105.70,5105.70,5105.70,259000000
2009/3/23,13:04:00,5105.62,5105.62,5105.62,5105.62,208000000
2009/3/23,13:05:00,5107.21,5107.21,5107.21,5107.21,250000000
2009/3/23,13:06:00,5110.32,5110.32,5110.32,5110.32,379000000
2009/3/23,13:07:00,5109.31,5109.31,5109.31,5109.31,236000000
2009/3/23,13:08:00,5109.63,5109.63,5109.63,5109.63,270000000
2009/3/23,13:09:00,5110.30,5110.30,5110.30,5110.30,299000000
2009/3/23,13:10:00,5109.62,5109.62,5109.62,5109.62,285000000
2009/3/23,13:11:00,5111.36,5111.36,5111.36,5111.36,457000000
2009/3/23,13:12:00,5113.09,5113.09,5113.09,5113.09,296000000
2009/3/23,13:13:00,5113.13,5113.13,5113.13,5113.13,356000000
2009/3/23,13:14:00,5116.06,5116.06,5116.06,5116.06,385000000
2009/3/23,13:15:00,5116.11,5116.11,5116.11,5116.11,378000000
2009/3/23,13:16:00,5117.70,5117.70,5117.70,5117.70,497000000
2009/3/23,13:17:00,5117.37,5117.37,5117.37,5117.37,401000000
2009/3/23,13:18:00,5117.94,5117.94,5117.94,5117.94,468000000
2009/3/23,13:19:00,5118.90,5118.90,5118.90,5118.90,366000000
2009/3/23,13:20:00,5117.87,5117.87,5117.87,5117.87,371000000
2009/3/23,13:21:00,5116.91,5116.91,5116.91,5116.91,524000000
2009/3/23,13:22:00,5116.55,5116.55,5116.55,5116.55,410000000
2009/3/23,13:23:00,5115.38,5115.38,5115.38,5115.38,606000000
2009/3/23,13:24:00,5115.52,5115.52,5115.52,5115.52,480000000
2009/3/23,13:25:00,5118.40,5118.40,5118.40,5118.40,438000000
2009/3/23,13:26:00,5118.40,5118.40,5118.40,5118.40,0
2009/3/23,13:27:00,5118.40,5118.40,5118.40,5118.40,0
2009/3/23,13:28:00,5118.40,5118.40,5118.40,5118.40,0
2009/3/23,13:29:00,5118.40,5118.40,5118.40,5118.40,0
2009/3/23,13:30:00,5124.18,5124.18,5124.18,5124.18,3652999936
2009/3/24,09:01:00,5237.78,5237.78,5237.78,5237.78,1347032576
2009/3/24,09:02:00,5239.71,5239.71,5239.71,5239.71,1626000000
2009/3/24,09:03:00,5235.40,5235.40,5235.40,5235.40,1687000064
2009/3/24,09:04:00,5236.48,5236.48,5236.48,5236.48,1660000000
2009/3/24,09:05:00,5232.53,5232.53,5232.53,5232.53,1095000064
2009/3/24,09:06:00,5233.29,5233.29,5233.29,5233.29,1752999936
2009/3/24,09:07:00,5233.80,5233.80,5233.80,5233.80,1200000000
2009/3/24,09:08:00,5236.04,5236.04,5236.04,5236.04,1236999936
2009/3/24,09:09:00,5238.37,5238.37,5238.37,5238.37,1356999936
2009/3/24,09:10:00,5242.06,5242.06,5242.06,5242.06,1034000000
2009/3/24,09:11:00,5240.53,5240.53,5240.53,5240.53,1588000000
2009/3/24,09:12:00,5238.22,5238.22,5238.22,5238.22,1057000000
2009/3/24,09:13:00,5234.35,5234.35,5234.35,5234.35,1175000064
2009/3/24,09:14:00,5232.43,5232.43,5232.43,5232.43,1088000000
2009/3/24,09:15:00,5231.46,5231.46,5231.46,5231.46,792000000
2009/3/24,09:16:00,5231.38,5231.38,5231.38,5231.38,1139000064
2009/3/24,09:17:00,5231.84,5231.84,5231.84,5231.84,875000000
2009/3/24,09:18:00,5232.88,5232.88,5232.88,5232.88,902000000
2009/3/24,09:19:00,5232.24,5232.24,5232.24,5232.24,861000000
2009/3/24,09:20:00,5232.81,5232.81,5232.81,5232.81,733000000
2009/3/24,09:21:00,5234.62,5234.62,5234.62,5234.62,1200999936
2009/3/24,09:22:00,5236.05,5236.05,5236.05,5236.05,785000000
2009/3/24,09:23:00,5238.28,5238.28,5238.28,5238.28,890000000
2009/3/24,09:24:00,5240.52,5240.52,5240.52,5240.52,965000000
2009/3/24,09:25:00,5241.99,5241.99,5241.99,5241.99,688000000
2009/3/24,09:26:00,5243.78,5243.78,5243.78,5243.78,1080999936
2009/3/24,09:27:00,5249.40,5249.40,5249.40,5249.40,778000000
2009/3/24,09:28:00,5254.66,5254.66,5254.66,5254.66,1104999936
2009/3/24,09:29:00,5260.30,5260.30,5260.30,5260.30,1300000000
2009/3/24,09:30:00,5262.25,5262.25,5262.25,5262.25,903000000
2009/3/24,09:31:00,5263.19,5263.19,5263.19,5263.19,1376999936
2009/3/24,09:32:00,5262.16,5262.16,5262.16,5262.16,800000000
2009/3/24,09:33:00,5264.94,5264.94,5264.94,5264.94,1039000000
2009/3/24,09:34:00,5264.05,5264.05,5264.05,5264.05,845000000
2009/3/24,09:35:00,5261.31,5261.31,5261.31,5261.31,799000000
2009/3/24,09:36:00,5263.98,5263.98,5263.98,5263.98,986000000
2009/3/24,09:37:00,5262.75,5262.75,5262.75,5262.75,707000000
2009/3/24,09:38:00,5261.72,5261.72,5261.72,5261.72,805000000
2009/3/24,09:39:00,5259.52,5259.52,5259.52,5259.52,888000000
2009/3/24,09:40:00,5257.85,5257.85,5257.85,5257.85,693000000
2009/3/24,09:41:00,5254.91,5254.91,5254.91,5254.91,980000000
2009/3/24,09:42:00,5252.80,5252.80,5252.80,5252.80,664000000
2009/3/24,09:43:00,5248.48,5248.48,5248.48,5248.48,720000000
2009/3/24,09:44:00,5246.44,5246.44,5246.44,5246.44,812000000
2009/3/24,09:45:00,5241.91,5241.91,5241.91,5241.91,668000000
2009/3/24,09:46:00,5235.14,5235.14,5235.14,5235.14,1013000000
2009/3/24,09:47:00,5228.64,5228.64,5228.64,5228.64,818000000
2009/3/24,09:48:00,5223.49,5223.49,5223.49,5223.49,1084999936
2009/3/24,09:49:00,5215.91,5215.91,5215.91,5215.91,1096000000
2009/3/24,09:50:00,5211.48,5211.48,5211.48,5211.48,958000000
2009/3/24,09:51:00,5209.40,5209.40,5209.40,5209.40,1068000000
2009/3/24,09:52:00,5211.44,5211.44,5211.44,5211.44,628000000
2009/3/24,09:53:00,5215.75,5215.75,5215.75,5215.75,731000000
2009/3/24,09:54:00,5220.06,5220.06,5220.06,5220.06,627000000
2009/3/24,09:55:00,5224.32,5224.32,5224.32,5224.32,566000000
2009/3/24,09:56:00,5227.51,5227.51,5227.51,5227.51,682000000
2009/3/24,09:57:00,5230.82,5230.82,5230.82,5230.82,399000000
2009/3/24,09:58:00,5233.22,5233.22,5233.22,5233.22,487000000
2009/3/24,09:59:00,5233.35,5233.35,5233.35,5233.35,428000000
2009/3/24,10:00:00,5230.83,5230.83,5230.83,5230.83,377000000
2009/3/24,10:01:00,5228.76,5228.76,5228.76,5228.76,516000000
2009/3/24,10:02:00,5226.07,5226.07,5226.07,5226.07,408000000
2009/3/24,10:03:00,5222.32,5222.32,5222.32,5222.32,541000000
2009/3/24,10:04:00,5220.76,5220.76,5220.76,5220.76,447000000
2009/3/24,10:05:00,5218.94,5218.94,5218.94,5218.94,420000000
2009/3/24,10:06:00,5218.17,5218.17,5218.17,5218.17,510000000
2009/3/24,10:07:00,5217.08,5217.08,5217.08,5217.08,410000000
2009/3/24,10:08:00,5215.63,5215.63,5215.63,5215.63,492000000
2009/3/24,10:09:00,5213.37,5213.37,5213.37,5213.37,383000000
2009/3/24,10:10:00,5210.80,5210.80,5210.80,5210.80,354000000
2009/3/24,10:11:00,5206.79,5206.79,5206.79,5206.79,684000000
2009/3/24,10:12:00,5207.08,5207.08,5207.08,5207.08,409000000
2009/3/24,10:13:00,5205.94,5205.94,5205.94,5205.94,487000000
2009/3/24,10:14:00,5207.47,5207.47,5207.47,5207.47,472000000
2009/3/24,10:15:00,5208.91,5208.91,5208.91,5208.91,385000000
2009/3/24,10:16:00,5211.12,5211.12,5211.12,5211.12,513000000
2009/3/24,10:17:00,5211.20,5211.20,5211.20,5211.20,286000000
2009/3/24,10:18:00,5214.88,5214.88,5214.88,5214.88,346000000
2009/3/24,10:19:00,5215.03,5215.03,5215.03,5215.03,293000000
2009/3/24,10:20:00,5217.38,5217.38,5217.38,5217.38,308000000
2009/3/24,10:21:00,5222.08,5222.08,5222.08,5222.08,434000000
2009/3/24,10:22:00,5223.00,5223.00,5223.00,5223.00,268000000
2009/3/24,10:23:00,5224.66,5224.66,5224.66,5224.66,433000000
2009/3/24,10:24:00,5229.69,5229.69,5229.69,5229.69,379000000
2009/3/24,10:25:00,5229.37,5229.37,5229.37,5229.37,337000000
2009/3/24,10:26:00,5229.41,5229.41,5229.41,5229.41,417000000
2009/3/24,10:27:00,5229.62,5229.62,5229.62,5229.62,295000000
2009/3/24,10:28:00,5229.85,5229.85,5229.85,5229.85,373000000
2009/3/24,10:29:00,5231.06,5231.06,5231.06,5231.06,327000000
2009/3/24,10:30:00,5231.39,5231.39,5231.39,5231.39,280000000
2009/3/24,10:31:00,5232.71,5232.71,5232.71,5232.71,390000000
2009/3/24,10:32:00,5233.22,5233.22,5233.22,5233.22,295000000
2009/3/24,10:33:00,5233.18,5233.18,5233.18,5233.18,449000000
2009/3/24,10:34:00,5233.08,5233.08,5233.08,5233.08,290000000
2009/3/24,10:35:00,5232.83,5232.83,5232.83,5232.83,255000000
2009/3/24,10:36:00,5232.62,5232.62,5232.62,5232.62,458000000
2009/3/24,10:37:00,5232.49,5232.49,5232.49,5232.49,261000000
2009/3/24,10:38:00,5232.73,5232.73,5232.73,5232.73,390000000
2009/3/24,10:39:00,5230.00,5230.00,5230.00,5230.00,309000000
2009/3/24,10:40:00,5229.01,5229.01,5229.01,5229.01,306000000
2009/3/24,10:41:00,5227.20,5227.20,5227.20,5227.20,481000000
2009/3/24,10:42:00,5225.47,5225.47,5225.47,5225.47,329000000
2009/3/24,10:43:00,5224.63,5224.63,5224.63,5224.63,383000000
2009/3/24,10:44:00,5222.58,5222.58,5222.58,5222.58,252000000
2009/3/24,10:45:00,5222.29,5222.29,5222.29,5222.29,268000000
2009/3/24,10:46:00,5221.05,5221.05,5221.05,5221.05,460000000
2009/3/24,10:47:00,5218.50,5218.50,5218.50,5218.50,232000000
2009/3/24,10:48:00,5217.88,5217.88,5217.88,5217.88,349000000
2009/3/24,10:49:00,5217.15,5217.15,5217.15,5217.15,251000000
2009/3/24,10:50:00,5215.83,5215.83,5215.83,5215.83,227000000
2009/3/24,10:51:00,5219.38,5219.38,5219.38,5219.38,320000000
2009/3/24,10:52:00,5221.88,5221.88,5221.88,5221.88,245000000
2009/3/24,10:53:00,5223.68,5223.68,5223.68,5223.68,317000000
2009/3/24,10:54:00,5225.34,5225.34,5225.34,5225.34,269000000
2009/3/24,10:55:00,5226.01,5226.01,5226.01,5226.01,235000000
2009/3/24,10:56:00,5226.85,5226.85,5226.85,5226.85,308000000
2009/3/24,10:57:00,5227.61,5227.61,5227.61,5227.61,249000000
2009/3/24,10:58:00,5227.08,5227.08,5227.08,5227.08,341000000
2009/3/24,10:59:00,5227.28,5227.28,5227.28,5227.28,276000000
2009/3/24,11:00:00,5228.74,5228.74,5228.74,5228.74,274000000
2009/3/24,11:01:00,5229.32,5229.32,5229.32,5229.32,403000000
2009/3/24,11:02:00,5231.30,5231.30,5231.30,5231.30,308000000
2009/3/24,11:03:00,5232.86,5232.86,5232.86,5232.86,449000000
2009/3/24,11:04:00,5233.29,5233.29,5233.29,5233.29,360000000
2009/3/24,11:05:00,5236.98,5236.98,5236.98,5236.98,350000000
2009/3/24,11:06:00,5240.69,5240.69,5240.69,5240.69,527000000
2009/3/24,11:07:00,5241.89,5241.89,5241.89,5241.89,366000000
2009/3/24,11:08:00,5243.19,5243.19,5243.19,5243.19,515000000
2009/3/24,11:09:00,5244.71,5244.71,5244.71,5244.71,385000000
2009/3/24,11:10:00,5246.20,5246.20,5246.20,5246.20,412000000
2009/3/24,11:11:00,5247.50,5247.50,5247.50,5247.50,571000000
2009/3/24,11:12:00,5247.56,5247.56,5247.56,5247.56,345000000
2009/3/24,11:13:00,5245.71,5245.71,5245.71,5245.71,494000000
2009/3/24,11:14:00,5244.82,5244.82,5244.82,5244.82,327000000
2009/3/24,11:15:00,5244.34,5244.34,5244.34,5244.34,358000000
2009/3/24,11:16:00,5241.39,5241.39,5241.39,5241.39,494000000
2009/3/24,11:17:00,5238.80,5238.80,5238.80,5238.80,343000000
2009/3/24,11:18:00,5238.32,5238.32,5238.32,5238.32,368000000
2009/3/24,11:19:00,5237.43,5237.43,5237.43,5237.43,279000000
2009/3/24,11:20:00,5236.96,5236.96,5236.96,5236.96,332000000
2009/3/24,11:21:00,5236.79,5236.79,5236.79,5236.79,399000000
2009/3/24,11:22:00,5235.93,5235.93,5235.93,5235.93,223000000
2009/3/24,11:23:00,5235.92,5235.92,5235.92,5235.92,302000000
2009/3/24,11:24:00,5235.03,5235.03,5235.03,5235.03,277000000
2009/3/24,11:25:00,5235.82,5235.82,5235.82,5235.82,227000000
2009/3/24,11:26:00,5237.11,5237.11,5237.11,5237.11,256000000
2009/3/24,11:27:00,5238.10,5238.10,5238.10,5238.10,230000000
2009/3/24,11:28:00,5239.63,5239.63,5239.63,5239.63,434000000
2009/3/24,11:29:00,5242.24,5242.24,5242.24,5242.24,404000000
2009/3/24,11:30:00,5241.30,5241.30,5241.30,5241.30,330000000
2009/3/24,11:31:00,5241.72,5241.72,5241.72,5241.72,428000000
2009/3/24,11:32:00,5240.93,5240.93,5240.93,5240.93,250000000
2009/3/24,11:33:00,5240.82,5240.82,5240.82,5240.82,383000000
2009/3/24,11:34:00,5239.32,5239.32,5239.32,5239.32,268000000
2009/3/24,11:35:00,5240.11,5240.11,5240.11,5240.11,241000000
2009/3/24,11:36:00,5239.26,5239.26,5239.26,5239.26,279000000
2009/3/24,11:37:00,5238.03,5238.03,5238.03,5238.03,182000000
2009/3/24,11:38:00,5238.75,5238.75,5238.75,5238.75,264000000
2009/3/24,11:39:00,5239.76,5239.76,5239.76,5239.76,235000000
2009/3/24,11:40:00,5240.50,5240.50,5240.50,5240.50,233000000
2009/3/24,11:41:00,5239.91,5239.91,5239.91,5239.91,316000000
2009/3/24,11:42:00,5239.02,5239.02,5239.02,5239.02,252000000
2009/3/24,11:43:00,5241.13,5241.13,5241.13,5241.13,308000000
2009/3/24,11:44:00,5238.58,5238.58,5238.58,5238.58,354000000
2009/3/24,11:45:00,5238.98,5238.98,5238.98,5238.98,314000000
2009/3/24,11:46:00,5238.84,5238.84,5238.84,5238.84,461000000
2009/3/24,11:47:00,5238.06,5238.06,5238.06,5238.06,233000000
2009/3/24,11:48:00,5234.80,5234.80,5234.80,5234.80,356000000
2009/3/24,11:49:00,5234.31,5234.31,5234.31,5234.31,299000000
2009/3/24,11:50:00,5234.17,5234.17,5234.17,5234.17,293000000
2009/3/24,11:51:00,5231.25,5231.25,5231.25,5231.25,384000000
2009/3/24,11:52:00,5230.62,5230.62,5230.62,5230.62,233000000
2009/3/24,11:53:00,5229.94,5229.94,5229.94,5229.94,289000000
2009/3/24,11:54:00,5230.24,5230.24,5230.24,5230.24,232000000
2009/3/24,11:55:00,5231.85,5231.85,5231.85,5231.85,250000000
2009/3/24,11:56:00,5232.89,5232.89,5232.89,5232.89,353000000
2009/3/24,11:57:00,5234.47,5234.47,5234.47,5234.47,162000000
2009/3/24,11:58:00,5234.26,5234.26,5234.26,5234.26,277000000
2009/3/24,11:59:00,5236.76,5236.76,5236.76,5236.76,243000000
2009/3/24,12:00:00,5237.39,5237.39,5237.39,5237.39,236000000
2009/3/24,12:01:00,5236.65,5236.65,5236.65,5236.65,348000000
2009/3/24,12:02:00,5237.99,5237.99,5237.99,5237.99,309000000
2009/3/24,12:03:00,5237.62,5237.62,5237.62,5237.62,365000000
2009/3/24,12:04:00,5239.00,5239.00,5239.00,5239.00,242000000
2009/3/24,12:05:00,5239.27,5239.27,5239.27,5239.27,315000000
2009/3/24,12:06:00,5240.95,5240.95,5240.95,5240.95,343000000
2009/3/24,12:07:00,5239.76,5239.76,5239.76,5239.76,255000000
2009/3/24,12:08:00,5240.99,5240.99,5240.99,5240.99,339000000
2009/3/24,12:09:00,5241.02,5241.02,5241.02,5241.02,275000000
2009/3/24,12:10:00,5240.45,5240.45,5240.45,5240.45,244000000
2009/3/24,12:11:00,5240.78,5240.78,5240.78,5240.78,258000000
2009/3/24,12:12:00,5240.52,5240.52,5240.52,5240.52,198000000
2009/3/24,12:13:00,5240.09,5240.09,5240.09,5240.09,301000000
2009/3/24,12:14:00,5240.22,5240.22,5240.22,5240.22,265000000
2009/3/24,12:15:00,5239.71,5239.71,5239.71,5239.71,338000000
2009/3/24,12:16:00,5238.30,5238.30,5238.30,5238.30,309000000
2009/3/24,12:17:00,5237.34,5237.34,5237.34,5237.34,224000000
2009/3/24,12:18:00,5237.83,5237.83,5237.83,5237.83,290000000
2009/3/24,12:19:00,5238.26,5238.26,5238.26,5238.26,230000000
2009/3/24,12:20:00,5240.12,5240.12,5240.12,5240.12,306000000
2009/3/24,12:21:00,5244.40,5244.40,5244.40,5244.40,539000000
2009/3/24,12:22:00,5246.47,5246.47,5246.47,5246.47,385000000
2009/3/24,12:23:00,5248.09,5248.09,5248.09,5248.09,452000000
2009/3/24,12:24:00,5249.58,5249.58,5249.58,5249.58,358000000
2009/3/24,12:25:00,5251.01,5251.01,5251.01,5251.01,370000000
2009/3/24,12:26:00,5256.68,5256.68,5256.68,5256.68,571000000
2009/3/24,12:27:00,5259.06,5259.06,5259.06,5259.06,579000000
2009/3/24,12:28:00,5259.69,5259.69,5259.69,5259.69,598000000
2009/3/24,12:29:00,5259.26,5259.26,5259.26,5259.26,409000000
2009/3/24,12:30:00,5257.23,5257.23,5257.23,5257.23,345000000
2009/3/24,12:31:00,5254.78,5254.78,5254.78,5254.78,458000000
2009/3/24,12:32:00,5255.23,5255.23,5255.23,5255.23,260000000
2009/3/24,12:33:00,5252.37,5252.37,5252.37,5252.37,346000000
2009/3/24,12:34:00,5249.66,5249.66,5249.66,5249.66,257000000
2009/3/24,12:35:00,5248.49,5248.49,5248.49,5248.49,269000000
2009/3/24,12:36:00,5247.95,5247.95,5247.95,5247.95,330000000
2009/3/24,12:37:00,5247.34,5247.34,5247.34,5247.34,242000000
2009/3/24,12:38:00,5244.95,5244.95,5244.95,5244.95,376000000
2009/3/24,12:39:00,5243.87,5243.87,5243.87,5243.87,280000000
2009/3/24,12:40:00,5242.64,5242.64,5242.64,5242.64,263000000
2009/3/24,12:41:00,5242.02,5242.02,5242.02,5242.02,371000000
2009/3/24,12:42:00,5240.01,5240.01,5240.01,5240.01,241000000
2009/3/24,12:43:00,5239.59,5239.59,5239.59,5239.59,320000000
2009/3/24,12:44:00,5239.49,5239.49,5239.49,5239.49,277000000
2009/3/24,12:45:00,5239.98,5239.98,5239.98,5239.98,294000000
2009/3/24,12:46:00,5239.96,5239.96,5239.96,5239.96,390000000
2009/3/24,12:47:00,5241.15,5241.15,5241.15,5241.15,274000000
2009/3/24,12:48:00,5242.89,5242.89,5242.89,5242.89,345000000
2009/3/24,12:49:00,5242.10,5242.10,5242.10,5242.10,261000000
2009/3/24,12:50:00,5242.57,5242.57,5242.57,5242.57,264000000
2009/3/24,12:51:00,5243.20,5243.20,5243.20,5243.20,339000000
2009/3/24,12:52:00,5243.86,5243.86,5243.86,5243.86,216000000
2009/3/24,12:53:00,5244.14,5244.14,5244.14,5244.14,343000000
2009/3/24,12:54:00,5243.60,5243.60,5243.60,5243.60,268000000
2009/3/24,12:55:00,5244.77,5244.77,5244.77,5244.77,266000000
2009/3/24,12:56:00,5245.25,5245.25,5245.25,5245.25,336000000
2009/3/24,12:57:00,5245.98,5245.98,5245.98,5245.98,246000000
2009/3/24,12:58:00,5247.30,5247.30,5247.30,5247.30,324000000
2009/3/24,12:59:00,5247.63,5247.63,5247.63,5247.63,291000000
2009/3/24,13:00:00,5247.35,5247.35,5247.35,5247.35,285000000
2009/3/24,13:01:00,5246.36,5246.36,5246.36,5246.36,298000000
2009/3/24,13:02:00,5245.80,5245.80,5245.80,5245.80,238000000
2009/3/24,13:03:00,5245.10,5245.10,5245.10,5245.10,327000000
2009/3/24,13:04:00,5245.84,5245.84,5245.84,5245.84,344000000
2009/3/24,13:05:00,5245.57,5245.57,5245.57,5245.57,349000000
2009/3/24,13:06:00,5246.46,5246.46,5246.46,5246.46,441000000
2009/3/24,13:07:00,5247.58,5247.58,5247.58,5247.58,337000000
2009/3/24,13:08:00,5249.99,5249.99,5249.99,5249.99,451000000
2009/3/24,13:09:00,5249.08,5249.08,5249.08,5249.08,410000000
2009/3/24,13:10:00,5249.40,5249.40,5249.40,5249.40,468000000
2009/3/24,13:11:00,5250.73,5250.73,5250.73,5250.73,545000000
2009/3/24,13:12:00,5250.21,5250.21,5250.21,5250.21,350000000
2009/3/24,13:13:00,5249.31,5249.31,5249.31,5249.31,454000000
2009/3/24,13:14:00,5248.20,5248.20,5248.20,5248.20,348000000
2009/3/24,13:15:00,5247.99,5247.99,5247.99,5247.99,376000000
2009/3/24,13:16:00,5246.48,5246.48,5246.48,5246.48,563000000
2009/3/24,13:17:00,5245.46,5245.46,5245.46,5245.46,428000000
2009/3/24,13:18:00,5244.84,5244.84,5244.84,5244.84,589000000
2009/3/24,13:19:00,5244.79,5244.79,5244.79,5244.79,507000000
2009/3/24,13:20:00,5244.05,5244.05,5244.05,5244.05,543000000
2009/3/24,13:21:00,5243.34,5243.34,5243.34,5243.34,630000000
2009/3/24,13:22:00,5242.13,5242.13,5242.13,5242.13,499000000
2009/3/24,13:23:00,5239.55,5239.55,5239.55,5239.55,612000000
2009/3/24,13:24:00,5235.62,5235.62,5235.62,5235.62,687000000
2009/3/24,13:25:00,5236.67,5236.67,5236.67,5236.67,751000000
2009/3/24,13:26:00,5236.67,5236.67,5236.67,5236.67,0
2009/3/24,13:27:00,5236.67,5236.67,5236.67,5236.67,0
2009/3/24,13:28:00,5236.67,5236.67,5236.67,5236.67,0
2009/3/24,13:29:00,5236.67,5236.67,5236.67,5236.67,0
2009/3/24,13:30:00,5242.18,5242.18,5242.18,5242.18,569032704
2009/3/25,09:01:00,5248.78,5248.78,5248.78,5248.78,3447000064
2009/3/25,09:02:00,5254.61,5254.61,5254.61,5254.61,1039000000
2009/3/25,09:03:00,5264.02,5264.02,5264.02,5264.02,1267000064
2009/3/25,09:04:00,5266.64,5266.64,5266.64,5266.64,1540999936
2009/3/25,09:05:00,5265.02,5265.02,5265.02,5265.02,1151000064
2009/3/25,09:06:00,5261.14,5261.14,5261.14,5261.14,1192999936
2009/3/25,09:07:00,5254.48,5254.48,5254.48,5254.48,815000000
2009/3/25,09:08:00,5247.71,5247.71,5247.71,5247.71,929000000
2009/3/25,09:09:00,5244.36,5244.36,5244.36,5244.36,914000000
2009/3/25,09:10:00,5246.15,5246.15,5246.15,5246.15,777000000
2009/3/25,09:11:00,5249.43,5249.43,5249.43,5249.43,1134000000
2009/3/25,09:12:00,5253.37,5253.37,5253.37,5253.37,924000000
2009/3/25,09:13:00,5257.36,5257.36,5257.36,5257.36,1134000000
2009/3/25,09:14:00,5259.38,5259.38,5259.38,5259.38,1188000000
2009/3/25,09:15:00,5259.50,5259.50,5259.50,5259.50,756000000
2009/3/25,09:16:00,5256.73,5256.73,5256.73,5256.73,931000000
2009/3/25,09:17:00,5253.49,5253.49,5253.49,5253.49,615000000
2009/3/25,09:18:00,5250.94,5250.94,5250.94,5250.94,666000000
2009/3/25,09:19:00,5249.35,5249.35,5249.35,5249.35,570000000
2009/3/25,09:20:00,5249.73,5249.73,5249.73,5249.73,552000000
2009/3/25,09:21:00,5251.37,5251.37,5251.37,5251.37,858000000
2009/3/25,09:22:00,5251.33,5251.33,5251.33,5251.33,608000000
2009/3/25,09:23:00,5247.71,5247.71,5247.71,5247.71,696000000
2009/3/25,09:24:00,5246.42,5246.42,5246.42,5246.42,629000000
2009/3/25,09:25:00,5241.57,5241.57,5241.57,5241.57,530000000
2009/3/25,09:26:00,5239.07,5239.07,5239.07,5239.07,710000000
2009/3/25,09:27:00,5235.26,5235.26,5235.26,5235.26,570000000
2009/3/25,09:28:00,5231.40,5231.40,5231.40,5231.40,732000000
2009/3/25,09:29:00,5229.50,5229.50,5229.50,5229.50,747000000
2009/3/25,09:30:00,5229.47,5229.47,5229.47,5229.47,621000000
2009/3/25,09:31:00,5230.03,5230.03,5230.03,5230.03,683000000
2009/3/25,09:32:00,5226.49,5226.49,5226.49,5226.49,435000000
2009/3/25,09:33:00,5229.78,5229.78,5229.78,5229.78,546000000
2009/3/25,09:34:00,5229.13,5229.13,5229.13,5229.13,524000000
2009/3/25,09:35:00,5231.94,5231.94,5231.94,5231.94,518000000
2009/3/25,09:36:00,5238.45,5238.45,5238.45,5238.45,696000000
2009/3/25,09:37:00,5241.53,5241.53,5241.53,5241.53,534000000
2009/3/25,09:38:00,5243.70,5243.70,5243.70,5243.70,680000000
2009/3/25,09:39:00,5245.87,5245.87,5245.87,5245.87,681000000
2009/3/25,09:40:00,5248.19,5248.19,5248.19,5248.19,523000000
2009/3/25,09:41:00,5250.36,5250.36,5250.36,5250.36,680000000
2009/3/25,09:42:00,5252.17,5252.17,5252.17,5252.17,502000000
2009/3/25,09:43:00,5252.88,5252.88,5252.88,5252.88,634000000
2009/3/25,09:44:00,5253.15,5253.15,5253.15,5253.15,580000000
2009/3/25,09:45:00,5253.93,5253.93,5253.93,5253.93,478000000
2009/3/25,09:46:00,5257.30,5257.30,5257.30,5257.30,597000000
2009/3/25,09:47:00,5261.05,5261.05,5261.05,5261.05,470000000
2009/3/25,09:48:00,5264.09,5264.09,5264.09,5264.09,857000000
2009/3/25,09:49:00,5268.52,5268.52,5268.52,5268.52,747000000
2009/3/25,09:50:00,5271.69,5271.69,5271.69,5271.69,650000000
2009/3/25,09:51:00,5274.31,5274.31,5274.31,5274.31,982000000
2009/3/25,09:52:00,5275.85,5275.85,5275.85,5275.85,769000000
2009/3/25,09:53:00,5276.12,5276.12,5276.12,5276.12,801000000
2009/3/25,09:54:00,5273.96,5273.96,5273.96,5273.96,643000000
2009/3/25,09:55:00,5271.43,5271.43,5271.43,5271.43,468000000
2009/3/25,09:56:00,5267.95,5267.95,5267.95,5267.95,680000000
2009/3/25,09:57:00,5265.04,5265.04,5265.04,5265.04,398000000
2009/3/25,09:58:00,5261.52,5261.52,5261.52,5261.52,493000000
2009/3/25,09:59:00,5258.73,5258.73,5258.73,5258.73,383000000
2009/3/25,10:00:00,5257.73,5257.73,5257.73,5257.73,288000000
2009/3/25,10:01:00,5256.51,5256.51,5256.51,5256.51,380000000
2009/3/25,10:02:00,5256.61,5256.61,5256.61,5256.61,258000000
2009/3/25,10:03:00,5260.36,5260.36,5260.36,5260.36,343000000
2009/3/25,10:04:00,5265.68,5265.68,5265.68,5265.68,444000000
2009/3/25,10:05:00,5268.80,5268.80,5268.80,5268.80,355000000
2009/3/25,10:06:00,5271.80,5271.80,5271.80,5271.80,663000000
2009/3/25,10:07:00,5274.05,5274.05,5274.05,5274.05,479000000
2009/3/25,10:08:00,5276.37,5276.37,5276.37,5276.37,588000000
2009/3/25,10:09:00,5277.54,5277.54,5277.54,5277.54,683000000
2009/3/25,10:10:00,5277.51,5277.51,5277.51,5277.51,484000000
2009/3/25,10:11:00,5279.07,5279.07,5279.07,5279.07,696000000
2009/3/25,10:12:00,5280.06,5280.06,5280.06,5280.06,484000000
2009/3/25,10:13:00,5280.27,5280.27,5280.27,5280.27,592000000
2009/3/25,10:14:00,5281.35,5281.35,5281.35,5281.35,524000000
2009/3/25,10:15:00,5280.91,5280.91,5280.91,5280.91,493000000
2009/3/25,10:16:00,5280.69,5280.69,5280.69,5280.69,573000000
2009/3/25,10:17:00,5281.54,5281.54,5281.54,5281.54,390000000
2009/3/25,10:18:00,5280.41,5280.41,5280.41,5280.41,437000000
2009/3/25,10:19:00,5279.55,5279.55,5279.55,5279.55,363000000
2009/3/25,10:20:00,5279.35,5279.35,5279.35,5279.35,294000000
2009/3/25,10:21:00,5277.67,5277.67,5277.67,5277.67,445000000
2009/3/25,10:22:00,5275.17,5275.17,5275.17,5275.17,276000000
2009/3/25,10:23:00,5272.10,5272.10,5272.10,5272.10,381000000
2009/3/25,10:24:00,5271.50,5271.50,5271.50,5271.50,330000000
2009/3/25,10:25:00,5269.45,5269.45,5269.45,5269.45,268000000
2009/3/25,10:26:00,5268.32,5268.32,5268.32,5268.32,413000000
2009/3/25,10:27:00,5266.39,5266.39,5266.39,5266.39,285000000
2009/3/25,10:28:00,5266.97,5266.97,5266.97,5266.97,349000000
2009/3/25,10:29:00,5266.34,5266.34,5266.34,5266.34,321000000
2009/3/25,10:30:00,5267.44,5267.44,5267.44,5267.44,324000000
2009/3/25,10:31:00,5271.66,5271.66,5271.66,5271.66,417000000
2009/3/25,10:32:00,5272.61,5272.61,5272.61,5272.61,300000000
2009/3/25,10:33:00,5275.96,5275.96,5275.96,5275.96,553000000
2009/3/25,10:34:00,5278.88,5278.88,5278.88,5278.88,500000000
2009/3/25,10:35:00,5279.39,5279.39,5279.39,5279.39,489000000
2009/3/25,10:36:00,5282.41,5282.41,5282.41,5282.41,592000000
2009/3/25,10:37:00,5283.11,5283.11,5283.11,5283.11,409000000
2009/3/25,10:38:00,5284.44,5284.44,5284.44,5284.44,479000000
2009/3/25,10:39:00,5285.44,5285.44,5285.44,5285.44,470000000
2009/3/25,10:40:00,5284.46,5284.46,5284.46,5284.46,402000000
2009/3/25,10:41:00,5285.56,5285.56,5285.56,5285.56,490000000
2009/3/25,10:42:00,5284.82,5284.82,5284.82,5284.82,389000000
2009/3/25,10:43:00,5285.19,5285.19,5285.19,5285.19,434000000
2009/3/25,10:44:00,5287.85,5287.85,5287.85,5287.85,356000000
2009/3/25,10:45:00,5288.64,5288.64,5288.64,5288.64,320000000
2009/3/25,10:46:00,5290.03,5290.03,5290.03,5290.03,465000000
2009/3/25,10:47:00,5289.39,5289.39,5289.39,5289.39,351000000
2009/3/25,10:48:00,5291.65,5291.65,5291.65,5291.65,516000000
2009/3/25,10:49:00,5293.03,5293.03,5293.03,5293.03,392000000
2009/3/25,10:50:00,5295.12,5295.12,5295.12,5295.12,424000000
2009/3/25,10:51:00,5296.60,5296.60,5296.60,5296.60,645000000
2009/3/25,10:52:00,5297.58,5297.58,5297.58,5297.58,508000000
2009/3/25,10:53:00,5299.32,5299.32,5299.32,5299.32,657000000
2009/3/25,10:54:00,5300.80,5300.80,5300.80,5300.80,533000000
2009/3/25,10:55:00,5303.53,5303.53,5303.53,5303.53,565000000
2009/3/25,10:56:00,5302.62,5302.62,5302.62,5302.62,696000000
2009/3/25,10:57:00,5301.21,5301.21,5301.21,5301.21,487000000
2009/3/25,10:58:00,5300.56,5300.56,5300.56,5300.56,495000000
2009/3/25,10:59:00,5299.55,5299.55,5299.55,5299.55,431000000
2009/3/25,11:00:00,5298.68,5298.68,5298.68,5298.68,318000000
2009/3/25,11:01:00,5297.65,5297.65,5297.65,5297.65,449000000
2009/3/25,11:02:00,5295.54,5295.54,5295.54,5295.54,330000000
2009/3/25,11:03:00,5292.68,5292.68,5292.68,5292.68,418000000
2009/3/25,11:04:00,5291.70,5291.70,5291.70,5291.70,325000000
2009/3/25,11:05:00,5290.58,5290.58,5290.58,5290.58,316000000
2009/3/25,11:06:00,5289.82,5289.82,5289.82,5289.82,450000000
2009/3/25,11:07:00,5290.00,5290.00,5290.00,5290.00,330000000
2009/3/25,11:08:00,5288.95,5288.95,5288.95,5288.95,418000000
2009/3/25,11:09:00,5287.66,5287.66,5287.66,5287.66,288000000
2009/3/25,11:10:00,5284.94,5284.94,5284.94,5284.94,290000000
2009/3/25,11:11:00,5289.34,5289.34,5289.34,5289.34,415000000
2009/3/25,11:12:00,5288.16,5288.16,5288.16,5288.16,272000000
2009/3/25,11:13:00,5290.88,5290.88,5290.88,5290.88,412000000
2009/3/25,11:14:00,5297.12,5297.12,5297.12,5297.12,456000000
2009/3/25,11:15:00,5297.01,5297.01,5297.01,5297.01,361000000
2009/3/25,11:16:00,5299.59,5299.59,5299.59,5299.59,494000000
2009/3/25,11:17:00,5299.50,5299.50,5299.50,5299.50,336000000
2009/3/25,11:18:00,5300.26,5300.26,5300.26,5300.26,406000000
2009/3/25,11:19:00,5299.27,5299.27,5299.27,5299.27,339000000
2009/3/25,11:20:00,5297.84,5297.84,5297.84,5297.84,293000000
2009/3/25,11:21:00,5298.44,5298.44,5298.44,5298.44,413000000
2009/3/25,11:22:00,5299.33,5299.33,5299.33,5299.33,293000000
2009/3/25,11:23:00,5300.00,5300.00,5300.00,5300.00,431000000
2009/3/25,11:24:00,5297.44,5297.44,5297.44,5297.44,265000000
2009/3/25,11:25:00,5298.13,5298.13,5298.13,5298.13,286000000
2009/3/25,11:26:00,5298.90,5298.90,5298.90,5298.90,378000000
2009/3/25,11:27:00,5297.98,5297.98,5297.98,5297.98,275000000
2009/3/25,11:28:00,5296.94,5296.94,5296.94,5296.94,379000000
2009/3/25,11:29:00,5295.22,5295.22,5295.22,5295.22,340000000
2009/3/25,11:30:00,5296.31,5296.31,5296.31,5296.31,328000000
2009/3/25,11:31:00,5299.85,5299.85,5299.85,5299.85,442000000
2009/3/25,11:32:00,5303.47,5303.47,5303.47,5303.47,504000000
2009/3/25,11:33:00,5307.01,5307.01,5307.01,5307.01,654000000
2009/3/25,11:34:00,5312.27,5312.27,5312.27,5312.27,627000000
2009/3/25,11:35:00,5315.35,5315.35,5315.35,5315.35,624000000
2009/3/25,11:36:00,5319.98,5319.98,5319.98,5319.98,899000000
2009/3/25,11:37:00,5321.40,5321.40,5321.40,5321.40,577000000
2009/3/25,11:38:00,5325.12,5325.12,5325.12,5325.12,894000000
2009/3/25,11:39:00,5326.42,5326.42,5326.42,5326.42,728000000
2009/3/25,11:40:00,5330.04,5330.04,5330.04,5330.04,579000000
2009/3/25,11:41:00,5331.37,5331.37,5331.37,5331.37,753000000
2009/3/25,11:42:00,5328.58,5328.58,5328.58,5328.58,434000000
2009/3/25,11:43:00,5326.90,5326.90,5326.90,5326.90,611000000
2009/3/25,11:44:00,5324.61,5324.61,5324.61,5324.61,453000000
2009/3/25,11:45:00,5324.88,5324.88,5324.88,5324.88,382000000
2009/3/25,11:46:00,5323.46,5323.46,5323.46,5323.46,478000000
2009/3/25,11:47:00,5325.11,5325.11,5325.11,5325.11,328000000
2009/3/25,11:48:00,5326.72,5326.72,5326.72,5326.72,504000000
2009/3/25,11:49:00,5334.97,5334.97,5334.97,5334.97,656000000
2009/3/25,11:50:00,5338.13,5338.13,5338.13,5338.13,592000000
2009/3/25,11:51:00,5340.92,5340.92,5340.92,5340.92,663000000
2009/3/25,11:52:00,5341.80,5341.80,5341.80,5341.80,483000000
2009/3/25,11:53:00,5338.83,5338.83,5338.83,5338.83,568000000
2009/3/25,11:54:00,5339.77,5339.77,5339.77,5339.77,399000000
2009/3/25,11:55:00,5339.18,5339.18,5339.18,5339.18,398000000
2009/3/25,11:56:00,5337.96,5337.96,5337.96,5337.96,636000000
2009/3/25,11:57:00,5337.90,5337.90,5337.90,5337.90,340000000
2009/3/25,11:58:00,5340.05,5340.05,5340.05,5340.05,653000000
2009/3/25,11:59:00,5346.24,5346.24,5346.24,5346.24,531000000
2009/3/25,12:00:00,5349.43,5349.43,5349.43,5349.43,539000000
2009/3/25,12:01:00,5353.30,5353.30,5353.30,5353.30,691000000
2009/3/25,12:02:00,5359.05,5359.05,5359.05,5359.05,619000000
2009/3/25,12:03:00,5365.81,5365.81,5365.81,5365.81,995000000
2009/3/25,12:04:00,5364.75,5364.75,5364.75,5364.75,625000000
2009/3/25,12:05:00,5360.96,5360.96,5360.96,5360.96,509000000
2009/3/25,12:06:00,5357.64,5357.64,5357.64,5357.64,648000000
2009/3/25,12:07:00,5356.75,5356.75,5356.75,5356.75,446000000
2009/3/25,12:08:00,5350.47,5350.47,5350.47,5350.47,475000000
2009/3/25,12:09:00,5346.43,5346.43,5346.43,5346.43,450000000
2009/3/25,12:10:00,5343.48,5343.48,5343.48,5343.48,376000000
2009/3/25,12:11:00,5344.38,5344.38,5344.38,5344.38,552000000
2009/3/25,12:12:00,5339.61,5339.61,5339.61,5339.61,325000000
2009/3/25,12:13:00,5340.04,5340.04,5340.04,5340.04,451000000
2009/3/25,12:14:00,5340.93,5340.93,5340.93,5340.93,430000000
2009/3/25,12:15:00,5338.25,5338.25,5338.25,5338.25,360000000
2009/3/25,12:16:00,5340.62,5340.62,5340.62,5340.62,426000000
2009/3/25,12:17:00,5344.05,5344.05,5344.05,5344.05,326000000
2009/3/25,12:18:00,5348.52,5348.52,5348.52,5348.52,566000000
2009/3/25,12:19:00,5352.81,5352.81,5352.81,5352.81,382000000
2009/3/25,12:20:00,5354.20,5354.20,5354.20,5354.20,363000000
2009/3/25,12:21:00,5353.72,5353.72,5353.72,5353.72,408000000
2009/3/25,12:22:00,5354.13,5354.13,5354.13,5354.13,284000000
2009/3/25,12:23:00,5351.86,5351.86,5351.86,5351.86,367000000
2009/3/25,12:24:00,5347.94,5347.94,5347.94,5347.94,263000000
2009/3/25,12:25:00,5346.77,5346.77,5346.77,5346.77,278000000
2009/3/25,12:26:00,5344.27,5344.27,5344.27,5344.27,375000000
2009/3/25,12:27:00,5343.76,5343.76,5343.76,5343.76,320000000
2009/3/25,12:28:00,5346.20,5346.20,5346.20,5346.20,410000000
2009/3/25,12:29:00,5348.26,5348.26,5348.26,5348.26,402000000
2009/3/25,12:30:00,5350.46,5350.46,5350.46,5350.46,371000000
2009/3/25,12:31:00,5347.68,5347.68,5347.68,5347.68,468000000
2009/3/25,12:32:00,5345.53,5345.53,5345.53,5345.53,266000000
2009/3/25,12:33:00,5342.22,5342.22,5342.22,5342.22,431000000
2009/3/25,12:34:00,5335.90,5335.90,5335.90,5335.90,530000000
2009/3/25,12:35:00,5334.39,5334.39,5334.39,5334.39,543000000
2009/3/25,12:36:00,5328.53,5328.53,5328.53,5328.53,648000000
2009/3/25,12:37:00,5325.89,5325.89,5325.89,5325.89,487000000
2009/3/25,12:38:00,5319.03,5319.03,5319.03,5319.03,691000000
2009/3/25,12:39:00,5313.92,5313.92,5313.92,5313.92,578000000
2009/3/25,12:40:00,5309.35,5309.35,5309.35,5309.35,615000000
2009/3/25,12:41:00,5301.25,5301.25,5301.25,5301.25,759000000
2009/3/25,12:42:00,5296.22,5296.22,5296.22,5296.22,780000000
2009/3/25,12:43:00,5289.06,5289.06,5289.06,5289.06,1128000000
2009/3/25,12:44:00,5290.12,5290.12,5290.12,5290.12,865000000
2009/3/25,12:45:00,5294.24,5294.24,5294.24,5294.24,709000000
2009/3/25,12:46:00,5295.76,5295.76,5295.76,5295.76,697000000
2009/3/25,12:47:00,5296.86,5296.86,5296.86,5296.86,464000000
2009/3/25,12:48:00,5299.17,5299.17,5299.17,5299.17,470000000
2009/3/25,12:49:00,5306.35,5306.35,5306.35,5306.35,384000000
2009/3/25,12:50:00,5308.50,5308.50,5308.50,5308.50,386000000
2009/3/25,12:51:00,5310.96,5310.96,5310.96,5310.96,519000000
2009/3/25,12:52:00,5310.07,5310.07,5310.07,5310.07,412000000
2009/3/25,12:53:00,5310.58,5310.58,5310.58,5310.58,355000000
2009/3/25,12:54:00,5309.25,5309.25,5309.25,5309.25,277000000
2009/3/25,12:55:00,5306.04,5306.04,5306.04,5306.04,544000000
2009/3/25,12:56:00,5303.56,5303.56,5303.56,5303.56,418000000
2009/3/25,12:57:00,5301.37,5301.37,5301.37,5301.37,319000000
2009/3/25,12:58:00,5298.83,5298.83,5298.83,5298.83,480000000
2009/3/25,12:59:00,5308.31,5308.31,5308.31,5308.31,572000000
2009/3/25,13:00:00,5310.92,5310.92,5310.92,5310.92,327000000
2009/3/25,13:01:00,5315.58,5315.58,5315.58,5315.58,417000000
2009/3/25,13:02:00,5316.08,5316.08,5316.08,5316.08,309000000
2009/3/25,13:03:00,5315.36,5315.36,5315.36,5315.36,362000000
2009/3/25,13:04:00,5314.96,5314.96,5314.96,5314.96,305000000
2009/3/25,13:05:00,5315.69,5315.69,5315.69,5315.69,289000000
2009/3/25,13:06:00,5315.20,5315.20,5315.20,5315.20,376000000
2009/3/25,13:07:00,5313.64,5313.64,5313.64,5313.64,277000000
2009/3/25,13:08:00,5313.17,5313.17,5313.17,5313.17,431000000
2009/3/25,13:09:00,5311.95,5311.95,5311.95,5311.95,353000000
2009/3/25,13:10:00,5310.41,5310.41,5310.41,5310.41,311000000
2009/3/25,13:11:00,5305.98,5305.98,5305.98,5305.98,443000000
2009/3/25,13:12:00,5304.79,5304.79,5304.79,5304.79,311000000
2009/3/25,13:13:00,5309.21,5309.21,5309.21,5309.21,538000000
2009/3/25,13:14:00,5315.11,5315.11,5315.11,5315.11,444000000
2009/3/25,13:15:00,5314.51,5314.51,5314.51,5314.51,333000000
2009/3/25,13:16:00,5316.07,5316.07,5316.07,5316.07,480000000
2009/3/25,13:17:00,5317.13,5317.13,5317.13,5317.13,381000000
2009/3/25,13:18:00,5318.19,5318.19,5318.19,5318.19,527000000
2009/3/25,13:19:00,5321.14,5321.14,5321.14,5321.14,438000000
2009/3/25,13:20:00,5321.29,5321.29,5321.29,5321.29,428000000
2009/3/25,13:21:00,5323.72,5323.72,5323.72,5323.72,583000000
2009/3/25,13:22:00,5327.03,5327.03,5327.03,5327.03,510000000
2009/3/25,13:23:00,5331.87,5331.87,5331.87,5331.87,806000000
2009/3/25,13:24:00,5335.29,5335.29,5335.29,5335.29,761000000
2009/3/25,13:25:00,5340.20,5340.20,5340.20,5340.20,721000000
2009/3/25,13:26:00,5340.20,5340.20,5340.20,5340.20,0
2009/3/25,13:27:00,5340.20,5340.20,5340.20,5340.20,0
2009/3/25,13:28:00,5340.20,5340.20,5340.20,5340.20,0
2009/3/25,13:29:00,5340.20,5340.20,5340.20,5340.20,0
2009/3/25,13:30:00,5346.38,5346.38,5346.38,5346.38,1148032512
2009/3/26,09:01:00,5374.77,5374.77,5374.77,5374.77,3956999936
2009/3/26,09:02:00,5378.87,5378.87,5378.87,5378.87,1270000000
2009/3/26,09:03:00,5383.16,5383.16,5383.16,5383.16,1515000064
2009/3/26,09:04:00,5377.76,5377.76,5377.76,5377.76,1592000000
2009/3/26,09:05:00,5376.81,5376.81,5376.81,5376.81,1246000000
2009/3/26,09:06:00,5366.94,5366.94,5366.94,5366.94,1668000000
2009/3/26,09:07:00,5362.93,5362.93,5362.93,5362.93,1150000000
2009/3/26,09:08:00,5363.13,5363.13,5363.13,5363.13,1154000000
2009/3/26,09:09:00,5360.59,5360.59,5360.59,5360.59,1059000000
2009/3/26,09:10:00,5365.27,5365.27,5365.27,5365.27,886000000
2009/3/26,09:11:00,5368.69,5368.69,5368.69,5368.69,1092000000
2009/3/26,09:12:00,5374.77,5374.77,5374.77,5374.77,812000000
2009/3/26,09:13:00,5376.15,5376.15,5376.15,5376.15,1020000000
2009/3/26,09:14:00,5377.83,5377.83,5377.83,5377.83,1059000000
2009/3/26,09:15:00,5379.09,5379.09,5379.09,5379.09,805000000
2009/3/26,09:16:00,5382.14,5382.14,5382.14,5382.14,1057000000
2009/3/26,09:17:00,5385.73,5385.73,5385.73,5385.73,865000000
2009/3/26,09:18:00,5387.80,5387.80,5387.80,5387.80,967000000
2009/3/26,09:19:00,5389.20,5389.20,5389.20,5389.20,1100999936
2009/3/26,09:20:00,5388.98,5388.98,5388.98,5388.98,748000000
2009/3/26,09:21:00,5390.66,5390.66,5390.66,5390.66,975000000
2009/3/26,09:22:00,5393.18,5393.18,5393.18,5393.18,667000000
2009/3/26,09:23:00,5393.97,5393.97,5393.97,5393.97,765000000
2009/3/26,09:24:00,5393.52,5393.52,5393.52,5393.52,815000000
2009/3/26,09:25:00,5395.72,5395.72,5395.72,5395.72,693000000
2009/3/26,09:26:00,5398.03,5398.03,5398.03,5398.03,906000000
2009/3/26,09:27:00,5400.59,5400.59,5400.59,5400.59,691000000
2009/3/26,09:28:00,5402.82,5402.82,5402.82,5402.82,893000000
2009/3/26,09:29:00,5408.48,5408.48,5408.48,5408.48,1017000000
2009/3/26,09:30:00,5411.40,5411.40,5411.40,5411.40,731000000
2009/3/26,09:31:00,5412.06,5412.06,5412.06,5412.06,1028000000
2009/3/26,09:32:00,5413.61,5413.61,5413.61,5413.61,755000000
2009/3/26,09:33:00,5412.13,5412.13,5412.13,5412.13,917000000
2009/3/26,09:34:00,5408.77,5408.77,5408.77,5408.77,968000000
2009/3/26,09:35:00,5404.95,5404.95,5404.95,5404.95,743000000
2009/3/26,09:36:00,5399.64,5399.64,5399.64,5399.64,1021000000
2009/3/26,09:37:00,5394.20,5394.20,5394.20,5394.20,782000000
2009/3/26,09:38:00,5386.43,5386.43,5386.43,5386.43,1028000000
2009/3/26,09:39:00,5379.30,5379.30,5379.30,5379.30,977000000
2009/3/26,09:40:00,5376.46,5376.46,5376.46,5376.46,755000000
2009/3/26,09:41:00,5373.98,5373.98,5373.98,5373.98,1006000000
2009/3/26,09:42:00,5371.40,5371.40,5371.40,5371.40,629000000
2009/3/26,09:43:00,5369.01,5369.01,5369.01,5369.01,683000000
2009/3/26,09:44:00,5369.56,5369.56,5369.56,5369.56,655000000
2009/3/26,09:45:00,5371.44,5371.44,5371.44,5371.44,512000000
2009/3/26,09:46:00,5378.82,5378.82,5378.82,5378.82,718000000
2009/3/26,09:47:00,5382.24,5382.24,5382.24,5382.24,455000000
2009/3/26,09:48:00,5385.30,5385.30,5385.30,5385.30,489000000
2009/3/26,09:49:00,5387.22,5387.22,5387.22,5387.22,514000000
2009/3/26,09:50:00,5383.79,5383.79,5383.79,5383.79,454000000
2009/3/26,09:51:00,5383.62,5383.62,5383.62,5383.62,588000000
2009/3/26,09:52:00,5387.00,5387.00,5387.00,5387.00,449000000
2009/3/26,09:53:00,5391.97,5391.97,5391.97,5391.97,663000000
2009/3/26,09:54:00,5391.58,5391.58,5391.58,5391.58,554000000
2009/3/26,09:55:00,5396.43,5396.43,5396.43,5396.43,460000000
2009/3/26,09:56:00,5396.15,5396.15,5396.15,5396.15,627000000
2009/3/26,09:57:00,5396.65,5396.65,5396.65,5396.65,445000000
2009/3/26,09:58:00,5397.92,5397.92,5397.92,5397.92,597000000
2009/3/26,09:59:00,5397.31,5397.31,5397.31,5397.31,490000000
2009/3/26,10:00:00,5396.49,5396.49,5396.49,5396.49,452000000
2009/3/26,10:01:00,5397.52,5397.52,5397.52,5397.52,576000000
2009/3/26,10:02:00,5397.96,5397.96,5397.96,5397.96,391000000
2009/3/26,10:03:00,5396.53,5396.53,5396.53,5396.53,454000000
2009/3/26,10:04:00,5396.64,5396.64,5396.64,5396.64,409000000
2009/3/26,10:05:00,5396.15,5396.15,5396.15,5396.15,353000000
2009/3/26,10:06:00,5397.43,5397.43,5397.43,5397.43,527000000
2009/3/26,10:07:00,5397.95,5397.95,5397.95,5397.95,427000000
2009/3/26,10:08:00,5401.94,5401.94,5401.94,5401.94,675000000
2009/3/26,10:09:00,5407.48,5407.48,5407.48,5407.48,559000000
2009/3/26,10:10:00,5411.16,5411.16,5411.16,5411.16,559000000
2009/3/26,10:11:00,5413.70,5413.70,5413.70,5413.70,703000000
2009/3/26,10:12:00,5415.89,5415.89,5415.89,5415.89,478000000
2009/3/26,10:13:00,5416.10,5416.10,5416.10,5416.10,641000000
2009/3/26,10:14:00,5416.23,5416.23,5416.23,5416.23,536000000
2009/3/26,10:15:00,5415.20,5415.20,5415.20,5415.20,393000000
2009/3/26,10:16:00,5417.06,5417.06,5417.06,5417.06,621000000
2009/3/26,10:17:00,5417.43,5417.43,5417.43,5417.43,746000000
2009/3/26,10:18:00,5422.95,5422.95,5422.95,5422.95,1064000000
2009/3/26,10:19:00,5421.28,5421.28,5421.28,5421.28,695000000
2009/3/26,10:20:00,5421.06,5421.06,5421.06,5421.06,514000000
2009/3/26,10:21:00,5421.53,5421.53,5421.53,5421.53,619000000
2009/3/26,10:22:00,5420.24,5420.24,5420.24,5420.24,528000000
2009/3/26,10:23:00,5417.99,5417.99,5417.99,5417.99,634000000
2009/3/26,10:24:00,5412.01,5412.01,5412.01,5412.01,873000000
2009/3/26,10:25:00,5406.38,5406.38,5406.38,5406.38,733000000
2009/3/26,10:26:00,5403.69,5403.69,5403.69,5403.69,831000000
2009/3/26,10:27:00,5399.29,5399.29,5399.29,5399.29,489000000
2009/3/26,10:28:00,5396.47,5396.47,5396.47,5396.47,633000000
2009/3/26,10:29:00,5393.92,5393.92,5393.92,5393.92,512000000
2009/3/26,10:30:00,5396.40,5396.40,5396.40,5396.40,432000000
2009/3/26,10:31:00,5394.53,5394.53,5394.53,5394.53,603000000
2009/3/26,10:32:00,5395.15,5395.15,5395.15,5395.15,347000000
2009/3/26,10:33:00,5393.17,5393.17,5393.17,5393.17,420000000
2009/3/26,10:34:00,5390.91,5390.91,5390.91,5390.91,378000000
2009/3/26,10:35:00,5390.25,5390.25,5390.25,5390.25,339000000
2009/3/26,10:36:00,5385.34,5385.34,5385.34,5385.34,579000000
2009/3/26,10:37:00,5380.62,5380.62,5380.62,5380.62,520000000
2009/3/26,10:38:00,5375.59,5375.59,5375.59,5375.59,777000000
2009/3/26,10:39:00,5370.57,5370.57,5370.57,5370.57,788000000
2009/3/26,10:40:00,5367.38,5367.38,5367.38,5367.38,661000000
2009/3/26,10:41:00,5363.18,5363.18,5363.18,5363.18,849000000
2009/3/26,10:42:00,5354.91,5354.91,5354.91,5354.91,870000000
2009/3/26,10:43:00,5349.63,5349.63,5349.63,5349.63,1044000000
2009/3/26,10:44:00,5344.09,5344.09,5344.09,5344.09,1010000000
2009/3/26,10:45:00,5342.12,5342.12,5342.12,5342.12,725000000
2009/3/26,10:46:00,5335.37,5335.37,5335.37,5335.37,898000000
2009/3/26,10:47:00,5335.35,5335.35,5335.35,5335.35,630000000
2009/3/26,10:48:00,5340.00,5340.00,5340.00,5340.00,819000000
2009/3/26,10:49:00,5351.94,5351.94,5351.94,5351.94,791000000
2009/3/26,10:50:00,5358.60,5358.60,5358.60,5358.60,618000000
2009/3/26,10:51:00,5365.03,5365.03,5365.03,5365.03,717000000
2009/3/26,10:52:00,5366.47,5366.47,5366.47,5366.47,401000000
2009/3/26,10:53:00,5368.65,5368.65,5368.65,5368.65,551000000
2009/3/26,10:54:00,5368.64,5368.64,5368.64,5368.64,435000000
2009/3/26,10:55:00,5363.57,5363.57,5363.57,5363.57,364000000
2009/3/26,10:56:00,5361.71,5361.71,5361.71,5361.71,486000000
2009/3/26,10:57:00,5360.58,5360.58,5360.58,5360.58,300000000
2009/3/26,10:58:00,5358.53,5358.53,5358.53,5358.53,430000000
2009/3/26,10:59:00,5358.59,5358.59,5358.59,5358.59,294000000
2009/3/26,11:00:00,5364.67,5364.67,5364.67,5364.67,332000000
2009/3/26,11:01:00,5367.84,5367.84,5367.84,5367.84,503000000
2009/3/26,11:02:00,5365.63,5365.63,5365.63,5365.63,319000000
2009/3/26,11:03:00,5364.80,5364.80,5364.80,5364.80,332000000
2009/3/26,11:04:00,5363.54,5363.54,5363.54,5363.54,277000000
2009/3/26,11:05:00,5364.07,5364.07,5364.07,5364.07,261000000
2009/3/26,11:06:00,5364.27,5364.27,5364.27,5364.27,397000000
2009/3/26,11:07:00,5363.26,5363.26,5363.26,5363.26,267000000
2009/3/26,11:08:00,5361.18,5361.18,5361.18,5361.18,343000000
2009/3/26,11:09:00,5361.42,5361.42,5361.42,5361.42,277000000
2009/3/26,11:10:00,5360.31,5360.31,5360.31,5360.31,236000000
2009/3/26,11:11:00,5354.12,5354.12,5354.12,5354.12,462000000
2009/3/26,11:12:00,5352.44,5352.44,5352.44,5352.44,432000000
2009/3/26,11:13:00,5345.50,5345.50,5345.50,5345.50,543000000
2009/3/26,11:14:00,5342.92,5342.92,5342.92,5342.92,452000000
2009/3/26,11:15:00,5341.99,5341.99,5341.99,5341.99,412000000
2009/3/26,11:16:00,5345.24,5345.24,5345.24,5345.24,575000000
2009/3/26,11:17:00,5348.74,5348.74,5348.74,5348.74,378000000
2009/3/26,11:18:00,5353.83,5353.83,5353.83,5353.83,482000000
2009/3/26,11:19:00,5354.45,5354.45,5354.45,5354.45,303000000
2009/3/26,11:20:00,5353.93,5353.93,5353.93,5353.93,273000000
2009/3/26,11:21:00,5351.69,5351.69,5351.69,5351.69,304000000
2009/3/26,11:22:00,5352.34,5352.34,5352.34,5352.34,234000000
2009/3/26,11:23:00,5351.09,5351.09,5351.09,5351.09,309000000
2009/3/26,11:24:00,5351.78,5351.78,5351.78,5351.78,250000000
2009/3/26,11:25:00,5353.91,5353.91,5353.91,5353.91,264000000
2009/3/26,11:26:00,5356.12,5356.12,5356.12,5356.12,313000000
2009/3/26,11:27:00,5353.07,5353.07,5353.07,5353.07,213000000
2009/3/26,11:28:00,5355.06,5355.06,5355.06,5355.06,278000000
2009/3/26,11:29:00,5355.26,5355.26,5355.26,5355.26,197000000
2009/3/26,11:30:00,5354.71,5354.71,5354.71,5354.71,231000000
2009/3/26,11:31:00,5355.08,5355.08,5355.08,5355.08,258000000
2009/3/26,11:32:00,5358.91,5358.91,5358.91,5358.91,179000000
2009/3/26,11:33:00,5360.50,5360.50,5360.50,5360.50,308000000
2009/3/26,11:34:00,5360.38,5360.38,5360.38,5360.38,241000000
2009/3/26,11:35:00,5364.66,5364.66,5364.66,5364.66,233000000
2009/3/26,11:36:00,5368.97,5368.97,5368.97,5368.97,382000000
2009/3/26,11:37:00,5371.75,5371.75,5371.75,5371.75,303000000
2009/3/26,11:38:00,5372.89,5372.89,5372.89,5372.89,404000000
2009/3/26,11:39:00,5374.52,5374.52,5374.52,5374.52,339000000
2009/3/26,11:40:00,5374.79,5374.79,5374.79,5374.79,301000000
2009/3/26,11:41:00,5375.41,5375.41,5375.41,5375.41,369000000
2009/3/26,11:42:00,5373.52,5373.52,5373.52,5373.52,253000000
2009/3/26,11:43:00,5372.76,5372.76,5372.76,5372.76,315000000
2009/3/26,11:44:00,5372.67,5372.67,5372.67,5372.67,260000000
2009/3/26,11:45:00,5371.59,5371.59,5371.59,5371.59,230000000
2009/3/26,11:46:00,5371.60,5371.60,5371.60,5371.60,280000000
2009/3/26,11:47:00,5372.20,5372.20,5372.20,5372.20,202000000
2009/3/26,11:48:00,5370.27,5370.27,5370.27,5370.27,257000000
2009/3/26,11:49:00,5369.89,5369.89,5369.89,5369.89,201000000
2009/3/26,11:50:00,5371.97,5371.97,5371.97,5371.97,246000000
2009/3/26,11:51:00,5374.74,5374.74,5374.74,5374.74,320000000
2009/3/26,11:52:00,5374.00,5374.00,5374.00,5374.00,257000000
2009/3/26,11:53:00,5373.02,5373.02,5373.02,5373.02,337000000
2009/3/26,11:54:00,5373.07,5373.07,5373.07,5373.07,254000000
2009/3/26,11:55:00,5373.40,5373.40,5373.40,5373.40,253000000
2009/3/26,11:56:00,5374.29,5374.29,5374.29,5374.29,337000000
2009/3/26,11:57:00,5375.31,5375.31,5375.31,5375.31,270000000
2009/3/26,11:58:00,5376.88,5376.88,5376.88,5376.88,337000000
2009/3/26,11:59:00,5380.42,5380.42,5380.42,5380.42,246000000
2009/3/26,12:00:00,5382.36,5382.36,5382.36,5382.36,274000000
2009/3/26,12:01:00,5382.49,5382.49,5382.49,5382.49,321000000
2009/3/26,12:02:00,5382.90,5382.90,5382.90,5382.90,246000000
2009/3/26,12:03:00,5384.83,5384.83,5384.83,5384.83,370000000
2009/3/26,12:04:00,5384.47,5384.47,5384.47,5384.47,281000000
2009/3/26,12:05:00,5383.61,5383.61,5383.61,5383.61,252000000
2009/3/26,12:06:00,5382.95,5382.95,5382.95,5382.95,343000000
2009/3/26,12:07:00,5381.64,5381.64,5381.64,5381.64,309000000
2009/3/26,12:08:00,5381.58,5381.58,5381.58,5381.58,404000000
2009/3/26,12:09:00,5380.03,5380.03,5380.03,5380.03,268000000
2009/3/26,12:10:00,5378.81,5378.81,5378.81,5378.81,253000000
2009/3/26,12:11:00,5377.44,5377.44,5377.44,5377.44,298000000
2009/3/26,12:12:00,5375.81,5375.81,5375.81,5375.81,188000000
2009/3/26,12:13:00,5374.94,5374.94,5374.94,5374.94,324000000
2009/3/26,12:14:00,5372.59,5372.59,5372.59,5372.59,254000000
2009/3/26,12:15:00,5370.34,5370.34,5370.34,5370.34,393000000
2009/3/26,12:16:00,5373.05,5373.05,5373.05,5373.05,328000000
2009/3/26,12:17:00,5370.60,5370.60,5370.60,5370.60,219000000
2009/3/26,12:18:00,5374.79,5374.79,5374.79,5374.79,312000000
2009/3/26,12:19:00,5374.27,5374.27,5374.27,5374.27,244000000
2009/3/26,12:20:00,5374.72,5374.72,5374.72,5374.72,237000000
2009/3/26,12:21:00,5374.61,5374.61,5374.61,5374.61,274000000
2009/3/26,12:22:00,5376.31,5376.31,5376.31,5376.31,230000000
2009/3/26,12:23:00,5375.91,5375.91,5375.91,5375.91,358000000
2009/3/26,12:24:00,5376.28,5376.28,5376.28,5376.28,282000000
2009/3/26,12:25:00,5377.41,5377.41,5377.41,5377.41,291000000
2009/3/26,12:26:00,5380.23,5380.23,5380.23,5380.23,318000000
2009/3/26,12:27:00,5381.21,5381.21,5381.21,5381.21,239000000
2009/3/26,12:28:00,5386.57,5386.57,5386.57,5386.57,490000000
2009/3/26,12:29:00,5391.48,5391.48,5391.48,5391.48,575000000
2009/3/26,12:30:00,5396.80,5396.80,5396.80,5396.80,554000000
2009/3/26,12:31:00,5398.36,5398.36,5398.36,5398.36,570000000
2009/3/26,12:32:00,5398.86,5398.86,5398.86,5398.86,324000000
2009/3/26,12:33:00,5399.42,5399.42,5399.42,5399.42,510000000
2009/3/26,12:34:00,5397.56,5397.56,5397.56,5397.56,369000000
2009/3/26,12:35:00,5397.87,5397.87,5397.87,5397.87,316000000
2009/3/26,12:36:00,5396.56,5396.56,5396.56,5396.56,389000000
2009/3/26,12:37:00,5395.48,5395.48,5395.48,5395.48,260000000
2009/3/26,12:38:00,5392.89,5392.89,5392.89,5392.89,366000000
2009/3/26,12:39:00,5390.11,5390.11,5390.11,5390.11,298000000
2009/3/26,12:40:00,5389.04,5389.04,5389.04,5389.04,271000000
2009/3/26,12:41:00,5387.95,5387.95,5387.95,5387.95,317000000
2009/3/26,12:42:00,5390.16,5390.16,5390.16,5390.16,284000000
2009/3/26,12:43:00,5389.70,5389.70,5389.70,5389.70,306000000
2009/3/26,12:44:00,5385.91,5385.91,5385.91,5385.91,284000000
2009/3/26,12:45:00,5384.06,5384.06,5384.06,5384.06,338000000
2009/3/26,12:46:00,5381.13,5381.13,5381.13,5381.13,455000000
2009/3/26,12:47:00,5377.31,5377.31,5377.31,5377.31,449000000
2009/3/26,12:48:00,5372.67,5372.67,5372.67,5372.67,483000000
2009/3/26,12:49:00,5371.20,5371.20,5371.20,5371.20,358000000
2009/3/26,12:50:00,5369.19,5369.19,5369.19,5369.19,526000000
2009/3/26,12:51:00,5362.22,5362.22,5362.22,5362.22,574000000
2009/3/26,12:52:00,5358.77,5358.77,5358.77,5358.77,509000000
2009/3/26,12:53:00,5358.02,5358.02,5358.02,5358.02,695000000
2009/3/26,12:54:00,5357.09,5357.09,5357.09,5357.09,515000000
2009/3/26,12:55:00,5357.44,5357.44,5357.44,5357.44,463000000
2009/3/26,12:56:00,5359.34,5359.34,5359.34,5359.34,494000000
2009/3/26,12:57:00,5359.36,5359.36,5359.36,5359.36,317000000
2009/3/26,12:58:00,5361.27,5361.27,5361.27,5361.27,423000000
2009/3/26,12:59:00,5362.14,5362.14,5362.14,5362.14,293000000
2009/3/26,13:00:00,5363.08,5363.08,5363.08,5363.08,296000000
2009/3/26,13:01:00,5366.66,5366.66,5366.66,5366.66,402000000
2009/3/26,13:02:00,5371.25,5371.25,5371.25,5371.25,407000000
2009/3/26,13:03:00,5380.66,5380.66,5380.66,5380.66,640000000
2009/3/26,13:04:00,5383.02,5383.02,5383.02,5383.02,519000000
2009/3/26,13:05:00,5383.59,5383.59,5383.59,5383.59,407000000
2009/3/26,13:06:00,5385.50,5385.50,5385.50,5385.50,633000000
2009/3/26,13:07:00,5387.91,5387.91,5387.91,5387.91,452000000
2009/3/26,13:08:00,5392.49,5392.49,5392.49,5392.49,719000000
2009/3/26,13:09:00,5392.85,5392.85,5392.85,5392.85,675000000
2009/3/26,13:10:00,5392.58,5392.58,5392.58,5392.58,505000000
2009/3/26,13:11:00,5389.16,5389.16,5389.16,5389.16,702000000
2009/3/26,13:12:00,5385.33,5385.33,5385.33,5385.33,407000000
2009/3/26,13:13:00,5382.24,5382.24,5382.24,5382.24,562000000
2009/3/26,13:14:00,5381.98,5381.98,5381.98,5381.98,482000000
2009/3/26,13:15:00,5384.50,5384.50,5384.50,5384.50,426000000
2009/3/26,13:16:00,5382.16,5382.16,5382.16,5382.16,586000000
2009/3/26,13:17:00,5381.78,5381.78,5381.78,5381.78,406000000
2009/3/26,13:18:00,5382.06,5382.06,5382.06,5382.06,614000000
2009/3/26,13:19:00,5380.35,5380.35,5380.35,5380.35,550000000
2009/3/26,13:20:00,5381.47,5381.47,5381.47,5381.47,459000000
2009/3/26,13:21:00,5381.12,5381.12,5381.12,5381.12,619000000
2009/3/26,13:22:00,5382.31,5382.31,5382.31,5382.31,475000000
2009/3/26,13:23:00,5382.69,5382.69,5382.69,5382.69,669000000
2009/3/26,13:24:00,5381.94,5381.94,5381.94,5381.94,665000000
2009/3/26,13:25:00,5385.96,5385.96,5385.96,5385.96,588000000
2009/3/26,13:26:00,5385.96,5385.96,5385.96,5385.96,0
2009/3/26,13:27:00,5385.96,5385.96,5385.96,5385.96,0
2009/3/26,13:28:00,5385.96,5385.96,5385.96,5385.96,0
2009/3/26,13:29:00,5385.96,5385.96,5385.96,5385.96,0
2009/3/26,13:30:00,5386.56,5386.56,5386.56,5386.56,410032640
2009/3/27,09:01:00,5468.49,5468.49,5468.49,5468.49,1378032640
2009/3/27,09:02:00,5467.95,5467.95,5467.95,5467.95,1468000000
2009/3/27,09:03:00,5461.68,5461.68,5461.68,5461.68,1640999936
2009/3/27,09:04:00,5454.79,5454.79,5454.79,5454.79,1567000064
2009/3/27,09:05:00,5453.82,5453.82,5453.82,5453.82,1050000000
2009/3/27,09:06:00,5460.12,5460.12,5460.12,5460.12,1363000064
2009/3/27,09:07:00,5463.96,5463.96,5463.96,5463.96,1158000000
2009/3/27,09:08:00,5462.75,5462.75,5462.75,5462.75,1383000064
2009/3/27,09:09:00,5465.93,5465.93,5465.93,5465.93,1536999936
2009/3/27,09:10:00,5461.98,5461.98,5461.98,5461.98,1199000064
2009/3/27,09:11:00,5452.27,5452.27,5452.27,5452.27,1616999936
2009/3/27,09:12:00,5447.41,5447.41,5447.41,5447.41,971000000
2009/3/27,09:13:00,5449.57,5449.57,5449.57,5449.57,1056000000
2009/3/27,09:14:00,5448.11,5448.11,5448.11,5448.11,1014000000
2009/3/27,09:15:00,5449.42,5449.42,5449.42,5449.42,698000000
2009/3/27,09:16:00,5449.23,5449.23,5449.23,5449.23,1036000000
2009/3/27,09:17:00,5450.46,5450.46,5450.46,5450.46,698000000
2009/3/27,09:18:00,5449.69,5449.69,5449.69,5449.69,798000000
2009/3/27,09:19:00,5449.07,5449.07,5449.07,5449.07,832000000
2009/3/27,09:20:00,5453.92,5453.92,5453.92,5453.92,660000000
2009/3/27,09:21:00,5455.72,5455.72,5455.72,5455.72,1069000000
2009/3/27,09:22:00,5460.07,5460.07,5460.07,5460.07,804000000
2009/3/27,09:23:00,5464.17,5464.17,5464.17,5464.17,1007000000
2009/3/27,09:24:00,5465.56,5465.56,5465.56,5465.56,968000000
2009/3/27,09:25:00,5467.09,5467.09,5467.09,5467.09,779000000
2009/3/27,09:26:00,5466.14,5466.14,5466.14,5466.14,1294000000
2009/3/27,09:27:00,5465.26,5465.26,5465.26,5465.26,807000000
2009/3/27,09:28:00,5463.15,5463.15,5463.15,5463.15,885000000
2009/3/27,09:29:00,5457.98,5457.98,5457.98,5457.98,830000000
2009/3/27,09:30:00,5456.85,5456.85,5456.85,5456.85,619000000
2009/3/27,09:31:00,5454.25,5454.25,5454.25,5454.25,1026000000
2009/3/27,09:32:00,5453.21,5453.21,5453.21,5453.21,597000000
2009/3/27,09:33:00,5450.52,5450.52,5450.52,5450.52,758000000
2009/3/27,09:34:00,5446.48,5446.48,5446.48,5446.48,769000000
2009/3/27,09:35:00,5445.93,5445.93,5445.93,5445.93,658000000
2009/3/27,09:36:00,5442.02,5442.02,5442.02,5442.02,1090000000
2009/3/27,09:37:00,5439.07,5439.07,5439.07,5439.07,592000000
2009/3/27,09:38:00,5439.41,5439.41,5439.41,5439.41,675000000
2009/3/27,09:39:00,5438.00,5438.00,5438.00,5438.00,645000000
2009/3/27,09:40:00,5437.48,5437.48,5437.48,5437.48,470000000
2009/3/27,09:41:00,5436.37,5436.37,5436.37,5436.37,792000000
2009/3/27,09:42:00,5436.44,5436.44,5436.44,5436.44,463000000
2009/3/27,09:43:00,5436.99,5436.99,5436.99,5436.99,552000000
2009/3/27,09:44:00,5436.23,5436.23,5436.23,5436.23,497000000
2009/3/27,09:45:00,5434.26,5434.26,5434.26,5434.26,401000000
2009/3/27,09:46:00,5431.37,5431.37,5431.37,5431.37,759000000
2009/3/27,09:47:00,5425.58,5425.58,5425.58,5425.58,542000000
2009/3/27,09:48:00,5422.72,5422.72,5422.72,5422.72,641000000
2009/3/27,09:49:00,5418.50,5418.50,5418.50,5418.50,711000000
2009/3/27,09:50:00,5415.30,5415.30,5415.30,5415.30,617000000
2009/3/27,09:51:00,5410.20,5410.20,5410.20,5410.20,1099000064
2009/3/27,09:52:00,5405.77,5405.77,5405.77,5405.77,752000000
2009/3/27,09:53:00,5399.14,5399.14,5399.14,5399.14,872000000
2009/3/27,09:54:00,5397.55,5397.55,5397.55,5397.55,856000000
2009/3/27,09:55:00,5399.66,5399.66,5399.66,5399.66,680000000
2009/3/27,09:56:00,5404.65,5404.65,5404.65,5404.65,943000000
2009/3/27,09:57:00,5412.10,5412.10,5412.10,5412.10,561000000
2009/3/27,09:58:00,5418.54,5418.54,5418.54,5418.54,627000000
2009/3/27,09:59:00,5424.68,5424.68,5424.68,5424.68,616000000
2009/3/27,10:00:00,5425.76,5425.76,5425.76,5425.76,417000000
2009/3/27,10:01:00,5424.97,5424.97,5424.97,5424.97,662000000
2009/3/27,10:02:00,5422.62,5422.62,5422.62,5422.62,355000000
2009/3/27,10:03:00,5420.05,5420.05,5420.05,5420.05,416000000
2009/3/27,10:04:00,5419.28,5419.28,5419.28,5419.28,431000000
2009/3/27,10:05:00,5417.38,5417.38,5417.38,5417.38,321000000
2009/3/27,10:06:00,5413.93,5413.93,5413.93,5413.93,476000000
2009/3/27,10:07:00,5412.45,5412.45,5412.45,5412.45,335000000
2009/3/27,10:08:00,5411.27,5411.27,5411.27,5411.27,436000000
2009/3/27,10:09:00,5405.74,5405.74,5405.74,5405.74,443000000
2009/3/27,10:10:00,5403.71,5403.71,5403.71,5403.71,441000000
2009/3/27,10:11:00,5393.32,5393.32,5393.32,5393.32,918000000
2009/3/27,10:12:00,5388.46,5388.46,5388.46,5388.46,707000000
2009/3/27,10:13:00,5385.38,5385.38,5385.38,5385.38,791000000
2009/3/27,10:14:00,5383.48,5383.48,5383.48,5383.48,707000000
2009/3/27,10:15:00,5381.97,5381.97,5381.97,5381.97,513000000
2009/3/27,10:16:00,5380.06,5380.06,5380.06,5380.06,724000000
2009/3/27,10:17:00,5378.14,5378.14,5378.14,5378.14,443000000
2009/3/27,10:18:00,5375.78,5375.78,5375.78,5375.78,530000000
2009/3/27,10:19:00,5376.32,5376.32,5376.32,5376.32,462000000
2009/3/27,10:20:00,5378.02,5378.02,5378.02,5378.02,419000000
2009/3/27,10:21:00,5380.69,5380.69,5380.69,5380.69,741000000
2009/3/27,10:22:00,5385.79,5385.79,5385.79,5385.79,442000000
2009/3/27,10:23:00,5391.89,5391.89,5391.89,5391.89,518000000
2009/3/27,10:24:00,5396.42,5396.42,5396.42,5396.42,529000000
2009/3/27,10:25:00,5399.72,5399.72,5399.72,5399.72,384000000
2009/3/27,10:26:00,5402.13,5402.13,5402.13,5402.13,551000000
2009/3/27,10:27:00,5403.66,5403.66,5403.66,5403.66,406000000
2009/3/27,10:28:00,5405.27,5405.27,5405.27,5405.27,400000000
2009/3/27,10:29:00,5404.82,5404.82,5404.82,5404.82,358000000
2009/3/27,10:30:00,5404.65,5404.65,5404.65,5404.65,270000000
2009/3/27,10:31:00,5403.05,5403.05,5403.05,5403.05,418000000
2009/3/27,10:32:00,5404.07,5404.07,5404.07,5404.07,268000000
2009/3/27,10:33:00,5401.52,5401.52,5401.52,5401.52,380000000
2009/3/27,10:34:00,5401.39,5401.39,5401.39,5401.39,370000000
2009/3/27,10:35:00,5401.03,5401.03,5401.03,5401.03,294000000
2009/3/27,10:36:00,5399.84,5399.84,5399.84,5399.84,411000000
2009/3/27,10:37:00,5402.03,5402.03,5402.03,5402.03,286000000
2009/3/27,10:38:00,5403.06,5403.06,5403.06,5403.06,434000000
2009/3/27,10:39:00,5403.47,5403.47,5403.47,5403.47,355000000
2009/3/27,10:40:00,5405.12,5405.12,5405.12,5405.12,327000000
2009/3/27,10:41:00,5406.70,5406.70,5406.70,5406.70,600000000
2009/3/27,10:42:00,5409.13,5409.13,5409.13,5409.13,371000000
2009/3/27,10:43:00,5409.54,5409.54,5409.54,5409.54,514000000
2009/3/27,10:44:00,5414.56,5414.56,5414.56,5414.56,538000000
2009/3/27,10:45:00,5411.70,5411.70,5411.70,5411.70,489000000
2009/3/27,10:46:00,5412.91,5412.91,5412.91,5412.91,733000000
2009/3/27,10:47:00,5415.60,5415.60,5415.60,5415.60,375000000
2009/3/27,10:48:00,5417.03,5417.03,5417.03,5417.03,435000000
2009/3/27,10:49:00,5419.46,5419.46,5419.46,5419.46,369000000
2009/3/27,10:50:00,5421.02,5421.02,5421.02,5421.02,320000000
2009/3/27,10:51:00,5423.11,5423.11,5423.11,5423.11,730000000
2009/3/27,10:52:00,5424.53,5424.53,5424.53,5424.53,431000000
2009/3/27,10:53:00,5422.13,5422.13,5422.13,5422.13,536000000
2009/3/27,10:54:00,5422.51,5422.51,5422.51,5422.51,430000000
2009/3/27,10:55:00,5418.28,5418.28,5418.28,5418.28,421000000
2009/3/27,10:56:00,5413.48,5413.48,5413.48,5413.48,514000000
2009/3/27,10:57:00,5412.28,5412.28,5412.28,5412.28,293000000
2009/3/27,10:58:00,5412.39,5412.39,5412.39,5412.39,356000000
2009/3/27,10:59:00,5410.56,5410.56,5410.56,5410.56,325000000
2009/3/27,11:00:00,5409.71,5409.71,5409.71,5409.71,207000000
2009/3/27,11:01:00,5410.19,5410.19,5410.19,5410.19,329000000
2009/3/27,11:02:00,5408.54,5408.54,5408.54,5408.54,213000000
2009/3/27,11:03:00,5408.21,5408.21,5408.21,5408.21,251000000
2009/3/27,11:04:00,5410.66,5410.66,5410.66,5410.66,234000000
2009/3/27,11:05:00,5410.95,5410.95,5410.95,5410.95,209000000
2009/3/27,11:06:00,5412.36,5412.36,5412.36,5412.36,323000000
2009/3/27,11:07:00,5413.82,5413.82,5413.82,5413.82,199000000
2009/3/27,11:08:00,5415.54,5415.54,5415.54,5415.54,265000000
2009/3/27,11:09:00,5417.59,5417.59,5417.59,5417.59,218000000
2009/3/27,11:10:00,5412.84,5412.84,5412.84,5412.84,281000000
2009/3/27,11:11:00,5408.38,5408.38,5408.38,5408.38,474000000
2009/3/27,11:12:00,5408.26,5408.26,5408.26,5408.26,250000000
2009/3/27,11:13:00,5409.52,5409.52,5409.52,5409.52,273000000
2009/3/27,11:14:00,5409.79,5409.79,5409.79,5409.79,202000000
2009/3/27,11:15:00,5409.44,5409.44,5409.44,5409.44,253000000
2009/3/27,11:16:00,5411.58,5411.58,5411.58,5411.58,328000000
2009/3/27,11:17:00,5412.64,5412.64,5412.64,5412.64,249000000
2009/3/27,11:18:00,5412.87,5412.87,5412.87,5412.87,356000000
2009/3/27,11:19:00,5407.71,5407.71,5407.71,5407.71,489000000
2009/3/27,11:20:00,5405.73,5405.73,5405.73,5405.73,297000000
2009/3/27,11:21:00,5405.33,5405.33,5405.33,5405.33,420000000
2009/3/27,11:22:00,5406.45,5406.45,5406.45,5406.45,267000000
2009/3/27,11:23:00,5406.23,5406.23,5406.23,5406.23,353000000
2009/3/27,11:24:00,5406.35,5406.35,5406.35,5406.35,358000000
2009/3/27,11:25:00,5409.12,5409.12,5409.12,5409.12,349000000
2009/3/27,11:26:00,5414.05,5414.05,5414.05,5414.05,510000000
2009/3/27,11:27:00,5415.68,5415.68,5415.68,5415.68,378000000
2009/3/27,11:28:00,5421.28,5421.28,5421.28,5421.28,565000000
2009/3/27,11:29:00,5422.44,5422.44,5422.44,5422.44,402000000
2009/3/27,11:30:00,5425.04,5425.04,5425.04,5425.04,385000000
2009/3/27,11:31:00,5425.10,5425.10,5425.10,5425.10,552000000
2009/3/27,11:32:00,5425.55,5425.55,5425.55,5425.55,334000000
2009/3/27,11:33:00,5428.03,5428.03,5428.03,5428.03,438000000
2009/3/27,11:34:00,5431.21,5431.21,5431.21,5431.21,341000000
2009/3/27,11:35:00,5432.10,5432.10,5432.10,5432.10,301000000
2009/3/27,11:36:00,5432.69,5432.69,5432.69,5432.69,412000000
2009/3/27,11:37:00,5434.47,5434.47,5434.47,5434.47,398000000
2009/3/27,11:38:00,5436.67,5436.67,5436.67,5436.67,471000000
2009/3/27,11:39:00,5437.82,5437.82,5437.82,5437.82,335000000
2009/3/27,11:40:00,5437.29,5437.29,5437.29,5437.29,360000000
2009/3/27,11:41:00,5435.13,5435.13,5435.13,5435.13,736000000
2009/3/27,11:42:00,5435.43,5435.43,5435.43,5435.43,531000000
2009/3/27,11:43:00,5435.92,5435.92,5435.92,5435.92,549000000
2009/3/27,11:44:00,5432.77,5432.77,5432.77,5432.77,341000000
2009/3/27,11:45:00,5430.11,5430.11,5430.11,5430.11,292000000
2009/3/27,11:46:00,5427.25,5427.25,5427.25,5427.25,336000000
2009/3/27,11:47:00,5423.97,5423.97,5423.97,5423.97,260000000
2009/3/27,11:48:00,5422.83,5422.83,5422.83,5422.83,348000000
2009/3/27,11:49:00,5421.26,5421.26,5421.26,5421.26,275000000
2009/3/27,11:50:00,5421.47,5421.47,5421.47,5421.47,273000000
2009/3/27,11:51:00,5422.01,5422.01,5422.01,5422.01,287000000
2009/3/27,11:52:00,5421.63,5421.63,5421.63,5421.63,264000000
2009/3/27,11:53:00,5420.61,5420.61,5420.61,5420.61,288000000
2009/3/27,11:54:00,5422.76,5422.76,5422.76,5422.76,198000000
2009/3/27,11:55:00,5422.62,5422.62,5422.62,5422.62,219000000
2009/3/27,11:56:00,5422.47,5422.47,5422.47,5422.47,262000000
2009/3/27,11:57:00,5423.65,5423.65,5423.65,5423.65,238000000
2009/3/27,11:58:00,5425.40,5425.40,5425.40,5425.40,297000000
2009/3/27,11:59:00,5426.32,5426.32,5426.32,5426.32,291000000
2009/3/27,12:00:00,5427.71,5427.71,5427.71,5427.71,268000000
2009/3/27,12:01:00,5428.85,5428.85,5428.85,5428.85,324000000
2009/3/27,12:02:00,5430.61,5430.61,5430.61,5430.61,218000000
2009/3/27,12:03:00,5430.84,5430.84,5430.84,5430.84,335000000
2009/3/27,12:04:00,5430.10,5430.10,5430.10,5430.10,261000000
2009/3/27,12:05:00,5430.04,5430.04,5430.04,5430.04,231000000
2009/3/27,12:06:00,5431.16,5431.16,5431.16,5431.16,303000000
2009/3/27,12:07:00,5431.68,5431.68,5431.68,5431.68,206000000
2009/3/27,12:08:00,5432.21,5432.21,5432.21,5432.21,249000000
2009/3/27,12:09:00,5431.47,5431.47,5431.47,5431.47,222000000
2009/3/27,12:10:00,5431.70,5431.70,5431.70,5431.70,242000000
2009/3/27,12:11:00,5431.03,5431.03,5431.03,5431.03,302000000
2009/3/27,12:12:00,5429.48,5429.48,5429.48,5429.48,208000000
2009/3/27,12:13:00,5426.56,5426.56,5426.56,5426.56,350000000
2009/3/27,12:14:00,5426.07,5426.07,5426.07,5426.07,328000000
2009/3/27,12:15:00,5420.47,5420.47,5420.47,5420.47,400000000
2009/3/27,12:16:00,5411.64,5411.64,5411.64,5411.64,661000000
2009/3/27,12:17:00,5406.10,5406.10,5406.10,5406.10,573000000
2009/3/27,12:18:00,5402.05,5402.05,5402.05,5402.05,613000000
2009/3/27,12:19:00,5402.85,5402.85,5402.85,5402.85,543000000
2009/3/27,12:20:00,5402.21,5402.21,5402.21,5402.21,376000000
2009/3/27,12:21:00,5405.64,5405.64,5405.64,5405.64,396000000
2009/3/27,12:22:00,5407.55,5407.55,5407.55,5407.55,234000000
2009/3/27,12:23:00,5408.54,5408.54,5408.54,5408.54,326000000
2009/3/27,12:24:00,5407.16,5407.16,5407.16,5407.16,258000000
2009/3/27,12:25:00,5406.03,5406.03,5406.03,5406.03,289000000
2009/3/27,12:26:00,5406.50,5406.50,5406.50,5406.50,353000000
2009/3/27,12:27:00,5406.55,5406.55,5406.55,5406.55,180000000
2009/3/27,12:28:00,5408.59,5408.59,5408.59,5408.59,256000000
2009/3/27,12:29:00,5410.11,5410.11,5410.11,5410.11,228000000
2009/3/27,12:30:00,5412.14,5412.14,5412.14,5412.14,206000000
2009/3/27,12:31:00,5413.24,5413.24,5413.24,5413.24,301000000
2009/3/27,12:32:00,5413.04,5413.04,5413.04,5413.04,202000000
2009/3/27,12:33:00,5415.03,5415.03,5415.03,5415.03,215000000
2009/3/27,12:34:00,5415.27,5415.27,5415.27,5415.27,174000000
2009/3/27,12:35:00,5414.75,5414.75,5414.75,5414.75,189000000
2009/3/27,12:36:00,5415.92,5415.92,5415.92,5415.92,232000000
2009/3/27,12:37:00,5413.76,5413.76,5413.76,5413.76,199000000
2009/3/27,12:38:00,5412.99,5412.99,5412.99,5412.99,304000000
2009/3/27,12:39:00,5412.89,5412.89,5412.89,5412.89,226000000
2009/3/27,12:40:00,5413.41,5413.41,5413.41,5413.41,243000000
2009/3/27,12:41:00,5412.71,5412.71,5412.71,5412.71,379000000
2009/3/27,12:42:00,5413.69,5413.69,5413.69,5413.69,224000000
2009/3/27,12:43:00,5416.62,5416.62,5416.62,5416.62,359000000
2009/3/27,12:44:00,5416.64,5416.64,5416.64,5416.64,271000000
2009/3/27,12:45:00,5417.20,5417.20,5417.20,5417.20,250000000
2009/3/27,12:46:00,5418.80,5418.80,5418.80,5418.80,265000000
2009/3/27,12:47:00,5420.72,5420.72,5420.72,5420.72,226000000
2009/3/27,12:48:00,5422.63,5422.63,5422.63,5422.63,311000000
2009/3/27,12:49:00,5421.24,5421.24,5421.24,5421.24,261000000
2009/3/27,12:50:00,5421.74,5421.74,5421.74,5421.74,257000000
2009/3/27,12:51:00,5424.04,5424.04,5424.04,5424.04,377000000
2009/3/27,12:52:00,5424.05,5424.05,5424.05,5424.05,235000000
2009/3/27,12:53:00,5425.71,5425.71,5425.71,5425.71,315000000
2009/3/27,12:54:00,5424.02,5424.02,5424.02,5424.02,264000000
2009/3/27,12:55:00,5423.96,5423.96,5423.96,5423.96,270000000
2009/3/27,12:56:00,5418.31,5418.31,5418.31,5418.31,416000000
2009/3/27,12:57:00,5417.48,5417.48,5417.48,5417.48,274000000
2009/3/27,12:58:00,5413.91,5413.91,5413.91,5413.91,508000000
2009/3/27,12:59:00,5411.33,5411.33,5411.33,5411.33,362000000
2009/3/27,13:00:00,5409.57,5409.57,5409.57,5409.57,343000000
2009/3/27,13:01:00,5407.55,5407.55,5407.55,5407.55,504000000
2009/3/27,13:02:00,5404.83,5404.83,5404.83,5404.83,350000000
2009/3/27,13:03:00,5405.47,5405.47,5405.47,5405.47,447000000
2009/3/27,13:04:00,5405.03,5405.03,5405.03,5405.03,380000000
2009/3/27,13:05:00,5404.52,5404.52,5404.52,5404.52,343000000
2009/3/27,13:06:00,5403.88,5403.88,5403.88,5403.88,432000000
2009/3/27,13:07:00,5403.03,5403.03,5403.03,5403.03,332000000
2009/3/27,13:08:00,5399.46,5399.46,5399.46,5399.46,527000000
2009/3/27,13:09:00,5391.11,5391.11,5391.11,5391.11,656000000
2009/3/27,13:10:00,5386.61,5386.61,5386.61,5386.61,655000000
2009/3/27,13:11:00,5379.34,5379.34,5379.34,5379.34,1170000000
2009/3/27,13:12:00,5370.86,5370.86,5370.86,5370.86,906000000
2009/3/27,13:13:00,5367.99,5367.99,5367.99,5367.99,1062000000
2009/3/27,13:14:00,5368.72,5368.72,5368.72,5368.72,854000000
2009/3/27,13:15:00,5371.26,5371.26,5371.26,5371.26,599000000
2009/3/27,13:16:00,5376.06,5376.06,5376.06,5376.06,712000000
2009/3/27,13:17:00,5377.24,5377.24,5377.24,5377.24,431000000
2009/3/27,13:18:00,5381.56,5381.56,5381.56,5381.56,482000000
2009/3/27,13:19:00,5381.72,5381.72,5381.72,5381.72,437000000
2009/3/27,13:20:00,5384.76,5384.76,5384.76,5384.76,383000000
2009/3/27,13:21:00,5388.52,5388.52,5388.52,5388.52,609000000
2009/3/27,13:22:00,5391.86,5391.86,5391.86,5391.86,387000000
2009/3/27,13:23:00,5393.67,5393.67,5393.67,5393.67,554000000
2009/3/27,13:24:00,5392.36,5392.36,5392.36,5392.36,556000000
2009/3/27,13:25:00,5395.23,5395.23,5395.23,5395.23,640000000
2009/3/27,13:26:00,5395.29,5395.29,5395.29,5395.29,0
2009/3/27,13:27:00,5395.29,5395.29,5395.29,5395.29,0
2009/3/27,13:28:00,5395.29,5395.29,5395.29,5395.29,0
2009/3/27,13:29:00,5395.29,5395.29,5395.29,5395.29,0
2009/3/27,13:30:00,5390.70,5390.70,5390.70,5390.70,806032896
2009/3/30,09:01:00,5362.90,5362.90,5362.90,5362.90,3806000128
2009/3/30,09:02:00,5357.36,5357.36,5357.36,5357.36,714000000
2009/3/30,09:03:00,5351.57,5351.57,5351.57,5351.57,837000000
2009/3/30,09:04:00,5343.27,5343.27,5343.27,5343.27,1016000000
2009/3/30,09:05:00,5339.76,5339.76,5339.76,5339.76,737000000
2009/3/30,09:06:00,5330.53,5330.53,5330.53,5330.53,1080000000
2009/3/30,09:07:00,5321.15,5321.15,5321.15,5321.15,753000000
2009/3/30,09:08:00,5319.40,5319.40,5319.40,5319.40,831000000
2009/3/30,09:09:00,5313.41,5313.41,5313.41,5313.41,931000000
2009/3/30,09:10:00,5309.06,5309.06,5309.06,5309.06,622000000
2009/3/30,09:11:00,5302.47,5302.47,5302.47,5302.47,1020000000
2009/3/30,09:12:00,5295.88,5295.88,5295.88,5295.88,643000000
2009/3/30,09:13:00,5290.97,5290.97,5290.97,5290.97,802000000
2009/3/30,09:14:00,5285.03,5285.03,5285.03,5285.03,876000000
2009/3/30,09:15:00,5288.51,5288.51,5288.51,5288.51,717000000
2009/3/30,09:16:00,5292.39,5292.39,5292.39,5292.39,895000000
2009/3/30,09:17:00,5294.34,5294.34,5294.34,5294.34,633000000
2009/3/30,09:18:00,5302.10,5302.10,5302.10,5302.10,784000000
2009/3/30,09:19:00,5307.59,5307.59,5307.59,5307.59,718000000
2009/3/30,09:20:00,5311.39,5311.39,5311.39,5311.39,612000000
2009/3/30,09:21:00,5314.03,5314.03,5314.03,5314.03,943000000
2009/3/30,09:22:00,5317.25,5317.25,5317.25,5317.25,503000000
2009/3/30,09:23:00,5317.70,5317.70,5317.70,5317.70,591000000
2009/3/30,09:24:00,5315.81,5315.81,5315.81,5315.81,554000000
2009/3/30,09:25:00,5313.94,5313.94,5313.94,5313.94,489000000
2009/3/30,09:26:00,5305.79,5305.79,5305.79,5305.79,646000000
2009/3/30,09:27:00,5302.66,5302.66,5302.66,5302.66,413000000
2009/3/30,09:28:00,5299.94,5299.94,5299.94,5299.94,490000000
2009/3/30,09:29:00,5298.09,5298.09,5298.09,5298.09,522000000
2009/3/30,09:30:00,5295.99,5295.99,5295.99,5295.99,430000000
2009/3/30,09:31:00,5290.76,5290.76,5290.76,5290.76,704000000
2009/3/30,09:32:00,5288.41,5288.41,5288.41,5288.41,450000000
2009/3/30,09:33:00,5286.15,5286.15,5286.15,5286.15,519000000
2009/3/30,09:34:00,5283.69,5283.69,5283.69,5283.69,603000000
2009/3/30,09:35:00,5283.60,5283.60,5283.60,5283.60,467000000
2009/3/30,09:36:00,5279.93,5279.93,5279.93,5279.93,633000000
2009/3/30,09:37:00,5280.15,5280.15,5280.15,5280.15,464000000
2009/3/30,09:38:00,5280.69,5280.69,5280.69,5280.69,534000000
2009/3/30,09:39:00,5282.08,5282.08,5282.08,5282.08,577000000
2009/3/30,09:40:00,5283.77,5283.77,5283.77,5283.77,430000000
2009/3/30,09:41:00,5288.09,5288.09,5288.09,5288.09,629000000
2009/3/30,09:42:00,5291.08,5291.08,5291.08,5291.08,388000000
2009/3/30,09:43:00,5296.24,5296.24,5296.24,5296.24,437000000
2009/3/30,09:44:00,5297.86,5297.86,5297.86,5297.86,415000000
2009/3/30,09:45:00,5300.11,5300.11,5300.11,5300.11,304000000
2009/3/30,09:46:00,5299.25,5299.25,5299.25,5299.25,519000000
2009/3/30,09:47:00,5299.32,5299.32,5299.32,5299.32,346000000
2009/3/30,09:48:00,5295.93,5295.93,5295.93,5295.93,427000000
2009/3/30,09:49:00,5294.10,5294.10,5294.10,5294.10,362000000
2009/3/30,09:50:00,5292.84,5292.84,5292.84,5292.84,258000000
2009/3/30,09:51:00,5290.46,5290.46,5290.46,5290.46,458000000
2009/3/30,09:52:00,5288.91,5288.91,5288.91,5288.91,275000000
2009/3/30,09:53:00,5286.51,5286.51,5286.51,5286.51,444000000
2009/3/30,09:54:00,5284.71,5284.71,5284.71,5284.71,393000000
2009/3/30,09:55:00,5282.74,5282.74,5282.74,5282.74,358000000
2009/3/30,09:56:00,5274.94,5274.94,5274.94,5274.94,612000000
2009/3/30,09:57:00,5271.85,5271.85,5271.85,5271.85,378000000
2009/3/30,09:58:00,5270.93,5270.93,5270.93,5270.93,553000000
2009/3/30,09:59:00,5268.05,5268.05,5268.05,5268.05,415000000
2009/3/30,10:00:00,5268.26,5268.26,5268.26,5268.26,379000000
2009/3/30,10:01:00,5267.98,5267.98,5267.98,5267.98,530000000
2009/3/30,10:02:00,5266.26,5266.26,5266.26,5266.26,366000000
2009/3/30,10:03:00,5264.96,5264.96,5264.96,5264.96,424000000
2009/3/30,10:04:00,5264.15,5264.15,5264.15,5264.15,390000000
2009/3/30,10:05:00,5265.03,5265.03,5265.03,5265.03,341000000
2009/3/30,10:06:00,5266.62,5266.62,5266.62,5266.62,424000000
2009/3/30,10:07:00,5267.66,5267.66,5267.66,5267.66,282000000
2009/3/30,10:08:00,5267.93,5267.93,5267.93,5267.93,321000000
2009/3/30,10:09:00,5267.32,5267.32,5267.32,5267.32,305000000
2009/3/30,10:10:00,5270.47,5270.47,5270.47,5270.47,313000000
2009/3/30,10:11:00,5274.20,5274.20,5274.20,5274.20,406000000
2009/3/30,10:12:00,5277.02,5277.02,5277.02,5277.02,285000000
2009/3/30,10:13:00,5276.99,5276.99,5276.99,5276.99,418000000
2009/3/30,10:14:00,5280.93,5280.93,5280.93,5280.93,364000000
2009/3/30,10:15:00,5283.25,5283.25,5283.25,5283.25,324000000
2009/3/30,10:16:00,5287.54,5287.54,5287.54,5287.54,406000000
2009/3/30,10:17:00,5288.27,5288.27,5288.27,5288.27,355000000
2009/3/30,10:18:00,5288.03,5288.03,5288.03,5288.03,421000000
2009/3/30,10:19:00,5287.17,5287.17,5287.17,5287.17,341000000
2009/3/30,10:20:00,5289.51,5289.51,5289.51,5289.51,298000000
2009/3/30,10:21:00,5288.98,5288.98,5288.98,5288.98,382000000
2009/3/30,10:22:00,5289.10,5289.10,5289.10,5289.10,266000000
2009/3/30,10:23:00,5289.99,5289.99,5289.99,5289.99,304000000
2009/3/30,10:24:00,5290.68,5290.68,5290.68,5290.68,234000000
2009/3/30,10:25:00,5291.09,5291.09,5291.09,5291.09,234000000
2009/3/30,10:26:00,5291.10,5291.10,5291.10,5291.10,324000000
2009/3/30,10:27:00,5290.01,5290.01,5290.01,5290.01,217000000
2009/3/30,10:28:00,5290.56,5290.56,5290.56,5290.56,293000000
2009/3/30,10:29:00,5287.15,5287.15,5287.15,5287.15,256000000
2009/3/30,10:30:00,5285.98,5285.98,5285.98,5285.98,242000000
2009/3/30,10:31:00,5286.33,5286.33,5286.33,5286.33,379000000
2009/3/30,10:32:00,5285.86,5285.86,5285.86,5285.86,209000000
2009/3/30,10:33:00,5285.20,5285.20,5285.20,5285.20,257000000
2009/3/30,10:34:00,5285.21,5285.21,5285.21,5285.21,228000000
2009/3/30,10:35:00,5285.60,5285.60,5285.60,5285.60,163000000
2009/3/30,10:36:00,5281.83,5281.83,5281.83,5281.83,299000000
2009/3/30,10:37:00,5281.06,5281.06,5281.06,5281.06,200000000
2009/3/30,10:38:00,5278.93,5278.93,5278.93,5278.93,274000000
2009/3/30,10:39:00,5278.43,5278.43,5278.43,5278.43,263000000
2009/3/30,10:40:00,5276.34,5276.34,5276.34,5276.34,213000000
2009/3/30,10:41:00,5275.03,5275.03,5275.03,5275.03,318000000
2009/3/30,10:42:00,5275.43,5275.43,5275.43,5275.43,223000000
2009/3/30,10:43:00,5275.30,5275.30,5275.30,5275.30,253000000
2009/3/30,10:44:00,5276.30,5276.30,5276.30,5276.30,218000000
2009/3/30,10:45:00,5277.37,5277.37,5277.37,5277.37,167000000
2009/3/30,10:46:00,5279.32,5279.32,5279.32,5279.32,242000000
2009/3/30,10:47:00,5282.54,5282.54,5282.54,5282.54,199000000
2009/3/30,10:48:00,5285.86,5285.86,5285.86,5285.86,283000000
2009/3/30,10:49:00,5287.42,5287.42,5287.42,5287.42,245000000
2009/3/30,10:50:00,5287.65,5287.65,5287.65,5287.65,270000000
2009/3/30,10:51:00,5289.50,5289.50,5289.50,5289.50,368000000
2009/3/30,10:52:00,5292.07,5292.07,5292.07,5292.07,196000000
2009/3/30,10:53:00,5289.82,5289.82,5289.82,5289.82,335000000
2009/3/30,10:54:00,5291.16,5291.16,5291.16,5291.16,236000000
2009/3/30,10:55:00,5290.60,5290.60,5290.60,5290.60,206000000
2009/3/30,10:56:00,5292.93,5292.93,5292.93,5292.93,261000000
2009/3/30,10:57:00,5292.56,5292.56,5292.56,5292.56,164000000
2009/3/30,10:58:00,5292.24,5292.24,5292.24,5292.24,247000000
2009/3/30,10:59:00,5294.46,5294.46,5294.46,5294.46,231000000
2009/3/30,11:00:00,5295.17,5295.17,5295.17,5295.17,242000000
2009/3/30,11:01:00,5295.37,5295.37,5295.37,5295.37,274000000
2009/3/30,11:02:00,5296.36,5296.36,5296.36,5296.36,169000000
2009/3/30,11:03:00,5296.32,5296.32,5296.32,5296.32,264000000
2009/3/30,11:04:00,5295.82,5295.82,5295.82,5295.82,237000000
2009/3/30,11:05:00,5297.08,5297.08,5297.08,5297.08,226000000
2009/3/30,11:06:00,5297.45,5297.45,5297.45,5297.45,254000000
2009/3/30,11:07:00,5298.34,5298.34,5298.34,5298.34,171000000
2009/3/30,11:08:00,5298.45,5298.45,5298.45,5298.45,227000000
2009/3/30,11:09:00,5296.89,5296.89,5296.89,5296.89,255000000
2009/3/30,11:10:00,5296.42,5296.42,5296.42,5296.42,243000000
2009/3/30,11:11:00,5294.83,5294.83,5294.83,5294.83,359000000
2009/3/30,11:12:00,5294.26,5294.26,5294.26,5294.26,208000000
2009/3/30,11:13:00,5294.19,5294.19,5294.19,5294.19,254000000
2009/3/30,11:14:00,5292.73,5292.73,5292.73,5292.73,185000000
2009/3/30,11:15:00,5293.68,5293.68,5293.68,5293.68,179000000
2009/3/30,11:16:00,5291.46,5291.46,5291.46,5291.46,285000000
2009/3/30,11:17:00,5291.48,5291.48,5291.48,5291.48,205000000
2009/3/30,11:18:00,5291.63,5291.63,5291.63,5291.63,228000000
2009/3/30,11:19:00,5288.93,5288.93,5288.93,5288.93,151000000
2009/3/30,11:20:00,5288.47,5288.47,5288.47,5288.47,209000000
2009/3/30,11:21:00,5284.09,5284.09,5284.09,5284.09,318000000
2009/3/30,11:22:00,5286.92,5286.92,5286.92,5286.92,158000000
2009/3/30,11:23:00,5285.33,5285.33,5285.33,5285.33,229000000
2009/3/30,11:24:00,5285.79,5285.79,5285.79,5285.79,173000000
2009/3/30,11:25:00,5287.03,5287.03,5287.03,5287.03,185000000
2009/3/30,11:26:00,5282.16,5282.16,5282.16,5282.16,273000000
2009/3/30,11:27:00,5281.57,5281.57,5281.57,5281.57,233000000
2009/3/30,11:28:00,5278.74,5278.74,5278.74,5278.74,295000000
2009/3/30,11:29:00,5277.56,5277.56,5277.56,5277.56,212000000
2009/3/30,11:30:00,5276.85,5276.85,5276.85,5276.85,204000000
2009/3/30,11:31:00,5277.02,5277.02,5277.02,5277.02,326000000
2009/3/30,11:32:00,5277.35,5277.35,5277.35,5277.35,173000000
2009/3/30,11:33:00,5277.34,5277.34,5277.34,5277.34,250000000
2009/3/30,11:34:00,5277.22,5277.22,5277.22,5277.22,180000000
2009/3/30,11:35:00,5277.06,5277.06,5277.06,5277.06,191000000
2009/3/30,11:36:00,5278.84,5278.84,5278.84,5278.84,270000000
2009/3/30,11:37:00,5279.72,5279.72,5279.72,5279.72,169000000
2009/3/30,11:38:00,5279.23,5279.23,5279.23,5279.23,258000000
2009/3/30,11:39:00,5279.03,5279.03,5279.03,5279.03,190000000
2009/3/30,11:40:00,5281.27,5281.27,5281.27,5281.27,182000000
2009/3/30,11:41:00,5282.53,5282.53,5282.53,5282.53,235000000
2009/3/30,11:42:00,5283.52,5283.52,5283.52,5283.52,204000000
2009/3/30,11:43:00,5283.72,5283.72,5283.72,5283.72,265000000
2009/3/30,11:44:00,5287.30,5287.30,5287.30,5287.30,167000000
2009/3/30,11:45:00,5285.39,5285.39,5285.39,5285.39,191000000
2009/3/30,11:46:00,5286.87,5286.87,5286.87,5286.87,231000000
2009/3/30,11:47:00,5285.93,5285.93,5285.93,5285.93,145000000
2009/3/30,11:48:00,5285.47,5285.47,5285.47,5285.47,204000000
2009/3/30,11:49:00,5288.31,5288.31,5288.31,5288.31,157000000
2009/3/30,11:50:00,5285.74,5285.74,5285.74,5285.74,161000000
2009/3/30,11:51:00,5286.88,5286.88,5286.88,5286.88,294000000
2009/3/30,11:52:00,5285.04,5285.04,5285.04,5285.04,150000000
2009/3/30,11:53:00,5286.47,5286.47,5286.47,5286.47,185000000
2009/3/30,11:54:00,5287.43,5287.43,5287.43,5287.43,135000000
2009/3/30,11:55:00,5286.95,5286.95,5286.95,5286.95,204000000
2009/3/30,11:56:00,5286.35,5286.35,5286.35,5286.35,260000000
2009/3/30,11:57:00,5285.48,5285.48,5285.48,5285.48,140000000
2009/3/30,11:58:00,5286.17,5286.17,5286.17,5286.17,224000000
2009/3/30,11:59:00,5287.55,5287.55,5287.55,5287.55,212000000
2009/3/30,12:00:00,5286.26,5286.26,5286.26,5286.26,304000000
2009/3/30,12:01:00,5286.15,5286.15,5286.15,5286.15,246000000
2009/3/30,12:02:00,5285.59,5285.59,5285.59,5285.59,147000000
2009/3/30,12:03:00,5284.02,5284.02,5284.02,5284.02,252000000
2009/3/30,12:04:00,5280.98,5280.98,5280.98,5280.98,208000000
2009/3/30,12:05:00,5278.55,5278.55,5278.55,5278.55,254000000
2009/3/30,12:06:00,5267.99,5267.99,5267.99,5267.99,636000000
2009/3/30,12:07:00,5264.95,5264.95,5264.95,5264.95,417000000
2009/3/30,12:08:00,5261.03,5261.03,5261.03,5261.03,600000000
2009/3/30,12:09:00,5259.66,5259.66,5259.66,5259.66,513000000
2009/3/30,12:10:00,5258.49,5258.49,5258.49,5258.49,387000000
2009/3/30,12:11:00,5257.08,5257.08,5257.08,5257.08,450000000
2009/3/30,12:12:00,5257.49,5257.49,5257.49,5257.49,232000000
2009/3/30,12:13:00,5257.70,5257.70,5257.70,5257.70,332000000
2009/3/30,12:14:00,5256.31,5256.31,5256.31,5256.31,247000000
2009/3/30,12:15:00,5255.71,5255.71,5255.71,5255.71,231000000
2009/3/30,12:16:00,5252.71,5252.71,5252.71,5252.71,292000000
2009/3/30,12:17:00,5255.35,5255.35,5255.35,5255.35,211000000
2009/3/30,12:18:00,5254.19,5254.19,5254.19,5254.19,328000000
2009/3/30,12:19:00,5255.73,5255.73,5255.73,5255.73,267000000
2009/3/30,12:20:00,5253.95,5253.95,5253.95,5253.95,200000000
2009/3/30,12:21:00,5255.41,5255.41,5255.41,5255.41,318000000
2009/3/30,12:22:00,5254.98,5254.98,5254.98,5254.98,196000000
2009/3/30,12:23:00,5251.19,5251.19,5251.19,5251.19,372000000
2009/3/30,12:24:00,5250.26,5250.26,5250.26,5250.26,254000000
2009/3/30,12:25:00,5247.69,5247.69,5247.69,5247.69,294000000
2009/3/30,12:26:00,5242.95,5242.95,5242.95,5242.95,515000000
2009/3/30,12:27:00,5241.00,5241.00,5241.00,5241.00,392000000
2009/3/30,12:28:00,5238.68,5238.68,5238.68,5238.68,682000000
2009/3/30,12:29:00,5235.21,5235.21,5235.21,5235.21,461000000
2009/3/30,12:30:00,5234.33,5234.33,5234.33,5234.33,397000000
2009/3/30,12:31:00,5228.40,5228.40,5228.40,5228.40,612000000
2009/3/30,12:32:00,5227.48,5227.48,5227.48,5227.48,399000000
2009/3/30,12:33:00,5229.81,5229.81,5229.81,5229.81,494000000
2009/3/30,12:34:00,5227.29,5227.29,5227.29,5227.29,384000000
2009/3/30,12:35:00,5227.24,5227.24,5227.24,5227.24,345000000
2009/3/30,12:36:00,5226.07,5226.07,5226.07,5226.07,349000000
2009/3/30,12:37:00,5225.98,5225.98,5225.98,5225.98,224000000
2009/3/30,12:38:00,5224.97,5224.97,5224.97,5224.97,318000000
2009/3/30,12:39:00,5222.97,5222.97,5222.97,5222.97,256000000
2009/3/30,12:40:00,5222.78,5222.78,5222.78,5222.78,299000000
2009/3/30,12:41:00,5216.39,5216.39,5216.39,5216.39,491000000
2009/3/30,12:42:00,5214.85,5214.85,5214.85,5214.85,429000000
2009/3/30,12:43:00,5212.22,5212.22,5212.22,5212.22,518000000
2009/3/30,12:44:00,5212.30,5212.30,5212.30,5212.30,365000000
2009/3/30,12:45:00,5209.99,5209.99,5209.99,5209.99,407000000
2009/3/30,12:46:00,5213.90,5213.90,5213.90,5213.90,579000000
2009/3/30,12:47:00,5213.90,5213.90,5213.90,5213.90,305000000
2009/3/30,12:48:00,5216.89,5216.89,5216.89,5216.89,413000000
2009/3/30,12:49:00,5214.94,5214.94,5214.94,5214.94,317000000
2009/3/30,12:50:00,5218.35,5218.35,5218.35,5218.35,261000000
2009/3/30,12:51:00,5221.79,5221.79,5221.79,5221.79,339000000
2009/3/30,12:52:00,5222.01,5222.01,5222.01,5222.01,211000000
2009/3/30,12:53:00,5222.92,5222.92,5222.92,5222.92,289000000
2009/3/30,12:54:00,5224.01,5224.01,5224.01,5224.01,216000000
2009/3/30,12:55:00,5225.93,5225.93,5225.93,5225.93,248000000
2009/3/30,12:56:00,5226.00,5226.00,5226.00,5226.00,309000000
2009/3/30,12:57:00,5226.79,5226.79,5226.79,5226.79,217000000
2009/3/30,12:58:00,5224.28,5224.28,5224.28,5224.28,264000000
2009/3/30,12:59:00,5225.23,5225.23,5225.23,5225.23,198000000
2009/3/30,13:00:00,5223.66,5223.66,5223.66,5223.66,223000000
2009/3/30,13:01:00,5221.93,5221.93,5221.93,5221.93,281000000
2009/3/30,13:02:00,5220.74,5220.74,5220.74,5220.74,258000000
2009/3/30,13:03:00,5215.70,5215.70,5215.70,5215.70,419000000
2009/3/30,13:04:00,5214.36,5214.36,5214.36,5214.36,351000000
2009/3/30,13:05:00,5210.72,5210.72,5210.72,5210.72,379000000
2009/3/30,13:06:00,5209.11,5209.11,5209.11,5209.11,541000000
2009/3/30,13:07:00,5206.80,5206.80,5206.80,5206.80,420000000
2009/3/30,13:08:00,5201.54,5201.54,5201.54,5201.54,751000000
2009/3/30,13:09:00,5197.92,5197.92,5197.92,5197.92,591000000
2009/3/30,13:10:00,5193.45,5193.45,5193.45,5193.45,578000000
2009/3/30,13:11:00,5188.48,5188.48,5188.48,5188.48,920000000
2009/3/30,13:12:00,5184.46,5184.46,5184.46,5184.46,563000000
2009/3/30,13:13:00,5181.26,5181.26,5181.26,5181.26,712000000
2009/3/30,13:14:00,5177.68,5177.68,5177.68,5177.68,620000000
2009/3/30,13:15:00,5176.53,5176.53,5176.53,5176.53,481000000
2009/3/30,13:16:00,5173.43,5173.43,5173.43,5173.43,756000000
2009/3/30,13:17:00,5173.86,5173.86,5173.86,5173.86,503000000
2009/3/30,13:18:00,5174.31,5174.31,5174.31,5174.31,660000000
2009/3/30,13:19:00,5175.32,5175.32,5175.32,5175.32,456000000
2009/3/30,13:20:00,5173.28,5173.28,5173.28,5173.28,441000000
2009/3/30,13:21:00,5173.65,5173.65,5173.65,5173.65,567000000
2009/3/30,13:22:00,5171.93,5171.93,5171.93,5171.93,411000000
2009/3/30,13:23:00,5169.78,5169.78,5169.78,5169.78,591000000
2009/3/30,13:24:00,5168.38,5168.38,5168.38,5168.38,563000000
2009/3/30,13:25:00,5166.87,5166.87,5166.87,5166.87,498000000
2009/3/30,13:26:00,5166.87,5166.87,5166.87,5166.87,0
2009/3/30,13:27:00,5166.87,5166.87,5166.87,5166.87,0
2009/3/30,13:28:00,5166.87,5166.87,5166.87,5166.87,0
2009/3/30,13:29:00,5166.87,5166.87,5166.87,5166.87,0
2009/3/30,13:30:00,5206.05,5206.05,5206.05,5206.05,329032704
2009/3/31,09:01:00,5214.96,5214.96,5214.96,5214.96,3025999872
2009/3/31,09:02:00,5223.10,5223.10,5223.10,5223.10,806000000
2009/3/31,09:03:00,5223.19,5223.19,5223.19,5223.19,843000000
2009/3/31,09:04:00,5221.54,5221.54,5221.54,5221.54,937000000
2009/3/31,09:05:00,5222.99,5222.99,5222.99,5222.99,633000000
2009/3/31,09:06:00,5220.10,5220.10,5220.10,5220.10,886000000
2009/3/31,09:07:00,5217.52,5217.52,5217.52,5217.52,585000000
2009/3/31,09:08:00,5212.34,5212.34,5212.34,5212.34,695000000
2009/3/31,09:09:00,5204.62,5204.62,5204.62,5204.62,652000000
2009/3/31,09:10:00,5198.47,5198.47,5198.47,5198.47,568000000
2009/3/31,09:11:00,5197.69,5197.69,5197.69,5197.69,929000000
2009/3/31,09:12:00,5196.47,5196.47,5196.47,5196.47,736000000
2009/3/31,09:13:00,5194.93,5194.93,5194.93,5194.93,878000000
2009/3/31,09:14:00,5196.06,5196.06,5196.06,5196.06,683000000
2009/3/31,09:15:00,5197.00,5197.00,5197.00,5197.00,592000000
2009/3/31,09:16:00,5208.75,5208.75,5208.75,5208.75,950000000
2009/3/31,09:17:00,5217.57,5217.57,5217.57,5217.57,698000000
2009/3/31,09:18:00,5224.46,5224.46,5224.46,5224.46,794000000
2009/3/31,09:19:00,5229.01,5229.01,5229.01,5229.01,816000000
2009/3/31,09:20:00,5230.23,5230.23,5230.23,5230.23,530000000
2009/3/31,09:21:00,5228.72,5228.72,5228.72,5228.72,739000000
2009/3/31,09:22:00,5231.08,5231.08,5231.08,5231.08,402000000
2009/3/31,09:23:00,5231.79,5231.79,5231.79,5231.79,463000000
2009/3/31,09:24:00,5231.13,5231.13,5231.13,5231.13,456000000
2009/3/31,09:25:00,5230.07,5230.07,5230.07,5230.07,356000000
2009/3/31,09:26:00,5229.13,5229.13,5229.13,5229.13,529000000
2009/3/31,09:27:00,5227.28,5227.28,5227.28,5227.28,341000000
2009/3/31,09:28:00,5223.74,5223.74,5223.74,5223.74,401000000
2009/3/31,09:29:00,5221.75,5221.75,5221.75,5221.75,506000000
2009/3/31,09:30:00,5218.88,5218.88,5218.88,5218.88,416000000
2009/3/31,09:31:00,5215.81,5215.81,5215.81,5215.81,510000000
2009/3/31,09:32:00,5214.06,5214.06,5214.06,5214.06,337000000
2009/3/31,09:33:00,5213.01,5213.01,5213.01,5213.01,330000000
2009/3/31,09:34:00,5209.71,5209.71,5209.71,5209.71,391000000
2009/3/31,09:35:00,5212.80,5212.80,5212.80,5212.80,484000000
2009/3/31,09:36:00,5217.31,5217.31,5217.31,5217.31,453000000
2009/3/31,09:37:00,5219.41,5219.41,5219.41,5219.41,347000000
2009/3/31,09:38:00,5220.69,5220.69,5220.69,5220.69,417000000
2009/3/31,09:39:00,5224.16,5224.16,5224.16,5224.16,357000000
2009/3/31,09:40:00,5224.27,5224.27,5224.27,5224.27,266000000
2009/3/31,09:41:00,5226.99,5226.99,5226.99,5226.99,438000000
2009/3/31,09:42:00,5226.49,5226.49,5226.49,5226.49,230000000
2009/3/31,09:43:00,5226.76,5226.76,5226.76,5226.76,287000000
2009/3/31,09:44:00,5226.08,5226.08,5226.08,5226.08,237000000
2009/3/31,09:45:00,5223.80,5223.80,5223.80,5223.80,215000000
2009/3/31,09:46:00,5220.51,5220.51,5220.51,5220.51,375000000
2009/3/31,09:47:00,5218.44,5218.44,5218.44,5218.44,176000000
2009/3/31,09:48:00,5217.73,5217.73,5217.73,5217.73,263000000
2009/3/31,09:49:00,5216.25,5216.25,5216.25,5216.25,218000000
2009/3/31,09:50:00,5216.85,5216.85,5216.85,5216.85,222000000
2009/3/31,09:51:00,5214.59,5214.59,5214.59,5214.59,335000000
2009/3/31,09:52:00,5213.34,5213.34,5213.34,5213.34,212000000
2009/3/31,09:53:00,5212.33,5212.33,5212.33,5212.33,325000000
2009/3/31,09:54:00,5211.09,5211.09,5211.09,5211.09,232000000
2009/3/31,09:55:00,5211.43,5211.43,5211.43,5211.43,243000000
2009/3/31,09:56:00,5217.88,5217.88,5217.88,5217.88,392000000
2009/3/31,09:57:00,5218.95,5218.95,5218.95,5218.95,218000000
2009/3/31,09:58:00,5220.24,5220.24,5220.24,5220.24,285000000
2009/3/31,09:59:00,5221.20,5221.20,5221.20,5221.20,260000000
2009/3/31,10:00:00,5222.18,5222.18,5222.18,5222.18,215000000
2009/3/31,10:01:00,5224.61,5224.61,5224.61,5224.61,358000000
2009/3/31,10:02:00,5224.80,5224.80,5224.80,5224.80,258000000
2009/3/31,10:03:00,5225.36,5225.36,5225.36,5225.36,399000000
2009/3/31,10:04:00,5226.20,5226.20,5226.20,5226.20,295000000
2009/3/31,10:05:00,5225.45,5225.45,5225.45,5225.45,262000000
2009/3/31,10:06:00,5223.17,5223.17,5223.17,5223.17,389000000
2009/3/31,10:07:00,5223.80,5223.80,5223.80,5223.80,219000000
2009/3/31,10:08:00,5222.70,5222.70,5222.70,5222.70,239000000
2009/3/31,10:09:00,5222.03,5222.03,5222.03,5222.03,168000000
2009/3/31,10:10:00,5223.25,5223.25,5223.25,5223.25,179000000
2009/3/31,10:11:00,5229.13,5229.13,5229.13,5229.13,398000000
2009/3/31,10:12:00,5233.62,5233.62,5233.62,5233.62,457000000
2009/3/31,10:13:00,5240.64,5240.64,5240.64,5240.64,558000000
2009/3/31,10:14:00,5243.74,5243.74,5243.74,5243.74,470000000
2009/3/31,10:15:00,5244.45,5244.45,5244.45,5244.45,448000000
2009/3/31,10:16:00,5246.01,5246.01,5246.01,5246.01,608000000
2009/3/31,10:17:00,5247.13,5247.13,5247.13,5247.13,327000000
2009/3/31,10:18:00,5249.79,5249.79,5249.79,5249.79,473000000
2009/3/31,10:19:00,5250.38,5250.38,5250.38,5250.38,338000000
2009/3/31,10:20:00,5250.76,5250.76,5250.76,5250.76,304000000
2009/3/31,10:21:00,5249.60,5249.60,5249.60,5249.60,394000000
2009/3/31,10:22:00,5249.14,5249.14,5249.14,5249.14,262000000
2009/3/31,10:23:00,5248.62,5248.62,5248.62,5248.62,322000000
2009/3/31,10:24:00,5248.71,5248.71,5248.71,5248.71,311000000
2009/3/31,10:25:00,5249.75,5249.75,5249.75,5249.75,236000000
2009/3/31,10:26:00,5249.10,5249.10,5249.10,5249.10,292000000
2009/3/31,10:27:00,5247.82,5247.82,5247.82,5247.82,197000000
2009/3/31,10:28:00,5247.74,5247.74,5247.74,5247.74,313000000
2009/3/31,10:29:00,5247.00,5247.00,5247.00,5247.00,236000000
2009/3/31,10:30:00,5247.94,5247.94,5247.94,5247.94,258000000
2009/3/31,10:31:00,5252.37,5252.37,5252.37,5252.37,387000000
2009/3/31,10:32:00,5255.10,5255.10,5255.10,5255.10,284000000
2009/3/31,10:33:00,5257.32,5257.32,5257.32,5257.32,413000000
2009/3/31,10:34:00,5261.19,5261.19,5261.19,5261.19,327000000
2009/3/31,10:35:00,5264.44,5264.44,5264.44,5264.44,342000000
2009/3/31,10:36:00,5268.63,5268.63,5268.63,5268.63,494000000
2009/3/31,10:37:00,5272.15,5272.15,5272.15,5272.15,409000000
2009/3/31,10:38:00,5273.68,5273.68,5273.68,5273.68,547000000
2009/3/31,10:39:00,5272.54,5272.54,5272.54,5272.54,418000000
2009/3/31,10:40:00,5271.26,5271.26,5271.26,5271.26,362000000
2009/3/31,10:41:00,5269.09,5269.09,5269.09,5269.09,431000000
2009/3/31,10:42:00,5267.11,5267.11,5267.11,5267.11,257000000
2009/3/31,10:43:00,5266.84,5266.84,5266.84,5266.84,366000000
2009/3/31,10:44:00,5265.36,5265.36,5265.36,5265.36,250000000
2009/3/31,10:45:00,5265.00,5265.00,5265.00,5265.00,280000000
2009/3/31,10:46:00,5263.15,5263.15,5263.15,5263.15,375000000
2009/3/31,10:47:00,5260.71,5260.71,5260.71,5260.71,229000000
2009/3/31,10:48:00,5263.33,5263.33,5263.33,5263.33,276000000
2009/3/31,10:49:00,5263.30,5263.30,5263.30,5263.30,219000000
2009/3/31,10:50:00,5264.38,5264.38,5264.38,5264.38,172000000
2009/3/31,10:51:00,5265.00,5265.00,5265.00,5265.00,296000000
2009/3/31,10:52:00,5264.02,5264.02,5264.02,5264.02,168000000
2009/3/31,10:53:00,5264.64,5264.64,5264.64,5264.64,221000000
2009/3/31,10:54:00,5268.72,5268.72,5268.72,5268.72,227000000
2009/3/31,10:55:00,5268.53,5268.53,5268.53,5268.53,216000000
2009/3/31,10:56:00,5267.81,5267.81,5267.81,5267.81,251000000
2009/3/31,10:57:00,5266.99,5266.99,5266.99,5266.99,181000000
2009/3/31,10:58:00,5265.08,5265.08,5265.08,5265.08,267000000
2009/3/31,10:59:00,5263.90,5263.90,5263.90,5263.90,242000000
2009/3/31,11:00:00,5261.98,5261.98,5261.98,5261.98,248000000
2009/3/31,11:01:00,5258.91,5258.91,5258.91,5258.91,315000000
2009/3/31,11:02:00,5256.71,5256.71,5256.71,5256.71,237000000
2009/3/31,11:03:00,5254.06,5254.06,5254.06,5254.06,282000000
2009/3/31,11:04:00,5256.57,5256.57,5256.57,5256.57,246000000
2009/3/31,11:05:00,5257.83,5257.83,5257.83,5257.83,291000000
2009/3/31,11:06:00,5261.12,5261.12,5261.12,5261.12,324000000
2009/3/31,11:07:00,5260.71,5260.71,5260.71,5260.71,176000000
2009/3/31,11:08:00,5260.57,5260.57,5260.57,5260.57,194000000
2009/3/31,11:09:00,5263.05,5263.05,5263.05,5263.05,152000000
2009/3/31,11:10:00,5260.38,5260.38,5260.38,5260.38,173000000
2009/3/31,11:11:00,5260.55,5260.55,5260.55,5260.55,240000000
2009/3/31,11:12:00,5259.68,5259.68,5259.68,5259.68,148000000
2009/3/31,11:13:00,5260.90,5260.90,5260.90,5260.90,200000000
2009/3/31,11:14:00,5261.50,5261.50,5261.50,5261.50,174000000
2009/3/31,11:15:00,5259.95,5259.95,5259.95,5259.95,178000000
2009/3/31,11:16:00,5260.93,5260.93,5260.93,5260.93,195000000
2009/3/31,11:17:00,5265.56,5265.56,5265.56,5265.56,326000000
2009/3/31,11:18:00,5276.21,5276.21,5276.21,5276.21,776000000
2009/3/31,11:19:00,5283.73,5283.73,5283.73,5283.73,589000000
2009/3/31,11:20:00,5283.95,5283.95,5283.95,5283.95,454000000
2009/3/31,11:21:00,5286.45,5286.45,5286.45,5286.45,494000000
2009/3/31,11:22:00,5285.19,5285.19,5285.19,5285.19,318000000
2009/3/31,11:23:00,5284.00,5284.00,5284.00,5284.00,396000000
2009/3/31,11:24:00,5282.56,5282.56,5282.56,5282.56,285000000
2009/3/31,11:25:00,5281.45,5281.45,5281.45,5281.45,220000000
2009/3/31,11:26:00,5280.15,5280.15,5280.15,5280.15,292000000
2009/3/31,11:27:00,5279.90,5279.90,5279.90,5279.90,202000000
2009/3/31,11:28:00,5285.30,5285.30,5285.30,5285.30,304000000
2009/3/31,11:29:00,5284.17,5284.17,5284.17,5284.17,212000000
2009/3/31,11:30:00,5283.69,5283.69,5283.69,5283.69,264000000
2009/3/31,11:31:00,5283.13,5283.13,5283.13,5283.13,305000000
2009/3/31,11:32:00,5282.95,5282.95,5282.95,5282.95,178000000
2009/3/31,11:33:00,5282.45,5282.45,5282.45,5282.45,254000000
2009/3/31,11:34:00,5280.33,5280.33,5280.33,5280.33,157000000
2009/3/31,11:35:00,5279.75,5279.75,5279.75,5279.75,209000000
2009/3/31,11:36:00,5277.15,5277.15,5277.15,5277.15,208000000
2009/3/31,11:37:00,5276.32,5276.32,5276.32,5276.32,163000000
2009/3/31,11:38:00,5274.97,5274.97,5274.97,5274.97,244000000
2009/3/31,11:39:00,5274.77,5274.77,5274.77,5274.77,182000000
2009/3/31,11:40:00,5273.74,5273.74,5273.74,5273.74,167000000
2009/3/31,11:41:00,5272.98,5272.98,5272.98,5272.98,240000000
2009/3/31,11:42:00,5273.05,5273.05,5273.05,5273.05,157000000
2009/3/31,11:43:00,5276.15,5276.15,5276.15,5276.15,252000000
2009/3/31,11:44:00,5275.80,5275.80,5275.80,5275.80,171000000
2009/3/31,11:45:00,5275.08,5275.08,5275.08,5275.08,190000000
2009/3/31,11:46:00,5276.49,5276.49,5276.49,5276.49,216000000
2009/3/31,11:47:00,5275.94,5275.94,5275.94,5275.94,155000000
2009/3/31,11:48:00,5278.16,5278.16,5278.16,5278.16,236000000
2009/3/31,11:49:00,5279.58,5279.58,5279.58,5279.58,149000000
2009/3/31,11:50:00,5276.55,5276.55,5276.55,5276.55,152000000
2009/3/31,11:51:00,5275.88,5275.88,5275.88,5275.88,259000000
2009/3/31,11:52:00,5274.77,5274.77,5274.77,5274.77,180000000
2009/3/31,11:53:00,5273.73,5273.73,5273.73,5273.73,284000000
2009/3/31,11:54:00,5271.66,5271.66,5271.66,5271.66,206000000
2009/3/31,11:55:00,5270.57,5270.57,5270.57,5270.57,204000000
2009/3/31,11:56:00,5269.20,5269.20,5269.20,5269.20,286000000
2009/3/31,11:57:00,5268.24,5268.24,5268.24,5268.24,221000000
2009/3/31,11:58:00,5266.27,5266.27,5266.27,5266.27,277000000
2009/3/31,11:59:00,5266.11,5266.11,5266.11,5266.11,226000000
2009/3/31,12:00:00,5261.71,5261.71,5261.71,5261.71,230000000
2009/3/31,12:01:00,5257.81,5257.81,5257.81,5257.81,313000000
2009/3/31,12:02:00,5255.01,5255.01,5255.01,5255.01,272000000
2009/3/31,12:03:00,5250.64,5250.64,5250.64,5250.64,414000000
2009/3/31,12:04:00,5249.47,5249.47,5249.47,5249.47,343000000
2009/3/31,12:05:00,5247.82,5247.82,5247.82,5247.82,285000000
2009/3/31,12:06:00,5247.46,5247.46,5247.46,5247.46,329000000
2009/3/31,12:07:00,5246.22,5246.22,5246.22,5246.22,237000000
2009/3/31,12:08:00,5245.56,5245.56,5245.56,5245.56,298000000
2009/3/31,12:09:00,5246.22,5246.22,5246.22,5246.22,182000000
2009/3/31,12:10:00,5246.75,5246.75,5246.75,5246.75,235000000
2009/3/31,12:11:00,5249.88,5249.88,5249.88,5249.88,306000000
2009/3/31,12:12:00,5251.27,5251.27,5251.27,5251.27,159000000
2009/3/31,12:13:00,5251.74,5251.74,5251.74,5251.74,203000000
2009/3/31,12:14:00,5252.83,5252.83,5252.83,5252.83,156000000
2009/3/31,12:15:00,5251.80,5251.80,5251.80,5251.80,180000000
2009/3/31,12:16:00,5251.65,5251.65,5251.65,5251.65,230000000
2009/3/31,12:17:00,5250.33,5250.33,5250.33,5250.33,188000000
2009/3/31,12:18:00,5249.37,5249.37,5249.37,5249.37,246000000
2009/3/31,12:19:00,5247.89,5247.89,5247.89,5247.89,160000000
2009/3/31,12:20:00,5247.17,5247.17,5247.17,5247.17,163000000
2009/3/31,12:21:00,5247.05,5247.05,5247.05,5247.05,249000000
2009/3/31,12:22:00,5244.73,5244.73,5244.73,5244.73,164000000
2009/3/31,12:23:00,5245.15,5245.15,5245.15,5245.15,265000000
2009/3/31,12:24:00,5244.00,5244.00,5244.00,5244.00,182000000
2009/3/31,12:25:00,5240.95,5240.95,5240.95,5240.95,218000000
2009/3/31,12:26:00,5237.45,5237.45,5237.45,5237.45,336000000
2009/3/31,12:27:00,5235.82,5235.82,5235.82,5235.82,257000000
2009/3/31,12:28:00,5232.14,5232.14,5232.14,5232.14,378000000
2009/3/31,12:29:00,5232.21,5232.21,5232.21,5232.21,280000000
2009/3/31,12:30:00,5232.48,5232.48,5232.48,5232.48,249000000
2009/3/31,12:31:00,5235.30,5235.30,5235.30,5235.30,309000000
2009/3/31,12:32:00,5235.56,5235.56,5235.56,5235.56,168000000
2009/3/31,12:33:00,5236.82,5236.82,5236.82,5236.82,250000000
2009/3/31,12:34:00,5238.81,5238.81,5238.81,5238.81,180000000
2009/3/31,12:35:00,5239.98,5239.98,5239.98,5239.98,182000000
2009/3/31,12:36:00,5239.78,5239.78,5239.78,5239.78,220000000
2009/3/31,12:37:00,5241.67,5241.67,5241.67,5241.67,134000000
2009/3/31,12:38:00,5243.49,5243.49,5243.49,5243.49,208000000
2009/3/31,12:39:00,5243.02,5243.02,5243.02,5243.02,151000000
2009/3/31,12:40:00,5241.22,5241.22,5241.22,5241.22,167000000
2009/3/31,12:41:00,5242.20,5242.20,5242.20,5242.20,256000000
2009/3/31,12:42:00,5242.18,5242.18,5242.18,5242.18,156000000
2009/3/31,12:43:00,5245.54,5245.54,5245.54,5245.54,316000000
2009/3/31,12:44:00,5250.43,5250.43,5250.43,5250.43,249000000
2009/3/31,12:45:00,5249.80,5249.80,5249.80,5249.80,265000000
2009/3/31,12:46:00,5250.76,5250.76,5250.76,5250.76,279000000
2009/3/31,12:47:00,5250.37,5250.37,5250.37,5250.37,149000000
2009/3/31,12:48:00,5248.13,5248.13,5248.13,5248.13,209000000
2009/3/31,12:49:00,5249.32,5249.32,5249.32,5249.32,122000000
2009/3/31,12:50:00,5246.77,5246.77,5246.77,5246.77,183000000
2009/3/31,12:51:00,5243.41,5243.41,5243.41,5243.41,210000000
2009/3/31,12:52:00,5243.30,5243.30,5243.30,5243.30,167000000
2009/3/31,12:53:00,5240.20,5240.20,5240.20,5240.20,275000000
2009/3/31,12:54:00,5236.68,5236.68,5236.68,5236.68,248000000
2009/3/31,12:55:00,5233.31,5233.31,5233.31,5233.31,261000000
2009/3/31,12:56:00,5228.24,5228.24,5228.24,5228.24,354000000
2009/3/31,12:57:00,5226.81,5226.81,5226.81,5226.81,267000000
2009/3/31,12:58:00,5223.90,5223.90,5223.90,5223.90,409000000
2009/3/31,12:59:00,5221.15,5221.15,5221.15,5221.15,349000000
2009/3/31,13:00:00,5218.57,5218.57,5218.57,5218.57,339000000
2009/3/31,13:01:00,5215.21,5215.21,5215.21,5215.21,533000000
2009/3/31,13:02:00,5210.34,5210.34,5210.34,5210.34,486000000
2009/3/31,13:03:00,5208.60,5208.60,5208.60,5208.60,668000000
2009/3/31,13:04:00,5210.92,5210.92,5210.92,5210.92,521000000
2009/3/31,13:05:00,5212.69,5212.69,5212.69,5212.69,360000000
2009/3/31,13:06:00,5217.85,5217.85,5217.85,5217.85,382000000
2009/3/31,13:07:00,5221.55,5221.55,5221.55,5221.55,241000000
2009/3/31,13:08:00,5224.34,5224.34,5224.34,5224.34,309000000
2009/3/31,13:09:00,5221.66,5221.66,5221.66,5221.66,281000000
2009/3/31,13:10:00,5218.65,5218.65,5218.65,5218.65,244000000
2009/3/31,13:11:00,5218.34,5218.34,5218.34,5218.34,316000000
2009/3/31,13:12:00,5219.52,5219.52,5219.52,5219.52,188000000
2009/3/31,13:13:00,5217.69,5217.69,5217.69,5217.69,286000000
2009/3/31,13:14:00,5216.81,5216.81,5216.81,5216.81,232000000
2009/3/31,13:15:00,5217.54,5217.54,5217.54,5217.54,283000000
2009/3/31,13:16:00,5214.03,5214.03,5214.03,5214.03,378000000
2009/3/31,13:17:00,5210.98,5210.98,5210.98,5210.98,269000000
2009/3/31,13:18:00,5207.99,5207.99,5207.99,5207.99,429000000
2009/3/31,13:19:00,5205.09,5205.09,5205.09,5205.09,479000000
2009/3/31,13:20:00,5200.09,5200.09,5200.09,5200.09,504000000
2009/3/31,13:21:00,5198.89,5198.89,5198.89,5198.89,589000000
2009/3/31,13:22:00,5198.10,5198.10,5198.10,5198.10,404000000
2009/3/31,13:23:00,5201.55,5201.55,5201.55,5201.55,525000000
2009/3/31,13:24:00,5202.27,5202.27,5202.27,5202.27,490000000
2009/3/31,13:25:00,5201.16,5201.16,5201.16,5201.16,483000000
2009/3/31,13:26:00,5201.16,5201.16,5201.16,5201.16,0
2009/3/31,13:27:00,5201.16,5201.16,5201.16,5201.16,0
2009/3/31,13:28:00,5201.16,5201.16,5201.16,5201.16,0
2009/3/31,13:29:00,5201.16,5201.16,5201.16,5201.16,0
2009/3/31,13:30:00,5210.84,5210.84,5210.84,5210.84,328032768
2009/4/1,09:01:00,5271.83,5271.83,5271.83,5271.83,2755000064
2009/4/1,09:02:00,5278.70,5278.70,5278.70,5278.70,828000000
2009/4/1,09:03:00,5281.29,5281.29,5281.29,5281.29,980000000
2009/4/1,09:04:00,5276.88,5276.88,5276.88,5276.88,1083000064
2009/4/1,09:05:00,5280.07,5280.07,5280.07,5280.07,816000000
2009/4/1,09:06:00,5275.87,5275.87,5275.87,5275.87,1088999936
2009/4/1,09:07:00,5279.46,5279.46,5279.46,5279.46,619000000
2009/4/1,09:08:00,5285.40,5285.40,5285.40,5285.40,735000000
2009/4/1,09:09:00,5285.53,5285.53,5285.53,5285.53,906000000
2009/4/1,09:10:00,5281.33,5281.33,5281.33,5281.33,753000000
2009/4/1,09:11:00,5277.21,5277.21,5277.21,5277.21,930000000
2009/4/1,09:12:00,5278.79,5278.79,5278.79,5278.79,492000000
2009/4/1,09:13:00,5278.33,5278.33,5278.33,5278.33,560000000
2009/4/1,09:14:00,5280.11,5280.11,5280.11,5280.11,534000000
2009/4/1,09:15:00,5283.87,5283.87,5283.87,5283.87,564000000
2009/4/1,09:16:00,5289.28,5289.28,5289.28,5289.28,985000000
2009/4/1,09:17:00,5294.01,5294.01,5294.01,5294.01,654000000
2009/4/1,09:18:00,5298.69,5298.69,5298.69,5298.69,800000000
2009/4/1,09:19:00,5302.54,5302.54,5302.54,5302.54,832000000
2009/4/1,09:20:00,5305.11,5305.11,5305.11,5305.11,626000000
2009/4/1,09:21:00,5307.65,5307.65,5307.65,5307.65,878000000
2009/4/1,09:22:00,5309.13,5309.13,5309.13,5309.13,550000000
2009/4/1,09:23:00,5304.59,5304.59,5304.59,5304.59,556000000
2009/4/1,09:24:00,5303.24,5303.24,5303.24,5303.24,640000000
2009/4/1,09:25:00,5304.11,5304.11,5304.11,5304.11,463000000
2009/4/1,09:26:00,5305.76,5305.76,5305.76,5305.76,642000000
2009/4/1,09:27:00,5305.07,5305.07,5305.07,5305.07,375000000
2009/4/1,09:28:00,5306.29,5306.29,5306.29,5306.29,398000000
2009/4/1,09:29:00,5308.53,5308.53,5308.53,5308.53,534000000
2009/4/1,09:30:00,5311.00,5311.00,5311.00,5311.00,624000000
2009/4/1,09:31:00,5314.77,5314.77,5314.77,5314.77,940000000
2009/4/1,09:32:00,5318.26,5318.26,5318.26,5318.26,584000000
2009/4/1,09:33:00,5319.31,5319.31,5319.31,5319.31,626000000
2009/4/1,09:34:00,5319.00,5319.00,5319.00,5319.00,675000000
2009/4/1,09:35:00,5321.42,5321.42,5321.42,5321.42,442000000
2009/4/1,09:36:00,5321.91,5321.91,5321.91,5321.91,561000000
2009/4/1,09:37:00,5320.63,5320.63,5320.63,5320.63,420000000
2009/4/1,09:38:00,5321.62,5321.62,5321.62,5321.62,478000000
2009/4/1,09:39:00,5320.14,5320.14,5320.14,5320.14,492000000
2009/4/1,09:40:00,5317.85,5317.85,5317.85,5317.85,352000000
2009/4/1,09:41:00,5315.91,5315.91,5315.91,5315.91,581000000
2009/4/1,09:42:00,5313.83,5313.83,5313.83,5313.83,344000000
2009/4/1,09:43:00,5311.43,5311.43,5311.43,5311.43,392000000
2009/4/1,09:44:00,5307.16,5307.16,5307.16,5307.16,371000000
2009/4/1,09:45:00,5305.07,5305.07,5305.07,5305.07,288000000
2009/4/1,09:46:00,5303.61,5303.61,5303.61,5303.61,386000000
2009/4/1,09:47:00,5303.55,5303.55,5303.55,5303.55,266000000
2009/4/1,09:48:00,5304.46,5304.46,5304.46,5304.46,321000000
2009/4/1,09:49:00,5305.39,5305.39,5305.39,5305.39,284000000
2009/4/1,09:50:00,5305.67,5305.67,5305.67,5305.67,286000000
2009/4/1,09:51:00,5310.23,5310.23,5310.23,5310.23,523000000
2009/4/1,09:52:00,5313.59,5313.59,5313.59,5313.59,383000000
2009/4/1,09:53:00,5315.27,5315.27,5315.27,5315.27,460000000
2009/4/1,09:54:00,5316.85,5316.85,5316.85,5316.85,409000000
2009/4/1,09:55:00,5317.68,5317.68,5317.68,5317.68,316000000
2009/4/1,09:56:00,5317.38,5317.38,5317.38,5317.38,502000000
2009/4/1,09:57:00,5315.58,5315.58,5315.58,5315.58,339000000
2009/4/1,09:58:00,5319.11,5319.11,5319.11,5319.11,534000000
2009/4/1,09:59:00,5323.74,5323.74,5323.74,5323.74,491000000
2009/4/1,10:00:00,5325.05,5325.05,5325.05,5325.05,403000000
2009/4/1,10:01:00,5331.45,5331.45,5331.45,5331.45,628000000
2009/4/1,10:02:00,5335.01,5335.01,5335.01,5335.01,511000000
2009/4/1,10:03:00,5337.90,5337.90,5337.90,5337.90,604000000
2009/4/1,10:04:00,5338.69,5338.69,5338.69,5338.69,501000000
2009/4/1,10:05:00,5337.07,5337.07,5337.07,5337.07,354000000
2009/4/1,10:06:00,5337.41,5337.41,5337.41,5337.41,459000000
2009/4/1,10:07:00,5337.94,5337.94,5337.94,5337.94,345000000
2009/4/1,10:08:00,5336.09,5336.09,5336.09,5336.09,418000000
2009/4/1,10:09:00,5334.90,5334.90,5334.90,5334.90,340000000
2009/4/1,10:10:00,5333.18,5333.18,5333.18,5333.18,343000000
2009/4/1,10:11:00,5332.23,5332.23,5332.23,5332.23,430000000
2009/4/1,10:12:00,5328.59,5328.59,5328.59,5328.59,274000000
2009/4/1,10:13:00,5331.34,5331.34,5331.34,5331.34,364000000
2009/4/1,10:14:00,5331.64,5331.64,5331.64,5331.64,289000000
2009/4/1,10:15:00,5332.73,5332.73,5332.73,5332.73,300000000
2009/4/1,10:16:00,5334.41,5334.41,5334.41,5334.41,501000000
2009/4/1,10:17:00,5338.60,5338.60,5338.60,5338.60,406000000
2009/4/1,10:18:00,5339.98,5339.98,5339.98,5339.98,569000000
2009/4/1,10:19:00,5340.35,5340.35,5340.35,5340.35,546000000
2009/4/1,10:20:00,5341.31,5341.31,5341.31,5341.31,433000000
2009/4/1,10:21:00,5341.20,5341.20,5341.20,5341.20,482000000
2009/4/1,10:22:00,5340.83,5340.83,5340.83,5340.83,282000000
2009/4/1,10:23:00,5339.20,5339.20,5339.20,5339.20,400000000
2009/4/1,10:24:00,5336.72,5336.72,5336.72,5336.72,353000000
2009/4/1,10:25:00,5337.64,5337.64,5337.64,5337.64,305000000
2009/4/1,10:26:00,5335.19,5335.19,5335.19,5335.19,365000000
2009/4/1,10:27:00,5334.88,5334.88,5334.88,5334.88,228000000
2009/4/1,10:28:00,5332.87,5332.87,5332.87,5332.87,286000000
2009/4/1,10:29:00,5329.23,5329.23,5329.23,5329.23,349000000
2009/4/1,10:30:00,5328.05,5328.05,5328.05,5328.05,306000000
2009/4/1,10:31:00,5321.16,5321.16,5321.16,5321.16,536000000
2009/4/1,10:32:00,5319.79,5319.79,5319.79,5319.79,350000000
2009/4/1,10:33:00,5318.34,5318.34,5318.34,5318.34,394000000
2009/4/1,10:34:00,5317.15,5317.15,5317.15,5317.15,327000000
2009/4/1,10:35:00,5315.57,5315.57,5315.57,5315.57,266000000
2009/4/1,10:36:00,5312.07,5312.07,5312.07,5312.07,397000000
2009/4/1,10:37:00,5312.43,5312.43,5312.43,5312.43,301000000
2009/4/1,10:38:00,5311.88,5311.88,5311.88,5311.88,268000000
2009/4/1,10:39:00,5312.06,5312.06,5312.06,5312.06,223000000
2009/4/1,10:40:00,5312.34,5312.34,5312.34,5312.34,191000000
2009/4/1,10:41:00,5310.73,5310.73,5310.73,5310.73,350000000
2009/4/1,10:42:00,5311.39,5311.39,5311.39,5311.39,205000000
2009/4/1,10:43:00,5307.83,5307.83,5307.83,5307.83,392000000
2009/4/1,10:44:00,5307.93,5307.93,5307.93,5307.93,355000000
2009/4/1,10:45:00,5305.23,5305.23,5305.23,5305.23,322000000
2009/4/1,10:46:00,5302.90,5302.90,5302.90,5302.90,403000000
2009/4/1,10:47:00,5299.53,5299.53,5299.53,5299.53,278000000
2009/4/1,10:48:00,5298.09,5298.09,5298.09,5298.09,436000000
2009/4/1,10:49:00,5295.54,5295.54,5295.54,5295.54,328000000
2009/4/1,10:50:00,5294.40,5294.40,5294.40,5294.40,336000000
2009/4/1,10:51:00,5295.99,5295.99,5295.99,5295.99,402000000
2009/4/1,10:52:00,5298.12,5298.12,5298.12,5298.12,294000000
2009/4/1,10:53:00,5303.21,5303.21,5303.21,5303.21,332000000
2009/4/1,10:54:00,5304.65,5304.65,5304.65,5304.65,273000000
2009/4/1,10:55:00,5305.43,5305.43,5305.43,5305.43,214000000
2009/4/1,10:56:00,5307.13,5307.13,5307.13,5307.13,278000000
2009/4/1,10:57:00,5309.27,5309.27,5309.27,5309.27,201000000
2009/4/1,10:58:00,5310.69,5310.69,5310.69,5310.69,227000000
2009/4/1,10:59:00,5310.07,5310.07,5310.07,5310.07,231000000
2009/4/1,11:00:00,5310.49,5310.49,5310.49,5310.49,173000000
2009/4/1,11:01:00,5309.94,5309.94,5309.94,5309.94,243000000
2009/4/1,11:02:00,5308.55,5308.55,5308.55,5308.55,209000000
2009/4/1,11:03:00,5309.36,5309.36,5309.36,5309.36,296000000
2009/4/1,11:04:00,5310.34,5310.34,5310.34,5310.34,198000000
2009/4/1,11:05:00,5311.25,5311.25,5311.25,5311.25,202000000
2009/4/1,11:06:00,5311.14,5311.14,5311.14,5311.14,297000000
2009/4/1,11:07:00,5313.09,5313.09,5313.09,5313.09,191000000
2009/4/1,11:08:00,5317.19,5317.19,5317.19,5317.19,282000000
2009/4/1,11:09:00,5318.69,5318.69,5318.69,5318.69,269000000
2009/4/1,11:10:00,5322.50,5322.50,5322.50,5322.50,280000000
2009/4/1,11:11:00,5325.16,5325.16,5325.16,5325.16,435000000
2009/4/1,11:12:00,5325.95,5325.95,5325.95,5325.95,246000000
2009/4/1,11:13:00,5325.24,5325.24,5325.24,5325.24,336000000
2009/4/1,11:14:00,5324.98,5324.98,5324.98,5324.98,318000000
2009/4/1,11:15:00,5323.86,5323.86,5323.86,5323.86,267000000
2009/4/1,11:16:00,5327.21,5327.21,5327.21,5327.21,445000000
2009/4/1,11:17:00,5329.22,5329.22,5329.22,5329.22,285000000
2009/4/1,11:18:00,5328.46,5328.46,5328.46,5328.46,401000000
2009/4/1,11:19:00,5329.66,5329.66,5329.66,5329.66,366000000
2009/4/1,11:20:00,5330.91,5330.91,5330.91,5330.91,308000000
2009/4/1,11:21:00,5329.77,5329.77,5329.77,5329.77,350000000
2009/4/1,11:22:00,5329.38,5329.38,5329.38,5329.38,277000000
2009/4/1,11:23:00,5329.66,5329.66,5329.66,5329.66,351000000
2009/4/1,11:24:00,5328.07,5328.07,5328.07,5328.07,280000000
2009/4/1,11:25:00,5327.21,5327.21,5327.21,5327.21,267000000
2009/4/1,11:26:00,5327.19,5327.19,5327.19,5327.19,251000000
2009/4/1,11:27:00,5326.31,5326.31,5326.31,5326.31,207000000
2009/4/1,11:28:00,5325.44,5325.44,5325.44,5325.44,283000000
2009/4/1,11:29:00,5324.55,5324.55,5324.55,5324.55,214000000
2009/4/1,11:30:00,5324.36,5324.36,5324.36,5324.36,173000000
2009/4/1,11:31:00,5323.90,5323.90,5323.90,5323.90,302000000
2009/4/1,11:32:00,5324.83,5324.83,5324.83,5324.83,185000000
2009/4/1,11:33:00,5325.20,5325.20,5325.20,5325.20,238000000
2009/4/1,11:34:00,5320.45,5320.45,5320.45,5320.45,313000000
2009/4/1,11:35:00,5314.49,5314.49,5314.49,5314.49,295000000
2009/4/1,11:36:00,5310.53,5310.53,5310.53,5310.53,383000000
2009/4/1,11:37:00,5308.64,5308.64,5308.64,5308.64,301000000
2009/4/1,11:38:00,5303.79,5303.79,5303.79,5303.79,486000000
2009/4/1,11:39:00,5302.24,5302.24,5302.24,5302.24,316000000
2009/4/1,11:40:00,5301.90,5301.90,5301.90,5301.90,268000000
2009/4/1,11:41:00,5301.04,5301.04,5301.04,5301.04,332000000
2009/4/1,11:42:00,5301.61,5301.61,5301.61,5301.61,169000000
2009/4/1,11:43:00,5298.45,5298.45,5298.45,5298.45,315000000
2009/4/1,11:44:00,5289.68,5289.68,5289.68,5289.68,501000000
2009/4/1,11:45:00,5287.50,5287.50,5287.50,5287.50,436000000
2009/4/1,11:46:00,5283.29,5283.29,5283.29,5283.29,530000000
2009/4/1,11:47:00,5282.79,5282.79,5282.79,5282.79,337000000
2009/4/1,11:48:00,5286.31,5286.31,5286.31,5286.31,460000000
2009/4/1,11:49:00,5287.70,5287.70,5287.70,5287.70,316000000
2009/4/1,11:50:00,5289.58,5289.58,5289.58,5289.58,288000000
2009/4/1,11:51:00,5293.37,5293.37,5293.37,5293.37,295000000
2009/4/1,11:52:00,5294.99,5294.99,5294.99,5294.99,177000000
2009/4/1,11:53:00,5296.59,5296.59,5296.59,5296.59,231000000
2009/4/1,11:54:00,5298.01,5298.01,5298.01,5298.01,191000000
2009/4/1,11:55:00,5298.02,5298.02,5298.02,5298.02,196000000
2009/4/1,11:56:00,5298.16,5298.16,5298.16,5298.16,318000000
2009/4/1,11:57:00,5298.25,5298.25,5298.25,5298.25,146000000
2009/4/1,11:58:00,5296.56,5296.56,5296.56,5296.56,171000000
2009/4/1,11:59:00,5296.65,5296.65,5296.65,5296.65,151000000
2009/4/1,12:00:00,5295.75,5295.75,5295.75,5295.75,193000000
2009/4/1,12:01:00,5293.60,5293.60,5293.60,5293.60,205000000
2009/4/1,12:02:00,5293.08,5293.08,5293.08,5293.08,151000000
2009/4/1,12:03:00,5293.60,5293.60,5293.60,5293.60,187000000
2009/4/1,12:04:00,5294.00,5294.00,5294.00,5294.00,176000000
2009/4/1,12:05:00,5294.08,5294.08,5294.08,5294.08,153000000
2009/4/1,12:06:00,5293.05,5293.05,5293.05,5293.05,227000000
2009/4/1,12:07:00,5293.16,5293.16,5293.16,5293.16,148000000
2009/4/1,12:08:00,5292.69,5292.69,5292.69,5292.69,206000000
2009/4/1,12:09:00,5291.80,5291.80,5291.80,5291.80,164000000
2009/4/1,12:10:00,5290.81,5290.81,5290.81,5290.81,174000000
2009/4/1,12:11:00,5284.09,5284.09,5284.09,5284.09,341000000
2009/4/1,12:12:00,5282.05,5282.05,5282.05,5282.05,233000000
2009/4/1,12:13:00,5280.71,5280.71,5280.71,5280.71,327000000
2009/4/1,12:14:00,5280.07,5280.07,5280.07,5280.07,259000000
2009/4/1,12:15:00,5279.75,5279.75,5279.75,5279.75,218000000
2009/4/1,12:16:00,5280.03,5280.03,5280.03,5280.03,283000000
2009/4/1,12:17:00,5277.54,5277.54,5277.54,5277.54,267000000
2009/4/1,12:18:00,5277.89,5277.89,5277.89,5277.89,279000000
2009/4/1,12:19:00,5276.56,5276.56,5276.56,5276.56,217000000
2009/4/1,12:20:00,5278.65,5278.65,5278.65,5278.65,177000000
2009/4/1,12:21:00,5277.51,5277.51,5277.51,5277.51,226000000
2009/4/1,12:22:00,5278.99,5278.99,5278.99,5278.99,155000000
2009/4/1,12:23:00,5281.35,5281.35,5281.35,5281.35,259000000
2009/4/1,12:24:00,5281.81,5281.81,5281.81,5281.81,193000000
2009/4/1,12:25:00,5282.76,5282.76,5282.76,5282.76,190000000
2009/4/1,12:26:00,5284.55,5284.55,5284.55,5284.55,248000000
2009/4/1,12:27:00,5286.52,5286.52,5286.52,5286.52,196000000
2009/4/1,12:28:00,5288.45,5288.45,5288.45,5288.45,276000000
2009/4/1,12:29:00,5287.42,5287.42,5287.42,5287.42,206000000
2009/4/1,12:30:00,5286.63,5286.63,5286.63,5286.63,180000000
2009/4/1,12:31:00,5287.98,5287.98,5287.98,5287.98,260000000
2009/4/1,12:32:00,5287.92,5287.92,5287.92,5287.92,140000000
2009/4/1,12:33:00,5288.00,5288.00,5288.00,5288.00,209000000
2009/4/1,12:34:00,5288.10,5288.10,5288.10,5288.10,154000000
2009/4/1,12:35:00,5287.98,5287.98,5287.98,5287.98,127000000
2009/4/1,12:36:00,5288.21,5288.21,5288.21,5288.21,181000000
2009/4/1,12:37:00,5288.03,5288.03,5288.03,5288.03,162000000
2009/4/1,12:38:00,5288.01,5288.01,5288.01,5288.01,233000000
2009/4/1,12:39:00,5289.15,5289.15,5289.15,5289.15,164000000
2009/4/1,12:40:00,5288.58,5288.58,5288.58,5288.58,160000000
2009/4/1,12:41:00,5290.82,5290.82,5290.82,5290.82,192000000
2009/4/1,12:42:00,5288.33,5288.33,5288.33,5288.33,152000000
2009/4/1,12:43:00,5289.83,5289.83,5289.83,5289.83,220000000
2009/4/1,12:44:00,5287.84,5287.84,5287.84,5287.84,178000000
2009/4/1,12:45:00,5286.94,5286.94,5286.94,5286.94,160000000
2009/4/1,12:46:00,5286.62,5286.62,5286.62,5286.62,247000000
2009/4/1,12:47:00,5285.61,5285.61,5285.61,5285.61,146000000
2009/4/1,12:48:00,5281.35,5281.35,5281.35,5281.35,279000000
2009/4/1,12:49:00,5280.36,5280.36,5280.36,5280.36,329000000
2009/4/1,12:50:00,5277.95,5277.95,5277.95,5277.95,267000000
2009/4/1,12:51:00,5276.28,5276.28,5276.28,5276.28,344000000
2009/4/1,12:52:00,5277.25,5277.25,5277.25,5277.25,293000000
2009/4/1,12:53:00,5274.79,5274.79,5274.79,5274.79,348000000
2009/4/1,12:54:00,5274.41,5274.41,5274.41,5274.41,213000000
2009/4/1,12:55:00,5274.76,5274.76,5274.76,5274.76,202000000
2009/4/1,12:56:00,5276.78,5276.78,5276.78,5276.78,218000000
2009/4/1,12:57:00,5279.19,5279.19,5279.19,5279.19,165000000
2009/4/1,12:58:00,5280.97,5280.97,5280.97,5280.97,245000000
2009/4/1,12:59:00,5285.80,5285.80,5285.80,5285.80,268000000
2009/4/1,13:00:00,5293.02,5293.02,5293.02,5293.02,382000000
2009/4/1,13:01:00,5298.99,5298.99,5298.99,5298.99,445000000
2009/4/1,13:02:00,5300.85,5300.85,5300.85,5300.85,269000000
2009/4/1,13:03:00,5301.16,5301.16,5301.16,5301.16,348000000
2009/4/1,13:04:00,5302.94,5302.94,5302.94,5302.94,299000000
2009/4/1,13:05:00,5301.45,5301.45,5301.45,5301.45,261000000
2009/4/1,13:06:00,5301.80,5301.80,5301.80,5301.80,336000000
2009/4/1,13:07:00,5300.42,5300.42,5300.42,5300.42,210000000
2009/4/1,13:08:00,5301.33,5301.33,5301.33,5301.33,269000000
2009/4/1,13:09:00,5299.99,5299.99,5299.99,5299.99,266000000
2009/4/1,13:10:00,5301.61,5301.61,5301.61,5301.61,286000000
2009/4/1,13:11:00,5300.20,5300.20,5300.20,5300.20,427000000
2009/4/1,13:12:00,5299.59,5299.59,5299.59,5299.59,247000000
2009/4/1,13:13:00,5297.02,5297.02,5297.02,5297.02,348000000
2009/4/1,13:14:00,5295.57,5295.57,5295.57,5295.57,285000000
2009/4/1,13:15:00,5295.43,5295.43,5295.43,5295.43,299000000
2009/4/1,13:16:00,5295.41,5295.41,5295.41,5295.41,352000000
2009/4/1,13:17:00,5296.32,5296.32,5296.32,5296.32,263000000
2009/4/1,13:18:00,5297.82,5297.82,5297.82,5297.82,413000000
2009/4/1,13:19:00,5300.75,5300.75,5300.75,5300.75,382000000
2009/4/1,13:20:00,5303.64,5303.64,5303.64,5303.64,504000000
2009/4/1,13:21:00,5310.65,5310.65,5310.65,5310.65,751000000
2009/4/1,13:22:00,5315.35,5315.35,5315.35,5315.35,472000000
2009/4/1,13:23:00,5314.31,5314.31,5314.31,5314.31,693000000
2009/4/1,13:24:00,5314.22,5314.22,5314.22,5314.22,610000000
2009/4/1,13:25:00,5314.93,5314.93,5314.93,5314.93,610000000
2009/4/1,13:26:00,5314.93,5314.93,5314.93,5314.93,0
2009/4/1,13:27:00,5314.93,5314.93,5314.93,5314.93,0
2009/4/1,13:28:00,5314.93,5314.93,5314.93,5314.93,0
2009/4/1,13:29:00,5314.93,5314.93,5314.93,5314.93,0
2009/4/1,13:30:00,5314.45,5314.45,5314.45,5314.45,4056000000
2009/4/2,09:01:00,5428.92,5428.92,5428.92,5428.92,1633032704
2009/4/2,09:02:00,5422.89,5422.89,5422.89,5422.89,1447000064
2009/4/2,09:03:00,5417.65,5417.65,5417.65,5417.65,1399000064
2009/4/2,09:04:00,5415.45,5415.45,5415.45,5415.45,1299000064
2009/4/2,09:05:00,5419.75,5419.75,5419.75,5419.75,989000000
2009/4/2,09:06:00,5422.48,5422.48,5422.48,5422.48,1402000000
2009/4/2,09:07:00,5425.79,5425.79,5425.79,5425.79,1127000064
2009/4/2,09:08:00,5427.55,5427.55,5427.55,5427.55,1278000000
2009/4/2,09:09:00,5428.61,5428.61,5428.61,5428.61,1356999936
2009/4/2,09:10:00,5424.36,5424.36,5424.36,5424.36,938000000
2009/4/2,09:11:00,5415.53,5415.53,5415.53,5415.53,1372000000
2009/4/2,09:12:00,5407.64,5407.64,5407.64,5407.64,872000000
2009/4/2,09:13:00,5403.08,5403.08,5403.08,5403.08,1034000000
2009/4/2,09:14:00,5401.30,5401.30,5401.30,5401.30,1192000000
2009/4/2,09:15:00,5402.78,5402.78,5402.78,5402.78,940000000
2009/4/2,09:16:00,5412.72,5412.72,5412.72,5412.72,1276000000
2009/4/2,09:17:00,5417.26,5417.26,5417.26,5417.26,990000000
2009/4/2,09:18:00,5424.24,5424.24,5424.24,5424.24,1088000000
2009/4/2,09:19:00,5429.44,5429.44,5429.44,5429.44,1192999936
2009/4/2,09:20:00,5430.38,5430.38,5430.38,5430.38,747000000
2009/4/2,09:21:00,5433.09,5433.09,5433.09,5433.09,1216000000
2009/4/2,09:22:00,5431.24,5431.24,5431.24,5431.24,768000000
2009/4/2,09:23:00,5428.91,5428.91,5428.91,5428.91,1127000064
2009/4/2,09:24:00,5428.68,5428.68,5428.68,5428.68,922000000
2009/4/2,09:25:00,5429.43,5429.43,5429.43,5429.43,735000000
2009/4/2,09:26:00,5431.90,5431.90,5431.90,5431.90,940000000
2009/4/2,09:27:00,5436.87,5436.87,5436.87,5436.87,775000000
2009/4/2,09:28:00,5439.90,5439.90,5439.90,5439.90,1080000000
2009/4/2,09:29:00,5444.42,5444.42,5444.42,5444.42,1003000000
2009/4/2,09:30:00,5443.28,5443.28,5443.28,5443.28,710000000
2009/4/2,09:31:00,5442.03,5442.03,5442.03,5442.03,982000000
2009/4/2,09:32:00,5437.51,5437.51,5437.51,5437.51,636000000
2009/4/2,09:33:00,5436.32,5436.32,5436.32,5436.32,740000000
2009/4/2,09:34:00,5430.98,5430.98,5430.98,5430.98,767000000
2009/4/2,09:35:00,5428.44,5428.44,5428.44,5428.44,642000000
2009/4/2,09:36:00,5426.32,5426.32,5426.32,5426.32,794000000
2009/4/2,09:37:00,5425.61,5425.61,5425.61,5425.61,550000000
2009/4/2,09:38:00,5423.99,5423.99,5423.99,5423.99,615000000
2009/4/2,09:39:00,5419.95,5419.95,5419.95,5419.95,739000000
2009/4/2,09:40:00,5418.63,5418.63,5418.63,5418.63,737000000
2009/4/2,09:41:00,5416.37,5416.37,5416.37,5416.37,1056000000
2009/4/2,09:42:00,5415.01,5415.01,5415.01,5415.01,626000000
2009/4/2,09:43:00,5413.31,5413.31,5413.31,5413.31,671000000
2009/4/2,09:44:00,5412.90,5412.90,5412.90,5412.90,582000000
2009/4/2,09:45:00,5415.71,5415.71,5415.71,5415.71,455000000
2009/4/2,09:46:00,5419.28,5419.28,5419.28,5419.28,766000000
2009/4/2,09:47:00,5426.82,5426.82,5426.82,5426.82,608000000
2009/4/2,09:48:00,5429.44,5429.44,5429.44,5429.44,703000000
2009/4/2,09:49:00,5429.29,5429.29,5429.29,5429.29,554000000
2009/4/2,09:50:00,5429.95,5429.95,5429.95,5429.95,417000000
2009/4/2,09:51:00,5430.29,5430.29,5430.29,5430.29,552000000
2009/4/2,09:52:00,5429.80,5429.80,5429.80,5429.80,375000000
2009/4/2,09:53:00,5427.83,5427.83,5427.83,5427.83,571000000
2009/4/2,09:54:00,5426.60,5426.60,5426.60,5426.60,451000000
2009/4/2,09:55:00,5425.44,5425.44,5425.44,5425.44,370000000
2009/4/2,09:56:00,5425.92,5425.92,5425.92,5425.92,768000000
2009/4/2,09:57:00,5425.98,5425.98,5425.98,5425.98,646000000
2009/4/2,09:58:00,5425.99,5425.99,5425.99,5425.99,433000000
2009/4/2,09:59:00,5426.47,5426.47,5426.47,5426.47,418000000
2009/4/2,10:00:00,5423.84,5423.84,5423.84,5423.84,364000000
2009/4/2,10:01:00,5421.38,5421.38,5421.38,5421.38,553000000
2009/4/2,10:02:00,5418.55,5418.55,5418.55,5418.55,341000000
2009/4/2,10:03:00,5413.99,5413.99,5413.99,5413.99,524000000
2009/4/2,10:04:00,5411.57,5411.57,5411.57,5411.57,525000000
2009/4/2,10:05:00,5410.44,5410.44,5410.44,5410.44,468000000
2009/4/2,10:06:00,5408.43,5408.43,5408.43,5408.43,641000000
2009/4/2,10:07:00,5412.49,5412.49,5412.49,5412.49,471000000
2009/4/2,10:08:00,5416.12,5416.12,5416.12,5416.12,631000000
2009/4/2,10:09:00,5419.57,5419.57,5419.57,5419.57,461000000
2009/4/2,10:10:00,5419.30,5419.30,5419.30,5419.30,337000000
2009/4/2,10:11:00,5423.10,5423.10,5423.10,5423.10,522000000
2009/4/2,10:12:00,5424.91,5424.91,5424.91,5424.91,306000000
2009/4/2,10:13:00,5424.48,5424.48,5424.48,5424.48,430000000
2009/4/2,10:14:00,5425.22,5425.22,5425.22,5425.22,318000000
2009/4/2,10:15:00,5424.13,5424.13,5424.13,5424.13,314000000
2009/4/2,10:16:00,5424.37,5424.37,5424.37,5424.37,471000000
2009/4/2,10:17:00,5432.64,5432.64,5432.64,5432.64,535000000
2009/4/2,10:18:00,5441.40,5441.40,5441.40,5441.40,1012000000
2009/4/2,10:19:00,5448.83,5448.83,5448.83,5448.83,913000000
2009/4/2,10:20:00,5448.03,5448.03,5448.03,5448.03,615000000
2009/4/2,10:21:00,5449.57,5449.57,5449.57,5449.57,879000000
2009/4/2,10:22:00,5449.16,5449.16,5449.16,5449.16,473000000
2009/4/2,10:23:00,5449.68,5449.68,5449.68,5449.68,628000000
2009/4/2,10:24:00,5449.14,5449.14,5449.14,5449.14,558000000
2009/4/2,10:25:00,5446.95,5446.95,5446.95,5446.95,479000000
2009/4/2,10:26:00,5443.31,5443.31,5443.31,5443.31,469000000
2009/4/2,10:27:00,5440.90,5440.90,5440.90,5440.90,340000000
2009/4/2,10:28:00,5438.95,5438.95,5438.95,5438.95,438000000
2009/4/2,10:29:00,5437.13,5437.13,5437.13,5437.13,396000000
2009/4/2,10:30:00,5437.88,5437.88,5437.88,5437.88,306000000
2009/4/2,10:31:00,5437.92,5437.92,5437.92,5437.92,432000000
2009/4/2,10:32:00,5436.60,5436.60,5436.60,5436.60,280000000
2009/4/2,10:33:00,5436.84,5436.84,5436.84,5436.84,299000000
2009/4/2,10:34:00,5436.78,5436.78,5436.78,5436.78,352000000
2009/4/2,10:35:00,5437.43,5437.43,5437.43,5437.43,229000000
2009/4/2,10:36:00,5435.15,5435.15,5435.15,5435.15,321000000
2009/4/2,10:37:00,5435.41,5435.41,5435.41,5435.41,240000000
2009/4/2,10:38:00,5435.08,5435.08,5435.08,5435.08,346000000
2009/4/2,10:39:00,5433.43,5433.43,5433.43,5433.43,322000000
2009/4/2,10:40:00,5434.24,5434.24,5434.24,5434.24,269000000
2009/4/2,10:41:00,5437.25,5437.25,5437.25,5437.25,496000000
2009/4/2,10:42:00,5439.02,5439.02,5439.02,5439.02,460000000
2009/4/2,10:43:00,5445.22,5445.22,5445.22,5445.22,604000000
2009/4/2,10:44:00,5449.66,5449.66,5449.66,5449.66,577000000
2009/4/2,10:45:00,5451.16,5451.16,5451.16,5451.16,468000000
2009/4/2,10:46:00,5451.17,5451.17,5451.17,5451.17,615000000
2009/4/2,10:47:00,5450.80,5450.80,5450.80,5450.80,401000000
2009/4/2,10:48:00,5450.06,5450.06,5450.06,5450.06,532000000
2009/4/2,10:49:00,5447.06,5447.06,5447.06,5447.06,451000000
2009/4/2,10:50:00,5447.20,5447.20,5447.20,5447.20,384000000
2009/4/2,10:51:00,5445.35,5445.35,5445.35,5445.35,530000000
2009/4/2,10:52:00,5445.51,5445.51,5445.51,5445.51,358000000
2009/4/2,10:53:00,5446.33,5446.33,5446.33,5446.33,438000000
2009/4/2,10:54:00,5444.61,5444.61,5444.61,5444.61,423000000
2009/4/2,10:55:00,5444.74,5444.74,5444.74,5444.74,362000000
2009/4/2,10:56:00,5446.61,5446.61,5446.61,5446.61,452000000
2009/4/2,10:57:00,5445.63,5445.63,5445.63,5445.63,363000000
2009/4/2,10:58:00,5443.25,5443.25,5443.25,5443.25,447000000
2009/4/2,10:59:00,5441.60,5441.60,5441.60,5441.60,436000000
2009/4/2,11:00:00,5434.68,5434.68,5434.68,5434.68,478000000
2009/4/2,11:01:00,5431.55,5431.55,5431.55,5431.55,570000000
2009/4/2,11:02:00,5429.88,5429.88,5429.88,5429.88,424000000
2009/4/2,11:03:00,5427.90,5427.90,5427.90,5427.90,460000000
2009/4/2,11:04:00,5426.27,5426.27,5426.27,5426.27,537000000
2009/4/2,11:05:00,5425.47,5425.47,5425.47,5425.47,329000000
2009/4/2,11:06:00,5424.96,5424.96,5424.96,5424.96,491000000
2009/4/2,11:07:00,5423.45,5423.45,5423.45,5423.45,307000000
2009/4/2,11:08:00,5424.13,5424.13,5424.13,5424.13,408000000
2009/4/2,11:09:00,5425.18,5425.18,5425.18,5425.18,417000000
2009/4/2,11:10:00,5427.99,5427.99,5427.99,5427.99,334000000
2009/4/2,11:11:00,5425.81,5425.81,5425.81,5425.81,458000000
2009/4/2,11:12:00,5425.97,5425.97,5425.97,5425.97,269000000
2009/4/2,11:13:00,5424.65,5424.65,5424.65,5424.65,377000000
2009/4/2,11:14:00,5423.78,5423.78,5423.78,5423.78,324000000
2009/4/2,11:15:00,5424.47,5424.47,5424.47,5424.47,280000000
2009/4/2,11:16:00,5422.87,5422.87,5422.87,5422.87,426000000
2009/4/2,11:17:00,5422.55,5422.55,5422.55,5422.55,327000000
2009/4/2,11:18:00,5418.82,5418.82,5418.82,5418.82,491000000
2009/4/2,11:19:00,5415.59,5415.59,5415.59,5415.59,464000000
2009/4/2,11:20:00,5411.03,5411.03,5411.03,5411.03,502000000
2009/4/2,11:21:00,5407.49,5407.49,5407.49,5407.49,675000000
2009/4/2,11:22:00,5405.72,5405.72,5405.72,5405.72,461000000
2009/4/2,11:23:00,5406.69,5406.69,5406.69,5406.69,680000000
2009/4/2,11:24:00,5406.98,5406.98,5406.98,5406.98,555000000
2009/4/2,11:25:00,5412.81,5412.81,5412.81,5412.81,456000000
2009/4/2,11:26:00,5415.76,5415.76,5415.76,5415.76,516000000
2009/4/2,11:27:00,5419.34,5419.34,5419.34,5419.34,373000000
2009/4/2,11:28:00,5418.21,5418.21,5418.21,5418.21,413000000
2009/4/2,11:29:00,5420.38,5420.38,5420.38,5420.38,324000000
2009/4/2,11:30:00,5417.51,5417.51,5417.51,5417.51,280000000
2009/4/2,11:31:00,5414.44,5414.44,5414.44,5414.44,315000000
2009/4/2,11:32:00,5413.58,5413.58,5413.58,5413.58,226000000
2009/4/2,11:33:00,5415.23,5415.23,5415.23,5415.23,291000000
2009/4/2,11:34:00,5417.10,5417.10,5417.10,5417.10,264000000
2009/4/2,11:35:00,5416.89,5416.89,5416.89,5416.89,263000000
2009/4/2,11:36:00,5417.14,5417.14,5417.14,5417.14,361000000
2009/4/2,11:37:00,5424.81,5424.81,5424.81,5424.81,440000000
2009/4/2,11:38:00,5431.16,5431.16,5431.16,5431.16,722000000
2009/4/2,11:39:00,5436.68,5436.68,5436.68,5436.68,504000000
2009/4/2,11:40:00,5437.49,5437.49,5437.49,5437.49,391000000
2009/4/2,11:41:00,5438.61,5438.61,5438.61,5438.61,539000000
2009/4/2,11:42:00,5439.17,5439.17,5439.17,5439.17,362000000
2009/4/2,11:43:00,5439.50,5439.50,5439.50,5439.50,461000000
2009/4/2,11:44:00,5441.35,5441.35,5441.35,5441.35,463000000
2009/4/2,11:45:00,5441.84,5441.84,5441.84,5441.84,416000000
2009/4/2,11:46:00,5444.73,5444.73,5444.73,5444.73,526000000
2009/4/2,11:47:00,5449.24,5449.24,5449.24,5449.24,450000000
2009/4/2,11:48:00,5450.96,5450.96,5450.96,5450.96,606000000
2009/4/2,11:49:00,5449.40,5449.40,5449.40,5449.40,441000000
2009/4/2,11:50:00,5447.91,5447.91,5447.91,5447.91,358000000
2009/4/2,11:51:00,5444.71,5444.71,5444.71,5444.71,423000000
2009/4/2,11:52:00,5443.86,5443.86,5443.86,5443.86,259000000
2009/4/2,11:53:00,5442.62,5442.62,5442.62,5442.62,308000000
2009/4/2,11:54:00,5439.98,5439.98,5439.98,5439.98,258000000
2009/4/2,11:55:00,5439.14,5439.14,5439.14,5439.14,322000000
2009/4/2,11:56:00,5437.40,5437.40,5437.40,5437.40,338000000
2009/4/2,11:57:00,5439.26,5439.26,5439.26,5439.26,249000000
2009/4/2,11:58:00,5441.50,5441.50,5441.50,5441.50,302000000
2009/4/2,11:59:00,5444.91,5444.91,5444.91,5444.91,247000000
2009/4/2,12:00:00,5443.81,5443.81,5443.81,5443.81,309000000
2009/4/2,12:01:00,5449.94,5449.94,5449.94,5449.94,350000000
2009/4/2,12:02:00,5446.42,5446.42,5446.42,5446.42,237000000
2009/4/2,12:03:00,5442.99,5442.99,5442.99,5442.99,481000000
2009/4/2,12:04:00,5435.45,5435.45,5435.45,5435.45,387000000
2009/4/2,12:05:00,5432.20,5432.20,5432.20,5432.20,346000000
2009/4/2,12:06:00,5433.12,5433.12,5433.12,5433.12,381000000
2009/4/2,12:07:00,5430.75,5430.75,5430.75,5430.75,213000000
2009/4/2,12:08:00,5428.75,5428.75,5428.75,5428.75,303000000
2009/4/2,12:09:00,5427.34,5427.34,5427.34,5427.34,242000000
2009/4/2,12:10:00,5427.54,5427.54,5427.54,5427.54,219000000
2009/4/2,12:11:00,5428.78,5428.78,5428.78,5428.78,311000000
2009/4/2,12:12:00,5431.49,5431.49,5431.49,5431.49,285000000
2009/4/2,12:13:00,5440.03,5440.03,5440.03,5440.03,392000000
2009/4/2,12:14:00,5440.86,5440.86,5440.86,5440.86,249000000
2009/4/2,12:15:00,5441.30,5441.30,5441.30,5441.30,207000000
2009/4/2,12:16:00,5443.80,5443.80,5443.80,5443.80,304000000
2009/4/2,12:17:00,5443.10,5443.10,5443.10,5443.10,213000000
2009/4/2,12:18:00,5442.44,5442.44,5442.44,5442.44,298000000
2009/4/2,12:19:00,5447.18,5447.18,5447.18,5447.18,301000000
2009/4/2,12:20:00,5447.92,5447.92,5447.92,5447.92,300000000
2009/4/2,12:21:00,5451.89,5451.89,5451.89,5451.89,469000000
2009/4/2,12:22:00,5451.44,5451.44,5451.44,5451.44,364000000
2009/4/2,12:23:00,5453.40,5453.40,5453.40,5453.40,494000000
2009/4/2,12:24:00,5452.73,5452.73,5452.73,5452.73,302000000
2009/4/2,12:25:00,5455.70,5455.70,5455.70,5455.70,333000000
2009/4/2,12:26:00,5460.75,5460.75,5460.75,5460.75,584000000
2009/4/2,12:27:00,5462.45,5462.45,5462.45,5462.45,435000000
2009/4/2,12:28:00,5462.47,5462.47,5462.47,5462.47,497000000
2009/4/2,12:29:00,5464.43,5464.43,5464.43,5464.43,430000000
2009/4/2,12:30:00,5465.20,5465.20,5465.20,5465.20,410000000
2009/4/2,12:31:00,5464.66,5464.66,5464.66,5464.66,447000000
2009/4/2,12:32:00,5466.71,5466.71,5466.71,5466.71,373000000
2009/4/2,12:33:00,5465.98,5465.98,5465.98,5465.98,479000000
2009/4/2,12:34:00,5463.43,5463.43,5463.43,5463.43,388000000
2009/4/2,12:35:00,5460.77,5460.77,5460.77,5460.77,284000000
2009/4/2,12:36:00,5461.52,5461.52,5461.52,5461.52,388000000
2009/4/2,12:37:00,5462.62,5462.62,5462.62,5462.62,249000000
2009/4/2,12:38:00,5463.13,5463.13,5463.13,5463.13,401000000
2009/4/2,12:39:00,5468.79,5468.79,5468.79,5468.79,387000000
2009/4/2,12:40:00,5471.27,5471.27,5471.27,5471.27,405000000
2009/4/2,12:41:00,5474.67,5474.67,5474.67,5474.67,712000000
2009/4/2,12:42:00,5476.68,5476.68,5476.68,5476.68,643000000
2009/4/2,12:43:00,5477.71,5477.71,5477.71,5477.71,762000000
2009/4/2,12:44:00,5477.97,5477.97,5477.97,5477.97,502000000
2009/4/2,12:45:00,5477.57,5477.57,5477.57,5477.57,446000000
2009/4/2,12:46:00,5476.58,5476.58,5476.58,5476.58,471000000
2009/4/2,12:47:00,5475.52,5475.52,5475.52,5475.52,322000000
2009/4/2,12:48:00,5471.41,5471.41,5471.41,5471.41,457000000
2009/4/2,12:49:00,5468.11,5468.11,5468.11,5468.11,376000000
2009/4/2,12:50:00,5470.64,5470.64,5470.64,5470.64,424000000
2009/4/2,12:51:00,5476.02,5476.02,5476.02,5476.02,533000000
2009/4/2,12:52:00,5474.72,5474.72,5474.72,5474.72,342000000
2009/4/2,12:53:00,5475.05,5475.05,5475.05,5475.05,415000000
2009/4/2,12:54:00,5472.96,5472.96,5472.96,5472.96,358000000
2009/4/2,12:55:00,5473.71,5473.71,5473.71,5473.71,320000000
2009/4/2,12:56:00,5469.36,5469.36,5469.36,5469.36,458000000
2009/4/2,12:57:00,5466.44,5466.44,5466.44,5466.44,287000000
2009/4/2,12:58:00,5468.47,5468.47,5468.47,5468.47,480000000
2009/4/2,12:59:00,5465.67,5465.67,5465.67,5465.67,369000000
2009/4/2,13:00:00,5464.00,5464.00,5464.00,5464.00,359000000
2009/4/2,13:01:00,5463.98,5463.98,5463.98,5463.98,493000000
2009/4/2,13:02:00,5459.84,5459.84,5459.84,5459.84,345000000
2009/4/2,13:03:00,5457.37,5457.37,5457.37,5457.37,436000000
2009/4/2,13:04:00,5457.63,5457.63,5457.63,5457.63,375000000
2009/4/2,13:05:00,5463.54,5463.54,5463.54,5463.54,517000000
2009/4/2,13:06:00,5466.07,5466.07,5466.07,5466.07,598000000
2009/4/2,13:07:00,5464.05,5464.05,5464.05,5464.05,297000000
2009/4/2,13:08:00,5463.64,5463.64,5463.64,5463.64,405000000
2009/4/2,13:09:00,5464.86,5464.86,5464.86,5464.86,393000000
2009/4/2,13:10:00,5465.12,5465.12,5465.12,5465.12,428000000
2009/4/2,13:11:00,5468.81,5468.81,5468.81,5468.81,543000000
2009/4/2,13:12:00,5468.49,5468.49,5468.49,5468.49,372000000
2009/4/2,13:13:00,5470.80,5470.80,5470.80,5470.80,554000000
2009/4/2,13:14:00,5475.19,5475.19,5475.19,5475.19,504000000
2009/4/2,13:15:00,5474.75,5474.75,5474.75,5474.75,432000000
2009/4/2,13:16:00,5473.51,5473.51,5473.51,5473.51,526000000
2009/4/2,13:17:00,5471.81,5471.81,5471.81,5471.81,435000000
2009/4/2,13:18:00,5471.38,5471.38,5471.38,5471.38,566000000
2009/4/2,13:19:00,5468.58,5468.58,5468.58,5468.58,450000000
2009/4/2,13:20:00,5466.54,5466.54,5466.54,5466.54,385000000
2009/4/2,13:21:00,5471.44,5471.44,5471.44,5471.44,610000000
2009/4/2,13:22:00,5473.08,5473.08,5473.08,5473.08,527000000
2009/4/2,13:23:00,5474.18,5474.18,5474.18,5474.18,735000000
2009/4/2,13:24:00,5473.68,5473.68,5473.68,5473.68,653000000
2009/4/2,13:25:00,5474.54,5474.54,5474.54,5474.54,617000000
2009/4/2,13:26:00,5474.54,5474.54,5474.54,5474.54,0
2009/4/2,13:27:00,5474.54,5474.54,5474.54,5474.54,0
2009/4/2,13:28:00,5474.54,5474.54,5474.54,5474.54,0
2009/4/2,13:29:00,5474.54,5474.54,5474.54,5474.54,0
2009/4/2,13:30:00,5473.78,5473.78,5473.78,5473.78,775032832
2009/4/3,09:01:00,5541.34,5541.34,5541.34,5541.34,2373032960
2009/4/3,09:02:00,5543.53,5543.53,5543.53,5543.53,1350000000
2009/4/3,09:03:00,5543.77,5543.77,5543.77,5543.77,1535000064
2009/4/3,09:04:00,5541.27,5541.27,5541.27,5541.27,1742000000
2009/4/3,09:05:00,5538.30,5538.30,5538.30,5538.30,1288000000
2009/4/3,09:06:00,5539.25,5539.25,5539.25,5539.25,1546000000
2009/4/3,09:07:00,5543.30,5543.30,5543.30,5543.30,1218000000
2009/4/3,09:08:00,5548.02,5548.02,5548.02,5548.02,1442000000
2009/4/3,09:09:00,5555.97,5555.97,5555.97,5555.97,1402000000
2009/4/3,09:10:00,5558.54,5558.54,5558.54,5558.54,1231000064
2009/4/3,09:11:00,5558.92,5558.92,5558.92,5558.92,1464000000
2009/4/3,09:12:00,5551.89,5551.89,5551.89,5551.89,1152000000
2009/4/3,09:13:00,5550.23,5550.23,5550.23,5550.23,1087000064
2009/4/3,09:14:00,5544.12,5544.12,5544.12,5544.12,1103000064
2009/4/3,09:15:00,5539.13,5539.13,5539.13,5539.13,819000000
2009/4/3,09:16:00,5539.32,5539.32,5539.32,5539.32,1095000064
2009/4/3,09:17:00,5537.06,5537.06,5537.06,5537.06,726000000
2009/4/3,09:18:00,5534.45,5534.45,5534.45,5534.45,793000000
2009/4/3,09:19:00,5529.03,5529.03,5529.03,5529.03,992000000
2009/4/3,09:20:00,5524.20,5524.20,5524.20,5524.20,742000000
2009/4/3,09:21:00,5520.10,5520.10,5520.10,5520.10,1032000000
2009/4/3,09:22:00,5515.54,5515.54,5515.54,5515.54,851000000
2009/4/3,09:23:00,5506.28,5506.28,5506.28,5506.28,1020000000
2009/4/3,09:24:00,5494.76,5494.76,5494.76,5494.76,1343000064
2009/4/3,09:25:00,5488.78,5488.78,5488.78,5488.78,869000000
2009/4/3,09:26:00,5483.21,5483.21,5483.21,5483.21,1168999936
2009/4/3,09:27:00,5482.18,5482.18,5482.18,5482.18,822000000
2009/4/3,09:28:00,5487.48,5487.48,5487.48,5487.48,939000000
2009/4/3,09:29:00,5496.05,5496.05,5496.05,5496.05,931000000
2009/4/3,09:30:00,5500.59,5500.59,5500.59,5500.59,688000000
2009/4/3,09:31:00,5507.54,5507.54,5507.54,5507.54,932000000
2009/4/3,09:32:00,5510.52,5510.52,5510.52,5510.52,643000000
2009/4/3,09:33:00,5513.62,5513.62,5513.62,5513.62,650000000
2009/4/3,09:34:00,5515.89,5515.89,5515.89,5515.89,598000000
2009/4/3,09:35:00,5514.98,5514.98,5514.98,5514.98,497000000
2009/4/3,09:36:00,5513.02,5513.02,5513.02,5513.02,750000000
2009/4/3,09:37:00,5510.20,5510.20,5510.20,5510.20,617000000
2009/4/3,09:38:00,5511.17,5511.17,5511.17,5511.17,638000000
2009/4/3,09:39:00,5509.89,5509.89,5509.89,5509.89,488000000
2009/4/3,09:40:00,5508.94,5508.94,5508.94,5508.94,444000000
2009/4/3,09:41:00,5515.88,5515.88,5515.88,5515.88,657000000
2009/4/3,09:42:00,5520.40,5520.40,5520.40,5520.40,664000000
2009/4/3,09:43:00,5523.81,5523.81,5523.81,5523.81,621000000
2009/4/3,09:44:00,5527.73,5527.73,5527.73,5527.73,766000000
2009/4/3,09:45:00,5532.30,5532.30,5532.30,5532.30,680000000
2009/4/3,09:46:00,5533.92,5533.92,5533.92,5533.92,1188999936
2009/4/3,09:47:00,5534.30,5534.30,5534.30,5534.30,786000000
2009/4/3,09:48:00,5531.35,5531.35,5531.35,5531.35,923000000
2009/4/3,09:49:00,5522.46,5522.46,5522.46,5522.46,975000000
2009/4/3,09:50:00,5518.67,5518.67,5518.67,5518.67,618000000
2009/4/3,09:51:00,5515.30,5515.30,5515.30,5515.30,686000000
2009/4/3,09:52:00,5516.54,5516.54,5516.54,5516.54,395000000
2009/4/3,09:53:00,5520.44,5520.44,5520.44,5520.44,443000000
2009/4/3,09:54:00,5520.95,5520.95,5520.95,5520.95,450000000
2009/4/3,09:55:00,5522.01,5522.01,5522.01,5522.01,371000000
2009/4/3,09:56:00,5522.51,5522.51,5522.51,5522.51,502000000
2009/4/3,09:57:00,5521.13,5521.13,5521.13,5521.13,428000000
2009/4/3,09:58:00,5523.37,5523.37,5523.37,5523.37,439000000
2009/4/3,09:59:00,5523.41,5523.41,5523.41,5523.41,534000000
2009/4/3,10:00:00,5524.36,5524.36,5524.36,5524.36,467000000
2009/4/3,10:01:00,5527.02,5527.02,5527.02,5527.02,724000000
2009/4/3,10:02:00,5530.95,5530.95,5530.95,5530.95,668000000
2009/4/3,10:03:00,5533.58,5533.58,5533.58,5533.58,904000000
2009/4/3,10:04:00,5536.09,5536.09,5536.09,5536.09,795000000
2009/4/3,10:05:00,5537.32,5537.32,5537.32,5537.32,599000000
2009/4/3,10:06:00,5538.67,5538.67,5538.67,5538.67,745000000
2009/4/3,10:07:00,5539.69,5539.69,5539.69,5539.69,596000000
2009/4/3,10:08:00,5542.10,5542.10,5542.10,5542.10,664000000
2009/4/3,10:09:00,5545.20,5545.20,5545.20,5545.20,798000000
2009/4/3,10:10:00,5541.54,5541.54,5541.54,5541.54,669000000
2009/4/3,10:11:00,5539.22,5539.22,5539.22,5539.22,877000000
2009/4/3,10:12:00,5536.61,5536.61,5536.61,5536.61,500000000
2009/4/3,10:13:00,5532.18,5532.18,5532.18,5532.18,900000000
2009/4/3,10:14:00,5532.91,5532.91,5532.91,5532.91,611000000
2009/4/3,10:15:00,5528.54,5528.54,5528.54,5528.54,572000000
2009/4/3,10:16:00,5523.55,5523.55,5523.55,5523.55,797000000
2009/4/3,10:17:00,5521.18,5521.18,5521.18,5521.18,541000000
2009/4/3,10:18:00,5520.27,5520.27,5520.27,5520.27,606000000
2009/4/3,10:19:00,5518.77,5518.77,5518.77,5518.77,534000000
2009/4/3,10:20:00,5516.54,5516.54,5516.54,5516.54,431000000
2009/4/3,10:21:00,5518.96,5518.96,5518.96,5518.96,513000000
2009/4/3,10:22:00,5519.93,5519.93,5519.93,5519.93,394000000
2009/4/3,10:23:00,5521.76,5521.76,5521.76,5521.76,437000000
2009/4/3,10:24:00,5523.60,5523.60,5523.60,5523.60,437000000
2009/4/3,10:25:00,5523.49,5523.49,5523.49,5523.49,424000000
2009/4/3,10:26:00,5526.64,5526.64,5526.64,5526.64,998000000
2009/4/3,10:27:00,5528.18,5528.18,5528.18,5528.18,515000000
2009/4/3,10:28:00,5530.96,5530.96,5530.96,5530.96,727000000
2009/4/3,10:29:00,5534.80,5534.80,5534.80,5534.80,637000000
2009/4/3,10:30:00,5532.10,5532.10,5532.10,5532.10,476000000
2009/4/3,10:31:00,5532.59,5532.59,5532.59,5532.59,736000000
2009/4/3,10:32:00,5533.76,5533.76,5533.76,5533.76,458000000
2009/4/3,10:33:00,5533.86,5533.86,5533.86,5533.86,562000000
2009/4/3,10:34:00,5533.70,5533.70,5533.70,5533.70,456000000
2009/4/3,10:35:00,5532.51,5532.51,5532.51,5532.51,341000000
2009/4/3,10:36:00,5532.34,5532.34,5532.34,5532.34,536000000
2009/4/3,10:37:00,5533.81,5533.81,5533.81,5533.81,411000000
2009/4/3,10:38:00,5536.78,5536.78,5536.78,5536.78,583000000
2009/4/3,10:39:00,5539.80,5539.80,5539.80,5539.80,583000000
2009/4/3,10:40:00,5540.96,5540.96,5540.96,5540.96,758000000
2009/4/3,10:41:00,5541.45,5541.45,5541.45,5541.45,1041000000
2009/4/3,10:42:00,5542.82,5542.82,5542.82,5542.82,566000000
2009/4/3,10:43:00,5540.49,5540.49,5540.49,5540.49,672000000
2009/4/3,10:44:00,5538.11,5538.11,5538.11,5538.11,585000000
2009/4/3,10:45:00,5536.33,5536.33,5536.33,5536.33,363000000
2009/4/3,10:46:00,5535.63,5535.63,5535.63,5535.63,575000000
2009/4/3,10:47:00,5535.04,5535.04,5535.04,5535.04,373000000
2009/4/3,10:48:00,5533.81,5533.81,5533.81,5533.81,498000000
2009/4/3,10:49:00,5532.90,5532.90,5532.90,5532.90,433000000
2009/4/3,10:50:00,5531.15,5531.15,5531.15,5531.15,377000000
2009/4/3,10:51:00,5530.75,5530.75,5530.75,5530.75,512000000
2009/4/3,10:52:00,5531.28,5531.28,5531.28,5531.28,420000000
2009/4/3,10:53:00,5533.87,5533.87,5533.87,5533.87,521000000
2009/4/3,10:54:00,5534.69,5534.69,5534.69,5534.69,406000000
2009/4/3,10:55:00,5540.42,5540.42,5540.42,5540.42,398000000
2009/4/3,10:56:00,5540.40,5540.40,5540.40,5540.40,536000000
2009/4/3,10:57:00,5539.90,5539.90,5539.90,5539.90,505000000
2009/4/3,10:58:00,5542.20,5542.20,5542.20,5542.20,488000000
2009/4/3,10:59:00,5543.34,5543.34,5543.34,5543.34,416000000
2009/4/3,11:00:00,5543.78,5543.78,5543.78,5543.78,422000000
2009/4/3,11:01:00,5545.84,5545.84,5545.84,5545.84,636000000
2009/4/3,11:02:00,5546.95,5546.95,5546.95,5546.95,438000000
2009/4/3,11:03:00,5549.06,5549.06,5549.06,5549.06,529000000
2009/4/3,11:04:00,5549.41,5549.41,5549.41,5549.41,520000000
2009/4/3,11:05:00,5549.62,5549.62,5549.62,5549.62,423000000
2009/4/3,11:06:00,5551.21,5551.21,5551.21,5551.21,559000000
2009/4/3,11:07:00,5551.84,5551.84,5551.84,5551.84,438000000
2009/4/3,11:08:00,5552.69,5552.69,5552.69,5552.69,693000000
2009/4/3,11:09:00,5555.84,5555.84,5555.84,5555.84,564000000
2009/4/3,11:10:00,5556.28,5556.28,5556.28,5556.28,443000000
2009/4/3,11:11:00,5558.71,5558.71,5558.71,5558.71,709000000
2009/4/3,11:12:00,5562.03,5562.03,5562.03,5562.03,544000000
2009/4/3,11:13:00,5562.46,5562.46,5562.46,5562.46,763000000
2009/4/3,11:14:00,5563.89,5563.89,5563.89,5563.89,635000000
2009/4/3,11:15:00,5567.15,5567.15,5567.15,5567.15,569000000
2009/4/3,11:16:00,5564.99,5564.99,5564.99,5564.99,773000000
2009/4/3,11:17:00,5558.38,5558.38,5558.38,5558.38,542000000
2009/4/3,11:18:00,5553.20,5553.20,5553.20,5553.20,574000000
2009/4/3,11:19:00,5550.01,5550.01,5550.01,5550.01,496000000
2009/4/3,11:20:00,5548.81,5548.81,5548.81,5548.81,394000000
2009/4/3,11:21:00,5547.21,5547.21,5547.21,5547.21,571000000
2009/4/3,11:22:00,5545.59,5545.59,5545.59,5545.59,420000000
2009/4/3,11:23:00,5545.71,5545.71,5545.71,5545.71,505000000
2009/4/3,11:24:00,5543.52,5543.52,5543.52,5543.52,416000000
2009/4/3,11:25:00,5542.58,5542.58,5542.58,5542.58,351000000
2009/4/3,11:26:00,5540.19,5540.19,5540.19,5540.19,470000000
2009/4/3,11:27:00,5538.82,5538.82,5538.82,5538.82,305000000
2009/4/3,11:28:00,5537.98,5537.98,5537.98,5537.98,419000000
2009/4/3,11:29:00,5535.56,5535.56,5535.56,5535.56,351000000
2009/4/3,11:30:00,5534.69,5534.69,5534.69,5534.69,340000000
2009/4/3,11:31:00,5534.48,5534.48,5534.48,5534.48,386000000
2009/4/3,11:32:00,5533.58,5533.58,5533.58,5533.58,251000000
2009/4/3,11:33:00,5532.72,5532.72,5532.72,5532.72,395000000
2009/4/3,11:34:00,5528.84,5528.84,5528.84,5528.84,422000000
2009/4/3,11:35:00,5526.50,5526.50,5526.50,5526.50,375000000
2009/4/3,11:36:00,5524.40,5524.40,5524.40,5524.40,593000000
2009/4/3,11:37:00,5522.46,5522.46,5522.46,5522.46,381000000
2009/4/3,11:38:00,5520.68,5520.68,5520.68,5520.68,567000000
2009/4/3,11:39:00,5519.73,5519.73,5519.73,5519.73,482000000
2009/4/3,11:40:00,5517.96,5517.96,5517.96,5517.96,417000000
2009/4/3,11:41:00,5519.68,5519.68,5519.68,5519.68,432000000
2009/4/3,11:42:00,5520.67,5520.67,5520.67,5520.67,285000000
2009/4/3,11:43:00,5522.84,5522.84,5522.84,5522.84,401000000
2009/4/3,11:44:00,5523.26,5523.26,5523.26,5523.26,362000000
2009/4/3,11:45:00,5524.45,5524.45,5524.45,5524.45,312000000
2009/4/3,11:46:00,5526.38,5526.38,5526.38,5526.38,407000000
2009/4/3,11:47:00,5526.50,5526.50,5526.50,5526.50,219000000
2009/4/3,11:48:00,5526.14,5526.14,5526.14,5526.14,281000000
2009/4/3,11:49:00,5526.75,5526.75,5526.75,5526.75,233000000
2009/4/3,11:50:00,5530.16,5530.16,5530.16,5530.16,318000000
2009/4/3,11:51:00,5531.22,5531.22,5531.22,5531.22,351000000
2009/4/3,11:52:00,5532.14,5532.14,5532.14,5532.14,275000000
2009/4/3,11:53:00,5533.90,5533.90,5533.90,5533.90,412000000
2009/4/3,11:54:00,5534.16,5534.16,5534.16,5534.16,353000000
2009/4/3,11:55:00,5533.84,5533.84,5533.84,5533.84,262000000
2009/4/3,11:56:00,5533.36,5533.36,5533.36,5533.36,462000000
2009/4/3,11:57:00,5532.37,5532.37,5532.37,5532.37,272000000
2009/4/3,11:58:00,5533.68,5533.68,5533.68,5533.68,351000000
2009/4/3,11:59:00,5535.79,5535.79,5535.79,5535.79,366000000
2009/4/3,12:00:00,5543.06,5543.06,5543.06,5543.06,568000000
2009/4/3,12:01:00,5552.63,5552.63,5552.63,5552.63,658000000
2009/4/3,12:02:00,5555.21,5555.21,5555.21,5555.21,409000000
2009/4/3,12:03:00,5559.72,5559.72,5559.72,5559.72,696000000
2009/4/3,12:04:00,5560.78,5560.78,5560.78,5560.78,451000000
2009/4/3,12:05:00,5560.00,5560.00,5560.00,5560.00,340000000
2009/4/3,12:06:00,5555.06,5555.06,5555.06,5555.06,437000000
2009/4/3,12:07:00,5551.03,5551.03,5551.03,5551.03,280000000
2009/4/3,12:08:00,5544.39,5544.39,5544.39,5544.39,381000000
2009/4/3,12:09:00,5543.57,5543.57,5543.57,5543.57,257000000
2009/4/3,12:10:00,5540.04,5540.04,5540.04,5540.04,257000000
2009/4/3,12:11:00,5540.17,5540.17,5540.17,5540.17,335000000
2009/4/3,12:12:00,5539.38,5539.38,5539.38,5539.38,225000000
2009/4/3,12:13:00,5537.09,5537.09,5537.09,5537.09,405000000
2009/4/3,12:14:00,5536.28,5536.28,5536.28,5536.28,262000000
2009/4/3,12:15:00,5536.82,5536.82,5536.82,5536.82,234000000
2009/4/3,12:16:00,5535.27,5535.27,5535.27,5535.27,313000000
2009/4/3,12:17:00,5534.38,5534.38,5534.38,5534.38,225000000
2009/4/3,12:18:00,5532.71,5532.71,5532.71,5532.71,298000000
2009/4/3,12:19:00,5532.48,5532.48,5532.48,5532.48,267000000
2009/4/3,12:20:00,5532.88,5532.88,5532.88,5532.88,237000000
2009/4/3,12:21:00,5533.92,5533.92,5533.92,5533.92,380000000
2009/4/3,12:22:00,5535.77,5535.77,5535.77,5535.77,244000000
2009/4/3,12:23:00,5536.04,5536.04,5536.04,5536.04,368000000
2009/4/3,12:24:00,5537.96,5537.96,5537.96,5537.96,230000000
2009/4/3,12:25:00,5538.44,5538.44,5538.44,5538.44,259000000
2009/4/3,12:26:00,5539.09,5539.09,5539.09,5539.09,327000000
2009/4/3,12:27:00,5539.68,5539.68,5539.68,5539.68,232000000
2009/4/3,12:28:00,5540.84,5540.84,5540.84,5540.84,316000000
2009/4/3,12:29:00,5542.48,5542.48,5542.48,5542.48,256000000
2009/4/3,12:30:00,5542.29,5542.29,5542.29,5542.29,253000000
2009/4/3,12:31:00,5543.16,5543.16,5543.16,5543.16,318000000
2009/4/3,12:32:00,5545.28,5545.28,5545.28,5545.28,246000000
2009/4/3,12:33:00,5545.36,5545.36,5545.36,5545.36,350000000
2009/4/3,12:34:00,5544.78,5544.78,5544.78,5544.78,283000000
2009/4/3,12:35:00,5543.00,5543.00,5543.00,5543.00,316000000
2009/4/3,12:36:00,5541.87,5541.87,5541.87,5541.87,308000000
2009/4/3,12:37:00,5541.87,5541.87,5541.87,5541.87,216000000
2009/4/3,12:38:00,5541.86,5541.86,5541.86,5541.86,395000000
2009/4/3,12:39:00,5541.05,5541.05,5541.05,5541.05,292000000
2009/4/3,12:40:00,5540.91,5540.91,5540.91,5540.91,331000000
2009/4/3,12:41:00,5540.87,5540.87,5540.87,5540.87,390000000
2009/4/3,12:42:00,5540.40,5540.40,5540.40,5540.40,275000000
2009/4/3,12:43:00,5540.56,5540.56,5540.56,5540.56,406000000
2009/4/3,12:44:00,5540.56,5540.56,5540.56,5540.56,300000000
2009/4/3,12:45:00,5540.26,5540.26,5540.26,5540.26,312000000
2009/4/3,12:46:00,5542.12,5542.12,5542.12,5542.12,327000000
2009/4/3,12:47:00,5542.65,5542.65,5542.65,5542.65,286000000
2009/4/3,12:48:00,5544.05,5544.05,5544.05,5544.05,417000000
2009/4/3,12:49:00,5548.10,5548.10,5548.10,5548.10,408000000
2009/4/3,12:50:00,5548.52,5548.52,5548.52,5548.52,368000000
2009/4/3,12:51:00,5550.21,5550.21,5550.21,5550.21,527000000
2009/4/3,12:52:00,5552.04,5552.04,5552.04,5552.04,359000000
2009/4/3,12:53:00,5555.09,5555.09,5555.09,5555.09,612000000
2009/4/3,12:54:00,5558.57,5558.57,5558.57,5558.57,545000000
2009/4/3,12:55:00,5558.44,5558.44,5558.44,5558.44,506000000
2009/4/3,12:56:00,5558.21,5558.21,5558.21,5558.21,653000000
2009/4/3,12:57:00,5556.73,5556.73,5556.73,5556.73,385000000
2009/4/3,12:58:00,5552.21,5552.21,5552.21,5552.21,565000000
2009/4/3,12:59:00,5548.69,5548.69,5548.69,5548.69,422000000
2009/4/3,13:00:00,5546.83,5546.83,5546.83,5546.83,490000000
2009/4/3,13:01:00,5544.49,5544.49,5544.49,5544.49,537000000
2009/4/3,13:02:00,5544.84,5544.84,5544.84,5544.84,462000000
2009/4/3,13:03:00,5543.45,5543.45,5543.45,5543.45,559000000
2009/4/3,13:04:00,5543.47,5543.47,5543.47,5543.47,672000000
2009/4/3,13:05:00,5545.26,5545.26,5545.26,5545.26,474000000
2009/4/3,13:06:00,5544.93,5544.93,5544.93,5544.93,562000000
2009/4/3,13:07:00,5544.87,5544.87,5544.87,5544.87,446000000
2009/4/3,13:08:00,5546.73,5546.73,5546.73,5546.73,489000000
2009/4/3,13:09:00,5546.99,5546.99,5546.99,5546.99,451000000
2009/4/3,13:10:00,5547.75,5547.75,5547.75,5547.75,523000000
2009/4/3,13:11:00,5549.26,5549.26,5549.26,5549.26,670000000
2009/4/3,13:12:00,5548.68,5548.68,5548.68,5548.68,410000000
2009/4/3,13:13:00,5548.69,5548.69,5548.69,5548.69,608000000
2009/4/3,13:14:00,5547.53,5547.53,5547.53,5547.53,722000000
2009/4/3,13:15:00,5548.91,5548.91,5548.91,5548.91,610000000
2009/4/3,13:16:00,5545.89,5545.89,5545.89,5545.89,726000000
2009/4/3,13:17:00,5545.83,5545.83,5545.83,5545.83,530000000
2009/4/3,13:18:00,5544.28,5544.28,5544.28,5544.28,769000000
2009/4/3,13:19:00,5541.56,5541.56,5541.56,5541.56,731000000
2009/4/3,13:20:00,5538.86,5538.86,5538.86,5538.86,714000000
2009/4/3,13:21:00,5534.54,5534.54,5534.54,5534.54,1008000000
2009/4/3,13:22:00,5530.88,5530.88,5530.88,5530.88,742000000
2009/4/3,13:23:00,5530.22,5530.22,5530.22,5530.22,1024000000
2009/4/3,13:24:00,5529.34,5529.34,5529.34,5529.34,880000000
2009/4/3,13:25:00,5528.96,5528.96,5528.96,5528.96,741000000
2009/4/3,13:26:00,5528.96,5528.96,5528.96,5528.96,0
2009/4/3,13:27:00,5528.96,5528.96,5528.96,5528.96,0
2009/4/3,13:28:00,5528.96,5528.96,5528.96,5528.96,0
2009/4/3,13:29:00,5528.96,5528.96,5528.96,5528.96,0
2009/4/3,13:30:00,5529.63,5529.63,5529.63,5529.63,1094032896
2009/4/6,09:01:00,5590.70,5590.70,5590.70,5590.70,144032768
2009/4/6,09:02:00,5591.40,5591.40,5591.40,5591.40,1002000000
2009/4/6,09:03:00,5598.20,5598.20,5598.20,5598.20,1212999936
2009/4/6,09:04:00,5600.45,5600.45,5600.45,5600.45,1452000000
2009/4/6,09:05:00,5603.14,5603.14,5603.14,5603.14,1152000000
2009/4/6,09:06:00,5598.30,5598.30,5598.30,5598.30,1315000064
2009/4/6,09:07:00,5591.13,5591.13,5591.13,5591.13,1030000000
2009/4/6,09:08:00,5583.81,5583.81,5583.81,5583.81,1092000000
2009/4/6,09:09:00,5577.54,5577.54,5577.54,5577.54,1042000000
2009/4/6,09:10:00,5574.93,5574.93,5574.93,5574.93,801000000
2009/4/6,09:11:00,5574.68,5574.68,5574.68,5574.68,1119000064
2009/4/6,09:12:00,5578.81,5578.81,5578.81,5578.81,896000000
2009/4/6,09:13:00,5583.79,5583.79,5583.79,5583.79,869000000
2009/4/6,09:14:00,5587.10,5587.10,5587.10,5587.10,943000000
2009/4/6,09:15:00,5589.79,5589.79,5589.79,5589.79,701000000
2009/4/6,09:16:00,5591.68,5591.68,5591.68,5591.68,913000000
2009/4/6,09:17:00,5590.76,5590.76,5590.76,5590.76,694000000
2009/4/6,09:18:00,5585.01,5585.01,5585.01,5585.01,941000000
2009/4/6,09:19:00,5578.95,5578.95,5578.95,5578.95,792000000
2009/4/6,09:20:00,5577.00,5577.00,5577.00,5577.00,608000000
2009/4/6,09:21:00,5573.99,5573.99,5573.99,5573.99,828000000
2009/4/6,09:22:00,5571.95,5571.95,5571.95,5571.95,578000000
2009/4/6,09:23:00,5568.39,5568.39,5568.39,5568.39,763000000
2009/4/6,09:24:00,5569.36,5569.36,5569.36,5569.36,846000000
2009/4/6,09:25:00,5570.49,5570.49,5570.49,5570.49,627000000
2009/4/6,09:26:00,5572.80,5572.80,5572.80,5572.80,884000000
2009/4/6,09:27:00,5573.65,5573.65,5573.65,5573.65,594000000
2009/4/6,09:28:00,5576.66,5576.66,5576.66,5576.66,719000000
2009/4/6,09:29:00,5581.84,5581.84,5581.84,5581.84,832000000
2009/4/6,09:30:00,5581.61,5581.61,5581.61,5581.61,677000000
2009/4/6,09:31:00,5584.18,5584.18,5584.18,5584.18,747000000
2009/4/6,09:32:00,5584.41,5584.41,5584.41,5584.41,558000000
2009/4/6,09:33:00,5584.04,5584.04,5584.04,5584.04,644000000
2009/4/6,09:34:00,5581.00,5581.00,5581.00,5581.00,638000000
2009/4/6,09:35:00,5578.62,5578.62,5578.62,5578.62,520000000
2009/4/6,09:36:00,5575.51,5575.51,5575.51,5575.51,805000000
2009/4/6,09:37:00,5572.84,5572.84,5572.84,5572.84,676000000
2009/4/6,09:38:00,5569.43,5569.43,5569.43,5569.43,795000000
2009/4/6,09:39:00,5561.92,5561.92,5561.92,5561.92,930000000
2009/4/6,09:40:00,5558.52,5558.52,5558.52,5558.52,791000000
2009/4/6,09:41:00,5555.94,5555.94,5555.94,5555.94,1006000000
2009/4/6,09:42:00,5556.34,5556.34,5556.34,5556.34,648000000
2009/4/6,09:43:00,5557.38,5557.38,5557.38,5557.38,667000000
2009/4/6,09:44:00,5558.70,5558.70,5558.70,5558.70,594000000
2009/4/6,09:45:00,5560.07,5560.07,5560.07,5560.07,463000000
2009/4/6,09:46:00,5560.65,5560.65,5560.65,5560.65,634000000
2009/4/6,09:47:00,5559.75,5559.75,5559.75,5559.75,408000000
2009/4/6,09:48:00,5562.01,5562.01,5562.01,5562.01,539000000
2009/4/6,09:49:00,5565.10,5565.10,5565.10,5565.10,466000000
2009/4/6,09:50:00,5568.12,5568.12,5568.12,5568.12,366000000
2009/4/6,09:51:00,5569.19,5569.19,5569.19,5569.19,516000000
2009/4/6,09:52:00,5573.09,5573.09,5573.09,5573.09,491000000
2009/4/6,09:53:00,5572.15,5572.15,5572.15,5572.15,580000000
2009/4/6,09:54:00,5574.43,5574.43,5574.43,5574.43,551000000
2009/4/6,09:55:00,5575.15,5575.15,5575.15,5575.15,446000000
2009/4/6,09:56:00,5576.01,5576.01,5576.01,5576.01,570000000
2009/4/6,09:57:00,5575.54,5575.54,5575.54,5575.54,431000000
2009/4/6,09:58:00,5574.55,5574.55,5574.55,5574.55,620000000
2009/4/6,09:59:00,5575.80,5575.80,5575.80,5575.80,538000000
2009/4/6,10:00:00,5574.11,5574.11,5574.11,5574.11,428000000
2009/4/6,10:01:00,5573.82,5573.82,5573.82,5573.82,489000000
2009/4/6,10:02:00,5572.53,5572.53,5572.53,5572.53,343000000
2009/4/6,10:03:00,5575.08,5575.08,5575.08,5575.08,506000000
2009/4/6,10:04:00,5572.77,5572.77,5572.77,5572.77,409000000
2009/4/6,10:05:00,5574.28,5574.28,5574.28,5574.28,349000000
2009/4/6,10:06:00,5578.00,5578.00,5578.00,5578.00,565000000
2009/4/6,10:07:00,5578.61,5578.61,5578.61,5578.61,414000000
2009/4/6,10:08:00,5581.38,5581.38,5581.38,5581.38,491000000
2009/4/6,10:09:00,5582.62,5582.62,5582.62,5582.62,517000000
2009/4/6,10:10:00,5584.46,5584.46,5584.46,5584.46,458000000
2009/4/6,10:11:00,5586.59,5586.59,5586.59,5586.59,674000000
2009/4/6,10:12:00,5591.78,5591.78,5591.78,5591.78,523000000
2009/4/6,10:13:00,5594.70,5594.70,5594.70,5594.70,680000000
2009/4/6,10:14:00,5596.40,5596.40,5596.40,5596.40,660000000
2009/4/6,10:15:00,5599.08,5599.08,5599.08,5599.08,545000000
2009/4/6,10:16:00,5602.63,5602.63,5602.63,5602.63,772000000
2009/4/6,10:17:00,5603.09,5603.09,5603.09,5603.09,495000000
2009/4/6,10:18:00,5606.58,5606.58,5606.58,5606.58,599000000
2009/4/6,10:19:00,5607.09,5607.09,5607.09,5607.09,555000000
2009/4/6,10:20:00,5605.07,5605.07,5605.07,5605.07,563000000
2009/4/6,10:21:00,5601.34,5601.34,5601.34,5601.34,684000000
2009/4/6,10:22:00,5600.32,5600.32,5600.32,5600.32,438000000
2009/4/6,10:23:00,5600.22,5600.22,5600.22,5600.22,509000000
2009/4/6,10:24:00,5598.35,5598.35,5598.35,5598.35,493000000
2009/4/6,10:25:00,5597.63,5597.63,5597.63,5597.63,342000000
2009/4/6,10:26:00,5596.50,5596.50,5596.50,5596.50,457000000
2009/4/6,10:27:00,5596.54,5596.54,5596.54,5596.54,291000000
2009/4/6,10:28:00,5596.90,5596.90,5596.90,5596.90,408000000
2009/4/6,10:29:00,5598.00,5598.00,5598.00,5598.00,335000000
2009/4/6,10:30:00,5598.84,5598.84,5598.84,5598.84,308000000
2009/4/6,10:31:00,5599.94,5599.94,5599.94,5599.94,328000000
2009/4/6,10:32:00,5599.47,5599.47,5599.47,5599.47,258000000
2009/4/6,10:33:00,5600.29,5600.29,5600.29,5600.29,302000000
2009/4/6,10:34:00,5599.51,5599.51,5599.51,5599.51,331000000
2009/4/6,10:35:00,5600.02,5600.02,5600.02,5600.02,281000000
2009/4/6,10:36:00,5603.16,5603.16,5603.16,5603.16,464000000
2009/4/6,10:37:00,5605.18,5605.18,5605.18,5605.18,395000000
2009/4/6,10:38:00,5609.24,5609.24,5609.24,5609.24,667000000
2009/4/6,10:39:00,5613.87,5613.87,5613.87,5613.87,594000000
2009/4/6,10:40:00,5616.70,5616.70,5616.70,5616.70,551000000
2009/4/6,10:41:00,5620.81,5620.81,5620.81,5620.81,739000000
2009/4/6,10:42:00,5623.01,5623.01,5623.01,5623.01,497000000
2009/4/6,10:43:00,5622.27,5622.27,5622.27,5622.27,734000000
2009/4/6,10:44:00,5620.34,5620.34,5620.34,5620.34,570000000
2009/4/6,10:45:00,5619.14,5619.14,5619.14,5619.14,494000000
2009/4/6,10:46:00,5618.85,5618.85,5618.85,5618.85,474000000
2009/4/6,10:47:00,5616.70,5616.70,5616.70,5616.70,351000000
2009/4/6,10:48:00,5617.29,5617.29,5617.29,5617.29,394000000
2009/4/6,10:49:00,5614.75,5614.75,5614.75,5614.75,342000000
2009/4/6,10:50:00,5615.11,5615.11,5615.11,5615.11,370000000
2009/4/6,10:51:00,5617.99,5617.99,5617.99,5617.99,413000000
2009/4/6,10:52:00,5617.86,5617.86,5617.86,5617.86,329000000
2009/4/6,10:53:00,5617.75,5617.75,5617.75,5617.75,431000000
2009/4/6,10:54:00,5617.19,5617.19,5617.19,5617.19,423000000
2009/4/6,10:55:00,5618.90,5618.90,5618.90,5618.90,351000000
2009/4/6,10:56:00,5620.37,5620.37,5620.37,5620.37,548000000
2009/4/6,10:57:00,5622.86,5622.86,5622.86,5622.86,335000000
2009/4/6,10:58:00,5623.29,5623.29,5623.29,5623.29,507000000
2009/4/6,10:59:00,5623.54,5623.54,5623.54,5623.54,376000000
2009/4/6,11:00:00,5623.15,5623.15,5623.15,5623.15,371000000
2009/4/6,11:01:00,5623.21,5623.21,5623.21,5623.21,472000000
2009/4/6,11:02:00,5621.98,5621.98,5621.98,5621.98,299000000
2009/4/6,11:03:00,5624.28,5624.28,5624.28,5624.28,410000000
2009/4/6,11:04:00,5623.50,5623.50,5623.50,5623.50,351000000
2009/4/6,11:05:00,5622.61,5622.61,5622.61,5622.61,354000000
2009/4/6,11:06:00,5621.74,5621.74,5621.74,5621.74,431000000
2009/4/6,11:07:00,5618.03,5618.03,5618.03,5618.03,334000000
2009/4/6,11:08:00,5616.78,5616.78,5616.78,5616.78,511000000
2009/4/6,11:09:00,5613.85,5613.85,5613.85,5613.85,510000000
2009/4/6,11:10:00,5610.06,5610.06,5610.06,5610.06,423000000
2009/4/6,11:11:00,5607.15,5607.15,5607.15,5607.15,573000000
2009/4/6,11:12:00,5605.87,5605.87,5605.87,5605.87,431000000
2009/4/6,11:13:00,5603.06,5603.06,5603.06,5603.06,553000000
2009/4/6,11:14:00,5601.24,5601.24,5601.24,5601.24,492000000
2009/4/6,11:15:00,5601.67,5601.67,5601.67,5601.67,366000000
2009/4/6,11:16:00,5598.87,5598.87,5598.87,5598.87,523000000
2009/4/6,11:17:00,5598.93,5598.93,5598.93,5598.93,308000000
2009/4/6,11:18:00,5600.81,5600.81,5600.81,5600.81,368000000
2009/4/6,11:19:00,5602.15,5602.15,5602.15,5602.15,323000000
2009/4/6,11:20:00,5603.59,5603.59,5603.59,5603.59,278000000
2009/4/6,11:21:00,5606.31,5606.31,5606.31,5606.31,386000000
2009/4/6,11:22:00,5608.76,5608.76,5608.76,5608.76,263000000
2009/4/6,11:23:00,5608.30,5608.30,5608.30,5608.30,327000000
2009/4/6,11:24:00,5608.30,5608.30,5608.30,5608.30,317000000
2009/4/6,11:25:00,5608.92,5608.92,5608.92,5608.92,251000000
2009/4/6,11:26:00,5610.99,5610.99,5610.99,5610.99,401000000
2009/4/6,11:27:00,5610.92,5610.92,5610.92,5610.92,276000000
2009/4/6,11:28:00,5612.50,5612.50,5612.50,5612.50,400000000
2009/4/6,11:29:00,5613.50,5613.50,5613.50,5613.50,406000000
2009/4/6,11:30:00,5613.51,5613.51,5613.51,5613.51,366000000
2009/4/6,11:31:00,5616.83,5616.83,5616.83,5616.83,409000000
2009/4/6,11:32:00,5618.26,5618.26,5618.26,5618.26,372000000
2009/4/6,11:33:00,5618.99,5618.99,5618.99,5618.99,491000000
2009/4/6,11:34:00,5621.48,5621.48,5621.48,5621.48,501000000
2009/4/6,11:35:00,5620.97,5620.97,5620.97,5620.97,596000000
2009/4/6,11:36:00,5621.93,5621.93,5621.93,5621.93,564000000
2009/4/6,11:37:00,5619.94,5619.94,5619.94,5619.94,422000000
2009/4/6,11:38:00,5617.86,5617.86,5617.86,5617.86,441000000
2009/4/6,11:39:00,5616.00,5616.00,5616.00,5616.00,340000000
2009/4/6,11:40:00,5611.59,5611.59,5611.59,5611.59,351000000
2009/4/6,11:41:00,5608.23,5608.23,5608.23,5608.23,419000000
2009/4/6,11:42:00,5605.66,5605.66,5605.66,5605.66,448000000
2009/4/6,11:43:00,5604.28,5604.28,5604.28,5604.28,550000000
2009/4/6,11:44:00,5604.23,5604.23,5604.23,5604.23,344000000
2009/4/6,11:45:00,5604.03,5604.03,5604.03,5604.03,262000000
2009/4/6,11:46:00,5602.87,5602.87,5602.87,5602.87,416000000
2009/4/6,11:47:00,5601.56,5601.56,5601.56,5601.56,266000000
2009/4/6,11:48:00,5601.96,5601.96,5601.96,5601.96,442000000
2009/4/6,11:49:00,5600.15,5600.15,5600.15,5600.15,288000000
2009/4/6,11:50:00,5600.43,5600.43,5600.43,5600.43,306000000
2009/4/6,11:51:00,5600.61,5600.61,5600.61,5600.61,378000000
2009/4/6,11:52:00,5598.99,5598.99,5598.99,5598.99,244000000
2009/4/6,11:53:00,5600.24,5600.24,5600.24,5600.24,323000000
2009/4/6,11:54:00,5599.32,5599.32,5599.32,5599.32,253000000
2009/4/6,11:55:00,5597.75,5597.75,5597.75,5597.75,288000000
2009/4/6,11:56:00,5599.02,5599.02,5599.02,5599.02,342000000
2009/4/6,11:57:00,5599.48,5599.48,5599.48,5599.48,239000000
2009/4/6,11:58:00,5599.06,5599.06,5599.06,5599.06,305000000
2009/4/6,11:59:00,5599.94,5599.94,5599.94,5599.94,250000000
2009/4/6,12:00:00,5601.02,5601.02,5601.02,5601.02,240000000
2009/4/6,12:01:00,5601.13,5601.13,5601.13,5601.13,350000000
2009/4/6,12:02:00,5598.97,5598.97,5598.97,5598.97,285000000
2009/4/6,12:03:00,5596.53,5596.53,5596.53,5596.53,481000000
2009/4/6,12:04:00,5596.54,5596.54,5596.54,5596.54,350000000
2009/4/6,12:05:00,5597.37,5597.37,5597.37,5597.37,315000000
2009/4/6,12:06:00,5597.82,5597.82,5597.82,5597.82,323000000
2009/4/6,12:07:00,5598.96,5598.96,5598.96,5598.96,270000000
2009/4/6,12:08:00,5599.77,5599.77,5599.77,5599.77,512000000
2009/4/6,12:09:00,5599.76,5599.76,5599.76,5599.76,366000000
2009/4/6,12:10:00,5597.84,5597.84,5597.84,5597.84,326000000
2009/4/6,12:11:00,5597.98,5597.98,5597.98,5597.98,347000000
2009/4/6,12:12:00,5597.30,5597.30,5597.30,5597.30,260000000
2009/4/6,12:13:00,5597.11,5597.11,5597.11,5597.11,427000000
2009/4/6,12:14:00,5596.91,5596.91,5596.91,5596.91,335000000
2009/4/6,12:15:00,5597.17,5597.17,5597.17,5597.17,304000000
2009/4/6,12:16:00,5599.11,5599.11,5599.11,5599.11,627000000
2009/4/6,12:17:00,5602.42,5602.42,5602.42,5602.42,494000000
2009/4/6,12:18:00,5602.58,5602.58,5602.58,5602.58,584000000
2009/4/6,12:19:00,5604.24,5604.24,5604.24,5604.24,332000000
2009/4/6,12:20:00,5604.31,5604.31,5604.31,5604.31,378000000
2009/4/6,12:21:00,5607.25,5607.25,5607.25,5607.25,464000000
2009/4/6,12:22:00,5606.40,5606.40,5606.40,5606.40,352000000
2009/4/6,12:23:00,5603.91,5603.91,5603.91,5603.91,547000000
2009/4/6,12:24:00,5603.33,5603.33,5603.33,5603.33,309000000
2009/4/6,12:25:00,5603.24,5603.24,5603.24,5603.24,315000000
2009/4/6,12:26:00,5603.65,5603.65,5603.65,5603.65,338000000
2009/4/6,12:27:00,5603.93,5603.93,5603.93,5603.93,233000000
2009/4/6,12:28:00,5604.64,5604.64,5604.64,5604.64,333000000
2009/4/6,12:29:00,5607.34,5607.34,5607.34,5607.34,306000000
2009/4/6,12:30:00,5607.21,5607.21,5607.21,5607.21,369000000
2009/4/6,12:31:00,5609.90,5609.90,5609.90,5609.90,469000000
2009/4/6,12:32:00,5611.46,5611.46,5611.46,5611.46,334000000
2009/4/6,12:33:00,5613.54,5613.54,5613.54,5613.54,639000000
2009/4/6,12:34:00,5615.79,5615.79,5615.79,5615.79,479000000
2009/4/6,12:35:00,5615.90,5615.90,5615.90,5615.90,380000000
2009/4/6,12:36:00,5615.20,5615.20,5615.20,5615.20,465000000
2009/4/6,12:37:00,5614.50,5614.50,5614.50,5614.50,316000000
2009/4/6,12:38:00,5614.43,5614.43,5614.43,5614.43,413000000
2009/4/6,12:39:00,5613.35,5613.35,5613.35,5613.35,340000000
2009/4/6,12:40:00,5610.98,5610.98,5610.98,5610.98,305000000
2009/4/6,12:41:00,5608.82,5608.82,5608.82,5608.82,497000000
2009/4/6,12:42:00,5608.28,5608.28,5608.28,5608.28,326000000
2009/4/6,12:43:00,5604.24,5604.24,5604.24,5604.24,524000000
2009/4/6,12:44:00,5600.48,5600.48,5600.48,5600.48,487000000
2009/4/6,12:45:00,5598.13,5598.13,5598.13,5598.13,454000000
2009/4/6,12:46:00,5594.62,5594.62,5594.62,5594.62,746000000
2009/4/6,12:47:00,5591.47,5591.47,5591.47,5591.47,479000000
2009/4/6,12:48:00,5589.43,5589.43,5589.43,5589.43,685000000
2009/4/6,12:49:00,5586.48,5586.48,5586.48,5586.48,705000000
2009/4/6,12:50:00,5582.13,5582.13,5582.13,5582.13,1061000000
2009/4/6,12:51:00,5575.11,5575.11,5575.11,5575.11,1423000064
2009/4/6,12:52:00,5570.68,5570.68,5570.68,5570.68,764000000
2009/4/6,12:53:00,5570.03,5570.03,5570.03,5570.03,913000000
2009/4/6,12:54:00,5574.45,5574.45,5574.45,5574.45,832000000
2009/4/6,12:55:00,5576.87,5576.87,5576.87,5576.87,507000000
2009/4/6,12:56:00,5579.48,5579.48,5579.48,5579.48,595000000
2009/4/6,12:57:00,5578.27,5578.27,5578.27,5578.27,348000000
2009/4/6,12:58:00,5576.71,5576.71,5576.71,5576.71,448000000
2009/4/6,12:59:00,5577.65,5577.65,5577.65,5577.65,347000000
2009/4/6,13:00:00,5576.24,5576.24,5576.24,5576.24,315000000
2009/4/6,13:01:00,5575.87,5575.87,5575.87,5575.87,501000000
2009/4/6,13:02:00,5573.87,5573.87,5573.87,5573.87,350000000
2009/4/6,13:03:00,5569.48,5569.48,5569.48,5569.48,451000000
2009/4/6,13:04:00,5565.66,5565.66,5565.66,5565.66,374000000
2009/4/6,13:05:00,5561.99,5561.99,5561.99,5561.99,399000000
2009/4/6,13:06:00,5553.08,5553.08,5553.08,5553.08,677000000
2009/4/6,13:07:00,5547.97,5547.97,5547.97,5547.97,691000000
2009/4/6,13:08:00,5545.61,5545.61,5545.61,5545.61,964000000
2009/4/6,13:09:00,5543.63,5543.63,5543.63,5543.63,839000000
2009/4/6,13:10:00,5541.01,5541.01,5541.01,5541.01,711000000
2009/4/6,13:11:00,5536.82,5536.82,5536.82,5536.82,861000000
2009/4/6,13:12:00,5534.16,5534.16,5534.16,5534.16,723000000
2009/4/6,13:13:00,5529.71,5529.71,5529.71,5529.71,827000000
2009/4/6,13:14:00,5524.88,5524.88,5524.88,5524.88,790000000
2009/4/6,13:15:00,5525.87,5525.87,5525.87,5525.87,669000000
2009/4/6,13:16:00,5523.08,5523.08,5523.08,5523.08,1018000000
2009/4/6,13:17:00,5521.88,5521.88,5521.88,5521.88,725000000
2009/4/6,13:18:00,5522.22,5522.22,5522.22,5522.22,708000000
2009/4/6,13:19:00,5524.82,5524.82,5524.82,5524.82,661000000
2009/4/6,13:20:00,5527.46,5527.46,5527.46,5527.46,489000000
2009/4/6,13:21:00,5534.51,5534.51,5534.51,5534.51,733000000
2009/4/6,13:22:00,5538.52,5538.52,5538.52,5538.52,613000000
2009/4/6,13:23:00,5541.10,5541.10,5541.10,5541.10,681000000
2009/4/6,13:24:00,5541.26,5541.26,5541.26,5541.26,664000000
2009/4/6,13:25:00,5543.06,5543.06,5543.06,5543.06,543000000
2009/4/6,13:26:00,5543.06,5543.06,5543.06,5543.06,0
2009/4/6,13:27:00,5543.06,5543.06,5543.06,5543.06,0
2009/4/6,13:28:00,5543.06,5543.06,5543.06,5543.06,0
2009/4/6,13:29:00,5543.06,5543.06,5543.06,5543.06,0
2009/4/6,13:30:00,5556.22,5556.22,5556.22,5556.22,3974000128
2009/4/7,09:01:00,5497.88,5497.88,5497.88,5497.88,2956999936
2009/4/7,09:02:00,5498.42,5498.42,5498.42,5498.42,739000000
2009/4/7,09:03:00,5502.50,5502.50,5502.50,5502.50,879000000
2009/4/7,09:04:00,5509.95,5509.95,5509.95,5509.95,1059000000
2009/4/7,09:05:00,5516.17,5516.17,5516.17,5516.17,875000000
2009/4/7,09:06:00,5519.76,5519.76,5519.76,5519.76,1202000000
2009/4/7,09:07:00,5517.89,5517.89,5517.89,5517.89,872000000
2009/4/7,09:08:00,5515.07,5515.07,5515.07,5515.07,916000000
2009/4/7,09:09:00,5513.56,5513.56,5513.56,5513.56,852000000
2009/4/7,09:10:00,5505.53,5505.53,5505.53,5505.53,568000000
2009/4/7,09:11:00,5503.34,5503.34,5503.34,5503.34,829000000
2009/4/7,09:12:00,5496.68,5496.68,5496.68,5496.68,716000000
2009/4/7,09:13:00,5491.05,5491.05,5491.05,5491.05,845000000
2009/4/7,09:14:00,5485.12,5485.12,5485.12,5485.12,832000000
2009/4/7,09:15:00,5484.89,5484.89,5484.89,5484.89,618000000
2009/4/7,09:16:00,5486.59,5486.59,5486.59,5486.59,777000000
2009/4/7,09:17:00,5490.96,5490.96,5490.96,5490.96,617000000
2009/4/7,09:18:00,5497.03,5497.03,5497.03,5497.03,687000000
2009/4/7,09:19:00,5506.43,5506.43,5506.43,5506.43,774000000
2009/4/7,09:20:00,5509.65,5509.65,5509.65,5509.65,653000000
2009/4/7,09:21:00,5511.76,5511.76,5511.76,5511.76,788000000
2009/4/7,09:22:00,5510.29,5510.29,5510.29,5510.29,584000000
2009/4/7,09:23:00,5510.87,5510.87,5510.87,5510.87,753000000
2009/4/7,09:24:00,5511.29,5511.29,5511.29,5511.29,669000000
2009/4/7,09:25:00,5510.97,5510.97,5510.97,5510.97,519000000
2009/4/7,09:26:00,5514.21,5514.21,5514.21,5514.21,720000000
2009/4/7,09:27:00,5515.81,5515.81,5515.81,5515.81,530000000
2009/4/7,09:28:00,5521.21,5521.21,5521.21,5521.21,638000000
2009/4/7,09:29:00,5524.06,5524.06,5524.06,5524.06,649000000
2009/4/7,09:30:00,5523.58,5523.58,5523.58,5523.58,522000000
2009/4/7,09:31:00,5526.29,5526.29,5526.29,5526.29,701000000
2009/4/7,09:32:00,5524.65,5524.65,5524.65,5524.65,520000000
2009/4/7,09:33:00,5523.02,5523.02,5523.02,5523.02,605000000
2009/4/7,09:34:00,5524.36,5524.36,5524.36,5524.36,560000000
2009/4/7,09:35:00,5523.34,5523.34,5523.34,5523.34,426000000
2009/4/7,09:36:00,5525.59,5525.59,5525.59,5525.59,569000000
2009/4/7,09:37:00,5526.41,5526.41,5526.41,5526.41,364000000
2009/4/7,09:38:00,5529.77,5529.77,5529.77,5529.77,506000000
2009/4/7,09:39:00,5529.63,5529.63,5529.63,5529.63,619000000
2009/4/7,09:40:00,5530.09,5530.09,5530.09,5530.09,408000000
2009/4/7,09:41:00,5530.72,5530.72,5530.72,5530.72,621000000
2009/4/7,09:42:00,5531.33,5531.33,5531.33,5531.33,385000000
2009/4/7,09:43:00,5531.57,5531.57,5531.57,5531.57,533000000
2009/4/7,09:44:00,5532.50,5532.50,5532.50,5532.50,450000000
2009/4/7,09:45:00,5532.86,5532.86,5532.86,5532.86,426000000
2009/4/7,09:46:00,5535.44,5535.44,5535.44,5535.44,602000000
2009/4/7,09:47:00,5538.51,5538.51,5538.51,5538.51,422000000
2009/4/7,09:48:00,5543.17,5543.17,5543.17,5543.17,627000000
2009/4/7,09:49:00,5546.70,5546.70,5546.70,5546.70,657000000
2009/4/7,09:50:00,5549.61,5549.61,5549.61,5549.61,569000000
2009/4/7,09:51:00,5555.48,5555.48,5555.48,5555.48,836000000
2009/4/7,09:52:00,5555.27,5555.27,5555.27,5555.27,651000000
2009/4/7,09:53:00,5557.50,5557.50,5557.50,5557.50,796000000
2009/4/7,09:54:00,5558.69,5558.69,5558.69,5558.69,631000000
2009/4/7,09:55:00,5557.69,5557.69,5557.69,5557.69,508000000
2009/4/7,09:56:00,5555.68,5555.68,5555.68,5555.68,690000000
2009/4/7,09:57:00,5554.03,5554.03,5554.03,5554.03,472000000
2009/4/7,09:58:00,5550.00,5550.00,5550.00,5550.00,632000000
2009/4/7,09:59:00,5545.90,5545.90,5545.90,5545.90,493000000
2009/4/7,10:00:00,5544.36,5544.36,5544.36,5544.36,376000000
2009/4/7,10:01:00,5541.69,5541.69,5541.69,5541.69,491000000
2009/4/7,10:02:00,5538.77,5538.77,5538.77,5538.77,358000000
2009/4/7,10:03:00,5537.50,5537.50,5537.50,5537.50,391000000
2009/4/7,10:04:00,5536.69,5536.69,5536.69,5536.69,353000000
2009/4/7,10:05:00,5534.91,5534.91,5534.91,5534.91,343000000
2009/4/7,10:06:00,5534.03,5534.03,5534.03,5534.03,473000000
2009/4/7,10:07:00,5534.87,5534.87,5534.87,5534.87,313000000
2009/4/7,10:08:00,5538.11,5538.11,5538.11,5538.11,458000000
2009/4/7,10:09:00,5539.86,5539.86,5539.86,5539.86,349000000
2009/4/7,10:10:00,5542.89,5542.89,5542.89,5542.89,329000000
2009/4/7,10:11:00,5544.56,5544.56,5544.56,5544.56,365000000
2009/4/7,10:12:00,5544.74,5544.74,5544.74,5544.74,287000000
2009/4/7,10:13:00,5545.07,5545.07,5545.07,5545.07,388000000
2009/4/7,10:14:00,5545.27,5545.27,5545.27,5545.27,290000000
2009/4/7,10:15:00,5546.54,5546.54,5546.54,5546.54,324000000
2009/4/7,10:16:00,5547.67,5547.67,5547.67,5547.67,384000000
2009/4/7,10:17:00,5547.53,5547.53,5547.53,5547.53,273000000
2009/4/7,10:18:00,5549.98,5549.98,5549.98,5549.98,394000000
2009/4/7,10:19:00,5552.84,5552.84,5552.84,5552.84,377000000
2009/4/7,10:20:00,5553.66,5553.66,5553.66,5553.66,358000000
2009/4/7,10:21:00,5553.05,5553.05,5553.05,5553.05,419000000
2009/4/7,10:22:00,5553.15,5553.15,5553.15,5553.15,292000000
2009/4/7,10:23:00,5554.20,5554.20,5554.20,5554.20,419000000
2009/4/7,10:24:00,5553.69,5553.69,5553.69,5553.69,314000000
2009/4/7,10:25:00,5551.35,5551.35,5551.35,5551.35,281000000
2009/4/7,10:26:00,5550.78,5550.78,5550.78,5550.78,452000000
2009/4/7,10:27:00,5549.08,5549.08,5549.08,5549.08,380000000
2009/4/7,10:28:00,5548.01,5548.01,5548.01,5548.01,456000000
2009/4/7,10:29:00,5546.84,5546.84,5546.84,5546.84,352000000
2009/4/7,10:30:00,5545.53,5545.53,5545.53,5545.53,270000000
2009/4/7,10:31:00,5543.44,5543.44,5543.44,5543.44,360000000
2009/4/7,10:32:00,5541.27,5541.27,5541.27,5541.27,297000000
2009/4/7,10:33:00,5539.51,5539.51,5539.51,5539.51,395000000
2009/4/7,10:34:00,5537.22,5537.22,5537.22,5537.22,344000000
2009/4/7,10:35:00,5536.76,5536.76,5536.76,5536.76,350000000
2009/4/7,10:36:00,5535.87,5535.87,5535.87,5535.87,518000000
2009/4/7,10:37:00,5533.99,5533.99,5533.99,5533.99,297000000
2009/4/7,10:38:00,5530.68,5530.68,5530.68,5530.68,507000000
2009/4/7,10:39:00,5529.51,5529.51,5529.51,5529.51,411000000
2009/4/7,10:40:00,5526.90,5526.90,5526.90,5526.90,388000000
2009/4/7,10:41:00,5525.69,5525.69,5525.69,5525.69,500000000
2009/4/7,10:42:00,5525.75,5525.75,5525.75,5525.75,370000000
2009/4/7,10:43:00,5526.15,5526.15,5526.15,5526.15,492000000
2009/4/7,10:44:00,5527.74,5527.74,5527.74,5527.74,350000000
2009/4/7,10:45:00,5528.92,5528.92,5528.92,5528.92,246000000
2009/4/7,10:46:00,5532.94,5532.94,5532.94,5532.94,350000000
2009/4/7,10:47:00,5534.04,5534.04,5534.04,5534.04,272000000
2009/4/7,10:48:00,5535.53,5535.53,5535.53,5535.53,291000000
2009/4/7,10:49:00,5536.45,5536.45,5536.45,5536.45,255000000
2009/4/7,10:50:00,5537.76,5537.76,5537.76,5537.76,245000000
2009/4/7,10:51:00,5539.07,5539.07,5539.07,5539.07,292000000
2009/4/7,10:52:00,5539.32,5539.32,5539.32,5539.32,273000000
2009/4/7,10:53:00,5539.03,5539.03,5539.03,5539.03,336000000
2009/4/7,10:54:00,5540.12,5540.12,5540.12,5540.12,316000000
2009/4/7,10:55:00,5541.48,5541.48,5541.48,5541.48,261000000
2009/4/7,10:56:00,5540.99,5540.99,5540.99,5540.99,310000000
2009/4/7,10:57:00,5543.20,5543.20,5543.20,5543.20,194000000
2009/4/7,10:58:00,5540.55,5540.55,5540.55,5540.55,263000000
2009/4/7,10:59:00,5540.83,5540.83,5540.83,5540.83,237000000
2009/4/7,11:00:00,5540.49,5540.49,5540.49,5540.49,223000000
2009/4/7,11:01:00,5536.64,5536.64,5536.64,5536.64,287000000
2009/4/7,11:02:00,5533.30,5533.30,5533.30,5533.30,324000000
2009/4/7,11:03:00,5525.85,5525.85,5525.85,5525.85,509000000
2009/4/7,11:04:00,5522.66,5522.66,5522.66,5522.66,464000000
2009/4/7,11:05:00,5519.46,5519.46,5519.46,5519.46,417000000
2009/4/7,11:06:00,5515.18,5515.18,5515.18,5515.18,622000000
2009/4/7,11:07:00,5513.86,5513.86,5513.86,5513.86,640000000
2009/4/7,11:08:00,5511.39,5511.39,5511.39,5511.39,591000000
2009/4/7,11:09:00,5512.08,5512.08,5512.08,5512.08,470000000
2009/4/7,11:10:00,5510.66,5510.66,5510.66,5510.66,386000000
2009/4/7,11:11:00,5512.71,5512.71,5512.71,5512.71,421000000
2009/4/7,11:12:00,5514.49,5514.49,5514.49,5514.49,288000000
2009/4/7,11:13:00,5517.04,5517.04,5517.04,5517.04,348000000
2009/4/7,11:14:00,5518.22,5518.22,5518.22,5518.22,338000000
2009/4/7,11:15:00,5520.13,5520.13,5520.13,5520.13,244000000
2009/4/7,11:16:00,5520.17,5520.17,5520.17,5520.17,304000000
2009/4/7,11:17:00,5518.26,5518.26,5518.26,5518.26,226000000
2009/4/7,11:18:00,5518.12,5518.12,5518.12,5518.12,296000000
2009/4/7,11:19:00,5518.27,5518.27,5518.27,5518.27,248000000
2009/4/7,11:20:00,5518.57,5518.57,5518.57,5518.57,201000000
2009/4/7,11:21:00,5520.67,5520.67,5520.67,5520.67,253000000
2009/4/7,11:22:00,5520.49,5520.49,5520.49,5520.49,172000000
2009/4/7,11:23:00,5520.37,5520.37,5520.37,5520.37,265000000
2009/4/7,11:24:00,5519.84,5519.84,5519.84,5519.84,182000000
2009/4/7,11:25:00,5519.11,5519.11,5519.11,5519.11,269000000
2009/4/7,11:26:00,5518.09,5518.09,5518.09,5518.09,325000000
2009/4/7,11:27:00,5515.60,5515.60,5515.60,5515.60,252000000
2009/4/7,11:28:00,5513.49,5513.49,5513.49,5513.49,337000000
2009/4/7,11:29:00,5512.64,5512.64,5512.64,5512.64,292000000
2009/4/7,11:30:00,5511.93,5511.93,5511.93,5511.93,382000000
2009/4/7,11:31:00,5508.95,5508.95,5508.95,5508.95,356000000
2009/4/7,11:32:00,5507.18,5507.18,5507.18,5507.18,331000000
2009/4/7,11:33:00,5505.37,5505.37,5505.37,5505.37,651000000
2009/4/7,11:34:00,5503.39,5503.39,5503.39,5503.39,594000000
2009/4/7,11:35:00,5503.07,5503.07,5503.07,5503.07,459000000
2009/4/7,11:36:00,5510.67,5510.67,5510.67,5510.67,634000000
2009/4/7,11:37:00,5512.00,5512.00,5512.00,5512.00,329000000
2009/4/7,11:38:00,5515.22,5515.22,5515.22,5515.22,398000000
2009/4/7,11:39:00,5516.14,5516.14,5516.14,5516.14,254000000
2009/4/7,11:40:00,5516.45,5516.45,5516.45,5516.45,244000000
2009/4/7,11:41:00,5516.44,5516.44,5516.44,5516.44,299000000
2009/4/7,11:42:00,5520.42,5520.42,5520.42,5520.42,260000000
2009/4/7,11:43:00,5520.44,5520.44,5520.44,5520.44,336000000
2009/4/7,11:44:00,5523.44,5523.44,5523.44,5523.44,224000000
2009/4/7,11:45:00,5524.07,5524.07,5524.07,5524.07,242000000
2009/4/7,11:46:00,5526.42,5526.42,5526.42,5526.42,347000000
2009/4/7,11:47:00,5531.93,5531.93,5531.93,5531.93,284000000
2009/4/7,11:48:00,5529.14,5529.14,5529.14,5529.14,350000000
2009/4/7,11:49:00,5529.38,5529.38,5529.38,5529.38,260000000
2009/4/7,11:50:00,5529.67,5529.67,5529.67,5529.67,247000000
2009/4/7,11:51:00,5527.55,5527.55,5527.55,5527.55,270000000
2009/4/7,11:52:00,5527.53,5527.53,5527.53,5527.53,193000000
2009/4/7,11:53:00,5528.41,5528.41,5528.41,5528.41,278000000
2009/4/7,11:54:00,5528.40,5528.40,5528.40,5528.40,186000000
2009/4/7,11:55:00,5526.28,5526.28,5526.28,5526.28,205000000
2009/4/7,11:56:00,5523.20,5523.20,5523.20,5523.20,276000000
2009/4/7,11:57:00,5522.27,5522.27,5522.27,5522.27,213000000
2009/4/7,11:58:00,5522.45,5522.45,5522.45,5522.45,272000000
2009/4/7,11:59:00,5521.69,5521.69,5521.69,5521.69,195000000
2009/4/7,12:00:00,5521.16,5521.16,5521.16,5521.16,218000000
2009/4/7,12:01:00,5519.51,5519.51,5519.51,5519.51,304000000
2009/4/7,12:02:00,5520.84,5520.84,5520.84,5520.84,234000000
2009/4/7,12:03:00,5522.43,5522.43,5522.43,5522.43,357000000
2009/4/7,12:04:00,5523.32,5523.32,5523.32,5523.32,211000000
2009/4/7,12:05:00,5524.02,5524.02,5524.02,5524.02,194000000
2009/4/7,12:06:00,5526.12,5526.12,5526.12,5526.12,267000000
2009/4/7,12:07:00,5526.00,5526.00,5526.00,5526.00,191000000
2009/4/7,12:08:00,5527.42,5527.42,5527.42,5527.42,284000000
2009/4/7,12:09:00,5527.64,5527.64,5527.64,5527.64,178000000
2009/4/7,12:10:00,5526.88,5526.88,5526.88,5526.88,259000000
2009/4/7,12:11:00,5529.12,5529.12,5529.12,5529.12,307000000
2009/4/7,12:12:00,5528.94,5528.94,5528.94,5528.94,246000000
2009/4/7,12:13:00,5532.77,5532.77,5532.77,5532.77,376000000
2009/4/7,12:14:00,5534.50,5534.50,5534.50,5534.50,291000000
2009/4/7,12:15:00,5535.44,5535.44,5535.44,5535.44,291000000
2009/4/7,12:16:00,5536.20,5536.20,5536.20,5536.20,327000000
2009/4/7,12:17:00,5539.13,5539.13,5539.13,5539.13,247000000
2009/4/7,12:18:00,5538.51,5538.51,5538.51,5538.51,375000000
2009/4/7,12:19:00,5538.25,5538.25,5538.25,5538.25,277000000
2009/4/7,12:20:00,5538.79,5538.79,5538.79,5538.79,218000000
2009/4/7,12:21:00,5538.86,5538.86,5538.86,5538.86,247000000
2009/4/7,12:22:00,5537.54,5537.54,5537.54,5537.54,228000000
2009/4/7,12:23:00,5538.75,5538.75,5538.75,5538.75,277000000
2009/4/7,12:24:00,5536.71,5536.71,5536.71,5536.71,251000000
2009/4/7,12:25:00,5535.60,5535.60,5535.60,5535.60,222000000
2009/4/7,12:26:00,5535.03,5535.03,5535.03,5535.03,278000000
2009/4/7,12:27:00,5534.10,5534.10,5534.10,5534.10,209000000
2009/4/7,12:28:00,5532.92,5532.92,5532.92,5532.92,330000000
2009/4/7,12:29:00,5532.72,5532.72,5532.72,5532.72,193000000
2009/4/7,12:30:00,5530.39,5530.39,5530.39,5530.39,200000000
2009/4/7,12:31:00,5529.41,5529.41,5529.41,5529.41,317000000
2009/4/7,12:32:00,5528.67,5528.67,5528.67,5528.67,243000000
2009/4/7,12:33:00,5528.21,5528.21,5528.21,5528.21,322000000
2009/4/7,12:34:00,5527.46,5527.46,5527.46,5527.46,246000000
2009/4/7,12:35:00,5526.17,5526.17,5526.17,5526.17,288000000
2009/4/7,12:36:00,5524.33,5524.33,5524.33,5524.33,253000000
2009/4/7,12:37:00,5522.63,5522.63,5522.63,5522.63,198000000
2009/4/7,12:38:00,5523.53,5523.53,5523.53,5523.53,284000000
2009/4/7,12:39:00,5527.99,5527.99,5527.99,5527.99,275000000
2009/4/7,12:40:00,5531.44,5531.44,5531.44,5531.44,357000000
2009/4/7,12:41:00,5533.06,5533.06,5533.06,5533.06,366000000
2009/4/7,12:42:00,5532.50,5532.50,5532.50,5532.50,366000000
2009/4/7,12:43:00,5533.26,5533.26,5533.26,5533.26,368000000
2009/4/7,12:44:00,5534.69,5534.69,5534.69,5534.69,334000000
2009/4/7,12:45:00,5535.34,5535.34,5535.34,5535.34,280000000
2009/4/7,12:46:00,5535.41,5535.41,5535.41,5535.41,337000000
2009/4/7,12:47:00,5533.66,5533.66,5533.66,5533.66,269000000
2009/4/7,12:48:00,5532.63,5532.63,5532.63,5532.63,574000000
2009/4/7,12:49:00,5531.37,5531.37,5531.37,5531.37,305000000
2009/4/7,12:50:00,5530.51,5530.51,5530.51,5530.51,321000000
2009/4/7,12:51:00,5529.97,5529.97,5529.97,5529.97,327000000
2009/4/7,12:52:00,5530.93,5530.93,5530.93,5530.93,199000000
2009/4/7,12:53:00,5528.71,5528.71,5528.71,5528.71,381000000
2009/4/7,12:54:00,5532.23,5532.23,5532.23,5532.23,298000000
2009/4/7,12:55:00,5529.60,5529.60,5529.60,5529.60,319000000
2009/4/7,12:56:00,5534.11,5534.11,5534.11,5534.11,312000000
2009/4/7,12:57:00,5534.66,5534.66,5534.66,5534.66,231000000
2009/4/7,12:58:00,5538.08,5538.08,5538.08,5538.08,544000000
2009/4/7,12:59:00,5545.86,5545.86,5545.86,5545.86,520000000
2009/4/7,13:00:00,5550.28,5550.28,5550.28,5550.28,597000000
2009/4/7,13:01:00,5557.46,5557.46,5557.46,5557.46,627000000
2009/4/7,13:02:00,5559.65,5559.65,5559.65,5559.65,541000000
2009/4/7,13:03:00,5560.75,5560.75,5560.75,5560.75,634000000
2009/4/7,13:04:00,5561.71,5561.71,5561.71,5561.71,498000000
2009/4/7,13:05:00,5560.90,5560.90,5560.90,5560.90,509000000
2009/4/7,13:06:00,5562.00,5562.00,5562.00,5562.00,530000000
2009/4/7,13:07:00,5563.81,5563.81,5563.81,5563.81,446000000
2009/4/7,13:08:00,5563.14,5563.14,5563.14,5563.14,449000000
2009/4/7,13:09:00,5559.91,5559.91,5559.91,5559.91,355000000
2009/4/7,13:10:00,5556.44,5556.44,5556.44,5556.44,358000000
2009/4/7,13:11:00,5554.34,5554.34,5554.34,5554.34,494000000
2009/4/7,13:12:00,5552.61,5552.61,5552.61,5552.61,368000000
2009/4/7,13:13:00,5549.73,5549.73,5549.73,5549.73,553000000
2009/4/7,13:14:00,5550.61,5550.61,5550.61,5550.61,406000000
2009/4/7,13:15:00,5554.00,5554.00,5554.00,5554.00,387000000
2009/4/7,13:16:00,5557.32,5557.32,5557.32,5557.32,652000000
2009/4/7,13:17:00,5560.52,5560.52,5560.52,5560.52,431000000
2009/4/7,13:18:00,5563.07,5563.07,5563.07,5563.07,535000000
2009/4/7,13:19:00,5564.34,5564.34,5564.34,5564.34,434000000
2009/4/7,13:20:00,5564.28,5564.28,5564.28,5564.28,401000000
2009/4/7,13:21:00,5564.52,5564.52,5564.52,5564.52,821000000
2009/4/7,13:22:00,5565.73,5565.73,5565.73,5565.73,557000000
2009/4/7,13:23:00,5563.62,5563.62,5563.62,5563.62,753000000
2009/4/7,13:24:00,5565.01,5565.01,5565.01,5565.01,703000000
2009/4/7,13:25:00,5566.96,5566.96,5566.96,5566.96,568000000
2009/4/7,13:26:00,5566.96,5566.96,5566.96,5566.96,0
2009/4/7,13:27:00,5566.96,5566.96,5566.96,5566.96,0
2009/4/7,13:28:00,5566.96,5566.96,5566.96,5566.96,0
2009/4/7,13:29:00,5566.96,5566.96,5566.96,5566.96,0
2009/4/7,13:30:00,5576.85,5576.85,5576.85,5576.85,369032704
2009/4/8,09:01:00,5534.58,5534.58,5534.58,5534.58,3559000064
2009/4/8,09:02:00,5533.79,5533.79,5533.79,5533.79,889000000
2009/4/8,09:03:00,5535.22,5535.22,5535.22,5535.22,1106000000
2009/4/8,09:04:00,5540.81,5540.81,5540.81,5540.81,1300000000
2009/4/8,09:05:00,5543.27,5543.27,5543.27,5543.27,1080000000
2009/4/8,09:06:00,5551.38,5551.38,5551.38,5551.38,1310000000
2009/4/8,09:07:00,5551.88,5551.88,5551.88,5551.88,1011000000
2009/4/8,09:08:00,5550.08,5550.08,5550.08,5550.08,1099000064
2009/4/8,09:09:00,5549.19,5549.19,5549.19,5549.19,971000000
2009/4/8,09:10:00,5549.45,5549.45,5549.45,5549.45,743000000
2009/4/8,09:11:00,5550.35,5550.35,5550.35,5550.35,1047000000
2009/4/8,09:12:00,5554.90,5554.90,5554.90,5554.90,650000000
2009/4/8,09:13:00,5557.64,5557.64,5557.64,5557.64,864000000
2009/4/8,09:14:00,5560.39,5560.39,5560.39,5560.39,834000000
2009/4/8,09:15:00,5561.30,5561.30,5561.30,5561.30,719000000
2009/4/8,09:16:00,5564.86,5564.86,5564.86,5564.86,949000000
2009/4/8,09:17:00,5565.03,5565.03,5565.03,5565.03,694000000
2009/4/8,09:18:00,5568.12,5568.12,5568.12,5568.12,754000000
2009/4/8,09:19:00,5573.69,5573.69,5573.69,5573.69,840000000
2009/4/8,09:20:00,5575.90,5575.90,5575.90,5575.90,851000000
2009/4/8,09:21:00,5577.36,5577.36,5577.36,5577.36,1123000064
2009/4/8,09:22:00,5579.48,5579.48,5579.48,5579.48,718000000
2009/4/8,09:23:00,5583.71,5583.71,5583.71,5583.71,844000000
2009/4/8,09:24:00,5590.07,5590.07,5590.07,5590.07,830000000
2009/4/8,09:25:00,5595.42,5595.42,5595.42,5595.42,772000000
2009/4/8,09:26:00,5603.03,5603.03,5603.03,5603.03,1118000000
2009/4/8,09:27:00,5605.69,5605.69,5605.69,5605.69,820000000
2009/4/8,09:28:00,5608.96,5608.96,5608.96,5608.96,1019000000
2009/4/8,09:29:00,5605.37,5605.37,5605.37,5605.37,1078000000
2009/4/8,09:30:00,5598.35,5598.35,5598.35,5598.35,874000000
2009/4/8,09:31:00,5591.28,5591.28,5591.28,5591.28,1010000000
2009/4/8,09:32:00,5586.42,5586.42,5586.42,5586.42,643000000
2009/4/8,09:33:00,5581.64,5581.64,5581.64,5581.64,663000000
2009/4/8,09:34:00,5580.56,5580.56,5580.56,5580.56,599000000
2009/4/8,09:35:00,5579.58,5579.58,5579.58,5579.58,501000000
2009/4/8,09:36:00,5581.86,5581.86,5581.86,5581.86,630000000
2009/4/8,09:37:00,5584.36,5584.36,5584.36,5584.36,442000000
2009/4/8,09:38:00,5587.97,5587.97,5587.97,5587.97,515000000
2009/4/8,09:39:00,5592.04,5592.04,5592.04,5592.04,556000000
2009/4/8,09:40:00,5596.67,5596.67,5596.67,5596.67,531000000
2009/4/8,09:41:00,5601.88,5601.88,5601.88,5601.88,811000000
2009/4/8,09:42:00,5600.87,5600.87,5600.87,5600.87,614000000
2009/4/8,09:43:00,5602.69,5602.69,5602.69,5602.69,825000000
2009/4/8,09:44:00,5596.29,5596.29,5596.29,5596.29,738000000
2009/4/8,09:45:00,5594.95,5594.95,5594.95,5594.95,719000000
2009/4/8,09:46:00,5591.57,5591.57,5591.57,5591.57,758000000
2009/4/8,09:47:00,5593.08,5593.08,5593.08,5593.08,577000000
2009/4/8,09:48:00,5594.28,5594.28,5594.28,5594.28,507000000
2009/4/8,09:49:00,5595.47,5595.47,5595.47,5595.47,504000000
2009/4/8,09:50:00,5597.59,5597.59,5597.59,5597.59,429000000
2009/4/8,09:51:00,5596.65,5596.65,5596.65,5596.65,512000000
2009/4/8,09:52:00,5595.47,5595.47,5595.47,5595.47,441000000
2009/4/8,09:53:00,5591.71,5591.71,5591.71,5591.71,683000000
2009/4/8,09:54:00,5586.53,5586.53,5586.53,5586.53,524000000
2009/4/8,09:55:00,5586.25,5586.25,5586.25,5586.25,402000000
2009/4/8,09:56:00,5586.36,5586.36,5586.36,5586.36,554000000
2009/4/8,09:57:00,5584.21,5584.21,5584.21,5584.21,369000000
2009/4/8,09:58:00,5583.66,5583.66,5583.66,5583.66,529000000
2009/4/8,09:59:00,5585.46,5585.46,5585.46,5585.46,429000000
2009/4/8,10:00:00,5586.47,5586.47,5586.47,5586.47,377000000
2009/4/8,10:01:00,5589.26,5589.26,5589.26,5589.26,469000000
2009/4/8,10:02:00,5587.53,5587.53,5587.53,5587.53,360000000
2009/4/8,10:03:00,5587.20,5587.20,5587.20,5587.20,530000000
2009/4/8,10:04:00,5586.51,5586.51,5586.51,5586.51,381000000
2009/4/8,10:05:00,5588.01,5588.01,5588.01,5588.01,292000000
2009/4/8,10:06:00,5589.21,5589.21,5589.21,5589.21,457000000
2009/4/8,10:07:00,5589.71,5589.71,5589.71,5589.71,353000000
2009/4/8,10:08:00,5591.58,5591.58,5591.58,5591.58,500000000
2009/4/8,10:09:00,5592.49,5592.49,5592.49,5592.49,466000000
2009/4/8,10:10:00,5590.98,5590.98,5590.98,5590.98,584000000
2009/4/8,10:11:00,5585.27,5585.27,5585.27,5585.27,810000000
2009/4/8,10:12:00,5581.10,5581.10,5581.10,5581.10,530000000
2009/4/8,10:13:00,5578.36,5578.36,5578.36,5578.36,797000000
2009/4/8,10:14:00,5574.89,5574.89,5574.89,5574.89,642000000
2009/4/8,10:15:00,5573.72,5573.72,5573.72,5573.72,470000000
2009/4/8,10:16:00,5567.24,5567.24,5567.24,5567.24,708000000
2009/4/8,10:17:00,5566.53,5566.53,5566.53,5566.53,514000000
2009/4/8,10:18:00,5565.13,5565.13,5565.13,5565.13,680000000
2009/4/8,10:19:00,5563.93,5563.93,5563.93,5563.93,628000000
2009/4/8,10:20:00,5564.60,5564.60,5564.60,5564.60,483000000
2009/4/8,10:21:00,5564.20,5564.20,5564.20,5564.20,500000000
2009/4/8,10:22:00,5565.48,5565.48,5565.48,5565.48,359000000
2009/4/8,10:23:00,5566.00,5566.00,5566.00,5566.00,478000000
2009/4/8,10:24:00,5567.38,5567.38,5567.38,5567.38,407000000
2009/4/8,10:25:00,5570.23,5570.23,5570.23,5570.23,342000000
2009/4/8,10:26:00,5572.72,5572.72,5572.72,5572.72,374000000
2009/4/8,10:27:00,5570.89,5570.89,5570.89,5570.89,286000000
2009/4/8,10:28:00,5571.72,5571.72,5571.72,5571.72,369000000
2009/4/8,10:29:00,5569.15,5569.15,5569.15,5569.15,379000000
2009/4/8,10:30:00,5569.38,5569.38,5569.38,5569.38,282000000
2009/4/8,10:31:00,5568.30,5568.30,5568.30,5568.30,478000000
2009/4/8,10:32:00,5569.41,5569.41,5569.41,5569.41,250000000
2009/4/8,10:33:00,5568.30,5568.30,5568.30,5568.30,411000000
2009/4/8,10:34:00,5567.76,5567.76,5567.76,5567.76,336000000
2009/4/8,10:35:00,5566.34,5566.34,5566.34,5566.34,306000000
2009/4/8,10:36:00,5565.51,5565.51,5565.51,5565.51,386000000
2009/4/8,10:37:00,5562.09,5562.09,5562.09,5562.09,424000000
2009/4/8,10:38:00,5557.99,5557.99,5557.99,5557.99,616000000
2009/4/8,10:39:00,5550.95,5550.95,5550.95,5550.95,787000000
2009/4/8,10:40:00,5549.19,5549.19,5549.19,5549.19,624000000
2009/4/8,10:41:00,5548.11,5548.11,5548.11,5548.11,869000000
2009/4/8,10:42:00,5546.91,5546.91,5546.91,5546.91,459000000
2009/4/8,10:43:00,5546.31,5546.31,5546.31,5546.31,547000000
2009/4/8,10:44:00,5546.30,5546.30,5546.30,5546.30,418000000
2009/4/8,10:45:00,5544.84,5544.84,5544.84,5544.84,392000000
2009/4/8,10:46:00,5536.60,5536.60,5536.60,5536.60,683000000
2009/4/8,10:47:00,5533.20,5533.20,5533.20,5533.20,521000000
2009/4/8,10:48:00,5531.36,5531.36,5531.36,5531.36,866000000
2009/4/8,10:49:00,5528.37,5528.37,5528.37,5528.37,701000000
2009/4/8,10:50:00,5526.43,5526.43,5526.43,5526.43,637000000
2009/4/8,10:51:00,5527.26,5527.26,5527.26,5527.26,680000000
2009/4/8,10:52:00,5529.92,5529.92,5529.92,5529.92,480000000
2009/4/8,10:53:00,5535.49,5535.49,5535.49,5535.49,634000000
2009/4/8,10:54:00,5540.04,5540.04,5540.04,5540.04,467000000
2009/4/8,10:55:00,5546.24,5546.24,5546.24,5546.24,388000000
2009/4/8,10:56:00,5548.11,5548.11,5548.11,5548.11,510000000
2009/4/8,10:57:00,5549.66,5549.66,5549.66,5549.66,323000000
2009/4/8,10:58:00,5549.42,5549.42,5549.42,5549.42,424000000
2009/4/8,10:59:00,5547.39,5547.39,5547.39,5547.39,392000000
2009/4/8,11:00:00,5548.68,5548.68,5548.68,5548.68,294000000
2009/4/8,11:01:00,5545.84,5545.84,5545.84,5545.84,333000000
2009/4/8,11:02:00,5545.42,5545.42,5545.42,5545.42,252000000
2009/4/8,11:03:00,5543.26,5543.26,5543.26,5543.26,473000000
2009/4/8,11:04:00,5540.93,5540.93,5540.93,5540.93,340000000
2009/4/8,11:05:00,5536.25,5536.25,5536.25,5536.25,472000000
2009/4/8,11:06:00,5529.63,5529.63,5529.63,5529.63,805000000
2009/4/8,11:07:00,5522.94,5522.94,5522.94,5522.94,528000000
2009/4/8,11:08:00,5517.41,5517.41,5517.41,5517.41,815000000
2009/4/8,11:09:00,5509.53,5509.53,5509.53,5509.53,844000000
2009/4/8,11:10:00,5505.83,5505.83,5505.83,5505.83,847000000
2009/4/8,11:11:00,5493.38,5493.38,5493.38,5493.38,1372000000
2009/4/8,11:12:00,5482.49,5482.49,5482.49,5482.49,1132999936
2009/4/8,11:13:00,5476.81,5476.81,5476.81,5476.81,1112000000
2009/4/8,11:14:00,5482.09,5482.09,5482.09,5482.09,786000000
2009/4/8,11:15:00,5491.62,5491.62,5491.62,5491.62,747000000
2009/4/8,11:16:00,5498.41,5498.41,5498.41,5498.41,829000000
2009/4/8,11:17:00,5500.74,5500.74,5500.74,5500.74,550000000
2009/4/8,11:18:00,5499.02,5499.02,5499.02,5499.02,669000000
2009/4/8,11:19:00,5500.68,5500.68,5500.68,5500.68,397000000
2009/4/8,11:20:00,5501.98,5501.98,5501.98,5501.98,346000000
2009/4/8,11:21:00,5503.17,5503.17,5503.17,5503.17,416000000
2009/4/8,11:22:00,5504.30,5504.30,5504.30,5504.30,251000000
2009/4/8,11:23:00,5502.39,5502.39,5502.39,5502.39,431000000
2009/4/8,11:24:00,5502.24,5502.24,5502.24,5502.24,382000000
2009/4/8,11:25:00,5499.61,5499.61,5499.61,5499.61,403000000
2009/4/8,11:26:00,5495.65,5495.65,5495.65,5495.65,520000000
2009/4/8,11:27:00,5495.39,5495.39,5495.39,5495.39,350000000
2009/4/8,11:28:00,5494.19,5494.19,5494.19,5494.19,447000000
2009/4/8,11:29:00,5494.47,5494.47,5494.47,5494.47,289000000
2009/4/8,11:30:00,5492.62,5492.62,5492.62,5492.62,307000000
2009/4/8,11:31:00,5487.35,5487.35,5487.35,5487.35,484000000
2009/4/8,11:32:00,5484.66,5484.66,5484.66,5484.66,392000000
2009/4/8,11:33:00,5474.62,5474.62,5474.62,5474.62,1039000000
2009/4/8,11:34:00,5463.39,5463.39,5463.39,5463.39,867000000
2009/4/8,11:35:00,5458.27,5458.27,5458.27,5458.27,962000000
2009/4/8,11:36:00,5461.33,5461.33,5461.33,5461.33,850000000
2009/4/8,11:37:00,5465.36,5465.36,5465.36,5465.36,628000000
2009/4/8,11:38:00,5468.01,5468.01,5468.01,5468.01,606000000
2009/4/8,11:39:00,5466.34,5466.34,5466.34,5466.34,441000000
2009/4/8,11:40:00,5468.00,5468.00,5468.00,5468.00,391000000
2009/4/8,11:41:00,5473.38,5473.38,5473.38,5473.38,426000000
2009/4/8,11:42:00,5473.24,5473.24,5473.24,5473.24,289000000
2009/4/8,11:43:00,5472.75,5472.75,5472.75,5472.75,604000000
2009/4/8,11:44:00,5474.84,5474.84,5474.84,5474.84,343000000
2009/4/8,11:45:00,5476.27,5476.27,5476.27,5476.27,325000000
2009/4/8,11:46:00,5474.18,5474.18,5474.18,5474.18,495000000
2009/4/8,11:47:00,5476.82,5476.82,5476.82,5476.82,275000000
2009/4/8,11:48:00,5477.74,5477.74,5477.74,5477.74,383000000
2009/4/8,11:49:00,5480.02,5480.02,5480.02,5480.02,261000000
2009/4/8,11:50:00,5482.19,5482.19,5482.19,5482.19,352000000
2009/4/8,11:51:00,5486.80,5486.80,5486.80,5486.80,493000000
2009/4/8,11:52:00,5487.98,5487.98,5487.98,5487.98,369000000
2009/4/8,11:53:00,5489.34,5489.34,5489.34,5489.34,449000000
2009/4/8,11:54:00,5488.54,5488.54,5488.54,5488.54,364000000
2009/4/8,11:55:00,5489.62,5489.62,5489.62,5489.62,300000000
2009/4/8,11:56:00,5489.61,5489.61,5489.61,5489.61,385000000
2009/4/8,11:57:00,5488.59,5488.59,5488.59,5488.59,332000000
2009/4/8,11:58:00,5487.28,5487.28,5487.28,5487.28,410000000
2009/4/8,11:59:00,5487.10,5487.10,5487.10,5487.10,234000000
2009/4/8,12:00:00,5489.22,5489.22,5489.22,5489.22,276000000
2009/4/8,12:01:00,5489.71,5489.71,5489.71,5489.71,353000000
2009/4/8,12:02:00,5489.67,5489.67,5489.67,5489.67,259000000
2009/4/8,12:03:00,5491.71,5491.71,5491.71,5491.71,338000000
2009/4/8,12:04:00,5493.49,5493.49,5493.49,5493.49,299000000
2009/4/8,12:05:00,5492.75,5492.75,5492.75,5492.75,327000000
2009/4/8,12:06:00,5493.95,5493.95,5493.95,5493.95,347000000
2009/4/8,12:07:00,5493.53,5493.53,5493.53,5493.53,273000000
2009/4/8,12:08:00,5491.91,5491.91,5491.91,5491.91,345000000
2009/4/8,12:09:00,5490.07,5490.07,5490.07,5490.07,283000000
2009/4/8,12:10:00,5488.94,5488.94,5488.94,5488.94,305000000
2009/4/8,12:11:00,5489.00,5489.00,5489.00,5489.00,333000000
2009/4/8,12:12:00,5487.14,5487.14,5487.14,5487.14,288000000
2009/4/8,12:13:00,5485.08,5485.08,5485.08,5485.08,393000000
2009/4/8,12:14:00,5481.70,5481.70,5481.70,5481.70,306000000
2009/4/8,12:15:00,5479.60,5479.60,5479.60,5479.60,441000000
2009/4/8,12:16:00,5472.29,5472.29,5472.29,5472.29,827000000
2009/4/8,12:17:00,5466.51,5466.51,5466.51,5466.51,514000000
2009/4/8,12:18:00,5463.29,5463.29,5463.29,5463.29,783000000
2009/4/8,12:19:00,5461.77,5461.77,5461.77,5461.77,492000000
2009/4/8,12:20:00,5460.05,5460.05,5460.05,5460.05,465000000
2009/4/8,12:21:00,5458.66,5458.66,5458.66,5458.66,500000000
2009/4/8,12:22:00,5461.24,5461.24,5461.24,5461.24,412000000
2009/4/8,12:23:00,5467.35,5467.35,5467.35,5467.35,456000000
2009/4/8,12:24:00,5468.93,5468.93,5468.93,5468.93,362000000
2009/4/8,12:25:00,5472.15,5472.15,5472.15,5472.15,394000000
2009/4/8,12:26:00,5477.08,5477.08,5477.08,5477.08,342000000
2009/4/8,12:27:00,5477.04,5477.04,5477.04,5477.04,216000000
2009/4/8,12:28:00,5478.41,5478.41,5478.41,5478.41,325000000
2009/4/8,12:29:00,5478.73,5478.73,5478.73,5478.73,209000000
2009/4/8,12:30:00,5481.63,5481.63,5481.63,5481.63,224000000
2009/4/8,12:31:00,5482.05,5482.05,5482.05,5482.05,263000000
2009/4/8,12:32:00,5482.11,5482.11,5482.11,5482.11,220000000
2009/4/8,12:33:00,5483.02,5483.02,5483.02,5483.02,261000000
2009/4/8,12:34:00,5481.76,5481.76,5481.76,5481.76,232000000
2009/4/8,12:35:00,5483.61,5483.61,5483.61,5483.61,255000000
2009/4/8,12:36:00,5483.37,5483.37,5483.37,5483.37,275000000
2009/4/8,12:37:00,5485.12,5485.12,5485.12,5485.12,219000000
2009/4/8,12:38:00,5481.48,5481.48,5481.48,5481.48,303000000
2009/4/8,12:39:00,5481.87,5481.87,5481.87,5481.87,261000000
2009/4/8,12:40:00,5480.70,5480.70,5480.70,5480.70,243000000
2009/4/8,12:41:00,5481.58,5481.58,5481.58,5481.58,348000000
2009/4/8,12:42:00,5482.76,5482.76,5482.76,5482.76,288000000
2009/4/8,12:43:00,5482.50,5482.50,5482.50,5482.50,414000000
2009/4/8,12:44:00,5481.55,5481.55,5481.55,5481.55,289000000
2009/4/8,12:45:00,5481.56,5481.56,5481.56,5481.56,305000000
2009/4/8,12:46:00,5479.76,5479.76,5479.76,5479.76,348000000
2009/4/8,12:47:00,5478.80,5478.80,5478.80,5478.80,292000000
2009/4/8,12:48:00,5475.68,5475.68,5475.68,5475.68,413000000
2009/4/8,12:49:00,5471.11,5471.11,5471.11,5471.11,382000000
2009/4/8,12:50:00,5467.39,5467.39,5467.39,5467.39,397000000
2009/4/8,12:51:00,5463.06,5463.06,5463.06,5463.06,604000000
2009/4/8,12:52:00,5461.11,5461.11,5461.11,5461.11,457000000
2009/4/8,12:53:00,5457.52,5457.52,5457.52,5457.52,617000000
2009/4/8,12:54:00,5456.51,5456.51,5456.51,5456.51,501000000
2009/4/8,12:55:00,5457.70,5457.70,5457.70,5457.70,559000000
2009/4/8,12:56:00,5465.27,5465.27,5465.27,5465.27,645000000
2009/4/8,12:57:00,5466.14,5466.14,5466.14,5466.14,366000000
2009/4/8,12:58:00,5466.03,5466.03,5466.03,5466.03,399000000
2009/4/8,12:59:00,5465.75,5465.75,5465.75,5465.75,270000000
2009/4/8,13:00:00,5466.45,5466.45,5466.45,5466.45,270000000
2009/4/8,13:01:00,5463.00,5463.00,5463.00,5463.00,365000000
2009/4/8,13:02:00,5463.55,5463.55,5463.55,5463.55,320000000
2009/4/8,13:03:00,5458.66,5458.66,5458.66,5458.66,439000000
2009/4/8,13:04:00,5457.60,5457.60,5457.60,5457.60,372000000
2009/4/8,13:05:00,5452.93,5452.93,5452.93,5452.93,421000000
2009/4/8,13:06:00,5448.54,5448.54,5448.54,5448.54,709000000
2009/4/8,13:07:00,5445.34,5445.34,5445.34,5445.34,482000000
2009/4/8,13:08:00,5441.76,5441.76,5441.76,5441.76,738000000
2009/4/8,13:09:00,5438.65,5438.65,5438.65,5438.65,711000000
2009/4/8,13:10:00,5435.04,5435.04,5435.04,5435.04,752000000
2009/4/8,13:11:00,5440.96,5440.96,5440.96,5440.96,852000000
2009/4/8,13:12:00,5443.41,5443.41,5443.41,5443.41,542000000
2009/4/8,13:13:00,5445.34,5445.34,5445.34,5445.34,538000000
2009/4/8,13:14:00,5445.95,5445.95,5445.95,5445.95,421000000
2009/4/8,13:15:00,5445.15,5445.15,5445.15,5445.15,432000000
2009/4/8,13:16:00,5445.98,5445.98,5445.98,5445.98,498000000
2009/4/8,13:17:00,5444.80,5444.80,5444.80,5444.80,385000000
2009/4/8,13:18:00,5444.49,5444.49,5444.49,5444.49,554000000
2009/4/8,13:19:00,5443.88,5443.88,5443.88,5443.88,471000000
2009/4/8,13:20:00,5444.28,5444.28,5444.28,5444.28,556000000
2009/4/8,13:21:00,5443.03,5443.03,5443.03,5443.03,636000000
2009/4/8,13:22:00,5442.95,5442.95,5442.95,5442.95,480000000
2009/4/8,13:23:00,5442.00,5442.00,5442.00,5442.00,815000000
2009/4/8,13:24:00,5447.39,5447.39,5447.39,5447.39,616000000
2009/4/8,13:25:00,5447.77,5447.77,5447.77,5447.77,574000000
2009/4/8,13:26:00,5447.77,5447.77,5447.77,5447.77,0
2009/4/8,13:27:00,5447.77,5447.77,5447.77,5447.77,0
2009/4/8,13:28:00,5447.77,5447.77,5447.77,5447.77,0
2009/4/8,13:29:00,5447.77,5447.77,5447.77,5447.77,0
2009/4/8,13:30:00,5443.56,5443.56,5443.56,5443.56,1193032704
2009/4/9,09:01:00,5532.99,5532.99,5532.99,5532.99,524032512
2009/4/9,09:02:00,5535.13,5535.13,5535.13,5535.13,1183000064
2009/4/9,09:03:00,5541.26,5541.26,5541.26,5541.26,1544999936
2009/4/9,09:04:00,5541.86,5541.86,5541.86,5541.86,1498000000
2009/4/9,09:05:00,5538.50,5538.50,5538.50,5538.50,1075000064
2009/4/9,09:06:00,5531.44,5531.44,5531.44,5531.44,1422000000
2009/4/9,09:07:00,5526.13,5526.13,5526.13,5526.13,938000000
2009/4/9,09:08:00,5526.59,5526.59,5526.59,5526.59,1128999936
2009/4/9,09:09:00,5535.45,5535.45,5535.45,5535.45,1232999936
2009/4/9,09:10:00,5546.42,5546.42,5546.42,5546.42,1023000000
2009/4/9,09:11:00,5557.34,5557.34,5557.34,5557.34,1474000000
2009/4/9,09:12:00,5559.58,5559.58,5559.58,5559.58,1143000064
2009/4/9,09:13:00,5560.89,5560.89,5560.89,5560.89,1167000064
2009/4/9,09:14:00,5558.23,5558.23,5558.23,5558.23,1188999936
2009/4/9,09:15:00,5556.90,5556.90,5556.90,5556.90,751000000
2009/4/9,09:16:00,5559.89,5559.89,5559.89,5559.89,1096000000
2009/4/9,09:17:00,5560.71,5560.71,5560.71,5560.71,624000000
2009/4/9,09:18:00,5555.96,5555.96,5555.96,5555.96,699000000
2009/4/9,09:19:00,5553.57,5553.57,5553.57,5553.57,693000000
2009/4/9,09:20:00,5551.89,5551.89,5551.89,5551.89,530000000
2009/4/9,09:21:00,5555.47,5555.47,5555.47,5555.47,833000000
2009/4/9,09:22:00,5557.34,5557.34,5557.34,5557.34,542000000
2009/4/9,09:23:00,5555.95,5555.95,5555.95,5555.95,606000000
2009/4/9,09:24:00,5558.37,5558.37,5558.37,5558.37,779000000
2009/4/9,09:25:00,5560.86,5560.86,5560.86,5560.86,543000000
2009/4/9,09:26:00,5563.81,5563.81,5563.81,5563.81,881000000
2009/4/9,09:27:00,5563.61,5563.61,5563.61,5563.61,618000000
2009/4/9,09:28:00,5562.15,5562.15,5562.15,5562.15,659000000
2009/4/9,09:29:00,5560.49,5560.49,5560.49,5560.49,705000000
2009/4/9,09:30:00,5555.90,5555.90,5555.90,5555.90,528000000
2009/4/9,09:31:00,5554.64,5554.64,5554.64,5554.64,748000000
2009/4/9,09:32:00,5550.33,5550.33,5550.33,5550.33,491000000
2009/4/9,09:33:00,5547.96,5547.96,5547.96,5547.96,614000000
2009/4/9,09:34:00,5543.91,5543.91,5543.91,5543.91,674000000
2009/4/9,09:35:00,5543.89,5543.89,5543.89,5543.89,490000000
2009/4/9,09:36:00,5547.79,5547.79,5547.79,5547.79,714000000
2009/4/9,09:37:00,5550.21,5550.21,5550.21,5550.21,525000000
2009/4/9,09:38:00,5556.89,5556.89,5556.89,5556.89,554000000
2009/4/9,09:39:00,5554.99,5554.99,5554.99,5554.99,464000000
2009/4/9,09:40:00,5553.38,5553.38,5553.38,5553.38,416000000
2009/4/9,09:41:00,5551.51,5551.51,5551.51,5551.51,534000000
2009/4/9,09:42:00,5549.67,5549.67,5549.67,5549.67,411000000
2009/4/9,09:43:00,5548.80,5548.80,5548.80,5548.80,473000000
2009/4/9,09:44:00,5548.59,5548.59,5548.59,5548.59,377000000
2009/4/9,09:45:00,5549.09,5549.09,5549.09,5549.09,384000000
2009/4/9,09:46:00,5549.81,5549.81,5549.81,5549.81,438000000
2009/4/9,09:47:00,5549.61,5549.61,5549.61,5549.61,363000000
2009/4/9,09:48:00,5551.77,5551.77,5551.77,5551.77,399000000
2009/4/9,09:49:00,5550.91,5550.91,5550.91,5550.91,421000000
2009/4/9,09:50:00,5552.84,5552.84,5552.84,5552.84,396000000
2009/4/9,09:51:00,5553.83,5553.83,5553.83,5553.83,582000000
2009/4/9,09:52:00,5553.61,5553.61,5553.61,5553.61,364000000
2009/4/9,09:53:00,5554.94,5554.94,5554.94,5554.94,404000000
2009/4/9,09:54:00,5555.56,5555.56,5555.56,5555.56,454000000
2009/4/9,09:55:00,5555.83,5555.83,5555.83,5555.83,378000000
2009/4/9,09:56:00,5554.35,5554.35,5554.35,5554.35,546000000
2009/4/9,09:57:00,5558.70,5558.70,5558.70,5558.70,388000000
2009/4/9,09:58:00,5558.37,5558.37,5558.37,5558.37,428000000
2009/4/9,09:59:00,5560.07,5560.07,5560.07,5560.07,553000000
2009/4/9,10:00:00,5559.52,5559.52,5559.52,5559.52,416000000
2009/4/9,10:01:00,5562.33,5562.33,5562.33,5562.33,676000000
2009/4/9,10:02:00,5568.25,5568.25,5568.25,5568.25,534000000
2009/4/9,10:03:00,5574.38,5574.38,5574.38,5574.38,907000000
2009/4/9,10:04:00,5579.08,5579.08,5579.08,5579.08,732000000
2009/4/9,10:05:00,5580.57,5580.57,5580.57,5580.57,558000000
2009/4/9,10:06:00,5583.35,5583.35,5583.35,5583.35,859000000
2009/4/9,10:07:00,5583.14,5583.14,5583.14,5583.14,647000000
2009/4/9,10:08:00,5583.19,5583.19,5583.19,5583.19,686000000
2009/4/9,10:09:00,5581.07,5581.07,5581.07,5581.07,558000000
2009/4/9,10:10:00,5579.58,5579.58,5579.58,5579.58,410000000
2009/4/9,10:11:00,5579.55,5579.55,5579.55,5579.55,619000000
2009/4/9,10:12:00,5578.02,5578.02,5578.02,5578.02,374000000
2009/4/9,10:13:00,5576.14,5576.14,5576.14,5576.14,365000000
2009/4/9,10:14:00,5576.11,5576.11,5576.11,5576.11,382000000
2009/4/9,10:15:00,5574.79,5574.79,5574.79,5574.79,294000000
2009/4/9,10:16:00,5577.42,5577.42,5577.42,5577.42,448000000
2009/4/9,10:17:00,5577.27,5577.27,5577.27,5577.27,305000000
2009/4/9,10:18:00,5576.98,5576.98,5576.98,5576.98,427000000
2009/4/9,10:19:00,5576.02,5576.02,5576.02,5576.02,396000000
2009/4/9,10:20:00,5575.69,5575.69,5575.69,5575.69,344000000
2009/4/9,10:21:00,5572.65,5572.65,5572.65,5572.65,507000000
2009/4/9,10:22:00,5573.29,5573.29,5573.29,5573.29,325000000
2009/4/9,10:23:00,5571.31,5571.31,5571.31,5571.31,470000000
2009/4/9,10:24:00,5571.12,5571.12,5571.12,5571.12,434000000
2009/4/9,10:25:00,5573.67,5573.67,5573.67,5573.67,319000000
2009/4/9,10:26:00,5576.78,5576.78,5576.78,5576.78,538000000
2009/4/9,10:27:00,5578.57,5578.57,5578.57,5578.57,393000000
2009/4/9,10:28:00,5582.10,5582.10,5582.10,5582.10,655000000
2009/4/9,10:29:00,5583.94,5583.94,5583.94,5583.94,540000000
2009/4/9,10:30:00,5584.18,5584.18,5584.18,5584.18,415000000
2009/4/9,10:31:00,5584.33,5584.33,5584.33,5584.33,617000000
2009/4/9,10:32:00,5583.63,5583.63,5583.63,5583.63,388000000
2009/4/9,10:33:00,5581.70,5581.70,5581.70,5581.70,410000000
2009/4/9,10:34:00,5582.09,5582.09,5582.09,5582.09,427000000
2009/4/9,10:35:00,5582.00,5582.00,5582.00,5582.00,328000000
2009/4/9,10:36:00,5586.06,5586.06,5586.06,5586.06,641000000
2009/4/9,10:37:00,5586.36,5586.36,5586.36,5586.36,368000000
2009/4/9,10:38:00,5590.98,5590.98,5590.98,5590.98,553000000
2009/4/9,10:39:00,5594.36,5594.36,5594.36,5594.36,535000000
2009/4/9,10:40:00,5599.66,5599.66,5599.66,5599.66,715000000
2009/4/9,10:41:00,5602.30,5602.30,5602.30,5602.30,859000000
2009/4/9,10:42:00,5602.68,5602.68,5602.68,5602.68,653000000
2009/4/9,10:43:00,5603.84,5603.84,5603.84,5603.84,661000000
2009/4/9,10:44:00,5605.15,5605.15,5605.15,5605.15,551000000
2009/4/9,10:45:00,5604.49,5604.49,5604.49,5604.49,548000000
2009/4/9,10:46:00,5609.97,5609.97,5609.97,5609.97,761000000
2009/4/9,10:47:00,5610.29,5610.29,5610.29,5610.29,603000000
2009/4/9,10:48:00,5608.89,5608.89,5608.89,5608.89,523000000
2009/4/9,10:49:00,5606.91,5606.91,5606.91,5606.91,500000000
2009/4/9,10:50:00,5606.65,5606.65,5606.65,5606.65,469000000
2009/4/9,10:51:00,5604.30,5604.30,5604.30,5604.30,534000000
2009/4/9,10:52:00,5604.73,5604.73,5604.73,5604.73,381000000
2009/4/9,10:53:00,5604.88,5604.88,5604.88,5604.88,555000000
2009/4/9,10:54:00,5607.29,5607.29,5607.29,5607.29,526000000
2009/4/9,10:55:00,5607.42,5607.42,5607.42,5607.42,427000000
2009/4/9,10:56:00,5608.85,5608.85,5608.85,5608.85,532000000
2009/4/9,10:57:00,5609.67,5609.67,5609.67,5609.67,424000000
2009/4/9,10:58:00,5609.46,5609.46,5609.46,5609.46,541000000
2009/4/9,10:59:00,5614.12,5614.12,5614.12,5614.12,510000000
2009/4/9,11:00:00,5616.25,5616.25,5616.25,5616.25,527000000
2009/4/9,11:01:00,5618.49,5618.49,5618.49,5618.49,714000000
2009/4/9,11:02:00,5622.25,5622.25,5622.25,5622.25,506000000
2009/4/9,11:03:00,5624.25,5624.25,5624.25,5624.25,656000000
2009/4/9,11:04:00,5624.79,5624.79,5624.79,5624.79,458000000
2009/4/9,11:05:00,5624.34,5624.34,5624.34,5624.34,460000000
2009/4/9,11:06:00,5626.11,5626.11,5626.11,5626.11,618000000
2009/4/9,11:07:00,5624.68,5624.68,5624.68,5624.68,1140000000
2009/4/9,11:08:00,5620.37,5620.37,5620.37,5620.37,512000000
2009/4/9,11:09:00,5615.97,5615.97,5615.97,5615.97,474000000
2009/4/9,11:10:00,5611.74,5611.74,5611.74,5611.74,426000000
2009/4/9,11:11:00,5609.08,5609.08,5609.08,5609.08,464000000
2009/4/9,11:12:00,5607.05,5607.05,5607.05,5607.05,385000000
2009/4/9,11:13:00,5603.77,5603.77,5603.77,5603.77,510000000
2009/4/9,11:14:00,5602.06,5602.06,5602.06,5602.06,448000000
2009/4/9,11:15:00,5603.09,5603.09,5603.09,5603.09,403000000
2009/4/9,11:16:00,5606.61,5606.61,5606.61,5606.61,488000000
2009/4/9,11:17:00,5611.15,5611.15,5611.15,5611.15,376000000
2009/4/9,11:18:00,5611.41,5611.41,5611.41,5611.41,406000000
2009/4/9,11:19:00,5609.99,5609.99,5609.99,5609.99,315000000
2009/4/9,11:20:00,5610.79,5610.79,5610.79,5610.79,297000000
2009/4/9,11:21:00,5610.24,5610.24,5610.24,5610.24,343000000
2009/4/9,11:22:00,5607.90,5607.90,5607.90,5607.90,305000000
2009/4/9,11:23:00,5607.50,5607.50,5607.50,5607.50,330000000
2009/4/9,11:24:00,5607.01,5607.01,5607.01,5607.01,291000000
2009/4/9,11:25:00,5604.77,5604.77,5604.77,5604.77,258000000
2009/4/9,11:26:00,5603.00,5603.00,5603.00,5603.00,356000000
2009/4/9,11:27:00,5608.48,5608.48,5608.48,5608.48,295000000
2009/4/9,11:28:00,5608.85,5608.85,5608.85,5608.85,408000000
2009/4/9,11:29:00,5608.78,5608.78,5608.78,5608.78,286000000
2009/4/9,11:30:00,5610.29,5610.29,5610.29,5610.29,265000000
2009/4/9,11:31:00,5612.28,5612.28,5612.28,5612.28,417000000
2009/4/9,11:32:00,5615.78,5615.78,5615.78,5615.78,379000000
2009/4/9,11:33:00,5620.59,5620.59,5620.59,5620.59,633000000
2009/4/9,11:34:00,5620.62,5620.62,5620.62,5620.62,418000000
2009/4/9,11:35:00,5621.26,5621.26,5621.26,5621.26,376000000
2009/4/9,11:36:00,5620.01,5620.01,5620.01,5620.01,481000000
2009/4/9,11:37:00,5618.82,5618.82,5618.82,5618.82,267000000
2009/4/9,11:38:00,5616.50,5616.50,5616.50,5616.50,358000000
2009/4/9,11:39:00,5615.87,5615.87,5615.87,5615.87,270000000
2009/4/9,11:40:00,5614.44,5614.44,5614.44,5614.44,248000000
2009/4/9,11:41:00,5614.12,5614.12,5614.12,5614.12,339000000
2009/4/9,11:42:00,5615.39,5615.39,5615.39,5615.39,231000000
2009/4/9,11:43:00,5615.23,5615.23,5615.23,5615.23,321000000
2009/4/9,11:44:00,5615.31,5615.31,5615.31,5615.31,256000000
2009/4/9,11:45:00,5615.22,5615.22,5615.22,5615.22,261000000
2009/4/9,11:46:00,5615.37,5615.37,5615.37,5615.37,302000000
2009/4/9,11:47:00,5614.80,5614.80,5614.80,5614.80,207000000
2009/4/9,11:48:00,5614.81,5614.81,5614.81,5614.81,279000000
2009/4/9,11:49:00,5615.59,5615.59,5615.59,5615.59,298000000
2009/4/9,11:50:00,5615.41,5615.41,5615.41,5615.41,265000000
2009/4/9,11:51:00,5617.17,5617.17,5617.17,5617.17,379000000
2009/4/9,11:52:00,5616.00,5616.00,5616.00,5616.00,342000000
2009/4/9,11:53:00,5623.98,5623.98,5623.98,5623.98,559000000
2009/4/9,11:54:00,5626.83,5626.83,5626.83,5626.83,467000000
2009/4/9,11:55:00,5626.53,5626.53,5626.53,5626.53,384000000
2009/4/9,11:56:00,5628.41,5628.41,5628.41,5628.41,389000000
2009/4/9,11:57:00,5628.47,5628.47,5628.47,5628.47,271000000
2009/4/9,11:58:00,5627.59,5627.59,5627.59,5627.59,354000000
2009/4/9,11:59:00,5628.35,5628.35,5628.35,5628.35,310000000
2009/4/9,12:00:00,5630.15,5630.15,5630.15,5630.15,406000000
2009/4/9,12:01:00,5634.46,5634.46,5634.46,5634.46,734000000
2009/4/9,12:02:00,5635.27,5635.27,5635.27,5635.27,713000000
2009/4/9,12:03:00,5636.28,5636.28,5636.28,5636.28,744000000
2009/4/9,12:04:00,5634.84,5634.84,5634.84,5634.84,463000000
2009/4/9,12:05:00,5633.75,5633.75,5633.75,5633.75,429000000
2009/4/9,12:06:00,5633.44,5633.44,5633.44,5633.44,445000000
2009/4/9,12:07:00,5632.58,5632.58,5632.58,5632.58,303000000
2009/4/9,12:08:00,5632.18,5632.18,5632.18,5632.18,374000000
2009/4/9,12:09:00,5630.78,5630.78,5630.78,5630.78,311000000
2009/4/9,12:10:00,5629.69,5629.69,5629.69,5629.69,285000000
2009/4/9,12:11:00,5628.45,5628.45,5628.45,5628.45,355000000
2009/4/9,12:12:00,5628.91,5628.91,5628.91,5628.91,273000000
2009/4/9,12:13:00,5626.78,5626.78,5626.78,5626.78,373000000
2009/4/9,12:14:00,5625.19,5625.19,5625.19,5625.19,368000000
2009/4/9,12:15:00,5626.04,5626.04,5626.04,5626.04,285000000
2009/4/9,12:16:00,5625.79,5625.79,5625.79,5625.79,401000000
2009/4/9,12:17:00,5627.81,5627.81,5627.81,5627.81,373000000
2009/4/9,12:18:00,5630.65,5630.65,5630.65,5630.65,394000000
2009/4/9,12:19:00,5630.51,5630.51,5630.51,5630.51,294000000
2009/4/9,12:20:00,5630.54,5630.54,5630.54,5630.54,277000000
2009/4/9,12:21:00,5628.64,5628.64,5628.64,5628.64,387000000
2009/4/9,12:22:00,5628.80,5628.80,5628.80,5628.80,221000000
2009/4/9,12:23:00,5629.37,5629.37,5629.37,5629.37,330000000
2009/4/9,12:24:00,5631.34,5631.34,5631.34,5631.34,297000000
2009/4/9,12:25:00,5631.56,5631.56,5631.56,5631.56,318000000
2009/4/9,12:26:00,5634.51,5634.51,5634.51,5634.51,488000000
2009/4/9,12:27:00,5636.10,5636.10,5636.10,5636.10,395000000
2009/4/9,12:28:00,5639.99,5639.99,5639.99,5639.99,525000000
2009/4/9,12:29:00,5643.44,5643.44,5643.44,5643.44,598000000
2009/4/9,12:30:00,5642.79,5642.79,5642.79,5642.79,495000000
2009/4/9,12:31:00,5643.13,5643.13,5643.13,5643.13,775000000
2009/4/9,12:32:00,5647.02,5647.02,5647.02,5647.02,411000000
2009/4/9,12:33:00,5648.46,5648.46,5648.46,5648.46,620000000
2009/4/9,12:34:00,5646.12,5646.12,5646.12,5646.12,439000000
2009/4/9,12:35:00,5644.54,5644.54,5644.54,5644.54,383000000
2009/4/9,12:36:00,5643.52,5643.52,5643.52,5643.52,426000000
2009/4/9,12:37:00,5643.26,5643.26,5643.26,5643.26,334000000
2009/4/9,12:38:00,5643.12,5643.12,5643.12,5643.12,503000000
2009/4/9,12:39:00,5643.02,5643.02,5643.02,5643.02,332000000
2009/4/9,12:40:00,5642.12,5642.12,5642.12,5642.12,296000000
2009/4/9,12:41:00,5641.09,5641.09,5641.09,5641.09,371000000
2009/4/9,12:42:00,5643.37,5643.37,5643.37,5643.37,304000000
2009/4/9,12:43:00,5646.73,5646.73,5646.73,5646.73,542000000
2009/4/9,12:44:00,5647.42,5647.42,5647.42,5647.42,412000000
2009/4/9,12:45:00,5651.78,5651.78,5651.78,5651.78,533000000
2009/4/9,12:46:00,5656.29,5656.29,5656.29,5656.29,598000000
2009/4/9,12:47:00,5658.64,5658.64,5658.64,5658.64,541000000
2009/4/9,12:48:00,5661.04,5661.04,5661.04,5661.04,660000000
2009/4/9,12:49:00,5664.74,5664.74,5664.74,5664.74,603000000
2009/4/9,12:50:00,5665.71,5665.71,5665.71,5665.71,522000000
2009/4/9,12:51:00,5665.12,5665.12,5665.12,5665.12,566000000
2009/4/9,12:52:00,5664.23,5664.23,5664.23,5664.23,353000000
2009/4/9,12:53:00,5665.44,5665.44,5665.44,5665.44,493000000
2009/4/9,12:54:00,5664.47,5664.47,5664.47,5664.47,392000000
2009/4/9,12:55:00,5663.44,5663.44,5663.44,5663.44,355000000
2009/4/9,12:56:00,5661.36,5661.36,5661.36,5661.36,473000000
2009/4/9,12:57:00,5659.84,5659.84,5659.84,5659.84,335000000
2009/4/9,12:58:00,5658.19,5658.19,5658.19,5658.19,531000000
2009/4/9,12:59:00,5660.40,5660.40,5660.40,5660.40,345000000
2009/4/9,13:00:00,5660.99,5660.99,5660.99,5660.99,372000000
2009/4/9,13:01:00,5660.54,5660.54,5660.54,5660.54,443000000
2009/4/9,13:02:00,5659.65,5659.65,5659.65,5659.65,332000000
2009/4/9,13:03:00,5658.83,5658.83,5658.83,5658.83,437000000
2009/4/9,13:04:00,5656.28,5656.28,5656.28,5656.28,386000000
2009/4/9,13:05:00,5654.79,5654.79,5654.79,5654.79,349000000
2009/4/9,13:06:00,5653.46,5653.46,5653.46,5653.46,460000000
2009/4/9,13:07:00,5653.70,5653.70,5653.70,5653.70,361000000
2009/4/9,13:08:00,5657.81,5657.81,5657.81,5657.81,503000000
2009/4/9,13:09:00,5663.51,5663.51,5663.51,5663.51,589000000
2009/4/9,13:10:00,5665.07,5665.07,5665.07,5665.07,510000000
2009/4/9,13:11:00,5666.78,5666.78,5666.78,5666.78,745000000
2009/4/9,13:12:00,5666.97,5666.97,5666.97,5666.97,489000000
2009/4/9,13:13:00,5664.90,5664.90,5664.90,5664.90,570000000
2009/4/9,13:14:00,5662.82,5662.82,5662.82,5662.82,416000000
2009/4/9,13:15:00,5661.93,5661.93,5661.93,5661.93,405000000
2009/4/9,13:16:00,5658.90,5658.90,5658.90,5658.90,487000000
2009/4/9,13:17:00,5658.60,5658.60,5658.60,5658.60,378000000
2009/4/9,13:18:00,5657.32,5657.32,5657.32,5657.32,586000000
2009/4/9,13:19:00,5661.02,5661.02,5661.02,5661.02,507000000
2009/4/9,13:20:00,5660.06,5660.06,5660.06,5660.06,504000000
2009/4/9,13:21:00,5662.08,5662.08,5662.08,5662.08,730000000
2009/4/9,13:22:00,5662.60,5662.60,5662.60,5662.60,567000000
2009/4/9,13:23:00,5662.44,5662.44,5662.44,5662.44,718000000
2009/4/9,13:24:00,5661.01,5661.01,5661.01,5661.01,726000000
2009/4/9,13:25:00,5660.87,5660.87,5660.87,5660.87,637000000
2009/4/9,13:26:00,5660.87,5660.87,5660.87,5660.87,0
2009/4/9,13:27:00,5660.87,5660.87,5660.87,5660.87,0
2009/4/9,13:28:00,5660.87,5660.87,5660.87,5660.87,0
2009/4/9,13:29:00,5660.87,5660.87,5660.87,5660.87,0
2009/4/9,13:30:00,5667.80,5667.80,5667.80,5667.80,529032704
2009/4/10,09:01:00,5784.90,5784.90,5784.90,5784.90,2785032704
2009/4/10,09:02:00,5781.67,5781.67,5781.67,5781.67,1684000000
2009/4/10,09:03:00,5776.97,5776.97,5776.97,5776.97,1636000000
2009/4/10,09:04:00,5775.58,5775.58,5775.58,5775.58,2031000064
2009/4/10,09:05:00,5776.30,5776.30,5776.30,5776.30,1366000000
2009/4/10,09:06:00,5784.02,5784.02,5784.02,5784.02,2059000064
2009/4/10,09:07:00,5786.11,5786.11,5786.11,5786.11,1432000000
2009/4/10,09:08:00,5787.96,5787.96,5787.96,5787.96,1424000000
2009/4/10,09:09:00,5788.21,5788.21,5788.21,5788.21,1512999936
2009/4/10,09:10:00,5786.02,5786.02,5786.02,5786.02,1134000000
2009/4/10,09:11:00,5780.89,5780.89,5780.89,5780.89,1520999936
2009/4/10,09:12:00,5773.81,5773.81,5773.81,5773.81,1220999936
2009/4/10,09:13:00,5766.87,5766.87,5766.87,5766.87,1238000000
2009/4/10,09:14:00,5758.07,5758.07,5758.07,5758.07,1411000064
2009/4/10,09:15:00,5752.67,5752.67,5752.67,5752.67,1073000000
2009/4/10,09:16:00,5744.73,5744.73,5744.73,5744.73,1302000000
2009/4/10,09:17:00,5743.90,5743.90,5743.90,5743.90,1049000000
2009/4/10,09:18:00,5747.14,5747.14,5747.14,5747.14,1168000000
2009/4/10,09:19:00,5748.64,5748.64,5748.64,5748.64,1092999936
2009/4/10,09:20:00,5756.36,5756.36,5756.36,5756.36,950000000
2009/4/10,09:21:00,5762.35,5762.35,5762.35,5762.35,1108000000
2009/4/10,09:22:00,5766.28,5766.28,5766.28,5766.28,832000000
2009/4/10,09:23:00,5769.09,5769.09,5769.09,5769.09,902000000
2009/4/10,09:24:00,5771.02,5771.02,5771.02,5771.02,880000000
2009/4/10,09:25:00,5769.84,5769.84,5769.84,5769.84,674000000
2009/4/10,09:26:00,5767.05,5767.05,5767.05,5767.05,881000000
2009/4/10,09:27:00,5760.22,5760.22,5760.22,5760.22,725000000
2009/4/10,09:28:00,5756.06,5756.06,5756.06,5756.06,857000000
2009/4/10,09:29:00,5750.22,5750.22,5750.22,5750.22,893000000
2009/4/10,09:30:00,5748.55,5748.55,5748.55,5748.55,703000000
2009/4/10,09:31:00,5748.48,5748.48,5748.48,5748.48,983000000
2009/4/10,09:32:00,5747.41,5747.41,5747.41,5747.41,744000000
2009/4/10,09:33:00,5748.64,5748.64,5748.64,5748.64,797000000
2009/4/10,09:34:00,5747.26,5747.26,5747.26,5747.26,830000000
2009/4/10,09:35:00,5748.45,5748.45,5748.45,5748.45,589000000
2009/4/10,09:36:00,5749.00,5749.00,5749.00,5749.00,683000000
2009/4/10,09:37:00,5749.59,5749.59,5749.59,5749.59,556000000
2009/4/10,09:38:00,5751.49,5751.49,5751.49,5751.49,689000000
2009/4/10,09:39:00,5753.69,5753.69,5753.69,5753.69,727000000
2009/4/10,09:40:00,5755.75,5755.75,5755.75,5755.75,677000000
2009/4/10,09:41:00,5760.11,5760.11,5760.11,5760.11,1026000000
2009/4/10,09:42:00,5767.94,5767.94,5767.94,5767.94,869000000
2009/4/10,09:43:00,5773.92,5773.92,5773.92,5773.92,1220999936
2009/4/10,09:44:00,5779.15,5779.15,5779.15,5779.15,1140999936
2009/4/10,09:45:00,5781.06,5781.06,5781.06,5781.06,790000000
2009/4/10,09:46:00,5782.66,5782.66,5782.66,5782.66,997000000
2009/4/10,09:47:00,5783.54,5783.54,5783.54,5783.54,706000000
2009/4/10,09:48:00,5784.27,5784.27,5784.27,5784.27,925000000
2009/4/10,09:49:00,5780.42,5780.42,5780.42,5780.42,705000000
2009/4/10,09:50:00,5776.95,5776.95,5776.95,5776.95,665000000
2009/4/10,09:51:00,5771.16,5771.16,5771.16,5771.16,949000000
2009/4/10,09:52:00,5763.13,5763.13,5763.13,5763.13,934000000
2009/4/10,09:53:00,5749.51,5749.51,5749.51,5749.51,1296999936
2009/4/10,09:54:00,5739.70,5739.70,5739.70,5739.70,1060000000
2009/4/10,09:55:00,5728.26,5728.26,5728.26,5728.26,1168000000
2009/4/10,09:56:00,5714.65,5714.65,5714.65,5714.65,1408999936
2009/4/10,09:57:00,5709.60,5709.60,5709.60,5709.60,992000000
2009/4/10,09:58:00,5711.50,5711.50,5711.50,5711.50,980000000
2009/4/10,09:59:00,5720.22,5720.22,5720.22,5720.22,803000000
2009/4/10,10:00:00,5722.38,5722.38,5722.38,5722.38,533000000
2009/4/10,10:01:00,5721.71,5721.71,5721.71,5721.71,629000000
2009/4/10,10:02:00,5721.94,5721.94,5721.94,5721.94,441000000
2009/4/10,10:03:00,5720.63,5720.63,5720.63,5720.63,454000000
2009/4/10,10:04:00,5717.54,5717.54,5717.54,5717.54,441000000
2009/4/10,10:05:00,5712.32,5712.32,5712.32,5712.32,451000000
2009/4/10,10:06:00,5706.52,5706.52,5706.52,5706.52,761000000
2009/4/10,10:07:00,5703.32,5703.32,5703.32,5703.32,728000000
2009/4/10,10:08:00,5704.59,5704.59,5704.59,5704.59,909000000
2009/4/10,10:09:00,5706.87,5706.87,5706.87,5706.87,884000000
2009/4/10,10:10:00,5708.86,5708.86,5708.86,5708.86,631000000
2009/4/10,10:11:00,5715.43,5715.43,5715.43,5715.43,635000000
2009/4/10,10:12:00,5719.57,5719.57,5719.57,5719.57,452000000
2009/4/10,10:13:00,5734.22,5734.22,5734.22,5734.22,712000000
2009/4/10,10:14:00,5740.34,5740.34,5740.34,5740.34,656000000
2009/4/10,10:15:00,5742.21,5742.21,5742.21,5742.21,481000000
2009/4/10,10:16:00,5734.29,5734.29,5734.29,5734.29,606000000
2009/4/10,10:17:00,5733.12,5733.12,5733.12,5733.12,353000000
2009/4/10,10:18:00,5730.06,5730.06,5730.06,5730.06,409000000
2009/4/10,10:19:00,5727.86,5727.86,5727.86,5727.86,311000000
2009/4/10,10:20:00,5724.81,5724.81,5724.81,5724.81,295000000
2009/4/10,10:21:00,5725.08,5725.08,5725.08,5725.08,351000000
2009/4/10,10:22:00,5724.12,5724.12,5724.12,5724.12,237000000
2009/4/10,10:23:00,5724.02,5724.02,5724.02,5724.02,322000000
2009/4/10,10:24:00,5725.12,5725.12,5725.12,5725.12,339000000
2009/4/10,10:25:00,5724.07,5724.07,5724.07,5724.07,266000000
2009/4/10,10:26:00,5723.92,5723.92,5723.92,5723.92,368000000
2009/4/10,10:27:00,5723.42,5723.42,5723.42,5723.42,230000000
2009/4/10,10:28:00,5723.41,5723.41,5723.41,5723.41,287000000
2009/4/10,10:29:00,5722.08,5722.08,5722.08,5722.08,309000000
2009/4/10,10:30:00,5722.56,5722.56,5722.56,5722.56,249000000
2009/4/10,10:31:00,5720.61,5720.61,5720.61,5720.61,349000000
2009/4/10,10:32:00,5721.24,5721.24,5721.24,5721.24,236000000
2009/4/10,10:33:00,5719.17,5719.17,5719.17,5719.17,318000000
2009/4/10,10:34:00,5719.33,5719.33,5719.33,5719.33,275000000
2009/4/10,10:35:00,5718.93,5718.93,5718.93,5718.93,275000000
2009/4/10,10:36:00,5716.82,5716.82,5716.82,5716.82,352000000
2009/4/10,10:37:00,5718.49,5718.49,5718.49,5718.49,308000000
2009/4/10,10:38:00,5723.25,5723.25,5723.25,5723.25,399000000
2009/4/10,10:39:00,5733.08,5733.08,5733.08,5733.08,488000000
2009/4/10,10:40:00,5739.49,5739.49,5739.49,5739.49,449000000
2009/4/10,10:41:00,5742.76,5742.76,5742.76,5742.76,573000000
2009/4/10,10:42:00,5743.17,5743.17,5743.17,5743.17,538000000
2009/4/10,10:43:00,5745.80,5745.80,5745.80,5745.80,485000000
2009/4/10,10:44:00,5746.49,5746.49,5746.49,5746.49,444000000
2009/4/10,10:45:00,5747.63,5747.63,5747.63,5747.63,386000000
2009/4/10,10:46:00,5747.50,5747.50,5747.50,5747.50,469000000
2009/4/10,10:47:00,5745.51,5745.51,5745.51,5745.51,366000000
2009/4/10,10:48:00,5745.09,5745.09,5745.09,5745.09,493000000
2009/4/10,10:49:00,5742.79,5742.79,5742.79,5742.79,403000000
2009/4/10,10:50:00,5741.27,5741.27,5741.27,5741.27,332000000
2009/4/10,10:51:00,5739.46,5739.46,5739.46,5739.46,391000000
2009/4/10,10:52:00,5737.80,5737.80,5737.80,5737.80,339000000
2009/4/10,10:53:00,5738.43,5738.43,5738.43,5738.43,342000000
2009/4/10,10:54:00,5737.98,5737.98,5737.98,5737.98,269000000
2009/4/10,10:55:00,5738.09,5738.09,5738.09,5738.09,267000000
2009/4/10,10:56:00,5738.94,5738.94,5738.94,5738.94,315000000
2009/4/10,10:57:00,5740.05,5740.05,5740.05,5740.05,223000000
2009/4/10,10:58:00,5739.90,5739.90,5739.90,5739.90,282000000
2009/4/10,10:59:00,5738.10,5738.10,5738.10,5738.10,293000000
2009/4/10,11:00:00,5736.88,5736.88,5736.88,5736.88,274000000
2009/4/10,11:01:00,5733.59,5733.59,5733.59,5733.59,491000000
2009/4/10,11:02:00,5730.03,5730.03,5730.03,5730.03,325000000
2009/4/10,11:03:00,5727.98,5727.98,5727.98,5727.98,371000000
2009/4/10,11:04:00,5726.73,5726.73,5726.73,5726.73,357000000
2009/4/10,11:05:00,5726.16,5726.16,5726.16,5726.16,281000000
2009/4/10,11:06:00,5726.06,5726.06,5726.06,5726.06,330000000
2009/4/10,11:07:00,5724.51,5724.51,5724.51,5724.51,244000000
2009/4/10,11:08:00,5723.84,5723.84,5723.84,5723.84,357000000
2009/4/10,11:09:00,5725.72,5725.72,5725.72,5725.72,314000000
2009/4/10,11:10:00,5729.29,5729.29,5729.29,5729.29,412000000
2009/4/10,11:11:00,5731.49,5731.49,5731.49,5731.49,459000000
2009/4/10,11:12:00,5731.02,5731.02,5731.02,5731.02,258000000
2009/4/10,11:13:00,5735.44,5735.44,5735.44,5735.44,322000000
2009/4/10,11:14:00,5736.06,5736.06,5736.06,5736.06,308000000
2009/4/10,11:15:00,5738.25,5738.25,5738.25,5738.25,304000000
2009/4/10,11:16:00,5741.08,5741.08,5741.08,5741.08,322000000
2009/4/10,11:17:00,5743.45,5743.45,5743.45,5743.45,287000000
2009/4/10,11:18:00,5744.32,5744.32,5744.32,5744.32,460000000
2009/4/10,11:19:00,5747.00,5747.00,5747.00,5747.00,370000000
2009/4/10,11:20:00,5746.20,5746.20,5746.20,5746.20,393000000
2009/4/10,11:21:00,5749.46,5749.46,5749.46,5749.46,571000000
2009/4/10,11:22:00,5746.72,5746.72,5746.72,5746.72,332000000
2009/4/10,11:23:00,5749.58,5749.58,5749.58,5749.58,482000000
2009/4/10,11:24:00,5749.34,5749.34,5749.34,5749.34,401000000
2009/4/10,11:25:00,5750.49,5750.49,5750.49,5750.49,397000000
2009/4/10,11:26:00,5751.72,5751.72,5751.72,5751.72,438000000
2009/4/10,11:27:00,5753.90,5753.90,5753.90,5753.90,377000000
2009/4/10,11:28:00,5754.26,5754.26,5754.26,5754.26,422000000
2009/4/10,11:29:00,5753.95,5753.95,5753.95,5753.95,353000000
2009/4/10,11:30:00,5755.66,5755.66,5755.66,5755.66,369000000
2009/4/10,11:31:00,5755.22,5755.22,5755.22,5755.22,494000000
2009/4/10,11:32:00,5753.97,5753.97,5753.97,5753.97,316000000
2009/4/10,11:33:00,5752.96,5752.96,5752.96,5752.96,464000000
2009/4/10,11:34:00,5752.51,5752.51,5752.51,5752.51,380000000
2009/4/10,11:35:00,5749.49,5749.49,5749.49,5749.49,317000000
2009/4/10,11:36:00,5748.88,5748.88,5748.88,5748.88,404000000
2009/4/10,11:37:00,5748.43,5748.43,5748.43,5748.43,292000000
2009/4/10,11:38:00,5745.67,5745.67,5745.67,5745.67,358000000
2009/4/10,11:39:00,5742.59,5742.59,5742.59,5742.59,378000000
2009/4/10,11:40:00,5739.35,5739.35,5739.35,5739.35,342000000
2009/4/10,11:41:00,5736.77,5736.77,5736.77,5736.77,437000000
2009/4/10,11:42:00,5734.62,5734.62,5734.62,5734.62,295000000
2009/4/10,11:43:00,5733.62,5733.62,5733.62,5733.62,385000000
2009/4/10,11:44:00,5732.12,5732.12,5732.12,5732.12,321000000
2009/4/10,11:45:00,5730.19,5730.19,5730.19,5730.19,299000000
2009/4/10,11:46:00,5728.11,5728.11,5728.11,5728.11,512000000
2009/4/10,11:47:00,5725.34,5725.34,5725.34,5725.34,398000000
2009/4/10,11:48:00,5722.93,5722.93,5722.93,5722.93,500000000
2009/4/10,11:49:00,5718.46,5718.46,5718.46,5718.46,499000000
2009/4/10,11:50:00,5714.19,5714.19,5714.19,5714.19,519000000
2009/4/10,11:51:00,5703.79,5703.79,5703.79,5703.79,987000000
2009/4/10,11:52:00,5700.13,5700.13,5700.13,5700.13,691000000
2009/4/10,11:53:00,5697.96,5697.96,5697.96,5697.96,806000000
2009/4/10,11:54:00,5696.56,5696.56,5696.56,5696.56,516000000
2009/4/10,11:55:00,5698.13,5698.13,5698.13,5698.13,458000000
2009/4/10,11:56:00,5698.65,5698.65,5698.65,5698.65,486000000
2009/4/10,11:57:00,5703.20,5703.20,5703.20,5703.20,402000000
2009/4/10,11:58:00,5706.08,5706.08,5706.08,5706.08,504000000
2009/4/10,11:59:00,5705.63,5705.63,5705.63,5705.63,312000000
2009/4/10,12:00:00,5710.03,5710.03,5710.03,5710.03,246000000
2009/4/10,12:01:00,5710.67,5710.67,5710.67,5710.67,378000000
2009/4/10,12:02:00,5713.53,5713.53,5713.53,5713.53,221000000
2009/4/10,12:03:00,5713.45,5713.45,5713.45,5713.45,344000000
2009/4/10,12:04:00,5712.65,5712.65,5712.65,5712.65,238000000
2009/4/10,12:05:00,5710.68,5710.68,5710.68,5710.68,299000000
2009/4/10,12:06:00,5708.19,5708.19,5708.19,5708.19,357000000
2009/4/10,12:07:00,5705.53,5705.53,5705.53,5705.53,251000000
2009/4/10,12:08:00,5707.49,5707.49,5707.49,5707.49,327000000
2009/4/10,12:09:00,5706.04,5706.04,5706.04,5706.04,218000000
2009/4/10,12:10:00,5706.95,5706.95,5706.95,5706.95,279000000
2009/4/10,12:11:00,5715.51,5715.51,5715.51,5715.51,388000000
2009/4/10,12:12:00,5716.58,5716.58,5716.58,5716.58,327000000
2009/4/10,12:13:00,5720.18,5720.18,5720.18,5720.18,322000000
2009/4/10,12:14:00,5719.01,5719.01,5719.01,5719.01,234000000
2009/4/10,12:15:00,5720.41,5720.41,5720.41,5720.41,258000000
2009/4/10,12:16:00,5721.86,5721.86,5721.86,5721.86,291000000
2009/4/10,12:17:00,5721.23,5721.23,5721.23,5721.23,195000000
2009/4/10,12:18:00,5724.39,5724.39,5724.39,5724.39,392000000
2009/4/10,12:19:00,5725.38,5725.38,5725.38,5725.38,280000000
2009/4/10,12:20:00,5727.72,5727.72,5727.72,5727.72,239000000
2009/4/10,12:21:00,5727.45,5727.45,5727.45,5727.45,366000000
2009/4/10,12:22:00,5726.18,5726.18,5726.18,5726.18,279000000
2009/4/10,12:23:00,5726.16,5726.16,5726.16,5726.16,323000000
2009/4/10,12:24:00,5723.44,5723.44,5723.44,5723.44,330000000
2009/4/10,12:25:00,5724.26,5724.26,5724.26,5724.26,257000000
2009/4/10,12:26:00,5722.16,5722.16,5722.16,5722.16,325000000
2009/4/10,12:27:00,5728.79,5728.79,5728.79,5728.79,344000000
2009/4/10,12:28:00,5726.89,5726.89,5726.89,5726.89,363000000
2009/4/10,12:29:00,5732.59,5732.59,5732.59,5732.59,314000000
2009/4/10,12:30:00,5728.17,5728.17,5728.17,5728.17,261000000
2009/4/10,12:31:00,5735.43,5735.43,5735.43,5735.43,339000000
2009/4/10,12:32:00,5740.70,5740.70,5740.70,5740.70,372000000
2009/4/10,12:33:00,5742.52,5742.52,5742.52,5742.52,415000000
2009/4/10,12:34:00,5741.13,5741.13,5741.13,5741.13,294000000
2009/4/10,12:35:00,5741.41,5741.41,5741.41,5741.41,366000000
2009/4/10,12:36:00,5738.47,5738.47,5738.47,5738.47,344000000
2009/4/10,12:37:00,5741.58,5741.58,5741.58,5741.58,246000000
2009/4/10,12:38:00,5738.35,5738.35,5738.35,5738.35,353000000
2009/4/10,12:39:00,5738.08,5738.08,5738.08,5738.08,308000000
2009/4/10,12:40:00,5735.20,5735.20,5735.20,5735.20,276000000
2009/4/10,12:41:00,5736.05,5736.05,5736.05,5736.05,371000000
2009/4/10,12:42:00,5737.81,5737.81,5737.81,5737.81,317000000
2009/4/10,12:43:00,5741.02,5741.02,5741.02,5741.02,467000000
2009/4/10,12:44:00,5743.99,5743.99,5743.99,5743.99,357000000
2009/4/10,12:45:00,5741.69,5741.69,5741.69,5741.69,342000000
2009/4/10,12:46:00,5742.64,5742.64,5742.64,5742.64,516000000
2009/4/10,12:47:00,5741.31,5741.31,5741.31,5741.31,277000000
2009/4/10,12:48:00,5739.05,5739.05,5739.05,5739.05,436000000
2009/4/10,12:49:00,5737.35,5737.35,5737.35,5737.35,305000000
2009/4/10,12:50:00,5736.69,5736.69,5736.69,5736.69,312000000
2009/4/10,12:51:00,5735.91,5735.91,5735.91,5735.91,351000000
2009/4/10,12:52:00,5735.29,5735.29,5735.29,5735.29,265000000
2009/4/10,12:53:00,5732.99,5732.99,5732.99,5732.99,380000000
2009/4/10,12:54:00,5731.43,5731.43,5731.43,5731.43,255000000
2009/4/10,12:55:00,5731.11,5731.11,5731.11,5731.11,303000000
2009/4/10,12:56:00,5735.85,5735.85,5735.85,5735.85,386000000
2009/4/10,12:57:00,5740.56,5740.56,5740.56,5740.56,358000000
2009/4/10,12:58:00,5746.39,5746.39,5746.39,5746.39,556000000
2009/4/10,12:59:00,5749.48,5749.48,5749.48,5749.48,392000000
2009/4/10,13:00:00,5747.97,5747.97,5747.97,5747.97,345000000
2009/4/10,13:01:00,5748.71,5748.71,5748.71,5748.71,456000000
2009/4/10,13:02:00,5750.51,5750.51,5750.51,5750.51,479000000
2009/4/10,13:03:00,5754.36,5754.36,5754.36,5754.36,695000000
2009/4/10,13:04:00,5755.29,5755.29,5755.29,5755.29,510000000
2009/4/10,13:05:00,5756.09,5756.09,5756.09,5756.09,470000000
2009/4/10,13:06:00,5756.35,5756.35,5756.35,5756.35,646000000
2009/4/10,13:07:00,5759.20,5759.20,5759.20,5759.20,564000000
2009/4/10,13:08:00,5758.74,5758.74,5758.74,5758.74,669000000
2009/4/10,13:09:00,5760.44,5760.44,5760.44,5760.44,585000000
2009/4/10,13:10:00,5761.38,5761.38,5761.38,5761.38,542000000
2009/4/10,13:11:00,5758.73,5758.73,5758.73,5758.73,608000000
2009/4/10,13:12:00,5758.20,5758.20,5758.20,5758.20,457000000
2009/4/10,13:13:00,5754.83,5754.83,5754.83,5754.83,658000000
2009/4/10,13:14:00,5754.64,5754.64,5754.64,5754.64,551000000
2009/4/10,13:15:00,5750.47,5750.47,5750.47,5750.47,498000000
2009/4/10,13:16:00,5751.68,5751.68,5751.68,5751.68,685000000
2009/4/10,13:17:00,5751.24,5751.24,5751.24,5751.24,502000000
2009/4/10,13:18:00,5755.87,5755.87,5755.87,5755.87,804000000
2009/4/10,13:19:00,5760.39,5760.39,5760.39,5760.39,639000000
2009/4/10,13:20:00,5763.55,5763.55,5763.55,5763.55,674000000
2009/4/10,13:21:00,5769.12,5769.12,5769.12,5769.12,985000000
2009/4/10,13:22:00,5772.84,5772.84,5772.84,5772.84,780000000
2009/4/10,13:23:00,5772.81,5772.81,5772.81,5772.81,975000000
2009/4/10,13:24:00,5776.65,5776.65,5776.65,5776.65,1090000000
2009/4/10,13:25:00,5778.20,5778.20,5778.20,5778.20,994000000
2009/4/10,13:26:00,5778.20,5778.20,5778.20,5778.20,0
2009/4/10,13:27:00,5778.20,5778.20,5778.20,5778.20,0
2009/4/10,13:28:00,5778.20,5778.20,5778.20,5778.20,0
2009/4/10,13:29:00,5778.20,5778.20,5778.20,5778.20,0
2009/4/10,13:30:00,5781.96,5781.96,5781.96,5781.96,2000032768
2009/4/13,09:01:00,5814.17,5814.17,5814.17,5814.17,479032832
2009/4/13,09:02:00,5813.11,5813.11,5813.11,5813.11,1239000064
2009/4/13,09:03:00,5810.02,5810.02,5810.02,5810.02,1583000064
2009/4/13,09:04:00,5797.85,5797.85,5797.85,5797.85,1635000064
2009/4/13,09:05:00,5788.47,5788.47,5788.47,5788.47,1228000000
2009/4/13,09:06:00,5787.45,5787.45,5787.45,5787.45,1563000064
2009/4/13,09:07:00,5785.05,5785.05,5785.05,5785.05,900000000
2009/4/13,09:08:00,5791.39,5791.39,5791.39,5791.39,1032000000
2009/4/13,09:09:00,5805.18,5805.18,5805.18,5805.18,1128000000
2009/4/13,09:10:00,5807.62,5807.62,5807.62,5807.62,891000000
2009/4/13,09:11:00,5809.28,5809.28,5809.28,5809.28,1251000064
2009/4/13,09:12:00,5809.73,5809.73,5809.73,5809.73,788000000
2009/4/13,09:13:00,5807.53,5807.53,5807.53,5807.53,869000000
2009/4/13,09:14:00,5803.59,5803.59,5803.59,5803.59,869000000
2009/4/13,09:15:00,5801.18,5801.18,5801.18,5801.18,646000000
2009/4/13,09:16:00,5806.97,5806.97,5806.97,5806.97,944000000
2009/4/13,09:17:00,5809.68,5809.68,5809.68,5809.68,745000000
2009/4/13,09:18:00,5811.76,5811.76,5811.76,5811.76,798000000
2009/4/13,09:19:00,5816.14,5816.14,5816.14,5816.14,843000000
2009/4/13,09:20:00,5818.21,5818.21,5818.21,5818.21,769000000
2009/4/13,09:21:00,5818.51,5818.51,5818.51,5818.51,1364999936
2009/4/13,09:22:00,5819.08,5819.08,5819.08,5819.08,802000000
2009/4/13,09:23:00,5817.85,5817.85,5817.85,5817.85,916000000
2009/4/13,09:24:00,5814.36,5814.36,5814.36,5814.36,971000000
2009/4/13,09:25:00,5813.94,5813.94,5813.94,5813.94,692000000
2009/4/13,09:26:00,5811.52,5811.52,5811.52,5811.52,972000000
2009/4/13,09:27:00,5811.19,5811.19,5811.19,5811.19,641000000
2009/4/13,09:28:00,5809.02,5809.02,5809.02,5809.02,750000000
2009/4/13,09:29:00,5808.78,5808.78,5808.78,5808.78,648000000
2009/4/13,09:30:00,5807.34,5807.34,5807.34,5807.34,606000000
2009/4/13,09:31:00,5803.83,5803.83,5803.83,5803.83,980000000
2009/4/13,09:32:00,5801.74,5801.74,5801.74,5801.74,713000000
2009/4/13,09:33:00,5800.64,5800.64,5800.64,5800.64,813000000
2009/4/13,09:34:00,5805.21,5805.21,5805.21,5805.21,880000000
2009/4/13,09:35:00,5810.59,5810.59,5810.59,5810.59,750000000
2009/4/13,09:36:00,5814.87,5814.87,5814.87,5814.87,971000000
2009/4/13,09:37:00,5820.21,5820.21,5820.21,5820.21,659000000
2009/4/13,09:38:00,5821.41,5821.41,5821.41,5821.41,818000000
2009/4/13,09:39:00,5824.12,5824.12,5824.12,5824.12,731000000
2009/4/13,09:40:00,5831.89,5831.89,5831.89,5831.89,708000000
2009/4/13,09:41:00,5828.80,5828.80,5828.80,5828.80,1148000000
2009/4/13,09:42:00,5831.38,5831.38,5831.38,5831.38,698000000
2009/4/13,09:43:00,5830.60,5830.60,5830.60,5830.60,844000000
2009/4/13,09:44:00,5832.68,5832.68,5832.68,5832.68,749000000
2009/4/13,09:45:00,5832.42,5832.42,5832.42,5832.42,616000000
2009/4/13,09:46:00,5834.04,5834.04,5834.04,5834.04,918000000
2009/4/13,09:47:00,5833.33,5833.33,5833.33,5833.33,658000000
2009/4/13,09:48:00,5836.65,5836.65,5836.65,5836.65,739000000
2009/4/13,09:49:00,5840.15,5840.15,5840.15,5840.15,785000000
2009/4/13,09:50:00,5840.66,5840.66,5840.66,5840.66,713000000
2009/4/13,09:51:00,5841.23,5841.23,5841.23,5841.23,934000000
2009/4/13,09:52:00,5843.61,5843.61,5843.61,5843.61,568000000
2009/4/13,09:53:00,5842.07,5842.07,5842.07,5842.07,757000000
2009/4/13,09:54:00,5843.36,5843.36,5843.36,5843.36,753000000
2009/4/13,09:55:00,5842.96,5842.96,5842.96,5842.96,639000000
2009/4/13,09:56:00,5843.37,5843.37,5843.37,5843.37,684000000
2009/4/13,09:57:00,5840.07,5840.07,5840.07,5840.07,476000000
2009/4/13,09:58:00,5838.02,5838.02,5838.02,5838.02,626000000
2009/4/13,09:59:00,5834.85,5834.85,5834.85,5834.85,623000000
2009/4/13,10:00:00,5830.99,5830.99,5830.99,5830.99,555000000
2009/4/13,10:01:00,5825.08,5825.08,5825.08,5825.08,741000000
2009/4/13,10:02:00,5821.17,5821.17,5821.17,5821.17,560000000
2009/4/13,10:03:00,5816.66,5816.66,5816.66,5816.66,740000000
2009/4/13,10:04:00,5810.94,5810.94,5810.94,5810.94,629000000
2009/4/13,10:05:00,5810.10,5810.10,5810.10,5810.10,550000000
2009/4/13,10:06:00,5807.60,5807.60,5807.60,5807.60,729000000
2009/4/13,10:07:00,5807.40,5807.40,5807.40,5807.40,498000000
2009/4/13,10:08:00,5804.44,5804.44,5804.44,5804.44,582000000
2009/4/13,10:09:00,5800.89,5800.89,5800.89,5800.89,569000000
2009/4/13,10:10:00,5791.81,5791.81,5791.81,5791.81,680000000
2009/4/13,10:11:00,5788.20,5788.20,5788.20,5788.20,829000000
2009/4/13,10:12:00,5784.10,5784.10,5784.10,5784.10,684000000
2009/4/13,10:13:00,5785.81,5785.81,5785.81,5785.81,759000000
2009/4/13,10:14:00,5787.16,5787.16,5787.16,5787.16,579000000
2009/4/13,10:15:00,5791.15,5791.15,5791.15,5791.15,459000000
2009/4/13,10:16:00,5796.35,5796.35,5796.35,5796.35,644000000
2009/4/13,10:17:00,5801.20,5801.20,5801.20,5801.20,463000000
2009/4/13,10:18:00,5806.62,5806.62,5806.62,5806.62,689000000
2009/4/13,10:19:00,5812.57,5812.57,5812.57,5812.57,502000000
2009/4/13,10:20:00,5813.50,5813.50,5813.50,5813.50,403000000
2009/4/13,10:21:00,5814.92,5814.92,5814.92,5814.92,514000000
2009/4/13,10:22:00,5814.14,5814.14,5814.14,5814.14,322000000
2009/4/13,10:23:00,5814.19,5814.19,5814.19,5814.19,402000000
2009/4/13,10:24:00,5813.86,5813.86,5813.86,5813.86,330000000
2009/4/13,10:25:00,5813.90,5813.90,5813.90,5813.90,335000000
2009/4/13,10:26:00,5813.03,5813.03,5813.03,5813.03,488000000
2009/4/13,10:27:00,5815.03,5815.03,5815.03,5815.03,281000000
2009/4/13,10:28:00,5815.18,5815.18,5815.18,5815.18,407000000
2009/4/13,10:29:00,5818.20,5818.20,5818.20,5818.20,350000000
2009/4/13,10:30:00,5819.48,5819.48,5819.48,5819.48,386000000
2009/4/13,10:31:00,5822.52,5822.52,5822.52,5822.52,491000000
2009/4/13,10:32:00,5822.22,5822.22,5822.22,5822.22,318000000
2009/4/13,10:33:00,5823.67,5823.67,5823.67,5823.67,383000000
2009/4/13,10:34:00,5822.63,5822.63,5822.63,5822.63,308000000
2009/4/13,10:35:00,5824.18,5824.18,5824.18,5824.18,335000000
2009/4/13,10:36:00,5821.79,5821.79,5821.79,5821.79,410000000
2009/4/13,10:37:00,5820.90,5820.90,5820.90,5820.90,296000000
2009/4/13,10:38:00,5820.96,5820.96,5820.96,5820.96,399000000
2009/4/13,10:39:00,5820.19,5820.19,5820.19,5820.19,276000000
2009/4/13,10:40:00,5818.21,5818.21,5818.21,5818.21,258000000
2009/4/13,10:41:00,5814.08,5814.08,5814.08,5814.08,460000000
2009/4/13,10:42:00,5811.38,5811.38,5811.38,5811.38,305000000
2009/4/13,10:43:00,5807.48,5807.48,5807.48,5807.48,414000000
2009/4/13,10:44:00,5808.63,5808.63,5808.63,5808.63,388000000
2009/4/13,10:45:00,5808.85,5808.85,5808.85,5808.85,318000000
2009/4/13,10:46:00,5808.84,5808.84,5808.84,5808.84,386000000
2009/4/13,10:47:00,5810.46,5810.46,5810.46,5810.46,300000000
2009/4/13,10:48:00,5811.46,5811.46,5811.46,5811.46,428000000
2009/4/13,10:49:00,5811.85,5811.85,5811.85,5811.85,437000000
2009/4/13,10:50:00,5814.43,5814.43,5814.43,5814.43,403000000
2009/4/13,10:51:00,5815.57,5815.57,5815.57,5815.57,501000000
2009/4/13,10:52:00,5815.93,5815.93,5815.93,5815.93,287000000
2009/4/13,10:53:00,5817.31,5817.31,5817.31,5817.31,388000000
2009/4/13,10:54:00,5819.05,5819.05,5819.05,5819.05,310000000
2009/4/13,10:55:00,5819.84,5819.84,5819.84,5819.84,291000000
2009/4/13,10:56:00,5821.09,5821.09,5821.09,5821.09,401000000
2009/4/13,10:57:00,5822.91,5822.91,5822.91,5822.91,271000000
2009/4/13,10:58:00,5822.70,5822.70,5822.70,5822.70,390000000
2009/4/13,10:59:00,5825.90,5825.90,5825.90,5825.90,326000000
2009/4/13,11:00:00,5825.48,5825.48,5825.48,5825.48,297000000
2009/4/13,11:01:00,5828.98,5828.98,5828.98,5828.98,395000000
2009/4/13,11:02:00,5829.74,5829.74,5829.74,5829.74,319000000
2009/4/13,11:03:00,5831.27,5831.27,5831.27,5831.27,496000000
2009/4/13,11:04:00,5830.62,5830.62,5830.62,5830.62,445000000
2009/4/13,11:05:00,5829.22,5829.22,5829.22,5829.22,373000000
2009/4/13,11:06:00,5828.58,5828.58,5828.58,5828.58,446000000
2009/4/13,11:07:00,5830.77,5830.77,5830.77,5830.77,278000000
2009/4/13,11:08:00,5830.64,5830.64,5830.64,5830.64,412000000
2009/4/13,11:09:00,5832.79,5832.79,5832.79,5832.79,341000000
2009/4/13,11:10:00,5834.25,5834.25,5834.25,5834.25,378000000
2009/4/13,11:11:00,5839.51,5839.51,5839.51,5839.51,672000000
2009/4/13,11:12:00,5841.50,5841.50,5841.50,5841.50,449000000
2009/4/13,11:13:00,5841.51,5841.51,5841.51,5841.51,577000000
2009/4/13,11:14:00,5838.05,5838.05,5838.05,5838.05,533000000
2009/4/13,11:15:00,5838.10,5838.10,5838.10,5838.10,415000000
2009/4/13,11:16:00,5830.92,5830.92,5830.92,5830.92,532000000
2009/4/13,11:17:00,5828.12,5828.12,5828.12,5828.12,393000000
2009/4/13,11:18:00,5820.19,5820.19,5820.19,5820.19,520000000
2009/4/13,11:19:00,5824.13,5824.13,5824.13,5824.13,420000000
2009/4/13,11:20:00,5824.82,5824.82,5824.82,5824.82,301000000
2009/4/13,11:21:00,5822.61,5822.61,5822.61,5822.61,324000000
2009/4/13,11:22:00,5823.70,5823.70,5823.70,5823.70,223000000
2009/4/13,11:23:00,5825.05,5825.05,5825.05,5825.05,340000000
2009/4/13,11:24:00,5827.52,5827.52,5827.52,5827.52,278000000
2009/4/13,11:25:00,5829.63,5829.63,5829.63,5829.63,248000000
2009/4/13,11:26:00,5828.56,5828.56,5828.56,5828.56,361000000
2009/4/13,11:27:00,5828.39,5828.39,5828.39,5828.39,262000000
2009/4/13,11:28:00,5825.55,5825.55,5825.55,5825.55,355000000
2009/4/13,11:29:00,5825.89,5825.89,5825.89,5825.89,293000000
2009/4/13,11:30:00,5826.46,5826.46,5826.46,5826.46,249000000
2009/4/13,11:31:00,5826.28,5826.28,5826.28,5826.28,386000000
2009/4/13,11:32:00,5827.88,5827.88,5827.88,5827.88,269000000
2009/4/13,11:33:00,5827.96,5827.96,5827.96,5827.96,353000000
2009/4/13,11:34:00,5833.12,5833.12,5833.12,5833.12,364000000
2009/4/13,11:35:00,5834.13,5834.13,5834.13,5834.13,294000000
2009/4/13,11:36:00,5836.15,5836.15,5836.15,5836.15,535000000
2009/4/13,11:37:00,5837.91,5837.91,5837.91,5837.91,371000000
2009/4/13,11:38:00,5839.39,5839.39,5839.39,5839.39,513000000
2009/4/13,11:39:00,5848.16,5848.16,5848.16,5848.16,730000000
2009/4/13,11:40:00,5851.18,5851.18,5851.18,5851.18,642000000
2009/4/13,11:41:00,5851.96,5851.96,5851.96,5851.96,651000000
2009/4/13,11:42:00,5850.26,5850.26,5850.26,5850.26,448000000
2009/4/13,11:43:00,5847.26,5847.26,5847.26,5847.26,516000000
2009/4/13,11:44:00,5846.99,5846.99,5846.99,5846.99,416000000
2009/4/13,11:45:00,5843.74,5843.74,5843.74,5843.74,322000000
2009/4/13,11:46:00,5844.87,5844.87,5844.87,5844.87,396000000
2009/4/13,11:47:00,5844.00,5844.00,5844.00,5844.00,234000000
2009/4/13,11:48:00,5843.57,5843.57,5843.57,5843.57,320000000
2009/4/13,11:49:00,5843.62,5843.62,5843.62,5843.62,266000000
2009/4/13,11:50:00,5843.52,5843.52,5843.52,5843.52,243000000
2009/4/13,11:51:00,5844.39,5844.39,5844.39,5844.39,334000000
2009/4/13,11:52:00,5845.52,5845.52,5845.52,5845.52,210000000
2009/4/13,11:53:00,5846.56,5846.56,5846.56,5846.56,283000000
2009/4/13,11:54:00,5845.64,5845.64,5845.64,5845.64,310000000
2009/4/13,11:55:00,5848.08,5848.08,5848.08,5848.08,336000000
2009/4/13,11:56:00,5850.51,5850.51,5850.51,5850.51,531000000
2009/4/13,11:57:00,5850.04,5850.04,5850.04,5850.04,346000000
2009/4/13,11:58:00,5850.32,5850.32,5850.32,5850.32,436000000
2009/4/13,11:59:00,5852.60,5852.60,5852.60,5852.60,393000000
2009/4/13,12:00:00,5853.24,5853.24,5853.24,5853.24,359000000
2009/4/13,12:01:00,5856.25,5856.25,5856.25,5856.25,447000000
2009/4/13,12:02:00,5855.02,5855.02,5855.02,5855.02,329000000
2009/4/13,12:03:00,5855.96,5855.96,5855.96,5855.96,663000000
2009/4/13,12:04:00,5858.76,5858.76,5858.76,5858.76,418000000
2009/4/13,12:05:00,5857.65,5857.65,5857.65,5857.65,423000000
2009/4/13,12:06:00,5858.03,5858.03,5858.03,5858.03,479000000
2009/4/13,12:07:00,5858.04,5858.04,5858.04,5858.04,310000000
2009/4/13,12:08:00,5861.11,5861.11,5861.11,5861.11,450000000
2009/4/13,12:09:00,5860.69,5860.69,5860.69,5860.69,363000000
2009/4/13,12:10:00,5857.43,5857.43,5857.43,5857.43,305000000
2009/4/13,12:11:00,5854.90,5854.90,5854.90,5854.90,445000000
2009/4/13,12:12:00,5855.70,5855.70,5855.70,5855.70,310000000
2009/4/13,12:13:00,5854.68,5854.68,5854.68,5854.68,377000000
2009/4/13,12:14:00,5853.22,5853.22,5853.22,5853.22,291000000
2009/4/13,12:15:00,5847.61,5847.61,5847.61,5847.61,386000000
2009/4/13,12:16:00,5837.29,5837.29,5837.29,5837.29,619000000
2009/4/13,12:17:00,5836.53,5836.53,5836.53,5836.53,415000000
2009/4/13,12:18:00,5829.00,5829.00,5829.00,5829.00,651000000
2009/4/13,12:19:00,5827.28,5827.28,5827.28,5827.28,591000000
2009/4/13,12:20:00,5825.01,5825.01,5825.01,5825.01,488000000
2009/4/13,12:21:00,5824.10,5824.10,5824.10,5824.10,510000000
2009/4/13,12:22:00,5825.68,5825.68,5825.68,5825.68,323000000
2009/4/13,12:23:00,5826.73,5826.73,5826.73,5826.73,356000000
2009/4/13,12:24:00,5827.38,5827.38,5827.38,5827.38,278000000
2009/4/13,12:25:00,5828.62,5828.62,5828.62,5828.62,258000000
2009/4/13,12:26:00,5828.26,5828.26,5828.26,5828.26,439000000
2009/4/13,12:27:00,5828.83,5828.83,5828.83,5828.83,290000000
2009/4/13,12:28:00,5823.30,5823.30,5823.30,5823.30,469000000
2009/4/13,12:29:00,5820.94,5820.94,5820.94,5820.94,382000000
2009/4/13,12:30:00,5820.10,5820.10,5820.10,5820.10,326000000
2009/4/13,12:31:00,5820.83,5820.83,5820.83,5820.83,398000000
2009/4/13,12:32:00,5821.35,5821.35,5821.35,5821.35,243000000
2009/4/13,12:33:00,5820.71,5820.71,5820.71,5820.71,342000000
2009/4/13,12:34:00,5821.87,5821.87,5821.87,5821.87,245000000
2009/4/13,12:35:00,5823.27,5823.27,5823.27,5823.27,280000000
2009/4/13,12:36:00,5824.57,5824.57,5824.57,5824.57,332000000
2009/4/13,12:37:00,5835.85,5835.85,5835.85,5835.85,348000000
2009/4/13,12:38:00,5839.14,5839.14,5839.14,5839.14,442000000
2009/4/13,12:39:00,5840.31,5840.31,5840.31,5840.31,315000000
2009/4/13,12:40:00,5842.41,5842.41,5842.41,5842.41,546000000
2009/4/13,12:41:00,5847.65,5847.65,5847.65,5847.65,525000000
2009/4/13,12:42:00,5848.41,5848.41,5848.41,5848.41,322000000
2009/4/13,12:43:00,5850.22,5850.22,5850.22,5850.22,460000000
2009/4/13,12:44:00,5849.71,5849.71,5849.71,5849.71,359000000
2009/4/13,12:45:00,5848.16,5848.16,5848.16,5848.16,375000000
2009/4/13,12:46:00,5841.42,5841.42,5841.42,5841.42,375000000
2009/4/13,12:47:00,5836.88,5836.88,5836.88,5836.88,330000000
2009/4/13,12:48:00,5833.14,5833.14,5833.14,5833.14,377000000
2009/4/13,12:49:00,5834.75,5834.75,5834.75,5834.75,275000000
2009/4/13,12:50:00,5834.17,5834.17,5834.17,5834.17,300000000
2009/4/13,12:51:00,5836.76,5836.76,5836.76,5836.76,342000000
2009/4/13,12:52:00,5838.19,5838.19,5838.19,5838.19,258000000
2009/4/13,12:53:00,5838.48,5838.48,5838.48,5838.48,338000000
2009/4/13,12:54:00,5839.25,5839.25,5839.25,5839.25,322000000
2009/4/13,12:55:00,5838.62,5838.62,5838.62,5838.62,414000000
2009/4/13,12:56:00,5839.49,5839.49,5839.49,5839.49,416000000
2009/4/13,12:57:00,5840.78,5840.78,5840.78,5840.78,317000000
2009/4/13,12:58:00,5842.85,5842.85,5842.85,5842.85,427000000
2009/4/13,12:59:00,5841.99,5841.99,5841.99,5841.99,336000000
2009/4/13,13:00:00,5842.05,5842.05,5842.05,5842.05,321000000
2009/4/13,13:01:00,5843.96,5843.96,5843.96,5843.96,394000000
2009/4/13,13:02:00,5842.64,5842.64,5842.64,5842.64,384000000
2009/4/13,13:03:00,5844.23,5844.23,5844.23,5844.23,560000000
2009/4/13,13:04:00,5844.47,5844.47,5844.47,5844.47,467000000
2009/4/13,13:05:00,5849.17,5849.17,5849.17,5849.17,410000000
2009/4/13,13:06:00,5849.35,5849.35,5849.35,5849.35,617000000
2009/4/13,13:07:00,5845.12,5845.12,5845.12,5845.12,560000000
2009/4/13,13:08:00,5847.64,5847.64,5847.64,5847.64,577000000
2009/4/13,13:09:00,5847.10,5847.10,5847.10,5847.10,506000000
2009/4/13,13:10:00,5847.42,5847.42,5847.42,5847.42,517000000
2009/4/13,13:11:00,5849.30,5849.30,5849.30,5849.30,711000000
2009/4/13,13:12:00,5849.39,5849.39,5849.39,5849.39,451000000
2009/4/13,13:13:00,5846.27,5846.27,5846.27,5846.27,677000000
2009/4/13,13:14:00,5842.24,5842.24,5842.24,5842.24,654000000
2009/4/13,13:15:00,5835.70,5835.70,5835.70,5835.70,596000000
2009/4/13,13:16:00,5834.08,5834.08,5834.08,5834.08,697000000
2009/4/13,13:17:00,5833.18,5833.18,5833.18,5833.18,496000000
2009/4/13,13:18:00,5831.13,5831.13,5831.13,5831.13,673000000
2009/4/13,13:19:00,5833.26,5833.26,5833.26,5833.26,567000000
2009/4/13,13:20:00,5830.68,5830.68,5830.68,5830.68,549000000
2009/4/13,13:21:00,5831.55,5831.55,5831.55,5831.55,836000000
2009/4/13,13:22:00,5842.26,5842.26,5842.26,5842.26,655000000
2009/4/13,13:23:00,5841.03,5841.03,5841.03,5841.03,736000000
2009/4/13,13:24:00,5840.93,5840.93,5840.93,5840.93,575000000
2009/4/13,13:25:00,5839.51,5839.51,5839.51,5839.51,607000000
2009/4/13,13:26:00,5839.51,5839.51,5839.51,5839.51,0
2009/4/13,13:27:00,5839.51,5839.51,5839.51,5839.51,0
2009/4/13,13:28:00,5839.51,5839.51,5839.51,5839.51,0
2009/4/13,13:29:00,5839.51,5839.51,5839.51,5839.51,0
2009/4/13,13:30:00,5857.64,5857.64,5857.64,5857.64,1136032768
2009/4/14,09:01:00,5814.42,5814.42,5814.42,5814.42,153032704
2009/4/14,09:02:00,5790.06,5790.06,5790.06,5790.06,1282000000
2009/4/14,09:03:00,5786.37,5786.37,5786.37,5786.37,1132999936
2009/4/14,09:04:00,5789.42,5789.42,5789.42,5789.42,1346000000
2009/4/14,09:05:00,5779.69,5779.69,5779.69,5779.69,1256999936
2009/4/14,09:06:00,5770.09,5770.09,5770.09,5770.09,1700000000
2009/4/14,09:07:00,5765.81,5765.81,5765.81,5765.81,1008000000
2009/4/14,09:08:00,5774.04,5774.04,5774.04,5774.04,1215000064
2009/4/14,09:09:00,5792.25,5792.25,5792.25,5792.25,1275000064
2009/4/14,09:10:00,5803.89,5803.89,5803.89,5803.89,1100999936
2009/4/14,09:11:00,5811.49,5811.49,5811.49,5811.49,1476999936
2009/4/14,09:12:00,5815.37,5815.37,5815.37,5815.37,1139000064
2009/4/14,09:13:00,5818.62,5818.62,5818.62,5818.62,1251000064
2009/4/14,09:14:00,5821.71,5821.71,5821.71,5821.71,1228999936
2009/4/14,09:15:00,5823.11,5823.11,5823.11,5823.11,849000000
2009/4/14,09:16:00,5813.93,5813.93,5813.93,5813.93,1183000064
2009/4/14,09:17:00,5812.50,5812.50,5812.50,5812.50,770000000
2009/4/14,09:18:00,5809.97,5809.97,5809.97,5809.97,761000000
2009/4/14,09:19:00,5807.98,5807.98,5807.98,5807.98,883000000
2009/4/14,09:20:00,5808.60,5808.60,5808.60,5808.60,650000000
2009/4/14,09:21:00,5808.61,5808.61,5808.61,5808.61,1000000000
2009/4/14,09:22:00,5811.41,5811.41,5811.41,5811.41,774000000
2009/4/14,09:23:00,5817.56,5817.56,5817.56,5817.56,1036000000
2009/4/14,09:24:00,5822.03,5822.03,5822.03,5822.03,926000000
2009/4/14,09:25:00,5826.84,5826.84,5826.84,5826.84,759000000
2009/4/14,09:26:00,5829.68,5829.68,5829.68,5829.68,1112000000
2009/4/14,09:27:00,5835.39,5835.39,5835.39,5835.39,834000000
2009/4/14,09:28:00,5838.25,5838.25,5838.25,5838.25,968000000
2009/4/14,09:29:00,5842.71,5842.71,5842.71,5842.71,950000000
2009/4/14,09:30:00,5841.32,5841.32,5841.32,5841.32,816000000
2009/4/14,09:31:00,5833.80,5833.80,5833.80,5833.80,1302000000
2009/4/14,09:32:00,5834.08,5834.08,5834.08,5834.08,840000000
2009/4/14,09:33:00,5834.44,5834.44,5834.44,5834.44,768000000
2009/4/14,09:34:00,5831.27,5831.27,5831.27,5831.27,696000000
2009/4/14,09:35:00,5831.15,5831.15,5831.15,5831.15,503000000
2009/4/14,09:36:00,5831.66,5831.66,5831.66,5831.66,795000000
2009/4/14,09:37:00,5832.14,5832.14,5832.14,5832.14,570000000
2009/4/14,09:38:00,5833.89,5833.89,5833.89,5833.89,692000000
2009/4/14,09:39:00,5838.96,5838.96,5838.96,5838.96,841000000
2009/4/14,09:40:00,5841.03,5841.03,5841.03,5841.03,631000000
2009/4/14,09:41:00,5842.36,5842.36,5842.36,5842.36,1010000000
2009/4/14,09:42:00,5842.39,5842.39,5842.39,5842.39,737000000
2009/4/14,09:43:00,5836.25,5836.25,5836.25,5836.25,919000000
2009/4/14,09:44:00,5831.61,5831.61,5831.61,5831.61,828000000
2009/4/14,09:45:00,5829.69,5829.69,5829.69,5829.69,539000000
2009/4/14,09:46:00,5829.32,5829.32,5829.32,5829.32,746000000
2009/4/14,09:47:00,5829.90,5829.90,5829.90,5829.90,493000000
2009/4/14,09:48:00,5829.94,5829.94,5829.94,5829.94,546000000
2009/4/14,09:49:00,5832.02,5832.02,5832.02,5832.02,505000000
2009/4/14,09:50:00,5830.35,5830.35,5830.35,5830.35,550000000
2009/4/14,09:51:00,5832.59,5832.59,5832.59,5832.59,738000000
2009/4/14,09:52:00,5833.89,5833.89,5833.89,5833.89,454000000
2009/4/14,09:53:00,5834.67,5834.67,5834.67,5834.67,565000000
2009/4/14,09:54:00,5837.23,5837.23,5837.23,5837.23,690000000
2009/4/14,09:55:00,5842.70,5842.70,5842.70,5842.70,498000000
2009/4/14,09:56:00,5846.73,5846.73,5846.73,5846.73,749000000
2009/4/14,09:57:00,5851.68,5851.68,5851.68,5851.68,551000000
2009/4/14,09:58:00,5856.41,5856.41,5856.41,5856.41,715000000
2009/4/14,09:59:00,5863.75,5863.75,5863.75,5863.75,901000000
2009/4/14,10:00:00,5868.68,5868.68,5868.68,5868.68,698000000
2009/4/14,10:01:00,5871.17,5871.17,5871.17,5871.17,996000000
2009/4/14,10:02:00,5876.83,5876.83,5876.83,5876.83,689000000
2009/4/14,10:03:00,5877.14,5877.14,5877.14,5877.14,812000000
2009/4/14,10:04:00,5880.47,5880.47,5880.47,5880.47,638000000
2009/4/14,10:05:00,5878.28,5878.28,5878.28,5878.28,510000000
2009/4/14,10:06:00,5879.45,5879.45,5879.45,5879.45,789000000
2009/4/14,10:07:00,5878.74,5878.74,5878.74,5878.74,572000000
2009/4/14,10:08:00,5875.60,5875.60,5875.60,5875.60,524000000
2009/4/14,10:09:00,5876.03,5876.03,5876.03,5876.03,583000000
2009/4/14,10:10:00,5871.60,5871.60,5871.60,5871.60,526000000
2009/4/14,10:11:00,5867.67,5867.67,5867.67,5867.67,630000000
2009/4/14,10:12:00,5867.14,5867.14,5867.14,5867.14,394000000
2009/4/14,10:13:00,5865.06,5865.06,5865.06,5865.06,535000000
2009/4/14,10:14:00,5862.78,5862.78,5862.78,5862.78,496000000
2009/4/14,10:15:00,5863.68,5863.68,5863.68,5863.68,426000000
2009/4/14,10:16:00,5866.10,5866.10,5866.10,5866.10,462000000
2009/4/14,10:17:00,5870.57,5870.57,5870.57,5870.57,409000000
2009/4/14,10:18:00,5872.20,5872.20,5872.20,5872.20,615000000
2009/4/14,10:19:00,5874.63,5874.63,5874.63,5874.63,545000000
2009/4/14,10:20:00,5876.40,5876.40,5876.40,5876.40,452000000
2009/4/14,10:21:00,5877.02,5877.02,5877.02,5877.02,558000000
2009/4/14,10:22:00,5877.39,5877.39,5877.39,5877.39,360000000
2009/4/14,10:23:00,5877.14,5877.14,5877.14,5877.14,434000000
2009/4/14,10:24:00,5875.40,5875.40,5875.40,5875.40,431000000
2009/4/14,10:25:00,5873.38,5873.38,5873.38,5873.38,458000000
2009/4/14,10:26:00,5869.30,5869.30,5869.30,5869.30,655000000
2009/4/14,10:27:00,5866.30,5866.30,5866.30,5866.30,429000000
2009/4/14,10:28:00,5860.90,5860.90,5860.90,5860.90,592000000
2009/4/14,10:29:00,5856.64,5856.64,5856.64,5856.64,641000000
2009/4/14,10:30:00,5853.52,5853.52,5853.52,5853.52,604000000
2009/4/14,10:31:00,5847.59,5847.59,5847.59,5847.59,874000000
2009/4/14,10:32:00,5841.73,5841.73,5841.73,5841.73,632000000
2009/4/14,10:33:00,5837.99,5837.99,5837.99,5837.99,817000000
2009/4/14,10:34:00,5836.83,5836.83,5836.83,5836.83,777000000
2009/4/14,10:35:00,5836.95,5836.95,5836.95,5836.95,608000000
2009/4/14,10:36:00,5832.41,5832.41,5832.41,5832.41,732000000
2009/4/14,10:37:00,5839.26,5839.26,5839.26,5839.26,540000000
2009/4/14,10:38:00,5844.99,5844.99,5844.99,5844.99,616000000
2009/4/14,10:39:00,5850.92,5850.92,5850.92,5850.92,593000000
2009/4/14,10:40:00,5852.81,5852.81,5852.81,5852.81,405000000
2009/4/14,10:41:00,5855.81,5855.81,5855.81,5855.81,453000000
2009/4/14,10:42:00,5855.56,5855.56,5855.56,5855.56,312000000
2009/4/14,10:43:00,5855.33,5855.33,5855.33,5855.33,360000000
2009/4/14,10:44:00,5854.13,5854.13,5854.13,5854.13,311000000
2009/4/14,10:45:00,5852.29,5852.29,5852.29,5852.29,308000000
2009/4/14,10:46:00,5853.24,5853.24,5853.24,5853.24,436000000
2009/4/14,10:47:00,5851.12,5851.12,5851.12,5851.12,243000000
2009/4/14,10:48:00,5849.11,5849.11,5849.11,5849.11,350000000
2009/4/14,10:49:00,5845.98,5845.98,5845.98,5845.98,431000000
2009/4/14,10:50:00,5839.81,5839.81,5839.81,5839.81,466000000
2009/4/14,10:51:00,5835.00,5835.00,5835.00,5835.00,771000000
2009/4/14,10:52:00,5834.71,5834.71,5834.71,5834.71,594000000
2009/4/14,10:53:00,5833.55,5833.55,5833.55,5833.55,699000000
2009/4/14,10:54:00,5830.82,5830.82,5830.82,5830.82,495000000
2009/4/14,10:55:00,5828.35,5828.35,5828.35,5828.35,501000000
2009/4/14,10:56:00,5832.32,5832.32,5832.32,5832.32,713000000
2009/4/14,10:57:00,5834.08,5834.08,5834.08,5834.08,397000000
2009/4/14,10:58:00,5841.64,5841.64,5841.64,5841.64,531000000
2009/4/14,10:59:00,5845.92,5845.92,5845.92,5845.92,467000000
2009/4/14,11:00:00,5848.50,5848.50,5848.50,5848.50,325000000
2009/4/14,11:01:00,5851.18,5851.18,5851.18,5851.18,475000000
2009/4/14,11:02:00,5852.78,5852.78,5852.78,5852.78,261000000
2009/4/14,11:03:00,5851.70,5851.70,5851.70,5851.70,301000000
2009/4/14,11:04:00,5851.18,5851.18,5851.18,5851.18,279000000
2009/4/14,11:05:00,5849.59,5849.59,5849.59,5849.59,264000000
2009/4/14,11:06:00,5849.70,5849.70,5849.70,5849.70,286000000
2009/4/14,11:07:00,5848.98,5848.98,5848.98,5848.98,214000000
2009/4/14,11:08:00,5846.59,5846.59,5846.59,5846.59,268000000
2009/4/14,11:09:00,5847.38,5847.38,5847.38,5847.38,239000000
2009/4/14,11:10:00,5847.41,5847.41,5847.41,5847.41,250000000
2009/4/14,11:11:00,5846.79,5846.79,5846.79,5846.79,348000000
2009/4/14,11:12:00,5851.85,5851.85,5851.85,5851.85,323000000
2009/4/14,11:13:00,5857.83,5857.83,5857.83,5857.83,385000000
2009/4/14,11:14:00,5861.93,5861.93,5861.93,5861.93,374000000
2009/4/14,11:15:00,5864.21,5864.21,5864.21,5864.21,374000000
2009/4/14,11:16:00,5867.91,5867.91,5867.91,5867.91,506000000
2009/4/14,11:17:00,5868.46,5868.46,5868.46,5868.46,368000000
2009/4/14,11:18:00,5869.03,5869.03,5869.03,5869.03,409000000
2009/4/14,11:19:00,5868.85,5868.85,5868.85,5868.85,375000000
2009/4/14,11:20:00,5867.94,5867.94,5867.94,5867.94,294000000
2009/4/14,11:21:00,5867.64,5867.64,5867.64,5867.64,437000000
2009/4/14,11:22:00,5866.65,5866.65,5866.65,5866.65,256000000
2009/4/14,11:23:00,5866.06,5866.06,5866.06,5866.06,327000000
2009/4/14,11:24:00,5862.41,5862.41,5862.41,5862.41,301000000
2009/4/14,11:25:00,5858.13,5858.13,5858.13,5858.13,268000000
2009/4/14,11:26:00,5855.43,5855.43,5855.43,5855.43,340000000
2009/4/14,11:27:00,5852.11,5852.11,5852.11,5852.11,296000000
2009/4/14,11:28:00,5849.12,5849.12,5849.12,5849.12,367000000
2009/4/14,11:29:00,5848.49,5848.49,5848.49,5848.49,288000000
2009/4/14,11:30:00,5845.60,5845.60,5845.60,5845.60,253000000
2009/4/14,11:31:00,5850.08,5850.08,5850.08,5850.08,384000000
2009/4/14,11:32:00,5854.46,5854.46,5854.46,5854.46,279000000
2009/4/14,11:33:00,5856.32,5856.32,5856.32,5856.32,433000000
2009/4/14,11:34:00,5859.51,5859.51,5859.51,5859.51,268000000
2009/4/14,11:35:00,5861.13,5861.13,5861.13,5861.13,210000000
2009/4/14,11:36:00,5858.33,5858.33,5858.33,5858.33,270000000
2009/4/14,11:37:00,5857.70,5857.70,5857.70,5857.70,229000000
2009/4/14,11:38:00,5859.33,5859.33,5859.33,5859.33,261000000
2009/4/14,11:39:00,5859.58,5859.58,5859.58,5859.58,392000000
2009/4/14,11:40:00,5859.88,5859.88,5859.88,5859.88,225000000
2009/4/14,11:41:00,5861.16,5861.16,5861.16,5861.16,296000000
2009/4/14,11:42:00,5861.61,5861.61,5861.61,5861.61,197000000
2009/4/14,11:43:00,5861.89,5861.89,5861.89,5861.89,345000000
2009/4/14,11:44:00,5862.02,5862.02,5862.02,5862.02,288000000
2009/4/14,11:45:00,5861.82,5861.82,5861.82,5861.82,267000000
2009/4/14,11:46:00,5859.58,5859.58,5859.58,5859.58,316000000
2009/4/14,11:47:00,5859.31,5859.31,5859.31,5859.31,196000000
2009/4/14,11:48:00,5858.40,5858.40,5858.40,5858.40,265000000
2009/4/14,11:49:00,5858.59,5858.59,5858.59,5858.59,242000000
2009/4/14,11:50:00,5857.45,5857.45,5857.45,5857.45,236000000
2009/4/14,11:51:00,5855.49,5855.49,5855.49,5855.49,282000000
2009/4/14,11:52:00,5853.56,5853.56,5853.56,5853.56,221000000
2009/4/14,11:53:00,5852.25,5852.25,5852.25,5852.25,316000000
2009/4/14,11:54:00,5849.15,5849.15,5849.15,5849.15,299000000
2009/4/14,11:55:00,5848.21,5848.21,5848.21,5848.21,278000000
2009/4/14,11:56:00,5850.65,5850.65,5850.65,5850.65,405000000
2009/4/14,11:57:00,5852.83,5852.83,5852.83,5852.83,216000000
2009/4/14,11:58:00,5855.43,5855.43,5855.43,5855.43,369000000
2009/4/14,11:59:00,5856.22,5856.22,5856.22,5856.22,359000000
2009/4/14,12:00:00,5858.38,5858.38,5858.38,5858.38,313000000
2009/4/14,12:01:00,5861.37,5861.37,5861.37,5861.37,397000000
2009/4/14,12:02:00,5863.32,5863.32,5863.32,5863.32,294000000
2009/4/14,12:03:00,5862.69,5862.69,5862.69,5862.69,333000000
2009/4/14,12:04:00,5863.07,5863.07,5863.07,5863.07,284000000
2009/4/14,12:05:00,5863.56,5863.56,5863.56,5863.56,275000000
2009/4/14,12:06:00,5862.36,5862.36,5862.36,5862.36,382000000
2009/4/14,12:07:00,5863.16,5863.16,5863.16,5863.16,220000000
2009/4/14,12:08:00,5864.38,5864.38,5864.38,5864.38,341000000
2009/4/14,12:09:00,5866.66,5866.66,5866.66,5866.66,453000000
2009/4/14,12:10:00,5869.13,5869.13,5869.13,5869.13,352000000
2009/4/14,12:11:00,5871.11,5871.11,5871.11,5871.11,470000000
2009/4/14,12:12:00,5870.08,5870.08,5870.08,5870.08,329000000
2009/4/14,12:13:00,5871.53,5871.53,5871.53,5871.53,380000000
2009/4/14,12:14:00,5870.95,5870.95,5870.95,5870.95,254000000
2009/4/14,12:15:00,5870.47,5870.47,5870.47,5870.47,284000000
2009/4/14,12:16:00,5871.32,5871.32,5871.32,5871.32,386000000
2009/4/14,12:17:00,5872.10,5872.10,5872.10,5872.10,265000000
2009/4/14,12:18:00,5873.44,5873.44,5873.44,5873.44,375000000
2009/4/14,12:19:00,5871.75,5871.75,5871.75,5871.75,292000000
2009/4/14,12:20:00,5869.81,5869.81,5869.81,5869.81,337000000
2009/4/14,12:21:00,5869.05,5869.05,5869.05,5869.05,426000000
2009/4/14,12:22:00,5867.44,5867.44,5867.44,5867.44,242000000
2009/4/14,12:23:00,5867.64,5867.64,5867.64,5867.64,348000000
2009/4/14,12:24:00,5867.83,5867.83,5867.83,5867.83,241000000
2009/4/14,12:25:00,5866.48,5866.48,5866.48,5866.48,246000000
2009/4/14,12:26:00,5867.34,5867.34,5867.34,5867.34,343000000
2009/4/14,12:27:00,5866.61,5866.61,5866.61,5866.61,223000000
2009/4/14,12:28:00,5866.66,5866.66,5866.66,5866.66,337000000
2009/4/14,12:29:00,5867.37,5867.37,5867.37,5867.37,267000000
2009/4/14,12:30:00,5866.04,5866.04,5866.04,5866.04,240000000
2009/4/14,12:31:00,5870.64,5870.64,5870.64,5870.64,393000000
2009/4/14,12:32:00,5870.50,5870.50,5870.50,5870.50,313000000
2009/4/14,12:33:00,5871.94,5871.94,5871.94,5871.94,355000000
2009/4/14,12:34:00,5873.03,5873.03,5873.03,5873.03,367000000
2009/4/14,12:35:00,5873.40,5873.40,5873.40,5873.40,429000000
2009/4/14,12:36:00,5872.99,5872.99,5872.99,5872.99,575000000
2009/4/14,12:37:00,5873.34,5873.34,5873.34,5873.34,373000000
2009/4/14,12:38:00,5873.15,5873.15,5873.15,5873.15,438000000
2009/4/14,12:39:00,5872.85,5872.85,5872.85,5872.85,351000000
2009/4/14,12:40:00,5873.84,5873.84,5873.84,5873.84,347000000
2009/4/14,12:41:00,5873.36,5873.36,5873.36,5873.36,464000000
2009/4/14,12:42:00,5873.71,5873.71,5873.71,5873.71,330000000
2009/4/14,12:43:00,5875.28,5875.28,5875.28,5875.28,484000000
2009/4/14,12:44:00,5875.61,5875.61,5875.61,5875.61,341000000
2009/4/14,12:45:00,5876.91,5876.91,5876.91,5876.91,403000000
2009/4/14,12:46:00,5878.96,5878.96,5878.96,5878.96,518000000
2009/4/14,12:47:00,5881.77,5881.77,5881.77,5881.77,444000000
2009/4/14,12:48:00,5885.13,5885.13,5885.13,5885.13,597000000
2009/4/14,12:49:00,5888.58,5888.58,5888.58,5888.58,425000000
2009/4/14,12:50:00,5891.11,5891.11,5891.11,5891.11,470000000
2009/4/14,12:51:00,5894.72,5894.72,5894.72,5894.72,807000000
2009/4/14,12:52:00,5896.75,5896.75,5896.75,5896.75,470000000
2009/4/14,12:53:00,5898.76,5898.76,5898.76,5898.76,668000000
2009/4/14,12:54:00,5898.12,5898.12,5898.12,5898.12,512000000
2009/4/14,12:55:00,5896.87,5896.87,5896.87,5896.87,401000000
2009/4/14,12:56:00,5891.22,5891.22,5891.22,5891.22,483000000
2009/4/14,12:57:00,5887.13,5887.13,5887.13,5887.13,345000000
2009/4/14,12:58:00,5886.32,5886.32,5886.32,5886.32,475000000
2009/4/14,12:59:00,5884.07,5884.07,5884.07,5884.07,418000000
2009/4/14,13:00:00,5880.81,5880.81,5880.81,5880.81,399000000
2009/4/14,13:01:00,5877.40,5877.40,5877.40,5877.40,628000000
2009/4/14,13:02:00,5875.76,5875.76,5875.76,5875.76,504000000
2009/4/14,13:03:00,5875.97,5875.97,5875.97,5875.97,491000000
2009/4/14,13:04:00,5878.11,5878.11,5878.11,5878.11,464000000
2009/4/14,13:05:00,5879.93,5879.93,5879.93,5879.93,379000000
2009/4/14,13:06:00,5881.18,5881.18,5881.18,5881.18,516000000
2009/4/14,13:07:00,5886.13,5886.13,5886.13,5886.13,405000000
2009/4/14,13:08:00,5889.89,5889.89,5889.89,5889.89,621000000
2009/4/14,13:09:00,5891.65,5891.65,5891.65,5891.65,531000000
2009/4/14,13:10:00,5893.44,5893.44,5893.44,5893.44,526000000
2009/4/14,13:11:00,5891.33,5891.33,5891.33,5891.33,656000000
2009/4/14,13:12:00,5891.37,5891.37,5891.37,5891.37,406000000
2009/4/14,13:13:00,5889.12,5889.12,5889.12,5889.12,518000000
2009/4/14,13:14:00,5887.72,5887.72,5887.72,5887.72,502000000
2009/4/14,13:15:00,5885.97,5885.97,5885.97,5885.97,529000000
2009/4/14,13:16:00,5885.31,5885.31,5885.31,5885.31,606000000
2009/4/14,13:17:00,5883.13,5883.13,5883.13,5883.13,499000000
2009/4/14,13:18:00,5880.39,5880.39,5880.39,5880.39,565000000
2009/4/14,13:19:00,5880.04,5880.04,5880.04,5880.04,494000000
2009/4/14,13:20:00,5881.93,5881.93,5881.93,5881.93,471000000
2009/4/14,13:21:00,5881.60,5881.60,5881.60,5881.60,692000000
2009/4/14,13:22:00,5884.22,5884.22,5884.22,5884.22,501000000
2009/4/14,13:23:00,5883.84,5883.84,5883.84,5883.84,720000000
2009/4/14,13:24:00,5883.01,5883.01,5883.01,5883.01,654000000
2009/4/14,13:25:00,5884.72,5884.72,5884.72,5884.72,585000000
2009/4/14,13:26:00,5884.72,5884.72,5884.72,5884.72,0
2009/4/14,13:27:00,5884.72,5884.72,5884.72,5884.72,0
2009/4/14,13:28:00,5884.72,5884.72,5884.72,5884.72,0
2009/4/14,13:29:00,5884.72,5884.72,5884.72,5884.72,0
2009/4/14,13:30:00,5892.68,5892.68,5892.68,5892.68,1219032576
2009/4/15,09:01:00,5879.86,5879.86,5879.86,5879.86,3705999872
2009/4/15,09:02:00,5875.77,5875.77,5875.77,5875.77,1128999936
2009/4/15,09:03:00,5873.64,5873.64,5873.64,5873.64,1294000000
2009/4/15,09:04:00,5872.02,5872.02,5872.02,5872.02,1504000000
2009/4/15,09:05:00,5874.70,5874.70,5874.70,5874.70,899000000
2009/4/15,09:06:00,5876.27,5876.27,5876.27,5876.27,1360000000
2009/4/15,09:07:00,5876.93,5876.93,5876.93,5876.93,1000000000
2009/4/15,09:08:00,5879.28,5879.28,5879.28,5879.28,1040000000
2009/4/15,09:09:00,5876.03,5876.03,5876.03,5876.03,999000000
2009/4/15,09:10:00,5867.72,5867.72,5867.72,5867.72,813000000
2009/4/15,09:11:00,5859.20,5859.20,5859.20,5859.20,1226000000
2009/4/15,09:12:00,5852.66,5852.66,5852.66,5852.66,951000000
2009/4/15,09:13:00,5844.54,5844.54,5844.54,5844.54,1052000000
2009/4/15,09:14:00,5842.35,5842.35,5842.35,5842.35,1108000000
2009/4/15,09:15:00,5848.79,5848.79,5848.79,5848.79,908000000
2009/4/15,09:16:00,5856.39,5856.39,5856.39,5856.39,1267000064
2009/4/15,09:17:00,5867.44,5867.44,5867.44,5867.44,929000000
2009/4/15,09:18:00,5871.28,5871.28,5871.28,5871.28,990000000
2009/4/15,09:19:00,5871.61,5871.61,5871.61,5871.61,891000000
2009/4/15,09:20:00,5871.61,5871.61,5871.61,5871.61,683000000
2009/4/15,09:21:00,5870.15,5870.15,5870.15,5870.15,1079000064
2009/4/15,09:22:00,5872.11,5872.11,5872.11,5872.11,727000000
2009/4/15,09:23:00,5875.17,5875.17,5875.17,5875.17,778000000
2009/4/15,09:24:00,5875.89,5875.89,5875.89,5875.89,685000000
2009/4/15,09:25:00,5876.42,5876.42,5876.42,5876.42,551000000
2009/4/15,09:26:00,5877.99,5877.99,5877.99,5877.99,851000000
2009/4/15,09:27:00,5881.42,5881.42,5881.42,5881.42,686000000
2009/4/15,09:28:00,5881.02,5881.02,5881.02,5881.02,789000000
2009/4/15,09:29:00,5882.14,5882.14,5882.14,5882.14,908000000
2009/4/15,09:30:00,5876.70,5876.70,5876.70,5876.70,721000000
2009/4/15,09:31:00,5870.29,5870.29,5870.29,5870.29,914000000
2009/4/15,09:32:00,5868.47,5868.47,5868.47,5868.47,581000000
2009/4/15,09:33:00,5865.71,5865.71,5865.71,5865.71,698000000
2009/4/15,09:34:00,5865.07,5865.07,5865.07,5865.07,524000000
2009/4/15,09:35:00,5866.44,5866.44,5866.44,5866.44,483000000
2009/4/15,09:36:00,5870.65,5870.65,5870.65,5870.65,606000000
2009/4/15,09:37:00,5876.29,5876.29,5876.29,5876.29,485000000
2009/4/15,09:38:00,5881.91,5881.91,5881.91,5881.91,621000000
2009/4/15,09:39:00,5882.02,5882.02,5882.02,5882.02,647000000
2009/4/15,09:40:00,5883.33,5883.33,5883.33,5883.33,531000000
2009/4/15,09:41:00,5885.25,5885.25,5885.25,5885.25,794000000
2009/4/15,09:42:00,5888.90,5888.90,5888.90,5888.90,507000000
2009/4/15,09:43:00,5889.82,5889.82,5889.82,5889.82,678000000
2009/4/15,09:44:00,5891.69,5891.69,5891.69,5891.69,700000000
2009/4/15,09:45:00,5893.00,5893.00,5893.00,5893.00,518000000
2009/4/15,09:46:00,5896.85,5896.85,5896.85,5896.85,816000000
2009/4/15,09:47:00,5900.84,5900.84,5900.84,5900.84,610000000
2009/4/15,09:48:00,5902.24,5902.24,5902.24,5902.24,764000000
2009/4/15,09:49:00,5903.76,5903.76,5903.76,5903.76,782000000
2009/4/15,09:50:00,5903.58,5903.58,5903.58,5903.58,632000000
2009/4/15,09:51:00,5904.28,5904.28,5904.28,5904.28,895000000
2009/4/15,09:52:00,5901.77,5901.77,5901.77,5901.77,586000000
2009/4/15,09:53:00,5898.72,5898.72,5898.72,5898.72,777000000
2009/4/15,09:54:00,5893.06,5893.06,5893.06,5893.06,704000000
2009/4/15,09:55:00,5889.74,5889.74,5889.74,5889.74,534000000
2009/4/15,09:56:00,5887.18,5887.18,5887.18,5887.18,705000000
2009/4/15,09:57:00,5885.80,5885.80,5885.80,5885.80,407000000
2009/4/15,09:58:00,5885.21,5885.21,5885.21,5885.21,454000000
2009/4/15,09:59:00,5884.34,5884.34,5884.34,5884.34,462000000
2009/4/15,10:00:00,5886.73,5886.73,5886.73,5886.73,370000000
2009/4/15,10:01:00,5887.58,5887.58,5887.58,5887.58,486000000
2009/4/15,10:02:00,5887.94,5887.94,5887.94,5887.94,357000000
2009/4/15,10:03:00,5890.38,5890.38,5890.38,5890.38,458000000
2009/4/15,10:04:00,5892.21,5892.21,5892.21,5892.21,409000000
2009/4/15,10:05:00,5894.88,5894.88,5894.88,5894.88,332000000
2009/4/15,10:06:00,5898.52,5898.52,5898.52,5898.52,572000000
2009/4/15,10:07:00,5900.29,5900.29,5900.29,5900.29,473000000
2009/4/15,10:08:00,5903.12,5903.12,5903.12,5903.12,584000000
2009/4/15,10:09:00,5903.42,5903.42,5903.42,5903.42,460000000
2009/4/15,10:10:00,5904.11,5904.11,5904.11,5904.11,403000000
2009/4/15,10:11:00,5900.27,5900.27,5900.27,5900.27,587000000
2009/4/15,10:12:00,5899.57,5899.57,5899.57,5899.57,393000000
2009/4/15,10:13:00,5898.87,5898.87,5898.87,5898.87,512000000
2009/4/15,10:14:00,5895.72,5895.72,5895.72,5895.72,471000000
2009/4/15,10:15:00,5895.44,5895.44,5895.44,5895.44,407000000
2009/4/15,10:16:00,5895.97,5895.97,5895.97,5895.97,528000000
2009/4/15,10:17:00,5894.04,5894.04,5894.04,5894.04,316000000
2009/4/15,10:18:00,5893.86,5893.86,5893.86,5893.86,381000000
2009/4/15,10:19:00,5893.85,5893.85,5893.85,5893.85,362000000
2009/4/15,10:20:00,5895.13,5895.13,5895.13,5895.13,378000000
2009/4/15,10:21:00,5897.26,5897.26,5897.26,5897.26,592000000
2009/4/15,10:22:00,5897.08,5897.08,5897.08,5897.08,395000000
2009/4/15,10:23:00,5896.00,5896.00,5896.00,5896.00,458000000
2009/4/15,10:24:00,5893.18,5893.18,5893.18,5893.18,477000000
2009/4/15,10:25:00,5890.29,5890.29,5890.29,5890.29,450000000
2009/4/15,10:26:00,5887.57,5887.57,5887.57,5887.57,649000000
2009/4/15,10:27:00,5883.91,5883.91,5883.91,5883.91,531000000
2009/4/15,10:28:00,5879.88,5879.88,5879.88,5879.88,678000000
2009/4/15,10:29:00,5875.77,5875.77,5875.77,5875.77,607000000
2009/4/15,10:30:00,5872.77,5872.77,5872.77,5872.77,542000000
2009/4/15,10:31:00,5869.59,5869.59,5869.59,5869.59,762000000
2009/4/15,10:32:00,5866.08,5866.08,5866.08,5866.08,625000000
2009/4/15,10:33:00,5864.43,5864.43,5864.43,5864.43,600000000
2009/4/15,10:34:00,5862.38,5862.38,5862.38,5862.38,538000000
2009/4/15,10:35:00,5860.17,5860.17,5860.17,5860.17,478000000
2009/4/15,10:36:00,5861.22,5861.22,5861.22,5861.22,708000000
2009/4/15,10:37:00,5861.82,5861.82,5861.82,5861.82,390000000
2009/4/15,10:38:00,5865.04,5865.04,5865.04,5865.04,549000000
2009/4/15,10:39:00,5868.81,5868.81,5868.81,5868.81,459000000
2009/4/15,10:40:00,5872.69,5872.69,5872.69,5872.69,366000000
2009/4/15,10:41:00,5875.86,5875.86,5875.86,5875.86,566000000
2009/4/15,10:42:00,5876.21,5876.21,5876.21,5876.21,342000000
2009/4/15,10:43:00,5876.13,5876.13,5876.13,5876.13,427000000
2009/4/15,10:44:00,5874.04,5874.04,5874.04,5874.04,317000000
2009/4/15,10:45:00,5874.82,5874.82,5874.82,5874.82,282000000
2009/4/15,10:46:00,5874.82,5874.82,5874.82,5874.82,403000000
2009/4/15,10:47:00,5873.50,5873.50,5873.50,5873.50,270000000
2009/4/15,10:48:00,5871.72,5871.72,5871.72,5871.72,393000000
2009/4/15,10:49:00,5870.74,5870.74,5870.74,5870.74,309000000
2009/4/15,10:50:00,5869.69,5869.69,5869.69,5869.69,321000000
2009/4/15,10:51:00,5868.23,5868.23,5868.23,5868.23,382000000
2009/4/15,10:52:00,5867.67,5867.67,5867.67,5867.67,279000000
2009/4/15,10:53:00,5867.38,5867.38,5867.38,5867.38,329000000
2009/4/15,10:54:00,5869.47,5869.47,5869.47,5869.47,345000000
2009/4/15,10:55:00,5869.55,5869.55,5869.55,5869.55,277000000
2009/4/15,10:56:00,5870.19,5870.19,5870.19,5870.19,352000000
2009/4/15,10:57:00,5871.78,5871.78,5871.78,5871.78,195000000
2009/4/15,10:58:00,5876.45,5876.45,5876.45,5876.45,427000000
2009/4/15,10:59:00,5877.42,5877.42,5877.42,5877.42,314000000
2009/4/15,11:00:00,5878.99,5878.99,5878.99,5878.99,302000000
2009/4/15,11:01:00,5880.19,5880.19,5880.19,5880.19,389000000
2009/4/15,11:02:00,5880.44,5880.44,5880.44,5880.44,255000000
2009/4/15,11:03:00,5882.44,5882.44,5882.44,5882.44,309000000
2009/4/15,11:04:00,5881.63,5881.63,5881.63,5881.63,310000000
2009/4/15,11:05:00,5882.08,5882.08,5882.08,5882.08,384000000
2009/4/15,11:06:00,5883.24,5883.24,5883.24,5883.24,502000000
2009/4/15,11:07:00,5885.98,5885.98,5885.98,5885.98,296000000
2009/4/15,11:08:00,5886.45,5886.45,5886.45,5886.45,427000000
2009/4/15,11:09:00,5886.60,5886.60,5886.60,5886.60,326000000
2009/4/15,11:10:00,5888.23,5888.23,5888.23,5888.23,404000000
2009/4/15,11:11:00,5890.71,5890.71,5890.71,5890.71,453000000
2009/4/15,11:12:00,5890.55,5890.55,5890.55,5890.55,408000000
2009/4/15,11:13:00,5890.88,5890.88,5890.88,5890.88,447000000
2009/4/15,11:14:00,5891.35,5891.35,5891.35,5891.35,330000000
2009/4/15,11:15:00,5891.54,5891.54,5891.54,5891.54,342000000
2009/4/15,11:16:00,5891.68,5891.68,5891.68,5891.68,376000000
2009/4/15,11:17:00,5888.93,5888.93,5888.93,5888.93,296000000
2009/4/15,11:18:00,5887.89,5887.89,5887.89,5887.89,402000000
2009/4/15,11:19:00,5884.09,5884.09,5884.09,5884.09,385000000
2009/4/15,11:20:00,5884.75,5884.75,5884.75,5884.75,332000000
2009/4/15,11:21:00,5882.02,5882.02,5882.02,5882.02,466000000
2009/4/15,11:22:00,5879.87,5879.87,5879.87,5879.87,264000000
2009/4/15,11:23:00,5880.48,5880.48,5880.48,5880.48,474000000
2009/4/15,11:24:00,5880.20,5880.20,5880.20,5880.20,317000000
2009/4/15,11:25:00,5878.78,5878.78,5878.78,5878.78,287000000
2009/4/15,11:26:00,5877.64,5877.64,5877.64,5877.64,308000000
2009/4/15,11:27:00,5877.34,5877.34,5877.34,5877.34,257000000
2009/4/15,11:28:00,5878.52,5878.52,5878.52,5878.52,341000000
2009/4/15,11:29:00,5876.72,5876.72,5876.72,5876.72,239000000
2009/4/15,11:30:00,5877.25,5877.25,5877.25,5877.25,267000000
2009/4/15,11:31:00,5877.16,5877.16,5877.16,5877.16,313000000
2009/4/15,11:32:00,5876.70,5876.70,5876.70,5876.70,243000000
2009/4/15,11:33:00,5876.48,5876.48,5876.48,5876.48,506000000
2009/4/15,11:34:00,5874.23,5874.23,5874.23,5874.23,292000000
2009/4/15,11:35:00,5873.47,5873.47,5873.47,5873.47,256000000
2009/4/15,11:36:00,5872.03,5872.03,5872.03,5872.03,441000000
2009/4/15,11:37:00,5868.69,5868.69,5868.69,5868.69,319000000
2009/4/15,11:38:00,5866.00,5866.00,5866.00,5866.00,497000000
2009/4/15,11:39:00,5863.37,5863.37,5863.37,5863.37,611000000
2009/4/15,11:40:00,5859.71,5859.71,5859.71,5859.71,810000000
2009/4/15,11:41:00,5857.34,5857.34,5857.34,5857.34,964000000
2009/4/15,11:42:00,5854.30,5854.30,5854.30,5854.30,656000000
2009/4/15,11:43:00,5853.25,5853.25,5853.25,5853.25,686000000
2009/4/15,11:44:00,5850.84,5850.84,5850.84,5850.84,702000000
2009/4/15,11:45:00,5852.11,5852.11,5852.11,5852.11,561000000
2009/4/15,11:46:00,5851.33,5851.33,5851.33,5851.33,571000000
2009/4/15,11:47:00,5852.47,5852.47,5852.47,5852.47,372000000
2009/4/15,11:48:00,5855.04,5855.04,5855.04,5855.04,406000000
2009/4/15,11:49:00,5859.01,5859.01,5859.01,5859.01,345000000
2009/4/15,11:50:00,5861.95,5861.95,5861.95,5861.95,302000000
2009/4/15,11:51:00,5865.25,5865.25,5865.25,5865.25,373000000
2009/4/15,11:52:00,5864.07,5864.07,5864.07,5864.07,281000000
2009/4/15,11:53:00,5862.24,5862.24,5862.24,5862.24,326000000
2009/4/15,11:54:00,5859.72,5859.72,5859.72,5859.72,339000000
2009/4/15,11:55:00,5858.89,5858.89,5858.89,5858.89,312000000
2009/4/15,11:56:00,5857.53,5857.53,5857.53,5857.53,466000000
2009/4/15,11:57:00,5858.28,5858.28,5858.28,5858.28,287000000
2009/4/15,11:58:00,5854.82,5854.82,5854.82,5854.82,371000000
2009/4/15,11:59:00,5854.36,5854.36,5854.36,5854.36,279000000
2009/4/15,12:00:00,5856.91,5856.91,5856.91,5856.91,271000000
2009/4/15,12:01:00,5855.02,5855.02,5855.02,5855.02,363000000
2009/4/15,12:02:00,5852.16,5852.16,5852.16,5852.16,325000000
2009/4/15,12:03:00,5850.36,5850.36,5850.36,5850.36,490000000
2009/4/15,12:04:00,5849.99,5849.99,5849.99,5849.99,354000000
2009/4/15,12:05:00,5845.88,5845.88,5845.88,5845.88,353000000
2009/4/15,12:06:00,5840.44,5840.44,5840.44,5840.44,692000000
2009/4/15,12:07:00,5836.38,5836.38,5836.38,5836.38,704000000
2009/4/15,12:08:00,5831.17,5831.17,5831.17,5831.17,1152999936
2009/4/15,12:09:00,5826.32,5826.32,5826.32,5826.32,729000000
2009/4/15,12:10:00,5825.51,5825.51,5825.51,5825.51,732000000
2009/4/15,12:11:00,5827.34,5827.34,5827.34,5827.34,796000000
2009/4/15,12:12:00,5829.12,5829.12,5829.12,5829.12,530000000
2009/4/15,12:13:00,5830.34,5830.34,5830.34,5830.34,620000000
2009/4/15,12:14:00,5833.50,5833.50,5833.50,5833.50,429000000
2009/4/15,12:15:00,5837.65,5837.65,5837.65,5837.65,330000000
2009/4/15,12:16:00,5835.12,5835.12,5835.12,5835.12,470000000
2009/4/15,12:17:00,5833.83,5833.83,5833.83,5833.83,315000000
2009/4/15,12:18:00,5829.29,5829.29,5829.29,5829.29,429000000
2009/4/15,12:19:00,5822.86,5822.86,5822.86,5822.86,562000000
2009/4/15,12:20:00,5818.75,5818.75,5818.75,5818.75,505000000
2009/4/15,12:21:00,5814.61,5814.61,5814.61,5814.61,790000000
2009/4/15,12:22:00,5805.32,5805.32,5805.32,5805.32,717000000
2009/4/15,12:23:00,5800.14,5800.14,5800.14,5800.14,899000000
2009/4/15,12:24:00,5798.73,5798.73,5798.73,5798.73,755000000
2009/4/15,12:25:00,5798.62,5798.62,5798.62,5798.62,645000000
2009/4/15,12:26:00,5800.63,5800.63,5800.63,5800.63,726000000
2009/4/15,12:27:00,5804.89,5804.89,5804.89,5804.89,483000000
2009/4/15,12:28:00,5812.58,5812.58,5812.58,5812.58,643000000
2009/4/15,12:29:00,5820.05,5820.05,5820.05,5820.05,536000000
2009/4/15,12:30:00,5820.87,5820.87,5820.87,5820.87,454000000
2009/4/15,12:31:00,5824.39,5824.39,5824.39,5824.39,524000000
2009/4/15,12:32:00,5830.24,5830.24,5830.24,5830.24,355000000
2009/4/15,12:33:00,5833.58,5833.58,5833.58,5833.58,416000000
2009/4/15,12:34:00,5834.71,5834.71,5834.71,5834.71,336000000
2009/4/15,12:35:00,5833.37,5833.37,5833.37,5833.37,291000000
2009/4/15,12:36:00,5832.13,5832.13,5832.13,5832.13,374000000
2009/4/15,12:37:00,5828.66,5828.66,5828.66,5828.66,308000000
2009/4/15,12:38:00,5826.50,5826.50,5826.50,5826.50,352000000
2009/4/15,12:39:00,5827.98,5827.98,5827.98,5827.98,290000000
2009/4/15,12:40:00,5829.56,5829.56,5829.56,5829.56,314000000
2009/4/15,12:41:00,5830.55,5830.55,5830.55,5830.55,376000000
2009/4/15,12:42:00,5831.52,5831.52,5831.52,5831.52,225000000
2009/4/15,12:43:00,5835.38,5835.38,5835.38,5835.38,322000000
2009/4/15,12:44:00,5836.74,5836.74,5836.74,5836.74,276000000
2009/4/15,12:45:00,5839.36,5839.36,5839.36,5839.36,304000000
2009/4/15,12:46:00,5844.57,5844.57,5844.57,5844.57,464000000
2009/4/15,12:47:00,5850.14,5850.14,5850.14,5850.14,364000000
2009/4/15,12:48:00,5851.90,5851.90,5851.90,5851.90,472000000
2009/4/15,12:49:00,5850.00,5850.00,5850.00,5850.00,405000000
2009/4/15,12:50:00,5843.99,5843.99,5843.99,5843.99,440000000
2009/4/15,12:51:00,5843.36,5843.36,5843.36,5843.36,425000000
2009/4/15,12:52:00,5845.85,5845.85,5845.85,5845.85,294000000
2009/4/15,12:53:00,5847.85,5847.85,5847.85,5847.85,339000000
2009/4/15,12:54:00,5849.89,5849.89,5849.89,5849.89,303000000
2009/4/15,12:55:00,5849.96,5849.96,5849.96,5849.96,328000000
2009/4/15,12:56:00,5854.34,5854.34,5854.34,5854.34,480000000
2009/4/15,12:57:00,5855.79,5855.79,5855.79,5855.79,366000000
2009/4/15,12:58:00,5855.39,5855.39,5855.39,5855.39,538000000
2009/4/15,12:59:00,5856.46,5856.46,5856.46,5856.46,439000000
2009/4/15,13:00:00,5857.74,5857.74,5857.74,5857.74,424000000
2009/4/15,13:01:00,5860.89,5860.89,5860.89,5860.89,479000000
2009/4/15,13:02:00,5862.28,5862.28,5862.28,5862.28,372000000
2009/4/15,13:03:00,5862.68,5862.68,5862.68,5862.68,434000000
2009/4/15,13:04:00,5865.97,5865.97,5865.97,5865.97,387000000
2009/4/15,13:05:00,5867.69,5867.69,5867.69,5867.69,424000000
2009/4/15,13:06:00,5870.59,5870.59,5870.59,5870.59,495000000
2009/4/15,13:07:00,5872.39,5872.39,5872.39,5872.39,408000000
2009/4/15,13:08:00,5872.57,5872.57,5872.57,5872.57,514000000
2009/4/15,13:09:00,5873.55,5873.55,5873.55,5873.55,621000000
2009/4/15,13:10:00,5872.03,5872.03,5872.03,5872.03,460000000
2009/4/15,13:11:00,5867.85,5867.85,5867.85,5867.85,754000000
2009/4/15,13:12:00,5859.92,5859.92,5859.92,5859.92,538000000
2009/4/15,13:13:00,5856.21,5856.21,5856.21,5856.21,593000000
2009/4/15,13:14:00,5851.49,5851.49,5851.49,5851.49,642000000
2009/4/15,13:15:00,5849.18,5849.18,5849.18,5849.18,499000000
2009/4/15,13:16:00,5846.00,5846.00,5846.00,5846.00,697000000
2009/4/15,13:17:00,5845.89,5845.89,5845.89,5845.89,481000000
2009/4/15,13:18:00,5851.09,5851.09,5851.09,5851.09,493000000
2009/4/15,13:19:00,5855.63,5855.63,5855.63,5855.63,461000000
2009/4/15,13:20:00,5857.55,5857.55,5857.55,5857.55,480000000
2009/4/15,13:21:00,5855.42,5855.42,5855.42,5855.42,635000000
2009/4/15,13:22:00,5856.80,5856.80,5856.80,5856.80,635000000
2009/4/15,13:23:00,5858.46,5858.46,5858.46,5858.46,623000000
2009/4/15,13:24:00,5854.99,5854.99,5854.99,5854.99,738000000
2009/4/15,13:25:00,5855.81,5855.81,5855.81,5855.81,631000000
2009/4/15,13:26:00,5855.81,5855.81,5855.81,5855.81,0
2009/4/15,13:27:00,5855.81,5855.81,5855.81,5855.81,0
2009/4/15,13:28:00,5855.81,5855.81,5855.81,5855.81,0
2009/4/15,13:29:00,5855.81,5855.81,5855.81,5855.81,0
2009/4/15,13:30:00,5875.19,5875.19,5875.19,5875.19,1590032896
2009/4/16,09:01:00,6009.67,6009.67,6009.67,6009.67,2490032640
2009/4/16,09:02:00,6011.72,6011.72,6011.72,6011.72,1946000000
2009/4/16,09:03:00,6003.33,6003.33,6003.33,6003.33,1967000064
2009/4/16,09:04:00,5998.83,5998.83,5998.83,5998.83,1976000000
2009/4/16,09:05:00,5997.27,5997.27,5997.27,5997.27,1436999936
2009/4/16,09:06:00,6001.93,6001.93,6001.93,6001.93,2208000000
2009/4/16,09:07:00,6011.49,6011.49,6011.49,6011.49,1664999936
2009/4/16,09:08:00,6014.00,6014.00,6014.00,6014.00,1575000064
2009/4/16,09:09:00,6013.25,6013.25,6013.25,6013.25,1698000000
2009/4/16,09:10:00,6011.88,6011.88,6011.88,6011.88,1174000000
2009/4/16,09:11:00,6005.14,6005.14,6005.14,6005.14,1475000064
2009/4/16,09:12:00,5996.03,5996.03,5996.03,5996.03,1051000000
2009/4/16,09:13:00,5989.10,5989.10,5989.10,5989.10,1116999936
2009/4/16,09:14:00,5984.44,5984.44,5984.44,5984.44,1224000000
2009/4/16,09:15:00,5983.36,5983.36,5983.36,5983.36,1023000000
2009/4/16,09:16:00,5989.97,5989.97,5989.97,5989.97,1335000064
2009/4/16,09:17:00,5997.16,5997.16,5997.16,5997.16,949000000
2009/4/16,09:18:00,5999.86,5999.86,5999.86,5999.86,930000000
2009/4/16,09:19:00,6000.16,6000.16,6000.16,6000.16,911000000
2009/4/16,09:20:00,5996.08,5996.08,5996.08,5996.08,813000000
2009/4/16,09:21:00,5994.01,5994.01,5994.01,5994.01,1029000000
2009/4/16,09:22:00,5993.78,5993.78,5993.78,5993.78,776000000
2009/4/16,09:23:00,5990.46,5990.46,5990.46,5990.46,821000000
2009/4/16,09:24:00,5992.64,5992.64,5992.64,5992.64,961000000
2009/4/16,09:25:00,5990.99,5990.99,5990.99,5990.99,728000000
2009/4/16,09:26:00,5990.49,5990.49,5990.49,5990.49,944000000
2009/4/16,09:27:00,5989.10,5989.10,5989.10,5989.10,724000000
2009/4/16,09:28:00,5984.54,5984.54,5984.54,5984.54,848000000
2009/4/16,09:29:00,5980.35,5980.35,5980.35,5980.35,845000000
2009/4/16,09:30:00,5978.00,5978.00,5978.00,5978.00,609000000
2009/4/16,09:31:00,5976.33,5976.33,5976.33,5976.33,1138000000
2009/4/16,09:32:00,5980.80,5980.80,5980.80,5980.80,882000000
2009/4/16,09:33:00,5981.74,5981.74,5981.74,5981.74,768000000
2009/4/16,09:34:00,5985.26,5985.26,5985.26,5985.26,889000000
2009/4/16,09:35:00,5986.04,5986.04,5986.04,5986.04,679000000
2009/4/16,09:36:00,5988.31,5988.31,5988.31,5988.31,845000000
2009/4/16,09:37:00,5989.59,5989.59,5989.59,5989.59,612000000
2009/4/16,09:38:00,5991.19,5991.19,5991.19,5991.19,671000000
2009/4/16,09:39:00,5990.93,5990.93,5990.93,5990.93,724000000
2009/4/16,09:40:00,5994.16,5994.16,5994.16,5994.16,558000000
2009/4/16,09:41:00,5994.14,5994.14,5994.14,5994.14,838000000
2009/4/16,09:42:00,5994.25,5994.25,5994.25,5994.25,588000000
2009/4/16,09:43:00,5997.20,5997.20,5997.20,5997.20,765000000
2009/4/16,09:44:00,5999.41,5999.41,5999.41,5999.41,819000000
2009/4/16,09:45:00,6005.16,6005.16,6005.16,6005.16,817000000
2009/4/16,09:46:00,6010.76,6010.76,6010.76,6010.76,1340999936
2009/4/16,09:47:00,6016.49,6016.49,6016.49,6016.49,812000000
2009/4/16,09:48:00,6021.87,6021.87,6021.87,6021.87,1156999936
2009/4/16,09:49:00,6025.85,6025.85,6025.85,6025.85,1072000000
2009/4/16,09:50:00,6025.67,6025.67,6025.67,6025.67,728000000
2009/4/16,09:51:00,6022.91,6022.91,6022.91,6022.91,1032000000
2009/4/16,09:52:00,6020.04,6020.04,6020.04,6020.04,676000000
2009/4/16,09:53:00,6017.58,6017.58,6017.58,6017.58,963000000
2009/4/16,09:54:00,6016.77,6016.77,6016.77,6016.77,748000000
2009/4/16,09:55:00,6016.61,6016.61,6016.61,6016.61,650000000
2009/4/16,09:56:00,6016.57,6016.57,6016.57,6016.57,815000000
2009/4/16,09:57:00,6017.08,6017.08,6017.08,6017.08,543000000
2009/4/16,09:58:00,6016.55,6016.55,6016.55,6016.55,729000000
2009/4/16,09:59:00,6017.58,6017.58,6017.58,6017.58,599000000
2009/4/16,10:00:00,6018.08,6018.08,6018.08,6018.08,550000000
2009/4/16,10:01:00,6018.71,6018.71,6018.71,6018.71,678000000
2009/4/16,10:02:00,6017.73,6017.73,6017.73,6017.73,541000000
2009/4/16,10:03:00,6017.69,6017.69,6017.69,6017.69,597000000
2009/4/16,10:04:00,6017.07,6017.07,6017.07,6017.07,592000000
2009/4/16,10:05:00,6015.57,6015.57,6015.57,6015.57,618000000
2009/4/16,10:06:00,6011.88,6011.88,6011.88,6011.88,744000000
2009/4/16,10:07:00,6011.19,6011.19,6011.19,6011.19,496000000
2009/4/16,10:08:00,6009.14,6009.14,6009.14,6009.14,595000000
2009/4/16,10:09:00,6004.06,6004.06,6004.06,6004.06,673000000
2009/4/16,10:10:00,6001.89,6001.89,6001.89,6001.89,532000000
2009/4/16,10:11:00,6000.12,6000.12,6000.12,6000.12,814000000
2009/4/16,10:12:00,5997.07,5997.07,5997.07,5997.07,512000000
2009/4/16,10:13:00,5998.22,5998.22,5998.22,5998.22,598000000
2009/4/16,10:14:00,5999.29,5999.29,5999.29,5999.29,528000000
2009/4/16,10:15:00,5999.95,5999.95,5999.95,5999.95,423000000
2009/4/16,10:16:00,6000.57,6000.57,6000.57,6000.57,576000000
2009/4/16,10:17:00,6002.15,6002.15,6002.15,6002.15,406000000
2009/4/16,10:18:00,6007.16,6007.16,6007.16,6007.16,677000000
2009/4/16,10:19:00,6010.25,6010.25,6010.25,6010.25,516000000
2009/4/16,10:20:00,6013.08,6013.08,6013.08,6013.08,521000000
2009/4/16,10:21:00,6015.42,6015.42,6015.42,6015.42,906000000
2009/4/16,10:22:00,6016.71,6016.71,6016.71,6016.71,567000000
2009/4/16,10:23:00,6018.17,6018.17,6018.17,6018.17,653000000
2009/4/16,10:24:00,6018.70,6018.70,6018.70,6018.70,615000000
2009/4/16,10:25:00,6015.07,6015.07,6015.07,6015.07,585000000
2009/4/16,10:26:00,6012.85,6012.85,6012.85,6012.85,683000000
2009/4/16,10:27:00,6013.37,6013.37,6013.37,6013.37,461000000
2009/4/16,10:28:00,6011.63,6011.63,6011.63,6011.63,581000000
2009/4/16,10:29:00,6012.61,6012.61,6012.61,6012.61,490000000
2009/4/16,10:30:00,6014.58,6014.58,6014.58,6014.58,463000000
2009/4/16,10:31:00,6014.47,6014.47,6014.47,6014.47,566000000
2009/4/16,10:32:00,6014.01,6014.01,6014.01,6014.01,365000000
2009/4/16,10:33:00,6015.01,6015.01,6015.01,6015.01,576000000
2009/4/16,10:34:00,6018.22,6018.22,6018.22,6018.22,593000000
2009/4/16,10:35:00,6018.52,6018.52,6018.52,6018.52,509000000
2009/4/16,10:36:00,6016.66,6016.66,6016.66,6016.66,557000000
2009/4/16,10:37:00,6016.71,6016.71,6016.71,6016.71,367000000
2009/4/16,10:38:00,6017.82,6017.82,6017.82,6017.82,466000000
2009/4/16,10:39:00,6017.12,6017.12,6017.12,6017.12,444000000
2009/4/16,10:40:00,6015.27,6015.27,6015.27,6015.27,474000000
2009/4/16,10:41:00,6004.55,6004.55,6004.55,6004.55,952000000
2009/4/16,10:42:00,5990.30,5990.30,5990.30,5990.30,1042000000
2009/4/16,10:43:00,5978.70,5978.70,5978.70,5978.70,1076999936
2009/4/16,10:44:00,5975.25,5975.25,5975.25,5975.25,971000000
2009/4/16,10:45:00,5978.25,5978.25,5978.25,5978.25,736000000
2009/4/16,10:46:00,5979.62,5979.62,5979.62,5979.62,872000000
2009/4/16,10:47:00,5980.54,5980.54,5980.54,5980.54,523000000
2009/4/16,10:48:00,5979.47,5979.47,5979.47,5979.47,571000000
2009/4/16,10:49:00,5973.71,5973.71,5973.71,5973.71,573000000
2009/4/16,10:50:00,5972.13,5972.13,5972.13,5972.13,516000000
2009/4/16,10:51:00,5968.59,5968.59,5968.59,5968.59,749000000
2009/4/16,10:52:00,5967.12,5967.12,5967.12,5967.12,490000000
2009/4/16,10:53:00,5968.44,5968.44,5968.44,5968.44,759000000
2009/4/16,10:54:00,5970.57,5970.57,5970.57,5970.57,665000000
2009/4/16,10:55:00,5971.96,5971.96,5971.96,5971.96,509000000
2009/4/16,10:56:00,5974.11,5974.11,5974.11,5974.11,546000000
2009/4/16,10:57:00,5976.72,5976.72,5976.72,5976.72,369000000
2009/4/16,10:58:00,5980.34,5980.34,5980.34,5980.34,505000000
2009/4/16,10:59:00,5982.40,5982.40,5982.40,5982.40,391000000
2009/4/16,11:00:00,5984.79,5984.79,5984.79,5984.79,361000000
2009/4/16,11:01:00,5986.37,5986.37,5986.37,5986.37,418000000
2009/4/16,11:02:00,5984.84,5984.84,5984.84,5984.84,291000000
2009/4/16,11:03:00,5983.26,5983.26,5983.26,5983.26,434000000
2009/4/16,11:04:00,5979.87,5979.87,5979.87,5979.87,349000000
2009/4/16,11:05:00,5977.99,5977.99,5977.99,5977.99,304000000
2009/4/16,11:06:00,5977.68,5977.68,5977.68,5977.68,384000000
2009/4/16,11:07:00,5978.28,5978.28,5978.28,5978.28,275000000
2009/4/16,11:08:00,5978.50,5978.50,5978.50,5978.50,397000000
2009/4/16,11:09:00,5977.61,5977.61,5977.61,5977.61,364000000
2009/4/16,11:10:00,5976.39,5976.39,5976.39,5976.39,337000000
2009/4/16,11:11:00,5974.29,5974.29,5974.29,5974.29,521000000
2009/4/16,11:12:00,5971.43,5971.43,5971.43,5971.43,386000000
2009/4/16,11:13:00,5969.45,5969.45,5969.45,5969.45,451000000
2009/4/16,11:14:00,5968.08,5968.08,5968.08,5968.08,465000000
2009/4/16,11:15:00,5968.41,5968.41,5968.41,5968.41,463000000
2009/4/16,11:16:00,5969.58,5969.58,5969.58,5969.58,411000000
2009/4/16,11:17:00,5969.32,5969.32,5969.32,5969.32,310000000
2009/4/16,11:18:00,5970.31,5970.31,5970.31,5970.31,583000000
2009/4/16,11:19:00,5971.78,5971.78,5971.78,5971.78,379000000
2009/4/16,11:20:00,5972.73,5972.73,5972.73,5972.73,252000000
2009/4/16,11:21:00,5972.35,5972.35,5972.35,5972.35,422000000
2009/4/16,11:22:00,5972.27,5972.27,5972.27,5972.27,234000000
2009/4/16,11:23:00,5974.23,5974.23,5974.23,5974.23,348000000
2009/4/16,11:24:00,5975.25,5975.25,5975.25,5975.25,327000000
2009/4/16,11:25:00,5976.83,5976.83,5976.83,5976.83,252000000
2009/4/16,11:26:00,5978.88,5978.88,5978.88,5978.88,386000000
2009/4/16,11:27:00,5979.64,5979.64,5979.64,5979.64,275000000
2009/4/16,11:28:00,5983.43,5983.43,5983.43,5983.43,354000000
2009/4/16,11:29:00,5984.87,5984.87,5984.87,5984.87,352000000
2009/4/16,11:30:00,5986.15,5986.15,5986.15,5986.15,349000000
2009/4/16,11:31:00,5987.69,5987.69,5987.69,5987.69,510000000
2009/4/16,11:32:00,5987.80,5987.80,5987.80,5987.80,276000000
2009/4/16,11:33:00,5989.01,5989.01,5989.01,5989.01,432000000
2009/4/16,11:34:00,5987.73,5987.73,5987.73,5987.73,328000000
2009/4/16,11:35:00,5990.52,5990.52,5990.52,5990.52,335000000
2009/4/16,11:36:00,5989.60,5989.60,5989.60,5989.60,381000000
2009/4/16,11:37:00,5990.41,5990.41,5990.41,5990.41,262000000
2009/4/16,11:38:00,5991.32,5991.32,5991.32,5991.32,423000000
2009/4/16,11:39:00,5992.38,5992.38,5992.38,5992.38,328000000
2009/4/16,11:40:00,5994.44,5994.44,5994.44,5994.44,334000000
2009/4/16,11:41:00,5996.90,5996.90,5996.90,5996.90,545000000
2009/4/16,11:42:00,5997.86,5997.86,5997.86,5997.86,333000000
2009/4/16,11:43:00,5998.03,5998.03,5998.03,5998.03,389000000
2009/4/16,11:44:00,5996.72,5996.72,5996.72,5996.72,328000000
2009/4/16,11:45:00,5996.01,5996.01,5996.01,5996.01,300000000
2009/4/16,11:46:00,5994.55,5994.55,5994.55,5994.55,364000000
2009/4/16,11:47:00,5991.28,5991.28,5991.28,5991.28,276000000
2009/4/16,11:48:00,5990.08,5990.08,5990.08,5990.08,455000000
2009/4/16,11:49:00,5989.61,5989.61,5989.61,5989.61,342000000
2009/4/16,11:50:00,5990.29,5990.29,5990.29,5990.29,347000000
2009/4/16,11:51:00,5992.82,5992.82,5992.82,5992.82,450000000
2009/4/16,11:52:00,5991.73,5991.73,5991.73,5991.73,282000000
2009/4/16,11:53:00,5994.53,5994.53,5994.53,5994.53,379000000
2009/4/16,11:54:00,5995.02,5995.02,5995.02,5995.02,287000000
2009/4/16,11:55:00,5994.40,5994.40,5994.40,5994.40,305000000
2009/4/16,11:56:00,5994.08,5994.08,5994.08,5994.08,421000000
2009/4/16,11:57:00,5995.58,5995.58,5995.58,5995.58,307000000
2009/4/16,11:58:00,5995.60,5995.60,5995.60,5995.60,409000000
2009/4/16,11:59:00,5995.97,5995.97,5995.97,5995.97,276000000
2009/4/16,12:00:00,5996.67,5996.67,5996.67,5996.67,294000000
2009/4/16,12:01:00,5997.44,5997.44,5997.44,5997.44,530000000
2009/4/16,12:02:00,5997.78,5997.78,5997.78,5997.78,289000000
2009/4/16,12:03:00,5998.51,5998.51,5998.51,5998.51,476000000
2009/4/16,12:04:00,5999.92,5999.92,5999.92,5999.92,467000000
2009/4/16,12:05:00,6000.99,6000.99,6000.99,6000.99,392000000
2009/4/16,12:06:00,6002.52,6002.52,6002.52,6002.52,514000000
2009/4/16,12:07:00,6003.79,6003.79,6003.79,6003.79,390000000
2009/4/16,12:08:00,6005.63,6005.63,6005.63,6005.63,564000000
2009/4/16,12:09:00,6007.40,6007.40,6007.40,6007.40,370000000
2009/4/16,12:10:00,6008.38,6008.38,6008.38,6008.38,447000000
2009/4/16,12:11:00,6006.49,6006.49,6006.49,6006.49,590000000
2009/4/16,12:12:00,6006.48,6006.48,6006.48,6006.48,401000000
2009/4/16,12:13:00,6005.17,6005.17,6005.17,6005.17,503000000
2009/4/16,12:14:00,6004.42,6004.42,6004.42,6004.42,383000000
2009/4/16,12:15:00,6003.10,6003.10,6003.10,6003.10,350000000
2009/4/16,12:16:00,6000.99,6000.99,6000.99,6000.99,473000000
2009/4/16,12:17:00,6000.05,6000.05,6000.05,6000.05,344000000
2009/4/16,12:18:00,5998.34,5998.34,5998.34,5998.34,498000000
2009/4/16,12:19:00,5997.14,5997.14,5997.14,5997.14,426000000
2009/4/16,12:20:00,5994.77,5994.77,5994.77,5994.77,361000000
2009/4/16,12:21:00,5994.20,5994.20,5994.20,5994.20,467000000
2009/4/16,12:22:00,5994.93,5994.93,5994.93,5994.93,269000000
2009/4/16,12:23:00,5993.99,5993.99,5993.99,5993.99,375000000
2009/4/16,12:24:00,5994.29,5994.29,5994.29,5994.29,299000000
2009/4/16,12:25:00,5992.41,5992.41,5992.41,5992.41,313000000
2009/4/16,12:26:00,5993.07,5993.07,5993.07,5993.07,359000000
2009/4/16,12:27:00,5992.12,5992.12,5992.12,5992.12,279000000
2009/4/16,12:28:00,5994.91,5994.91,5994.91,5994.91,392000000
2009/4/16,12:29:00,5993.63,5993.63,5993.63,5993.63,324000000
2009/4/16,12:30:00,5995.17,5995.17,5995.17,5995.17,349000000
2009/4/16,12:31:00,5992.42,5992.42,5992.42,5992.42,538000000
2009/4/16,12:32:00,5993.90,5993.90,5993.90,5993.90,362000000
2009/4/16,12:33:00,5993.66,5993.66,5993.66,5993.66,471000000
2009/4/16,12:34:00,5994.66,5994.66,5994.66,5994.66,448000000
2009/4/16,12:35:00,5997.41,5997.41,5997.41,5997.41,524000000
2009/4/16,12:36:00,5999.05,5999.05,5999.05,5999.05,719000000
2009/4/16,12:37:00,6000.82,6000.82,6000.82,6000.82,419000000
2009/4/16,12:38:00,6001.66,6001.66,6001.66,6001.66,668000000
2009/4/16,12:39:00,6006.53,6006.53,6006.53,6006.53,542000000
2009/4/16,12:40:00,6008.53,6008.53,6008.53,6008.53,560000000
2009/4/16,12:41:00,6005.76,6005.76,6005.76,6005.76,712000000
2009/4/16,12:42:00,6003.12,6003.12,6003.12,6003.12,485000000
2009/4/16,12:43:00,6001.08,6001.08,6001.08,6001.08,668000000
2009/4/16,12:44:00,5998.17,5998.17,5998.17,5998.17,484000000
2009/4/16,12:45:00,5997.54,5997.54,5997.54,5997.54,453000000
2009/4/16,12:46:00,5996.24,5996.24,5996.24,5996.24,529000000
2009/4/16,12:47:00,5989.34,5989.34,5989.34,5989.34,727000000
2009/4/16,12:48:00,5981.68,5981.68,5981.68,5981.68,1084999936
2009/4/16,12:49:00,5976.12,5976.12,5976.12,5976.12,639000000
2009/4/16,12:50:00,5975.99,5975.99,5975.99,5975.99,640000000
2009/4/16,12:51:00,5975.29,5975.29,5975.29,5975.29,710000000
2009/4/16,12:52:00,5974.25,5974.25,5974.25,5974.25,485000000
2009/4/16,12:53:00,5974.65,5974.65,5974.65,5974.65,584000000
2009/4/16,12:54:00,5973.12,5973.12,5973.12,5973.12,475000000
2009/4/16,12:55:00,5971.45,5971.45,5971.45,5971.45,498000000
2009/4/16,12:56:00,5969.85,5969.85,5969.85,5969.85,547000000
2009/4/16,12:57:00,5969.27,5969.27,5969.27,5969.27,376000000
2009/4/16,12:58:00,5966.47,5966.47,5966.47,5966.47,690000000
2009/4/16,12:59:00,5965.48,5965.48,5965.48,5965.48,567000000
2009/4/16,13:00:00,5966.48,5966.48,5966.48,5966.48,495000000
2009/4/16,13:01:00,5968.10,5968.10,5968.10,5968.10,583000000
2009/4/16,13:02:00,5971.10,5971.10,5971.10,5971.10,475000000
2009/4/16,13:03:00,5973.39,5973.39,5973.39,5973.39,535000000
2009/4/16,13:04:00,5976.96,5976.96,5976.96,5976.96,371000000
2009/4/16,13:05:00,5979.88,5979.88,5979.88,5979.88,427000000
2009/4/16,13:06:00,5983.25,5983.25,5983.25,5983.25,441000000
2009/4/16,13:07:00,5984.41,5984.41,5984.41,5984.41,410000000
2009/4/16,13:08:00,5985.92,5985.92,5985.92,5985.92,580000000
2009/4/16,13:09:00,5984.62,5984.62,5984.62,5984.62,426000000
2009/4/16,13:10:00,5987.25,5987.25,5987.25,5987.25,429000000
2009/4/16,13:11:00,5988.17,5988.17,5988.17,5988.17,540000000
2009/4/16,13:12:00,5987.17,5987.17,5987.17,5987.17,348000000
2009/4/16,13:13:00,5989.11,5989.11,5989.11,5989.11,544000000
2009/4/16,13:14:00,5989.39,5989.39,5989.39,5989.39,423000000
2009/4/16,13:15:00,5988.87,5988.87,5988.87,5988.87,548000000
2009/4/16,13:16:00,5990.84,5990.84,5990.84,5990.84,1156000000
2009/4/16,13:17:00,5992.23,5992.23,5992.23,5992.23,558000000
2009/4/16,13:18:00,5992.51,5992.51,5992.51,5992.51,683000000
2009/4/16,13:19:00,5994.36,5994.36,5994.36,5994.36,568000000
2009/4/16,13:20:00,5991.02,5991.02,5991.02,5991.02,605000000
2009/4/16,13:21:00,5990.20,5990.20,5990.20,5990.20,810000000
2009/4/16,13:22:00,5991.85,5991.85,5991.85,5991.85,598000000
2009/4/16,13:23:00,5992.00,5992.00,5992.00,5992.00,822000000
2009/4/16,13:24:00,5991.33,5991.33,5991.33,5991.33,814000000
2009/4/16,13:25:00,5990.89,5990.89,5990.89,5990.89,721000000
2009/4/16,13:26:00,5990.89,5990.89,5990.89,5990.89,0
2009/4/16,13:27:00,5990.89,5990.89,5990.89,5990.89,0
2009/4/16,13:28:00,5990.89,5990.89,5990.89,5990.89,0
2009/4/16,13:29:00,5990.89,5990.89,5990.89,5990.89,0
2009/4/16,13:30:00,5997.17,5997.17,5997.17,5997.17,1994032640
2009/4/17,09:01:00,6068.55,6068.55,6068.55,6068.55,3317032960
2009/4/17,09:02:00,6071.06,6071.06,6071.06,6071.06,1968999936
2009/4/17,09:03:00,6063.33,6063.33,6063.33,6063.33,2187000064
2009/4/17,09:04:00,6053.79,6053.79,6053.79,6053.79,2188000000
2009/4/17,09:05:00,6049.26,6049.26,6049.26,6049.26,1383000064
2009/4/17,09:06:00,6046.11,6046.11,6046.11,6046.11,1628000000
2009/4/17,09:07:00,6046.54,6046.54,6046.54,6046.54,1272999936
2009/4/17,09:08:00,6051.43,6051.43,6051.43,6051.43,1176000000
2009/4/17,09:09:00,6057.62,6057.62,6057.62,6057.62,1442000000
2009/4/17,09:10:00,6059.77,6059.77,6059.77,6059.77,1159000064
2009/4/17,09:11:00,6062.41,6062.41,6062.41,6062.41,1623000064
2009/4/17,09:12:00,6056.19,6056.19,6056.19,6056.19,1331000064
2009/4/17,09:13:00,6050.01,6050.01,6050.01,6050.01,1410000000
2009/4/17,09:14:00,6043.46,6043.46,6043.46,6043.46,1347000064
2009/4/17,09:15:00,6038.41,6038.41,6038.41,6038.41,933000000
2009/4/17,09:16:00,6032.81,6032.81,6032.81,6032.81,1286000000
2009/4/17,09:17:00,6030.44,6030.44,6030.44,6030.44,1011000000
2009/4/17,09:18:00,6028.62,6028.62,6028.62,6028.62,1038000000
2009/4/17,09:19:00,6028.14,6028.14,6028.14,6028.14,1128999936
2009/4/17,09:20:00,6027.18,6027.18,6027.18,6027.18,799000000
2009/4/17,09:21:00,6020.58,6020.58,6020.58,6020.58,1242000000
2009/4/17,09:22:00,6014.52,6014.52,6014.52,6014.52,915000000
2009/4/17,09:23:00,6009.02,6009.02,6009.02,6009.02,1009000000
2009/4/17,09:24:00,6002.36,6002.36,6002.36,6002.36,1148000000
2009/4/17,09:25:00,6007.90,6007.90,6007.90,6007.90,1080000000
2009/4/17,09:26:00,6019.69,6019.69,6019.69,6019.69,1244000000
2009/4/17,09:27:00,6027.38,6027.38,6027.38,6027.38,888000000
2009/4/17,09:28:00,6031.98,6031.98,6031.98,6031.98,912000000
2009/4/17,09:29:00,6034.85,6034.85,6034.85,6034.85,954000000
2009/4/17,09:30:00,6035.13,6035.13,6035.13,6035.13,756000000
2009/4/17,09:31:00,6038.33,6038.33,6038.33,6038.33,1032000000
2009/4/17,09:32:00,6038.73,6038.73,6038.73,6038.73,709000000
2009/4/17,09:33:00,6037.60,6037.60,6037.60,6037.60,887000000
2009/4/17,09:34:00,6035.26,6035.26,6035.26,6035.26,765000000
2009/4/17,09:35:00,6031.14,6031.14,6031.14,6031.14,584000000
2009/4/17,09:36:00,6027.09,6027.09,6027.09,6027.09,926000000
2009/4/17,09:37:00,6028.24,6028.24,6028.24,6028.24,609000000
2009/4/17,09:38:00,6030.69,6030.69,6030.69,6030.69,782000000
2009/4/17,09:39:00,6034.17,6034.17,6034.17,6034.17,749000000
2009/4/17,09:40:00,6037.73,6037.73,6037.73,6037.73,743000000
2009/4/17,09:41:00,6038.46,6038.46,6038.46,6038.46,958000000
2009/4/17,09:42:00,6041.10,6041.10,6041.10,6041.10,639000000
2009/4/17,09:43:00,6043.02,6043.02,6043.02,6043.02,819000000
2009/4/17,09:44:00,6045.19,6045.19,6045.19,6045.19,763000000
2009/4/17,09:45:00,6047.89,6047.89,6047.89,6047.89,779000000
2009/4/17,09:46:00,6052.80,6052.80,6052.80,6052.80,870000000
2009/4/17,09:47:00,6056.23,6056.23,6056.23,6056.23,695000000
2009/4/17,09:48:00,6055.85,6055.85,6055.85,6055.85,920000000
2009/4/17,09:49:00,6052.90,6052.90,6052.90,6052.90,826000000
2009/4/17,09:50:00,6048.98,6048.98,6048.98,6048.98,644000000
2009/4/17,09:51:00,6047.02,6047.02,6047.02,6047.02,811000000
2009/4/17,09:52:00,6046.24,6046.24,6046.24,6046.24,548000000
2009/4/17,09:53:00,6043.49,6043.49,6043.49,6043.49,547000000
2009/4/17,09:54:00,6044.70,6044.70,6044.70,6044.70,541000000
2009/4/17,09:55:00,6045.20,6045.20,6045.20,6045.20,476000000
2009/4/17,09:56:00,6049.09,6049.09,6049.09,6049.09,694000000
2009/4/17,09:57:00,6051.02,6051.02,6051.02,6051.02,496000000
2009/4/17,09:58:00,6054.32,6054.32,6054.32,6054.32,687000000
2009/4/17,09:59:00,6055.57,6055.57,6055.57,6055.57,653000000
2009/4/17,10:00:00,6056.71,6056.71,6056.71,6056.71,585000000
2009/4/17,10:01:00,6061.24,6061.24,6061.24,6061.24,808000000
2009/4/17,10:02:00,6061.54,6061.54,6061.54,6061.54,606000000
2009/4/17,10:03:00,6063.15,6063.15,6063.15,6063.15,771000000
2009/4/17,10:04:00,6064.13,6064.13,6064.13,6064.13,660000000
2009/4/17,10:05:00,6066.61,6066.61,6066.61,6066.61,574000000
2009/4/17,10:06:00,6067.68,6067.68,6067.68,6067.68,922000000
2009/4/17,10:07:00,6066.20,6066.20,6066.20,6066.20,663000000
2009/4/17,10:08:00,6061.56,6061.56,6061.56,6061.56,692000000
2009/4/17,10:09:00,6060.14,6060.14,6060.14,6060.14,671000000
2009/4/17,10:10:00,6058.48,6058.48,6058.48,6058.48,435000000
2009/4/17,10:11:00,6055.70,6055.70,6055.70,6055.70,704000000
2009/4/17,10:12:00,6051.95,6051.95,6051.95,6051.95,552000000
2009/4/17,10:13:00,6047.97,6047.97,6047.97,6047.97,582000000
2009/4/17,10:14:00,6047.26,6047.26,6047.26,6047.26,509000000
2009/4/17,10:15:00,6046.88,6046.88,6046.88,6046.88,442000000
2009/4/17,10:16:00,6045.94,6045.94,6045.94,6045.94,538000000
2009/4/17,10:17:00,6044.14,6044.14,6044.14,6044.14,416000000
2009/4/17,10:18:00,6045.18,6045.18,6045.18,6045.18,532000000
2009/4/17,10:19:00,6045.51,6045.51,6045.51,6045.51,474000000
2009/4/17,10:20:00,6044.36,6044.36,6044.36,6044.36,460000000
2009/4/17,10:21:00,6045.90,6045.90,6045.90,6045.90,651000000
2009/4/17,10:22:00,6046.36,6046.36,6046.36,6046.36,470000000
2009/4/17,10:23:00,6048.59,6048.59,6048.59,6048.59,678000000
2009/4/17,10:24:00,6053.67,6053.67,6053.67,6053.67,493000000
2009/4/17,10:25:00,6056.08,6056.08,6056.08,6056.08,466000000
2009/4/17,10:26:00,6060.09,6060.09,6060.09,6060.09,759000000
2009/4/17,10:27:00,6058.23,6058.23,6058.23,6058.23,541000000
2009/4/17,10:28:00,6062.68,6062.68,6062.68,6062.68,634000000
2009/4/17,10:29:00,6065.73,6065.73,6065.73,6065.73,732000000
2009/4/17,10:30:00,6067.46,6067.46,6067.46,6067.46,586000000
2009/4/17,10:31:00,6066.26,6066.26,6066.26,6066.26,717000000
2009/4/17,10:32:00,6064.65,6064.65,6064.65,6064.65,528000000
2009/4/17,10:33:00,6057.45,6057.45,6057.45,6057.45,743000000
2009/4/17,10:34:00,6049.50,6049.50,6049.50,6049.50,746000000
2009/4/17,10:35:00,6045.37,6045.37,6045.37,6045.37,657000000
2009/4/17,10:36:00,6043.68,6043.68,6043.68,6043.68,706000000
2009/4/17,10:37:00,6043.11,6043.11,6043.11,6043.11,436000000
2009/4/17,10:38:00,6043.17,6043.17,6043.17,6043.17,488000000
2009/4/17,10:39:00,6042.83,6042.83,6042.83,6042.83,460000000
2009/4/17,10:40:00,6041.13,6041.13,6041.13,6041.13,454000000
2009/4/17,10:41:00,6040.05,6040.05,6040.05,6040.05,548000000
2009/4/17,10:42:00,6040.56,6040.56,6040.56,6040.56,475000000
2009/4/17,10:43:00,6040.71,6040.71,6040.71,6040.71,586000000
2009/4/17,10:44:00,6042.77,6042.77,6042.77,6042.77,507000000
2009/4/17,10:45:00,6044.81,6044.81,6044.81,6044.81,452000000
2009/4/17,10:46:00,6046.32,6046.32,6046.32,6046.32,568000000
2009/4/17,10:47:00,6047.15,6047.15,6047.15,6047.15,353000000
2009/4/17,10:48:00,6047.24,6047.24,6047.24,6047.24,446000000
2009/4/17,10:49:00,6049.60,6049.60,6049.60,6049.60,470000000
2009/4/17,10:50:00,6053.72,6053.72,6053.72,6053.72,432000000
2009/4/17,10:51:00,6056.42,6056.42,6056.42,6056.42,589000000
2009/4/17,10:52:00,6057.62,6057.62,6057.62,6057.62,512000000
2009/4/17,10:53:00,6055.39,6055.39,6055.39,6055.39,537000000
2009/4/17,10:54:00,6052.81,6052.81,6052.81,6052.81,475000000
2009/4/17,10:55:00,6053.06,6053.06,6053.06,6053.06,367000000
2009/4/17,10:56:00,6051.46,6051.46,6051.46,6051.46,443000000
2009/4/17,10:57:00,6051.11,6051.11,6051.11,6051.11,283000000
2009/4/17,10:58:00,6051.84,6051.84,6051.84,6051.84,390000000
2009/4/17,10:59:00,6053.18,6053.18,6053.18,6053.18,411000000
2009/4/17,11:00:00,6053.44,6053.44,6053.44,6053.44,286000000
2009/4/17,11:01:00,6054.44,6054.44,6054.44,6054.44,513000000
2009/4/17,11:02:00,6053.15,6053.15,6053.15,6053.15,348000000
2009/4/17,11:03:00,6052.03,6052.03,6052.03,6052.03,430000000
2009/4/17,11:04:00,6052.09,6052.09,6052.09,6052.09,416000000
2009/4/17,11:05:00,6052.68,6052.68,6052.68,6052.68,350000000
2009/4/17,11:06:00,6051.95,6051.95,6051.95,6051.95,548000000
2009/4/17,11:07:00,6050.90,6050.90,6050.90,6050.90,429000000
2009/4/17,11:08:00,6049.35,6049.35,6049.35,6049.35,659000000
2009/4/17,11:09:00,6045.49,6045.49,6045.49,6045.49,503000000
2009/4/17,11:10:00,6040.61,6040.61,6040.61,6040.61,494000000
2009/4/17,11:11:00,6035.72,6035.72,6035.72,6035.72,779000000
2009/4/17,11:12:00,6030.50,6030.50,6030.50,6030.50,615000000
2009/4/17,11:13:00,6024.63,6024.63,6024.63,6024.63,1060000000
2009/4/17,11:14:00,6018.30,6018.30,6018.30,6018.30,1198000000
2009/4/17,11:15:00,6015.97,6015.97,6015.97,6015.97,1054000000
2009/4/17,11:16:00,6017.06,6017.06,6017.06,6017.06,1060000000
2009/4/17,11:17:00,6019.36,6019.36,6019.36,6019.36,697000000
2009/4/17,11:18:00,6020.93,6020.93,6020.93,6020.93,786000000
2009/4/17,11:19:00,6021.95,6021.95,6021.95,6021.95,684000000
2009/4/17,11:20:00,6020.09,6020.09,6020.09,6020.09,474000000
2009/4/17,11:21:00,6022.58,6022.58,6022.58,6022.58,584000000
2009/4/17,11:22:00,6022.32,6022.32,6022.32,6022.32,360000000
2009/4/17,11:23:00,6024.16,6024.16,6024.16,6024.16,453000000
2009/4/17,11:24:00,6022.57,6022.57,6022.57,6022.57,379000000
2009/4/17,11:25:00,6021.45,6021.45,6021.45,6021.45,370000000
2009/4/17,11:26:00,6021.09,6021.09,6021.09,6021.09,472000000
2009/4/17,11:27:00,6022.36,6022.36,6022.36,6022.36,356000000
2009/4/17,11:28:00,6022.69,6022.69,6022.69,6022.69,454000000
2009/4/17,11:29:00,6022.16,6022.16,6022.16,6022.16,393000000
2009/4/17,11:30:00,6021.98,6021.98,6021.98,6021.98,356000000
2009/4/17,11:31:00,6022.48,6022.48,6022.48,6022.48,499000000
2009/4/17,11:32:00,6021.76,6021.76,6021.76,6021.76,345000000
2009/4/17,11:33:00,6017.21,6017.21,6017.21,6017.21,535000000
2009/4/17,11:34:00,6016.59,6016.59,6016.59,6016.59,468000000
2009/4/17,11:35:00,6014.50,6014.50,6014.50,6014.50,533000000
2009/4/17,11:36:00,6006.75,6006.75,6006.75,6006.75,785000000
2009/4/17,11:37:00,5997.64,5997.64,5997.64,5997.64,821000000
2009/4/17,11:38:00,5985.90,5985.90,5985.90,5985.90,1359000064
2009/4/17,11:39:00,5978.13,5978.13,5978.13,5978.13,1663000064
2009/4/17,11:40:00,5967.66,5967.66,5967.66,5967.66,1479000064
2009/4/17,11:41:00,5960.32,5960.32,5960.32,5960.32,1770000000
2009/4/17,11:42:00,5956.71,5956.71,5956.71,5956.71,1226000000
2009/4/17,11:43:00,5950.42,5950.42,5950.42,5950.42,1472999936
2009/4/17,11:44:00,5944.74,5944.74,5944.74,5944.74,1268000000
2009/4/17,11:45:00,5944.02,5944.02,5944.02,5944.02,1054000000
2009/4/17,11:46:00,5944.18,5944.18,5944.18,5944.18,1284999936
2009/4/17,11:47:00,5943.51,5943.51,5943.51,5943.51,792000000
2009/4/17,11:48:00,5949.20,5949.20,5949.20,5949.20,856000000
2009/4/17,11:49:00,5957.29,5957.29,5957.29,5957.29,792000000
2009/4/17,11:50:00,5958.02,5958.02,5958.02,5958.02,603000000
2009/4/17,11:51:00,5961.52,5961.52,5961.52,5961.52,783000000
2009/4/17,11:52:00,5962.75,5962.75,5962.75,5962.75,463000000
2009/4/17,11:53:00,5962.42,5962.42,5962.42,5962.42,608000000
2009/4/17,11:54:00,5960.87,5960.87,5960.87,5960.87,538000000
2009/4/17,11:55:00,5960.21,5960.21,5960.21,5960.21,456000000
2009/4/17,11:56:00,5958.13,5958.13,5958.13,5958.13,601000000
2009/4/17,11:57:00,5956.21,5956.21,5956.21,5956.21,471000000
2009/4/17,11:58:00,5955.81,5955.81,5955.81,5955.81,496000000
2009/4/17,11:59:00,5953.45,5953.45,5953.45,5953.45,475000000
2009/4/17,12:00:00,5951.63,5951.63,5951.63,5951.63,461000000
2009/4/17,12:01:00,5947.21,5947.21,5947.21,5947.21,647000000
2009/4/17,12:02:00,5943.39,5943.39,5943.39,5943.39,549000000
2009/4/17,12:03:00,5933.01,5933.01,5933.01,5933.01,881000000
2009/4/17,12:04:00,5919.42,5919.42,5919.42,5919.42,1368000000
2009/4/17,12:05:00,5905.70,5905.70,5905.70,5905.70,1283000064
2009/4/17,12:06:00,5883.13,5883.13,5883.13,5883.13,2091000064
2009/4/17,12:07:00,5871.25,5871.25,5871.25,5871.25,1499000064
2009/4/17,12:08:00,5863.37,5863.37,5863.37,5863.37,1843000064
2009/4/17,12:09:00,5864.38,5864.38,5864.38,5864.38,1492000000
2009/4/17,12:10:00,5860.67,5860.67,5860.67,5860.67,1184999936
2009/4/17,12:11:00,5854.84,5854.84,5854.84,5854.84,1263000064
2009/4/17,12:12:00,5841.65,5841.65,5841.65,5841.65,1143000064
2009/4/17,12:13:00,5830.87,5830.87,5830.87,5830.87,1296000000
2009/4/17,12:14:00,5818.86,5818.86,5818.86,5818.86,1236000000
2009/4/17,12:15:00,5810.94,5810.94,5810.94,5810.94,1216000000
2009/4/17,12:16:00,5802.13,5802.13,5802.13,5802.13,1699000064
2009/4/17,12:17:00,5800.86,5800.86,5800.86,5800.86,1175000064
2009/4/17,12:18:00,5800.36,5800.36,5800.36,5800.36,1279000064
2009/4/17,12:19:00,5801.61,5801.61,5801.61,5801.61,1002000000
2009/4/17,12:20:00,5803.23,5803.23,5803.23,5803.23,927000000
2009/4/17,12:21:00,5806.50,5806.50,5806.50,5806.50,1096000000
2009/4/17,12:22:00,5815.22,5815.22,5815.22,5815.22,672000000
2009/4/17,12:23:00,5829.07,5829.07,5829.07,5829.07,900000000
2009/4/17,12:24:00,5842.66,5842.66,5842.66,5842.66,753000000
2009/4/17,12:25:00,5848.04,5848.04,5848.04,5848.04,728000000
2009/4/17,12:26:00,5851.80,5851.80,5851.80,5851.80,884000000
2009/4/17,12:27:00,5849.24,5849.24,5849.24,5849.24,576000000
2009/4/17,12:28:00,5846.98,5846.98,5846.98,5846.98,624000000
2009/4/17,12:29:00,5844.51,5844.51,5844.51,5844.51,638000000
2009/4/17,12:30:00,5841.41,5841.41,5841.41,5841.41,567000000
2009/4/17,12:31:00,5831.74,5831.74,5831.74,5831.74,747000000
2009/4/17,12:32:00,5822.91,5822.91,5822.91,5822.91,550000000
2009/4/17,12:33:00,5815.47,5815.47,5815.47,5815.47,769000000
2009/4/17,12:34:00,5805.81,5805.81,5805.81,5805.81,797000000
2009/4/17,12:35:00,5800.38,5800.38,5800.38,5800.38,966000000
2009/4/17,12:36:00,5785.71,5785.71,5785.71,5785.71,1504999936
2009/4/17,12:37:00,5773.58,5773.58,5773.58,5773.58,1252999936
2009/4/17,12:38:00,5763.84,5763.84,5763.84,5763.84,1920000000
2009/4/17,12:39:00,5755.96,5755.96,5755.96,5755.96,1524999936
2009/4/17,12:40:00,5755.27,5755.27,5755.27,5755.27,1304000000
2009/4/17,12:41:00,5761.89,5761.89,5761.89,5761.89,1572000000
2009/4/17,12:42:00,5770.15,5770.15,5770.15,5770.15,929000000
2009/4/17,12:43:00,5788.17,5788.17,5788.17,5788.17,925000000
2009/4/17,12:44:00,5798.31,5798.31,5798.31,5798.31,873000000
2009/4/17,12:45:00,5803.86,5803.86,5803.86,5803.86,580000000
2009/4/17,12:46:00,5803.34,5803.34,5803.34,5803.34,754000000
2009/4/17,12:47:00,5801.05,5801.05,5801.05,5801.05,463000000
2009/4/17,12:48:00,5791.94,5791.94,5791.94,5791.94,559000000
2009/4/17,12:49:00,5783.66,5783.66,5783.66,5783.66,531000000
2009/4/17,12:50:00,5779.22,5779.22,5779.22,5779.22,585000000
2009/4/17,12:51:00,5771.63,5771.63,5771.63,5771.63,769000000
2009/4/17,12:52:00,5768.44,5768.44,5768.44,5768.44,565000000
2009/4/17,12:53:00,5765.29,5765.29,5765.29,5765.29,683000000
2009/4/17,12:54:00,5757.02,5757.02,5757.02,5757.02,712000000
2009/4/17,12:55:00,5752.46,5752.46,5752.46,5752.46,825000000
2009/4/17,12:56:00,5756.45,5756.45,5756.45,5756.45,1211000064
2009/4/17,12:57:00,5764.98,5764.98,5764.98,5764.98,789000000
2009/4/17,12:58:00,5769.58,5769.58,5769.58,5769.58,762000000
2009/4/17,12:59:00,5769.92,5769.92,5769.92,5769.92,613000000
2009/4/17,13:00:00,5766.92,5766.92,5766.92,5766.92,522000000
2009/4/17,13:01:00,5764.05,5764.05,5764.05,5764.05,612000000
2009/4/17,13:02:00,5761.06,5761.06,5761.06,5761.06,443000000
2009/4/17,13:03:00,5758.11,5758.11,5758.11,5758.11,597000000
2009/4/17,13:04:00,5762.59,5762.59,5762.59,5762.59,609000000
2009/4/17,13:05:00,5765.82,5765.82,5765.82,5765.82,538000000
2009/4/17,13:06:00,5764.88,5764.88,5764.88,5764.88,600000000
2009/4/17,13:07:00,5761.45,5761.45,5761.45,5761.45,441000000
2009/4/17,13:08:00,5758.16,5758.16,5758.16,5758.16,650000000
2009/4/17,13:09:00,5753.62,5753.62,5753.62,5753.62,655000000
2009/4/17,13:10:00,5747.61,5747.61,5747.61,5747.61,815000000
2009/4/17,13:11:00,5741.22,5741.22,5741.22,5741.22,1054000000
2009/4/17,13:12:00,5733.05,5733.05,5733.05,5733.05,1006000000
2009/4/17,13:13:00,5724.59,5724.59,5724.59,5724.59,1503000064
2009/4/17,13:14:00,5713.75,5713.75,5713.75,5713.75,1230000000
2009/4/17,13:15:00,5707.69,5707.69,5707.69,5707.69,1198000000
2009/4/17,13:16:00,5706.03,5706.03,5706.03,5706.03,1200999936
2009/4/17,13:17:00,5708.11,5708.11,5708.11,5708.11,827000000
2009/4/17,13:18:00,5713.79,5713.79,5713.79,5713.79,751000000
2009/4/17,13:19:00,5718.45,5718.45,5718.45,5718.45,584000000
2009/4/17,13:20:00,5721.25,5721.25,5721.25,5721.25,692000000
2009/4/17,13:21:00,5726.15,5726.15,5726.15,5726.15,670000000
2009/4/17,13:22:00,5733.22,5733.22,5733.22,5733.22,569000000
2009/4/17,13:23:00,5738.76,5738.76,5738.76,5738.76,753000000
2009/4/17,13:24:00,5742.76,5742.76,5742.76,5742.76,669000000
2009/4/17,13:25:00,5744.18,5744.18,5744.18,5744.18,579000000
2009/4/17,13:26:00,5744.18,5744.18,5744.18,5744.18,0
2009/4/17,13:27:00,5744.18,5744.18,5744.18,5744.18,0
2009/4/17,13:28:00,5744.18,5744.18,5744.18,5744.18,0
2009/4/17,13:29:00,5744.18,5744.18,5744.18,5744.18,0
2009/4/17,13:30:00,5755.38,5755.38,5755.38,5755.38,4243000064
2009/4/20,09:01:00,5764.48,5764.48,5764.48,5764.48,3806000128
2009/4/20,09:02:00,5775.60,5775.60,5775.60,5775.60,994000000
2009/4/20,09:03:00,5790.72,5790.72,5790.72,5790.72,1248999936
2009/4/20,09:04:00,5796.95,5796.95,5796.95,5796.95,1291000064
2009/4/20,09:05:00,5797.63,5797.63,5797.63,5797.63,947000000
2009/4/20,09:06:00,5794.02,5794.02,5794.02,5794.02,1216000000
2009/4/20,09:07:00,5784.50,5784.50,5784.50,5784.50,894000000
2009/4/20,09:08:00,5770.34,5770.34,5770.34,5770.34,887000000
2009/4/20,09:09:00,5752.99,5752.99,5752.99,5752.99,1110000000
2009/4/20,09:10:00,5736.60,5736.60,5736.60,5736.60,1007000000
2009/4/20,09:11:00,5724.88,5724.88,5724.88,5724.88,1472999936
2009/4/20,09:12:00,5717.07,5717.07,5717.07,5717.07,1272000000
2009/4/20,09:13:00,5724.64,5724.64,5724.64,5724.64,1472000000
2009/4/20,09:14:00,5733.59,5733.59,5733.59,5733.59,1374000000
2009/4/20,09:15:00,5739.07,5739.07,5739.07,5739.07,776000000
2009/4/20,09:16:00,5743.66,5743.66,5743.66,5743.66,987000000
2009/4/20,09:17:00,5746.08,5746.08,5746.08,5746.08,656000000
2009/4/20,09:18:00,5746.79,5746.79,5746.79,5746.79,584000000
2009/4/20,09:19:00,5744.67,5744.67,5744.67,5744.67,549000000
2009/4/20,09:20:00,5739.35,5739.35,5739.35,5739.35,459000000
2009/4/20,09:21:00,5722.72,5722.72,5722.72,5722.72,866000000
2009/4/20,09:22:00,5705.46,5705.46,5705.46,5705.46,820000000
2009/4/20,09:23:00,5693.41,5693.41,5693.41,5693.41,1160999936
2009/4/20,09:24:00,5698.49,5698.49,5698.49,5698.49,1314000000
2009/4/20,09:25:00,5705.63,5705.63,5705.63,5705.63,1013000000
2009/4/20,09:26:00,5709.25,5709.25,5709.25,5709.25,1009000000
2009/4/20,09:27:00,5705.53,5705.53,5705.53,5705.53,660000000
2009/4/20,09:28:00,5699.86,5699.86,5699.86,5699.86,635000000
2009/4/20,09:29:00,5687.83,5687.83,5687.83,5687.83,684000000
2009/4/20,09:30:00,5680.29,5680.29,5680.29,5680.29,663000000
2009/4/20,09:31:00,5673.88,5673.88,5673.88,5673.88,1061000000
2009/4/20,09:32:00,5666.34,5666.34,5666.34,5666.34,988000000
2009/4/20,09:33:00,5655.93,5655.93,5655.93,5655.93,1215000064
2009/4/20,09:34:00,5652.27,5652.27,5652.27,5652.27,1264999936
2009/4/20,09:35:00,5648.10,5648.10,5648.10,5648.10,1180999936
2009/4/20,09:36:00,5658.15,5658.15,5658.15,5658.15,1379000064
2009/4/20,09:37:00,5664.14,5664.14,5664.14,5664.14,879000000
2009/4/20,09:38:00,5672.17,5672.17,5672.17,5672.17,823000000
2009/4/20,09:39:00,5679.26,5679.26,5679.26,5679.26,781000000
2009/4/20,09:40:00,5682.51,5682.51,5682.51,5682.51,635000000
2009/4/20,09:41:00,5688.54,5688.54,5688.54,5688.54,750000000
2009/4/20,09:42:00,5690.09,5690.09,5690.09,5690.09,505000000
2009/4/20,09:43:00,5689.73,5689.73,5689.73,5689.73,479000000
2009/4/20,09:44:00,5688.67,5688.67,5688.67,5688.67,445000000
2009/4/20,09:45:00,5687.44,5687.44,5687.44,5687.44,399000000
2009/4/20,09:46:00,5681.83,5681.83,5681.83,5681.83,555000000
2009/4/20,09:47:00,5681.47,5681.47,5681.47,5681.47,317000000
2009/4/20,09:48:00,5686.07,5686.07,5686.07,5686.07,566000000
2009/4/20,09:49:00,5696.47,5696.47,5696.47,5696.47,638000000
2009/4/20,09:50:00,5704.49,5704.49,5704.49,5704.49,566000000
2009/4/20,09:51:00,5710.81,5710.81,5710.81,5710.81,745000000
2009/4/20,09:52:00,5717.23,5717.23,5717.23,5717.23,557000000
2009/4/20,09:53:00,5717.94,5717.94,5717.94,5717.94,592000000
2009/4/20,09:54:00,5715.78,5715.78,5715.78,5715.78,580000000
2009/4/20,09:55:00,5715.04,5715.04,5715.04,5715.04,348000000
2009/4/20,09:56:00,5713.12,5713.12,5713.12,5713.12,479000000
2009/4/20,09:57:00,5706.69,5706.69,5706.69,5706.69,309000000
2009/4/20,09:58:00,5702.66,5702.66,5702.66,5702.66,350000000
2009/4/20,09:59:00,5697.62,5697.62,5697.62,5697.62,321000000
2009/4/20,10:00:00,5695.08,5695.08,5695.08,5695.08,291000000
2009/4/20,10:01:00,5695.24,5695.24,5695.24,5695.24,380000000
2009/4/20,10:02:00,5692.60,5692.60,5692.60,5692.60,236000000
2009/4/20,10:03:00,5690.75,5690.75,5690.75,5690.75,328000000
2009/4/20,10:04:00,5687.08,5687.08,5687.08,5687.08,286000000
2009/4/20,10:05:00,5686.84,5686.84,5686.84,5686.84,249000000
2009/4/20,10:06:00,5689.22,5689.22,5689.22,5689.22,364000000
2009/4/20,10:07:00,5688.41,5688.41,5688.41,5688.41,227000000
2009/4/20,10:08:00,5687.90,5687.90,5687.90,5687.90,280000000
2009/4/20,10:09:00,5689.73,5689.73,5689.73,5689.73,220000000
2009/4/20,10:10:00,5691.27,5691.27,5691.27,5691.27,242000000
2009/4/20,10:11:00,5691.99,5691.99,5691.99,5691.99,304000000
2009/4/20,10:12:00,5690.25,5690.25,5690.25,5690.25,170000000
2009/4/20,10:13:00,5687.81,5687.81,5687.81,5687.81,226000000
2009/4/20,10:14:00,5686.75,5686.75,5686.75,5686.75,240000000
2009/4/20,10:15:00,5683.24,5683.24,5683.24,5683.24,240000000
2009/4/20,10:16:00,5677.69,5677.69,5677.69,5677.69,449000000
2009/4/20,10:17:00,5673.66,5673.66,5673.66,5673.66,317000000
2009/4/20,10:18:00,5668.75,5668.75,5668.75,5668.75,458000000
2009/4/20,10:19:00,5663.23,5663.23,5663.23,5663.23,375000000
2009/4/20,10:20:00,5659.39,5659.39,5659.39,5659.39,406000000
2009/4/20,10:21:00,5666.39,5666.39,5666.39,5666.39,715000000
2009/4/20,10:22:00,5678.86,5678.86,5678.86,5678.86,568000000
2009/4/20,10:23:00,5681.99,5681.99,5681.99,5681.99,479000000
2009/4/20,10:24:00,5688.07,5688.07,5688.07,5688.07,274000000
2009/4/20,10:25:00,5692.26,5692.26,5692.26,5692.26,241000000
2009/4/20,10:26:00,5692.66,5692.66,5692.66,5692.66,359000000
2009/4/20,10:27:00,5691.69,5691.69,5691.69,5691.69,171000000
2009/4/20,10:28:00,5689.38,5689.38,5689.38,5689.38,221000000
2009/4/20,10:29:00,5690.49,5690.49,5690.49,5690.49,188000000
2009/4/20,10:30:00,5689.45,5689.45,5689.45,5689.45,216000000
2009/4/20,10:31:00,5688.55,5688.55,5688.55,5688.55,224000000
2009/4/20,10:32:00,5690.72,5690.72,5690.72,5690.72,166000000
2009/4/20,10:33:00,5699.80,5699.80,5699.80,5699.80,423000000
2009/4/20,10:34:00,5705.78,5705.78,5705.78,5705.78,380000000
2009/4/20,10:35:00,5711.65,5711.65,5711.65,5711.65,412000000
2009/4/20,10:36:00,5717.85,5717.85,5717.85,5717.85,634000000
2009/4/20,10:37:00,5721.49,5721.49,5721.49,5721.49,463000000
2009/4/20,10:38:00,5724.22,5724.22,5724.22,5724.22,592000000
2009/4/20,10:39:00,5725.23,5725.23,5725.23,5725.23,418000000
2009/4/20,10:40:00,5724.63,5724.63,5724.63,5724.63,390000000
2009/4/20,10:41:00,5723.80,5723.80,5723.80,5723.80,450000000
2009/4/20,10:42:00,5723.38,5723.38,5723.38,5723.38,273000000
2009/4/20,10:43:00,5715.93,5715.93,5715.93,5715.93,499000000
2009/4/20,10:44:00,5712.37,5712.37,5712.37,5712.37,350000000
2009/4/20,10:45:00,5707.50,5707.50,5707.50,5707.50,228000000
2009/4/20,10:46:00,5707.48,5707.48,5707.48,5707.48,233000000
2009/4/20,10:47:00,5705.81,5705.81,5705.81,5705.81,159000000
2009/4/20,10:48:00,5705.51,5705.51,5705.51,5705.51,209000000
2009/4/20,10:49:00,5706.67,5706.67,5706.67,5706.67,152000000
2009/4/20,10:50:00,5708.47,5708.47,5708.47,5708.47,148000000
2009/4/20,10:51:00,5710.37,5710.37,5710.37,5710.37,232000000
2009/4/20,10:52:00,5710.28,5710.28,5710.28,5710.28,156000000
2009/4/20,10:53:00,5713.13,5713.13,5713.13,5713.13,272000000
2009/4/20,10:54:00,5716.86,5716.86,5716.86,5716.86,198000000
2009/4/20,10:55:00,5716.47,5716.47,5716.47,5716.47,210000000
2009/4/20,10:56:00,5720.33,5720.33,5720.33,5720.33,316000000
2009/4/20,10:57:00,5722.87,5722.87,5722.87,5722.87,257000000
2009/4/20,10:58:00,5725.86,5725.86,5725.86,5725.86,351000000
2009/4/20,10:59:00,5727.30,5727.30,5727.30,5727.30,351000000
2009/4/20,11:00:00,5729.61,5729.61,5729.61,5729.61,352000000
2009/4/20,11:01:00,5736.06,5736.06,5736.06,5736.06,547000000
2009/4/20,11:02:00,5740.44,5740.44,5740.44,5740.44,392000000
2009/4/20,11:03:00,5744.37,5744.37,5744.37,5744.37,547000000
2009/4/20,11:04:00,5747.12,5747.12,5747.12,5747.12,547000000
2009/4/20,11:05:00,5748.85,5748.85,5748.85,5748.85,465000000
2009/4/20,11:06:00,5747.06,5747.06,5747.06,5747.06,516000000
2009/4/20,11:07:00,5744.41,5744.41,5744.41,5744.41,334000000
2009/4/20,11:08:00,5740.92,5740.92,5740.92,5740.92,405000000
2009/4/20,11:09:00,5736.94,5736.94,5736.94,5736.94,297000000
2009/4/20,11:10:00,5734.94,5734.94,5734.94,5734.94,230000000
2009/4/20,11:11:00,5731.84,5731.84,5731.84,5731.84,280000000
2009/4/20,11:12:00,5728.81,5728.81,5728.81,5728.81,194000000
2009/4/20,11:13:00,5727.61,5727.61,5727.61,5727.61,218000000
2009/4/20,11:14:00,5727.03,5727.03,5727.03,5727.03,187000000
2009/4/20,11:15:00,5728.20,5728.20,5728.20,5728.20,168000000
2009/4/20,11:16:00,5733.44,5733.44,5733.44,5733.44,293000000
2009/4/20,11:17:00,5737.98,5737.98,5737.98,5737.98,201000000
2009/4/20,11:18:00,5741.00,5741.00,5741.00,5741.00,228000000
2009/4/20,11:19:00,5743.80,5743.80,5743.80,5743.80,220000000
2009/4/20,11:20:00,5747.85,5747.85,5747.85,5747.85,290000000
2009/4/20,11:21:00,5754.02,5754.02,5754.02,5754.02,521000000
2009/4/20,11:22:00,5758.04,5758.04,5758.04,5758.04,446000000
2009/4/20,11:23:00,5765.47,5765.47,5765.47,5765.47,581000000
2009/4/20,11:24:00,5771.53,5771.53,5771.53,5771.53,694000000
2009/4/20,11:25:00,5774.22,5774.22,5774.22,5774.22,600000000
2009/4/20,11:26:00,5777.35,5777.35,5777.35,5777.35,702000000
2009/4/20,11:27:00,5772.11,5772.11,5772.11,5772.11,596000000
2009/4/20,11:28:00,5769.95,5769.95,5769.95,5769.95,503000000
2009/4/20,11:29:00,5762.96,5762.96,5762.96,5762.96,376000000
2009/4/20,11:30:00,5759.65,5759.65,5759.65,5759.65,303000000
2009/4/20,11:31:00,5753.29,5753.29,5753.29,5753.29,349000000
2009/4/20,11:32:00,5756.95,5756.95,5756.95,5756.95,225000000
2009/4/20,11:33:00,5755.76,5755.76,5755.76,5755.76,283000000
2009/4/20,11:34:00,5765.23,5765.23,5765.23,5765.23,400000000
2009/4/20,11:35:00,5769.24,5769.24,5769.24,5769.24,337000000
2009/4/20,11:36:00,5776.86,5776.86,5776.86,5776.86,424000000
2009/4/20,11:37:00,5782.75,5782.75,5782.75,5782.75,446000000
2009/4/20,11:38:00,5788.16,5788.16,5788.16,5788.16,522000000
2009/4/20,11:39:00,5791.39,5791.39,5791.39,5791.39,467000000
2009/4/20,11:40:00,5793.26,5793.26,5793.26,5793.26,442000000
2009/4/20,11:41:00,5789.44,5789.44,5789.44,5789.44,523000000
2009/4/20,11:42:00,5783.94,5783.94,5783.94,5783.94,353000000
2009/4/20,11:43:00,5780.49,5780.49,5780.49,5780.49,359000000
2009/4/20,11:44:00,5776.77,5776.77,5776.77,5776.77,230000000
2009/4/20,11:45:00,5775.45,5775.45,5775.45,5775.45,225000000
2009/4/20,11:46:00,5773.77,5773.77,5773.77,5773.77,259000000
2009/4/20,11:47:00,5775.52,5775.52,5775.52,5775.52,150000000
2009/4/20,11:48:00,5773.72,5773.72,5773.72,5773.72,248000000
2009/4/20,11:49:00,5773.96,5773.96,5773.96,5773.96,162000000
2009/4/20,11:50:00,5773.66,5773.66,5773.66,5773.66,205000000
2009/4/20,11:51:00,5772.75,5772.75,5772.75,5772.75,206000000
2009/4/20,11:52:00,5771.90,5771.90,5771.90,5771.90,135000000
2009/4/20,11:53:00,5772.12,5772.12,5772.12,5772.12,206000000
2009/4/20,11:54:00,5771.17,5771.17,5771.17,5771.17,194000000
2009/4/20,11:55:00,5772.35,5772.35,5772.35,5772.35,226000000
2009/4/20,11:56:00,5773.70,5773.70,5773.70,5773.70,280000000
2009/4/20,11:57:00,5775.02,5775.02,5775.02,5775.02,200000000
2009/4/20,11:58:00,5776.38,5776.38,5776.38,5776.38,260000000
2009/4/20,11:59:00,5776.19,5776.19,5776.19,5776.19,247000000
2009/4/20,12:00:00,5766.47,5766.47,5766.47,5766.47,508000000
2009/4/20,12:01:00,5756.00,5756.00,5756.00,5756.00,484000000
2009/4/20,12:02:00,5750.24,5750.24,5750.24,5750.24,339000000
2009/4/20,12:03:00,5746.03,5746.03,5746.03,5746.03,439000000
2009/4/20,12:04:00,5745.12,5745.12,5745.12,5745.12,356000000
2009/4/20,12:05:00,5739.86,5739.86,5739.86,5739.86,291000000
2009/4/20,12:06:00,5745.31,5745.31,5745.31,5745.31,317000000
2009/4/20,12:07:00,5748.02,5748.02,5748.02,5748.02,237000000
2009/4/20,12:08:00,5750.90,5750.90,5750.90,5750.90,217000000
2009/4/20,12:09:00,5752.83,5752.83,5752.83,5752.83,169000000
2009/4/20,12:10:00,5753.06,5753.06,5753.06,5753.06,137000000
2009/4/20,12:11:00,5752.06,5752.06,5752.06,5752.06,156000000
2009/4/20,12:12:00,5750.04,5750.04,5750.04,5750.04,118000000
2009/4/20,12:13:00,5748.53,5748.53,5748.53,5748.53,208000000
2009/4/20,12:14:00,5749.34,5749.34,5749.34,5749.34,178000000
2009/4/20,12:15:00,5745.97,5745.97,5745.97,5745.97,205000000
2009/4/20,12:16:00,5739.92,5739.92,5739.92,5739.92,263000000
2009/4/20,12:17:00,5734.69,5734.69,5734.69,5734.69,345000000
2009/4/20,12:18:00,5727.87,5727.87,5727.87,5727.87,397000000
2009/4/20,12:19:00,5724.37,5724.37,5724.37,5724.37,312000000
2009/4/20,12:20:00,5723.23,5723.23,5723.23,5723.23,311000000
2009/4/20,12:21:00,5726.50,5726.50,5726.50,5726.50,346000000
2009/4/20,12:22:00,5734.49,5734.49,5734.49,5734.49,268000000
2009/4/20,12:23:00,5739.72,5739.72,5739.72,5739.72,263000000
2009/4/20,12:24:00,5742.91,5742.91,5742.91,5742.91,198000000
2009/4/20,12:25:00,5745.18,5745.18,5745.18,5745.18,191000000
2009/4/20,12:26:00,5744.42,5744.42,5744.42,5744.42,248000000
2009/4/20,12:27:00,5744.72,5744.72,5744.72,5744.72,139000000
2009/4/20,12:28:00,5743.27,5743.27,5743.27,5743.27,189000000
2009/4/20,12:29:00,5742.74,5742.74,5742.74,5742.74,166000000
2009/4/20,12:30:00,5746.77,5746.77,5746.77,5746.77,204000000
2009/4/20,12:31:00,5751.91,5751.91,5751.91,5751.91,313000000
2009/4/20,12:32:00,5757.59,5757.59,5757.59,5757.59,213000000
2009/4/20,12:33:00,5757.48,5757.48,5757.48,5757.48,315000000
2009/4/20,12:34:00,5757.23,5757.23,5757.23,5757.23,219000000
2009/4/20,12:35:00,5758.96,5758.96,5758.96,5758.96,217000000
2009/4/20,12:36:00,5757.96,5757.96,5757.96,5757.96,247000000
2009/4/20,12:37:00,5756.32,5756.32,5756.32,5756.32,184000000
2009/4/20,12:38:00,5752.28,5752.28,5752.28,5752.28,232000000
2009/4/20,12:39:00,5747.94,5747.94,5747.94,5747.94,195000000
2009/4/20,12:40:00,5746.26,5746.26,5746.26,5746.26,189000000
2009/4/20,12:41:00,5744.32,5744.32,5744.32,5744.32,228000000
2009/4/20,12:42:00,5742.59,5742.59,5742.59,5742.59,165000000
2009/4/20,12:43:00,5739.56,5739.56,5739.56,5739.56,249000000
2009/4/20,12:44:00,5741.46,5741.46,5741.46,5741.46,193000000
2009/4/20,12:45:00,5747.23,5747.23,5747.23,5747.23,233000000
2009/4/20,12:46:00,5747.66,5747.66,5747.66,5747.66,257000000
2009/4/20,12:47:00,5747.60,5747.60,5747.60,5747.60,239000000
2009/4/20,12:48:00,5744.78,5744.78,5744.78,5744.78,262000000
2009/4/20,12:49:00,5743.49,5743.49,5743.49,5743.49,140000000
2009/4/20,12:50:00,5741.35,5741.35,5741.35,5741.35,196000000
2009/4/20,12:51:00,5740.40,5740.40,5740.40,5740.40,252000000
2009/4/20,12:52:00,5739.53,5739.53,5739.53,5739.53,174000000
2009/4/20,12:53:00,5742.17,5742.17,5742.17,5742.17,290000000
2009/4/20,12:54:00,5744.20,5744.20,5744.20,5744.20,203000000
2009/4/20,12:55:00,5745.81,5745.81,5745.81,5745.81,207000000
2009/4/20,12:56:00,5743.23,5743.23,5743.23,5743.23,218000000
2009/4/20,12:57:00,5745.21,5745.21,5745.21,5745.21,181000000
2009/4/20,12:58:00,5747.26,5747.26,5747.26,5747.26,242000000
2009/4/20,12:59:00,5749.76,5749.76,5749.76,5749.76,220000000
2009/4/20,13:00:00,5750.77,5750.77,5750.77,5750.77,316000000
2009/4/20,13:01:00,5753.14,5753.14,5753.14,5753.14,532000000
2009/4/20,13:02:00,5756.84,5756.84,5756.84,5756.84,295000000
2009/4/20,13:03:00,5758.32,5758.32,5758.32,5758.32,464000000
2009/4/20,13:04:00,5763.14,5763.14,5763.14,5763.14,314000000
2009/4/20,13:05:00,5765.22,5765.22,5765.22,5765.22,371000000
2009/4/20,13:06:00,5769.51,5769.51,5769.51,5769.51,503000000
2009/4/20,13:07:00,5772.68,5772.68,5772.68,5772.68,418000000
2009/4/20,13:08:00,5773.28,5773.28,5773.28,5773.28,525000000
2009/4/20,13:09:00,5773.93,5773.93,5773.93,5773.93,384000000
2009/4/20,13:10:00,5773.83,5773.83,5773.83,5773.83,422000000
2009/4/20,13:11:00,5771.36,5771.36,5771.36,5771.36,491000000
2009/4/20,13:12:00,5763.19,5763.19,5763.19,5763.19,420000000
2009/4/20,13:13:00,5758.39,5758.39,5758.39,5758.39,483000000
2009/4/20,13:14:00,5756.18,5756.18,5756.18,5756.18,354000000
2009/4/20,13:15:00,5754.06,5754.06,5754.06,5754.06,368000000
2009/4/20,13:16:00,5750.44,5750.44,5750.44,5750.44,404000000
2009/4/20,13:17:00,5750.50,5750.50,5750.50,5750.50,288000000
2009/4/20,13:18:00,5747.97,5747.97,5747.97,5747.97,409000000
2009/4/20,13:19:00,5747.07,5747.07,5747.07,5747.07,316000000
2009/4/20,13:20:00,5752.17,5752.17,5752.17,5752.17,290000000
2009/4/20,13:21:00,5754.53,5754.53,5754.53,5754.53,409000000
2009/4/20,13:22:00,5759.39,5759.39,5759.39,5759.39,385000000
2009/4/20,13:23:00,5761.49,5761.49,5761.49,5761.49,555000000
2009/4/20,13:24:00,5767.49,5767.49,5767.49,5767.49,512000000
2009/4/20,13:25:00,5767.51,5767.51,5767.51,5767.51,538000000
2009/4/20,13:26:00,5767.51,5767.51,5767.51,5767.51,0
2009/4/20,13:27:00,5767.51,5767.51,5767.51,5767.51,0
2009/4/20,13:28:00,5767.51,5767.51,5767.51,5767.51,0
2009/4/20,13:29:00,5767.51,5767.51,5767.51,5767.51,0
2009/4/20,13:30:00,5781.66,5781.66,5781.66,5781.66,556032512
2009/4/21,09:01:00,5665.94,5665.94,5665.94,5665.94,3350000128
2009/4/21,09:02:00,5671.74,5671.74,5671.74,5671.74,807000000
2009/4/21,09:03:00,5681.18,5681.18,5681.18,5681.18,947000000
2009/4/21,09:04:00,5690.64,5690.64,5690.64,5690.64,1248000000
2009/4/21,09:05:00,5691.32,5691.32,5691.32,5691.32,889000000
2009/4/21,09:06:00,5688.65,5688.65,5688.65,5688.65,1124000000
2009/4/21,09:07:00,5694.93,5694.93,5694.93,5694.93,681000000
2009/4/21,09:08:00,5700.84,5700.84,5700.84,5700.84,705000000
2009/4/21,09:09:00,5700.53,5700.53,5700.53,5700.53,904000000
2009/4/21,09:10:00,5704.31,5704.31,5704.31,5704.31,716000000
2009/4/21,09:11:00,5694.88,5694.88,5694.88,5694.88,1260000000
2009/4/21,09:12:00,5691.20,5691.20,5691.20,5691.20,907000000
2009/4/21,09:13:00,5692.79,5692.79,5692.79,5692.79,782000000
2009/4/21,09:14:00,5696.11,5696.11,5696.11,5696.11,721000000
2009/4/21,09:15:00,5701.91,5701.91,5701.91,5701.91,538000000
2009/4/21,09:16:00,5712.79,5712.79,5712.79,5712.79,906000000
2009/4/21,09:17:00,5719.20,5719.20,5719.20,5719.20,741000000
2009/4/21,09:18:00,5729.40,5729.40,5729.40,5729.40,954000000
2009/4/21,09:19:00,5728.31,5728.31,5728.31,5728.31,1096000000
2009/4/21,09:20:00,5727.92,5727.92,5727.92,5727.92,821000000
2009/4/21,09:21:00,5724.38,5724.38,5724.38,5724.38,963000000
2009/4/21,09:22:00,5719.76,5719.76,5719.76,5719.76,648000000
2009/4/21,09:23:00,5718.53,5718.53,5718.53,5718.53,658000000
2009/4/21,09:24:00,5717.73,5717.73,5717.73,5717.73,622000000
2009/4/21,09:25:00,5717.07,5717.07,5717.07,5717.07,404000000
2009/4/21,09:26:00,5719.37,5719.37,5719.37,5719.37,514000000
2009/4/21,09:27:00,5722.29,5722.29,5722.29,5722.29,427000000
2009/4/21,09:28:00,5727.72,5727.72,5727.72,5727.72,519000000
2009/4/21,09:29:00,5721.98,5721.98,5721.98,5721.98,852000000
2009/4/21,09:30:00,5718.66,5718.66,5718.66,5718.66,671000000
2009/4/21,09:31:00,5716.92,5716.92,5716.92,5716.92,880000000
2009/4/21,09:32:00,5717.06,5717.06,5717.06,5717.06,464000000
2009/4/21,09:33:00,5716.14,5716.14,5716.14,5716.14,574000000
2009/4/21,09:34:00,5709.73,5709.73,5709.73,5709.73,755000000
2009/4/21,09:35:00,5704.14,5704.14,5704.14,5704.14,576000000
2009/4/21,09:36:00,5699.37,5699.37,5699.37,5699.37,876000000
2009/4/21,09:37:00,5695.73,5695.73,5695.73,5695.73,527000000
2009/4/21,09:38:00,5692.49,5692.49,5692.49,5692.49,713000000
2009/4/21,09:39:00,5689.82,5689.82,5689.82,5689.82,566000000
2009/4/21,09:40:00,5688.86,5688.86,5688.86,5688.86,517000000
2009/4/21,09:41:00,5691.37,5691.37,5691.37,5691.37,618000000
2009/4/21,09:42:00,5694.48,5694.48,5694.48,5694.48,417000000
2009/4/21,09:43:00,5698.33,5698.33,5698.33,5698.33,508000000
2009/4/21,09:44:00,5705.97,5705.97,5705.97,5705.97,537000000
2009/4/21,09:45:00,5708.47,5708.47,5708.47,5708.47,340000000
2009/4/21,09:46:00,5704.32,5704.32,5704.32,5704.32,569000000
2009/4/21,09:47:00,5700.43,5700.43,5700.43,5700.43,347000000
2009/4/21,09:48:00,5697.42,5697.42,5697.42,5697.42,478000000
2009/4/21,09:49:00,5692.01,5692.01,5692.01,5692.01,588000000
2009/4/21,09:50:00,5688.54,5688.54,5688.54,5688.54,467000000
2009/4/21,09:51:00,5686.65,5686.65,5686.65,5686.65,758000000
2009/4/21,09:52:00,5687.08,5687.08,5687.08,5687.08,442000000
2009/4/21,09:53:00,5689.95,5689.95,5689.95,5689.95,541000000
2009/4/21,09:54:00,5691.37,5691.37,5691.37,5691.37,459000000
2009/4/21,09:55:00,5692.61,5692.61,5692.61,5692.61,429000000
2009/4/21,09:56:00,5692.11,5692.11,5692.11,5692.11,556000000
2009/4/21,09:57:00,5684.17,5684.17,5684.17,5684.17,602000000
2009/4/21,09:58:00,5666.57,5666.57,5666.57,5666.57,1112000000
2009/4/21,09:59:00,5663.56,5663.56,5663.56,5663.56,914000000
2009/4/21,10:00:00,5664.28,5664.28,5664.28,5664.28,629000000
2009/4/21,10:01:00,5670.48,5670.48,5670.48,5670.48,600000000
2009/4/21,10:02:00,5671.16,5671.16,5671.16,5671.16,359000000
2009/4/21,10:03:00,5672.66,5672.66,5672.66,5672.66,399000000
2009/4/21,10:04:00,5675.04,5675.04,5675.04,5675.04,331000000
2009/4/21,10:05:00,5676.55,5676.55,5676.55,5676.55,219000000
2009/4/21,10:06:00,5677.85,5677.85,5677.85,5677.85,387000000
2009/4/21,10:07:00,5678.72,5678.72,5678.72,5678.72,250000000
2009/4/21,10:08:00,5680.77,5680.77,5680.77,5680.77,302000000
2009/4/21,10:09:00,5683.64,5683.64,5683.64,5683.64,280000000
2009/4/21,10:10:00,5682.86,5682.86,5682.86,5682.86,257000000
2009/4/21,10:11:00,5686.99,5686.99,5686.99,5686.99,409000000
2009/4/21,10:12:00,5688.82,5688.82,5688.82,5688.82,252000000
2009/4/21,10:13:00,5688.27,5688.27,5688.27,5688.27,357000000
2009/4/21,10:14:00,5688.26,5688.26,5688.26,5688.26,278000000
2009/4/21,10:15:00,5689.02,5689.02,5689.02,5689.02,229000000
2009/4/21,10:16:00,5685.32,5685.32,5685.32,5685.32,363000000
2009/4/21,10:17:00,5681.43,5681.43,5681.43,5681.43,318000000
2009/4/21,10:18:00,5680.12,5680.12,5680.12,5680.12,388000000
2009/4/21,10:19:00,5683.16,5683.16,5683.16,5683.16,304000000
2009/4/21,10:20:00,5683.15,5683.15,5683.15,5683.15,233000000
2009/4/21,10:21:00,5686.20,5686.20,5686.20,5686.20,381000000
2009/4/21,10:22:00,5687.30,5687.30,5687.30,5687.30,242000000
2009/4/21,10:23:00,5687.59,5687.59,5687.59,5687.59,343000000
2009/4/21,10:24:00,5690.67,5690.67,5690.67,5690.67,290000000
2009/4/21,10:25:00,5692.43,5692.43,5692.43,5692.43,271000000
2009/4/21,10:26:00,5695.77,5695.77,5695.77,5695.77,357000000
2009/4/21,10:27:00,5697.88,5697.88,5697.88,5697.88,199000000
2009/4/21,10:28:00,5700.38,5700.38,5700.38,5700.38,309000000
2009/4/21,10:29:00,5701.74,5701.74,5701.74,5701.74,375000000
2009/4/21,10:30:00,5705.76,5705.76,5705.76,5705.76,295000000
2009/4/21,10:31:00,5710.31,5710.31,5710.31,5710.31,483000000
2009/4/21,10:32:00,5713.84,5713.84,5713.84,5713.84,416000000
2009/4/21,10:33:00,5716.89,5716.89,5716.89,5716.89,603000000
2009/4/21,10:34:00,5720.62,5720.62,5720.62,5720.62,618000000
2009/4/21,10:35:00,5724.08,5724.08,5724.08,5724.08,458000000
2009/4/21,10:36:00,5721.62,5721.62,5721.62,5721.62,615000000
2009/4/21,10:37:00,5721.92,5721.92,5721.92,5721.92,350000000
2009/4/21,10:38:00,5718.03,5718.03,5718.03,5718.03,392000000
2009/4/21,10:39:00,5715.22,5715.22,5715.22,5715.22,334000000
2009/4/21,10:40:00,5714.65,5714.65,5714.65,5714.65,248000000
2009/4/21,10:41:00,5716.90,5716.90,5716.90,5716.90,315000000
2009/4/21,10:42:00,5718.64,5718.64,5718.64,5718.64,219000000
2009/4/21,10:43:00,5723.46,5723.46,5723.46,5723.46,324000000
2009/4/21,10:44:00,5723.92,5723.92,5723.92,5723.92,372000000
2009/4/21,10:45:00,5727.26,5727.26,5727.26,5727.26,283000000
2009/4/21,10:46:00,5729.51,5729.51,5729.51,5729.51,433000000
2009/4/21,10:47:00,5731.74,5731.74,5731.74,5731.74,303000000
2009/4/21,10:48:00,5729.98,5729.98,5729.98,5729.98,423000000
2009/4/21,10:49:00,5732.01,5732.01,5732.01,5732.01,330000000
2009/4/21,10:50:00,5734.11,5734.11,5734.11,5734.11,288000000
2009/4/21,10:51:00,5730.57,5730.57,5730.57,5730.57,507000000
2009/4/21,10:52:00,5730.01,5730.01,5730.01,5730.01,328000000
2009/4/21,10:53:00,5730.16,5730.16,5730.16,5730.16,314000000
2009/4/21,10:54:00,5729.65,5729.65,5729.65,5729.65,321000000
2009/4/21,10:55:00,5730.34,5730.34,5730.34,5730.34,241000000
2009/4/21,10:56:00,5729.92,5729.92,5729.92,5729.92,357000000
2009/4/21,10:57:00,5731.55,5731.55,5731.55,5731.55,229000000
2009/4/21,10:58:00,5734.10,5734.10,5734.10,5734.10,303000000
2009/4/21,10:59:00,5736.40,5736.40,5736.40,5736.40,285000000
2009/4/21,11:00:00,5738.00,5738.00,5738.00,5738.00,281000000
2009/4/21,11:01:00,5740.92,5740.92,5740.92,5740.92,376000000
2009/4/21,11:02:00,5736.00,5736.00,5736.00,5736.00,360000000
2009/4/21,11:03:00,5736.71,5736.71,5736.71,5736.71,326000000
2009/4/21,11:04:00,5734.23,5734.23,5734.23,5734.23,343000000
2009/4/21,11:05:00,5734.55,5734.55,5734.55,5734.55,292000000
2009/4/21,11:06:00,5733.74,5733.74,5733.74,5733.74,333000000
2009/4/21,11:07:00,5729.29,5729.29,5729.29,5729.29,231000000
2009/4/21,11:08:00,5726.28,5726.28,5726.28,5726.28,321000000
2009/4/21,11:09:00,5724.25,5724.25,5724.25,5724.25,302000000
2009/4/21,11:10:00,5724.26,5724.26,5724.26,5724.26,211000000
2009/4/21,11:11:00,5723.94,5723.94,5723.94,5723.94,289000000
2009/4/21,11:12:00,5723.58,5723.58,5723.58,5723.58,176000000
2009/4/21,11:13:00,5723.88,5723.88,5723.88,5723.88,220000000
2009/4/21,11:14:00,5725.34,5725.34,5725.34,5725.34,178000000
2009/4/21,11:15:00,5726.26,5726.26,5726.26,5726.26,189000000
2009/4/21,11:16:00,5728.47,5728.47,5728.47,5728.47,267000000
2009/4/21,11:17:00,5729.71,5729.71,5729.71,5729.71,158000000
2009/4/21,11:18:00,5732.67,5732.67,5732.67,5732.67,288000000
2009/4/21,11:19:00,5737.60,5737.60,5737.60,5737.60,331000000
2009/4/21,11:20:00,5741.45,5741.45,5741.45,5741.45,262000000
2009/4/21,11:21:00,5746.90,5746.90,5746.90,5746.90,438000000
2009/4/21,11:22:00,5749.88,5749.88,5749.88,5749.88,394000000
2009/4/21,11:23:00,5755.25,5755.25,5755.25,5755.25,538000000
2009/4/21,11:24:00,5757.51,5757.51,5757.51,5757.51,463000000
2009/4/21,11:25:00,5759.52,5759.52,5759.52,5759.52,368000000
2009/4/21,11:26:00,5760.65,5760.65,5760.65,5760.65,493000000
2009/4/21,11:27:00,5756.56,5756.56,5756.56,5756.56,318000000
2009/4/21,11:28:00,5757.43,5757.43,5757.43,5757.43,348000000
2009/4/21,11:29:00,5753.50,5753.50,5753.50,5753.50,345000000
2009/4/21,11:30:00,5753.30,5753.30,5753.30,5753.30,292000000
2009/4/21,11:31:00,5752.65,5752.65,5752.65,5752.65,298000000
2009/4/21,11:32:00,5753.57,5753.57,5753.57,5753.57,188000000
2009/4/21,11:33:00,5753.18,5753.18,5753.18,5753.18,218000000
2009/4/21,11:34:00,5753.11,5753.11,5753.11,5753.11,178000000
2009/4/21,11:35:00,5752.36,5752.36,5752.36,5752.36,177000000
2009/4/21,11:36:00,5750.64,5750.64,5750.64,5750.64,240000000
2009/4/21,11:37:00,5751.07,5751.07,5751.07,5751.07,172000000
2009/4/21,11:38:00,5750.35,5750.35,5750.35,5750.35,260000000
2009/4/21,11:39:00,5751.04,5751.04,5751.04,5751.04,184000000
2009/4/21,11:40:00,5750.22,5750.22,5750.22,5750.22,177000000
2009/4/21,11:41:00,5752.51,5752.51,5752.51,5752.51,235000000
2009/4/21,11:42:00,5755.03,5755.03,5755.03,5755.03,270000000
2009/4/21,11:43:00,5759.15,5759.15,5759.15,5759.15,380000000
2009/4/21,11:44:00,5762.38,5762.38,5762.38,5762.38,320000000
2009/4/21,11:45:00,5762.86,5762.86,5762.86,5762.86,280000000
2009/4/21,11:46:00,5766.52,5766.52,5766.52,5766.52,390000000
2009/4/21,11:47:00,5767.79,5767.79,5767.79,5767.79,253000000
2009/4/21,11:48:00,5770.61,5770.61,5770.61,5770.61,368000000
2009/4/21,11:49:00,5773.77,5773.77,5773.77,5773.77,381000000
2009/4/21,11:50:00,5776.25,5776.25,5776.25,5776.25,387000000
2009/4/21,11:51:00,5778.54,5778.54,5778.54,5778.54,491000000
2009/4/21,11:52:00,5780.86,5780.86,5780.86,5780.86,341000000
2009/4/21,11:53:00,5781.15,5781.15,5781.15,5781.15,376000000
2009/4/21,11:54:00,5782.78,5782.78,5782.78,5782.78,405000000
2009/4/21,11:55:00,5785.24,5785.24,5785.24,5785.24,398000000
2009/4/21,11:56:00,5787.03,5787.03,5787.03,5787.03,466000000
2009/4/21,11:57:00,5788.89,5788.89,5788.89,5788.89,312000000
2009/4/21,11:58:00,5790.02,5790.02,5790.02,5790.02,388000000
2009/4/21,11:59:00,5789.03,5789.03,5789.03,5789.03,374000000
2009/4/21,12:00:00,5779.72,5779.72,5779.72,5779.72,505000000
2009/4/21,12:01:00,5771.31,5771.31,5771.31,5771.31,531000000
2009/4/21,12:02:00,5767.56,5767.56,5767.56,5767.56,309000000
2009/4/21,12:03:00,5766.40,5766.40,5766.40,5766.40,350000000
2009/4/21,12:04:00,5765.74,5765.74,5765.74,5765.74,245000000
2009/4/21,12:05:00,5765.60,5765.60,5765.60,5765.60,203000000
2009/4/21,12:06:00,5765.24,5765.24,5765.24,5765.24,264000000
2009/4/21,12:07:00,5766.60,5766.60,5766.60,5766.60,184000000
2009/4/21,12:08:00,5767.35,5767.35,5767.35,5767.35,207000000
2009/4/21,12:09:00,5767.68,5767.68,5767.68,5767.68,201000000
2009/4/21,12:10:00,5769.21,5769.21,5769.21,5769.21,154000000
2009/4/21,12:11:00,5769.97,5769.97,5769.97,5769.97,225000000
2009/4/21,12:12:00,5771.44,5771.44,5771.44,5771.44,174000000
2009/4/21,12:13:00,5772.37,5772.37,5772.37,5772.37,244000000
2009/4/21,12:14:00,5771.50,5771.50,5771.50,5771.50,164000000
2009/4/21,12:15:00,5771.06,5771.06,5771.06,5771.06,231000000
2009/4/21,12:16:00,5766.25,5766.25,5766.25,5766.25,323000000
2009/4/21,12:17:00,5762.91,5762.91,5762.91,5762.91,250000000
2009/4/21,12:18:00,5762.16,5762.16,5762.16,5762.16,296000000
2009/4/21,12:19:00,5759.91,5759.91,5759.91,5759.91,240000000
2009/4/21,12:20:00,5759.42,5759.42,5759.42,5759.42,245000000
2009/4/21,12:21:00,5759.71,5759.71,5759.71,5759.71,280000000
2009/4/21,12:22:00,5758.56,5758.56,5758.56,5758.56,188000000
2009/4/21,12:23:00,5757.18,5757.18,5757.18,5757.18,267000000
2009/4/21,12:24:00,5756.27,5756.27,5756.27,5756.27,214000000
2009/4/21,12:25:00,5754.99,5754.99,5754.99,5754.99,200000000
2009/4/21,12:26:00,5756.80,5756.80,5756.80,5756.80,256000000
2009/4/21,12:27:00,5757.75,5757.75,5757.75,5757.75,227000000
2009/4/21,12:28:00,5759.16,5759.16,5759.16,5759.16,244000000
2009/4/21,12:29:00,5761.55,5761.55,5761.55,5761.55,207000000
2009/4/21,12:30:00,5766.32,5766.32,5766.32,5766.32,251000000
2009/4/21,12:31:00,5772.09,5772.09,5772.09,5772.09,411000000
2009/4/21,12:32:00,5782.15,5782.15,5782.15,5782.15,419000000
2009/4/21,12:33:00,5792.99,5792.99,5792.99,5792.99,598000000
2009/4/21,12:34:00,5798.27,5798.27,5798.27,5798.27,442000000
2009/4/21,12:35:00,5800.46,5800.46,5800.46,5800.46,354000000
2009/4/21,12:36:00,5806.96,5806.96,5806.96,5806.96,566000000
2009/4/21,12:37:00,5807.63,5807.63,5807.63,5807.63,364000000
2009/4/21,12:38:00,5805.26,5805.26,5805.26,5805.26,447000000
2009/4/21,12:39:00,5803.14,5803.14,5803.14,5803.14,353000000
2009/4/21,12:40:00,5802.35,5802.35,5802.35,5802.35,295000000
2009/4/21,12:41:00,5799.49,5799.49,5799.49,5799.49,329000000
2009/4/21,12:42:00,5797.31,5797.31,5797.31,5797.31,234000000
2009/4/21,12:43:00,5796.44,5796.44,5796.44,5796.44,301000000
2009/4/21,12:44:00,5798.00,5798.00,5798.00,5798.00,280000000
2009/4/21,12:45:00,5802.74,5802.74,5802.74,5802.74,278000000
2009/4/21,12:46:00,5812.29,5812.29,5812.29,5812.29,651000000
2009/4/21,12:47:00,5818.77,5818.77,5818.77,5818.77,493000000
2009/4/21,12:48:00,5823.88,5823.88,5823.88,5823.88,687000000
2009/4/21,12:49:00,5828.57,5828.57,5828.57,5828.57,670000000
2009/4/21,12:50:00,5829.50,5829.50,5829.50,5829.50,515000000
2009/4/21,12:51:00,5826.76,5826.76,5826.76,5826.76,574000000
2009/4/21,12:52:00,5819.81,5819.81,5819.81,5819.81,472000000
2009/4/21,12:53:00,5814.86,5814.86,5814.86,5814.86,451000000
2009/4/21,12:54:00,5814.32,5814.32,5814.32,5814.32,334000000
2009/4/21,12:55:00,5813.02,5813.02,5813.02,5813.02,277000000
2009/4/21,12:56:00,5811.22,5811.22,5811.22,5811.22,355000000
2009/4/21,12:57:00,5811.59,5811.59,5811.59,5811.59,249000000
2009/4/21,12:58:00,5815.98,5815.98,5815.98,5815.98,457000000
2009/4/21,12:59:00,5818.86,5818.86,5818.86,5818.86,377000000
2009/4/21,13:00:00,5824.44,5824.44,5824.44,5824.44,429000000
2009/4/21,13:01:00,5827.57,5827.57,5827.57,5827.57,536000000
2009/4/21,13:02:00,5828.97,5828.97,5828.97,5828.97,385000000
2009/4/21,13:03:00,5831.32,5831.32,5831.32,5831.32,650000000
2009/4/21,13:04:00,5827.28,5827.28,5827.28,5827.28,487000000
2009/4/21,13:05:00,5826.80,5826.80,5826.80,5826.80,398000000
2009/4/21,13:06:00,5828.92,5828.92,5828.92,5828.92,479000000
2009/4/21,13:07:00,5831.30,5831.30,5831.30,5831.30,335000000
2009/4/21,13:08:00,5833.04,5833.04,5833.04,5833.04,556000000
2009/4/21,13:09:00,5836.84,5836.84,5836.84,5836.84,580000000
2009/4/21,13:10:00,5839.89,5839.89,5839.89,5839.89,507000000
2009/4/21,13:11:00,5846.03,5846.03,5846.03,5846.03,717000000
2009/4/21,13:12:00,5846.85,5846.85,5846.85,5846.85,522000000
2009/4/21,13:13:00,5848.01,5848.01,5848.01,5848.01,629000000
2009/4/21,13:14:00,5848.53,5848.53,5848.53,5848.53,624000000
2009/4/21,13:15:00,5851.25,5851.25,5851.25,5851.25,544000000
2009/4/21,13:16:00,5852.55,5852.55,5852.55,5852.55,652000000
2009/4/21,13:17:00,5854.21,5854.21,5854.21,5854.21,481000000
2009/4/21,13:18:00,5854.45,5854.45,5854.45,5854.45,613000000
2009/4/21,13:19:00,5855.78,5855.78,5855.78,5855.78,555000000
2009/4/21,13:20:00,5857.07,5857.07,5857.07,5857.07,531000000
2009/4/21,13:21:00,5860.41,5860.41,5860.41,5860.41,697000000
2009/4/21,13:22:00,5859.56,5859.56,5859.56,5859.56,506000000
2009/4/21,13:23:00,5859.36,5859.36,5859.36,5859.36,659000000
2009/4/21,13:24:00,5857.58,5857.58,5857.58,5857.58,553000000
2009/4/21,13:25:00,5858.83,5858.83,5858.83,5858.83,635000000
2009/4/21,13:26:00,5858.83,5858.83,5858.83,5858.83,0
2009/4/21,13:27:00,5858.83,5858.83,5858.83,5858.83,0
2009/4/21,13:28:00,5858.83,5858.83,5858.83,5858.83,0
2009/4/21,13:29:00,5858.83,5858.83,5858.83,5858.83,0
2009/4/21,13:30:00,5881.41,5881.41,5881.41,5881.41,737032704
2009/4/22,09:01:00,5887.48,5887.48,5887.48,5887.48,4167000064
2009/4/22,09:02:00,5868.31,5868.31,5868.31,5868.31,1219000064
2009/4/22,09:03:00,5859.94,5859.94,5859.94,5859.94,1311000064
2009/4/22,09:04:00,5866.50,5866.50,5866.50,5866.50,1246000000
2009/4/22,09:05:00,5881.07,5881.07,5881.07,5881.07,1006000000
2009/4/22,09:06:00,5896.93,5896.93,5896.93,5896.93,1522000000
2009/4/22,09:07:00,5908.93,5908.93,5908.93,5908.93,1320000000
2009/4/22,09:08:00,5919.42,5919.42,5919.42,5919.42,1484000000
2009/4/22,09:09:00,5925.92,5925.92,5925.92,5925.92,1692000000
2009/4/22,09:10:00,5915.68,5915.68,5915.68,5915.68,1315000064
2009/4/22,09:11:00,5905.45,5905.45,5905.45,5905.45,1516000000
2009/4/22,09:12:00,5898.67,5898.67,5898.67,5898.67,1095000064
2009/4/22,09:13:00,5896.09,5896.09,5896.09,5896.09,860000000
2009/4/22,09:14:00,5892.36,5892.36,5892.36,5892.36,982000000
2009/4/22,09:15:00,5887.76,5887.76,5887.76,5887.76,653000000
2009/4/22,09:16:00,5883.08,5883.08,5883.08,5883.08,899000000
2009/4/22,09:17:00,5871.52,5871.52,5871.52,5871.52,913000000
2009/4/22,09:18:00,5871.23,5871.23,5871.23,5871.23,783000000
2009/4/22,09:19:00,5871.85,5871.85,5871.85,5871.85,866000000
2009/4/22,09:20:00,5875.32,5875.32,5875.32,5875.32,580000000
2009/4/22,09:21:00,5885.84,5885.84,5885.84,5885.84,926000000
2009/4/22,09:22:00,5891.27,5891.27,5891.27,5891.27,657000000
2009/4/22,09:23:00,5898.49,5898.49,5898.49,5898.49,798000000
2009/4/22,09:24:00,5902.06,5902.06,5902.06,5902.06,906000000
2009/4/22,09:25:00,5902.46,5902.46,5902.46,5902.46,648000000
2009/4/22,09:26:00,5905.39,5905.39,5905.39,5905.39,880000000
2009/4/22,09:27:00,5905.35,5905.35,5905.35,5905.35,560000000
2009/4/22,09:28:00,5902.82,5902.82,5902.82,5902.82,631000000
2009/4/22,09:29:00,5900.22,5900.22,5900.22,5900.22,813000000
2009/4/22,09:30:00,5893.94,5893.94,5893.94,5893.94,587000000
2009/4/22,09:31:00,5888.82,5888.82,5888.82,5888.82,806000000
2009/4/22,09:32:00,5889.05,5889.05,5889.05,5889.05,491000000
2009/4/22,09:33:00,5886.74,5886.74,5886.74,5886.74,522000000
2009/4/22,09:34:00,5888.20,5888.20,5888.20,5888.20,586000000
2009/4/22,09:35:00,5887.98,5887.98,5887.98,5887.98,509000000
2009/4/22,09:36:00,5892.74,5892.74,5892.74,5892.74,732000000
2009/4/22,09:37:00,5899.15,5899.15,5899.15,5899.15,615000000
2009/4/22,09:38:00,5904.94,5904.94,5904.94,5904.94,645000000
2009/4/22,09:39:00,5906.91,5906.91,5906.91,5906.91,703000000
2009/4/22,09:40:00,5905.46,5905.46,5905.46,5905.46,576000000
2009/4/22,09:41:00,5906.38,5906.38,5906.38,5906.38,839000000
2009/4/22,09:42:00,5908.35,5908.35,5908.35,5908.35,504000000
2009/4/22,09:43:00,5909.65,5909.65,5909.65,5909.65,624000000
2009/4/22,09:44:00,5912.83,5912.83,5912.83,5912.83,559000000
2009/4/22,09:45:00,5909.44,5909.44,5909.44,5909.44,561000000
2009/4/22,09:46:00,5915.52,5915.52,5915.52,5915.52,672000000
2009/4/22,09:47:00,5916.82,5916.82,5916.82,5916.82,506000000
2009/4/22,09:48:00,5915.29,5915.29,5915.29,5915.29,602000000
2009/4/22,09:49:00,5907.48,5907.48,5907.48,5907.48,644000000
2009/4/22,09:50:00,5901.03,5901.03,5901.03,5901.03,647000000
2009/4/22,09:51:00,5891.12,5891.12,5891.12,5891.12,926000000
2009/4/22,09:52:00,5891.11,5891.11,5891.11,5891.11,547000000
2009/4/22,09:53:00,5892.20,5892.20,5892.20,5892.20,513000000
2009/4/22,09:54:00,5891.92,5891.92,5891.92,5891.92,552000000
2009/4/22,09:55:00,5891.03,5891.03,5891.03,5891.03,416000000
2009/4/22,09:56:00,5877.62,5877.62,5877.62,5877.62,852000000
2009/4/22,09:57:00,5868.05,5868.05,5868.05,5868.05,795000000
2009/4/22,09:58:00,5863.94,5863.94,5863.94,5863.94,890000000
2009/4/22,09:59:00,5861.38,5861.38,5861.38,5861.38,791000000
2009/4/22,10:00:00,5860.93,5860.93,5860.93,5860.93,519000000
2009/4/22,10:01:00,5859.51,5859.51,5859.51,5859.51,790000000
2009/4/22,10:02:00,5858.56,5858.56,5858.56,5858.56,516000000
2009/4/22,10:03:00,5862.13,5862.13,5862.13,5862.13,619000000
2009/4/22,10:04:00,5865.99,5865.99,5865.99,5865.99,494000000
2009/4/22,10:05:00,5869.21,5869.21,5869.21,5869.21,361000000
2009/4/22,10:06:00,5874.34,5874.34,5874.34,5874.34,459000000
2009/4/22,10:07:00,5875.87,5875.87,5875.87,5875.87,374000000
2009/4/22,10:08:00,5878.41,5878.41,5878.41,5878.41,490000000
2009/4/22,10:09:00,5880.68,5880.68,5880.68,5880.68,418000000
2009/4/22,10:10:00,5882.76,5882.76,5882.76,5882.76,396000000
2009/4/22,10:11:00,5886.63,5886.63,5886.63,5886.63,529000000
2009/4/22,10:12:00,5888.97,5888.97,5888.97,5888.97,391000000
2009/4/22,10:13:00,5893.70,5893.70,5893.70,5893.70,555000000
2009/4/22,10:14:00,5894.14,5894.14,5894.14,5894.14,516000000
2009/4/22,10:15:00,5895.47,5895.47,5895.47,5895.47,440000000
2009/4/22,10:16:00,5893.68,5893.68,5893.68,5893.68,561000000
2009/4/22,10:17:00,5892.32,5892.32,5892.32,5892.32,399000000
2009/4/22,10:18:00,5886.82,5886.82,5886.82,5886.82,463000000
2009/4/22,10:19:00,5885.21,5885.21,5885.21,5885.21,427000000
2009/4/22,10:20:00,5881.47,5881.47,5881.47,5881.47,375000000
2009/4/22,10:21:00,5876.77,5876.77,5876.77,5876.77,556000000
2009/4/22,10:22:00,5877.93,5877.93,5877.93,5877.93,323000000
2009/4/22,10:23:00,5876.48,5876.48,5876.48,5876.48,469000000
2009/4/22,10:24:00,5876.37,5876.37,5876.37,5876.37,387000000
2009/4/22,10:25:00,5877.82,5877.82,5877.82,5877.82,328000000
2009/4/22,10:26:00,5877.08,5877.08,5877.08,5877.08,438000000
2009/4/22,10:27:00,5879.84,5879.84,5879.84,5879.84,244000000
2009/4/22,10:28:00,5882.48,5882.48,5882.48,5882.48,403000000
2009/4/22,10:29:00,5885.25,5885.25,5885.25,5885.25,320000000
2009/4/22,10:30:00,5886.73,5886.73,5886.73,5886.73,325000000
2009/4/22,10:31:00,5890.10,5890.10,5890.10,5890.10,343000000
2009/4/22,10:32:00,5892.47,5892.47,5892.47,5892.47,324000000
2009/4/22,10:33:00,5891.62,5891.62,5891.62,5891.62,455000000
2009/4/22,10:34:00,5891.99,5891.99,5891.99,5891.99,361000000
2009/4/22,10:35:00,5894.28,5894.28,5894.28,5894.28,326000000
2009/4/22,10:36:00,5894.28,5894.28,5894.28,5894.28,454000000
2009/4/22,10:37:00,5895.28,5895.28,5895.28,5895.28,353000000
2009/4/22,10:38:00,5897.36,5897.36,5897.36,5897.36,418000000
2009/4/22,10:39:00,5901.66,5901.66,5901.66,5901.66,363000000
2009/4/22,10:40:00,5903.80,5903.80,5903.80,5903.80,462000000
2009/4/22,10:41:00,5908.68,5908.68,5908.68,5908.68,594000000
2009/4/22,10:42:00,5910.94,5910.94,5910.94,5910.94,351000000
2009/4/22,10:43:00,5911.61,5911.61,5911.61,5911.61,563000000
2009/4/22,10:44:00,5911.84,5911.84,5911.84,5911.84,490000000
2009/4/22,10:45:00,5908.56,5908.56,5908.56,5908.56,363000000
2009/4/22,10:46:00,5907.15,5907.15,5907.15,5907.15,482000000
2009/4/22,10:47:00,5906.53,5906.53,5906.53,5906.53,308000000
2009/4/22,10:48:00,5902.69,5902.69,5902.69,5902.69,448000000
2009/4/22,10:49:00,5901.44,5901.44,5901.44,5901.44,336000000
2009/4/22,10:50:00,5899.62,5899.62,5899.62,5899.62,284000000
2009/4/22,10:51:00,5898.83,5898.83,5898.83,5898.83,383000000
2009/4/22,10:52:00,5896.79,5896.79,5896.79,5896.79,265000000
2009/4/22,10:53:00,5896.69,5896.69,5896.69,5896.69,338000000
2009/4/22,10:54:00,5896.04,5896.04,5896.04,5896.04,279000000
2009/4/22,10:55:00,5896.73,5896.73,5896.73,5896.73,251000000
2009/4/22,10:56:00,5897.58,5897.58,5897.58,5897.58,309000000
2009/4/22,10:57:00,5900.36,5900.36,5900.36,5900.36,211000000
2009/4/22,10:58:00,5901.76,5901.76,5901.76,5901.76,281000000
2009/4/22,10:59:00,5901.30,5901.30,5901.30,5901.30,242000000
2009/4/22,11:00:00,5897.53,5897.53,5897.53,5897.53,310000000
2009/4/22,11:01:00,5891.51,5891.51,5891.51,5891.51,496000000
2009/4/22,11:02:00,5888.84,5888.84,5888.84,5888.84,338000000
2009/4/22,11:03:00,5886.62,5886.62,5886.62,5886.62,521000000
2009/4/22,11:04:00,5884.67,5884.67,5884.67,5884.67,393000000
2009/4/22,11:05:00,5882.78,5882.78,5882.78,5882.78,310000000
2009/4/22,11:06:00,5882.38,5882.38,5882.38,5882.38,362000000
2009/4/22,11:07:00,5883.14,5883.14,5883.14,5883.14,279000000
2009/4/22,11:08:00,5883.23,5883.23,5883.23,5883.23,365000000
2009/4/22,11:09:00,5882.09,5882.09,5882.09,5882.09,414000000
2009/4/22,11:10:00,5883.28,5883.28,5883.28,5883.28,216000000
2009/4/22,11:11:00,5883.10,5883.10,5883.10,5883.10,289000000
2009/4/22,11:12:00,5882.24,5882.24,5882.24,5882.24,256000000
2009/4/22,11:13:00,5881.95,5881.95,5881.95,5881.95,280000000
2009/4/22,11:14:00,5884.19,5884.19,5884.19,5884.19,238000000
2009/4/22,11:15:00,5884.86,5884.86,5884.86,5884.86,218000000
2009/4/22,11:16:00,5887.93,5887.93,5887.93,5887.93,258000000
2009/4/22,11:17:00,5889.40,5889.40,5889.40,5889.40,251000000
2009/4/22,11:18:00,5893.19,5893.19,5893.19,5893.19,331000000
2009/4/22,11:19:00,5895.44,5895.44,5895.44,5895.44,258000000
2009/4/22,11:20:00,5893.07,5893.07,5893.07,5893.07,335000000
2009/4/22,11:21:00,5898.36,5898.36,5898.36,5898.36,309000000
2009/4/22,11:22:00,5897.55,5897.55,5897.55,5897.55,242000000
2009/4/22,11:23:00,5899.58,5899.58,5899.58,5899.58,354000000
2009/4/22,11:24:00,5900.94,5900.94,5900.94,5900.94,284000000
2009/4/22,11:25:00,5901.01,5901.01,5901.01,5901.01,285000000
2009/4/22,11:26:00,5896.53,5896.53,5896.53,5896.53,524000000
2009/4/22,11:27:00,5896.59,5896.59,5896.59,5896.59,237000000
2009/4/22,11:28:00,5897.18,5897.18,5897.18,5897.18,313000000
2009/4/22,11:29:00,5899.85,5899.85,5899.85,5899.85,300000000
2009/4/22,11:30:00,5899.71,5899.71,5899.71,5899.71,262000000
2009/4/22,11:31:00,5898.71,5898.71,5898.71,5898.71,341000000
2009/4/22,11:32:00,5892.54,5892.54,5892.54,5892.54,356000000
2009/4/22,11:33:00,5887.45,5887.45,5887.45,5887.45,453000000
2009/4/22,11:34:00,5878.54,5878.54,5878.54,5878.54,587000000
2009/4/22,11:35:00,5877.54,5877.54,5877.54,5877.54,384000000
2009/4/22,11:36:00,5875.01,5875.01,5875.01,5875.01,516000000
2009/4/22,11:37:00,5874.06,5874.06,5874.06,5874.06,393000000
2009/4/22,11:38:00,5873.97,5873.97,5873.97,5873.97,493000000
2009/4/22,11:39:00,5874.72,5874.72,5874.72,5874.72,426000000
2009/4/22,11:40:00,5875.18,5875.18,5875.18,5875.18,295000000
2009/4/22,11:41:00,5875.93,5875.93,5875.93,5875.93,357000000
2009/4/22,11:42:00,5876.97,5876.97,5876.97,5876.97,283000000
2009/4/22,11:43:00,5879.97,5879.97,5879.97,5879.97,366000000
2009/4/22,11:44:00,5879.96,5879.96,5879.96,5879.96,290000000
2009/4/22,11:45:00,5882.53,5882.53,5882.53,5882.53,214000000
2009/4/22,11:46:00,5884.59,5884.59,5884.59,5884.59,236000000
2009/4/22,11:47:00,5884.30,5884.30,5884.30,5884.30,169000000
2009/4/22,11:48:00,5883.73,5883.73,5883.73,5883.73,235000000
2009/4/22,11:49:00,5882.35,5882.35,5882.35,5882.35,170000000
2009/4/22,11:50:00,5879.00,5879.00,5879.00,5879.00,285000000
2009/4/22,11:51:00,5868.95,5868.95,5868.95,5868.95,652000000
2009/4/22,11:52:00,5865.51,5865.51,5865.51,5865.51,498000000
2009/4/22,11:53:00,5864.52,5864.52,5864.52,5864.52,644000000
2009/4/22,11:54:00,5862.50,5862.50,5862.50,5862.50,486000000
2009/4/22,11:55:00,5859.80,5859.80,5859.80,5859.80,389000000
2009/4/22,11:56:00,5856.63,5856.63,5856.63,5856.63,608000000
2009/4/22,11:57:00,5856.13,5856.13,5856.13,5856.13,409000000
2009/4/22,11:58:00,5859.21,5859.21,5859.21,5859.21,493000000
2009/4/22,11:59:00,5860.00,5860.00,5860.00,5860.00,337000000
2009/4/22,12:00:00,5863.24,5863.24,5863.24,5863.24,305000000
2009/4/22,12:01:00,5864.55,5864.55,5864.55,5864.55,348000000
2009/4/22,12:02:00,5868.02,5868.02,5868.02,5868.02,220000000
2009/4/22,12:03:00,5870.28,5870.28,5870.28,5870.28,253000000
2009/4/22,12:04:00,5870.86,5870.86,5870.86,5870.86,173000000
2009/4/22,12:05:00,5871.07,5871.07,5871.07,5871.07,173000000
2009/4/22,12:06:00,5871.81,5871.81,5871.81,5871.81,260000000
2009/4/22,12:07:00,5873.52,5873.52,5873.52,5873.52,154000000
2009/4/22,12:08:00,5875.21,5875.21,5875.21,5875.21,267000000
2009/4/22,12:09:00,5877.20,5877.20,5877.20,5877.20,247000000
2009/4/22,12:10:00,5878.53,5878.53,5878.53,5878.53,259000000
2009/4/22,12:11:00,5880.45,5880.45,5880.45,5880.45,270000000
2009/4/22,12:12:00,5881.45,5881.45,5881.45,5881.45,187000000
2009/4/22,12:13:00,5883.38,5883.38,5883.38,5883.38,270000000
2009/4/22,12:14:00,5884.89,5884.89,5884.89,5884.89,190000000
2009/4/22,12:15:00,5887.30,5887.30,5887.30,5887.30,220000000
2009/4/22,12:16:00,5889.99,5889.99,5889.99,5889.99,300000000
2009/4/22,12:17:00,5891.58,5891.58,5891.58,5891.58,226000000
2009/4/22,12:18:00,5894.26,5894.26,5894.26,5894.26,417000000
2009/4/22,12:19:00,5895.82,5895.82,5895.82,5895.82,290000000
2009/4/22,12:20:00,5895.51,5895.51,5895.51,5895.51,318000000
2009/4/22,12:21:00,5897.17,5897.17,5897.17,5897.17,320000000
2009/4/22,12:22:00,5896.67,5896.67,5896.67,5896.67,214000000
2009/4/22,12:23:00,5898.03,5898.03,5898.03,5898.03,361000000
2009/4/22,12:24:00,5899.53,5899.53,5899.53,5899.53,309000000
2009/4/22,12:25:00,5902.11,5902.11,5902.11,5902.11,313000000
2009/4/22,12:26:00,5902.30,5902.30,5902.30,5902.30,412000000
2009/4/22,12:27:00,5902.10,5902.10,5902.10,5902.10,290000000
2009/4/22,12:28:00,5902.34,5902.34,5902.34,5902.34,388000000
2009/4/22,12:29:00,5902.98,5902.98,5902.98,5902.98,274000000
2009/4/22,12:30:00,5902.91,5902.91,5902.91,5902.91,377000000
2009/4/22,12:31:00,5905.65,5905.65,5905.65,5905.65,441000000
2009/4/22,12:32:00,5906.88,5906.88,5906.88,5906.88,325000000
2009/4/22,12:33:00,5909.29,5909.29,5909.29,5909.29,362000000
2009/4/22,12:34:00,5910.08,5910.08,5910.08,5910.08,327000000
2009/4/22,12:35:00,5908.33,5908.33,5908.33,5908.33,401000000
2009/4/22,12:36:00,5910.07,5910.07,5910.07,5910.07,454000000
2009/4/22,12:37:00,5906.86,5906.86,5906.86,5906.86,332000000
2009/4/22,12:38:00,5903.54,5903.54,5903.54,5903.54,397000000
2009/4/22,12:39:00,5900.89,5900.89,5900.89,5900.89,352000000
2009/4/22,12:40:00,5899.98,5899.98,5899.98,5899.98,364000000
2009/4/22,12:41:00,5897.97,5897.97,5897.97,5897.97,339000000
2009/4/22,12:42:00,5896.78,5896.78,5896.78,5896.78,228000000
2009/4/22,12:43:00,5896.70,5896.70,5896.70,5896.70,282000000
2009/4/22,12:44:00,5896.14,5896.14,5896.14,5896.14,283000000
2009/4/22,12:45:00,5895.67,5895.67,5895.67,5895.67,252000000
2009/4/22,12:46:00,5896.93,5896.93,5896.93,5896.93,336000000
2009/4/22,12:47:00,5897.87,5897.87,5897.87,5897.87,254000000
2009/4/22,12:48:00,5901.54,5901.54,5901.54,5901.54,364000000
2009/4/22,12:49:00,5902.18,5902.18,5902.18,5902.18,320000000
2009/4/22,12:50:00,5904.21,5904.21,5904.21,5904.21,408000000
2009/4/22,12:51:00,5908.21,5908.21,5908.21,5908.21,648000000
2009/4/22,12:52:00,5911.25,5911.25,5911.25,5911.25,631000000
2009/4/22,12:53:00,5917.65,5917.65,5917.65,5917.65,739000000
2009/4/22,12:54:00,5920.51,5920.51,5920.51,5920.51,599000000
2009/4/22,12:55:00,5922.04,5922.04,5922.04,5922.04,510000000
2009/4/22,12:56:00,5924.56,5924.56,5924.56,5924.56,548000000
2009/4/22,12:57:00,5923.88,5923.88,5923.88,5923.88,377000000
2009/4/22,12:58:00,5925.02,5925.02,5925.02,5925.02,655000000
2009/4/22,12:59:00,5923.66,5923.66,5923.66,5923.66,397000000
2009/4/22,13:00:00,5923.48,5923.48,5923.48,5923.48,385000000
2009/4/22,13:01:00,5920.30,5920.30,5920.30,5920.30,408000000
2009/4/22,13:02:00,5918.42,5918.42,5918.42,5918.42,353000000
2009/4/22,13:03:00,5915.74,5915.74,5915.74,5915.74,514000000
2009/4/22,13:04:00,5913.31,5913.31,5913.31,5913.31,381000000
2009/4/22,13:05:00,5912.49,5912.49,5912.49,5912.49,350000000
2009/4/22,13:06:00,5913.90,5913.90,5913.90,5913.90,435000000
2009/4/22,13:07:00,5913.00,5913.00,5913.00,5913.00,404000000
2009/4/22,13:08:00,5914.73,5914.73,5914.73,5914.73,582000000
2009/4/22,13:09:00,5916.40,5916.40,5916.40,5916.40,301000000
2009/4/22,13:10:00,5916.25,5916.25,5916.25,5916.25,382000000
2009/4/22,13:11:00,5917.39,5917.39,5917.39,5917.39,501000000
2009/4/22,13:12:00,5920.40,5920.40,5920.40,5920.40,405000000
2009/4/22,13:13:00,5921.44,5921.44,5921.44,5921.44,496000000
2009/4/22,13:14:00,5919.46,5919.46,5919.46,5919.46,470000000
2009/4/22,13:15:00,5917.14,5917.14,5917.14,5917.14,556000000
2009/4/22,13:16:00,5912.92,5912.92,5912.92,5912.92,606000000
2009/4/22,13:17:00,5907.12,5907.12,5907.12,5907.12,552000000
2009/4/22,13:18:00,5903.00,5903.00,5903.00,5903.00,717000000
2009/4/22,13:19:00,5900.21,5900.21,5900.21,5900.21,556000000
2009/4/22,13:20:00,5897.72,5897.72,5897.72,5897.72,613000000
2009/4/22,13:21:00,5896.23,5896.23,5896.23,5896.23,698000000
2009/4/22,13:22:00,5897.35,5897.35,5897.35,5897.35,474000000
2009/4/22,13:23:00,5896.29,5896.29,5896.29,5896.29,622000000
2009/4/22,13:24:00,5896.33,5896.33,5896.33,5896.33,563000000
2009/4/22,13:25:00,5897.16,5897.16,5897.16,5897.16,616000000
2009/4/22,13:26:00,5897.16,5897.16,5897.16,5897.16,0
2009/4/22,13:27:00,5897.16,5897.16,5897.16,5897.16,0
2009/4/22,13:28:00,5897.16,5897.16,5897.16,5897.16,0
2009/4/22,13:29:00,5897.16,5897.16,5897.16,5897.16,0
2009/4/22,13:30:00,5886.11,5886.11,5886.11,5886.11,556032512
2009/4/23,09:01:00,5900.45,5900.45,5900.45,5900.45,4182000128
2009/4/23,09:02:00,5892.05,5892.05,5892.05,5892.05,1152000000
2009/4/23,09:03:00,5878.56,5878.56,5878.56,5878.56,1383000064
2009/4/23,09:04:00,5867.92,5867.92,5867.92,5867.92,1495000064
2009/4/23,09:05:00,5861.87,5861.87,5861.87,5861.87,1084999936
2009/4/23,09:06:00,5836.15,5836.15,5836.15,5836.15,1616000000
2009/4/23,09:07:00,5817.30,5817.30,5817.30,5817.30,1312000000
2009/4/23,09:08:00,5796.75,5796.75,5796.75,5796.75,1643000064
2009/4/23,09:09:00,5798.56,5798.56,5798.56,5798.56,1436000000
2009/4/23,09:10:00,5817.07,5817.07,5817.07,5817.07,1012000000
2009/4/23,09:11:00,5828.02,5828.02,5828.02,5828.02,1388000000
2009/4/23,09:12:00,5825.72,5825.72,5825.72,5825.72,986000000
2009/4/23,09:13:00,5816.25,5816.25,5816.25,5816.25,1171000064
2009/4/23,09:14:00,5815.68,5815.68,5815.68,5815.68,832000000
2009/4/23,09:15:00,5819.31,5819.31,5819.31,5819.31,593000000
2009/4/23,09:16:00,5812.00,5812.00,5812.00,5812.00,856000000
2009/4/23,09:17:00,5798.76,5798.76,5798.76,5798.76,931000000
2009/4/23,09:18:00,5790.72,5790.72,5790.72,5790.72,1068000000
2009/4/23,09:19:00,5789.27,5789.27,5789.27,5789.27,924000000
2009/4/23,09:20:00,5791.84,5791.84,5791.84,5791.84,736000000
2009/4/23,09:21:00,5799.80,5799.80,5799.80,5799.80,860000000
2009/4/23,09:22:00,5807.88,5807.88,5807.88,5807.88,660000000
2009/4/23,09:23:00,5818.12,5818.12,5818.12,5818.12,829000000
2009/4/23,09:24:00,5823.90,5823.90,5823.90,5823.90,814000000
2009/4/23,09:25:00,5824.38,5824.38,5824.38,5824.38,739000000
2009/4/23,09:26:00,5826.22,5826.22,5826.22,5826.22,951000000
2009/4/23,09:27:00,5831.23,5831.23,5831.23,5831.23,639000000
2009/4/23,09:28:00,5836.24,5836.24,5836.24,5836.24,647000000
2009/4/23,09:29:00,5832.24,5832.24,5832.24,5832.24,771000000
2009/4/23,09:30:00,5832.49,5832.49,5832.49,5832.49,548000000
2009/4/23,09:31:00,5833.75,5833.75,5833.75,5833.75,636000000
2009/4/23,09:32:00,5831.50,5831.50,5831.50,5831.50,411000000
2009/4/23,09:33:00,5830.77,5830.77,5830.77,5830.77,477000000
2009/4/23,09:34:00,5829.97,5829.97,5829.97,5829.97,457000000
2009/4/23,09:35:00,5829.27,5829.27,5829.27,5829.27,348000000
2009/4/23,09:36:00,5830.82,5830.82,5830.82,5830.82,455000000
2009/4/23,09:37:00,5830.74,5830.74,5830.74,5830.74,398000000
2009/4/23,09:38:00,5832.59,5832.59,5832.59,5832.59,418000000
2009/4/23,09:39:00,5829.09,5829.09,5829.09,5829.09,442000000
2009/4/23,09:40:00,5822.99,5822.99,5822.99,5822.99,533000000
2009/4/23,09:41:00,5818.54,5818.54,5818.54,5818.54,638000000
2009/4/23,09:42:00,5817.23,5817.23,5817.23,5817.23,518000000
2009/4/23,09:43:00,5819.74,5819.74,5819.74,5819.74,631000000
2009/4/23,09:44:00,5817.04,5817.04,5817.04,5817.04,531000000
2009/4/23,09:45:00,5820.30,5820.30,5820.30,5820.30,360000000
2009/4/23,09:46:00,5822.29,5822.29,5822.29,5822.29,549000000
2009/4/23,09:47:00,5827.18,5827.18,5827.18,5827.18,345000000
2009/4/23,09:48:00,5834.23,5834.23,5834.23,5834.23,525000000
2009/4/23,09:49:00,5840.30,5840.30,5840.30,5840.30,604000000
2009/4/23,09:50:00,5844.43,5844.43,5844.43,5844.43,633000000
2009/4/23,09:51:00,5853.17,5853.17,5853.17,5853.17,815000000
2009/4/23,09:52:00,5858.60,5858.60,5858.60,5858.60,795000000
2009/4/23,09:53:00,5862.85,5862.85,5862.85,5862.85,768000000
2009/4/23,09:54:00,5868.37,5868.37,5868.37,5868.37,806000000
2009/4/23,09:55:00,5863.43,5863.43,5863.43,5863.43,722000000
2009/4/23,09:56:00,5860.76,5860.76,5860.76,5860.76,794000000
2009/4/23,09:57:00,5860.21,5860.21,5860.21,5860.21,448000000
2009/4/23,09:58:00,5857.75,5857.75,5857.75,5857.75,426000000
2009/4/23,09:59:00,5854.32,5854.32,5854.32,5854.32,445000000
2009/4/23,10:00:00,5853.64,5853.64,5853.64,5853.64,321000000
2009/4/23,10:01:00,5855.68,5855.68,5855.68,5855.68,546000000
2009/4/23,10:02:00,5858.66,5858.66,5858.66,5858.66,347000000
2009/4/23,10:03:00,5861.66,5861.66,5861.66,5861.66,417000000
2009/4/23,10:04:00,5865.71,5865.71,5865.71,5865.71,396000000
2009/4/23,10:05:00,5866.67,5866.67,5866.67,5866.67,425000000
2009/4/23,10:06:00,5872.21,5872.21,5872.21,5872.21,636000000
2009/4/23,10:07:00,5879.24,5879.24,5879.24,5879.24,578000000
2009/4/23,10:08:00,5884.29,5884.29,5884.29,5884.29,718000000
2009/4/23,10:09:00,5883.52,5883.52,5883.52,5883.52,845000000
2009/4/23,10:10:00,5884.95,5884.95,5884.95,5884.95,673000000
2009/4/23,10:11:00,5886.28,5886.28,5886.28,5886.28,738000000
2009/4/23,10:12:00,5887.52,5887.52,5887.52,5887.52,497000000
2009/4/23,10:13:00,5887.27,5887.27,5887.27,5887.27,626000000
2009/4/23,10:14:00,5881.54,5881.54,5881.54,5881.54,571000000
2009/4/23,10:15:00,5877.26,5877.26,5877.26,5877.26,453000000
2009/4/23,10:16:00,5873.80,5873.80,5873.80,5873.80,523000000
2009/4/23,10:17:00,5872.74,5872.74,5872.74,5872.74,358000000
2009/4/23,10:18:00,5869.62,5869.62,5869.62,5869.62,401000000
2009/4/23,10:19:00,5868.07,5868.07,5868.07,5868.07,343000000
2009/4/23,10:20:00,5866.45,5866.45,5866.45,5866.45,319000000
2009/4/23,10:21:00,5865.59,5865.59,5865.59,5865.59,371000000
2009/4/23,10:22:00,5863.60,5863.60,5863.60,5863.60,313000000
2009/4/23,10:23:00,5865.22,5865.22,5865.22,5865.22,318000000
2009/4/23,10:24:00,5866.53,5866.53,5866.53,5866.53,259000000
2009/4/23,10:25:00,5868.82,5868.82,5868.82,5868.82,247000000
2009/4/23,10:26:00,5870.39,5870.39,5870.39,5870.39,300000000
2009/4/23,10:27:00,5873.74,5873.74,5873.74,5873.74,275000000
2009/4/23,10:28:00,5877.55,5877.55,5877.55,5877.55,558000000
2009/4/23,10:29:00,5880.72,5880.72,5880.72,5880.72,465000000
2009/4/23,10:30:00,5883.54,5883.54,5883.54,5883.54,428000000
2009/4/23,10:31:00,5886.74,5886.74,5886.74,5886.74,552000000
2009/4/23,10:32:00,5889.42,5889.42,5889.42,5889.42,433000000
2009/4/23,10:33:00,5889.98,5889.98,5889.98,5889.98,839000000
2009/4/23,10:34:00,5894.52,5894.52,5894.52,5894.52,494000000
2009/4/23,10:35:00,5896.60,5896.60,5896.60,5896.60,464000000
2009/4/23,10:36:00,5900.06,5900.06,5900.06,5900.06,548000000
2009/4/23,10:37:00,5898.74,5898.74,5898.74,5898.74,357000000
2009/4/23,10:38:00,5895.89,5895.89,5895.89,5895.89,454000000
2009/4/23,10:39:00,5894.60,5894.60,5894.60,5894.60,436000000
2009/4/23,10:40:00,5892.86,5892.86,5892.86,5892.86,339000000
2009/4/23,10:41:00,5889.18,5889.18,5889.18,5889.18,404000000
2009/4/23,10:42:00,5883.49,5883.49,5883.49,5883.49,351000000
2009/4/23,10:43:00,5878.14,5878.14,5878.14,5878.14,540000000
2009/4/23,10:44:00,5875.22,5875.22,5875.22,5875.22,380000000
2009/4/23,10:45:00,5874.27,5874.27,5874.27,5874.27,283000000
2009/4/23,10:46:00,5874.89,5874.89,5874.89,5874.89,324000000
2009/4/23,10:47:00,5874.85,5874.85,5874.85,5874.85,224000000
2009/4/23,10:48:00,5878.66,5878.66,5878.66,5878.66,324000000
2009/4/23,10:49:00,5877.02,5877.02,5877.02,5877.02,254000000
2009/4/23,10:50:00,5878.01,5878.01,5878.01,5878.01,253000000
2009/4/23,10:51:00,5876.85,5876.85,5876.85,5876.85,329000000
2009/4/23,10:52:00,5875.72,5875.72,5875.72,5875.72,263000000
2009/4/23,10:53:00,5874.24,5874.24,5874.24,5874.24,354000000
2009/4/23,10:54:00,5872.57,5872.57,5872.57,5872.57,262000000
2009/4/23,10:55:00,5871.13,5871.13,5871.13,5871.13,269000000
2009/4/23,10:56:00,5870.10,5870.10,5870.10,5870.10,326000000
2009/4/23,10:57:00,5868.98,5868.98,5868.98,5868.98,269000000
2009/4/23,10:58:00,5867.91,5867.91,5867.91,5867.91,402000000
2009/4/23,10:59:00,5866.95,5866.95,5866.95,5866.95,249000000
2009/4/23,11:00:00,5867.90,5867.90,5867.90,5867.90,267000000
2009/4/23,11:01:00,5868.26,5868.26,5868.26,5868.26,329000000
2009/4/23,11:02:00,5872.12,5872.12,5872.12,5872.12,234000000
2009/4/23,11:03:00,5875.25,5875.25,5875.25,5875.25,321000000
2009/4/23,11:04:00,5877.36,5877.36,5877.36,5877.36,227000000
2009/4/23,11:05:00,5878.37,5878.37,5878.37,5878.37,244000000
2009/4/23,11:06:00,5883.00,5883.00,5883.00,5883.00,410000000
2009/4/23,11:07:00,5882.78,5882.78,5882.78,5882.78,322000000
2009/4/23,11:08:00,5884.10,5884.10,5884.10,5884.10,338000000
2009/4/23,11:09:00,5885.77,5885.77,5885.77,5885.77,310000000
2009/4/23,11:10:00,5885.22,5885.22,5885.22,5885.22,272000000
2009/4/23,11:11:00,5884.65,5884.65,5884.65,5884.65,325000000
2009/4/23,11:12:00,5883.28,5883.28,5883.28,5883.28,249000000
2009/4/23,11:13:00,5880.49,5880.49,5880.49,5880.49,326000000
2009/4/23,11:14:00,5878.93,5878.93,5878.93,5878.93,298000000
2009/4/23,11:15:00,5878.14,5878.14,5878.14,5878.14,285000000
2009/4/23,11:16:00,5873.17,5873.17,5873.17,5873.17,342000000
2009/4/23,11:17:00,5869.71,5869.71,5869.71,5869.71,274000000
2009/4/23,11:18:00,5867.17,5867.17,5867.17,5867.17,418000000
2009/4/23,11:19:00,5864.49,5864.49,5864.49,5864.49,401000000
2009/4/23,11:20:00,5864.82,5864.82,5864.82,5864.82,298000000
2009/4/23,11:21:00,5860.19,5860.19,5860.19,5860.19,466000000
2009/4/23,11:22:00,5852.71,5852.71,5852.71,5852.71,488000000
2009/4/23,11:23:00,5847.14,5847.14,5847.14,5847.14,663000000
2009/4/23,11:24:00,5843.04,5843.04,5843.04,5843.04,632000000
2009/4/23,11:25:00,5840.97,5840.97,5840.97,5840.97,539000000
2009/4/23,11:26:00,5838.93,5838.93,5838.93,5838.93,599000000
2009/4/23,11:27:00,5837.69,5837.69,5837.69,5837.69,456000000
2009/4/23,11:28:00,5847.59,5847.59,5847.59,5847.59,515000000
2009/4/23,11:29:00,5852.59,5852.59,5852.59,5852.59,472000000
2009/4/23,11:30:00,5855.87,5855.87,5855.87,5855.87,328000000
2009/4/23,11:31:00,5858.18,5858.18,5858.18,5858.18,400000000
2009/4/23,11:32:00,5857.64,5857.64,5857.64,5857.64,240000000
2009/4/23,11:33:00,5857.80,5857.80,5857.80,5857.80,300000000
2009/4/23,11:34:00,5856.81,5856.81,5856.81,5856.81,207000000
2009/4/23,11:35:00,5856.96,5856.96,5856.96,5856.96,169000000
2009/4/23,11:36:00,5854.95,5854.95,5854.95,5854.95,241000000
2009/4/23,11:37:00,5854.52,5854.52,5854.52,5854.52,178000000
2009/4/23,11:38:00,5854.88,5854.88,5854.88,5854.88,214000000
2009/4/23,11:39:00,5853.86,5853.86,5853.86,5853.86,174000000
2009/4/23,11:40:00,5855.86,5855.86,5855.86,5855.86,202000000
2009/4/23,11:41:00,5856.56,5856.56,5856.56,5856.56,236000000
2009/4/23,11:42:00,5857.60,5857.60,5857.60,5857.60,189000000
2009/4/23,11:43:00,5861.56,5861.56,5861.56,5861.56,211000000
2009/4/23,11:44:00,5861.43,5861.43,5861.43,5861.43,198000000
2009/4/23,11:45:00,5862.69,5862.69,5862.69,5862.69,212000000
2009/4/23,11:46:00,5863.14,5863.14,5863.14,5863.14,244000000
2009/4/23,11:47:00,5863.56,5863.56,5863.56,5863.56,180000000
2009/4/23,11:48:00,5862.98,5862.98,5862.98,5862.98,294000000
2009/4/23,11:49:00,5863.08,5863.08,5863.08,5863.08,228000000
2009/4/23,11:50:00,5860.99,5860.99,5860.99,5860.99,221000000
2009/4/23,11:51:00,5859.60,5859.60,5859.60,5859.60,261000000
2009/4/23,11:52:00,5859.50,5859.50,5859.50,5859.50,166000000
2009/4/23,11:53:00,5859.31,5859.31,5859.31,5859.31,202000000
2009/4/23,11:54:00,5857.37,5857.37,5857.37,5857.37,169000000
2009/4/23,11:55:00,5858.46,5858.46,5858.46,5858.46,196000000
2009/4/23,11:56:00,5859.46,5859.46,5859.46,5859.46,270000000
2009/4/23,11:57:00,5858.80,5858.80,5858.80,5858.80,131000000
2009/4/23,11:58:00,5859.36,5859.36,5859.36,5859.36,238000000
2009/4/23,11:59:00,5860.68,5860.68,5860.68,5860.68,168000000
2009/4/23,12:00:00,5859.87,5859.87,5859.87,5859.87,173000000
2009/4/23,12:01:00,5867.10,5867.10,5867.10,5867.10,361000000
2009/4/23,12:02:00,5868.76,5868.76,5868.76,5868.76,239000000
2009/4/23,12:03:00,5873.86,5873.86,5873.86,5873.86,386000000
2009/4/23,12:04:00,5874.66,5874.66,5874.66,5874.66,310000000
2009/4/23,12:05:00,5875.95,5875.95,5875.95,5875.95,348000000
2009/4/23,12:06:00,5877.26,5877.26,5877.26,5877.26,383000000
2009/4/23,12:07:00,5877.81,5877.81,5877.81,5877.81,251000000
2009/4/23,12:08:00,5878.68,5878.68,5878.68,5878.68,304000000
2009/4/23,12:09:00,5877.91,5877.91,5877.91,5877.91,216000000
2009/4/23,12:10:00,5878.68,5878.68,5878.68,5878.68,240000000
2009/4/23,12:11:00,5878.01,5878.01,5878.01,5878.01,288000000
2009/4/23,12:12:00,5876.63,5876.63,5876.63,5876.63,250000000
2009/4/23,12:13:00,5874.65,5874.65,5874.65,5874.65,300000000
2009/4/23,12:14:00,5875.36,5875.36,5875.36,5875.36,229000000
2009/4/23,12:15:00,5874.93,5874.93,5874.93,5874.93,203000000
2009/4/23,12:16:00,5871.66,5871.66,5871.66,5871.66,206000000
2009/4/23,12:17:00,5870.64,5870.64,5870.64,5870.64,158000000
2009/4/23,12:18:00,5871.39,5871.39,5871.39,5871.39,282000000
2009/4/23,12:19:00,5875.25,5875.25,5875.25,5875.25,351000000
2009/4/23,12:20:00,5877.45,5877.45,5877.45,5877.45,295000000
2009/4/23,12:21:00,5878.74,5878.74,5878.74,5878.74,324000000
2009/4/23,12:22:00,5880.24,5880.24,5880.24,5880.24,245000000
2009/4/23,12:23:00,5882.55,5882.55,5882.55,5882.55,341000000
2009/4/23,12:24:00,5884.13,5884.13,5884.13,5884.13,282000000
2009/4/23,12:25:00,5884.98,5884.98,5884.98,5884.98,332000000
2009/4/23,12:26:00,5884.66,5884.66,5884.66,5884.66,364000000
2009/4/23,12:27:00,5885.49,5885.49,5885.49,5885.49,267000000
2009/4/23,12:28:00,5885.80,5885.80,5885.80,5885.80,463000000
2009/4/23,12:29:00,5889.11,5889.11,5889.11,5889.11,348000000
2009/4/23,12:30:00,5889.74,5889.74,5889.74,5889.74,356000000
2009/4/23,12:31:00,5892.76,5892.76,5892.76,5892.76,470000000
2009/4/23,12:32:00,5897.51,5897.51,5897.51,5897.51,479000000
2009/4/23,12:33:00,5901.05,5901.05,5901.05,5901.05,560000000
2009/4/23,12:34:00,5901.81,5901.81,5901.81,5901.81,493000000
2009/4/23,12:35:00,5902.54,5902.54,5902.54,5902.54,419000000
2009/4/23,12:36:00,5902.06,5902.06,5902.06,5902.06,441000000
2009/4/23,12:37:00,5899.71,5899.71,5899.71,5899.71,291000000
2009/4/23,12:38:00,5895.84,5895.84,5895.84,5895.84,398000000
2009/4/23,12:39:00,5891.74,5891.74,5891.74,5891.74,330000000
2009/4/23,12:40:00,5891.93,5891.93,5891.93,5891.93,355000000
2009/4/23,12:41:00,5888.93,5888.93,5888.93,5888.93,378000000
2009/4/23,12:42:00,5890.62,5890.62,5890.62,5890.62,287000000
2009/4/23,12:43:00,5889.38,5889.38,5889.38,5889.38,388000000
2009/4/23,12:44:00,5887.82,5887.82,5887.82,5887.82,238000000
2009/4/23,12:45:00,5888.07,5888.07,5888.07,5888.07,246000000
2009/4/23,12:46:00,5886.60,5886.60,5886.60,5886.60,351000000
2009/4/23,12:47:00,5886.30,5886.30,5886.30,5886.30,200000000
2009/4/23,12:48:00,5888.94,5888.94,5888.94,5888.94,301000000
2009/4/23,12:49:00,5888.86,5888.86,5888.86,5888.86,260000000
2009/4/23,12:50:00,5889.79,5889.79,5889.79,5889.79,303000000
2009/4/23,12:51:00,5894.48,5894.48,5894.48,5894.48,381000000
2009/4/23,12:52:00,5894.99,5894.99,5894.99,5894.99,288000000
2009/4/23,12:53:00,5895.09,5895.09,5895.09,5895.09,655000000
2009/4/23,12:54:00,5903.47,5903.47,5903.47,5903.47,515000000
2009/4/23,12:55:00,5901.71,5901.71,5901.71,5901.71,546000000
2009/4/23,12:56:00,5900.21,5900.21,5900.21,5900.21,453000000
2009/4/23,12:57:00,5897.52,5897.52,5897.52,5897.52,376000000
2009/4/23,12:58:00,5890.94,5890.94,5890.94,5890.94,591000000
2009/4/23,12:59:00,5888.73,5888.73,5888.73,5888.73,349000000
2009/4/23,13:00:00,5884.96,5884.96,5884.96,5884.96,362000000
2009/4/23,13:01:00,5879.27,5879.27,5879.27,5879.27,528000000
2009/4/23,13:02:00,5875.10,5875.10,5875.10,5875.10,405000000
2009/4/23,13:03:00,5873.41,5873.41,5873.41,5873.41,571000000
2009/4/23,13:04:00,5870.11,5870.11,5870.11,5870.11,419000000
2009/4/23,13:05:00,5866.81,5866.81,5866.81,5866.81,431000000
2009/4/23,13:06:00,5866.70,5866.70,5866.70,5866.70,490000000
2009/4/23,13:07:00,5865.22,5865.22,5865.22,5865.22,370000000
2009/4/23,13:08:00,5864.01,5864.01,5864.01,5864.01,489000000
2009/4/23,13:09:00,5862.68,5862.68,5862.68,5862.68,433000000
2009/4/23,13:10:00,5863.19,5863.19,5863.19,5863.19,436000000
2009/4/23,13:11:00,5872.01,5872.01,5872.01,5872.01,543000000
2009/4/23,13:12:00,5878.46,5878.46,5878.46,5878.46,373000000
2009/4/23,13:13:00,5876.88,5876.88,5876.88,5876.88,413000000
2009/4/23,13:14:00,5878.58,5878.58,5878.58,5878.58,299000000
2009/4/23,13:15:00,5875.49,5875.49,5875.49,5875.49,348000000
2009/4/23,13:16:00,5872.45,5872.45,5872.45,5872.45,444000000
2009/4/23,13:17:00,5869.41,5869.41,5869.41,5869.41,387000000
2009/4/23,13:18:00,5868.57,5868.57,5868.57,5868.57,549000000
2009/4/23,13:19:00,5866.78,5866.78,5866.78,5866.78,464000000
2009/4/23,13:20:00,5867.64,5867.64,5867.64,5867.64,428000000
2009/4/23,13:21:00,5867.67,5867.67,5867.67,5867.67,532000000
2009/4/23,13:22:00,5870.54,5870.54,5870.54,5870.54,475000000
2009/4/23,13:23:00,5871.20,5871.20,5871.20,5871.20,589000000
2009/4/23,13:24:00,5871.73,5871.73,5871.73,5871.73,673000000
2009/4/23,13:25:00,5869.95,5869.95,5869.95,5869.95,621000000
2009/4/23,13:26:00,5869.98,5869.98,5869.98,5869.98,0
2009/4/23,13:27:00,5869.98,5869.98,5869.98,5869.98,0
2009/4/23,13:28:00,5869.98,5869.98,5869.98,5869.98,0
2009/4/23,13:29:00,5869.98,5869.98,5869.98,5869.98,0
2009/4/23,13:30:00,5875.24,5875.24,5875.24,5875.24,1079032832
2009/4/24,09:01:00,5913.13,5913.13,5913.13,5913.13,3977999872
2009/4/24,09:02:00,5915.87,5915.87,5915.87,5915.87,1038000000
2009/4/24,09:03:00,5921.78,5921.78,5921.78,5921.78,1316999936
2009/4/24,09:04:00,5931.15,5931.15,5931.15,5931.15,1540999936
2009/4/24,09:05:00,5939.97,5939.97,5939.97,5939.97,1256999936
2009/4/24,09:06:00,5953.36,5953.36,5953.36,5953.36,1771000064
2009/4/24,09:07:00,5955.20,5955.20,5955.20,5955.20,1216999936
2009/4/24,09:08:00,5952.72,5952.72,5952.72,5952.72,1251000064
2009/4/24,09:09:00,5946.82,5946.82,5946.82,5946.82,1271000064
2009/4/24,09:10:00,5942.96,5942.96,5942.96,5942.96,824000000
2009/4/24,09:11:00,5938.14,5938.14,5938.14,5938.14,1023000000
2009/4/24,09:12:00,5936.49,5936.49,5936.49,5936.49,841000000
2009/4/24,09:13:00,5937.24,5937.24,5937.24,5937.24,942000000
2009/4/24,09:14:00,5951.26,5951.26,5951.26,5951.26,1168000000
2009/4/24,09:15:00,5962.60,5962.60,5962.60,5962.60,1246000000
2009/4/24,09:16:00,5968.16,5968.16,5968.16,5968.16,1550000000
2009/4/24,09:17:00,5975.20,5975.20,5975.20,5975.20,1130000000
2009/4/24,09:18:00,5977.41,5977.41,5977.41,5977.41,1108999936
2009/4/24,09:19:00,5975.75,5975.75,5975.75,5975.75,1135000064
2009/4/24,09:20:00,5973.98,5973.98,5973.98,5973.98,731000000
2009/4/24,09:21:00,5969.31,5969.31,5969.31,5969.31,1057000000
2009/4/24,09:22:00,5970.78,5970.78,5970.78,5970.78,783000000
2009/4/24,09:23:00,5973.51,5973.51,5973.51,5973.51,886000000
2009/4/24,09:24:00,5968.08,5968.08,5968.08,5968.08,769000000
2009/4/24,09:25:00,5963.96,5963.96,5963.96,5963.96,634000000
2009/4/24,09:26:00,5961.05,5961.05,5961.05,5961.05,793000000
2009/4/24,09:27:00,5958.52,5958.52,5958.52,5958.52,555000000
2009/4/24,09:28:00,5960.53,5960.53,5960.53,5960.53,814000000
2009/4/24,09:29:00,5965.35,5965.35,5965.35,5965.35,819000000
2009/4/24,09:30:00,5966.44,5966.44,5966.44,5966.44,569000000
2009/4/24,09:31:00,5968.01,5968.01,5968.01,5968.01,820000000
2009/4/24,09:32:00,5970.54,5970.54,5970.54,5970.54,731000000
2009/4/24,09:33:00,5972.60,5972.60,5972.60,5972.60,886000000
2009/4/24,09:34:00,5977.03,5977.03,5977.03,5977.03,786000000
2009/4/24,09:35:00,5981.91,5981.91,5981.91,5981.91,671000000
2009/4/24,09:36:00,5984.45,5984.45,5984.45,5984.45,871000000
2009/4/24,09:37:00,5987.23,5987.23,5987.23,5987.23,686000000
2009/4/24,09:38:00,5986.41,5986.41,5986.41,5986.41,734000000
2009/4/24,09:39:00,5984.20,5984.20,5984.20,5984.20,901000000
2009/4/24,09:40:00,5983.81,5983.81,5983.81,5983.81,592000000
2009/4/24,09:41:00,5980.32,5980.32,5980.32,5980.32,831000000
2009/4/24,09:42:00,5979.10,5979.10,5979.10,5979.10,606000000
2009/4/24,09:43:00,5973.95,5973.95,5973.95,5973.95,649000000
2009/4/24,09:44:00,5971.67,5971.67,5971.67,5971.67,713000000
2009/4/24,09:45:00,5971.78,5971.78,5971.78,5971.78,603000000
2009/4/24,09:46:00,5970.68,5970.68,5970.68,5970.68,712000000
2009/4/24,09:47:00,5969.49,5969.49,5969.49,5969.49,494000000
2009/4/24,09:48:00,5966.02,5966.02,5966.02,5966.02,561000000
2009/4/24,09:49:00,5964.47,5964.47,5964.47,5964.47,629000000
2009/4/24,09:50:00,5967.92,5967.92,5967.92,5967.92,477000000
2009/4/24,09:51:00,5972.67,5972.67,5972.67,5972.67,697000000
2009/4/24,09:52:00,5972.63,5972.63,5972.63,5972.63,466000000
2009/4/24,09:53:00,5971.27,5971.27,5971.27,5971.27,494000000
2009/4/24,09:54:00,5968.64,5968.64,5968.64,5968.64,509000000
2009/4/24,09:55:00,5967.77,5967.77,5967.77,5967.77,447000000
2009/4/24,09:56:00,5963.88,5963.88,5963.88,5963.88,556000000
2009/4/24,09:57:00,5963.05,5963.05,5963.05,5963.05,469000000
2009/4/24,09:58:00,5961.96,5961.96,5961.96,5961.96,552000000
2009/4/24,09:59:00,5960.45,5960.45,5960.45,5960.45,524000000
2009/4/24,10:00:00,5957.50,5957.50,5957.50,5957.50,449000000
2009/4/24,10:01:00,5955.74,5955.74,5955.74,5955.74,623000000
2009/4/24,10:02:00,5954.07,5954.07,5954.07,5954.07,509000000
2009/4/24,10:03:00,5955.91,5955.91,5955.91,5955.91,750000000
2009/4/24,10:04:00,5959.32,5959.32,5959.32,5959.32,758000000
2009/4/24,10:05:00,5959.00,5959.00,5959.00,5959.00,505000000
2009/4/24,10:06:00,5958.71,5958.71,5958.71,5958.71,573000000
2009/4/24,10:07:00,5955.54,5955.54,5955.54,5955.54,466000000
2009/4/24,10:08:00,5951.82,5951.82,5951.82,5951.82,570000000
2009/4/24,10:09:00,5950.07,5950.07,5950.07,5950.07,544000000
2009/4/24,10:10:00,5947.74,5947.74,5947.74,5947.74,529000000
2009/4/24,10:11:00,5947.53,5947.53,5947.53,5947.53,612000000
2009/4/24,10:12:00,5945.27,5945.27,5945.27,5945.27,392000000
2009/4/24,10:13:00,5944.96,5944.96,5944.96,5944.96,482000000
2009/4/24,10:14:00,5942.76,5942.76,5942.76,5942.76,392000000
2009/4/24,10:15:00,5944.31,5944.31,5944.31,5944.31,369000000
2009/4/24,10:16:00,5948.84,5948.84,5948.84,5948.84,611000000
2009/4/24,10:17:00,5951.35,5951.35,5951.35,5951.35,367000000
2009/4/24,10:18:00,5955.86,5955.86,5955.86,5955.86,506000000
2009/4/24,10:19:00,5961.93,5961.93,5961.93,5961.93,643000000
2009/4/24,10:20:00,5965.99,5965.99,5965.99,5965.99,425000000
2009/4/24,10:21:00,5965.63,5965.63,5965.63,5965.63,551000000
2009/4/24,10:22:00,5966.64,5966.64,5966.64,5966.64,339000000
2009/4/24,10:23:00,5963.76,5963.76,5963.76,5963.76,458000000
2009/4/24,10:24:00,5961.63,5961.63,5961.63,5961.63,364000000
2009/4/24,10:25:00,5959.36,5959.36,5959.36,5959.36,302000000
2009/4/24,10:26:00,5955.94,5955.94,5955.94,5955.94,374000000
2009/4/24,10:27:00,5956.04,5956.04,5956.04,5956.04,231000000
2009/4/24,10:28:00,5953.42,5953.42,5953.42,5953.42,298000000
2009/4/24,10:29:00,5952.44,5952.44,5952.44,5952.44,275000000
2009/4/24,10:30:00,5951.32,5951.32,5951.32,5951.32,265000000
2009/4/24,10:31:00,5952.48,5952.48,5952.48,5952.48,404000000
2009/4/24,10:32:00,5954.27,5954.27,5954.27,5954.27,285000000
2009/4/24,10:33:00,5958.52,5958.52,5958.52,5958.52,425000000
2009/4/24,10:34:00,5961.60,5961.60,5961.60,5961.60,409000000
2009/4/24,10:35:00,5962.09,5962.09,5962.09,5962.09,395000000
2009/4/24,10:36:00,5966.47,5966.47,5966.47,5966.47,510000000
2009/4/24,10:37:00,5966.34,5966.34,5966.34,5966.34,336000000
2009/4/24,10:38:00,5966.31,5966.31,5966.31,5966.31,404000000
2009/4/24,10:39:00,5966.51,5966.51,5966.51,5966.51,329000000
2009/4/24,10:40:00,5965.73,5965.73,5965.73,5965.73,256000000
2009/4/24,10:41:00,5965.65,5965.65,5965.65,5965.65,392000000
2009/4/24,10:42:00,5966.46,5966.46,5966.46,5966.46,286000000
2009/4/24,10:43:00,5967.09,5967.09,5967.09,5967.09,348000000
2009/4/24,10:44:00,5967.81,5967.81,5967.81,5967.81,366000000
2009/4/24,10:45:00,5968.18,5968.18,5968.18,5968.18,289000000
2009/4/24,10:46:00,5968.43,5968.43,5968.43,5968.43,363000000
2009/4/24,10:47:00,5968.06,5968.06,5968.06,5968.06,304000000
2009/4/24,10:48:00,5964.07,5964.07,5964.07,5964.07,401000000
2009/4/24,10:49:00,5960.90,5960.90,5960.90,5960.90,375000000
2009/4/24,10:50:00,5959.82,5959.82,5959.82,5959.82,270000000
2009/4/24,10:51:00,5958.11,5958.11,5958.11,5958.11,329000000
2009/4/24,10:52:00,5958.16,5958.16,5958.16,5958.16,212000000
2009/4/24,10:53:00,5956.11,5956.11,5956.11,5956.11,276000000
2009/4/24,10:54:00,5956.27,5956.27,5956.27,5956.27,271000000
2009/4/24,10:55:00,5955.00,5955.00,5955.00,5955.00,232000000
2009/4/24,10:56:00,5953.09,5953.09,5953.09,5953.09,382000000
2009/4/24,10:57:00,5953.74,5953.74,5953.74,5953.74,222000000
2009/4/24,10:58:00,5951.06,5951.06,5951.06,5951.06,392000000
2009/4/24,10:59:00,5950.02,5950.02,5950.02,5950.02,257000000
2009/4/24,11:00:00,5948.73,5948.73,5948.73,5948.73,255000000
2009/4/24,11:01:00,5945.35,5945.35,5945.35,5945.35,499000000
2009/4/24,11:02:00,5936.11,5936.11,5936.11,5936.11,757000000
2009/4/24,11:03:00,5926.68,5926.68,5926.68,5926.68,1086000000
2009/4/24,11:04:00,5922.58,5922.58,5922.58,5922.58,834000000
2009/4/24,11:05:00,5921.88,5921.88,5921.88,5921.88,715000000
2009/4/24,11:06:00,5920.35,5920.35,5920.35,5920.35,746000000
2009/4/24,11:07:00,5921.22,5921.22,5921.22,5921.22,432000000
2009/4/24,11:08:00,5924.28,5924.28,5924.28,5924.28,578000000
2009/4/24,11:09:00,5929.30,5929.30,5929.30,5929.30,427000000
2009/4/24,11:10:00,5934.43,5934.43,5934.43,5934.43,282000000
2009/4/24,11:11:00,5935.94,5935.94,5935.94,5935.94,331000000
2009/4/24,11:12:00,5936.21,5936.21,5936.21,5936.21,244000000
2009/4/24,11:13:00,5937.89,5937.89,5937.89,5937.89,318000000
2009/4/24,11:14:00,5938.71,5938.71,5938.71,5938.71,224000000
2009/4/24,11:15:00,5938.82,5938.82,5938.82,5938.82,213000000
2009/4/24,11:16:00,5938.31,5938.31,5938.31,5938.31,310000000
2009/4/24,11:17:00,5936.83,5936.83,5936.83,5936.83,199000000
2009/4/24,11:18:00,5936.14,5936.14,5936.14,5936.14,256000000
2009/4/24,11:19:00,5936.00,5936.00,5936.00,5936.00,232000000
2009/4/24,11:20:00,5935.15,5935.15,5935.15,5935.15,226000000
2009/4/24,11:21:00,5937.42,5937.42,5937.42,5937.42,300000000
2009/4/24,11:22:00,5938.16,5938.16,5938.16,5938.16,237000000
2009/4/24,11:23:00,5939.82,5939.82,5939.82,5939.82,324000000
2009/4/24,11:24:00,5940.65,5940.65,5940.65,5940.65,254000000
2009/4/24,11:25:00,5943.82,5943.82,5943.82,5943.82,263000000
2009/4/24,11:26:00,5944.10,5944.10,5944.10,5944.10,336000000
2009/4/24,11:27:00,5944.48,5944.48,5944.48,5944.48,212000000
2009/4/24,11:28:00,5943.45,5943.45,5943.45,5943.45,287000000
2009/4/24,11:29:00,5945.15,5945.15,5945.15,5945.15,225000000
2009/4/24,11:30:00,5944.64,5944.64,5944.64,5944.64,203000000
2009/4/24,11:31:00,5943.60,5943.60,5943.60,5943.60,284000000
2009/4/24,11:32:00,5944.62,5944.62,5944.62,5944.62,197000000
2009/4/24,11:33:00,5943.13,5943.13,5943.13,5943.13,221000000
2009/4/24,11:34:00,5942.98,5942.98,5942.98,5942.98,222000000
2009/4/24,11:35:00,5941.74,5941.74,5941.74,5941.74,206000000
2009/4/24,11:36:00,5940.38,5940.38,5940.38,5940.38,264000000
2009/4/24,11:37:00,5940.67,5940.67,5940.67,5940.67,239000000
2009/4/24,11:38:00,5939.51,5939.51,5939.51,5939.51,335000000
2009/4/24,11:39:00,5941.07,5941.07,5941.07,5941.07,221000000
2009/4/24,11:40:00,5940.41,5940.41,5940.41,5940.41,276000000
2009/4/24,11:41:00,5943.19,5943.19,5943.19,5943.19,363000000
2009/4/24,11:42:00,5943.86,5943.86,5943.86,5943.86,252000000
2009/4/24,11:43:00,5944.54,5944.54,5944.54,5944.54,300000000
2009/4/24,11:44:00,5943.68,5943.68,5943.68,5943.68,225000000
2009/4/24,11:45:00,5943.74,5943.74,5943.74,5943.74,294000000
2009/4/24,11:46:00,5944.39,5944.39,5944.39,5944.39,316000000
2009/4/24,11:47:00,5943.84,5943.84,5943.84,5943.84,229000000
2009/4/24,11:48:00,5944.15,5944.15,5944.15,5944.15,294000000
2009/4/24,11:49:00,5944.82,5944.82,5944.82,5944.82,293000000
2009/4/24,11:50:00,5943.69,5943.69,5943.69,5943.69,278000000
2009/4/24,11:51:00,5945.28,5945.28,5945.28,5945.28,325000000
2009/4/24,11:52:00,5946.38,5946.38,5946.38,5946.38,257000000
2009/4/24,11:53:00,5947.10,5947.10,5947.10,5947.10,296000000
2009/4/24,11:54:00,5947.12,5947.12,5947.12,5947.12,258000000
2009/4/24,11:55:00,5948.47,5948.47,5948.47,5948.47,293000000
2009/4/24,11:56:00,5948.88,5948.88,5948.88,5948.88,311000000
2009/4/24,11:57:00,5947.73,5947.73,5947.73,5947.73,218000000
2009/4/24,11:58:00,5948.68,5948.68,5948.68,5948.68,275000000
2009/4/24,11:59:00,5948.06,5948.06,5948.06,5948.06,233000000
2009/4/24,12:00:00,5946.96,5946.96,5946.96,5946.96,213000000
2009/4/24,12:01:00,5947.66,5947.66,5947.66,5947.66,263000000
2009/4/24,12:02:00,5947.98,5947.98,5947.98,5947.98,193000000
2009/4/24,12:03:00,5948.56,5948.56,5948.56,5948.56,274000000
2009/4/24,12:04:00,5949.42,5949.42,5949.42,5949.42,292000000
2009/4/24,12:05:00,5946.08,5946.08,5946.08,5946.08,315000000
2009/4/24,12:06:00,5938.69,5938.69,5938.69,5938.69,521000000
2009/4/24,12:07:00,5936.22,5936.22,5936.22,5936.22,424000000
2009/4/24,12:08:00,5929.69,5929.69,5929.69,5929.69,643000000
2009/4/24,12:09:00,5921.36,5921.36,5921.36,5921.36,740000000
2009/4/24,12:10:00,5911.90,5911.90,5911.90,5911.90,802000000
2009/4/24,12:11:00,5898.13,5898.13,5898.13,5898.13,1227000064
2009/4/24,12:12:00,5897.12,5897.12,5897.12,5897.12,820000000
2009/4/24,12:13:00,5889.84,5889.84,5889.84,5889.84,898000000
2009/4/24,12:14:00,5884.82,5884.82,5884.82,5884.82,750000000
2009/4/24,12:15:00,5887.73,5887.73,5887.73,5887.73,611000000
2009/4/24,12:16:00,5892.09,5892.09,5892.09,5892.09,645000000
2009/4/24,12:17:00,5889.38,5889.38,5889.38,5889.38,490000000
2009/4/24,12:18:00,5878.78,5878.78,5878.78,5878.78,834000000
2009/4/24,12:19:00,5868.10,5868.10,5868.10,5868.10,830000000
2009/4/24,12:20:00,5866.09,5866.09,5866.09,5866.09,690000000
2009/4/24,12:21:00,5848.71,5848.71,5848.71,5848.71,1427000064
2009/4/24,12:22:00,5829.40,5829.40,5829.40,5829.40,1292000000
2009/4/24,12:23:00,5824.42,5824.42,5824.42,5824.42,1608000000
2009/4/24,12:24:00,5837.58,5837.58,5837.58,5837.58,1017000000
2009/4/24,12:25:00,5845.85,5845.85,5845.85,5845.85,623000000
2009/4/24,12:26:00,5861.75,5861.75,5861.75,5861.75,665000000
2009/4/24,12:27:00,5865.96,5865.96,5865.96,5865.96,456000000
2009/4/24,12:28:00,5869.43,5869.43,5869.43,5869.43,550000000
2009/4/24,12:29:00,5868.85,5868.85,5868.85,5868.85,478000000
2009/4/24,12:30:00,5866.35,5866.35,5866.35,5866.35,373000000
2009/4/24,12:31:00,5853.16,5853.16,5853.16,5853.16,593000000
2009/4/24,12:32:00,5843.56,5843.56,5843.56,5843.56,456000000
2009/4/24,12:33:00,5839.53,5839.53,5839.53,5839.53,589000000
2009/4/24,12:34:00,5842.41,5842.41,5842.41,5842.41,431000000
2009/4/24,12:35:00,5848.14,5848.14,5848.14,5848.14,353000000
2009/4/24,12:36:00,5858.38,5858.38,5858.38,5858.38,388000000
2009/4/24,12:37:00,5862.94,5862.94,5862.94,5862.94,262000000
2009/4/24,12:38:00,5869.12,5869.12,5869.12,5869.12,378000000
2009/4/24,12:39:00,5872.41,5872.41,5872.41,5872.41,272000000
2009/4/24,12:40:00,5874.63,5874.63,5874.63,5874.63,292000000
2009/4/24,12:41:00,5876.85,5876.85,5876.85,5876.85,326000000
2009/4/24,12:42:00,5878.24,5878.24,5878.24,5878.24,246000000
2009/4/24,12:43:00,5876.78,5876.78,5876.78,5876.78,334000000
2009/4/24,12:44:00,5872.95,5872.95,5872.95,5872.95,283000000
2009/4/24,12:45:00,5872.75,5872.75,5872.75,5872.75,328000000
2009/4/24,12:46:00,5871.99,5871.99,5871.99,5871.99,300000000
2009/4/24,12:47:00,5872.25,5872.25,5872.25,5872.25,193000000
2009/4/24,12:48:00,5872.50,5872.50,5872.50,5872.50,260000000
2009/4/24,12:49:00,5873.89,5873.89,5873.89,5873.89,205000000
2009/4/24,12:50:00,5876.55,5876.55,5876.55,5876.55,228000000
2009/4/24,12:51:00,5874.10,5874.10,5874.10,5874.10,294000000
2009/4/24,12:52:00,5875.17,5875.17,5875.17,5875.17,218000000
2009/4/24,12:53:00,5872.60,5872.60,5872.60,5872.60,317000000
2009/4/24,12:54:00,5870.03,5870.03,5870.03,5870.03,269000000
2009/4/24,12:55:00,5866.66,5866.66,5866.66,5866.66,292000000
2009/4/24,12:56:00,5858.50,5858.50,5858.50,5858.50,510000000
2009/4/24,12:57:00,5858.21,5858.21,5858.21,5858.21,320000000
2009/4/24,12:58:00,5857.16,5857.16,5857.16,5857.16,456000000
2009/4/24,12:59:00,5859.81,5859.81,5859.81,5859.81,321000000
2009/4/24,13:00:00,5860.55,5860.55,5860.55,5860.55,298000000
2009/4/24,13:01:00,5864.50,5864.50,5864.50,5864.50,342000000
2009/4/24,13:02:00,5866.02,5866.02,5866.02,5866.02,222000000
2009/4/24,13:03:00,5866.89,5866.89,5866.89,5866.89,319000000
2009/4/24,13:04:00,5864.99,5864.99,5864.99,5864.99,268000000
2009/4/24,13:05:00,5859.86,5859.86,5859.86,5859.86,330000000
2009/4/24,13:06:00,5857.37,5857.37,5857.37,5857.37,445000000
2009/4/24,13:07:00,5857.08,5857.08,5857.08,5857.08,304000000
2009/4/24,13:08:00,5856.18,5856.18,5856.18,5856.18,421000000
2009/4/24,13:09:00,5856.60,5856.60,5856.60,5856.60,373000000
2009/4/24,13:10:00,5855.37,5855.37,5855.37,5855.37,424000000
2009/4/24,13:11:00,5852.16,5852.16,5852.16,5852.16,545000000
2009/4/24,13:12:00,5850.54,5850.54,5850.54,5850.54,390000000
2009/4/24,13:13:00,5849.89,5849.89,5849.89,5849.89,561000000
2009/4/24,13:14:00,5849.64,5849.64,5849.64,5849.64,508000000
2009/4/24,13:15:00,5851.15,5851.15,5851.15,5851.15,447000000
2009/4/24,13:16:00,5858.16,5858.16,5858.16,5858.16,689000000
2009/4/24,13:17:00,5868.26,5868.26,5868.26,5868.26,541000000
2009/4/24,13:18:00,5878.26,5878.26,5878.26,5878.26,575000000
2009/4/24,13:19:00,5884.94,5884.94,5884.94,5884.94,494000000
2009/4/24,13:20:00,5890.73,5890.73,5890.73,5890.73,517000000
2009/4/24,13:21:00,5891.79,5891.79,5891.79,5891.79,582000000
2009/4/24,13:22:00,5891.66,5891.66,5891.66,5891.66,440000000
2009/4/24,13:23:00,5894.55,5894.55,5894.55,5894.55,667000000
2009/4/24,13:24:00,5892.90,5892.90,5892.90,5892.90,598000000
2009/4/24,13:25:00,5892.50,5892.50,5892.50,5892.50,718000000
2009/4/24,13:26:00,5892.51,5892.51,5892.51,5892.51,0
2009/4/24,13:27:00,5892.51,5892.51,5892.51,5892.51,0
2009/4/24,13:28:00,5892.51,5892.51,5892.51,5892.51,0
2009/4/24,13:29:00,5892.51,5892.51,5892.51,5892.51,0
2009/4/24,13:30:00,5880.77,5880.77,5880.77,5880.77,960032768
2009/4/27,09:01:00,5931.87,5931.87,5931.87,5931.87,527032832
2009/4/27,09:02:00,5946.97,5946.97,5946.97,5946.97,1178000000
2009/4/27,09:03:00,5946.07,5946.07,5946.07,5946.07,1212999936
2009/4/27,09:04:00,5934.41,5934.41,5934.41,5934.41,1284999936
2009/4/27,09:05:00,5925.34,5925.34,5925.34,5925.34,863000000
2009/4/27,09:06:00,5917.79,5917.79,5917.79,5917.79,1228000000
2009/4/27,09:07:00,5913.10,5913.10,5913.10,5913.10,897000000
2009/4/27,09:08:00,5909.22,5909.22,5909.22,5909.22,916000000
2009/4/27,09:09:00,5903.15,5903.15,5903.15,5903.15,939000000
2009/4/27,09:10:00,5900.78,5900.78,5900.78,5900.78,774000000
2009/4/27,09:11:00,5911.02,5911.02,5911.02,5911.02,1116999936
2009/4/27,09:12:00,5915.86,5915.86,5915.86,5915.86,751000000
2009/4/27,09:13:00,5921.65,5921.65,5921.65,5921.65,747000000
2009/4/27,09:14:00,5926.43,5926.43,5926.43,5926.43,785000000
2009/4/27,09:15:00,5931.28,5931.28,5931.28,5931.28,636000000
2009/4/27,09:16:00,5930.30,5930.30,5930.30,5930.30,801000000
2009/4/27,09:17:00,5926.36,5926.36,5926.36,5926.36,565000000
2009/4/27,09:18:00,5919.42,5919.42,5919.42,5919.42,650000000
2009/4/27,09:19:00,5908.50,5908.50,5908.50,5908.50,731000000
2009/4/27,09:20:00,5898.90,5898.90,5898.90,5898.90,635000000
2009/4/27,09:21:00,5884.32,5884.32,5884.32,5884.32,1063000000
2009/4/27,09:22:00,5872.60,5872.60,5872.60,5872.60,920000000
2009/4/27,09:23:00,5872.60,5872.60,5872.60,5872.60,1053000000
2009/4/27,09:24:00,5870.63,5870.63,5870.63,5870.63,905000000
2009/4/27,09:25:00,5870.91,5870.91,5870.91,5870.91,577000000
2009/4/27,09:26:00,5876.36,5876.36,5876.36,5876.36,733000000
2009/4/27,09:27:00,5883.09,5883.09,5883.09,5883.09,529000000
2009/4/27,09:28:00,5889.63,5889.63,5889.63,5889.63,618000000
2009/4/27,09:29:00,5893.60,5893.60,5893.60,5893.60,593000000
2009/4/27,09:30:00,5896.64,5896.64,5896.64,5896.64,477000000
2009/4/27,09:31:00,5894.64,5894.64,5894.64,5894.64,637000000
2009/4/27,09:32:00,5893.63,5893.63,5893.63,5893.63,395000000
2009/4/27,09:33:00,5885.95,5885.95,5885.95,5885.95,522000000
2009/4/27,09:34:00,5881.13,5881.13,5881.13,5881.13,510000000
2009/4/27,09:35:00,5887.13,5887.13,5887.13,5887.13,497000000
2009/4/27,09:36:00,5895.34,5895.34,5895.34,5895.34,778000000
2009/4/27,09:37:00,5896.28,5896.28,5896.28,5896.28,446000000
2009/4/27,09:38:00,5898.77,5898.77,5898.77,5898.77,445000000
2009/4/27,09:39:00,5897.95,5897.95,5897.95,5897.95,538000000
2009/4/27,09:40:00,5897.34,5897.34,5897.34,5897.34,394000000
2009/4/27,09:41:00,5896.13,5896.13,5896.13,5896.13,535000000
2009/4/27,09:42:00,5894.31,5894.31,5894.31,5894.31,341000000
2009/4/27,09:43:00,5891.31,5891.31,5891.31,5891.31,393000000
2009/4/27,09:44:00,5886.94,5886.94,5886.94,5886.94,417000000
2009/4/27,09:45:00,5884.65,5884.65,5884.65,5884.65,348000000
2009/4/27,09:46:00,5879.06,5879.06,5879.06,5879.06,497000000
2009/4/27,09:47:00,5871.38,5871.38,5871.38,5871.38,532000000
2009/4/27,09:48:00,5862.89,5862.89,5862.89,5862.89,765000000
2009/4/27,09:49:00,5860.73,5860.73,5860.73,5860.73,899000000
2009/4/27,09:50:00,5855.63,5855.63,5855.63,5855.63,642000000
2009/4/27,09:51:00,5845.79,5845.79,5845.79,5845.79,892000000
2009/4/27,09:52:00,5842.61,5842.61,5842.61,5842.61,666000000
2009/4/27,09:53:00,5838.55,5838.55,5838.55,5838.55,736000000
2009/4/27,09:54:00,5842.23,5842.23,5842.23,5842.23,773000000
2009/4/27,09:55:00,5845.34,5845.34,5845.34,5845.34,613000000
2009/4/27,09:56:00,5851.03,5851.03,5851.03,5851.03,709000000
2009/4/27,09:57:00,5855.97,5855.97,5855.97,5855.97,397000000
2009/4/27,09:58:00,5858.46,5858.46,5858.46,5858.46,398000000
2009/4/27,09:59:00,5858.57,5858.57,5858.57,5858.57,346000000
2009/4/27,10:00:00,5855.41,5855.41,5855.41,5855.41,331000000
2009/4/27,10:01:00,5844.09,5844.09,5844.09,5844.09,592000000
2009/4/27,10:02:00,5838.73,5838.73,5838.73,5838.73,436000000
2009/4/27,10:03:00,5832.23,5832.23,5832.23,5832.23,681000000
2009/4/27,10:04:00,5824.23,5824.23,5824.23,5824.23,776000000
2009/4/27,10:05:00,5816.18,5816.18,5816.18,5816.18,632000000
2009/4/27,10:06:00,5802.50,5802.50,5802.50,5802.50,1247000064
2009/4/27,10:07:00,5794.41,5794.41,5794.41,5794.41,1026000000
2009/4/27,10:08:00,5788.36,5788.36,5788.36,5788.36,1226000000
2009/4/27,10:09:00,5794.32,5794.32,5794.32,5794.32,1219000064
2009/4/27,10:10:00,5799.03,5799.03,5799.03,5799.03,749000000
2009/4/27,10:11:00,5808.00,5808.00,5808.00,5808.00,911000000
2009/4/27,10:12:00,5812.50,5812.50,5812.50,5812.50,486000000
2009/4/27,10:13:00,5815.78,5815.78,5815.78,5815.78,552000000
2009/4/27,10:14:00,5818.90,5818.90,5818.90,5818.90,438000000
2009/4/27,10:15:00,5821.77,5821.77,5821.77,5821.77,348000000
2009/4/27,10:16:00,5818.31,5818.31,5818.31,5818.31,435000000
2009/4/27,10:17:00,5815.29,5815.29,5815.29,5815.29,261000000
2009/4/27,10:18:00,5813.80,5813.80,5813.80,5813.80,347000000
2009/4/27,10:19:00,5812.06,5812.06,5812.06,5812.06,279000000
2009/4/27,10:20:00,5812.21,5812.21,5812.21,5812.21,275000000
2009/4/27,10:21:00,5813.40,5813.40,5813.40,5813.40,359000000
2009/4/27,10:22:00,5815.74,5815.74,5815.74,5815.74,283000000
2009/4/27,10:23:00,5821.46,5821.46,5821.46,5821.46,278000000
2009/4/27,10:24:00,5821.89,5821.89,5821.89,5821.89,301000000
2009/4/27,10:25:00,5822.14,5822.14,5822.14,5822.14,239000000
2009/4/27,10:26:00,5820.47,5820.47,5820.47,5820.47,373000000
2009/4/27,10:27:00,5818.03,5818.03,5818.03,5818.03,256000000
2009/4/27,10:28:00,5816.99,5816.99,5816.99,5816.99,321000000
2009/4/27,10:29:00,5815.93,5815.93,5815.93,5815.93,333000000
2009/4/27,10:30:00,5814.59,5814.59,5814.59,5814.59,232000000
2009/4/27,10:31:00,5812.13,5812.13,5812.13,5812.13,259000000
2009/4/27,10:32:00,5810.33,5810.33,5810.33,5810.33,192000000
2009/4/27,10:33:00,5807.34,5807.34,5807.34,5807.34,357000000
2009/4/27,10:34:00,5805.63,5805.63,5805.63,5805.63,346000000
2009/4/27,10:35:00,5804.85,5804.85,5804.85,5804.85,307000000
2009/4/27,10:36:00,5802.32,5802.32,5802.32,5802.32,387000000
2009/4/27,10:37:00,5799.06,5799.06,5799.06,5799.06,253000000
2009/4/27,10:38:00,5798.04,5798.04,5798.04,5798.04,367000000
2009/4/27,10:39:00,5794.96,5794.96,5794.96,5794.96,447000000
2009/4/27,10:40:00,5792.03,5792.03,5792.03,5792.03,361000000
2009/4/27,10:41:00,5788.74,5788.74,5788.74,5788.74,421000000
2009/4/27,10:42:00,5785.57,5785.57,5785.57,5785.57,402000000
2009/4/27,10:43:00,5776.82,5776.82,5776.82,5776.82,918000000
2009/4/27,10:44:00,5763.85,5763.85,5763.85,5763.85,1007000000
2009/4/27,10:45:00,5755.57,5755.57,5755.57,5755.57,941000000
2009/4/27,10:46:00,5745.98,5745.98,5745.98,5745.98,1486000000
2009/4/27,10:47:00,5737.33,5737.33,5737.33,5737.33,1064000000
2009/4/27,10:48:00,5732.23,5732.23,5732.23,5732.23,1048000000
2009/4/27,10:49:00,5736.80,5736.80,5736.80,5736.80,884000000
2009/4/27,10:50:00,5745.00,5745.00,5745.00,5745.00,727000000
2009/4/27,10:51:00,5754.01,5754.01,5754.01,5754.01,707000000
2009/4/27,10:52:00,5758.57,5758.57,5758.57,5758.57,448000000
2009/4/27,10:53:00,5763.48,5763.48,5763.48,5763.48,389000000
2009/4/27,10:54:00,5766.09,5766.09,5766.09,5766.09,379000000
2009/4/27,10:55:00,5767.89,5767.89,5767.89,5767.89,369000000
2009/4/27,10:56:00,5766.65,5766.65,5766.65,5766.65,404000000
2009/4/27,10:57:00,5764.76,5764.76,5764.76,5764.76,285000000
2009/4/27,10:58:00,5757.73,5757.73,5757.73,5757.73,434000000
2009/4/27,10:59:00,5755.52,5755.52,5755.52,5755.52,287000000
2009/4/27,11:00:00,5755.15,5755.15,5755.15,5755.15,259000000
2009/4/27,11:01:00,5754.07,5754.07,5754.07,5754.07,332000000
2009/4/27,11:02:00,5755.24,5755.24,5755.24,5755.24,204000000
2009/4/27,11:03:00,5755.85,5755.85,5755.85,5755.85,309000000
2009/4/27,11:04:00,5756.22,5756.22,5756.22,5756.22,228000000
2009/4/27,11:05:00,5755.20,5755.20,5755.20,5755.20,233000000
2009/4/27,11:06:00,5741.07,5741.07,5741.07,5741.07,728000000
2009/4/27,11:07:00,5733.02,5733.02,5733.02,5733.02,417000000
2009/4/27,11:08:00,5727.47,5727.47,5727.47,5727.47,650000000
2009/4/27,11:09:00,5724.55,5724.55,5724.55,5724.55,517000000
2009/4/27,11:10:00,5725.03,5725.03,5725.03,5725.03,416000000
2009/4/27,11:11:00,5734.35,5734.35,5734.35,5734.35,539000000
2009/4/27,11:12:00,5739.70,5739.70,5739.70,5739.70,358000000
2009/4/27,11:13:00,5743.80,5743.80,5743.80,5743.80,386000000
2009/4/27,11:14:00,5748.42,5748.42,5748.42,5748.42,275000000
2009/4/27,11:15:00,5750.31,5750.31,5750.31,5750.31,240000000
2009/4/27,11:16:00,5753.54,5753.54,5753.54,5753.54,320000000
2009/4/27,11:17:00,5756.89,5756.89,5756.89,5756.89,241000000
2009/4/27,11:18:00,5756.34,5756.34,5756.34,5756.34,296000000
2009/4/27,11:19:00,5753.88,5753.88,5753.88,5753.88,294000000
2009/4/27,11:20:00,5755.90,5755.90,5755.90,5755.90,202000000
2009/4/27,11:21:00,5756.73,5756.73,5756.73,5756.73,244000000
2009/4/27,11:22:00,5758.16,5758.16,5758.16,5758.16,183000000
2009/4/27,11:23:00,5759.83,5759.83,5759.83,5759.83,212000000
2009/4/27,11:24:00,5761.30,5761.30,5761.30,5761.30,179000000
2009/4/27,11:25:00,5763.77,5763.77,5763.77,5763.77,202000000
2009/4/27,11:26:00,5766.56,5766.56,5766.56,5766.56,251000000
2009/4/27,11:27:00,5766.29,5766.29,5766.29,5766.29,174000000
2009/4/27,11:28:00,5766.39,5766.39,5766.39,5766.39,265000000
2009/4/27,11:29:00,5757.77,5757.77,5757.77,5757.77,296000000
2009/4/27,11:30:00,5758.94,5758.94,5758.94,5758.94,225000000
2009/4/27,11:31:00,5757.51,5757.51,5757.51,5757.51,266000000
2009/4/27,11:32:00,5760.65,5760.65,5760.65,5760.65,163000000
2009/4/27,11:33:00,5758.19,5758.19,5758.19,5758.19,226000000
2009/4/27,11:34:00,5759.36,5759.36,5759.36,5759.36,172000000
2009/4/27,11:35:00,5755.39,5755.39,5755.39,5755.39,172000000
2009/4/27,11:36:00,5752.84,5752.84,5752.84,5752.84,273000000
2009/4/27,11:37:00,5752.01,5752.01,5752.01,5752.01,175000000
2009/4/27,11:38:00,5746.09,5746.09,5746.09,5746.09,423000000
2009/4/27,11:39:00,5738.22,5738.22,5738.22,5738.22,414000000
2009/4/27,11:40:00,5731.58,5731.58,5731.58,5731.58,536000000
2009/4/27,11:41:00,5720.45,5720.45,5720.45,5720.45,837000000
2009/4/27,11:42:00,5719.45,5719.45,5719.45,5719.45,569000000
2009/4/27,11:43:00,5716.61,5716.61,5716.61,5716.61,667000000
2009/4/27,11:44:00,5720.38,5720.38,5720.38,5720.38,496000000
2009/4/27,11:45:00,5723.32,5723.32,5723.32,5723.32,393000000
2009/4/27,11:46:00,5731.29,5731.29,5731.29,5731.29,420000000
2009/4/27,11:47:00,5731.93,5731.93,5731.93,5731.93,340000000
2009/4/27,11:48:00,5733.73,5733.73,5733.73,5733.73,292000000
2009/4/27,11:49:00,5731.44,5731.44,5731.44,5731.44,248000000
2009/4/27,11:50:00,5728.21,5728.21,5728.21,5728.21,272000000
2009/4/27,11:51:00,5728.19,5728.19,5728.19,5728.19,272000000
2009/4/27,11:52:00,5728.85,5728.85,5728.85,5728.85,213000000
2009/4/27,11:53:00,5728.02,5728.02,5728.02,5728.02,291000000
2009/4/27,11:54:00,5727.15,5727.15,5727.15,5727.15,202000000
2009/4/27,11:55:00,5722.52,5722.52,5722.52,5722.52,282000000
2009/4/27,11:56:00,5719.19,5719.19,5719.19,5719.19,384000000
2009/4/27,11:57:00,5720.33,5720.33,5720.33,5720.33,233000000
2009/4/27,11:58:00,5719.46,5719.46,5719.46,5719.46,309000000
2009/4/27,11:59:00,5718.36,5718.36,5718.36,5718.36,301000000
2009/4/27,12:00:00,5717.30,5717.30,5717.30,5717.30,327000000
2009/4/27,12:01:00,5717.12,5717.12,5717.12,5717.12,325000000
2009/4/27,12:02:00,5717.25,5717.25,5717.25,5717.25,295000000
2009/4/27,12:03:00,5713.59,5713.59,5713.59,5713.59,414000000
2009/4/27,12:04:00,5709.13,5709.13,5709.13,5709.13,418000000
2009/4/27,12:05:00,5705.30,5705.30,5705.30,5705.30,442000000
2009/4/27,12:06:00,5700.15,5700.15,5700.15,5700.15,591000000
2009/4/27,12:07:00,5696.46,5696.46,5696.46,5696.46,585000000
2009/4/27,12:08:00,5691.98,5691.98,5691.98,5691.98,858000000
2009/4/27,12:09:00,5687.02,5687.02,5687.02,5687.02,728000000
2009/4/27,12:10:00,5684.32,5684.32,5684.32,5684.32,684000000
2009/4/27,12:11:00,5683.90,5683.90,5683.90,5683.90,736000000
2009/4/27,12:12:00,5688.59,5688.59,5688.59,5688.59,518000000
2009/4/27,12:13:00,5698.46,5698.46,5698.46,5698.46,571000000
2009/4/27,12:14:00,5708.71,5708.71,5708.71,5708.71,512000000
2009/4/27,12:15:00,5711.97,5711.97,5711.97,5711.97,322000000
2009/4/27,12:16:00,5712.20,5712.20,5712.20,5712.20,320000000
2009/4/27,12:17:00,5712.86,5712.86,5712.86,5712.86,220000000
2009/4/27,12:18:00,5711.85,5711.85,5711.85,5711.85,270000000
2009/4/27,12:19:00,5712.86,5712.86,5712.86,5712.86,195000000
2009/4/27,12:20:00,5710.64,5710.64,5710.64,5710.64,200000000
2009/4/27,12:21:00,5708.96,5708.96,5708.96,5708.96,240000000
2009/4/27,12:22:00,5707.62,5707.62,5707.62,5707.62,180000000
2009/4/27,12:23:00,5706.84,5706.84,5706.84,5706.84,263000000
2009/4/27,12:24:00,5704.62,5704.62,5704.62,5704.62,239000000
2009/4/27,12:25:00,5703.02,5703.02,5703.02,5703.02,285000000
2009/4/27,12:26:00,5702.31,5702.31,5702.31,5702.31,312000000
2009/4/27,12:27:00,5699.08,5699.08,5699.08,5699.08,253000000
2009/4/27,12:28:00,5697.83,5697.83,5697.83,5697.83,332000000
2009/4/27,12:29:00,5697.69,5697.69,5697.69,5697.69,286000000
2009/4/27,12:30:00,5696.55,5696.55,5696.55,5696.55,279000000
2009/4/27,12:31:00,5694.50,5694.50,5694.50,5694.50,335000000
2009/4/27,12:32:00,5695.82,5695.82,5695.82,5695.82,207000000
2009/4/27,12:33:00,5714.84,5714.84,5714.84,5714.84,480000000
2009/4/27,12:34:00,5719.63,5719.63,5719.63,5719.63,393000000
2009/4/27,12:35:00,5725.27,5725.27,5725.27,5725.27,318000000
2009/4/27,12:36:00,5727.93,5727.93,5727.93,5727.93,395000000
2009/4/27,12:37:00,5728.94,5728.94,5728.94,5728.94,254000000
2009/4/27,12:38:00,5729.76,5729.76,5729.76,5729.76,309000000
2009/4/27,12:39:00,5729.50,5729.50,5729.50,5729.50,246000000
2009/4/27,12:40:00,5728.62,5728.62,5728.62,5728.62,251000000
2009/4/27,12:41:00,5727.70,5727.70,5727.70,5727.70,339000000
2009/4/27,12:42:00,5727.37,5727.37,5727.37,5727.37,202000000
2009/4/27,12:43:00,5726.74,5726.74,5726.74,5726.74,319000000
2009/4/27,12:44:00,5724.72,5724.72,5724.72,5724.72,236000000
2009/4/27,12:45:00,5726.28,5726.28,5726.28,5726.28,239000000
2009/4/27,12:46:00,5725.38,5725.38,5725.38,5725.38,267000000
2009/4/27,12:47:00,5723.76,5723.76,5723.76,5723.76,179000000
2009/4/27,12:48:00,5725.70,5725.70,5725.70,5725.70,279000000
2009/4/27,12:49:00,5724.10,5724.10,5724.10,5724.10,234000000
2009/4/27,12:50:00,5718.34,5718.34,5718.34,5718.34,275000000
2009/4/27,12:51:00,5715.03,5715.03,5715.03,5715.03,306000000
2009/4/27,12:52:00,5712.05,5712.05,5712.05,5712.05,226000000
2009/4/27,12:53:00,5710.91,5710.91,5710.91,5710.91,343000000
2009/4/27,12:54:00,5709.81,5709.81,5709.81,5709.81,268000000
2009/4/27,12:55:00,5708.36,5708.36,5708.36,5708.36,276000000
2009/4/27,12:56:00,5708.15,5708.15,5708.15,5708.15,391000000
2009/4/27,12:57:00,5707.81,5707.81,5707.81,5707.81,269000000
2009/4/27,12:58:00,5707.93,5707.93,5707.93,5707.93,416000000
2009/4/27,12:59:00,5706.89,5706.89,5706.89,5706.89,319000000
2009/4/27,13:00:00,5705.39,5705.39,5705.39,5705.39,352000000
2009/4/27,13:01:00,5705.51,5705.51,5705.51,5705.51,417000000
2009/4/27,13:02:00,5703.96,5703.96,5703.96,5703.96,357000000
2009/4/27,13:03:00,5699.20,5699.20,5699.20,5699.20,496000000
2009/4/27,13:04:00,5694.74,5694.74,5694.74,5694.74,588000000
2009/4/27,13:05:00,5690.94,5690.94,5690.94,5690.94,896000000
2009/4/27,13:06:00,5681.33,5681.33,5681.33,5681.33,1108999936
2009/4/27,13:07:00,5677.93,5677.93,5677.93,5677.93,779000000
2009/4/27,13:08:00,5672.25,5672.25,5672.25,5672.25,1010000000
2009/4/27,13:09:00,5672.81,5672.81,5672.81,5672.81,850000000
2009/4/27,13:10:00,5672.93,5672.93,5672.93,5672.93,702000000
2009/4/27,13:11:00,5684.34,5684.34,5684.34,5684.34,901000000
2009/4/27,13:12:00,5697.24,5697.24,5697.24,5697.24,537000000
2009/4/27,13:13:00,5703.20,5703.20,5703.20,5703.20,580000000
2009/4/27,13:14:00,5704.60,5704.60,5704.60,5704.60,396000000
2009/4/27,13:15:00,5703.55,5703.55,5703.55,5703.55,374000000
2009/4/27,13:16:00,5704.27,5704.27,5704.27,5704.27,419000000
2009/4/27,13:17:00,5704.42,5704.42,5704.42,5704.42,350000000
2009/4/27,13:18:00,5708.26,5708.26,5708.26,5708.26,490000000
2009/4/27,13:19:00,5709.34,5709.34,5709.34,5709.34,390000000
2009/4/27,13:20:00,5714.26,5714.26,5714.26,5714.26,542000000
2009/4/27,13:21:00,5717.85,5717.85,5717.85,5717.85,573000000
2009/4/27,13:22:00,5718.21,5718.21,5718.21,5718.21,479000000
2009/4/27,13:23:00,5719.28,5719.28,5719.28,5719.28,643000000
2009/4/27,13:24:00,5718.67,5718.67,5718.67,5718.67,535000000
2009/4/27,13:25:00,5716.44,5716.44,5716.44,5716.44,563000000
2009/4/27,13:26:00,5716.44,5716.44,5716.44,5716.44,0
2009/4/27,13:27:00,5716.44,5716.44,5716.44,5716.44,0
2009/4/27,13:28:00,5716.44,5716.44,5716.44,5716.44,0
2009/4/27,13:29:00,5716.44,5716.44,5716.44,5716.44,0
2009/4/27,13:30:00,5705.05,5705.05,5705.05,5705.05,4142000128
2009/4/28,09:01:00,5744.77,5744.77,5744.77,5744.77,195032576
2009/4/28,09:02:00,5762.28,5762.28,5762.28,5762.28,1123000064
2009/4/28,09:03:00,5773.53,5773.53,5773.53,5773.53,1422000000
2009/4/28,09:04:00,5770.92,5770.92,5770.92,5770.92,1275000064
2009/4/28,09:05:00,5761.93,5761.93,5761.93,5761.93,906000000
2009/4/28,09:06:00,5755.74,5755.74,5755.74,5755.74,1073000000
2009/4/28,09:07:00,5753.32,5753.32,5753.32,5753.32,881000000
2009/4/28,09:08:00,5761.56,5761.56,5761.56,5761.56,1240000000
2009/4/28,09:09:00,5761.00,5761.00,5761.00,5761.00,1240000000
2009/4/28,09:10:00,5751.91,5751.91,5751.91,5751.91,722000000
2009/4/28,09:11:00,5747.37,5747.37,5747.37,5747.37,904000000
2009/4/28,09:12:00,5742.72,5742.72,5742.72,5742.72,628000000
2009/4/28,09:13:00,5735.22,5735.22,5735.22,5735.22,805000000
2009/4/28,09:14:00,5723.80,5723.80,5723.80,5723.80,893000000
2009/4/28,09:15:00,5725.11,5725.11,5725.11,5725.11,876000000
2009/4/28,09:16:00,5726.69,5726.69,5726.69,5726.69,1243000064
2009/4/28,09:17:00,5732.74,5732.74,5732.74,5732.74,865000000
2009/4/28,09:18:00,5734.79,5734.79,5734.79,5734.79,779000000
2009/4/28,09:19:00,5732.38,5732.38,5732.38,5732.38,689000000
2009/4/28,09:20:00,5724.82,5724.82,5724.82,5724.82,505000000
2009/4/28,09:21:00,5714.34,5714.34,5714.34,5714.34,813000000
2009/4/28,09:22:00,5703.24,5703.24,5703.24,5703.24,632000000
2009/4/28,09:23:00,5692.75,5692.75,5692.75,5692.75,910000000
2009/4/28,09:24:00,5684.03,5684.03,5684.03,5684.03,1054000000
2009/4/28,09:25:00,5674.92,5674.92,5674.92,5674.92,1023000000
2009/4/28,09:26:00,5670.02,5670.02,5670.02,5670.02,1320999936
2009/4/28,09:27:00,5664.82,5664.82,5664.82,5664.82,950000000
2009/4/28,09:28:00,5663.71,5663.71,5663.71,5663.71,1232999936
2009/4/28,09:29:00,5676.78,5676.78,5676.78,5676.78,1292000000
2009/4/28,09:30:00,5687.39,5687.39,5687.39,5687.39,913000000
2009/4/28,09:31:00,5688.87,5688.87,5688.87,5688.87,905000000
2009/4/28,09:32:00,5689.26,5689.26,5689.26,5689.26,546000000
2009/4/28,09:33:00,5686.70,5686.70,5686.70,5686.70,469000000
2009/4/28,09:34:00,5685.72,5685.72,5685.72,5685.72,534000000
2009/4/28,09:35:00,5680.82,5680.82,5680.82,5680.82,361000000
2009/4/28,09:36:00,5676.46,5676.46,5676.46,5676.46,491000000
2009/4/28,09:37:00,5669.03,5669.03,5669.03,5669.03,400000000
2009/4/28,09:38:00,5663.61,5663.61,5663.61,5663.61,608000000
2009/4/28,09:39:00,5664.25,5664.25,5664.25,5664.25,727000000
2009/4/28,09:40:00,5660.83,5660.83,5660.83,5660.83,628000000
2009/4/28,09:41:00,5653.42,5653.42,5653.42,5653.42,851000000
2009/4/28,09:42:00,5643.99,5643.99,5643.99,5643.99,638000000
2009/4/28,09:43:00,5636.47,5636.47,5636.47,5636.47,978000000
2009/4/28,09:44:00,5631.71,5631.71,5631.71,5631.71,922000000
2009/4/28,09:45:00,5633.49,5633.49,5633.49,5633.49,980000000
2009/4/28,09:46:00,5628.16,5628.16,5628.16,5628.16,1114000000
2009/4/28,09:47:00,5621.66,5621.66,5621.66,5621.66,651000000
2009/4/28,09:48:00,5621.30,5621.30,5621.30,5621.30,800000000
2009/4/28,09:49:00,5619.00,5619.00,5619.00,5619.00,771000000
2009/4/28,09:50:00,5614.74,5614.74,5614.74,5614.74,589000000
2009/4/28,09:51:00,5611.21,5611.21,5611.21,5611.21,768000000
2009/4/28,09:52:00,5609.37,5609.37,5609.37,5609.37,615000000
2009/4/28,09:53:00,5616.38,5616.38,5616.38,5616.38,836000000
2009/4/28,09:54:00,5628.76,5628.76,5628.76,5628.76,958000000
2009/4/28,09:55:00,5640.77,5640.77,5640.77,5640.77,667000000
2009/4/28,09:56:00,5652.12,5652.12,5652.12,5652.12,839000000
2009/4/28,09:57:00,5654.16,5654.16,5654.16,5654.16,499000000
2009/4/28,09:58:00,5660.69,5660.69,5660.69,5660.69,568000000
2009/4/28,09:59:00,5661.39,5661.39,5661.39,5661.39,452000000
2009/4/28,10:00:00,5660.96,5660.96,5660.96,5660.96,354000000
2009/4/28,10:01:00,5658.63,5658.63,5658.63,5658.63,434000000
2009/4/28,10:02:00,5657.53,5657.53,5657.53,5657.53,311000000
2009/4/28,10:03:00,5657.44,5657.44,5657.44,5657.44,348000000
2009/4/28,10:04:00,5657.18,5657.18,5657.18,5657.18,287000000
2009/4/28,10:05:00,5662.04,5662.04,5662.04,5662.04,274000000
2009/4/28,10:06:00,5664.29,5664.29,5664.29,5664.29,317000000
2009/4/28,10:07:00,5667.65,5667.65,5667.65,5667.65,294000000
2009/4/28,10:08:00,5668.47,5668.47,5668.47,5668.47,391000000
2009/4/28,10:09:00,5673.18,5673.18,5673.18,5673.18,337000000
2009/4/28,10:10:00,5670.23,5670.23,5670.23,5670.23,347000000
2009/4/28,10:11:00,5670.23,5670.23,5670.23,5670.23,476000000
2009/4/28,10:12:00,5666.79,5666.79,5666.79,5666.79,309000000
2009/4/28,10:13:00,5665.57,5665.57,5665.57,5665.57,395000000
2009/4/28,10:14:00,5664.10,5664.10,5664.10,5664.10,320000000
2009/4/28,10:15:00,5662.27,5662.27,5662.27,5662.27,292000000
2009/4/28,10:16:00,5661.36,5661.36,5661.36,5661.36,403000000
2009/4/28,10:17:00,5658.17,5658.17,5658.17,5658.17,218000000
2009/4/28,10:18:00,5655.99,5655.99,5655.99,5655.99,302000000
2009/4/28,10:19:00,5651.78,5651.78,5651.78,5651.78,291000000
2009/4/28,10:20:00,5648.51,5648.51,5648.51,5648.51,269000000
2009/4/28,10:21:00,5648.29,5648.29,5648.29,5648.29,305000000
2009/4/28,10:22:00,5651.27,5651.27,5651.27,5651.27,248000000
2009/4/28,10:23:00,5661.11,5661.11,5661.11,5661.11,424000000
2009/4/28,10:24:00,5672.76,5672.76,5672.76,5672.76,489000000
2009/4/28,10:25:00,5678.58,5678.58,5678.58,5678.58,430000000
2009/4/28,10:26:00,5683.31,5683.31,5683.31,5683.31,584000000
2009/4/28,10:27:00,5686.40,5686.40,5686.40,5686.40,421000000
2009/4/28,10:28:00,5688.86,5688.86,5688.86,5688.86,544000000
2009/4/28,10:29:00,5693.73,5693.73,5693.73,5693.73,454000000
2009/4/28,10:30:00,5692.26,5692.26,5692.26,5692.26,462000000
2009/4/28,10:31:00,5693.46,5693.46,5693.46,5693.46,519000000
2009/4/28,10:32:00,5692.97,5692.97,5692.97,5692.97,325000000
2009/4/28,10:33:00,5692.88,5692.88,5692.88,5692.88,421000000
2009/4/28,10:34:00,5689.75,5689.75,5689.75,5689.75,309000000
2009/4/28,10:35:00,5688.00,5688.00,5688.00,5688.00,251000000
2009/4/28,10:36:00,5683.36,5683.36,5683.36,5683.36,337000000
2009/4/28,10:37:00,5682.46,5682.46,5682.46,5682.46,201000000
2009/4/28,10:38:00,5682.57,5682.57,5682.57,5682.57,323000000
2009/4/28,10:39:00,5683.42,5683.42,5683.42,5683.42,210000000
2009/4/28,10:40:00,5685.03,5685.03,5685.03,5685.03,193000000
2009/4/28,10:41:00,5690.20,5690.20,5690.20,5690.20,325000000
2009/4/28,10:42:00,5694.98,5694.98,5694.98,5694.98,259000000
2009/4/28,10:43:00,5695.56,5695.56,5695.56,5695.56,347000000
2009/4/28,10:44:00,5700.70,5700.70,5700.70,5700.70,422000000
2009/4/28,10:45:00,5705.47,5705.47,5705.47,5705.47,475000000
2009/4/28,10:46:00,5711.82,5711.82,5711.82,5711.82,823000000
2009/4/28,10:47:00,5717.92,5717.92,5717.92,5717.92,636000000
2009/4/28,10:48:00,5721.10,5721.10,5721.10,5721.10,786000000
2009/4/28,10:49:00,5723.46,5723.46,5723.46,5723.46,672000000
2009/4/28,10:50:00,5724.43,5724.43,5724.43,5724.43,521000000
2009/4/28,10:51:00,5727.90,5727.90,5727.90,5727.90,558000000
2009/4/28,10:52:00,5729.90,5729.90,5729.90,5729.90,475000000
2009/4/28,10:53:00,5731.50,5731.50,5731.50,5731.50,573000000
2009/4/28,10:54:00,5730.59,5730.59,5730.59,5730.59,441000000
2009/4/28,10:55:00,5729.44,5729.44,5729.44,5729.44,372000000
2009/4/28,10:56:00,5724.67,5724.67,5724.67,5724.67,457000000
2009/4/28,10:57:00,5720.82,5720.82,5720.82,5720.82,361000000
2009/4/28,10:58:00,5713.32,5713.32,5713.32,5713.32,409000000
2009/4/28,10:59:00,5706.66,5706.66,5706.66,5706.66,310000000
2009/4/28,11:00:00,5704.36,5704.36,5704.36,5704.36,265000000
2009/4/28,11:01:00,5700.64,5700.64,5700.64,5700.64,283000000
2009/4/28,11:02:00,5701.26,5701.26,5701.26,5701.26,197000000
2009/4/28,11:03:00,5698.20,5698.20,5698.20,5698.20,254000000
2009/4/28,11:04:00,5697.77,5697.77,5697.77,5697.77,200000000
2009/4/28,11:05:00,5696.21,5696.21,5696.21,5696.21,187000000
2009/4/28,11:06:00,5697.25,5697.25,5697.25,5697.25,200000000
2009/4/28,11:07:00,5696.71,5696.71,5696.71,5696.71,131000000
2009/4/28,11:08:00,5698.75,5698.75,5698.75,5698.75,189000000
2009/4/28,11:09:00,5699.13,5699.13,5699.13,5699.13,171000000
2009/4/28,11:10:00,5701.35,5701.35,5701.35,5701.35,177000000
2009/4/28,11:11:00,5703.16,5703.16,5703.16,5703.16,245000000
2009/4/28,11:12:00,5702.74,5702.74,5702.74,5702.74,184000000
2009/4/28,11:13:00,5707.07,5707.07,5707.07,5707.07,244000000
2009/4/28,11:14:00,5709.58,5709.58,5709.58,5709.58,261000000
2009/4/28,11:15:00,5713.20,5713.20,5713.20,5713.20,255000000
2009/4/28,11:16:00,5716.92,5716.92,5716.92,5716.92,369000000
2009/4/28,11:17:00,5719.69,5719.69,5719.69,5719.69,285000000
2009/4/28,11:18:00,5719.58,5719.58,5719.58,5719.58,420000000
2009/4/28,11:19:00,5715.76,5715.76,5715.76,5715.76,384000000
2009/4/28,11:20:00,5710.65,5710.65,5710.65,5710.65,385000000
2009/4/28,11:21:00,5700.51,5700.51,5700.51,5700.51,466000000
2009/4/28,11:22:00,5694.46,5694.46,5694.46,5694.46,277000000
2009/4/28,11:23:00,5686.76,5686.76,5686.76,5686.76,508000000
2009/4/28,11:24:00,5684.86,5684.86,5684.86,5684.86,341000000
2009/4/28,11:25:00,5682.94,5682.94,5682.94,5682.94,264000000
2009/4/28,11:26:00,5681.98,5681.98,5681.98,5681.98,313000000
2009/4/28,11:27:00,5682.59,5682.59,5682.59,5682.59,178000000
2009/4/28,11:28:00,5684.27,5684.27,5684.27,5684.27,255000000
2009/4/28,11:29:00,5687.44,5687.44,5687.44,5687.44,181000000
2009/4/28,11:30:00,5688.48,5688.48,5688.48,5688.48,155000000
2009/4/28,11:31:00,5687.18,5687.18,5687.18,5687.18,212000000
2009/4/28,11:32:00,5686.87,5686.87,5686.87,5686.87,173000000
2009/4/28,11:33:00,5684.72,5684.72,5684.72,5684.72,199000000
2009/4/28,11:34:00,5678.74,5678.74,5678.74,5678.74,292000000
2009/4/28,11:35:00,5673.80,5673.80,5673.80,5673.80,304000000
2009/4/28,11:36:00,5669.17,5669.17,5669.17,5669.17,380000000
2009/4/28,11:37:00,5668.31,5668.31,5668.31,5668.31,213000000
2009/4/28,11:38:00,5668.02,5668.02,5668.02,5668.02,325000000
2009/4/28,11:39:00,5671.12,5671.12,5671.12,5671.12,221000000
2009/4/28,11:40:00,5670.96,5670.96,5670.96,5670.96,199000000
2009/4/28,11:41:00,5675.34,5675.34,5675.34,5675.34,224000000
2009/4/28,11:42:00,5676.38,5676.38,5676.38,5676.38,145000000
2009/4/28,11:43:00,5676.41,5676.41,5676.41,5676.41,245000000
2009/4/28,11:44:00,5676.32,5676.32,5676.32,5676.32,133000000
2009/4/28,11:45:00,5677.12,5677.12,5677.12,5677.12,162000000
2009/4/28,11:46:00,5675.52,5675.52,5675.52,5675.52,222000000
2009/4/28,11:47:00,5676.05,5676.05,5676.05,5676.05,128000000
2009/4/28,11:48:00,5674.80,5674.80,5674.80,5674.80,194000000
2009/4/28,11:49:00,5676.42,5676.42,5676.42,5676.42,161000000
2009/4/28,11:50:00,5676.46,5676.46,5676.46,5676.46,189000000
2009/4/28,11:51:00,5675.36,5675.36,5675.36,5675.36,274000000
2009/4/28,11:52:00,5679.97,5679.97,5679.97,5679.97,202000000
2009/4/28,11:53:00,5685.67,5685.67,5685.67,5685.67,314000000
2009/4/28,11:54:00,5687.20,5687.20,5687.20,5687.20,224000000
2009/4/28,11:55:00,5688.50,5688.50,5688.50,5688.50,286000000
2009/4/28,11:56:00,5691.86,5691.86,5691.86,5691.86,263000000
2009/4/28,11:57:00,5692.65,5692.65,5692.65,5692.65,188000000
2009/4/28,11:58:00,5695.79,5695.79,5695.79,5695.79,326000000
2009/4/28,11:59:00,5698.19,5698.19,5698.19,5698.19,219000000
2009/4/28,12:00:00,5697.53,5697.53,5697.53,5697.53,217000000
2009/4/28,12:01:00,5696.11,5696.11,5696.11,5696.11,284000000
2009/4/28,12:02:00,5686.40,5686.40,5686.40,5686.40,238000000
2009/4/28,12:03:00,5681.23,5681.23,5681.23,5681.23,316000000
2009/4/28,12:04:00,5678.08,5678.08,5678.08,5678.08,222000000
2009/4/28,12:05:00,5675.86,5675.86,5675.86,5675.86,223000000
2009/4/28,12:06:00,5675.74,5675.74,5675.74,5675.74,194000000
2009/4/28,12:07:00,5674.96,5674.96,5674.96,5674.96,174000000
2009/4/28,12:08:00,5673.71,5673.71,5673.71,5673.71,251000000
2009/4/28,12:09:00,5672.39,5672.39,5672.39,5672.39,177000000
2009/4/28,12:10:00,5672.11,5672.11,5672.11,5672.11,225000000
2009/4/28,12:11:00,5668.51,5668.51,5668.51,5668.51,201000000
2009/4/28,12:12:00,5670.32,5670.32,5670.32,5670.32,194000000
2009/4/28,12:13:00,5665.45,5665.45,5665.45,5665.45,294000000
2009/4/28,12:14:00,5656.34,5656.34,5656.34,5656.34,429000000
2009/4/28,12:15:00,5649.43,5649.43,5649.43,5649.43,531000000
2009/4/28,12:16:00,5645.27,5645.27,5645.27,5645.27,619000000
2009/4/28,12:17:00,5643.02,5643.02,5643.02,5643.02,354000000
2009/4/28,12:18:00,5643.92,5643.92,5643.92,5643.92,499000000
2009/4/28,12:19:00,5643.02,5643.02,5643.02,5643.02,313000000
2009/4/28,12:20:00,5645.77,5645.77,5645.77,5645.77,275000000
2009/4/28,12:21:00,5650.65,5650.65,5650.65,5650.65,318000000
2009/4/28,12:22:00,5650.77,5650.77,5650.77,5650.77,201000000
2009/4/28,12:23:00,5650.74,5650.74,5650.74,5650.74,263000000
2009/4/28,12:24:00,5645.59,5645.59,5645.59,5645.59,238000000
2009/4/28,12:25:00,5640.90,5640.90,5640.90,5640.90,370000000
2009/4/28,12:26:00,5638.82,5638.82,5638.82,5638.82,386000000
2009/4/28,12:27:00,5636.39,5636.39,5636.39,5636.39,275000000
2009/4/28,12:28:00,5633.11,5633.11,5633.11,5633.11,398000000
2009/4/28,12:29:00,5629.81,5629.81,5629.81,5629.81,460000000
2009/4/28,12:30:00,5629.03,5629.03,5629.03,5629.03,434000000
2009/4/28,12:31:00,5625.74,5625.74,5625.74,5625.74,504000000
2009/4/28,12:32:00,5623.80,5623.80,5623.80,5623.80,283000000
2009/4/28,12:33:00,5624.77,5624.77,5624.77,5624.77,439000000
2009/4/28,12:34:00,5626.15,5626.15,5626.15,5626.15,334000000
2009/4/28,12:35:00,5629.21,5629.21,5629.21,5629.21,357000000
2009/4/28,12:36:00,5629.51,5629.51,5629.51,5629.51,349000000
2009/4/28,12:37:00,5629.69,5629.69,5629.69,5629.69,253000000
2009/4/28,12:38:00,5629.29,5629.29,5629.29,5629.29,339000000
2009/4/28,12:39:00,5618.59,5618.59,5618.59,5618.59,416000000
2009/4/28,12:40:00,5613.12,5613.12,5613.12,5613.12,463000000
2009/4/28,12:41:00,5608.44,5608.44,5608.44,5608.44,599000000
2009/4/28,12:42:00,5605.26,5605.26,5605.26,5605.26,445000000
2009/4/28,12:43:00,5604.24,5604.24,5604.24,5604.24,578000000
2009/4/28,12:44:00,5604.28,5604.28,5604.28,5604.28,474000000
2009/4/28,12:45:00,5604.26,5604.26,5604.26,5604.26,375000000
2009/4/28,12:46:00,5607.08,5607.08,5607.08,5607.08,367000000
2009/4/28,12:47:00,5606.74,5606.74,5606.74,5606.74,259000000
2009/4/28,12:48:00,5608.01,5608.01,5608.01,5608.01,371000000
2009/4/28,12:49:00,5609.83,5609.83,5609.83,5609.83,263000000
2009/4/28,12:50:00,5602.20,5602.20,5602.20,5602.20,400000000
2009/4/28,12:51:00,5599.06,5599.06,5599.06,5599.06,425000000
2009/4/28,12:52:00,5601.28,5601.28,5601.28,5601.28,268000000
2009/4/28,12:53:00,5600.58,5600.58,5600.58,5600.58,386000000
2009/4/28,12:54:00,5599.33,5599.33,5599.33,5599.33,281000000
2009/4/28,12:55:00,5599.54,5599.54,5599.54,5599.54,270000000
2009/4/28,12:56:00,5598.27,5598.27,5598.27,5598.27,370000000
2009/4/28,12:57:00,5598.53,5598.53,5598.53,5598.53,337000000
2009/4/28,12:58:00,5599.76,5599.76,5599.76,5599.76,484000000
2009/4/28,12:59:00,5603.68,5603.68,5603.68,5603.68,351000000
2009/4/28,13:00:00,5606.22,5606.22,5606.22,5606.22,285000000
2009/4/28,13:01:00,5609.23,5609.23,5609.23,5609.23,337000000
2009/4/28,13:02:00,5612.63,5612.63,5612.63,5612.63,256000000
2009/4/28,13:03:00,5619.76,5619.76,5619.76,5619.76,448000000
2009/4/28,13:04:00,5624.20,5624.20,5624.20,5624.20,324000000
2009/4/28,13:05:00,5625.09,5625.09,5625.09,5625.09,315000000
2009/4/28,13:06:00,5626.02,5626.02,5626.02,5626.02,364000000
2009/4/28,13:07:00,5626.40,5626.40,5626.40,5626.40,256000000
2009/4/28,13:08:00,5623.83,5623.83,5623.83,5623.83,366000000
2009/4/28,13:09:00,5621.90,5621.90,5621.90,5621.90,307000000
2009/4/28,13:10:00,5619.40,5619.40,5619.40,5619.40,353000000
2009/4/28,13:11:00,5614.21,5614.21,5614.21,5614.21,471000000
2009/4/28,13:12:00,5610.10,5610.10,5610.10,5610.10,338000000
2009/4/28,13:13:00,5607.00,5607.00,5607.00,5607.00,527000000
2009/4/28,13:14:00,5602.17,5602.17,5602.17,5602.17,435000000
2009/4/28,13:15:00,5600.34,5600.34,5600.34,5600.34,492000000
2009/4/28,13:16:00,5602.48,5602.48,5602.48,5602.48,650000000
2009/4/28,13:17:00,5607.04,5607.04,5607.04,5607.04,492000000
2009/4/28,13:18:00,5606.48,5606.48,5606.48,5606.48,547000000
2009/4/28,13:19:00,5607.80,5607.80,5607.80,5607.80,348000000
2009/4/28,13:20:00,5608.03,5608.03,5608.03,5608.03,413000000
2009/4/28,13:21:00,5606.55,5606.55,5606.55,5606.55,474000000
2009/4/28,13:22:00,5605.82,5605.82,5605.82,5605.82,415000000
2009/4/28,13:23:00,5602.22,5602.22,5602.22,5602.22,562000000
2009/4/28,13:24:00,5602.42,5602.42,5602.42,5602.42,528000000
2009/4/28,13:25:00,5601.27,5601.27,5601.27,5601.27,584000000
2009/4/28,13:26:00,5601.27,5601.27,5601.27,5601.27,0
2009/4/28,13:27:00,5601.27,5601.27,5601.27,5601.27,0
2009/4/28,13:28:00,5601.27,5601.27,5601.27,5601.27,0
2009/4/28,13:29:00,5601.27,5601.27,5601.27,5601.27,0
2009/4/28,13:30:00,5596.73,5596.73,5596.73,5596.73,4152999936
2009/4/29,09:01:00,5627.54,5627.54,5627.54,5627.54,3831000064
2009/4/29,09:02:00,5643.78,5643.78,5643.78,5643.78,993000000
2009/4/29,09:03:00,5648.97,5648.97,5648.97,5648.97,1069000000
2009/4/29,09:04:00,5639.48,5639.48,5639.48,5639.48,1055000000
2009/4/29,09:05:00,5636.86,5636.86,5636.86,5636.86,933000000
2009/4/29,09:06:00,5630.34,5630.34,5630.34,5630.34,1172999936
2009/4/29,09:07:00,5625.34,5625.34,5625.34,5625.34,814000000
2009/4/29,09:08:00,5613.86,5613.86,5613.86,5613.86,1018000000
2009/4/29,09:09:00,5613.01,5613.01,5613.01,5613.01,1167000064
2009/4/29,09:10:00,5613.31,5613.31,5613.31,5613.31,958000000
2009/4/29,09:11:00,5616.15,5616.15,5616.15,5616.15,1062000000
2009/4/29,09:12:00,5619.03,5619.03,5619.03,5619.03,767000000
2009/4/29,09:13:00,5617.53,5617.53,5617.53,5617.53,763000000
2009/4/29,09:14:00,5611.70,5611.70,5611.70,5611.70,735000000
2009/4/29,09:15:00,5606.68,5606.68,5606.68,5606.68,621000000
2009/4/29,09:16:00,5601.38,5601.38,5601.38,5601.38,967000000
2009/4/29,09:17:00,5591.80,5591.80,5591.80,5591.80,783000000
2009/4/29,09:18:00,5588.05,5588.05,5588.05,5588.05,1058000000
2009/4/29,09:19:00,5579.11,5579.11,5579.11,5579.11,886000000
2009/4/29,09:20:00,5571.93,5571.93,5571.93,5571.93,775000000
2009/4/29,09:21:00,5579.77,5579.77,5579.77,5579.77,1386000000
2009/4/29,09:22:00,5587.67,5587.67,5587.67,5587.67,1014000000
2009/4/29,09:23:00,5594.75,5594.75,5594.75,5594.75,888000000
2009/4/29,09:24:00,5601.11,5601.11,5601.11,5601.11,788000000
2009/4/29,09:25:00,5607.69,5607.69,5607.69,5607.69,566000000
2009/4/29,09:26:00,5607.09,5607.09,5607.09,5607.09,650000000
2009/4/29,09:27:00,5609.11,5609.11,5609.11,5609.11,402000000
2009/4/29,09:28:00,5610.52,5610.52,5610.52,5610.52,489000000
2009/4/29,09:29:00,5614.65,5614.65,5614.65,5614.65,612000000
2009/4/29,09:30:00,5629.20,5629.20,5629.20,5629.20,726000000
2009/4/29,09:31:00,5642.99,5642.99,5642.99,5642.99,1020000000
2009/4/29,09:32:00,5649.19,5649.19,5649.19,5649.19,702000000
2009/4/29,09:33:00,5644.46,5644.46,5644.46,5644.46,666000000
2009/4/29,09:34:00,5640.37,5640.37,5640.37,5640.37,583000000
2009/4/29,09:35:00,5636.02,5636.02,5636.02,5636.02,456000000
2009/4/29,09:36:00,5628.52,5628.52,5628.52,5628.52,565000000
2009/4/29,09:37:00,5624.92,5624.92,5624.92,5624.92,380000000
2009/4/29,09:38:00,5628.22,5628.22,5628.22,5628.22,503000000
2009/4/29,09:39:00,5628.83,5628.83,5628.83,5628.83,349000000
2009/4/29,09:40:00,5626.82,5626.82,5626.82,5626.82,286000000
2009/4/29,09:41:00,5622.81,5622.81,5622.81,5622.81,369000000
2009/4/29,09:42:00,5616.61,5616.61,5616.61,5616.61,384000000
2009/4/29,09:43:00,5611.75,5611.75,5611.75,5611.75,473000000
2009/4/29,09:44:00,5609.09,5609.09,5609.09,5609.09,444000000
2009/4/29,09:45:00,5611.34,5611.34,5611.34,5611.34,469000000
2009/4/29,09:46:00,5616.17,5616.17,5616.17,5616.17,662000000
2009/4/29,09:47:00,5614.89,5614.89,5614.89,5614.89,306000000
2009/4/29,09:48:00,5613.70,5613.70,5613.70,5613.70,353000000
2009/4/29,09:49:00,5612.21,5612.21,5612.21,5612.21,324000000
2009/4/29,09:50:00,5607.08,5607.08,5607.08,5607.08,303000000
2009/4/29,09:51:00,5602.19,5602.19,5602.19,5602.19,523000000
2009/4/29,09:52:00,5600.32,5600.32,5600.32,5600.32,406000000
2009/4/29,09:53:00,5601.66,5601.66,5601.66,5601.66,547000000
2009/4/29,09:54:00,5598.77,5598.77,5598.77,5598.77,450000000
2009/4/29,09:55:00,5598.07,5598.07,5598.07,5598.07,354000000
2009/4/29,09:56:00,5592.64,5592.64,5592.64,5592.64,543000000
2009/4/29,09:57:00,5587.13,5587.13,5587.13,5587.13,394000000
2009/4/29,09:58:00,5580.36,5580.36,5580.36,5580.36,546000000
2009/4/29,09:59:00,5588.86,5588.86,5588.86,5588.86,840000000
2009/4/29,10:00:00,5591.75,5591.75,5591.75,5591.75,564000000
2009/4/29,10:01:00,5599.83,5599.83,5599.83,5599.83,709000000
2009/4/29,10:02:00,5601.00,5601.00,5601.00,5601.00,390000000
2009/4/29,10:03:00,5601.37,5601.37,5601.37,5601.37,423000000
2009/4/29,10:04:00,5602.09,5602.09,5602.09,5602.09,302000000
2009/4/29,10:05:00,5599.26,5599.26,5599.26,5599.26,268000000
2009/4/29,10:06:00,5597.33,5597.33,5597.33,5597.33,346000000
2009/4/29,10:07:00,5595.01,5595.01,5595.01,5595.01,224000000
2009/4/29,10:08:00,5592.36,5592.36,5592.36,5592.36,318000000
2009/4/29,10:09:00,5594.04,5594.04,5594.04,5594.04,303000000
2009/4/29,10:10:00,5595.24,5595.24,5595.24,5595.24,292000000
2009/4/29,10:11:00,5594.26,5594.26,5594.26,5594.26,333000000
2009/4/29,10:12:00,5592.12,5592.12,5592.12,5592.12,177000000
2009/4/29,10:13:00,5590.34,5590.34,5590.34,5590.34,306000000
2009/4/29,10:14:00,5588.91,5588.91,5588.91,5588.91,240000000
2009/4/29,10:15:00,5589.83,5589.83,5589.83,5589.83,252000000
2009/4/29,10:16:00,5594.08,5594.08,5594.08,5594.08,391000000
2009/4/29,10:17:00,5603.96,5603.96,5603.96,5603.96,554000000
2009/4/29,10:18:00,5606.59,5606.59,5606.59,5606.59,439000000
2009/4/29,10:19:00,5609.27,5609.27,5609.27,5609.27,420000000
2009/4/29,10:20:00,5609.70,5609.70,5609.70,5609.70,329000000
2009/4/29,10:21:00,5609.84,5609.84,5609.84,5609.84,410000000
2009/4/29,10:22:00,5610.24,5610.24,5610.24,5610.24,252000000
2009/4/29,10:23:00,5614.15,5614.15,5614.15,5614.15,439000000
2009/4/29,10:24:00,5617.27,5617.27,5617.27,5617.27,416000000
2009/4/29,10:25:00,5618.96,5618.96,5618.96,5618.96,364000000
2009/4/29,10:26:00,5620.03,5620.03,5620.03,5620.03,461000000
2009/4/29,10:27:00,5621.53,5621.53,5621.53,5621.53,323000000
2009/4/29,10:28:00,5623.06,5623.06,5623.06,5623.06,388000000
2009/4/29,10:29:00,5621.09,5621.09,5621.09,5621.09,335000000
2009/4/29,10:30:00,5620.31,5620.31,5620.31,5620.31,266000000
2009/4/29,10:31:00,5616.07,5616.07,5616.07,5616.07,407000000
2009/4/29,10:32:00,5612.75,5612.75,5612.75,5612.75,232000000
2009/4/29,10:33:00,5613.29,5613.29,5613.29,5613.29,371000000
2009/4/29,10:34:00,5615.32,5615.32,5615.32,5615.32,247000000
2009/4/29,10:35:00,5612.75,5612.75,5612.75,5612.75,227000000
2009/4/29,10:36:00,5610.45,5610.45,5610.45,5610.45,362000000
2009/4/29,10:37:00,5611.02,5611.02,5611.02,5611.02,225000000
2009/4/29,10:38:00,5606.75,5606.75,5606.75,5606.75,324000000
2009/4/29,10:39:00,5606.04,5606.04,5606.04,5606.04,282000000
2009/4/29,10:40:00,5603.30,5603.30,5603.30,5603.30,237000000
2009/4/29,10:41:00,5601.78,5601.78,5601.78,5601.78,279000000
2009/4/29,10:42:00,5597.90,5597.90,5597.90,5597.90,237000000
2009/4/29,10:43:00,5595.99,5595.99,5595.99,5595.99,337000000
2009/4/29,10:44:00,5592.71,5592.71,5592.71,5592.71,324000000
2009/4/29,10:45:00,5588.66,5588.66,5588.66,5588.66,340000000
2009/4/29,10:46:00,5592.46,5592.46,5592.46,5592.46,522000000
2009/4/29,10:47:00,5593.55,5593.55,5593.55,5593.55,341000000
2009/4/29,10:48:00,5593.31,5593.31,5593.31,5593.31,363000000
2009/4/29,10:49:00,5593.03,5593.03,5593.03,5593.03,274000000
2009/4/29,10:50:00,5593.93,5593.93,5593.93,5593.93,229000000
2009/4/29,10:51:00,5589.40,5589.40,5589.40,5589.40,358000000
2009/4/29,10:52:00,5590.20,5590.20,5590.20,5590.20,278000000
2009/4/29,10:53:00,5590.28,5590.28,5590.28,5590.28,491000000
2009/4/29,10:54:00,5592.15,5592.15,5592.15,5592.15,438000000
2009/4/29,10:55:00,5591.90,5591.90,5591.90,5591.90,365000000
2009/4/29,10:56:00,5594.68,5594.68,5594.68,5594.68,397000000
2009/4/29,10:57:00,5597.21,5597.21,5597.21,5597.21,321000000
2009/4/29,10:58:00,5602.48,5602.48,5602.48,5602.48,361000000
2009/4/29,10:59:00,5603.68,5603.68,5603.68,5603.68,292000000
2009/4/29,11:00:00,5605.81,5605.81,5605.81,5605.81,252000000
2009/4/29,11:01:00,5608.70,5608.70,5608.70,5608.70,387000000
2009/4/29,11:02:00,5609.65,5609.65,5609.65,5609.65,249000000
2009/4/29,11:03:00,5611.99,5611.99,5611.99,5611.99,334000000
2009/4/29,11:04:00,5611.15,5611.15,5611.15,5611.15,260000000
2009/4/29,11:05:00,5609.72,5609.72,5609.72,5609.72,263000000
2009/4/29,11:06:00,5606.83,5606.83,5606.83,5606.83,302000000
2009/4/29,11:07:00,5606.12,5606.12,5606.12,5606.12,177000000
2009/4/29,11:08:00,5603.65,5603.65,5603.65,5603.65,228000000
2009/4/29,11:09:00,5603.17,5603.17,5603.17,5603.17,178000000
2009/4/29,11:10:00,5603.61,5603.61,5603.61,5603.61,174000000
2009/4/29,11:11:00,5602.56,5602.56,5602.56,5602.56,209000000
2009/4/29,11:12:00,5607.94,5607.94,5607.94,5607.94,262000000
2009/4/29,11:13:00,5613.92,5613.92,5613.92,5613.92,349000000
2009/4/29,11:14:00,5617.06,5617.06,5617.06,5617.06,324000000
2009/4/29,11:15:00,5618.70,5618.70,5618.70,5618.70,305000000
2009/4/29,11:16:00,5619.62,5619.62,5619.62,5619.62,342000000
2009/4/29,11:17:00,5621.54,5621.54,5621.54,5621.54,214000000
2009/4/29,11:18:00,5623.17,5623.17,5623.17,5623.17,306000000
2009/4/29,11:19:00,5623.50,5623.50,5623.50,5623.50,244000000
2009/4/29,11:20:00,5622.46,5622.46,5622.46,5622.46,278000000
2009/4/29,11:21:00,5622.21,5622.21,5622.21,5622.21,367000000
2009/4/29,11:22:00,5623.64,5623.64,5623.64,5623.64,287000000
2009/4/29,11:23:00,5625.16,5625.16,5625.16,5625.16,368000000
2009/4/29,11:24:00,5628.53,5628.53,5628.53,5628.53,300000000
2009/4/29,11:25:00,5630.52,5630.52,5630.52,5630.52,401000000
2009/4/29,11:26:00,5633.47,5633.47,5633.47,5633.47,480000000
2009/4/29,11:27:00,5634.57,5634.57,5634.57,5634.57,373000000
2009/4/29,11:28:00,5639.06,5639.06,5639.06,5639.06,509000000
2009/4/29,11:29:00,5641.31,5641.31,5641.31,5641.31,443000000
2009/4/29,11:30:00,5642.34,5642.34,5642.34,5642.34,480000000
2009/4/29,11:31:00,5645.55,5645.55,5645.55,5645.55,595000000
2009/4/29,11:32:00,5648.94,5648.94,5648.94,5648.94,426000000
2009/4/29,11:33:00,5649.24,5649.24,5649.24,5649.24,573000000
2009/4/29,11:34:00,5646.60,5646.60,5646.60,5646.60,470000000
2009/4/29,11:35:00,5645.21,5645.21,5645.21,5645.21,501000000
2009/4/29,11:36:00,5643.75,5643.75,5643.75,5643.75,477000000
2009/4/29,11:37:00,5640.29,5640.29,5640.29,5640.29,273000000
2009/4/29,11:38:00,5637.02,5637.02,5637.02,5637.02,349000000
2009/4/29,11:39:00,5632.47,5632.47,5632.47,5632.47,264000000
2009/4/29,11:40:00,5632.61,5632.61,5632.61,5632.61,243000000
2009/4/29,11:41:00,5633.23,5633.23,5633.23,5633.23,264000000
2009/4/29,11:42:00,5635.25,5635.25,5635.25,5635.25,226000000
2009/4/29,11:43:00,5635.75,5635.75,5635.75,5635.75,251000000
2009/4/29,11:44:00,5634.55,5634.55,5634.55,5634.55,167000000
2009/4/29,11:45:00,5634.81,5634.81,5634.81,5634.81,184000000
2009/4/29,11:46:00,5632.42,5632.42,5632.42,5632.42,285000000
2009/4/29,11:47:00,5631.42,5631.42,5631.42,5631.42,153000000
2009/4/29,11:48:00,5630.42,5630.42,5630.42,5630.42,219000000
2009/4/29,11:49:00,5629.38,5629.38,5629.38,5629.38,154000000
2009/4/29,11:50:00,5628.57,5628.57,5628.57,5628.57,182000000
2009/4/29,11:51:00,5628.75,5628.75,5628.75,5628.75,229000000
2009/4/29,11:52:00,5629.00,5629.00,5629.00,5629.00,204000000
2009/4/29,11:53:00,5630.14,5630.14,5630.14,5630.14,234000000
2009/4/29,11:54:00,5630.15,5630.15,5630.15,5630.15,166000000
2009/4/29,11:55:00,5630.48,5630.48,5630.48,5630.48,203000000
2009/4/29,11:56:00,5630.34,5630.34,5630.34,5630.34,321000000
2009/4/29,11:57:00,5628.84,5628.84,5628.84,5628.84,165000000
2009/4/29,11:58:00,5628.78,5628.78,5628.78,5628.78,234000000
2009/4/29,11:59:00,5627.25,5627.25,5627.25,5627.25,176000000
2009/4/29,12:00:00,5626.33,5626.33,5626.33,5626.33,167000000
2009/4/29,12:01:00,5626.62,5626.62,5626.62,5626.62,202000000
2009/4/29,12:02:00,5628.42,5628.42,5628.42,5628.42,182000000
2009/4/29,12:03:00,5636.19,5636.19,5636.19,5636.19,398000000
2009/4/29,12:04:00,5638.89,5638.89,5638.89,5638.89,277000000
2009/4/29,12:05:00,5640.61,5640.61,5640.61,5640.61,271000000
2009/4/29,12:06:00,5641.14,5641.14,5641.14,5641.14,317000000
2009/4/29,12:07:00,5640.69,5640.69,5640.69,5640.69,222000000
2009/4/29,12:08:00,5641.41,5641.41,5641.41,5641.41,297000000
2009/4/29,12:09:00,5638.83,5638.83,5638.83,5638.83,209000000
2009/4/29,12:10:00,5639.28,5639.28,5639.28,5639.28,210000000
2009/4/29,12:11:00,5637.46,5637.46,5637.46,5637.46,280000000
2009/4/29,12:12:00,5638.26,5638.26,5638.26,5638.26,174000000
2009/4/29,12:13:00,5636.41,5636.41,5636.41,5636.41,232000000
2009/4/29,12:14:00,5636.36,5636.36,5636.36,5636.36,197000000
2009/4/29,12:15:00,5633.21,5633.21,5633.21,5633.21,182000000
2009/4/29,12:16:00,5631.80,5631.80,5631.80,5631.80,250000000
2009/4/29,12:17:00,5628.90,5628.90,5628.90,5628.90,185000000
2009/4/29,12:18:00,5625.93,5625.93,5625.93,5625.93,330000000
2009/4/29,12:19:00,5623.41,5623.41,5623.41,5623.41,215000000
2009/4/29,12:20:00,5620.41,5620.41,5620.41,5620.41,244000000
2009/4/29,12:21:00,5618.72,5618.72,5618.72,5618.72,329000000
2009/4/29,12:22:00,5616.77,5616.77,5616.77,5616.77,220000000
2009/4/29,12:23:00,5613.50,5613.50,5613.50,5613.50,336000000
2009/4/29,12:24:00,5611.84,5611.84,5611.84,5611.84,249000000
2009/4/29,12:25:00,5611.73,5611.73,5611.73,5611.73,316000000
2009/4/29,12:26:00,5606.76,5606.76,5606.76,5606.76,327000000
2009/4/29,12:27:00,5606.20,5606.20,5606.20,5606.20,224000000
2009/4/29,12:28:00,5608.03,5608.03,5608.03,5608.03,285000000
2009/4/29,12:29:00,5611.72,5611.72,5611.72,5611.72,260000000
2009/4/29,12:30:00,5616.60,5616.60,5616.60,5616.60,306000000
2009/4/29,12:31:00,5618.93,5618.93,5618.93,5618.93,251000000
2009/4/29,12:32:00,5621.28,5621.28,5621.28,5621.28,172000000
2009/4/29,12:33:00,5622.67,5622.67,5622.67,5622.67,239000000
2009/4/29,12:34:00,5621.25,5621.25,5621.25,5621.25,165000000
2009/4/29,12:35:00,5621.14,5621.14,5621.14,5621.14,164000000
2009/4/29,12:36:00,5620.96,5620.96,5620.96,5620.96,242000000
2009/4/29,12:37:00,5619.09,5619.09,5619.09,5619.09,180000000
2009/4/29,12:38:00,5616.41,5616.41,5616.41,5616.41,226000000
2009/4/29,12:39:00,5616.94,5616.94,5616.94,5616.94,174000000
2009/4/29,12:40:00,5616.26,5616.26,5616.26,5616.26,179000000
2009/4/29,12:41:00,5617.98,5617.98,5617.98,5617.98,227000000
2009/4/29,12:42:00,5616.96,5616.96,5616.96,5616.96,184000000
2009/4/29,12:43:00,5617.16,5617.16,5617.16,5617.16,279000000
2009/4/29,12:44:00,5620.13,5620.13,5620.13,5620.13,228000000
2009/4/29,12:45:00,5622.60,5622.60,5622.60,5622.60,269000000
2009/4/29,12:46:00,5622.71,5622.71,5622.71,5622.71,269000000
2009/4/29,12:47:00,5623.09,5623.09,5623.09,5623.09,197000000
2009/4/29,12:48:00,5622.95,5622.95,5622.95,5622.95,251000000
2009/4/29,12:49:00,5623.68,5623.68,5623.68,5623.68,193000000
2009/4/29,12:50:00,5624.88,5624.88,5624.88,5624.88,234000000
2009/4/29,12:51:00,5627.38,5627.38,5627.38,5627.38,360000000
2009/4/29,12:52:00,5629.75,5629.75,5629.75,5629.75,260000000
2009/4/29,12:53:00,5631.93,5631.93,5631.93,5631.93,360000000
2009/4/29,12:54:00,5634.63,5634.63,5634.63,5634.63,271000000
2009/4/29,12:55:00,5635.30,5635.30,5635.30,5635.30,280000000
2009/4/29,12:56:00,5635.50,5635.50,5635.50,5635.50,366000000
2009/4/29,12:57:00,5636.82,5636.82,5636.82,5636.82,245000000
2009/4/29,12:58:00,5637.90,5637.90,5637.90,5637.90,354000000
2009/4/29,12:59:00,5637.30,5637.30,5637.30,5637.30,289000000
2009/4/29,13:00:00,5638.47,5638.47,5638.47,5638.47,294000000
2009/4/29,13:01:00,5638.94,5638.94,5638.94,5638.94,329000000
2009/4/29,13:02:00,5638.83,5638.83,5638.83,5638.83,291000000
2009/4/29,13:03:00,5637.49,5637.49,5637.49,5637.49,435000000
2009/4/29,13:04:00,5635.74,5635.74,5635.74,5635.74,319000000
2009/4/29,13:05:00,5631.41,5631.41,5631.41,5631.41,354000000
2009/4/29,13:06:00,5627.36,5627.36,5627.36,5627.36,448000000
2009/4/29,13:07:00,5622.79,5622.79,5622.79,5622.79,378000000
2009/4/29,13:08:00,5616.00,5616.00,5616.00,5616.00,544000000
2009/4/29,13:09:00,5610.86,5610.86,5610.86,5610.86,448000000
2009/4/29,13:10:00,5608.60,5608.60,5608.60,5608.60,434000000
2009/4/29,13:11:00,5610.75,5610.75,5610.75,5610.75,597000000
2009/4/29,13:12:00,5613.37,5613.37,5613.37,5613.37,398000000
2009/4/29,13:13:00,5618.01,5618.01,5618.01,5618.01,393000000
2009/4/29,13:14:00,5618.47,5618.47,5618.47,5618.47,320000000
2009/4/29,13:15:00,5618.92,5618.92,5618.92,5618.92,276000000
2009/4/29,13:16:00,5617.66,5617.66,5617.66,5617.66,304000000
2009/4/29,13:17:00,5616.72,5616.72,5616.72,5616.72,241000000
2009/4/29,13:18:00,5614.59,5614.59,5614.59,5614.59,363000000
2009/4/29,13:19:00,5611.77,5611.77,5611.77,5611.77,381000000
2009/4/29,13:20:00,5609.16,5609.16,5609.16,5609.16,348000000
2009/4/29,13:21:00,5606.99,5606.99,5606.99,5606.99,505000000
2009/4/29,13:22:00,5605.08,5605.08,5605.08,5605.08,425000000
2009/4/29,13:23:00,5603.55,5603.55,5603.55,5603.55,568000000
2009/4/29,13:24:00,5603.16,5603.16,5603.16,5603.16,476000000
2009/4/29,13:25:00,5605.63,5605.63,5605.63,5605.63,611000000
2009/4/29,13:26:00,5605.63,5605.63,5605.63,5605.63,0
2009/4/29,13:27:00,5605.63,5605.63,5605.63,5605.63,0
2009/4/29,13:28:00,5605.63,5605.63,5605.63,5605.63,0
2009/4/29,13:29:00,5605.63,5605.63,5605.63,5605.63,0
2009/4/29,13:30:00,5614.06,5614.06,5614.06,5614.06,1105032704
2009/4/30,09:01:00,5964.03,5964.03,5964.03,5964.03,588163072
2009/4/30,09:02:00,5954.62,5954.62,5954.62,5954.62,3542000128
2009/4/30,09:03:00,5953.92,5953.92,5953.92,5953.92,2793999872
2009/4/30,09:04:00,5953.07,5953.07,5953.07,5953.07,2756999936
2009/4/30,09:05:00,5947.39,5947.39,5947.39,5947.39,2038000000
2009/4/30,09:06:00,5948.68,5948.68,5948.68,5948.68,2460999936
2009/4/30,09:07:00,5946.63,5946.63,5946.63,5946.63,2327000064
2009/4/30,09:08:00,5941.06,5941.06,5941.06,5941.06,2190000128
2009/4/30,09:09:00,5938.79,5938.79,5938.79,5938.79,1744000000
2009/4/30,09:10:00,5936.65,5936.65,5936.65,5936.65,1607000064
2009/4/30,09:11:00,5935.95,5935.95,5935.95,5935.95,1671000064
2009/4/30,09:12:00,5934.59,5934.59,5934.59,5934.59,1168000000
2009/4/30,09:13:00,5933.88,5933.88,5933.88,5933.88,1080000000
2009/4/30,09:14:00,5934.92,5934.92,5934.92,5934.92,1239000064
2009/4/30,09:15:00,5934.38,5934.38,5934.38,5934.38,1207000064
2009/4/30,09:16:00,5932.69,5932.69,5932.69,5932.69,1186000000
2009/4/30,09:17:00,5933.40,5933.40,5933.40,5933.40,964000000
2009/4/30,09:18:00,5933.29,5933.29,5933.29,5933.29,1126000000
2009/4/30,09:19:00,5932.03,5932.03,5932.03,5932.03,1235000064
2009/4/30,09:20:00,5933.79,5933.79,5933.79,5933.79,999000000
2009/4/30,09:21:00,5936.90,5936.90,5936.90,5936.90,942000000
2009/4/30,09:22:00,5939.33,5939.33,5939.33,5939.33,939000000
2009/4/30,09:23:00,5940.57,5940.57,5940.57,5940.57,1814000000
2009/4/30,09:24:00,5942.85,5942.85,5942.85,5942.85,1075000064
2009/4/30,09:25:00,5944.32,5944.32,5944.32,5944.32,847000000
2009/4/30,09:26:00,5945.66,5945.66,5945.66,5945.66,822000000
2009/4/30,09:27:00,5947.87,5947.87,5947.87,5947.87,799000000
2009/4/30,09:28:00,5948.62,5948.62,5948.62,5948.62,945000000
2009/4/30,09:29:00,5951.30,5951.30,5951.30,5951.30,1104000000
2009/4/30,09:30:00,5952.56,5952.56,5952.56,5952.56,1088000000
2009/4/30,09:31:00,5956.17,5956.17,5956.17,5956.17,959000000
2009/4/30,09:32:00,5958.13,5958.13,5958.13,5958.13,827000000
2009/4/30,09:33:00,5961.57,5961.57,5961.57,5961.57,1234000000
2009/4/30,09:34:00,5962.58,5962.58,5962.58,5962.58,1151000064
2009/4/30,09:35:00,5964.43,5964.43,5964.43,5964.43,1013000000
2009/4/30,09:36:00,5967.45,5967.45,5967.45,5967.45,1009000000
2009/4/30,09:37:00,5970.36,5970.36,5970.36,5970.36,918000000
2009/4/30,09:38:00,5971.62,5971.62,5971.62,5971.62,1112999936
2009/4/30,09:39:00,5973.12,5973.12,5973.12,5973.12,1116000000
2009/4/30,09:40:00,5974.25,5974.25,5974.25,5974.25,871000000
2009/4/30,09:41:00,5976.62,5976.62,5976.62,5976.62,1043000000
2009/4/30,09:42:00,5976.59,5976.59,5976.59,5976.59,920000000
2009/4/30,09:43:00,5977.82,5977.82,5977.82,5977.82,867000000
2009/4/30,09:44:00,5978.12,5978.12,5978.12,5978.12,706000000
2009/4/30,09:45:00,5977.33,5977.33,5977.33,5977.33,716000000
2009/4/30,09:46:00,5978.26,5978.26,5978.26,5978.26,933000000
2009/4/30,09:47:00,5978.08,5978.08,5978.08,5978.08,610000000
2009/4/30,09:48:00,5978.70,5978.70,5978.70,5978.70,599000000
2009/4/30,09:49:00,5979.05,5979.05,5979.05,5979.05,652000000
2009/4/30,09:50:00,5977.03,5977.03,5977.03,5977.03,524000000
2009/4/30,09:51:00,5976.24,5976.24,5976.24,5976.24,561000000
2009/4/30,09:52:00,5977.89,5977.89,5977.89,5977.89,587000000
2009/4/30,09:53:00,5977.43,5977.43,5977.43,5977.43,680000000
2009/4/30,09:54:00,5979.22,5979.22,5979.22,5979.22,579000000
2009/4/30,09:55:00,5979.05,5979.05,5979.05,5979.05,573000000
2009/4/30,09:56:00,5980.30,5980.30,5980.30,5980.30,631000000
2009/4/30,09:57:00,5980.57,5980.57,5980.57,5980.57,565000000
2009/4/30,09:58:00,5981.02,5981.02,5981.02,5981.02,516000000
2009/4/30,09:59:00,5980.33,5980.33,5980.33,5980.33,443000000
2009/4/30,10:00:00,5980.41,5980.41,5980.41,5980.41,407000000
2009/4/30,10:01:00,5980.50,5980.50,5980.50,5980.50,498000000
2009/4/30,10:02:00,5980.48,5980.48,5980.48,5980.48,490000000
2009/4/30,10:03:00,5981.10,5981.10,5981.10,5981.10,509000000
2009/4/30,10:04:00,5982.06,5982.06,5982.06,5982.06,628000000
2009/4/30,10:05:00,5983.06,5983.06,5983.06,5983.06,577000000
2009/4/30,10:06:00,5983.08,5983.08,5983.08,5983.08,697000000
2009/4/30,10:07:00,5984.37,5984.37,5984.37,5984.37,621000000
2009/4/30,10:08:00,5984.47,5984.47,5984.47,5984.47,570000000
2009/4/30,10:09:00,5985.85,5985.85,5985.85,5985.85,659000000
2009/4/30,10:10:00,5986.79,5986.79,5986.79,5986.79,620000000
2009/4/30,10:11:00,5986.21,5986.21,5986.21,5986.21,606000000
2009/4/30,10:12:00,5987.06,5987.06,5987.06,5987.06,504000000
2009/4/30,10:13:00,5987.17,5987.17,5987.17,5987.17,571000000
2009/4/30,10:14:00,5987.59,5987.59,5987.59,5987.59,640000000
2009/4/30,10:15:00,5987.34,5987.34,5987.34,5987.34,800000000
2009/4/30,10:16:00,5987.32,5987.32,5987.32,5987.32,538000000
2009/4/30,10:17:00,5988.40,5988.40,5988.40,5988.40,552000000
2009/4/30,10:18:00,5988.83,5988.83,5988.83,5988.83,402000000
2009/4/30,10:19:00,5988.94,5988.94,5988.94,5988.94,609000000
2009/4/30,10:20:00,5989.04,5989.04,5989.04,5989.04,504000000
2009/4/30,10:21:00,5989.35,5989.35,5989.35,5989.35,458000000
2009/4/30,10:22:00,5989.26,5989.26,5989.26,5989.26,445000000
2009/4/30,10:23:00,5988.78,5988.78,5988.78,5988.78,267000000
2009/4/30,10:24:00,5988.88,5988.88,5988.88,5988.88,276000000
2009/4/30,10:25:00,5988.75,5988.75,5988.75,5988.75,319000000
2009/4/30,10:26:00,5988.16,5988.16,5988.16,5988.16,359000000
2009/4/30,10:27:00,5987.98,5987.98,5987.98,5987.98,252000000
2009/4/30,10:28:00,5988.08,5988.08,5988.08,5988.08,345000000
2009/4/30,10:29:00,5988.25,5988.25,5988.25,5988.25,377000000
2009/4/30,10:30:00,5988.40,5988.40,5988.40,5988.40,317000000
2009/4/30,10:31:00,5988.42,5988.42,5988.42,5988.42,320000000
2009/4/30,10:32:00,5988.93,5988.93,5988.93,5988.93,305000000
2009/4/30,10:33:00,5989.30,5989.30,5989.30,5989.30,331000000
2009/4/30,10:34:00,5989.94,5989.94,5989.94,5989.94,299000000
2009/4/30,10:35:00,5989.97,5989.97,5989.97,5989.97,274000000
2009/4/30,10:36:00,5990.11,5990.11,5990.11,5990.11,274000000
2009/4/30,10:37:00,5990.25,5990.25,5990.25,5990.25,276000000
2009/4/30,10:38:00,5990.30,5990.30,5990.30,5990.30,265000000
2009/4/30,10:39:00,5990.43,5990.43,5990.43,5990.43,221000000
2009/4/30,10:40:00,5990.75,5990.75,5990.75,5990.75,221000000
2009/4/30,10:41:00,5990.69,5990.69,5990.69,5990.69,366000000
2009/4/30,10:42:00,5990.73,5990.73,5990.73,5990.73,243000000
2009/4/30,10:43:00,5990.65,5990.65,5990.65,5990.65,234000000
2009/4/30,10:44:00,5990.76,5990.76,5990.76,5990.76,248000000
2009/4/30,10:45:00,5991.16,5991.16,5991.16,5991.16,240000000
2009/4/30,10:46:00,5991.20,5991.20,5991.20,5991.20,334000000
2009/4/30,10:47:00,5991.43,5991.43,5991.43,5991.43,349000000
2009/4/30,10:48:00,5991.47,5991.47,5991.47,5991.47,434000000
2009/4/30,10:49:00,5991.74,5991.74,5991.74,5991.74,274000000
2009/4/30,10:50:00,5991.53,5991.53,5991.53,5991.53,449000000
2009/4/30,10:51:00,5992.10,5992.10,5992.10,5992.10,545000000
2009/4/30,10:52:00,5992.07,5992.07,5992.07,5992.07,574000000
2009/4/30,10:53:00,5992.18,5992.18,5992.18,5992.18,312000000
2009/4/30,10:54:00,5991.95,5991.95,5991.95,5991.95,322000000
2009/4/30,10:55:00,5992.29,5992.29,5992.29,5992.29,234000000
2009/4/30,10:56:00,5992.21,5992.21,5992.21,5992.21,304000000
2009/4/30,10:57:00,5992.43,5992.43,5992.43,5992.43,246000000
2009/4/30,10:58:00,5992.42,5992.42,5992.42,5992.42,199000000
2009/4/30,10:59:00,5992.20,5992.20,5992.20,5992.20,199000000
2009/4/30,11:00:00,5992.54,5992.54,5992.54,5992.54,192000000
2009/4/30,11:01:00,5992.56,5992.56,5992.56,5992.56,278000000
2009/4/30,11:02:00,5992.70,5992.70,5992.70,5992.70,241000000
2009/4/30,11:03:00,5992.98,5992.98,5992.98,5992.98,252000000
2009/4/30,11:04:00,5993.07,5993.07,5993.07,5993.07,235000000
2009/4/30,11:05:00,5992.86,5992.86,5992.86,5992.86,204000000
2009/4/30,11:06:00,5992.92,5992.92,5992.92,5992.92,206000000
2009/4/30,11:07:00,5993.07,5993.07,5993.07,5993.07,227000000
2009/4/30,11:08:00,5992.81,5992.81,5992.81,5992.81,185000000
2009/4/30,11:09:00,5992.96,5992.96,5992.96,5992.96,191000000
2009/4/30,11:10:00,5993.23,5993.23,5993.23,5993.23,189000000
2009/4/30,11:11:00,5993.35,5993.35,5993.35,5993.35,186000000
2009/4/30,11:12:00,5993.36,5993.36,5993.36,5993.36,238000000
2009/4/30,11:13:00,5993.60,5993.60,5993.60,5993.60,232000000
2009/4/30,11:14:00,5993.42,5993.42,5993.42,5993.42,189000000
2009/4/30,11:15:00,5993.47,5993.47,5993.47,5993.47,244000000
2009/4/30,11:16:00,5993.39,5993.39,5993.39,5993.39,178000000
2009/4/30,11:17:00,5993.64,5993.64,5993.64,5993.64,170000000
2009/4/30,11:18:00,5993.45,5993.45,5993.45,5993.45,184000000
2009/4/30,11:19:00,5993.76,5993.76,5993.76,5993.76,147000000
2009/4/30,11:20:00,5993.76,5993.76,5993.76,5993.76,131000000
2009/4/30,11:21:00,5993.45,5993.45,5993.45,5993.45,197000000
2009/4/30,11:22:00,5993.58,5993.58,5993.58,5993.58,299000000
2009/4/30,11:23:00,5993.61,5993.61,5993.61,5993.61,268000000
2009/4/30,11:24:00,5993.62,5993.62,5993.62,5993.62,436000000
2009/4/30,11:25:00,5993.82,5993.82,5993.82,5993.82,249000000
2009/4/30,11:26:00,5994.07,5994.07,5994.07,5994.07,176000000
2009/4/30,11:27:00,5994.15,5994.15,5994.15,5994.15,171000000
2009/4/30,11:28:00,5994.16,5994.16,5994.16,5994.16,177000000
2009/4/30,11:29:00,5994.28,5994.28,5994.28,5994.28,170000000
2009/4/30,11:30:00,5994.28,5994.28,5994.28,5994.28,211000000
2009/4/30,11:31:00,5994.60,5994.60,5994.60,5994.60,227000000
2009/4/30,11:32:00,5994.55,5994.55,5994.55,5994.55,191000000
2009/4/30,11:33:00,5994.76,5994.76,5994.76,5994.76,162000000
2009/4/30,11:34:00,5994.97,5994.97,5994.97,5994.97,164000000
2009/4/30,11:35:00,5994.93,5994.93,5994.93,5994.93,134000000
2009/4/30,11:36:00,5995.06,5995.06,5995.06,5995.06,151000000
2009/4/30,11:37:00,5995.12,5995.12,5995.12,5995.12,191000000
2009/4/30,11:38:00,5995.00,5995.00,5995.00,5995.00,195000000
2009/4/30,11:39:00,5994.86,5994.86,5994.86,5994.86,139000000
2009/4/30,11:40:00,5994.78,5994.78,5994.78,5994.78,132000000
2009/4/30,11:41:00,5994.75,5994.75,5994.75,5994.75,160000000
2009/4/30,11:42:00,5994.55,5994.55,5994.55,5994.55,125000000
2009/4/30,11:43:00,5994.40,5994.40,5994.40,5994.40,140000000
2009/4/30,11:44:00,5994.35,5994.35,5994.35,5994.35,114000000
2009/4/30,11:45:00,5994.23,5994.23,5994.23,5994.23,142000000
2009/4/30,11:46:00,5994.47,5994.47,5994.47,5994.47,125000000
2009/4/30,11:47:00,5994.42,5994.42,5994.42,5994.42,87000000
2009/4/30,11:48:00,5994.38,5994.38,5994.38,5994.38,144000000
2009/4/30,11:49:00,5994.54,5994.54,5994.54,5994.54,112000000
2009/4/30,11:50:00,5994.31,5994.31,5994.31,5994.31,119000000
2009/4/30,11:51:00,5994.33,5994.33,5994.33,5994.33,120000000
2009/4/30,11:52:00,5994.35,5994.35,5994.35,5994.35,97000000
2009/4/30,11:53:00,5994.21,5994.21,5994.21,5994.21,119000000
2009/4/30,11:54:00,5994.15,5994.15,5994.15,5994.15,128000000
2009/4/30,11:55:00,5994.18,5994.18,5994.18,5994.18,102000000
2009/4/30,11:56:00,5994.34,5994.34,5994.34,5994.34,99000000
2009/4/30,11:57:00,5994.53,5994.53,5994.53,5994.53,116000000
2009/4/30,11:58:00,5994.33,5994.33,5994.33,5994.33,128000000
2009/4/30,11:59:00,5994.62,5994.62,5994.62,5994.62,122000000
2009/4/30,12:00:00,5994.60,5994.60,5994.60,5994.60,127000000
2009/4/30,12:01:00,5994.46,5994.46,5994.46,5994.46,137000000
2009/4/30,12:02:00,5994.23,5994.23,5994.23,5994.23,111000000
2009/4/30,12:03:00,5994.61,5994.61,5994.61,5994.61,113000000
2009/4/30,12:04:00,5994.47,5994.47,5994.47,5994.47,121000000
2009/4/30,12:05:00,5994.26,5994.26,5994.26,5994.26,155000000
2009/4/30,12:06:00,5994.22,5994.22,5994.22,5994.22,114000000
2009/4/30,12:07:00,5994.05,5994.05,5994.05,5994.05,147000000
2009/4/30,12:08:00,5994.26,5994.26,5994.26,5994.26,135000000
2009/4/30,12:09:00,5994.34,5994.34,5994.34,5994.34,99000000
2009/4/30,12:10:00,5994.23,5994.23,5994.23,5994.23,107000000
2009/4/30,12:11:00,5994.22,5994.22,5994.22,5994.22,109000000
2009/4/30,12:12:00,5994.00,5994.00,5994.00,5994.00,89000000
2009/4/30,12:13:00,5994.30,5994.30,5994.30,5994.30,109000000
2009/4/30,12:14:00,5994.34,5994.34,5994.34,5994.34,122000000
2009/4/30,12:15:00,5994.16,5994.16,5994.16,5994.16,94000000
2009/4/30,12:16:00,5994.21,5994.21,5994.21,5994.21,128000000
2009/4/30,12:17:00,5994.06,5994.06,5994.06,5994.06,93000000
2009/4/30,12:18:00,5994.12,5994.12,5994.12,5994.12,103000000
2009/4/30,12:19:00,5994.13,5994.13,5994.13,5994.13,142000000
2009/4/30,12:20:00,5994.06,5994.06,5994.06,5994.06,102000000
2009/4/30,12:21:00,5994.20,5994.20,5994.20,5994.20,144000000
2009/4/30,12:22:00,5994.24,5994.24,5994.24,5994.24,104000000
2009/4/30,12:23:00,5994.49,5994.49,5994.49,5994.49,123000000
2009/4/30,12:24:00,5994.22,5994.22,5994.22,5994.22,90000000
2009/4/30,12:25:00,5994.07,5994.07,5994.07,5994.07,111000000
2009/4/30,12:26:00,5994.29,5994.29,5994.29,5994.29,117000000
2009/4/30,12:27:00,5994.39,5994.39,5994.39,5994.39,104000000
2009/4/30,12:28:00,5994.23,5994.23,5994.23,5994.23,115000000
2009/4/30,12:29:00,5993.99,5993.99,5993.99,5993.99,106000000
2009/4/30,12:30:00,5993.83,5993.83,5993.83,5993.83,110000000
2009/4/30,12:31:00,5994.00,5994.00,5994.00,5994.00,134000000
2009/4/30,12:32:00,5994.00,5994.00,5994.00,5994.00,101000000
2009/4/30,12:33:00,5993.84,5993.84,5993.84,5993.84,149000000
2009/4/30,12:34:00,5993.77,5993.77,5993.77,5993.77,117000000
2009/4/30,12:35:00,5993.88,5993.88,5993.88,5993.88,119000000
2009/4/30,12:36:00,5994.00,5994.00,5994.00,5994.00,99000000
2009/4/30,12:37:00,5994.07,5994.07,5994.07,5994.07,84000000
2009/4/30,12:38:00,5994.07,5994.07,5994.07,5994.07,114000000
2009/4/30,12:39:00,5994.08,5994.08,5994.08,5994.08,101000000
2009/4/30,12:40:00,5994.03,5994.03,5994.03,5994.03,136000000
2009/4/30,12:41:00,5993.86,5993.86,5993.86,5993.86,145000000
2009/4/30,12:42:00,5993.91,5993.91,5993.91,5993.91,135000000
2009/4/30,12:43:00,5994.02,5994.02,5994.02,5994.02,119000000
2009/4/30,12:44:00,5993.96,5993.96,5993.96,5993.96,114000000
2009/4/30,12:45:00,5994.17,5994.17,5994.17,5994.17,104000000
2009/4/30,12:46:00,5993.98,5993.98,5993.98,5993.98,126000000
2009/4/30,12:47:00,5994.19,5994.19,5994.19,5994.19,81000000
2009/4/30,12:48:00,5994.30,5994.30,5994.30,5994.30,106000000
2009/4/30,12:49:00,5994.11,5994.11,5994.11,5994.11,99000000
2009/4/30,12:50:00,5993.97,5993.97,5993.97,5993.97,109000000
2009/4/30,12:51:00,5993.74,5993.74,5993.74,5993.74,138000000
2009/4/30,12:52:00,5993.90,5993.90,5993.90,5993.90,169000000
2009/4/30,12:53:00,5993.86,5993.86,5993.86,5993.86,149000000
2009/4/30,12:54:00,5994.00,5994.00,5994.00,5994.00,142000000
2009/4/30,12:55:00,5993.90,5993.90,5993.90,5993.90,142000000
2009/4/30,12:56:00,5993.72,5993.72,5993.72,5993.72,110000000
2009/4/30,12:57:00,5993.54,5993.54,5993.54,5993.54,104000000
2009/4/30,12:58:00,5993.83,5993.83,5993.83,5993.83,158000000
2009/4/30,12:59:00,5993.70,5993.70,5993.70,5993.70,265000000
2009/4/30,13:00:00,5993.76,5993.76,5993.76,5993.76,144000000
2009/4/30,13:01:00,5993.21,5993.21,5993.21,5993.21,172000000
2009/4/30,13:02:00,5993.26,5993.26,5993.26,5993.26,114000000
2009/4/30,13:03:00,5993.23,5993.23,5993.23,5993.23,147000000
2009/4/30,13:04:00,5993.18,5993.18,5993.18,5993.18,153000000
2009/4/30,13:05:00,5993.08,5993.08,5993.08,5993.08,196000000
2009/4/30,13:06:00,5993.05,5993.05,5993.05,5993.05,146000000
2009/4/30,13:07:00,5993.09,5993.09,5993.09,5993.09,144000000
2009/4/30,13:08:00,5993.05,5993.05,5993.05,5993.05,158000000
2009/4/30,13:09:00,5992.84,5992.84,5992.84,5992.84,126000000
2009/4/30,13:10:00,5993.00,5993.00,5993.00,5993.00,145000000
2009/4/30,13:11:00,5993.00,5993.00,5993.00,5993.00,223000000
2009/4/30,13:12:00,5993.06,5993.06,5993.06,5993.06,142000000
2009/4/30,13:13:00,5993.31,5993.31,5993.31,5993.31,178000000
2009/4/30,13:14:00,5993.37,5993.37,5993.37,5993.37,149000000
2009/4/30,13:15:00,5993.35,5993.35,5993.35,5993.35,204000000
2009/4/30,13:16:00,5993.08,5993.08,5993.08,5993.08,197000000
2009/4/30,13:17:00,5992.96,5992.96,5992.96,5992.96,160000000
2009/4/30,13:18:00,5992.78,5992.78,5992.78,5992.78,161000000
2009/4/30,13:19:00,5992.74,5992.74,5992.74,5992.74,200000000
2009/4/30,13:20:00,5992.33,5992.33,5992.33,5992.33,251000000
2009/4/30,13:21:00,5992.34,5992.34,5992.34,5992.34,252000000
2009/4/30,13:22:00,5992.61,5992.61,5992.61,5992.61,183000000
2009/4/30,13:23:00,5992.71,5992.71,5992.71,5992.71,223000000
2009/4/30,13:24:00,5992.77,5992.77,5992.77,5992.77,274000000
2009/4/30,13:25:00,5992.62,5992.62,5992.62,5992.62,274000000
2009/4/30,13:26:00,5992.62,5992.62,5992.62,5992.62,0
2009/4/30,13:27:00,5992.62,5992.62,5992.62,5992.62,0
2009/4/30,13:28:00,5992.62,5992.62,5992.62,5992.62,0
2009/4/30,13:29:00,5992.62,5992.62,5992.62,5992.62,0
2009/4/30,13:30:00,5992.57,5992.57,5992.57,5992.57,1703000064
2009/5/4,09:01:00,6285.60,6285.60,6285.60,6285.60,3065131008
2009/5/4,09:02:00,6289.93,6289.93,6289.93,6289.93,3048999936
2009/5/4,09:03:00,6292.07,6292.07,6292.07,6292.07,2273999872
2009/5/4,09:04:00,6289.21,6289.21,6289.21,6289.21,2387000064
2009/5/4,09:05:00,6280.59,6280.59,6280.59,6280.59,1828999936
2009/5/4,09:06:00,6274.85,6274.85,6274.85,6274.85,1967000064
2009/5/4,09:07:00,6269.59,6269.59,6269.59,6269.59,1935000064
2009/5/4,09:08:00,6262.11,6262.11,6262.11,6262.11,1531000064
2009/5/4,09:09:00,6257.91,6257.91,6257.91,6257.91,1714000000
2009/5/4,09:10:00,6256.29,6256.29,6256.29,6256.29,1308999936
2009/5/4,09:11:00,6258.79,6258.79,6258.79,6258.79,1596999936
2009/5/4,09:12:00,6263.79,6263.79,6263.79,6263.79,1439000064
2009/5/4,09:13:00,6271.54,6271.54,6271.54,6271.54,1404000000
2009/5/4,09:14:00,6276.91,6276.91,6276.91,6276.91,1424000000
2009/5/4,09:15:00,6278.99,6278.99,6278.99,6278.99,1184999936
2009/5/4,09:16:00,6274.38,6274.38,6274.38,6274.38,1228000000
2009/5/4,09:17:00,6270.89,6270.89,6270.89,6270.89,1283000064
2009/5/4,09:18:00,6268.30,6268.30,6268.30,6268.30,1059000000
2009/5/4,09:19:00,6269.36,6269.36,6269.36,6269.36,1407000064
2009/5/4,09:20:00,6276.40,6276.40,6276.40,6276.40,1128000000
2009/5/4,09:21:00,6274.85,6274.85,6274.85,6274.85,1044000000
2009/5/4,09:22:00,6274.84,6274.84,6274.84,6274.84,897000000
2009/5/4,09:23:00,6277.50,6277.50,6277.50,6277.50,806000000
2009/5/4,09:24:00,6278.23,6278.23,6278.23,6278.23,995000000
2009/5/4,09:25:00,6279.16,6279.16,6279.16,6279.16,801000000
2009/5/4,09:26:00,6281.59,6281.59,6281.59,6281.59,1268000000
2009/5/4,09:27:00,6282.34,6282.34,6282.34,6282.34,1049000000
2009/5/4,09:28:00,6281.33,6281.33,6281.33,6281.33,984000000
2009/5/4,09:29:00,6280.76,6280.76,6280.76,6280.76,1088999936
2009/5/4,09:30:00,6279.47,6279.47,6279.47,6279.47,830000000
2009/5/4,09:31:00,6279.66,6279.66,6279.66,6279.66,1136999936
2009/5/4,09:32:00,6278.47,6278.47,6278.47,6278.47,1029000000
2009/5/4,09:33:00,6279.24,6279.24,6279.24,6279.24,819000000
2009/5/4,09:34:00,6279.92,6279.92,6279.92,6279.92,1032000000
2009/5/4,09:35:00,6280.07,6280.07,6280.07,6280.07,784000000
2009/5/4,09:36:00,6279.15,6279.15,6279.15,6279.15,984000000
2009/5/4,09:37:00,6281.89,6281.89,6281.89,6281.89,760000000
2009/5/4,09:38:00,6285.21,6285.21,6285.21,6285.21,774000000
2009/5/4,09:39:00,6285.38,6285.38,6285.38,6285.38,818000000
2009/5/4,09:40:00,6287.20,6287.20,6287.20,6287.20,644000000
2009/5/4,09:41:00,6291.37,6291.37,6291.37,6291.37,901000000
2009/5/4,09:42:00,6295.00,6295.00,6295.00,6295.00,795000000
2009/5/4,09:43:00,6298.47,6298.47,6298.47,6298.47,883000000
2009/5/4,09:44:00,6302.46,6302.46,6302.46,6302.46,1052000000
2009/5/4,09:45:00,6306.03,6306.03,6306.03,6306.03,879000000
2009/5/4,09:46:00,6309.93,6309.93,6309.93,6309.93,1131000064
2009/5/4,09:47:00,6314.50,6314.50,6314.50,6314.50,1112000000
2009/5/4,09:48:00,6317.72,6317.72,6317.72,6317.72,941000000
2009/5/4,09:49:00,6318.22,6318.22,6318.22,6318.22,992000000
2009/5/4,09:50:00,6320.17,6320.17,6320.17,6320.17,812000000
2009/5/4,09:51:00,6319.45,6319.45,6319.45,6319.45,796000000
2009/5/4,09:52:00,6319.64,6319.64,6319.64,6319.64,705000000
2009/5/4,09:53:00,6323.04,6323.04,6323.04,6323.04,897000000
2009/5/4,09:54:00,6325.78,6325.78,6325.78,6325.78,1568999936
2009/5/4,09:55:00,6327.94,6327.94,6327.94,6327.94,1090000000
2009/5/4,09:56:00,6330.73,6330.73,6330.73,6330.73,1088000000
2009/5/4,09:57:00,6332.83,6332.83,6332.83,6332.83,903000000
2009/5/4,09:58:00,6333.83,6333.83,6333.83,6333.83,921000000
2009/5/4,09:59:00,6334.38,6334.38,6334.38,6334.38,857000000
2009/5/4,10:00:00,6336.04,6336.04,6336.04,6336.04,755000000
2009/5/4,10:01:00,6338.68,6338.68,6338.68,6338.68,940000000
2009/5/4,10:02:00,6338.59,6338.59,6338.59,6338.59,838000000
2009/5/4,10:03:00,6340.46,6340.46,6340.46,6340.46,790000000
2009/5/4,10:04:00,6342.04,6342.04,6342.04,6342.04,717000000
2009/5/4,10:05:00,6342.45,6342.45,6342.45,6342.45,665000000
2009/5/4,10:06:00,6342.46,6342.46,6342.46,6342.46,844000000
2009/5/4,10:07:00,6340.33,6340.33,6340.33,6340.33,651000000
2009/5/4,10:08:00,6338.75,6338.75,6338.75,6338.75,615000000
2009/5/4,10:09:00,6336.30,6336.30,6336.30,6336.30,543000000
2009/5/4,10:10:00,6334.88,6334.88,6334.88,6334.88,501000000
2009/5/4,10:11:00,6332.65,6332.65,6332.65,6332.65,547000000
2009/5/4,10:12:00,6329.78,6329.78,6329.78,6329.78,487000000
2009/5/4,10:13:00,6327.52,6327.52,6327.52,6327.52,511000000
2009/5/4,10:14:00,6326.07,6326.07,6326.07,6326.07,487000000
2009/5/4,10:15:00,6325.48,6325.48,6325.48,6325.48,405000000
2009/5/4,10:16:00,6326.21,6326.21,6326.21,6326.21,462000000
2009/5/4,10:17:00,6326.69,6326.69,6326.69,6326.69,344000000
2009/5/4,10:18:00,6328.37,6328.37,6328.37,6328.37,432000000
2009/5/4,10:19:00,6329.28,6329.28,6329.28,6329.28,375000000
2009/5/4,10:20:00,6329.47,6329.47,6329.47,6329.47,330000000
2009/5/4,10:21:00,6329.09,6329.09,6329.09,6329.09,390000000
2009/5/4,10:22:00,6327.80,6327.80,6327.80,6327.80,257000000
2009/5/4,10:23:00,6327.00,6327.00,6327.00,6327.00,310000000
2009/5/4,10:24:00,6325.86,6325.86,6325.86,6325.86,372000000
2009/5/4,10:25:00,6325.65,6325.65,6325.65,6325.65,275000000
2009/5/4,10:26:00,6326.43,6326.43,6326.43,6326.43,360000000
2009/5/4,10:27:00,6325.45,6325.45,6325.45,6325.45,307000000
2009/5/4,10:28:00,6326.61,6326.61,6326.61,6326.61,318000000
2009/5/4,10:29:00,6326.07,6326.07,6326.07,6326.07,295000000
2009/5/4,10:30:00,6327.73,6327.73,6327.73,6327.73,323000000
2009/5/4,10:31:00,6327.61,6327.61,6327.61,6327.61,574000000
2009/5/4,10:32:00,6327.07,6327.07,6327.07,6327.07,460000000
2009/5/4,10:33:00,6327.16,6327.16,6327.16,6327.16,364000000
2009/5/4,10:34:00,6328.28,6328.28,6328.28,6328.28,339000000
2009/5/4,10:35:00,6326.84,6326.84,6326.84,6326.84,287000000
2009/5/4,10:36:00,6325.53,6325.53,6325.53,6325.53,333000000
2009/5/4,10:37:00,6326.03,6326.03,6326.03,6326.03,293000000
2009/5/4,10:38:00,6324.84,6324.84,6324.84,6324.84,318000000
2009/5/4,10:39:00,6326.16,6326.16,6326.16,6326.16,406000000
2009/5/4,10:40:00,6325.38,6325.38,6325.38,6325.38,321000000
2009/5/4,10:41:00,6324.45,6324.45,6324.45,6324.45,375000000
2009/5/4,10:42:00,6323.86,6323.86,6323.86,6323.86,304000000
2009/5/4,10:43:00,6323.48,6323.48,6323.48,6323.48,396000000
2009/5/4,10:44:00,6324.73,6324.73,6324.73,6324.73,405000000
2009/5/4,10:45:00,6324.25,6324.25,6324.25,6324.25,298000000
2009/5/4,10:46:00,6325.16,6325.16,6325.16,6325.16,307000000
2009/5/4,10:47:00,6324.71,6324.71,6324.71,6324.71,274000000
2009/5/4,10:48:00,6325.82,6325.82,6325.82,6325.82,393000000
2009/5/4,10:49:00,6325.87,6325.87,6325.87,6325.87,309000000
2009/5/4,10:50:00,6325.83,6325.83,6325.83,6325.83,247000000
2009/5/4,10:51:00,6325.99,6325.99,6325.99,6325.99,404000000
2009/5/4,10:52:00,6326.30,6326.30,6326.30,6326.30,264000000
2009/5/4,10:53:00,6327.57,6327.57,6327.57,6327.57,281000000
2009/5/4,10:54:00,6327.62,6327.62,6327.62,6327.62,316000000
2009/5/4,10:55:00,6327.12,6327.12,6327.12,6327.12,247000000
2009/5/4,10:56:00,6329.14,6329.14,6329.14,6329.14,350000000
2009/5/4,10:57:00,6328.84,6328.84,6328.84,6328.84,414000000
2009/5/4,10:58:00,6331.56,6331.56,6331.56,6331.56,435000000
2009/5/4,10:59:00,6332.37,6332.37,6332.37,6332.37,502000000
2009/5/4,11:00:00,6331.77,6331.77,6331.77,6331.77,287000000
2009/5/4,11:01:00,6331.94,6331.94,6331.94,6331.94,443000000
2009/5/4,11:02:00,6333.82,6333.82,6333.82,6333.82,251000000
2009/5/4,11:03:00,6333.99,6333.99,6333.99,6333.99,330000000
2009/5/4,11:04:00,6334.25,6334.25,6334.25,6334.25,369000000
2009/5/4,11:05:00,6335.47,6335.47,6335.47,6335.47,308000000
2009/5/4,11:06:00,6336.33,6336.33,6336.33,6336.33,407000000
2009/5/4,11:07:00,6338.99,6338.99,6338.99,6338.99,458000000
2009/5/4,11:08:00,6339.18,6339.18,6339.18,6339.18,521000000
2009/5/4,11:09:00,6339.48,6339.48,6339.48,6339.48,363000000
2009/5/4,11:10:00,6339.33,6339.33,6339.33,6339.33,315000000
2009/5/4,11:11:00,6340.99,6340.99,6340.99,6340.99,542000000
2009/5/4,11:12:00,6342.27,6342.27,6342.27,6342.27,519000000
2009/5/4,11:13:00,6343.00,6343.00,6343.00,6343.00,543000000
2009/5/4,11:14:00,6343.30,6343.30,6343.30,6343.30,525000000
2009/5/4,11:15:00,6343.69,6343.69,6343.69,6343.69,1023000000
2009/5/4,11:16:00,6344.39,6344.39,6344.39,6344.39,612000000
2009/5/4,11:17:00,6343.71,6343.71,6343.71,6343.71,487000000
2009/5/4,11:18:00,6342.23,6342.23,6342.23,6342.23,455000000
2009/5/4,11:19:00,6343.51,6343.51,6343.51,6343.51,354000000
2009/5/4,11:20:00,6342.22,6342.22,6342.22,6342.22,319000000
2009/5/4,11:21:00,6341.77,6341.77,6341.77,6341.77,307000000
2009/5/4,11:22:00,6341.00,6341.00,6341.00,6341.00,205000000
2009/5/4,11:23:00,6342.64,6342.64,6342.64,6342.64,277000000
2009/5/4,11:24:00,6342.39,6342.39,6342.39,6342.39,267000000
2009/5/4,11:25:00,6342.40,6342.40,6342.40,6342.40,280000000
2009/5/4,11:26:00,6342.56,6342.56,6342.56,6342.56,613000000
2009/5/4,11:27:00,6342.59,6342.59,6342.59,6342.59,1052000000
2009/5/4,11:28:00,6343.47,6343.47,6343.47,6343.47,369000000
2009/5/4,11:29:00,6345.04,6345.04,6345.04,6345.04,343000000
2009/5/4,11:30:00,6345.56,6345.56,6345.56,6345.56,348000000
2009/5/4,11:31:00,6346.89,6346.89,6346.89,6346.89,446000000
2009/5/4,11:32:00,6348.32,6348.32,6348.32,6348.32,464000000
2009/5/4,11:33:00,6347.67,6347.67,6347.67,6347.67,421000000
2009/5/4,11:34:00,6349.83,6349.83,6349.83,6349.83,297000000
2009/5/4,11:35:00,6350.26,6350.26,6350.26,6350.26,284000000
2009/5/4,11:36:00,6351.01,6351.01,6351.01,6351.01,413000000
2009/5/4,11:37:00,6351.24,6351.24,6351.24,6351.24,248000000
2009/5/4,11:38:00,6351.72,6351.72,6351.72,6351.72,356000000
2009/5/4,11:39:00,6350.85,6350.85,6350.85,6350.85,573000000
2009/5/4,11:40:00,6350.58,6350.58,6350.58,6350.58,276000000
2009/5/4,11:41:00,6350.12,6350.12,6350.12,6350.12,418000000
2009/5/4,11:42:00,6350.68,6350.68,6350.68,6350.68,247000000
2009/5/4,11:43:00,6351.05,6351.05,6351.05,6351.05,262000000
2009/5/4,11:44:00,6350.94,6350.94,6350.94,6350.94,263000000
2009/5/4,11:45:00,6351.06,6351.06,6351.06,6351.06,244000000
2009/5/4,11:46:00,6352.65,6352.65,6352.65,6352.65,265000000
2009/5/4,11:47:00,6352.51,6352.51,6352.51,6352.51,268000000
2009/5/4,11:48:00,6353.24,6353.24,6353.24,6353.24,353000000
2009/5/4,11:49:00,6353.83,6353.83,6353.83,6353.83,389000000
2009/5/4,11:50:00,6354.49,6354.49,6354.49,6354.49,277000000
2009/5/4,11:51:00,6355.55,6355.55,6355.55,6355.55,381000000
2009/5/4,11:52:00,6355.74,6355.74,6355.74,6355.74,352000000
2009/5/4,11:53:00,6355.72,6355.72,6355.72,6355.72,382000000
2009/5/4,11:54:00,6355.75,6355.75,6355.75,6355.75,283000000
2009/5/4,11:55:00,6355.69,6355.69,6355.69,6355.69,249000000
2009/5/4,11:56:00,6356.17,6356.17,6356.17,6356.17,363000000
2009/5/4,11:57:00,6356.29,6356.29,6356.29,6356.29,337000000
2009/5/4,11:58:00,6356.09,6356.09,6356.09,6356.09,313000000
2009/5/4,11:59:00,6355.85,6355.85,6355.85,6355.85,266000000
2009/5/4,12:00:00,6356.21,6356.21,6356.21,6356.21,243000000
2009/5/4,12:01:00,6355.90,6355.90,6355.90,6355.90,281000000
2009/5/4,12:02:00,6356.19,6356.19,6356.19,6356.19,353000000
2009/5/4,12:03:00,6355.19,6355.19,6355.19,6355.19,380000000
2009/5/4,12:04:00,6354.26,6354.26,6354.26,6354.26,282000000
2009/5/4,12:05:00,6354.38,6354.38,6354.38,6354.38,237000000
2009/5/4,12:06:00,6354.58,6354.58,6354.58,6354.58,281000000
2009/5/4,12:07:00,6355.01,6355.01,6355.01,6355.01,280000000
2009/5/4,12:08:00,6354.68,6354.68,6354.68,6354.68,228000000
2009/5/4,12:09:00,6354.44,6354.44,6354.44,6354.44,193000000
2009/5/4,12:10:00,6354.39,6354.39,6354.39,6354.39,169000000
2009/5/4,12:11:00,6354.20,6354.20,6354.20,6354.20,258000000
2009/5/4,12:12:00,6354.46,6354.46,6354.46,6354.46,176000000
2009/5/4,12:13:00,6353.64,6353.64,6353.64,6353.64,230000000
2009/5/4,12:14:00,6353.39,6353.39,6353.39,6353.39,223000000
2009/5/4,12:15:00,6354.03,6354.03,6354.03,6354.03,177000000
2009/5/4,12:16:00,6353.23,6353.23,6353.23,6353.23,212000000
2009/5/4,12:17:00,6352.69,6352.69,6352.69,6352.69,165000000
2009/5/4,12:18:00,6353.34,6353.34,6353.34,6353.34,250000000
2009/5/4,12:19:00,6353.38,6353.38,6353.38,6353.38,247000000
2009/5/4,12:20:00,6353.54,6353.54,6353.54,6353.54,204000000
2009/5/4,12:21:00,6353.28,6353.28,6353.28,6353.28,219000000
2009/5/4,12:22:00,6353.80,6353.80,6353.80,6353.80,182000000
2009/5/4,12:23:00,6353.97,6353.97,6353.97,6353.97,226000000
2009/5/4,12:24:00,6354.34,6354.34,6354.34,6354.34,213000000
2009/5/4,12:25:00,6354.23,6354.23,6354.23,6354.23,166000000
2009/5/4,12:26:00,6354.96,6354.96,6354.96,6354.96,265000000
2009/5/4,12:27:00,6354.60,6354.60,6354.60,6354.60,179000000
2009/5/4,12:28:00,6354.76,6354.76,6354.76,6354.76,258000000
2009/5/4,12:29:00,6354.31,6354.31,6354.31,6354.31,195000000
2009/5/4,12:30:00,6354.34,6354.34,6354.34,6354.34,187000000
2009/5/4,12:31:00,6354.32,6354.32,6354.32,6354.32,242000000
2009/5/4,12:32:00,6354.27,6354.27,6354.27,6354.27,205000000
2009/5/4,12:33:00,6354.30,6354.30,6354.30,6354.30,304000000
2009/5/4,12:34:00,6353.99,6353.99,6353.99,6353.99,249000000
2009/5/4,12:35:00,6354.52,6354.52,6354.52,6354.52,254000000
2009/5/4,12:36:00,6354.50,6354.50,6354.50,6354.50,279000000
2009/5/4,12:37:00,6354.56,6354.56,6354.56,6354.56,283000000
2009/5/4,12:38:00,6354.01,6354.01,6354.01,6354.01,320000000
2009/5/4,12:39:00,6354.03,6354.03,6354.03,6354.03,213000000
2009/5/4,12:40:00,6353.60,6353.60,6353.60,6353.60,234000000
2009/5/4,12:41:00,6353.28,6353.28,6353.28,6353.28,205000000
2009/5/4,12:42:00,6352.93,6352.93,6352.93,6352.93,212000000
2009/5/4,12:43:00,6353.15,6353.15,6353.15,6353.15,318000000
2009/5/4,12:44:00,6353.60,6353.60,6353.60,6353.60,256000000
2009/5/4,12:45:00,6353.63,6353.63,6353.63,6353.63,204000000
2009/5/4,12:46:00,6354.08,6354.08,6354.08,6354.08,324000000
2009/5/4,12:47:00,6353.84,6353.84,6353.84,6353.84,318000000
2009/5/4,12:48:00,6354.46,6354.46,6354.46,6354.46,291000000
2009/5/4,12:49:00,6354.43,6354.43,6354.43,6354.43,236000000
2009/5/4,12:50:00,6354.72,6354.72,6354.72,6354.72,242000000
2009/5/4,12:51:00,6354.66,6354.66,6354.66,6354.66,292000000
2009/5/4,12:52:00,6354.82,6354.82,6354.82,6354.82,157000000
2009/5/4,12:53:00,6354.95,6354.95,6354.95,6354.95,245000000
2009/5/4,12:54:00,6355.10,6355.10,6355.10,6355.10,256000000
2009/5/4,12:55:00,6355.55,6355.55,6355.55,6355.55,207000000
2009/5/4,12:56:00,6355.64,6355.64,6355.64,6355.64,270000000
2009/5/4,12:57:00,6356.04,6356.04,6356.04,6356.04,197000000
2009/5/4,12:58:00,6355.88,6355.88,6355.88,6355.88,278000000
2009/5/4,12:59:00,6355.89,6355.89,6355.89,6355.89,251000000
2009/5/4,13:00:00,6356.01,6356.01,6356.01,6356.01,295000000
2009/5/4,13:01:00,6355.94,6355.94,6355.94,6355.94,335000000
2009/5/4,13:02:00,6355.51,6355.51,6355.51,6355.51,244000000
2009/5/4,13:03:00,6355.58,6355.58,6355.58,6355.58,288000000
2009/5/4,13:04:00,6354.56,6354.56,6354.56,6354.56,221000000
2009/5/4,13:05:00,6355.19,6355.19,6355.19,6355.19,229000000
2009/5/4,13:06:00,6354.32,6354.32,6354.32,6354.32,322000000
2009/5/4,13:07:00,6354.23,6354.23,6354.23,6354.23,242000000
2009/5/4,13:08:00,6353.02,6353.02,6353.02,6353.02,244000000
2009/5/4,13:09:00,6352.26,6352.26,6352.26,6352.26,260000000
2009/5/4,13:10:00,6351.91,6351.91,6351.91,6351.91,281000000
2009/5/4,13:11:00,6350.48,6350.48,6350.48,6350.48,449000000
2009/5/4,13:12:00,6349.40,6349.40,6349.40,6349.40,277000000
2009/5/4,13:13:00,6348.29,6348.29,6348.29,6348.29,345000000
2009/5/4,13:14:00,6347.14,6347.14,6347.14,6347.14,444000000
2009/5/4,13:15:00,6346.09,6346.09,6346.09,6346.09,379000000
2009/5/4,13:16:00,6344.98,6344.98,6344.98,6344.98,472000000
2009/5/4,13:17:00,6343.45,6343.45,6343.45,6343.45,384000000
2009/5/4,13:18:00,6342.08,6342.08,6342.08,6342.08,474000000
2009/5/4,13:19:00,6341.09,6341.09,6341.09,6341.09,532000000
2009/5/4,13:20:00,6339.24,6339.24,6339.24,6339.24,472000000
2009/5/4,13:21:00,6337.82,6337.82,6337.82,6337.82,642000000
2009/5/4,13:22:00,6336.57,6336.57,6336.57,6336.57,561000000
2009/5/4,13:23:00,6335.51,6335.51,6335.51,6335.51,651000000
2009/5/4,13:24:00,6334.07,6334.07,6334.07,6334.07,725000000
2009/5/4,13:25:00,6332.19,6332.19,6332.19,6332.19,646000000
2009/5/4,13:26:00,6332.19,6332.19,6332.19,6332.19,0
2009/5/4,13:27:00,6332.19,6332.19,6332.19,6332.19,0
2009/5/4,13:28:00,6332.19,6332.19,6332.19,6332.19,0
2009/5/4,13:29:00,6332.19,6332.19,6332.19,6332.19,0
2009/5/4,13:30:00,6330.40,6330.40,6330.40,6330.40,2947000064
2009/5/5,09:01:00,6557.75,6557.75,6557.75,6557.75,1798131712
2009/5/5,09:02:00,6562.77,6562.77,6562.77,6562.77,2542000128
2009/5/5,09:03:00,6556.37,6556.37,6556.37,6556.37,2511000064
2009/5/5,09:04:00,6542.92,6542.92,6542.92,6542.92,2911000064
2009/5/5,09:05:00,6531.98,6531.98,6531.98,6531.98,1916000000
2009/5/5,09:06:00,6520.38,6520.38,6520.38,6520.38,2339000064
2009/5/5,09:07:00,6497.94,6497.94,6497.94,6497.94,2015000064
2009/5/5,09:08:00,6482.05,6482.05,6482.05,6482.05,2270000128
2009/5/5,09:09:00,6465.85,6465.85,6465.85,6465.85,2896000000
2009/5/5,09:10:00,6452.20,6452.20,6452.20,6452.20,2518000128
2009/5/5,09:11:00,6435.41,6435.41,6435.41,6435.41,2427000064
2009/5/5,09:12:00,6431.30,6431.30,6431.30,6431.30,2436999936
2009/5/5,09:13:00,6443.40,6443.40,6443.40,6443.40,2486000128
2009/5/5,09:14:00,6446.31,6446.31,6446.31,6446.31,2308000000
2009/5/5,09:15:00,6460.12,6460.12,6460.12,6460.12,1796000000
2009/5/5,09:16:00,6462.52,6462.52,6462.52,6462.52,1587000064
2009/5/5,09:17:00,6459.86,6459.86,6459.86,6459.86,1436999936
2009/5/5,09:18:00,6457.93,6457.93,6457.93,6457.93,1458000000
2009/5/5,09:19:00,6453.72,6453.72,6453.72,6453.72,1547000064
2009/5/5,09:20:00,6457.71,6457.71,6457.71,6457.71,1396000000
2009/5/5,09:21:00,6456.98,6456.98,6456.98,6456.98,1739000064
2009/5/5,09:22:00,6455.23,6455.23,6455.23,6455.23,1616000000
2009/5/5,09:23:00,6452.11,6452.11,6452.11,6452.11,1503000064
2009/5/5,09:24:00,6444.22,6444.22,6444.22,6444.22,1763000064
2009/5/5,09:25:00,6437.77,6437.77,6437.77,6437.77,1176000000
2009/5/5,09:26:00,6428.31,6428.31,6428.31,6428.31,1672999936
2009/5/5,09:27:00,6415.32,6415.32,6415.32,6415.32,1535000064
2009/5/5,09:28:00,6405.67,6405.67,6405.67,6405.67,1864999936
2009/5/5,09:29:00,6395.60,6395.60,6395.60,6395.60,2031000064
2009/5/5,09:30:00,6385.24,6385.24,6385.24,6385.24,1758000000
2009/5/5,09:31:00,6381.45,6381.45,6381.45,6381.45,2692999936
2009/5/5,09:32:00,6381.82,6381.82,6381.82,6381.82,3055000064
2009/5/5,09:33:00,6392.42,6392.42,6392.42,6392.42,1682000000
2009/5/5,09:34:00,6406.63,6406.63,6406.63,6406.63,1708999936
2009/5/5,09:35:00,6410.57,6410.57,6410.57,6410.57,1156000000
2009/5/5,09:36:00,6415.58,6415.58,6415.58,6415.58,1280999936
2009/5/5,09:37:00,6419.31,6419.31,6419.31,6419.31,1070000000
2009/5/5,09:38:00,6426.89,6426.89,6426.89,6426.89,1124000000
2009/5/5,09:39:00,6431.29,6431.29,6431.29,6431.29,985000000
2009/5/5,09:40:00,6431.76,6431.76,6431.76,6431.76,870000000
2009/5/5,09:41:00,6430.88,6430.88,6430.88,6430.88,859000000
2009/5/5,09:42:00,6424.99,6424.99,6424.99,6424.99,1352999936
2009/5/5,09:43:00,6417.37,6417.37,6417.37,6417.37,816000000
2009/5/5,09:44:00,6408.26,6408.26,6408.26,6408.26,960000000
2009/5/5,09:45:00,6395.30,6395.30,6395.30,6395.30,851000000
2009/5/5,09:46:00,6384.46,6384.46,6384.46,6384.46,1062000000
2009/5/5,09:47:00,6369.79,6369.79,6369.79,6369.79,1119000064
2009/5/5,09:48:00,6363.75,6363.75,6363.75,6363.75,1131000064
2009/5/5,09:49:00,6350.87,6350.87,6350.87,6350.87,1635000064
2009/5/5,09:50:00,6349.67,6349.67,6349.67,6349.67,1310000000
2009/5/5,09:51:00,6351.93,6351.93,6351.93,6351.93,1223000064
2009/5/5,09:52:00,6359.76,6359.76,6359.76,6359.76,1070000000
2009/5/5,09:53:00,6375.89,6375.89,6375.89,6375.89,1139000064
2009/5/5,09:54:00,6378.31,6378.31,6378.31,6378.31,949000000
2009/5/5,09:55:00,6376.84,6376.84,6376.84,6376.84,655000000
2009/5/5,09:56:00,6378.73,6378.73,6378.73,6378.73,646000000
2009/5/5,09:57:00,6379.13,6379.13,6379.13,6379.13,514000000
2009/5/5,09:58:00,6378.49,6378.49,6378.49,6378.49,545000000
2009/5/5,09:59:00,6373.87,6373.87,6373.87,6373.87,607000000
2009/5/5,10:00:00,6370.97,6370.97,6370.97,6370.97,462000000
2009/5/5,10:01:00,6371.27,6371.27,6371.27,6371.27,574000000
2009/5/5,10:02:00,6369.57,6369.57,6369.57,6369.57,564000000
2009/5/5,10:03:00,6375.09,6375.09,6375.09,6375.09,458000000
2009/5/5,10:04:00,6382.80,6382.80,6382.80,6382.80,647000000
2009/5/5,10:05:00,6385.73,6385.73,6385.73,6385.73,607000000
2009/5/5,10:06:00,6392.46,6392.46,6392.46,6392.46,1160000000
2009/5/5,10:07:00,6398.65,6398.65,6398.65,6398.65,870000000
2009/5/5,10:08:00,6403.15,6403.15,6403.15,6403.15,802000000
2009/5/5,10:09:00,6404.30,6404.30,6404.30,6404.30,928000000
2009/5/5,10:10:00,6405.81,6405.81,6405.81,6405.81,710000000
2009/5/5,10:11:00,6406.53,6406.53,6406.53,6406.53,762000000
2009/5/5,10:12:00,6408.43,6408.43,6408.43,6408.43,661000000
2009/5/5,10:13:00,6410.24,6410.24,6410.24,6410.24,568000000
2009/5/5,10:14:00,6410.94,6410.94,6410.94,6410.94,725000000
2009/5/5,10:15:00,6413.70,6413.70,6413.70,6413.70,578000000
2009/5/5,10:16:00,6413.50,6413.50,6413.50,6413.50,600000000
2009/5/5,10:17:00,6415.92,6415.92,6415.92,6415.92,481000000
2009/5/5,10:18:00,6414.95,6414.95,6414.95,6414.95,503000000
2009/5/5,10:19:00,6413.96,6413.96,6413.96,6413.96,506000000
2009/5/5,10:20:00,6412.72,6412.72,6412.72,6412.72,407000000
2009/5/5,10:21:00,6413.53,6413.53,6413.53,6413.53,557000000
2009/5/5,10:22:00,6412.42,6412.42,6412.42,6412.42,457000000
2009/5/5,10:23:00,6413.29,6413.29,6413.29,6413.29,526000000
2009/5/5,10:24:00,6412.70,6412.70,6412.70,6412.70,473000000
2009/5/5,10:25:00,6415.06,6415.06,6415.06,6415.06,476000000
2009/5/5,10:26:00,6418.74,6418.74,6418.74,6418.74,783000000
2009/5/5,10:27:00,6423.41,6423.41,6423.41,6423.41,502000000
2009/5/5,10:28:00,6427.09,6427.09,6427.09,6427.09,613000000
2009/5/5,10:29:00,6433.09,6433.09,6433.09,6433.09,998000000
2009/5/5,10:30:00,6439.29,6439.29,6439.29,6439.29,915000000
2009/5/5,10:31:00,6446.83,6446.83,6446.83,6446.83,1422000000
2009/5/5,10:32:00,6453.34,6453.34,6453.34,6453.34,1542000000
2009/5/5,10:33:00,6456.53,6456.53,6456.53,6456.53,1116999936
2009/5/5,10:34:00,6455.82,6455.82,6455.82,6455.82,1001000000
2009/5/5,10:35:00,6454.83,6454.83,6454.83,6454.83,872000000
2009/5/5,10:36:00,6451.03,6451.03,6451.03,6451.03,844000000
2009/5/5,10:37:00,6448.21,6448.21,6448.21,6448.21,683000000
2009/5/5,10:38:00,6445.99,6445.99,6445.99,6445.99,546000000
2009/5/5,10:39:00,6444.22,6444.22,6444.22,6444.22,516000000
2009/5/5,10:40:00,6442.45,6442.45,6442.45,6442.45,451000000
2009/5/5,10:41:00,6441.73,6441.73,6441.73,6441.73,486000000
2009/5/5,10:42:00,6441.69,6441.69,6441.69,6441.69,394000000
2009/5/5,10:43:00,6443.84,6443.84,6443.84,6443.84,466000000
2009/5/5,10:44:00,6444.35,6444.35,6444.35,6444.35,436000000
2009/5/5,10:45:00,6445.11,6445.11,6445.11,6445.11,400000000
2009/5/5,10:46:00,6445.92,6445.92,6445.92,6445.92,526000000
2009/5/5,10:47:00,6442.22,6442.22,6442.22,6442.22,459000000
2009/5/5,10:48:00,6439.21,6439.21,6439.21,6439.21,486000000
2009/5/5,10:49:00,6436.10,6436.10,6436.10,6436.10,402000000
2009/5/5,10:50:00,6433.25,6433.25,6433.25,6433.25,377000000
2009/5/5,10:51:00,6431.70,6431.70,6431.70,6431.70,434000000
2009/5/5,10:52:00,6430.17,6430.17,6430.17,6430.17,396000000
2009/5/5,10:53:00,6428.95,6428.95,6428.95,6428.95,436000000
2009/5/5,10:54:00,6425.22,6425.22,6425.22,6425.22,382000000
2009/5/5,10:55:00,6422.50,6422.50,6422.50,6422.50,488000000
2009/5/5,10:56:00,6420.68,6420.68,6420.68,6420.68,545000000
2009/5/5,10:57:00,6419.50,6419.50,6419.50,6419.50,340000000
2009/5/5,10:58:00,6418.03,6418.03,6418.03,6418.03,436000000
2009/5/5,10:59:00,6416.94,6416.94,6416.94,6416.94,442000000
2009/5/5,11:00:00,6415.42,6415.42,6415.42,6415.42,388000000
2009/5/5,11:01:00,6416.26,6416.26,6416.26,6416.26,418000000
2009/5/5,11:02:00,6422.64,6422.64,6422.64,6422.64,323000000
2009/5/5,11:03:00,6422.79,6422.79,6422.79,6422.79,314000000
2009/5/5,11:04:00,6423.13,6423.13,6423.13,6423.13,405000000
2009/5/5,11:05:00,6423.35,6423.35,6423.35,6423.35,302000000
2009/5/5,11:06:00,6423.21,6423.21,6423.21,6423.21,424000000
2009/5/5,11:07:00,6423.98,6423.98,6423.98,6423.98,299000000
2009/5/5,11:08:00,6423.66,6423.66,6423.66,6423.66,321000000
2009/5/5,11:09:00,6425.91,6425.91,6425.91,6425.91,330000000
2009/5/5,11:10:00,6425.89,6425.89,6425.89,6425.89,272000000
2009/5/5,11:11:00,6430.06,6430.06,6430.06,6430.06,402000000
2009/5/5,11:12:00,6430.64,6430.64,6430.64,6430.64,367000000
2009/5/5,11:13:00,6431.16,6431.16,6431.16,6431.16,334000000
2009/5/5,11:14:00,6431.69,6431.69,6431.69,6431.69,362000000
2009/5/5,11:15:00,6431.69,6431.69,6431.69,6431.69,342000000
2009/5/5,11:16:00,6432.66,6432.66,6432.66,6432.66,370000000
2009/5/5,11:17:00,6433.44,6433.44,6433.44,6433.44,306000000
2009/5/5,11:18:00,6432.09,6432.09,6432.09,6432.09,328000000
2009/5/5,11:19:00,6428.44,6428.44,6428.44,6428.44,339000000
2009/5/5,11:20:00,6426.37,6426.37,6426.37,6426.37,307000000
2009/5/5,11:21:00,6424.09,6424.09,6424.09,6424.09,422000000
2009/5/5,11:22:00,6423.17,6423.17,6423.17,6423.17,345000000
2009/5/5,11:23:00,6419.92,6419.92,6419.92,6419.92,371000000
2009/5/5,11:24:00,6417.12,6417.12,6417.12,6417.12,348000000
2009/5/5,11:25:00,6413.22,6413.22,6413.22,6413.22,377000000
2009/5/5,11:26:00,6409.74,6409.74,6409.74,6409.74,443000000
2009/5/5,11:27:00,6409.86,6409.86,6409.86,6409.86,420000000
2009/5/5,11:28:00,6409.60,6409.60,6409.60,6409.60,401000000
2009/5/5,11:29:00,6408.27,6408.27,6408.27,6408.27,324000000
2009/5/5,11:30:00,6407.51,6407.51,6407.51,6407.51,287000000
2009/5/5,11:31:00,6405.38,6405.38,6405.38,6405.38,388000000
2009/5/5,11:32:00,6406.51,6406.51,6406.51,6406.51,342000000
2009/5/5,11:33:00,6406.30,6406.30,6406.30,6406.30,453000000
2009/5/5,11:34:00,6406.12,6406.12,6406.12,6406.12,348000000
2009/5/5,11:35:00,6409.47,6409.47,6409.47,6409.47,297000000
2009/5/5,11:36:00,6410.09,6410.09,6410.09,6410.09,405000000
2009/5/5,11:37:00,6411.08,6411.08,6411.08,6411.08,301000000
2009/5/5,11:38:00,6409.90,6409.90,6409.90,6409.90,339000000
2009/5/5,11:39:00,6408.97,6408.97,6408.97,6408.97,268000000
2009/5/5,11:40:00,6409.52,6409.52,6409.52,6409.52,220000000
2009/5/5,11:41:00,6405.48,6405.48,6405.48,6405.48,317000000
2009/5/5,11:42:00,6405.45,6405.45,6405.45,6405.45,332000000
2009/5/5,11:43:00,6402.70,6402.70,6402.70,6402.70,356000000
2009/5/5,11:44:00,6400.32,6400.32,6400.32,6400.32,326000000
2009/5/5,11:45:00,6398.50,6398.50,6398.50,6398.50,261000000
2009/5/5,11:46:00,6396.17,6396.17,6396.17,6396.17,387000000
2009/5/5,11:47:00,6389.84,6389.84,6389.84,6389.84,450000000
2009/5/5,11:48:00,6384.15,6384.15,6384.15,6384.15,672000000
2009/5/5,11:49:00,6379.30,6379.30,6379.30,6379.30,606000000
2009/5/5,11:50:00,6373.69,6373.69,6373.69,6373.69,612000000
2009/5/5,11:51:00,6366.55,6366.55,6366.55,6366.55,873000000
2009/5/5,11:52:00,6363.04,6363.04,6363.04,6363.04,798000000
2009/5/5,11:53:00,6360.58,6360.58,6360.58,6360.58,817000000
2009/5/5,11:54:00,6361.27,6361.27,6361.27,6361.27,922000000
2009/5/5,11:55:00,6362.83,6362.83,6362.83,6362.83,659000000
2009/5/5,11:56:00,6365.86,6365.86,6365.86,6365.86,651000000
2009/5/5,11:57:00,6366.72,6366.72,6366.72,6366.72,461000000
2009/5/5,11:58:00,6369.69,6369.69,6369.69,6369.69,459000000
2009/5/5,11:59:00,6372.48,6372.48,6372.48,6372.48,371000000
2009/5/5,12:00:00,6374.36,6374.36,6374.36,6374.36,329000000
2009/5/5,12:01:00,6378.34,6378.34,6378.34,6378.34,368000000
2009/5/5,12:02:00,6380.87,6380.87,6380.87,6380.87,266000000
2009/5/5,12:03:00,6382.99,6382.99,6382.99,6382.99,372000000
2009/5/5,12:04:00,6385.55,6385.55,6385.55,6385.55,357000000
2009/5/5,12:05:00,6387.87,6387.87,6387.87,6387.87,307000000
2009/5/5,12:06:00,6387.72,6387.72,6387.72,6387.72,231000000
2009/5/5,12:07:00,6386.46,6386.46,6386.46,6386.46,216000000
2009/5/5,12:08:00,6386.55,6386.55,6386.55,6386.55,257000000
2009/5/5,12:09:00,6385.56,6385.56,6385.56,6385.56,224000000
2009/5/5,12:10:00,6381.57,6381.57,6381.57,6381.57,238000000
2009/5/5,12:11:00,6383.30,6383.30,6383.30,6383.30,260000000
2009/5/5,12:12:00,6385.07,6385.07,6385.07,6385.07,232000000
2009/5/5,12:13:00,6385.75,6385.75,6385.75,6385.75,342000000
2009/5/5,12:14:00,6385.78,6385.78,6385.78,6385.78,230000000
2009/5/5,12:15:00,6383.44,6383.44,6383.44,6383.44,215000000
2009/5/5,12:16:00,6381.96,6381.96,6381.96,6381.96,245000000
2009/5/5,12:17:00,6381.23,6381.23,6381.23,6381.23,264000000
2009/5/5,12:18:00,6379.37,6379.37,6379.37,6379.37,266000000
2009/5/5,12:19:00,6376.46,6376.46,6376.46,6376.46,292000000
2009/5/5,12:20:00,6373.73,6373.73,6373.73,6373.73,294000000
2009/5/5,12:21:00,6371.57,6371.57,6371.57,6371.57,316000000
2009/5/5,12:22:00,6369.05,6369.05,6369.05,6369.05,241000000
2009/5/5,12:23:00,6365.23,6365.23,6365.23,6365.23,353000000
2009/5/5,12:24:00,6363.39,6363.39,6363.39,6363.39,352000000
2009/5/5,12:25:00,6363.62,6363.62,6363.62,6363.62,315000000
2009/5/5,12:26:00,6370.38,6370.38,6370.38,6370.38,458000000
2009/5/5,12:27:00,6370.36,6370.36,6370.36,6370.36,365000000
2009/5/5,12:28:00,6375.87,6375.87,6375.87,6375.87,373000000
2009/5/5,12:29:00,6376.69,6376.69,6376.69,6376.69,339000000
2009/5/5,12:30:00,6377.57,6377.57,6377.57,6377.57,262000000
2009/5/5,12:31:00,6380.24,6380.24,6380.24,6380.24,357000000
2009/5/5,12:32:00,6381.50,6381.50,6381.50,6381.50,285000000
2009/5/5,12:33:00,6381.15,6381.15,6381.15,6381.15,289000000
2009/5/5,12:34:00,6381.44,6381.44,6381.44,6381.44,255000000
2009/5/5,12:35:00,6381.12,6381.12,6381.12,6381.12,240000000
2009/5/5,12:36:00,6381.92,6381.92,6381.92,6381.92,268000000
2009/5/5,12:37:00,6379.72,6379.72,6379.72,6379.72,221000000
2009/5/5,12:38:00,6380.63,6380.63,6380.63,6380.63,277000000
2009/5/5,12:39:00,6382.57,6382.57,6382.57,6382.57,271000000
2009/5/5,12:40:00,6381.92,6381.92,6381.92,6381.92,279000000
2009/5/5,12:41:00,6380.97,6380.97,6380.97,6380.97,315000000
2009/5/5,12:42:00,6377.97,6377.97,6377.97,6377.97,463000000
2009/5/5,12:43:00,6375.04,6375.04,6375.04,6375.04,525000000
2009/5/5,12:44:00,6370.95,6370.95,6370.95,6370.95,490000000
2009/5/5,12:45:00,6367.97,6367.97,6367.97,6367.97,392000000
2009/5/5,12:46:00,6361.63,6361.63,6361.63,6361.63,440000000
2009/5/5,12:47:00,6358.49,6358.49,6358.49,6358.49,523000000
2009/5/5,12:48:00,6353.94,6353.94,6353.94,6353.94,549000000
2009/5/5,12:49:00,6350.51,6350.51,6350.51,6350.51,554000000
2009/5/5,12:50:00,6347.05,6347.05,6347.05,6347.05,510000000
2009/5/5,12:51:00,6344.86,6344.86,6344.86,6344.86,645000000
2009/5/5,12:52:00,6344.17,6344.17,6344.17,6344.17,527000000
2009/5/5,12:53:00,6342.58,6342.58,6342.58,6342.58,555000000
2009/5/5,12:54:00,6343.40,6343.40,6343.40,6343.40,583000000
2009/5/5,12:55:00,6344.07,6344.07,6344.07,6344.07,612000000
2009/5/5,12:56:00,6348.83,6348.83,6348.83,6348.83,614000000
2009/5/5,12:57:00,6350.05,6350.05,6350.05,6350.05,439000000
2009/5/5,12:58:00,6358.85,6358.85,6358.85,6358.85,596000000
2009/5/5,12:59:00,6360.09,6360.09,6360.09,6360.09,427000000
2009/5/5,13:00:00,6358.65,6358.65,6358.65,6358.65,365000000
2009/5/5,13:01:00,6358.91,6358.91,6358.91,6358.91,415000000
2009/5/5,13:02:00,6357.28,6357.28,6357.28,6357.28,325000000
2009/5/5,13:03:00,6353.88,6353.88,6353.88,6353.88,428000000
2009/5/5,13:04:00,6352.63,6352.63,6352.63,6352.63,356000000
2009/5/5,13:05:00,6352.54,6352.54,6352.54,6352.54,393000000
2009/5/5,13:06:00,6352.66,6352.66,6352.66,6352.66,465000000
2009/5/5,13:07:00,6349.55,6349.55,6349.55,6349.55,360000000
2009/5/5,13:08:00,6349.12,6349.12,6349.12,6349.12,426000000
2009/5/5,13:09:00,6344.73,6344.73,6344.73,6344.73,386000000
2009/5/5,13:10:00,6342.42,6342.42,6342.42,6342.42,503000000
2009/5/5,13:11:00,6340.45,6340.45,6340.45,6340.45,578000000
2009/5/5,13:12:00,6335.97,6335.97,6335.97,6335.97,495000000
2009/5/5,13:13:00,6331.46,6331.46,6331.46,6331.46,776000000
2009/5/5,13:14:00,6331.51,6331.51,6331.51,6331.51,784000000
2009/5/5,13:15:00,6329.94,6329.94,6329.94,6329.94,644000000
2009/5/5,13:16:00,6326.76,6326.76,6326.76,6326.76,808000000
2009/5/5,13:17:00,6328.46,6328.46,6328.46,6328.46,665000000
2009/5/5,13:18:00,6334.50,6334.50,6334.50,6334.50,640000000
2009/5/5,13:19:00,6337.16,6337.16,6337.16,6337.16,655000000
2009/5/5,13:20:00,6343.19,6343.19,6343.19,6343.19,593000000
2009/5/5,13:21:00,6350.50,6350.50,6350.50,6350.50,784000000
2009/5/5,13:22:00,6356.79,6356.79,6356.79,6356.79,658000000
2009/5/5,13:23:00,6361.90,6361.90,6361.90,6361.90,765000000
2009/5/5,13:24:00,6361.55,6361.55,6361.55,6361.55,803000000
2009/5/5,13:25:00,6363.83,6363.83,6363.83,6363.83,644000000
2009/5/5,13:26:00,6363.83,6363.83,6363.83,6363.83,0
2009/5/5,13:27:00,6363.83,6363.83,6363.83,6363.83,0
2009/5/5,13:28:00,6363.83,6363.83,6363.83,6363.83,0
2009/5/5,13:29:00,6363.83,6363.83,6363.83,6363.83,0
2009/5/5,13:30:00,6379.94,6379.94,6379.94,6379.94,726032896
2009/5/6,09:01:00,6389.55,6389.55,6389.55,6389.55,2123098112
2009/5/6,09:02:00,6372.94,6372.94,6372.94,6372.94,2792999936
2009/5/6,09:03:00,6378.80,6378.80,6378.80,6378.80,2339000064
2009/5/6,09:04:00,6388.02,6388.02,6388.02,6388.02,2972999936
2009/5/6,09:05:00,6401.25,6401.25,6401.25,6401.25,2443000064
2009/5/6,09:06:00,6412.49,6412.49,6412.49,6412.49,2863000064
2009/5/6,09:07:00,6429.23,6429.23,6429.23,6429.23,2297999872
2009/5/6,09:08:00,6442.05,6442.05,6442.05,6442.05,3048000000
2009/5/6,09:09:00,6456.84,6456.84,6456.84,6456.84,3310000128
2009/5/6,09:10:00,6464.46,6464.46,6464.46,6464.46,2139000064
2009/5/6,09:11:00,6464.17,6464.17,6464.17,6464.17,2646000128
2009/5/6,09:12:00,6457.78,6457.78,6457.78,6457.78,1804999936
2009/5/6,09:13:00,6451.93,6451.93,6451.93,6451.93,1791000064
2009/5/6,09:14:00,6445.66,6445.66,6445.66,6445.66,1706000000
2009/5/6,09:15:00,6439.95,6439.95,6439.95,6439.95,1284999936
2009/5/6,09:16:00,6435.01,6435.01,6435.01,6435.01,1432000000
2009/5/6,09:17:00,6435.94,6435.94,6435.94,6435.94,1476000000
2009/5/6,09:18:00,6442.88,6442.88,6442.88,6442.88,1356999936
2009/5/6,09:19:00,6452.97,6452.97,6452.97,6452.97,1360000000
2009/5/6,09:20:00,6458.75,6458.75,6458.75,6458.75,1026000000
2009/5/6,09:21:00,6467.48,6467.48,6467.48,6467.48,1616000000
2009/5/6,09:22:00,6479.07,6479.07,6479.07,6479.07,1571000064
2009/5/6,09:23:00,6491.71,6491.71,6491.71,6491.71,1800999936
2009/5/6,09:24:00,6504.42,6504.42,6504.42,6504.42,2164000000
2009/5/6,09:25:00,6510.69,6510.69,6510.69,6510.69,1632000000
2009/5/6,09:26:00,6515.02,6515.02,6515.02,6515.02,2271000064
2009/5/6,09:27:00,6511.46,6511.46,6511.46,6511.46,1470000000
2009/5/6,09:28:00,6507.07,6507.07,6507.07,6507.07,1414000000
2009/5/6,09:29:00,6499.79,6499.79,6499.79,6499.79,1579000064
2009/5/6,09:30:00,6497.42,6497.42,6497.42,6497.42,1022000000
2009/5/6,09:31:00,6490.74,6490.74,6490.74,6490.74,1308999936
2009/5/6,09:32:00,6486.30,6486.30,6486.30,6486.30,879000000
2009/5/6,09:33:00,6483.50,6483.50,6483.50,6483.50,936000000
2009/5/6,09:34:00,6479.65,6479.65,6479.65,6479.65,900000000
2009/5/6,09:35:00,6475.15,6475.15,6475.15,6475.15,719000000
2009/5/6,09:36:00,6474.05,6474.05,6474.05,6474.05,1232999936
2009/5/6,09:37:00,6476.92,6476.92,6476.92,6476.92,800000000
2009/5/6,09:38:00,6476.71,6476.71,6476.71,6476.71,939000000
2009/5/6,09:39:00,6480.90,6480.90,6480.90,6480.90,1238000000
2009/5/6,09:40:00,6495.79,6495.79,6495.79,6495.79,1296000000
2009/5/6,09:41:00,6498.44,6498.44,6498.44,6498.44,1828000000
2009/5/6,09:42:00,6498.69,6498.69,6498.69,6498.69,1208999936
2009/5/6,09:43:00,6490.42,6490.42,6490.42,6490.42,1276999936
2009/5/6,09:44:00,6472.39,6472.39,6472.39,6472.39,1343000064
2009/5/6,09:45:00,6463.18,6463.18,6463.18,6463.18,916000000
2009/5/6,09:46:00,6454.22,6454.22,6454.22,6454.22,1344999936
2009/5/6,09:47:00,6448.02,6448.02,6448.02,6448.02,1071000000
2009/5/6,09:48:00,6443.99,6443.99,6443.99,6443.99,1022000000
2009/5/6,09:49:00,6444.15,6444.15,6444.15,6444.15,935000000
2009/5/6,09:50:00,6444.95,6444.95,6444.95,6444.95,852000000
2009/5/6,09:51:00,6448.37,6448.37,6448.37,6448.37,971000000
2009/5/6,09:52:00,6448.71,6448.71,6448.71,6448.71,598000000
2009/5/6,09:53:00,6448.68,6448.68,6448.68,6448.68,651000000
2009/5/6,09:54:00,6449.44,6449.44,6449.44,6449.44,672000000
2009/5/6,09:55:00,6448.92,6448.92,6448.92,6448.92,497000000
2009/5/6,09:56:00,6447.95,6447.95,6447.95,6447.95,582000000
2009/5/6,09:57:00,6449.65,6449.65,6449.65,6449.65,480000000
2009/5/6,09:58:00,6449.13,6449.13,6449.13,6449.13,622000000
2009/5/6,09:59:00,6448.48,6448.48,6448.48,6448.48,642000000
2009/5/6,10:00:00,6450.10,6450.10,6450.10,6450.10,526000000
2009/5/6,10:01:00,6452.24,6452.24,6452.24,6452.24,652000000
2009/5/6,10:02:00,6455.45,6455.45,6455.45,6455.45,611000000
2009/5/6,10:03:00,6461.55,6461.55,6461.55,6461.55,593000000
2009/5/6,10:04:00,6462.36,6462.36,6462.36,6462.36,725000000
2009/5/6,10:05:00,6465.40,6465.40,6465.40,6465.40,643000000
2009/5/6,10:06:00,6462.38,6462.38,6462.38,6462.38,731000000
2009/5/6,10:07:00,6461.75,6461.75,6461.75,6461.75,549000000
2009/5/6,10:08:00,6459.25,6459.25,6459.25,6459.25,724000000
2009/5/6,10:09:00,6457.06,6457.06,6457.06,6457.06,692000000
2009/5/6,10:10:00,6455.03,6455.03,6455.03,6455.03,513000000
2009/5/6,10:11:00,6449.73,6449.73,6449.73,6449.73,725000000
2009/5/6,10:12:00,6450.58,6450.58,6450.58,6450.58,520000000
2009/5/6,10:13:00,6452.89,6452.89,6452.89,6452.89,563000000
2009/5/6,10:14:00,6458.87,6458.87,6458.87,6458.87,682000000
2009/5/6,10:15:00,6463.66,6463.66,6463.66,6463.66,573000000
2009/5/6,10:16:00,6469.55,6469.55,6469.55,6469.55,883000000
2009/5/6,10:17:00,6472.20,6472.20,6472.20,6472.20,583000000
2009/5/6,10:18:00,6471.11,6471.11,6471.11,6471.11,906000000
2009/5/6,10:19:00,6476.22,6476.22,6476.22,6476.22,783000000
2009/5/6,10:20:00,6475.93,6475.93,6475.93,6475.93,676000000
2009/5/6,10:21:00,6476.14,6476.14,6476.14,6476.14,992000000
2009/5/6,10:22:00,6477.48,6477.48,6477.48,6477.48,595000000
2009/5/6,10:23:00,6478.63,6478.63,6478.63,6478.63,641000000
2009/5/6,10:24:00,6479.84,6479.84,6479.84,6479.84,637000000
2009/5/6,10:25:00,6480.31,6480.31,6480.31,6480.31,618000000
2009/5/6,10:26:00,6481.86,6481.86,6481.86,6481.86,972000000
2009/5/6,10:27:00,6485.58,6485.58,6485.58,6485.58,673000000
2009/5/6,10:28:00,6488.99,6488.99,6488.99,6488.99,960000000
2009/5/6,10:29:00,6495.45,6495.45,6495.45,6495.45,968000000
2009/5/6,10:30:00,6499.25,6499.25,6499.25,6499.25,883000000
2009/5/6,10:31:00,6504.99,6504.99,6504.99,6504.99,1224000000
2009/5/6,10:32:00,6505.41,6505.41,6505.41,6505.41,849000000
2009/5/6,10:33:00,6509.89,6509.89,6509.89,6509.89,1008000000
2009/5/6,10:34:00,6512.31,6512.31,6512.31,6512.31,881000000
2009/5/6,10:35:00,6514.76,6514.76,6514.76,6514.76,801000000
2009/5/6,10:36:00,6512.48,6512.48,6512.48,6512.48,1031000000
2009/5/6,10:37:00,6511.30,6511.30,6511.30,6511.30,739000000
2009/5/6,10:38:00,6509.41,6509.41,6509.41,6509.41,690000000
2009/5/6,10:39:00,6505.05,6505.05,6505.05,6505.05,742000000
2009/5/6,10:40:00,6501.35,6501.35,6501.35,6501.35,508000000
2009/5/6,10:41:00,6498.53,6498.53,6498.53,6498.53,662000000
2009/5/6,10:42:00,6501.28,6501.28,6501.28,6501.28,476000000
2009/5/6,10:43:00,6500.20,6500.20,6500.20,6500.20,621000000
2009/5/6,10:44:00,6502.78,6502.78,6502.78,6502.78,625000000
2009/5/6,10:45:00,6501.37,6501.37,6501.37,6501.37,590000000
2009/5/6,10:46:00,6503.25,6503.25,6503.25,6503.25,802000000
2009/5/6,10:47:00,6506.80,6506.80,6506.80,6506.80,633000000
2009/5/6,10:48:00,6509.97,6509.97,6509.97,6509.97,727000000
2009/5/6,10:49:00,6512.14,6512.14,6512.14,6512.14,778000000
2009/5/6,10:50:00,6517.19,6517.19,6517.19,6517.19,1010000000
2009/5/6,10:51:00,6523.93,6523.93,6523.93,6523.93,1623000064
2009/5/6,10:52:00,6527.82,6527.82,6527.82,6527.82,1294000000
2009/5/6,10:53:00,6532.18,6532.18,6532.18,6532.18,1424000000
2009/5/6,10:54:00,6536.83,6536.83,6536.83,6536.83,1444999936
2009/5/6,10:55:00,6541.95,6541.95,6541.95,6541.95,1062000000
2009/5/6,10:56:00,6549.27,6549.27,6549.27,6549.27,1604999936
2009/5/6,10:57:00,6553.03,6553.03,6553.03,6553.03,1092000000
2009/5/6,10:58:00,6554.48,6554.48,6554.48,6554.48,1256999936
2009/5/6,10:59:00,6549.37,6549.37,6549.37,6549.37,1164000000
2009/5/6,11:00:00,6544.95,6544.95,6544.95,6544.95,859000000
2009/5/6,11:01:00,6540.34,6540.34,6540.34,6540.34,895000000
2009/5/6,11:02:00,6536.85,6536.85,6536.85,6536.85,584000000
2009/5/6,11:03:00,6534.55,6534.55,6534.55,6534.55,616000000
2009/5/6,11:04:00,6530.31,6530.31,6530.31,6530.31,539000000
2009/5/6,11:05:00,6532.31,6532.31,6532.31,6532.31,502000000
2009/5/6,11:06:00,6530.62,6530.62,6530.62,6530.62,619000000
2009/5/6,11:07:00,6528.18,6528.18,6528.18,6528.18,478000000
2009/5/6,11:08:00,6527.38,6527.38,6527.38,6527.38,514000000
2009/5/6,11:09:00,6527.43,6527.43,6527.43,6527.43,440000000
2009/5/6,11:10:00,6527.18,6527.18,6527.18,6527.18,364000000
2009/5/6,11:11:00,6529.76,6529.76,6529.76,6529.76,545000000
2009/5/6,11:12:00,6531.34,6531.34,6531.34,6531.34,402000000
2009/5/6,11:13:00,6532.18,6532.18,6532.18,6532.18,535000000
2009/5/6,11:14:00,6535.71,6535.71,6535.71,6535.71,544000000
2009/5/6,11:15:00,6536.81,6536.81,6536.81,6536.81,538000000
2009/5/6,11:16:00,6541.73,6541.73,6541.73,6541.73,818000000
2009/5/6,11:17:00,6543.56,6543.56,6543.56,6543.56,564000000
2009/5/6,11:18:00,6545.71,6545.71,6545.71,6545.71,735000000
2009/5/6,11:19:00,6547.59,6547.59,6547.59,6547.59,679000000
2009/5/6,11:20:00,6546.26,6546.26,6546.26,6546.26,730000000
2009/5/6,11:21:00,6549.18,6549.18,6549.18,6549.18,920000000
2009/5/6,11:22:00,6547.83,6547.83,6547.83,6547.83,609000000
2009/5/6,11:23:00,6541.09,6541.09,6541.09,6541.09,882000000
2009/5/6,11:24:00,6534.00,6534.00,6534.00,6534.00,708000000
2009/5/6,11:25:00,6533.28,6533.28,6533.28,6533.28,445000000
2009/5/6,11:26:00,6530.32,6530.32,6530.32,6530.32,559000000
2009/5/6,11:27:00,6530.81,6530.81,6530.81,6530.81,416000000
2009/5/6,11:28:00,6530.81,6530.81,6530.81,6530.81,558000000
2009/5/6,11:29:00,6530.34,6530.34,6530.34,6530.34,422000000
2009/5/6,11:30:00,6531.00,6531.00,6531.00,6531.00,400000000
2009/5/6,11:31:00,6529.19,6529.19,6529.19,6529.19,496000000
2009/5/6,11:32:00,6531.31,6531.31,6531.31,6531.31,295000000
2009/5/6,11:33:00,6531.43,6531.43,6531.43,6531.43,425000000
2009/5/6,11:34:00,6534.81,6534.81,6534.81,6534.81,462000000
2009/5/6,11:35:00,6538.98,6538.98,6538.98,6538.98,634000000
2009/5/6,11:36:00,6545.37,6545.37,6545.37,6545.37,894000000
2009/5/6,11:37:00,6550.15,6550.15,6550.15,6550.15,799000000
2009/5/6,11:38:00,6551.98,6551.98,6551.98,6551.98,1412000000
2009/5/6,11:39:00,6556.96,6556.96,6556.96,6556.96,1082000000
2009/5/6,11:40:00,6557.89,6557.89,6557.89,6557.89,710000000
2009/5/6,11:41:00,6557.92,6557.92,6557.92,6557.92,788000000
2009/5/6,11:42:00,6557.27,6557.27,6557.27,6557.27,496000000
2009/5/6,11:43:00,6551.24,6551.24,6551.24,6551.24,683000000
2009/5/6,11:44:00,6551.79,6551.79,6551.79,6551.79,564000000
2009/5/6,11:45:00,6552.39,6552.39,6552.39,6552.39,709000000
2009/5/6,11:46:00,6554.79,6554.79,6554.79,6554.79,709000000
2009/5/6,11:47:00,6555.13,6555.13,6555.13,6555.13,445000000
2009/5/6,11:48:00,6556.76,6556.76,6556.76,6556.76,569000000
2009/5/6,11:49:00,6558.34,6558.34,6558.34,6558.34,608000000
2009/5/6,11:50:00,6561.51,6561.51,6561.51,6561.51,622000000
2009/5/6,11:51:00,6564.67,6564.67,6564.67,6564.67,828000000
2009/5/6,11:52:00,6566.63,6566.63,6566.63,6566.63,766000000
2009/5/6,11:53:00,6566.95,6566.95,6566.95,6566.95,915000000
2009/5/6,11:54:00,6568.60,6568.60,6568.60,6568.60,750000000
2009/5/6,11:55:00,6570.43,6570.43,6570.43,6570.43,700000000
2009/5/6,11:56:00,6570.36,6570.36,6570.36,6570.36,947000000
2009/5/6,11:57:00,6570.50,6570.50,6570.50,6570.50,578000000
2009/5/6,11:58:00,6569.25,6569.25,6569.25,6569.25,671000000
2009/5/6,11:59:00,6563.77,6563.77,6563.77,6563.77,664000000
2009/5/6,12:00:00,6556.87,6556.87,6556.87,6556.87,783000000
2009/5/6,12:01:00,6546.41,6546.41,6546.41,6546.41,982000000
2009/5/6,12:02:00,6537.32,6537.32,6537.32,6537.32,815000000
2009/5/6,12:03:00,6528.72,6528.72,6528.72,6528.72,959000000
2009/5/6,12:04:00,6523.56,6523.56,6523.56,6523.56,741000000
2009/5/6,12:05:00,6521.14,6521.14,6521.14,6521.14,642000000
2009/5/6,12:06:00,6517.46,6517.46,6517.46,6517.46,816000000
2009/5/6,12:07:00,6515.94,6515.94,6515.94,6515.94,494000000
2009/5/6,12:08:00,6517.87,6517.87,6517.87,6517.87,611000000
2009/5/6,12:09:00,6521.36,6521.36,6521.36,6521.36,511000000
2009/5/6,12:10:00,6521.74,6521.74,6521.74,6521.74,415000000
2009/5/6,12:11:00,6523.20,6523.20,6523.20,6523.20,461000000
2009/5/6,12:12:00,6526.14,6526.14,6526.14,6526.14,349000000
2009/5/6,12:13:00,6525.66,6525.66,6525.66,6525.66,429000000
2009/5/6,12:14:00,6526.90,6526.90,6526.90,6526.90,343000000
2009/5/6,12:15:00,6526.89,6526.89,6526.89,6526.89,287000000
2009/5/6,12:16:00,6528.24,6528.24,6528.24,6528.24,383000000
2009/5/6,12:17:00,6521.16,6521.16,6521.16,6521.16,468000000
2009/5/6,12:18:00,6514.17,6514.17,6514.17,6514.17,619000000
2009/5/6,12:19:00,6510.23,6510.23,6510.23,6510.23,548000000
2009/5/6,12:20:00,6507.92,6507.92,6507.92,6507.92,646000000
2009/5/6,12:21:00,6498.21,6498.21,6498.21,6498.21,845000000
2009/5/6,12:22:00,6496.98,6496.98,6496.98,6496.98,669000000
2009/5/6,12:23:00,6500.70,6500.70,6500.70,6500.70,773000000
2009/5/6,12:24:00,6503.14,6503.14,6503.14,6503.14,677000000
2009/5/6,12:25:00,6507.06,6507.06,6507.06,6507.06,436000000
2009/5/6,12:26:00,6511.22,6511.22,6511.22,6511.22,491000000
2009/5/6,12:27:00,6513.16,6513.16,6513.16,6513.16,327000000
2009/5/6,12:28:00,6517.11,6517.11,6517.11,6517.11,405000000
2009/5/6,12:29:00,6518.39,6518.39,6518.39,6518.39,297000000
2009/5/6,12:30:00,6519.53,6519.53,6519.53,6519.53,344000000
2009/5/6,12:31:00,6521.48,6521.48,6521.48,6521.48,349000000
2009/5/6,12:32:00,6520.81,6520.81,6520.81,6520.81,267000000
2009/5/6,12:33:00,6522.03,6522.03,6522.03,6522.03,410000000
2009/5/6,12:34:00,6520.68,6520.68,6520.68,6520.68,309000000
2009/5/6,12:35:00,6518.53,6518.53,6518.53,6518.53,283000000
2009/5/6,12:36:00,6518.86,6518.86,6518.86,6518.86,322000000
2009/5/6,12:37:00,6517.52,6517.52,6517.52,6517.52,250000000
2009/5/6,12:38:00,6520.65,6520.65,6520.65,6520.65,427000000
2009/5/6,12:39:00,6522.54,6522.54,6522.54,6522.54,341000000
2009/5/6,12:40:00,6524.91,6524.91,6524.91,6524.91,368000000
2009/5/6,12:41:00,6529.30,6529.30,6529.30,6529.30,446000000
2009/5/6,12:42:00,6528.79,6528.79,6528.79,6528.79,317000000
2009/5/6,12:43:00,6529.09,6529.09,6529.09,6529.09,450000000
2009/5/6,12:44:00,6530.01,6530.01,6530.01,6530.01,348000000
2009/5/6,12:45:00,6528.28,6528.28,6528.28,6528.28,386000000
2009/5/6,12:46:00,6527.67,6527.67,6527.67,6527.67,378000000
2009/5/6,12:47:00,6527.62,6527.62,6527.62,6527.62,317000000
2009/5/6,12:48:00,6527.84,6527.84,6527.84,6527.84,516000000
2009/5/6,12:49:00,6528.75,6528.75,6528.75,6528.75,324000000
2009/5/6,12:50:00,6529.07,6529.07,6529.07,6529.07,373000000
2009/5/6,12:51:00,6526.78,6526.78,6526.78,6526.78,472000000
2009/5/6,12:52:00,6525.94,6525.94,6525.94,6525.94,426000000
2009/5/6,12:53:00,6527.13,6527.13,6527.13,6527.13,486000000
2009/5/6,12:54:00,6525.83,6525.83,6525.83,6525.83,397000000
2009/5/6,12:55:00,6526.71,6526.71,6526.71,6526.71,325000000
2009/5/6,12:56:00,6526.60,6526.60,6526.60,6526.60,440000000
2009/5/6,12:57:00,6526.92,6526.92,6526.92,6526.92,322000000
2009/5/6,12:58:00,6526.52,6526.52,6526.52,6526.52,492000000
2009/5/6,12:59:00,6525.81,6525.81,6525.81,6525.81,351000000
2009/5/6,13:00:00,6524.79,6524.79,6524.79,6524.79,421000000
2009/5/6,13:01:00,6518.68,6518.68,6518.68,6518.68,654000000
2009/5/6,13:02:00,6516.49,6516.49,6516.49,6516.49,440000000
2009/5/6,13:03:00,6514.88,6514.88,6514.88,6514.88,616000000
2009/5/6,13:04:00,6511.27,6511.27,6511.27,6511.27,474000000
2009/5/6,13:05:00,6508.93,6508.93,6508.93,6508.93,498000000
2009/5/6,13:06:00,6509.42,6509.42,6509.42,6509.42,595000000
2009/5/6,13:07:00,6508.77,6508.77,6508.77,6508.77,450000000
2009/5/6,13:08:00,6511.46,6511.46,6511.46,6511.46,648000000
2009/5/6,13:09:00,6510.32,6510.32,6510.32,6510.32,667000000
2009/5/6,13:10:00,6513.91,6513.91,6513.91,6513.91,550000000
2009/5/6,13:11:00,6517.67,6517.67,6517.67,6517.67,626000000
2009/5/6,13:12:00,6519.85,6519.85,6519.85,6519.85,464000000
2009/5/6,13:13:00,6522.63,6522.63,6522.63,6522.63,700000000
2009/5/6,13:14:00,6526.96,6526.96,6526.96,6526.96,550000000
2009/5/6,13:15:00,6532.73,6532.73,6532.73,6532.73,789000000
2009/5/6,13:16:00,6535.70,6535.70,6535.70,6535.70,1115000064
2009/5/6,13:17:00,6539.23,6539.23,6539.23,6539.23,800000000
2009/5/6,13:18:00,6540.08,6540.08,6540.08,6540.08,871000000
2009/5/6,13:19:00,6542.17,6542.17,6542.17,6542.17,701000000
2009/5/6,13:20:00,6541.96,6541.96,6541.96,6541.96,613000000
2009/5/6,13:21:00,6542.95,6542.95,6542.95,6542.95,955000000
2009/5/6,13:22:00,6544.72,6544.72,6544.72,6544.72,692000000
2009/5/6,13:23:00,6545.28,6545.28,6545.28,6545.28,1150000000
2009/5/6,13:24:00,6544.36,6544.36,6544.36,6544.36,842000000
2009/5/6,13:25:00,6546.51,6546.51,6546.51,6546.51,829000000
2009/5/6,13:26:00,6546.48,6546.48,6546.48,6546.48,0
2009/5/6,13:27:00,6546.48,6546.48,6546.48,6546.48,0
2009/5/6,13:28:00,6546.48,6546.48,6546.48,6546.48,0
2009/5/6,13:29:00,6546.48,6546.48,6546.48,6546.48,0
2009/5/6,13:30:00,6566.70,6566.70,6566.70,6566.70,2668032512
2009/5/7,09:01:00,6603.52,6603.52,6603.52,6603.52,3648065536
2009/5/7,09:02:00,6587.42,6587.42,6587.42,6587.42,2900000000
2009/5/7,09:03:00,6574.68,6574.68,6574.68,6574.68,2408000000
2009/5/7,09:04:00,6567.98,6567.98,6567.98,6567.98,2486000128
2009/5/7,09:05:00,6561.38,6561.38,6561.38,6561.38,1806000000
2009/5/7,09:06:00,6556.65,6556.65,6556.65,6556.65,2185999872
2009/5/7,09:07:00,6556.24,6556.24,6556.24,6556.24,1703000064
2009/5/7,09:08:00,6562.69,6562.69,6562.69,6562.69,1855000064
2009/5/7,09:09:00,6576.69,6576.69,6576.69,6576.69,2414000128
2009/5/7,09:10:00,6589.05,6589.05,6589.05,6589.05,1958000000
2009/5/7,09:11:00,6611.14,6611.14,6611.14,6611.14,3294000128
2009/5/7,09:12:00,6624.32,6624.32,6624.32,6624.32,2390000128
2009/5/7,09:13:00,6624.10,6624.10,6624.10,6624.10,2891000064
2009/5/7,09:14:00,6619.68,6619.68,6619.68,6619.68,2675000064
2009/5/7,09:15:00,6615.21,6615.21,6615.21,6615.21,1796000000
2009/5/7,09:16:00,6605.94,6605.94,6605.94,6605.94,2236000000
2009/5/7,09:17:00,6601.74,6601.74,6601.74,6601.74,1468999936
2009/5/7,09:18:00,6604.31,6604.31,6604.31,6604.31,1298000000
2009/5/7,09:19:00,6605.26,6605.26,6605.26,6605.26,1308000000
2009/5/7,09:20:00,6610.64,6610.64,6610.64,6610.64,1204000000
2009/5/7,09:21:00,6622.83,6622.83,6622.83,6622.83,1710000000
2009/5/7,09:22:00,6628.54,6628.54,6628.54,6628.54,1400000000
2009/5/7,09:23:00,6620.24,6620.24,6620.24,6620.24,1758000000
2009/5/7,09:24:00,6615.41,6615.41,6615.41,6615.41,2022000000
2009/5/7,09:25:00,6612.59,6612.59,6612.59,6612.59,1444000000
2009/5/7,09:26:00,6612.24,6612.24,6612.24,6612.24,1976000000
2009/5/7,09:27:00,6614.92,6614.92,6614.92,6614.92,1082000000
2009/5/7,09:28:00,6620.22,6620.22,6620.22,6620.22,1542000000
2009/5/7,09:29:00,6621.83,6621.83,6621.83,6621.83,1346000000
2009/5/7,09:30:00,6616.77,6616.77,6616.77,6616.77,1063000000
2009/5/7,09:31:00,6606.17,6606.17,6606.17,6606.17,1646000000
2009/5/7,09:32:00,6598.45,6598.45,6598.45,6598.45,1246000000
2009/5/7,09:33:00,6593.44,6593.44,6593.44,6593.44,1298000000
2009/5/7,09:34:00,6588.38,6588.38,6588.38,6588.38,1411000064
2009/5/7,09:35:00,6584.43,6584.43,6584.43,6584.43,1272999936
2009/5/7,09:36:00,6577.92,6577.92,6577.92,6577.92,1568999936
2009/5/7,09:37:00,6574.86,6574.86,6574.86,6574.86,1308999936
2009/5/7,09:38:00,6573.54,6573.54,6573.54,6573.54,1368000000
2009/5/7,09:39:00,6576.46,6576.46,6576.46,6576.46,1408000000
2009/5/7,09:40:00,6582.52,6582.52,6582.52,6582.52,1019000000
2009/5/7,09:41:00,6587.11,6587.11,6587.11,6587.11,1124000000
2009/5/7,09:42:00,6591.38,6591.38,6591.38,6591.38,786000000
2009/5/7,09:43:00,6596.98,6596.98,6596.98,6596.98,919000000
2009/5/7,09:44:00,6599.74,6599.74,6599.74,6599.74,922000000
2009/5/7,09:45:00,6599.17,6599.17,6599.17,6599.17,713000000
2009/5/7,09:46:00,6596.39,6596.39,6596.39,6596.39,874000000
2009/5/7,09:47:00,6588.13,6588.13,6588.13,6588.13,747000000
2009/5/7,09:48:00,6578.48,6578.48,6578.48,6578.48,1084000000
2009/5/7,09:49:00,6571.10,6571.10,6571.10,6571.10,912000000
2009/5/7,09:50:00,6566.48,6566.48,6566.48,6566.48,829000000
2009/5/7,09:51:00,6559.41,6559.41,6559.41,6559.41,1231000064
2009/5/7,09:52:00,6558.74,6558.74,6558.74,6558.74,1092000000
2009/5/7,09:53:00,6556.86,6556.86,6556.86,6556.86,1192999936
2009/5/7,09:54:00,6557.06,6557.06,6557.06,6557.06,1170000000
2009/5/7,09:55:00,6559.54,6559.54,6559.54,6559.54,830000000
2009/5/7,09:56:00,6562.82,6562.82,6562.82,6562.82,947000000
2009/5/7,09:57:00,6569.35,6569.35,6569.35,6569.35,583000000
2009/5/7,09:58:00,6574.95,6574.95,6574.95,6574.95,744000000
2009/5/7,09:59:00,6583.17,6583.17,6583.17,6583.17,827000000
2009/5/7,10:00:00,6587.03,6587.03,6587.03,6587.03,614000000
2009/5/7,10:01:00,6592.44,6592.44,6592.44,6592.44,749000000
2009/5/7,10:02:00,6591.88,6591.88,6591.88,6591.88,523000000
2009/5/7,10:03:00,6591.33,6591.33,6591.33,6591.33,720000000
2009/5/7,10:04:00,6590.32,6590.32,6590.32,6590.32,616000000
2009/5/7,10:05:00,6586.45,6586.45,6586.45,6586.45,528000000
2009/5/7,10:06:00,6582.41,6582.41,6582.41,6582.41,826000000
2009/5/7,10:07:00,6578.72,6578.72,6578.72,6578.72,657000000
2009/5/7,10:08:00,6575.57,6575.57,6575.57,6575.57,743000000
2009/5/7,10:09:00,6575.36,6575.36,6575.36,6575.36,587000000
2009/5/7,10:10:00,6576.02,6576.02,6576.02,6576.02,483000000
2009/5/7,10:11:00,6579.46,6579.46,6579.46,6579.46,751000000
2009/5/7,10:12:00,6582.52,6582.52,6582.52,6582.52,599000000
2009/5/7,10:13:00,6586.93,6586.93,6586.93,6586.93,827000000
2009/5/7,10:14:00,6586.93,6586.93,6586.93,6586.93,696000000
2009/5/7,10:15:00,6587.46,6587.46,6587.46,6587.46,524000000
2009/5/7,10:16:00,6589.66,6589.66,6589.66,6589.66,830000000
2009/5/7,10:17:00,6593.32,6593.32,6593.32,6593.32,502000000
2009/5/7,10:18:00,6594.63,6594.63,6594.63,6594.63,759000000
2009/5/7,10:19:00,6598.38,6598.38,6598.38,6598.38,654000000
2009/5/7,10:20:00,6601.24,6601.24,6601.24,6601.24,562000000
2009/5/7,10:21:00,6601.74,6601.74,6601.74,6601.74,814000000
2009/5/7,10:22:00,6602.71,6602.71,6602.71,6602.71,793000000
2009/5/7,10:23:00,6603.08,6603.08,6603.08,6603.08,769000000
2009/5/7,10:24:00,6605.35,6605.35,6605.35,6605.35,687000000
2009/5/7,10:25:00,6606.42,6606.42,6606.42,6606.42,650000000
2009/5/7,10:26:00,6608.46,6608.46,6608.46,6608.46,1170000000
2009/5/7,10:27:00,6612.23,6612.23,6612.23,6612.23,715000000
2009/5/7,10:28:00,6614.55,6614.55,6614.55,6614.55,1115000064
2009/5/7,10:29:00,6616.29,6616.29,6616.29,6616.29,936000000
2009/5/7,10:30:00,6615.16,6615.16,6615.16,6615.16,711000000
2009/5/7,10:31:00,6607.11,6607.11,6607.11,6607.11,931000000
2009/5/7,10:32:00,6599.64,6599.64,6599.64,6599.64,775000000
2009/5/7,10:33:00,6596.03,6596.03,6596.03,6596.03,744000000
2009/5/7,10:34:00,6594.48,6594.48,6594.48,6594.48,510000000
2009/5/7,10:35:00,6596.20,6596.20,6596.20,6596.20,362000000
2009/5/7,10:36:00,6592.81,6592.81,6592.81,6592.81,618000000
2009/5/7,10:37:00,6592.98,6592.98,6592.98,6592.98,401000000
2009/5/7,10:38:00,6592.23,6592.23,6592.23,6592.23,496000000
2009/5/7,10:39:00,6589.79,6589.79,6589.79,6589.79,479000000
2009/5/7,10:40:00,6591.02,6591.02,6591.02,6591.02,446000000
2009/5/7,10:41:00,6588.58,6588.58,6588.58,6588.58,485000000
2009/5/7,10:42:00,6586.50,6586.50,6586.50,6586.50,364000000
2009/5/7,10:43:00,6586.73,6586.73,6586.73,6586.73,656000000
2009/5/7,10:44:00,6585.32,6585.32,6585.32,6585.32,454000000
2009/5/7,10:45:00,6584.12,6584.12,6584.12,6584.12,398000000
2009/5/7,10:46:00,6585.30,6585.30,6585.30,6585.30,531000000
2009/5/7,10:47:00,6585.16,6585.16,6585.16,6585.16,334000000
2009/5/7,10:48:00,6583.80,6583.80,6583.80,6583.80,431000000
2009/5/7,10:49:00,6582.58,6582.58,6582.58,6582.58,394000000
2009/5/7,10:50:00,6583.99,6583.99,6583.99,6583.99,425000000
2009/5/7,10:51:00,6584.93,6584.93,6584.93,6584.93,601000000
2009/5/7,10:52:00,6585.96,6585.96,6585.96,6585.96,327000000
2009/5/7,10:53:00,6587.41,6587.41,6587.41,6587.41,457000000
2009/5/7,10:54:00,6589.34,6589.34,6589.34,6589.34,438000000
2009/5/7,10:55:00,6589.82,6589.82,6589.82,6589.82,408000000
2009/5/7,10:56:00,6590.34,6590.34,6590.34,6590.34,554000000
2009/5/7,10:57:00,6586.10,6586.10,6586.10,6586.10,511000000
2009/5/7,10:58:00,6585.41,6585.41,6585.41,6585.41,638000000
2009/5/7,10:59:00,6585.31,6585.31,6585.31,6585.31,449000000
2009/5/7,11:00:00,6585.15,6585.15,6585.15,6585.15,449000000
2009/5/7,11:01:00,6582.57,6582.57,6582.57,6582.57,572000000
2009/5/7,11:02:00,6582.63,6582.63,6582.63,6582.63,522000000
2009/5/7,11:03:00,6581.52,6581.52,6581.52,6581.52,567000000
2009/5/7,11:04:00,6582.60,6582.60,6582.60,6582.60,483000000
2009/5/7,11:05:00,6580.65,6580.65,6580.65,6580.65,387000000
2009/5/7,11:06:00,6582.47,6582.47,6582.47,6582.47,509000000
2009/5/7,11:07:00,6584.32,6584.32,6584.32,6584.32,429000000
2009/5/7,11:08:00,6584.46,6584.46,6584.46,6584.46,526000000
2009/5/7,11:09:00,6587.04,6587.04,6587.04,6587.04,442000000
2009/5/7,11:10:00,6590.63,6590.63,6590.63,6590.63,459000000
2009/5/7,11:11:00,6596.86,6596.86,6596.86,6596.86,788000000
2009/5/7,11:12:00,6598.23,6598.23,6598.23,6598.23,545000000
2009/5/7,11:13:00,6602.33,6602.33,6602.33,6602.33,768000000
2009/5/7,11:14:00,6605.36,6605.36,6605.36,6605.36,638000000
2009/5/7,11:15:00,6605.55,6605.55,6605.55,6605.55,790000000
2009/5/7,11:16:00,6607.02,6607.02,6607.02,6607.02,951000000
2009/5/7,11:17:00,6604.44,6604.44,6604.44,6604.44,601000000
2009/5/7,11:18:00,6599.34,6599.34,6599.34,6599.34,721000000
2009/5/7,11:19:00,6600.26,6600.26,6600.26,6600.26,471000000
2009/5/7,11:20:00,6596.61,6596.61,6596.61,6596.61,382000000
2009/5/7,11:21:00,6594.25,6594.25,6594.25,6594.25,510000000
2009/5/7,11:22:00,6592.66,6592.66,6592.66,6592.66,361000000
2009/5/7,11:23:00,6593.72,6593.72,6593.72,6593.72,486000000
2009/5/7,11:24:00,6593.34,6593.34,6593.34,6593.34,362000000
2009/5/7,11:25:00,6592.73,6592.73,6592.73,6592.73,347000000
2009/5/7,11:26:00,6595.52,6595.52,6595.52,6595.52,585000000
2009/5/7,11:27:00,6597.45,6597.45,6597.45,6597.45,440000000
2009/5/7,11:28:00,6597.18,6597.18,6597.18,6597.18,531000000
2009/5/7,11:29:00,6591.83,6591.83,6591.83,6591.83,430000000
2009/5/7,11:30:00,6592.00,6592.00,6592.00,6592.00,470000000
2009/5/7,11:31:00,6589.33,6589.33,6589.33,6589.33,533000000
2009/5/7,11:32:00,6585.57,6585.57,6585.57,6585.57,467000000
2009/5/7,11:33:00,6583.01,6583.01,6583.01,6583.01,546000000
2009/5/7,11:34:00,6581.78,6581.78,6581.78,6581.78,439000000
2009/5/7,11:35:00,6580.75,6580.75,6580.75,6580.75,424000000
2009/5/7,11:36:00,6578.23,6578.23,6578.23,6578.23,464000000
2009/5/7,11:37:00,6580.13,6580.13,6580.13,6580.13,319000000
2009/5/7,11:38:00,6580.38,6580.38,6580.38,6580.38,419000000
2009/5/7,11:39:00,6581.20,6581.20,6581.20,6581.20,403000000
2009/5/7,11:40:00,6583.00,6583.00,6583.00,6583.00,346000000
2009/5/7,11:41:00,6586.69,6586.69,6586.69,6586.69,399000000
2009/5/7,11:42:00,6584.66,6584.66,6584.66,6584.66,255000000
2009/5/7,11:43:00,6583.46,6583.46,6583.46,6583.46,364000000
2009/5/7,11:44:00,6585.38,6585.38,6585.38,6585.38,277000000
2009/5/7,11:45:00,6585.55,6585.55,6585.55,6585.55,341000000
2009/5/7,11:46:00,6584.51,6584.51,6584.51,6584.51,399000000
2009/5/7,11:47:00,6586.65,6586.65,6586.65,6586.65,336000000
2009/5/7,11:48:00,6585.97,6585.97,6585.97,6585.97,550000000
2009/5/7,11:49:00,6585.39,6585.39,6585.39,6585.39,409000000
2009/5/7,11:50:00,6586.78,6586.78,6586.78,6586.78,395000000
2009/5/7,11:51:00,6589.67,6589.67,6589.67,6589.67,495000000
2009/5/7,11:52:00,6590.46,6590.46,6590.46,6590.46,355000000
2009/5/7,11:53:00,6591.94,6591.94,6591.94,6591.94,486000000
2009/5/7,11:54:00,6589.60,6589.60,6589.60,6589.60,392000000
2009/5/7,11:55:00,6584.50,6584.50,6584.50,6584.50,428000000
2009/5/7,11:56:00,6583.25,6583.25,6583.25,6583.25,624000000
2009/5/7,11:57:00,6580.47,6580.47,6580.47,6580.47,372000000
2009/5/7,11:58:00,6579.80,6579.80,6579.80,6579.80,627000000
2009/5/7,11:59:00,6577.11,6577.11,6577.11,6577.11,550000000
2009/5/7,12:00:00,6566.92,6566.92,6566.92,6566.92,959000000
2009/5/7,12:01:00,6546.00,6546.00,6546.00,6546.00,2199000064
2009/5/7,12:02:00,6529.81,6529.81,6529.81,6529.81,1846000000
2009/5/7,12:03:00,6512.09,6512.09,6512.09,6512.09,2299000064
2009/5/7,12:04:00,6500.49,6500.49,6500.49,6500.49,1986000000
2009/5/7,12:05:00,6493.77,6493.77,6493.77,6493.77,1730000000
2009/5/7,12:06:00,6489.17,6489.17,6489.17,6489.17,2152000000
2009/5/7,12:07:00,6489.66,6489.66,6489.66,6489.66,1332999936
2009/5/7,12:08:00,6495.27,6495.27,6495.27,6495.27,1472999936
2009/5/7,12:09:00,6505.34,6505.34,6505.34,6505.34,977000000
2009/5/7,12:10:00,6512.64,6512.64,6512.64,6512.64,833000000
2009/5/7,12:11:00,6513.74,6513.74,6513.74,6513.74,923000000
2009/5/7,12:12:00,6513.59,6513.59,6513.59,6513.59,588000000
2009/5/7,12:13:00,6514.13,6514.13,6514.13,6514.13,628000000
2009/5/7,12:14:00,6517.12,6517.12,6517.12,6517.12,488000000
2009/5/7,12:15:00,6516.80,6516.80,6516.80,6516.80,487000000
2009/5/7,12:16:00,6504.28,6504.28,6504.28,6504.28,828000000
2009/5/7,12:17:00,6501.34,6501.34,6501.34,6501.34,542000000
2009/5/7,12:18:00,6495.85,6495.85,6495.85,6495.85,752000000
2009/5/7,12:19:00,6489.71,6489.71,6489.71,6489.71,749000000
2009/5/7,12:20:00,6481.37,6481.37,6481.37,6481.37,842000000
2009/5/7,12:21:00,6474.52,6474.52,6474.52,6474.52,1116999936
2009/5/7,12:22:00,6469.26,6469.26,6469.26,6469.26,950000000
2009/5/7,12:23:00,6462.85,6462.85,6462.85,6462.85,1210000000
2009/5/7,12:24:00,6457.19,6457.19,6457.19,6457.19,1360999936
2009/5/7,12:25:00,6455.23,6455.23,6455.23,6455.23,1116999936
2009/5/7,12:26:00,6464.27,6464.27,6464.27,6464.27,1491000064
2009/5/7,12:27:00,6477.40,6477.40,6477.40,6477.40,897000000
2009/5/7,12:28:00,6485.59,6485.59,6485.59,6485.59,893000000
2009/5/7,12:29:00,6489.51,6489.51,6489.51,6489.51,685000000
2009/5/7,12:30:00,6493.88,6493.88,6493.88,6493.88,556000000
2009/5/7,12:31:00,6497.59,6497.59,6497.59,6497.59,639000000
2009/5/7,12:32:00,6499.15,6499.15,6499.15,6499.15,515000000
2009/5/7,12:33:00,6500.21,6500.21,6500.21,6500.21,535000000
2009/5/7,12:34:00,6500.83,6500.83,6500.83,6500.83,393000000
2009/5/7,12:35:00,6500.82,6500.82,6500.82,6500.82,346000000
2009/5/7,12:36:00,6500.93,6500.93,6500.93,6500.93,508000000
2009/5/7,12:37:00,6499.87,6499.87,6499.87,6499.87,349000000
2009/5/7,12:38:00,6499.91,6499.91,6499.91,6499.91,476000000
2009/5/7,12:39:00,6501.23,6501.23,6501.23,6501.23,381000000
2009/5/7,12:40:00,6500.47,6500.47,6500.47,6500.47,363000000
2009/5/7,12:41:00,6499.22,6499.22,6499.22,6499.22,470000000
2009/5/7,12:42:00,6499.52,6499.52,6499.52,6499.52,304000000
2009/5/7,12:43:00,6498.55,6498.55,6498.55,6498.55,485000000
2009/5/7,12:44:00,6496.99,6496.99,6496.99,6496.99,402000000
2009/5/7,12:45:00,6495.57,6495.57,6495.57,6495.57,376000000
2009/5/7,12:46:00,6499.11,6499.11,6499.11,6499.11,629000000
2009/5/7,12:47:00,6506.80,6506.80,6506.80,6506.80,519000000
2009/5/7,12:48:00,6510.66,6510.66,6510.66,6510.66,548000000
2009/5/7,12:49:00,6517.09,6517.09,6517.09,6517.09,588000000
2009/5/7,12:50:00,6522.28,6522.28,6522.28,6522.28,518000000
2009/5/7,12:51:00,6531.05,6531.05,6531.05,6531.05,733000000
2009/5/7,12:52:00,6535.15,6535.15,6535.15,6535.15,517000000
2009/5/7,12:53:00,6539.22,6539.22,6539.22,6539.22,863000000
2009/5/7,12:54:00,6542.37,6542.37,6542.37,6542.37,623000000
2009/5/7,12:55:00,6545.21,6545.21,6545.21,6545.21,571000000
2009/5/7,12:56:00,6544.54,6544.54,6544.54,6544.54,690000000
2009/5/7,12:57:00,6540.87,6540.87,6540.87,6540.87,448000000
2009/5/7,12:58:00,6534.50,6534.50,6534.50,6534.50,558000000
2009/5/7,12:59:00,6530.43,6530.43,6530.43,6530.43,426000000
2009/5/7,13:00:00,6526.99,6526.99,6526.99,6526.99,452000000
2009/5/7,13:01:00,6521.93,6521.93,6521.93,6521.93,557000000
2009/5/7,13:02:00,6518.16,6518.16,6518.16,6518.16,342000000
2009/5/7,13:03:00,6516.87,6516.87,6516.87,6516.87,633000000
2009/5/7,13:04:00,6510.37,6510.37,6510.37,6510.37,484000000
2009/5/7,13:05:00,6510.56,6510.56,6510.56,6510.56,507000000
2009/5/7,13:06:00,6508.93,6508.93,6508.93,6508.93,566000000
2009/5/7,13:07:00,6509.53,6509.53,6509.53,6509.53,457000000
2009/5/7,13:08:00,6513.13,6513.13,6513.13,6513.13,724000000
2009/5/7,13:09:00,6518.45,6518.45,6518.45,6518.45,534000000
2009/5/7,13:10:00,6522.85,6522.85,6522.85,6522.85,486000000
2009/5/7,13:11:00,6537.01,6537.01,6537.01,6537.01,929000000
2009/5/7,13:12:00,6544.74,6544.74,6544.74,6544.74,774000000
2009/5/7,13:13:00,6549.44,6549.44,6549.44,6549.44,1178000000
2009/5/7,13:14:00,6552.61,6552.61,6552.61,6552.61,768000000
2009/5/7,13:15:00,6553.76,6553.76,6553.76,6553.76,701000000
2009/5/7,13:16:00,6556.12,6556.12,6556.12,6556.12,821000000
2009/5/7,13:17:00,6554.28,6554.28,6554.28,6554.28,669000000
2009/5/7,13:18:00,6555.42,6555.42,6555.42,6555.42,795000000
2009/5/7,13:19:00,6554.59,6554.59,6554.59,6554.59,697000000
2009/5/7,13:20:00,6553.94,6553.94,6553.94,6553.94,713000000
2009/5/7,13:21:00,6555.29,6555.29,6555.29,6555.29,879000000
2009/5/7,13:22:00,6559.21,6559.21,6559.21,6559.21,866000000
2009/5/7,13:23:00,6563.36,6563.36,6563.36,6563.36,1116999936
2009/5/7,13:24:00,6564.21,6564.21,6564.21,6564.21,975000000
2009/5/7,13:25:00,6562.90,6562.90,6562.90,6562.90,962000000
2009/5/7,13:26:00,6562.90,6562.90,6562.90,6562.90,0
2009/5/7,13:27:00,6562.90,6562.90,6562.90,6562.90,0
2009/5/7,13:28:00,6562.90,6562.90,6562.90,6562.90,0
2009/5/7,13:29:00,6562.90,6562.90,6562.90,6562.90,0
2009/5/7,13:30:00,6572.87,6572.87,6572.87,6572.87,2060065792
2009/5/8,09:01:00,6510.22,6510.22,6510.22,6510.22,3203032576
2009/5/8,09:02:00,6512.64,6512.64,6512.64,6512.64,1503000064
2009/5/8,09:03:00,6520.59,6520.59,6520.59,6520.59,1728999936
2009/5/8,09:04:00,6528.59,6528.59,6528.59,6528.59,2164000000
2009/5/8,09:05:00,6535.59,6535.59,6535.59,6535.59,1795000064
2009/5/8,09:06:00,6542.23,6542.23,6542.23,6542.23,2220999936
2009/5/8,09:07:00,6546.40,6546.40,6546.40,6546.40,1670000000
2009/5/8,09:08:00,6550.37,6550.37,6550.37,6550.37,1652000000
2009/5/8,09:09:00,6545.22,6545.22,6545.22,6545.22,1587000064
2009/5/8,09:10:00,6537.48,6537.48,6537.48,6537.48,1244999936
2009/5/8,09:11:00,6526.63,6526.63,6526.63,6526.63,1664999936
2009/5/8,09:12:00,6519.09,6519.09,6519.09,6519.09,1256000000
2009/5/8,09:13:00,6514.88,6514.88,6514.88,6514.88,1448999936
2009/5/8,09:14:00,6521.34,6521.34,6521.34,6521.34,1328999936
2009/5/8,09:15:00,6540.63,6540.63,6540.63,6540.63,1276000000
2009/5/8,09:16:00,6547.15,6547.15,6547.15,6547.15,1584999936
2009/5/8,09:17:00,6551.53,6551.53,6551.53,6551.53,1041000000
2009/5/8,09:18:00,6554.68,6554.68,6554.68,6554.68,995000000
2009/5/8,09:19:00,6553.31,6553.31,6553.31,6553.31,1088000000
2009/5/8,09:20:00,6550.49,6550.49,6550.49,6550.49,979000000
2009/5/8,09:21:00,6546.35,6546.35,6546.35,6546.35,1158000000
2009/5/8,09:22:00,6544.09,6544.09,6544.09,6544.09,867000000
2009/5/8,09:23:00,6540.86,6540.86,6540.86,6540.86,1072000000
2009/5/8,09:24:00,6536.76,6536.76,6536.76,6536.76,1084000000
2009/5/8,09:25:00,6536.46,6536.46,6536.46,6536.46,941000000
2009/5/8,09:26:00,6534.18,6534.18,6534.18,6534.18,1468000000
2009/5/8,09:27:00,6527.51,6527.51,6527.51,6527.51,913000000
2009/5/8,09:28:00,6519.02,6519.02,6519.02,6519.02,1196000000
2009/5/8,09:29:00,6506.64,6506.64,6506.64,6506.64,1532999936
2009/5/8,09:30:00,6493.55,6493.55,6493.55,6493.55,1396000000
2009/5/8,09:31:00,6486.70,6486.70,6486.70,6486.70,1820999936
2009/5/8,09:32:00,6483.21,6483.21,6483.21,6483.21,1368999936
2009/5/8,09:33:00,6489.88,6489.88,6489.88,6489.88,1615000064
2009/5/8,09:34:00,6508.82,6508.82,6508.82,6508.82,1530000000
2009/5/8,09:35:00,6517.08,6517.08,6517.08,6517.08,1076000000
2009/5/8,09:36:00,6521.49,6521.49,6521.49,6521.49,1275000064
2009/5/8,09:37:00,6524.27,6524.27,6524.27,6524.27,765000000
2009/5/8,09:38:00,6523.64,6523.64,6523.64,6523.64,886000000
2009/5/8,09:39:00,6521.60,6521.60,6521.60,6521.60,673000000
2009/5/8,09:40:00,6519.02,6519.02,6519.02,6519.02,584000000
2009/5/8,09:41:00,6512.54,6512.54,6512.54,6512.54,936000000
2009/5/8,09:42:00,6509.25,6509.25,6509.25,6509.25,591000000
2009/5/8,09:43:00,6504.29,6504.29,6504.29,6504.29,773000000
2009/5/8,09:44:00,6498.88,6498.88,6498.88,6498.88,710000000
2009/5/8,09:45:00,6499.64,6499.64,6499.64,6499.64,655000000
2009/5/8,09:46:00,6497.53,6497.53,6497.53,6497.53,841000000
2009/5/8,09:47:00,6504.24,6504.24,6504.24,6504.24,693000000
2009/5/8,09:48:00,6515.87,6515.87,6515.87,6515.87,984000000
2009/5/8,09:49:00,6525.88,6525.88,6525.88,6525.88,933000000
2009/5/8,09:50:00,6530.19,6530.19,6530.19,6530.19,805000000
2009/5/8,09:51:00,6534.47,6534.47,6534.47,6534.47,1126000000
2009/5/8,09:52:00,6535.96,6535.96,6535.96,6535.96,739000000
2009/5/8,09:53:00,6538.66,6538.66,6538.66,6538.66,794000000
2009/5/8,09:54:00,6536.69,6536.69,6536.69,6536.69,738000000
2009/5/8,09:55:00,6533.01,6533.01,6533.01,6533.01,554000000
2009/5/8,09:56:00,6530.71,6530.71,6530.71,6530.71,772000000
2009/5/8,09:57:00,6530.90,6530.90,6530.90,6530.90,538000000
2009/5/8,09:58:00,6532.18,6532.18,6532.18,6532.18,781000000
2009/5/8,09:59:00,6539.67,6539.67,6539.67,6539.67,748000000
2009/5/8,10:00:00,6540.66,6540.66,6540.66,6540.66,709000000
2009/5/8,10:01:00,6544.01,6544.01,6544.01,6544.01,996000000
2009/5/8,10:02:00,6545.57,6545.57,6545.57,6545.57,643000000
2009/5/8,10:03:00,6542.61,6542.61,6542.61,6542.61,760000000
2009/5/8,10:04:00,6542.84,6542.84,6542.84,6542.84,651000000
2009/5/8,10:05:00,6541.70,6541.70,6541.70,6541.70,511000000
2009/5/8,10:06:00,6540.93,6540.93,6540.93,6540.93,765000000
2009/5/8,10:07:00,6539.28,6539.28,6539.28,6539.28,493000000
2009/5/8,10:08:00,6537.96,6537.96,6537.96,6537.96,615000000
2009/5/8,10:09:00,6536.67,6536.67,6536.67,6536.67,508000000
2009/5/8,10:10:00,6537.01,6537.01,6537.01,6537.01,481000000
2009/5/8,10:11:00,6535.58,6535.58,6535.58,6535.58,655000000
2009/5/8,10:12:00,6534.67,6534.67,6534.67,6534.67,458000000
2009/5/8,10:13:00,6534.54,6534.54,6534.54,6534.54,527000000
2009/5/8,10:14:00,6537.57,6537.57,6537.57,6537.57,558000000
2009/5/8,10:15:00,6539.01,6539.01,6539.01,6539.01,464000000
2009/5/8,10:16:00,6543.36,6543.36,6543.36,6543.36,685000000
2009/5/8,10:17:00,6546.10,6546.10,6546.10,6546.10,671000000
2009/5/8,10:18:00,6552.04,6552.04,6552.04,6552.04,939000000
2009/5/8,10:19:00,6556.15,6556.15,6556.15,6556.15,762000000
2009/5/8,10:20:00,6560.89,6560.89,6560.89,6560.89,736000000
2009/5/8,10:21:00,6566.63,6566.63,6566.63,6566.63,1335000064
2009/5/8,10:22:00,6572.15,6572.15,6572.15,6572.15,911000000
2009/5/8,10:23:00,6576.81,6576.81,6576.81,6576.81,1054000000
2009/5/8,10:24:00,6578.02,6578.02,6578.02,6578.02,939000000
2009/5/8,10:25:00,6578.25,6578.25,6578.25,6578.25,746000000
2009/5/8,10:26:00,6576.41,6576.41,6576.41,6576.41,974000000
2009/5/8,10:27:00,6572.17,6572.17,6572.17,6572.17,742000000
2009/5/8,10:28:00,6565.40,6565.40,6565.40,6565.40,867000000
2009/5/8,10:29:00,6558.43,6558.43,6558.43,6558.43,675000000
2009/5/8,10:30:00,6555.42,6555.42,6555.42,6555.42,552000000
2009/5/8,10:31:00,6550.28,6550.28,6550.28,6550.28,680000000
2009/5/8,10:32:00,6550.34,6550.34,6550.34,6550.34,438000000
2009/5/8,10:33:00,6547.31,6547.31,6547.31,6547.31,526000000
2009/5/8,10:34:00,6548.89,6548.89,6548.89,6548.89,392000000
2009/5/8,10:35:00,6547.49,6547.49,6547.49,6547.49,312000000
2009/5/8,10:36:00,6547.46,6547.46,6547.46,6547.46,432000000
2009/5/8,10:37:00,6546.89,6546.89,6546.89,6546.89,273000000
2009/5/8,10:38:00,6547.39,6547.39,6547.39,6547.39,388000000
2009/5/8,10:39:00,6550.06,6550.06,6550.06,6550.06,381000000
2009/5/8,10:40:00,6553.71,6553.71,6553.71,6553.71,358000000
2009/5/8,10:41:00,6559.74,6559.74,6559.74,6559.74,701000000
2009/5/8,10:42:00,6558.91,6558.91,6558.91,6558.91,555000000
2009/5/8,10:43:00,6561.43,6561.43,6561.43,6561.43,614000000
2009/5/8,10:44:00,6561.25,6561.25,6561.25,6561.25,468000000
2009/5/8,10:45:00,6560.61,6560.61,6560.61,6560.61,509000000
2009/5/8,10:46:00,6558.50,6558.50,6558.50,6558.50,609000000
2009/5/8,10:47:00,6558.40,6558.40,6558.40,6558.40,400000000
2009/5/8,10:48:00,6557.02,6557.02,6557.02,6557.02,495000000
2009/5/8,10:49:00,6556.79,6556.79,6556.79,6556.79,488000000
2009/5/8,10:50:00,6557.12,6557.12,6557.12,6557.12,448000000
2009/5/8,10:51:00,6560.29,6560.29,6560.29,6560.29,637000000
2009/5/8,10:52:00,6561.47,6561.47,6561.47,6561.47,465000000
2009/5/8,10:53:00,6561.45,6561.45,6561.45,6561.45,637000000
2009/5/8,10:54:00,6560.61,6560.61,6560.61,6560.61,833000000
2009/5/8,10:55:00,6558.95,6558.95,6558.95,6558.95,563000000
2009/5/8,10:56:00,6545.67,6545.67,6545.67,6545.67,983000000
2009/5/8,10:57:00,6537.66,6537.66,6537.66,6537.66,766000000
2009/5/8,10:58:00,6535.01,6535.01,6535.01,6535.01,822000000
2009/5/8,10:59:00,6528.68,6528.68,6528.68,6528.68,679000000
2009/5/8,11:00:00,6527.47,6527.47,6527.47,6527.47,579000000
2009/5/8,11:01:00,6522.06,6522.06,6522.06,6522.06,680000000
2009/5/8,11:02:00,6520.30,6520.30,6520.30,6520.30,556000000
2009/5/8,11:03:00,6517.03,6517.03,6517.03,6517.03,715000000
2009/5/8,11:04:00,6516.29,6516.29,6516.29,6516.29,497000000
2009/5/8,11:05:00,6519.34,6519.34,6519.34,6519.34,459000000
2009/5/8,11:06:00,6522.63,6522.63,6522.63,6522.63,503000000
2009/5/8,11:07:00,6529.55,6529.55,6529.55,6529.55,439000000
2009/5/8,11:08:00,6534.94,6534.94,6534.94,6534.94,505000000
2009/5/8,11:09:00,6536.55,6536.55,6536.55,6536.55,406000000
2009/5/8,11:10:00,6536.29,6536.29,6536.29,6536.29,359000000
2009/5/8,11:11:00,6537.80,6537.80,6537.80,6537.80,415000000
2009/5/8,11:12:00,6537.79,6537.79,6537.79,6537.79,346000000
2009/5/8,11:13:00,6537.41,6537.41,6537.41,6537.41,440000000
2009/5/8,11:14:00,6536.10,6536.10,6536.10,6536.10,351000000
2009/5/8,11:15:00,6536.58,6536.58,6536.58,6536.58,341000000
2009/5/8,11:16:00,6534.73,6534.73,6534.73,6534.73,361000000
2009/5/8,11:17:00,6533.02,6533.02,6533.02,6533.02,282000000
2009/5/8,11:18:00,6529.99,6529.99,6529.99,6529.99,439000000
2009/5/8,11:19:00,6530.17,6530.17,6530.17,6530.17,348000000
2009/5/8,11:20:00,6527.27,6527.27,6527.27,6527.27,407000000
2009/5/8,11:21:00,6532.77,6532.77,6532.77,6532.77,537000000
2009/5/8,11:22:00,6536.94,6536.94,6536.94,6536.94,346000000
2009/5/8,11:23:00,6537.16,6537.16,6537.16,6537.16,443000000
2009/5/8,11:24:00,6539.58,6539.58,6539.58,6539.58,382000000
2009/5/8,11:25:00,6538.82,6538.82,6538.82,6538.82,354000000
2009/5/8,11:26:00,6540.67,6540.67,6540.67,6540.67,519000000
2009/5/8,11:27:00,6543.15,6543.15,6543.15,6543.15,380000000
2009/5/8,11:28:00,6545.31,6545.31,6545.31,6545.31,574000000
2009/5/8,11:29:00,6545.85,6545.85,6545.85,6545.85,414000000
2009/5/8,11:30:00,6546.82,6546.82,6546.82,6546.82,450000000
2009/5/8,11:31:00,6545.46,6545.46,6545.46,6545.46,413000000
2009/5/8,11:32:00,6545.74,6545.74,6545.74,6545.74,440000000
2009/5/8,11:33:00,6541.72,6541.72,6541.72,6541.72,556000000
2009/5/8,11:34:00,6539.14,6539.14,6539.14,6539.14,365000000
2009/5/8,11:35:00,6538.63,6538.63,6538.63,6538.63,381000000
2009/5/8,11:36:00,6534.85,6534.85,6534.85,6534.85,409000000
2009/5/8,11:37:00,6536.94,6536.94,6536.94,6536.94,350000000
2009/5/8,11:38:00,6542.47,6542.47,6542.47,6542.47,649000000
2009/5/8,11:39:00,6543.14,6543.14,6543.14,6543.14,428000000
2009/5/8,11:40:00,6541.90,6541.90,6541.90,6541.90,354000000
2009/5/8,11:41:00,6543.25,6543.25,6543.25,6543.25,452000000
2009/5/8,11:42:00,6545.04,6545.04,6545.04,6545.04,312000000
2009/5/8,11:43:00,6548.25,6548.25,6548.25,6548.25,649000000
2009/5/8,11:44:00,6550.38,6550.38,6550.38,6550.38,687000000
2009/5/8,11:45:00,6553.82,6553.82,6553.82,6553.82,745000000
2009/5/8,11:46:00,6557.89,6557.89,6557.89,6557.89,861000000
2009/5/8,11:47:00,6561.07,6561.07,6561.07,6561.07,557000000
2009/5/8,11:48:00,6561.30,6561.30,6561.30,6561.30,766000000
2009/5/8,11:49:00,6562.55,6562.55,6562.55,6562.55,705000000
2009/5/8,11:50:00,6562.69,6562.69,6562.69,6562.69,688000000
2009/5/8,11:51:00,6563.94,6563.94,6563.94,6563.94,727000000
2009/5/8,11:52:00,6561.73,6561.73,6561.73,6561.73,433000000
2009/5/8,11:53:00,6561.25,6561.25,6561.25,6561.25,533000000
2009/5/8,11:54:00,6559.24,6559.24,6559.24,6559.24,402000000
2009/5/8,11:55:00,6558.65,6558.65,6558.65,6558.65,404000000
2009/5/8,11:56:00,6561.22,6561.22,6561.22,6561.22,612000000
2009/5/8,11:57:00,6570.55,6570.55,6570.55,6570.55,434000000
2009/5/8,11:58:00,6572.39,6572.39,6572.39,6572.39,616000000
2009/5/8,11:59:00,6571.47,6571.47,6571.47,6571.47,478000000
2009/5/8,12:00:00,6572.93,6572.93,6572.93,6572.93,629000000
2009/5/8,12:01:00,6570.59,6570.59,6570.59,6570.59,614000000
2009/5/8,12:02:00,6570.63,6570.63,6570.63,6570.63,384000000
2009/5/8,12:03:00,6564.93,6564.93,6564.93,6564.93,598000000
2009/5/8,12:04:00,6561.54,6561.54,6561.54,6561.54,448000000
2009/5/8,12:05:00,6558.17,6558.17,6558.17,6558.17,527000000
2009/5/8,12:06:00,6551.20,6551.20,6551.20,6551.20,582000000
2009/5/8,12:07:00,6548.10,6548.10,6548.10,6548.10,436000000
2009/5/8,12:08:00,6544.38,6544.38,6544.38,6544.38,637000000
2009/5/8,12:09:00,6540.82,6540.82,6540.82,6540.82,480000000
2009/5/8,12:10:00,6541.37,6541.37,6541.37,6541.37,440000000
2009/5/8,12:11:00,6542.07,6542.07,6542.07,6542.07,489000000
2009/5/8,12:12:00,6543.41,6543.41,6543.41,6543.41,345000000
2009/5/8,12:13:00,6548.55,6548.55,6548.55,6548.55,439000000
2009/5/8,12:14:00,6550.62,6550.62,6550.62,6550.62,396000000
2009/5/8,12:15:00,6551.27,6551.27,6551.27,6551.27,291000000
2009/5/8,12:16:00,6549.32,6549.32,6549.32,6549.32,566000000
2009/5/8,12:17:00,6552.45,6552.45,6552.45,6552.45,347000000
2009/5/8,12:18:00,6551.26,6551.26,6551.26,6551.26,380000000
2009/5/8,12:19:00,6551.90,6551.90,6551.90,6551.90,324000000
2009/5/8,12:20:00,6550.24,6550.24,6550.24,6550.24,354000000
2009/5/8,12:21:00,6549.00,6549.00,6549.00,6549.00,394000000
2009/5/8,12:22:00,6547.22,6547.22,6547.22,6547.22,345000000
2009/5/8,12:23:00,6544.84,6544.84,6544.84,6544.84,400000000
2009/5/8,12:24:00,6548.50,6548.50,6548.50,6548.50,383000000
2009/5/8,12:25:00,6551.13,6551.13,6551.13,6551.13,455000000
2009/5/8,12:26:00,6549.64,6549.64,6549.64,6549.64,388000000
2009/5/8,12:27:00,6551.07,6551.07,6551.07,6551.07,281000000
2009/5/8,12:28:00,6549.93,6549.93,6549.93,6549.93,404000000
2009/5/8,12:29:00,6549.16,6549.16,6549.16,6549.16,268000000
2009/5/8,12:30:00,6550.80,6550.80,6550.80,6550.80,298000000
2009/5/8,12:31:00,6551.62,6551.62,6551.62,6551.62,499000000
2009/5/8,12:32:00,6555.05,6555.05,6555.05,6555.05,324000000
2009/5/8,12:33:00,6556.66,6556.66,6556.66,6556.66,456000000
2009/5/8,12:34:00,6559.29,6559.29,6559.29,6559.29,487000000
2009/5/8,12:35:00,6558.91,6558.91,6558.91,6558.91,431000000
2009/5/8,12:36:00,6560.10,6560.10,6560.10,6560.10,517000000
2009/5/8,12:37:00,6557.28,6557.28,6557.28,6557.28,415000000
2009/5/8,12:38:00,6555.72,6555.72,6555.72,6555.72,506000000
2009/5/8,12:39:00,6556.38,6556.38,6556.38,6556.38,470000000
2009/5/8,12:40:00,6555.09,6555.09,6555.09,6555.09,490000000
2009/5/8,12:41:00,6553.09,6553.09,6553.09,6553.09,460000000
2009/5/8,12:42:00,6555.34,6555.34,6555.34,6555.34,347000000
2009/5/8,12:43:00,6556.90,6556.90,6556.90,6556.90,558000000
2009/5/8,12:44:00,6558.51,6558.51,6558.51,6558.51,455000000
2009/5/8,12:45:00,6559.71,6559.71,6559.71,6559.71,508000000
2009/5/8,12:46:00,6560.77,6560.77,6560.77,6560.77,734000000
2009/5/8,12:47:00,6564.81,6564.81,6564.81,6564.81,662000000
2009/5/8,12:48:00,6566.68,6566.68,6566.68,6566.68,645000000
2009/5/8,12:49:00,6568.55,6568.55,6568.55,6568.55,613000000
2009/5/8,12:50:00,6572.50,6572.50,6572.50,6572.50,834000000
2009/5/8,12:51:00,6575.44,6575.44,6575.44,6575.44,824000000
2009/5/8,12:52:00,6577.31,6577.31,6577.31,6577.31,602000000
2009/5/8,12:53:00,6580.89,6580.89,6580.89,6580.89,857000000
2009/5/8,12:54:00,6585.00,6585.00,6585.00,6585.00,1040000000
2009/5/8,12:55:00,6586.40,6586.40,6586.40,6586.40,873000000
2009/5/8,12:56:00,6587.62,6587.62,6587.62,6587.62,1038000000
2009/5/8,12:57:00,6585.06,6585.06,6585.06,6585.06,591000000
2009/5/8,12:58:00,6584.90,6584.90,6584.90,6584.90,823000000
2009/5/8,12:59:00,6582.87,6582.87,6582.87,6582.87,639000000
2009/5/8,13:00:00,6580.26,6580.26,6580.26,6580.26,583000000
2009/5/8,13:01:00,6576.39,6576.39,6576.39,6576.39,749000000
2009/5/8,13:02:00,6571.58,6571.58,6571.58,6571.58,540000000
2009/5/8,13:03:00,6569.40,6569.40,6569.40,6569.40,688000000
2009/5/8,13:04:00,6564.70,6564.70,6564.70,6564.70,596000000
2009/5/8,13:05:00,6563.14,6563.14,6563.14,6563.14,532000000
2009/5/8,13:06:00,6559.03,6559.03,6559.03,6559.03,677000000
2009/5/8,13:07:00,6558.08,6558.08,6558.08,6558.08,592000000
2009/5/8,13:08:00,6557.27,6557.27,6557.27,6557.27,695000000
2009/5/8,13:09:00,6556.45,6556.45,6556.45,6556.45,511000000
2009/5/8,13:10:00,6556.15,6556.15,6556.15,6556.15,610000000
2009/5/8,13:11:00,6556.78,6556.78,6556.78,6556.78,699000000
2009/5/8,13:12:00,6559.30,6559.30,6559.30,6559.30,636000000
2009/5/8,13:13:00,6565.44,6565.44,6565.44,6565.44,883000000
2009/5/8,13:14:00,6569.12,6569.12,6569.12,6569.12,667000000
2009/5/8,13:15:00,6573.22,6573.22,6573.22,6573.22,724000000
2009/5/8,13:16:00,6574.15,6574.15,6574.15,6574.15,1127000064
2009/5/8,13:17:00,6578.68,6578.68,6578.68,6578.68,590000000
2009/5/8,13:18:00,6576.90,6576.90,6576.90,6576.90,950000000
2009/5/8,13:19:00,6579.03,6579.03,6579.03,6579.03,665000000
2009/5/8,13:20:00,6576.48,6576.48,6576.48,6576.48,768000000
2009/5/8,13:21:00,6573.93,6573.93,6573.93,6573.93,846000000
2009/5/8,13:22:00,6572.09,6572.09,6572.09,6572.09,661000000
2009/5/8,13:23:00,6571.33,6571.33,6571.33,6571.33,1027000000
2009/5/8,13:24:00,6568.22,6568.22,6568.22,6568.22,794000000
2009/5/8,13:25:00,6567.89,6567.89,6567.89,6567.89,831000000
2009/5/8,13:26:00,6567.89,6567.89,6567.89,6567.89,0
2009/5/8,13:27:00,6567.89,6567.89,6567.89,6567.89,0
2009/5/8,13:28:00,6567.89,6567.89,6567.89,6567.89,0
2009/5/8,13:29:00,6567.89,6567.89,6567.89,6567.89,0
2009/5/8,13:30:00,6583.87,6583.87,6583.87,6583.87,3020032512
2009/5/11,09:01:00,6581.70,6581.70,6581.70,6581.70,1792032768
2009/5/11,09:02:00,6575.18,6575.18,6575.18,6575.18,1556999936
2009/5/11,09:03:00,6577.58,6577.58,6577.58,6577.58,1728999936
2009/5/11,09:04:00,6586.54,6586.54,6586.54,6586.54,1704999936
2009/5/11,09:05:00,6603.05,6603.05,6603.05,6603.05,1486000000
2009/5/11,09:06:00,6620.46,6620.46,6620.46,6620.46,2323000064
2009/5/11,09:07:00,6616.47,6616.47,6616.47,6616.47,2032000000
2009/5/11,09:08:00,6609.73,6609.73,6609.73,6609.73,2136999936
2009/5/11,09:09:00,6603.03,6603.03,6603.03,6603.03,1836000000
2009/5/11,09:10:00,6597.95,6597.95,6597.95,6597.95,1162000000
2009/5/11,09:11:00,6597.42,6597.42,6597.42,6597.42,1454000000
2009/5/11,09:12:00,6597.47,6597.47,6597.47,6597.47,1120999936
2009/5/11,09:13:00,6605.03,6605.03,6605.03,6605.03,1033000000
2009/5/11,09:14:00,6609.98,6609.98,6609.98,6609.98,1160000000
2009/5/11,09:15:00,6615.48,6615.48,6615.48,6615.48,1071000000
2009/5/11,09:16:00,6628.38,6628.38,6628.38,6628.38,1394000000
2009/5/11,09:17:00,6637.24,6637.24,6637.24,6637.24,1204999936
2009/5/11,09:18:00,6640.69,6640.69,6640.69,6640.69,1448999936
2009/5/11,09:19:00,6641.51,6641.51,6641.51,6641.51,1480999936
2009/5/11,09:20:00,6638.04,6638.04,6638.04,6638.04,1103000064
2009/5/11,09:21:00,6634.46,6634.46,6634.46,6634.46,1415000064
2009/5/11,09:22:00,6631.33,6631.33,6631.33,6631.33,986000000
2009/5/11,09:23:00,6627.97,6627.97,6627.97,6627.97,1140000000
2009/5/11,09:24:00,6621.09,6621.09,6621.09,6621.09,1199000064
2009/5/11,09:25:00,6616.57,6616.57,6616.57,6616.57,875000000
2009/5/11,09:26:00,6614.33,6614.33,6614.33,6614.33,1098000000
2009/5/11,09:27:00,6613.62,6613.62,6613.62,6613.62,748000000
2009/5/11,09:28:00,6610.30,6610.30,6610.30,6610.30,1020000000
2009/5/11,09:29:00,6607.38,6607.38,6607.38,6607.38,934000000
2009/5/11,09:30:00,6600.10,6600.10,6600.10,6600.10,780000000
2009/5/11,09:31:00,6585.99,6585.99,6585.99,6585.99,1234000000
2009/5/11,09:32:00,6583.22,6583.22,6583.22,6583.22,782000000
2009/5/11,09:33:00,6578.52,6578.52,6578.52,6578.52,1050000000
2009/5/11,09:34:00,6571.41,6571.41,6571.41,6571.41,1026000000
2009/5/11,09:35:00,6572.17,6572.17,6572.17,6572.17,745000000
2009/5/11,09:36:00,6575.26,6575.26,6575.26,6575.26,983000000
2009/5/11,09:37:00,6582.17,6582.17,6582.17,6582.17,692000000
2009/5/11,09:38:00,6593.06,6593.06,6593.06,6593.06,782000000
2009/5/11,09:39:00,6598.81,6598.81,6598.81,6598.81,759000000
2009/5/11,09:40:00,6602.77,6602.77,6602.77,6602.77,640000000
2009/5/11,09:41:00,6599.10,6599.10,6599.10,6599.10,813000000
2009/5/11,09:42:00,6598.75,6598.75,6598.75,6598.75,575000000
2009/5/11,09:43:00,6597.81,6597.81,6597.81,6597.81,595000000
2009/5/11,09:44:00,6596.09,6596.09,6596.09,6596.09,541000000
2009/5/11,09:45:00,6594.83,6594.83,6594.83,6594.83,434000000
2009/5/11,09:46:00,6592.82,6592.82,6592.82,6592.82,600000000
2009/5/11,09:47:00,6590.90,6590.90,6590.90,6590.90,479000000
2009/5/11,09:48:00,6589.86,6589.86,6589.86,6589.86,536000000
2009/5/11,09:49:00,6590.06,6590.06,6590.06,6590.06,475000000
2009/5/11,09:50:00,6589.80,6589.80,6589.80,6589.80,334000000
2009/5/11,09:51:00,6590.10,6590.10,6590.10,6590.10,547000000
2009/5/11,09:52:00,6588.83,6588.83,6588.83,6588.83,418000000
2009/5/11,09:53:00,6592.35,6592.35,6592.35,6592.35,466000000
2009/5/11,09:54:00,6593.41,6593.41,6593.41,6593.41,447000000
2009/5/11,09:55:00,6592.62,6592.62,6592.62,6592.62,413000000
2009/5/11,09:56:00,6596.12,6596.12,6596.12,6596.12,605000000
2009/5/11,09:57:00,6599.56,6599.56,6599.56,6599.56,455000000
2009/5/11,09:58:00,6602.33,6602.33,6602.33,6602.33,571000000
2009/5/11,09:59:00,6605.48,6605.48,6605.48,6605.48,680000000
2009/5/11,10:00:00,6609.40,6609.40,6609.40,6609.40,550000000
2009/5/11,10:01:00,6613.43,6613.43,6613.43,6613.43,774000000
2009/5/11,10:02:00,6615.33,6615.33,6615.33,6615.33,701000000
2009/5/11,10:03:00,6611.91,6611.91,6611.91,6611.91,798000000
2009/5/11,10:04:00,6612.37,6612.37,6612.37,6612.37,855000000
2009/5/11,10:05:00,6611.72,6611.72,6611.72,6611.72,634000000
2009/5/11,10:06:00,6614.14,6614.14,6614.14,6614.14,679000000
2009/5/11,10:07:00,6615.90,6615.90,6615.90,6615.90,504000000
2009/5/11,10:08:00,6616.68,6616.68,6616.68,6616.68,688000000
2009/5/11,10:09:00,6621.51,6621.51,6621.51,6621.51,633000000
2009/5/11,10:10:00,6622.47,6622.47,6622.47,6622.47,600000000
2009/5/11,10:11:00,6622.20,6622.20,6622.20,6622.20,863000000
2009/5/11,10:12:00,6615.04,6615.04,6615.04,6615.04,658000000
2009/5/11,10:13:00,6609.57,6609.57,6609.57,6609.57,856000000
2009/5/11,10:14:00,6605.10,6605.10,6605.10,6605.10,743000000
2009/5/11,10:15:00,6606.75,6606.75,6606.75,6606.75,538000000
2009/5/11,10:16:00,6608.82,6608.82,6608.82,6608.82,685000000
2009/5/11,10:17:00,6609.34,6609.34,6609.34,6609.34,403000000
2009/5/11,10:18:00,6608.72,6608.72,6608.72,6608.72,431000000
2009/5/11,10:19:00,6609.45,6609.45,6609.45,6609.45,439000000
2009/5/11,10:20:00,6609.90,6609.90,6609.90,6609.90,386000000
2009/5/11,10:21:00,6606.99,6606.99,6606.99,6606.99,584000000
2009/5/11,10:22:00,6605.27,6605.27,6605.27,6605.27,416000000
2009/5/11,10:23:00,6603.27,6603.27,6603.27,6603.27,739000000
2009/5/11,10:24:00,6599.76,6599.76,6599.76,6599.76,504000000
2009/5/11,10:25:00,6598.13,6598.13,6598.13,6598.13,451000000
2009/5/11,10:26:00,6597.84,6597.84,6597.84,6597.84,600000000
2009/5/11,10:27:00,6599.34,6599.34,6599.34,6599.34,414000000
2009/5/11,10:28:00,6597.59,6597.59,6597.59,6597.59,570000000
2009/5/11,10:29:00,6602.39,6602.39,6602.39,6602.39,426000000
2009/5/11,10:30:00,6602.23,6602.23,6602.23,6602.23,436000000
2009/5/11,10:31:00,6605.36,6605.36,6605.36,6605.36,599000000
2009/5/11,10:32:00,6607.46,6607.46,6607.46,6607.46,507000000
2009/5/11,10:33:00,6610.22,6610.22,6610.22,6610.22,638000000
2009/5/11,10:34:00,6613.56,6613.56,6613.56,6613.56,541000000
2009/5/11,10:35:00,6615.33,6615.33,6615.33,6615.33,504000000
2009/5/11,10:36:00,6617.16,6617.16,6617.16,6617.16,718000000
2009/5/11,10:37:00,6615.83,6615.83,6615.83,6615.83,487000000
2009/5/11,10:38:00,6620.34,6620.34,6620.34,6620.34,693000000
2009/5/11,10:39:00,6622.05,6622.05,6622.05,6622.05,570000000
2009/5/11,10:40:00,6624.69,6624.69,6624.69,6624.69,539000000
2009/5/11,10:41:00,6627.89,6627.89,6627.89,6627.89,775000000
2009/5/11,10:42:00,6625.91,6625.91,6625.91,6625.91,654000000
2009/5/11,10:43:00,6621.62,6621.62,6621.62,6621.62,813000000
2009/5/11,10:44:00,6617.57,6617.57,6617.57,6617.57,701000000
2009/5/11,10:45:00,6617.51,6617.51,6617.51,6617.51,516000000
2009/5/11,10:46:00,6617.87,6617.87,6617.87,6617.87,486000000
2009/5/11,10:47:00,6618.03,6618.03,6618.03,6618.03,363000000
2009/5/11,10:48:00,6618.52,6618.52,6618.52,6618.52,428000000
2009/5/11,10:49:00,6618.65,6618.65,6618.65,6618.65,390000000
2009/5/11,10:50:00,6618.96,6618.96,6618.96,6618.96,365000000
2009/5/11,10:51:00,6618.51,6618.51,6618.51,6618.51,529000000
2009/5/11,10:52:00,6617.94,6617.94,6617.94,6617.94,417000000
2009/5/11,10:53:00,6620.25,6620.25,6620.25,6620.25,638000000
2009/5/11,10:54:00,6620.03,6620.03,6620.03,6620.03,447000000
2009/5/11,10:55:00,6616.09,6616.09,6616.09,6616.09,545000000
2009/5/11,10:56:00,6615.13,6615.13,6615.13,6615.13,618000000
2009/5/11,10:57:00,6615.85,6615.85,6615.85,6615.85,372000000
2009/5/11,10:58:00,6615.59,6615.59,6615.59,6615.59,444000000
2009/5/11,10:59:00,6614.79,6614.79,6614.79,6614.79,404000000
2009/5/11,11:00:00,6611.17,6611.17,6611.17,6611.17,419000000
2009/5/11,11:01:00,6609.36,6609.36,6609.36,6609.36,705000000
2009/5/11,11:02:00,6604.70,6604.70,6604.70,6604.70,578000000
2009/5/11,11:03:00,6599.69,6599.69,6599.69,6599.69,639000000
2009/5/11,11:04:00,6600.65,6600.65,6600.65,6600.65,466000000
2009/5/11,11:05:00,6598.44,6598.44,6598.44,6598.44,470000000
2009/5/11,11:06:00,6599.54,6599.54,6599.54,6599.54,669000000
2009/5/11,11:07:00,6600.85,6600.85,6600.85,6600.85,492000000
2009/5/11,11:08:00,6603.67,6603.67,6603.67,6603.67,502000000
2009/5/11,11:09:00,6605.02,6605.02,6605.02,6605.02,346000000
2009/5/11,11:10:00,6605.06,6605.06,6605.06,6605.06,319000000
2009/5/11,11:11:00,6609.05,6609.05,6609.05,6609.05,372000000
2009/5/11,11:12:00,6606.80,6606.80,6606.80,6606.80,313000000
2009/5/11,11:13:00,6607.74,6607.74,6607.74,6607.74,453000000
2009/5/11,11:14:00,6610.03,6610.03,6610.03,6610.03,407000000
2009/5/11,11:15:00,6611.41,6611.41,6611.41,6611.41,465000000
2009/5/11,11:16:00,6614.97,6614.97,6614.97,6614.97,714000000
2009/5/11,11:17:00,6617.04,6617.04,6617.04,6617.04,473000000
2009/5/11,11:18:00,6619.69,6619.69,6619.69,6619.69,777000000
2009/5/11,11:19:00,6620.20,6620.20,6620.20,6620.20,664000000
2009/5/11,11:20:00,6624.62,6624.62,6624.62,6624.62,583000000
2009/5/11,11:21:00,6625.39,6625.39,6625.39,6625.39,726000000
2009/5/11,11:22:00,6627.72,6627.72,6627.72,6627.72,464000000
2009/5/11,11:23:00,6627.41,6627.41,6627.41,6627.41,614000000
2009/5/11,11:24:00,6628.39,6628.39,6628.39,6628.39,406000000
2009/5/11,11:25:00,6631.07,6631.07,6631.07,6631.07,407000000
2009/5/11,11:26:00,6629.27,6629.27,6629.27,6629.27,642000000
2009/5/11,11:27:00,6621.07,6621.07,6621.07,6621.07,643000000
2009/5/11,11:28:00,6618.83,6618.83,6618.83,6618.83,555000000
2009/5/11,11:29:00,6620.48,6620.48,6620.48,6620.48,426000000
2009/5/11,11:30:00,6619.55,6619.55,6619.55,6619.55,385000000
2009/5/11,11:31:00,6618.56,6618.56,6618.56,6618.56,492000000
2009/5/11,11:32:00,6619.55,6619.55,6619.55,6619.55,336000000
2009/5/11,11:33:00,6617.95,6617.95,6617.95,6617.95,553000000
2009/5/11,11:34:00,6621.15,6621.15,6621.15,6621.15,461000000
2009/5/11,11:35:00,6623.56,6623.56,6623.56,6623.56,372000000
2009/5/11,11:36:00,6629.22,6629.22,6629.22,6629.22,672000000
2009/5/11,11:37:00,6631.25,6631.25,6631.25,6631.25,489000000
2009/5/11,11:38:00,6631.98,6631.98,6631.98,6631.98,605000000
2009/5/11,11:39:00,6636.47,6636.47,6636.47,6636.47,555000000
2009/5/11,11:40:00,6637.52,6637.52,6637.52,6637.52,743000000
2009/5/11,11:41:00,6637.51,6637.51,6637.51,6637.51,1000000000
2009/5/11,11:42:00,6643.84,6643.84,6643.84,6643.84,688000000
2009/5/11,11:43:00,6642.14,6642.14,6642.14,6642.14,777000000
2009/5/11,11:44:00,6639.25,6639.25,6639.25,6639.25,596000000
2009/5/11,11:45:00,6639.18,6639.18,6639.18,6639.18,517000000
2009/5/11,11:46:00,6640.06,6640.06,6640.06,6640.06,571000000
2009/5/11,11:47:00,6640.34,6640.34,6640.34,6640.34,401000000
2009/5/11,11:48:00,6632.57,6632.57,6632.57,6632.57,683000000
2009/5/11,11:49:00,6626.51,6626.51,6626.51,6626.51,575000000
2009/5/11,11:50:00,6623.39,6623.39,6623.39,6623.39,567000000
2009/5/11,11:51:00,6620.46,6620.46,6620.46,6620.46,655000000
2009/5/11,11:52:00,6618.30,6618.30,6618.30,6618.30,438000000
2009/5/11,11:53:00,6621.02,6621.02,6621.02,6621.02,584000000
2009/5/11,11:54:00,6620.60,6620.60,6620.60,6620.60,441000000
2009/5/11,11:55:00,6623.00,6623.00,6623.00,6623.00,362000000
2009/5/11,11:56:00,6622.92,6622.92,6622.92,6622.92,402000000
2009/5/11,11:57:00,6624.99,6624.99,6624.99,6624.99,280000000
2009/5/11,11:58:00,6621.35,6621.35,6621.35,6621.35,437000000
2009/5/11,11:59:00,6619.43,6619.43,6619.43,6619.43,332000000
2009/5/11,12:00:00,6620.99,6620.99,6620.99,6620.99,352000000
2009/5/11,12:01:00,6623.77,6623.77,6623.77,6623.77,375000000
2009/5/11,12:02:00,6622.70,6622.70,6622.70,6622.70,267000000
2009/5/11,12:03:00,6623.17,6623.17,6623.17,6623.17,367000000
2009/5/11,12:04:00,6625.27,6625.27,6625.27,6625.27,320000000
2009/5/11,12:05:00,6626.54,6626.54,6626.54,6626.54,317000000
2009/5/11,12:06:00,6626.95,6626.95,6626.95,6626.95,420000000
2009/5/11,12:07:00,6628.49,6628.49,6628.49,6628.49,286000000
2009/5/11,12:08:00,6629.86,6629.86,6629.86,6629.86,395000000
2009/5/11,12:09:00,6627.88,6627.88,6627.88,6627.88,323000000
2009/5/11,12:10:00,6627.42,6627.42,6627.42,6627.42,377000000
2009/5/11,12:11:00,6624.89,6624.89,6624.89,6624.89,530000000
2009/5/11,12:12:00,6626.59,6626.59,6626.59,6626.59,308000000
2009/5/11,12:13:00,6626.31,6626.31,6626.31,6626.31,450000000
2009/5/11,12:14:00,6624.65,6624.65,6624.65,6624.65,314000000
2009/5/11,12:15:00,6626.34,6626.34,6626.34,6626.34,469000000
2009/5/11,12:16:00,6627.16,6627.16,6627.16,6627.16,413000000
2009/5/11,12:17:00,6625.48,6625.48,6625.48,6625.48,323000000
2009/5/11,12:18:00,6633.86,6633.86,6633.86,6633.86,706000000
2009/5/11,12:19:00,6640.08,6640.08,6640.08,6640.08,612000000
2009/5/11,12:20:00,6643.41,6643.41,6643.41,6643.41,626000000
2009/5/11,12:21:00,6653.46,6653.46,6653.46,6653.46,1240999936
2009/5/11,12:22:00,6657.63,6657.63,6657.63,6657.63,627000000
2009/5/11,12:23:00,6658.17,6658.17,6658.17,6658.17,776000000
2009/5/11,12:24:00,6654.81,6654.81,6654.81,6654.81,579000000
2009/5/11,12:25:00,6652.86,6652.86,6652.86,6652.86,437000000
2009/5/11,12:26:00,6655.69,6655.69,6655.69,6655.69,663000000
2009/5/11,12:27:00,6659.00,6659.00,6659.00,6659.00,493000000
2009/5/11,12:28:00,6659.86,6659.86,6659.86,6659.86,589000000
2009/5/11,12:29:00,6662.25,6662.25,6662.25,6662.25,510000000
2009/5/11,12:30:00,6661.62,6661.62,6661.62,6661.62,579000000
2009/5/11,12:31:00,6667.96,6667.96,6667.96,6667.96,783000000
2009/5/11,12:32:00,6673.23,6673.23,6673.23,6673.23,594000000
2009/5/11,12:33:00,6670.78,6670.78,6670.78,6670.78,688000000
2009/5/11,12:34:00,6668.24,6668.24,6668.24,6668.24,507000000
2009/5/11,12:35:00,6669.00,6669.00,6669.00,6669.00,420000000
2009/5/11,12:36:00,6668.36,6668.36,6668.36,6668.36,595000000
2009/5/11,12:37:00,6670.11,6670.11,6670.11,6670.11,393000000
2009/5/11,12:38:00,6667.80,6667.80,6667.80,6667.80,615000000
2009/5/11,12:39:00,6668.26,6668.26,6668.26,6668.26,560000000
2009/5/11,12:40:00,6665.16,6665.16,6665.16,6665.16,518000000
2009/5/11,12:41:00,6660.08,6660.08,6660.08,6660.08,662000000
2009/5/11,12:42:00,6655.30,6655.30,6655.30,6655.30,471000000
2009/5/11,12:43:00,6654.10,6654.10,6654.10,6654.10,727000000
2009/5/11,12:44:00,6653.87,6653.87,6653.87,6653.87,675000000
2009/5/11,12:45:00,6652.77,6652.77,6652.77,6652.77,466000000
2009/5/11,12:46:00,6658.32,6658.32,6658.32,6658.32,737000000
2009/5/11,12:47:00,6663.40,6663.40,6663.40,6663.40,573000000
2009/5/11,12:48:00,6662.37,6662.37,6662.37,6662.37,648000000
2009/5/11,12:49:00,6662.63,6662.63,6662.63,6662.63,504000000
2009/5/11,12:50:00,6660.06,6660.06,6660.06,6660.06,488000000
2009/5/11,12:51:00,6657.27,6657.27,6657.27,6657.27,612000000
2009/5/11,12:52:00,6655.63,6655.63,6655.63,6655.63,493000000
2009/5/11,12:53:00,6653.44,6653.44,6653.44,6653.44,632000000
2009/5/11,12:54:00,6653.82,6653.82,6653.82,6653.82,473000000
2009/5/11,12:55:00,6654.18,6654.18,6654.18,6654.18,467000000
2009/5/11,12:56:00,6664.69,6664.69,6664.69,6664.69,915000000
2009/5/11,12:57:00,6671.73,6671.73,6671.73,6671.73,824000000
2009/5/11,12:58:00,6673.71,6673.71,6673.71,6673.71,990000000
2009/5/11,12:59:00,6674.09,6674.09,6674.09,6674.09,601000000
2009/5/11,13:00:00,6674.68,6674.68,6674.68,6674.68,510000000
2009/5/11,13:01:00,6673.48,6673.48,6673.48,6673.48,554000000
2009/5/11,13:02:00,6672.16,6672.16,6672.16,6672.16,432000000
2009/5/11,13:03:00,6670.92,6670.92,6670.92,6670.92,590000000
2009/5/11,13:04:00,6672.07,6672.07,6672.07,6672.07,656000000
2009/5/11,13:05:00,6672.76,6672.76,6672.76,6672.76,1002000000
2009/5/11,13:06:00,6676.66,6676.66,6676.66,6676.66,1020000000
2009/5/11,13:07:00,6679.02,6679.02,6679.02,6679.02,807000000
2009/5/11,13:08:00,6679.86,6679.86,6679.86,6679.86,971000000
2009/5/11,13:09:00,6680.97,6680.97,6680.97,6680.97,714000000
2009/5/11,13:10:00,6680.04,6680.04,6680.04,6680.04,670000000
2009/5/11,13:11:00,6676.63,6676.63,6676.63,6676.63,877000000
2009/5/11,13:12:00,6673.57,6673.57,6673.57,6673.57,595000000
2009/5/11,13:13:00,6675.72,6675.72,6675.72,6675.72,789000000
2009/5/11,13:14:00,6670.93,6670.93,6670.93,6670.93,642000000
2009/5/11,13:15:00,6668.00,6668.00,6668.00,6668.00,705000000
2009/5/11,13:16:00,6665.39,6665.39,6665.39,6665.39,803000000
2009/5/11,13:17:00,6663.07,6663.07,6663.07,6663.07,616000000
2009/5/11,13:18:00,6658.35,6658.35,6658.35,6658.35,870000000
2009/5/11,13:19:00,6654.30,6654.30,6654.30,6654.30,722000000
2009/5/11,13:20:00,6653.90,6653.90,6653.90,6653.90,659000000
2009/5/11,13:21:00,6652.75,6652.75,6652.75,6652.75,1067000000
2009/5/11,13:22:00,6646.37,6646.37,6646.37,6646.37,909000000
2009/5/11,13:23:00,6641.12,6641.12,6641.12,6641.12,1288999936
2009/5/11,13:24:00,6638.45,6638.45,6638.45,6638.45,1044000000
2009/5/11,13:25:00,6636.55,6636.55,6636.55,6636.55,972000000
2009/5/11,13:26:00,6636.55,6636.55,6636.55,6636.55,0
2009/5/11,13:27:00,6636.55,6636.55,6636.55,6636.55,0
2009/5/11,13:28:00,6636.55,6636.55,6636.55,6636.55,0
2009/5/11,13:29:00,6636.55,6636.55,6636.55,6636.55,0
2009/5/11,13:30:00,6647.50,6647.50,6647.50,6647.50,2916032512
2009/5/12,09:01:00,6550.28,6550.28,6550.28,6550.28,1898032640
2009/5/12,09:02:00,6549.72,6549.72,6549.72,6549.72,1478000000
2009/5/12,09:03:00,6553.69,6553.69,6553.69,6553.69,1762000000
2009/5/12,09:04:00,6550.98,6550.98,6550.98,6550.98,2060999936
2009/5/12,09:05:00,6546.43,6546.43,6546.43,6546.43,1519000064
2009/5/12,09:06:00,6540.19,6540.19,6540.19,6540.19,1936999936
2009/5/12,09:07:00,6528.74,6528.74,6528.74,6528.74,1536999936
2009/5/12,09:08:00,6517.94,6517.94,6517.94,6517.94,1735000064
2009/5/12,09:09:00,6513.17,6513.17,6513.17,6513.17,2310000128
2009/5/12,09:10:00,6504.44,6504.44,6504.44,6504.44,1631000064
2009/5/12,09:11:00,6501.57,6501.57,6501.57,6501.57,2148000000
2009/5/12,09:12:00,6515.59,6515.59,6515.59,6515.59,1788999936
2009/5/12,09:13:00,6522.65,6522.65,6522.65,6522.65,1564999936
2009/5/12,09:14:00,6529.64,6529.64,6529.64,6529.64,1551000064
2009/5/12,09:15:00,6531.07,6531.07,6531.07,6531.07,1057000000
2009/5/12,09:16:00,6530.08,6530.08,6530.08,6530.08,1403000064
2009/5/12,09:17:00,6526.71,6526.71,6526.71,6526.71,933000000
2009/5/12,09:18:00,6524.11,6524.11,6524.11,6524.11,988000000
2009/5/12,09:19:00,6519.10,6519.10,6519.10,6519.10,1041000000
2009/5/12,09:20:00,6512.01,6512.01,6512.01,6512.01,801000000
2009/5/12,09:21:00,6500.10,6500.10,6500.10,6500.10,1526000000
2009/5/12,09:22:00,6479.64,6479.64,6479.64,6479.64,1444000000
2009/5/12,09:23:00,6463.55,6463.55,6463.55,6463.55,1780999936
2009/5/12,09:24:00,6442.26,6442.26,6442.26,6442.26,2783000064
2009/5/12,09:25:00,6428.47,6428.47,6428.47,6428.47,2368000000
2009/5/12,09:26:00,6418.30,6418.30,6418.30,6418.30,2552000000
2009/5/12,09:27:00,6412.08,6412.08,6412.08,6412.08,1844999936
2009/5/12,09:28:00,6416.78,6416.78,6416.78,6416.78,1904000000
2009/5/12,09:29:00,6428.37,6428.37,6428.37,6428.37,1608999936
2009/5/12,09:30:00,6435.49,6435.49,6435.49,6435.49,1038000000
2009/5/12,09:31:00,6437.71,6437.71,6437.71,6437.71,1438000000
2009/5/12,09:32:00,6441.78,6441.78,6441.78,6441.78,736000000
2009/5/12,09:33:00,6448.03,6448.03,6448.03,6448.03,871000000
2009/5/12,09:34:00,6448.78,6448.78,6448.78,6448.78,807000000
2009/5/12,09:35:00,6454.36,6454.36,6454.36,6454.36,666000000
2009/5/12,09:36:00,6453.33,6453.33,6453.33,6453.33,893000000
2009/5/12,09:37:00,6447.74,6447.74,6447.74,6447.74,609000000
2009/5/12,09:38:00,6443.71,6443.71,6443.71,6443.71,1063000000
2009/5/12,09:39:00,6435.43,6435.43,6435.43,6435.43,1120000000
2009/5/12,09:40:00,6427.87,6427.87,6427.87,6427.87,879000000
2009/5/12,09:41:00,6418.70,6418.70,6418.70,6418.70,1275000064
2009/5/12,09:42:00,6413.61,6413.61,6413.61,6413.61,930000000
2009/5/12,09:43:00,6407.70,6407.70,6407.70,6407.70,1127000064
2009/5/12,09:44:00,6415.62,6415.62,6415.62,6415.62,1364000000
2009/5/12,09:45:00,6427.71,6427.71,6427.71,6427.71,888000000
2009/5/12,09:46:00,6430.60,6430.60,6430.60,6430.60,952000000
2009/5/12,09:47:00,6432.44,6432.44,6432.44,6432.44,612000000
2009/5/12,09:48:00,6434.44,6434.44,6434.44,6434.44,659000000
2009/5/12,09:49:00,6432.31,6432.31,6432.31,6432.31,484000000
2009/5/12,09:50:00,6431.31,6431.31,6431.31,6431.31,451000000
2009/5/12,09:51:00,6427.65,6427.65,6427.65,6427.65,682000000
2009/5/12,09:52:00,6426.66,6426.66,6426.66,6426.66,464000000
2009/5/12,09:53:00,6428.46,6428.46,6428.46,6428.46,503000000
2009/5/12,09:54:00,6426.61,6426.61,6426.61,6426.61,479000000
2009/5/12,09:55:00,6429.30,6429.30,6429.30,6429.30,396000000
2009/5/12,09:56:00,6432.97,6432.97,6432.97,6432.97,706000000
2009/5/12,09:57:00,6438.59,6438.59,6438.59,6438.59,535000000
2009/5/12,09:58:00,6439.90,6439.90,6439.90,6439.90,617000000
2009/5/12,09:59:00,6443.49,6443.49,6443.49,6443.49,625000000
2009/5/12,10:00:00,6442.94,6442.94,6442.94,6442.94,453000000
2009/5/12,10:01:00,6445.39,6445.39,6445.39,6445.39,732000000
2009/5/12,10:02:00,6446.53,6446.53,6446.53,6446.53,430000000
2009/5/12,10:03:00,6444.96,6444.96,6444.96,6444.96,544000000
2009/5/12,10:04:00,6445.20,6445.20,6445.20,6445.20,495000000
2009/5/12,10:05:00,6446.18,6446.18,6446.18,6446.18,491000000
2009/5/12,10:06:00,6446.11,6446.11,6446.11,6446.11,574000000
2009/5/12,10:07:00,6447.13,6447.13,6447.13,6447.13,387000000
2009/5/12,10:08:00,6447.58,6447.58,6447.58,6447.58,469000000
2009/5/12,10:09:00,6449.79,6449.79,6449.79,6449.79,526000000
2009/5/12,10:10:00,6449.56,6449.56,6449.56,6449.56,409000000
2009/5/12,10:11:00,6451.55,6451.55,6451.55,6451.55,568000000
2009/5/12,10:12:00,6455.05,6455.05,6455.05,6455.05,404000000
2009/5/12,10:13:00,6458.12,6458.12,6458.12,6458.12,556000000
2009/5/12,10:14:00,6461.71,6461.71,6461.71,6461.71,507000000
2009/5/12,10:15:00,6463.89,6463.89,6463.89,6463.89,530000000
2009/5/12,10:16:00,6467.29,6467.29,6467.29,6467.29,817000000
2009/5/12,10:17:00,6468.74,6468.74,6468.74,6468.74,661000000
2009/5/12,10:18:00,6472.02,6472.02,6472.02,6472.02,752000000
2009/5/12,10:19:00,6475.01,6475.01,6475.01,6475.01,876000000
2009/5/12,10:20:00,6481.83,6481.83,6481.83,6481.83,823000000
2009/5/12,10:21:00,6486.46,6486.46,6486.46,6486.46,1061000000
2009/5/12,10:22:00,6490.70,6490.70,6490.70,6490.70,813000000
2009/5/12,10:23:00,6494.79,6494.79,6494.79,6494.79,950000000
2009/5/12,10:24:00,6496.27,6496.27,6496.27,6496.27,809000000
2009/5/12,10:25:00,6495.06,6495.06,6495.06,6495.06,646000000
2009/5/12,10:26:00,6488.12,6488.12,6488.12,6488.12,793000000
2009/5/12,10:27:00,6482.60,6482.60,6482.60,6482.60,511000000
2009/5/12,10:28:00,6475.93,6475.93,6475.93,6475.93,627000000
2009/5/12,10:29:00,6471.02,6471.02,6471.02,6471.02,502000000
2009/5/12,10:30:00,6467.83,6467.83,6467.83,6467.83,394000000
2009/5/12,10:31:00,6466.60,6466.60,6466.60,6466.60,529000000
2009/5/12,10:32:00,6464.40,6464.40,6464.40,6464.40,313000000
2009/5/12,10:33:00,6466.22,6466.22,6466.22,6466.22,415000000
2009/5/12,10:34:00,6468.41,6468.41,6468.41,6468.41,390000000
2009/5/12,10:35:00,6468.28,6468.28,6468.28,6468.28,259000000
2009/5/12,10:36:00,6470.23,6470.23,6470.23,6470.23,332000000
2009/5/12,10:37:00,6474.36,6474.36,6474.36,6474.36,253000000
2009/5/12,10:38:00,6473.59,6473.59,6473.59,6473.59,311000000
2009/5/12,10:39:00,6477.06,6477.06,6477.06,6477.06,322000000
2009/5/12,10:40:00,6476.30,6476.30,6476.30,6476.30,331000000
2009/5/12,10:41:00,6479.08,6479.08,6479.08,6479.08,405000000
2009/5/12,10:42:00,6480.33,6480.33,6480.33,6480.33,315000000
2009/5/12,10:43:00,6482.14,6482.14,6482.14,6482.14,407000000
2009/5/12,10:44:00,6482.35,6482.35,6482.35,6482.35,350000000
2009/5/12,10:45:00,6481.73,6481.73,6481.73,6481.73,349000000
2009/5/12,10:46:00,6482.17,6482.17,6482.17,6482.17,463000000
2009/5/12,10:47:00,6479.82,6479.82,6479.82,6479.82,324000000
2009/5/12,10:48:00,6476.09,6476.09,6476.09,6476.09,477000000
2009/5/12,10:49:00,6476.30,6476.30,6476.30,6476.30,382000000
2009/5/12,10:50:00,6475.08,6475.08,6475.08,6475.08,328000000
2009/5/12,10:51:00,6474.91,6474.91,6474.91,6474.91,455000000
2009/5/12,10:52:00,6477.94,6477.94,6477.94,6477.94,652000000
2009/5/12,10:53:00,6481.24,6481.24,6481.24,6481.24,455000000
2009/5/12,10:54:00,6482.44,6482.44,6482.44,6482.44,358000000
2009/5/12,10:55:00,6483.58,6483.58,6483.58,6483.58,357000000
2009/5/12,10:56:00,6485.58,6485.58,6485.58,6485.58,452000000
2009/5/12,10:57:00,6485.80,6485.80,6485.80,6485.80,254000000
2009/5/12,10:58:00,6486.40,6486.40,6486.40,6486.40,355000000
2009/5/12,10:59:00,6485.62,6485.62,6485.62,6485.62,311000000
2009/5/12,11:00:00,6483.00,6483.00,6483.00,6483.00,305000000
2009/5/12,11:01:00,6481.94,6481.94,6481.94,6481.94,424000000
2009/5/12,11:02:00,6482.67,6482.67,6482.67,6482.67,279000000
2009/5/12,11:03:00,6481.64,6481.64,6481.64,6481.64,416000000
2009/5/12,11:04:00,6483.72,6483.72,6483.72,6483.72,233000000
2009/5/12,11:05:00,6482.11,6482.11,6482.11,6482.11,245000000
2009/5/12,11:06:00,6483.86,6483.86,6483.86,6483.86,331000000
2009/5/12,11:07:00,6482.63,6482.63,6482.63,6482.63,226000000
2009/5/12,11:08:00,6480.44,6480.44,6480.44,6480.44,329000000
2009/5/12,11:09:00,6481.92,6481.92,6481.92,6481.92,254000000
2009/5/12,11:10:00,6481.56,6481.56,6481.56,6481.56,277000000
2009/5/12,11:11:00,6481.72,6481.72,6481.72,6481.72,454000000
2009/5/12,11:12:00,6482.33,6482.33,6482.33,6482.33,335000000
2009/5/12,11:13:00,6480.79,6480.79,6480.79,6480.79,450000000
2009/5/12,11:14:00,6480.81,6480.81,6480.81,6480.81,327000000
2009/5/12,11:15:00,6481.25,6481.25,6481.25,6481.25,334000000
2009/5/12,11:16:00,6482.21,6482.21,6482.21,6482.21,460000000
2009/5/12,11:17:00,6483.34,6483.34,6483.34,6483.34,329000000
2009/5/12,11:18:00,6483.20,6483.20,6483.20,6483.20,447000000
2009/5/12,11:19:00,6483.87,6483.87,6483.87,6483.87,354000000
2009/5/12,11:20:00,6481.84,6481.84,6481.84,6481.84,313000000
2009/5/12,11:21:00,6480.92,6480.92,6480.92,6480.92,386000000
2009/5/12,11:22:00,6479.71,6479.71,6479.71,6479.71,283000000
2009/5/12,11:23:00,6477.95,6477.95,6477.95,6477.95,450000000
2009/5/12,11:24:00,6475.17,6475.17,6475.17,6475.17,340000000
2009/5/12,11:25:00,6471.86,6471.86,6471.86,6471.86,396000000
2009/5/12,11:26:00,6468.14,6468.14,6468.14,6468.14,517000000
2009/5/12,11:27:00,6464.32,6464.32,6464.32,6464.32,472000000
2009/5/12,11:28:00,6459.92,6459.92,6459.92,6459.92,769000000
2009/5/12,11:29:00,6456.83,6456.83,6456.83,6456.83,560000000
2009/5/12,11:30:00,6454.27,6454.27,6454.27,6454.27,464000000
2009/5/12,11:31:00,6452.34,6452.34,6452.34,6452.34,594000000
2009/5/12,11:32:00,6450.27,6450.27,6450.27,6450.27,401000000
2009/5/12,11:33:00,6450.61,6450.61,6450.61,6450.61,531000000
2009/5/12,11:34:00,6451.10,6451.10,6451.10,6451.10,468000000
2009/5/12,11:35:00,6451.58,6451.58,6451.58,6451.58,369000000
2009/5/12,11:36:00,6452.28,6452.28,6452.28,6452.28,399000000
2009/5/12,11:37:00,6454.63,6454.63,6454.63,6454.63,250000000
2009/5/12,11:38:00,6454.50,6454.50,6454.50,6454.50,337000000
2009/5/12,11:39:00,6455.20,6455.20,6455.20,6455.20,327000000
2009/5/12,11:40:00,6454.19,6454.19,6454.19,6454.19,270000000
2009/5/12,11:41:00,6455.00,6455.00,6455.00,6455.00,319000000
2009/5/12,11:42:00,6454.08,6454.08,6454.08,6454.08,239000000
2009/5/12,11:43:00,6459.13,6459.13,6459.13,6459.13,422000000
2009/5/12,11:44:00,6464.62,6464.62,6464.62,6464.62,539000000
2009/5/12,11:45:00,6459.72,6459.72,6459.72,6459.72,342000000
2009/5/12,11:46:00,6461.43,6461.43,6461.43,6461.43,398000000
2009/5/12,11:47:00,6461.53,6461.53,6461.53,6461.53,239000000
2009/5/12,11:48:00,6460.51,6460.51,6460.51,6460.51,338000000
2009/5/12,11:49:00,6459.02,6459.02,6459.02,6459.02,273000000
2009/5/12,11:50:00,6460.18,6460.18,6460.18,6460.18,283000000
2009/5/12,11:51:00,6458.20,6458.20,6458.20,6458.20,292000000
2009/5/12,11:52:00,6455.84,6455.84,6455.84,6455.84,191000000
2009/5/12,11:53:00,6452.32,6452.32,6452.32,6452.32,443000000
2009/5/12,11:54:00,6447.99,6447.99,6447.99,6447.99,503000000
2009/5/12,11:55:00,6443.67,6443.67,6443.67,6443.67,605000000
2009/5/12,11:56:00,6438.03,6438.03,6438.03,6438.03,739000000
2009/5/12,11:57:00,6433.07,6433.07,6433.07,6433.07,616000000
2009/5/12,11:58:00,6425.62,6425.62,6425.62,6425.62,1240000000
2009/5/12,11:59:00,6415.25,6415.25,6415.25,6415.25,1168999936
2009/5/12,12:00:00,6414.77,6414.77,6414.77,6414.77,738000000
2009/5/12,12:01:00,6414.15,6414.15,6414.15,6414.15,775000000
2009/5/12,12:02:00,6415.15,6415.15,6415.15,6415.15,455000000
2009/5/12,12:03:00,6419.60,6419.60,6419.60,6419.60,542000000
2009/5/12,12:04:00,6420.44,6420.44,6420.44,6420.44,539000000
2009/5/12,12:05:00,6423.89,6423.89,6423.89,6423.89,333000000
2009/5/12,12:06:00,6428.56,6428.56,6428.56,6428.56,380000000
2009/5/12,12:07:00,6429.96,6429.96,6429.96,6429.96,260000000
2009/5/12,12:08:00,6432.06,6432.06,6432.06,6432.06,304000000
2009/5/12,12:09:00,6434.60,6434.60,6434.60,6434.60,243000000
2009/5/12,12:10:00,6435.74,6435.74,6435.74,6435.74,268000000
2009/5/12,12:11:00,6435.09,6435.09,6435.09,6435.09,354000000
2009/5/12,12:12:00,6433.92,6433.92,6433.92,6433.92,226000000
2009/5/12,12:13:00,6436.08,6436.08,6436.08,6436.08,319000000
2009/5/12,12:14:00,6433.96,6433.96,6433.96,6433.96,259000000
2009/5/12,12:15:00,6435.36,6435.36,6435.36,6435.36,242000000
2009/5/12,12:16:00,6432.75,6432.75,6432.75,6432.75,342000000
2009/5/12,12:17:00,6432.55,6432.55,6432.55,6432.55,263000000
2009/5/12,12:18:00,6433.81,6433.81,6433.81,6433.81,382000000
2009/5/12,12:19:00,6434.17,6434.17,6434.17,6434.17,259000000
2009/5/12,12:20:00,6434.44,6434.44,6434.44,6434.44,311000000
2009/5/12,12:21:00,6432.81,6432.81,6432.81,6432.81,397000000
2009/5/12,12:22:00,6431.85,6431.85,6431.85,6431.85,262000000
2009/5/12,12:23:00,6431.08,6431.08,6431.08,6431.08,426000000
2009/5/12,12:24:00,6432.14,6432.14,6432.14,6432.14,366000000
2009/5/12,12:25:00,6432.87,6432.87,6432.87,6432.87,292000000
2009/5/12,12:26:00,6444.54,6444.54,6444.54,6444.54,641000000
2009/5/12,12:27:00,6454.98,6454.98,6454.98,6454.98,526000000
2009/5/12,12:28:00,6460.38,6460.38,6460.38,6460.38,590000000
2009/5/12,12:29:00,6461.28,6461.28,6461.28,6461.28,417000000
2009/5/12,12:30:00,6461.94,6461.94,6461.94,6461.94,360000000
2009/5/12,12:31:00,6463.78,6463.78,6463.78,6463.78,440000000
2009/5/12,12:32:00,6462.50,6462.50,6462.50,6462.50,353000000
2009/5/12,12:33:00,6463.43,6463.43,6463.43,6463.43,430000000
2009/5/12,12:34:00,6462.15,6462.15,6462.15,6462.15,285000000
2009/5/12,12:35:00,6461.82,6461.82,6461.82,6461.82,315000000
2009/5/12,12:36:00,6457.34,6457.34,6457.34,6457.34,337000000
2009/5/12,12:37:00,6457.13,6457.13,6457.13,6457.13,253000000
2009/5/12,12:38:00,6455.53,6455.53,6455.53,6455.53,327000000
2009/5/12,12:39:00,6451.85,6451.85,6451.85,6451.85,250000000
2009/5/12,12:40:00,6450.09,6450.09,6450.09,6450.09,253000000
2009/5/12,12:41:00,6452.84,6452.84,6452.84,6452.84,418000000
2009/5/12,12:42:00,6452.17,6452.17,6452.17,6452.17,284000000
2009/5/12,12:43:00,6448.87,6448.87,6448.87,6448.87,363000000
2009/5/12,12:44:00,6447.38,6447.38,6447.38,6447.38,305000000
2009/5/12,12:45:00,6444.51,6444.51,6444.51,6444.51,746000000
2009/5/12,12:46:00,6440.08,6440.08,6440.08,6440.08,500000000
2009/5/12,12:47:00,6436.35,6436.35,6436.35,6436.35,431000000
2009/5/12,12:48:00,6434.50,6434.50,6434.50,6434.50,529000000
2009/5/12,12:49:00,6436.91,6436.91,6436.91,6436.91,472000000
2009/5/12,12:50:00,6435.34,6435.34,6435.34,6435.34,404000000
2009/5/12,12:51:00,6444.44,6444.44,6444.44,6444.44,617000000
2009/5/12,12:52:00,6449.24,6449.24,6449.24,6449.24,340000000
2009/5/12,12:53:00,6446.18,6446.18,6446.18,6446.18,334000000
2009/5/12,12:54:00,6446.95,6446.95,6446.95,6446.95,276000000
2009/5/12,12:55:00,6445.21,6445.21,6445.21,6445.21,296000000
2009/5/12,12:56:00,6445.60,6445.60,6445.60,6445.60,312000000
2009/5/12,12:57:00,6444.38,6444.38,6444.38,6444.38,222000000
2009/5/12,12:58:00,6444.50,6444.50,6444.50,6444.50,334000000
2009/5/12,12:59:00,6443.94,6443.94,6443.94,6443.94,289000000
2009/5/12,13:00:00,6443.39,6443.39,6443.39,6443.39,283000000
2009/5/12,13:01:00,6441.78,6441.78,6441.78,6441.78,362000000
2009/5/12,13:02:00,6440.79,6440.79,6440.79,6440.79,251000000
2009/5/12,13:03:00,6442.14,6442.14,6442.14,6442.14,426000000
2009/5/12,13:04:00,6440.91,6440.91,6440.91,6440.91,357000000
2009/5/12,13:05:00,6438.52,6438.52,6438.52,6438.52,384000000
2009/5/12,13:06:00,6432.85,6432.85,6432.85,6432.85,571000000
2009/5/12,13:07:00,6430.44,6430.44,6430.44,6430.44,452000000
2009/5/12,13:08:00,6423.53,6423.53,6423.53,6423.53,806000000
2009/5/12,13:09:00,6419.83,6419.83,6419.83,6419.83,914000000
2009/5/12,13:10:00,6412.78,6412.78,6412.78,6412.78,1009000000
2009/5/12,13:11:00,6405.83,6405.83,6405.83,6405.83,1215000064
2009/5/12,13:12:00,6404.93,6404.93,6404.93,6404.93,764000000
2009/5/12,13:13:00,6415.53,6415.53,6415.53,6415.53,1013000000
2009/5/12,13:14:00,6426.64,6426.64,6426.64,6426.64,796000000
2009/5/12,13:15:00,6429.30,6429.30,6429.30,6429.30,488000000
2009/5/12,13:16:00,6430.15,6430.15,6430.15,6430.15,516000000
2009/5/12,13:17:00,6430.24,6430.24,6430.24,6430.24,367000000
2009/5/12,13:18:00,6429.75,6429.75,6429.75,6429.75,430000000
2009/5/12,13:19:00,6428.96,6428.96,6428.96,6428.96,427000000
2009/5/12,13:20:00,6428.55,6428.55,6428.55,6428.55,440000000
2009/5/12,13:21:00,6425.48,6425.48,6425.48,6425.48,596000000
2009/5/12,13:22:00,6423.41,6423.41,6423.41,6423.41,473000000
2009/5/12,13:23:00,6424.13,6424.13,6424.13,6424.13,768000000
2009/5/12,13:24:00,6424.24,6424.24,6424.24,6424.24,742000000
2009/5/12,13:25:00,6425.11,6425.11,6425.11,6425.11,728000000
2009/5/12,13:26:00,6425.11,6425.11,6425.11,6425.11,0
2009/5/12,13:27:00,6425.11,6425.11,6425.11,6425.11,0
2009/5/12,13:28:00,6425.11,6425.11,6425.11,6425.11,0
2009/5/12,13:29:00,6425.11,6425.11,6425.11,6425.11,0
2009/5/12,13:30:00,6432.55,6432.55,6432.55,6432.55,1834032640
2009/5/13,09:01:00,6449.46,6449.46,6449.46,6449.46,4288999936
2009/5/13,09:02:00,6463.47,6463.47,6463.47,6463.47,1220000000
2009/5/13,09:03:00,6475.34,6475.34,6475.34,6475.34,1658000000
2009/5/13,09:04:00,6488.88,6488.88,6488.88,6488.88,1904999936
2009/5/13,09:05:00,6496.37,6496.37,6496.37,6496.37,1588000000
2009/5/13,09:06:00,6499.86,6499.86,6499.86,6499.86,1831000064
2009/5/13,09:07:00,6495.33,6495.33,6495.33,6495.33,1334000000
2009/5/13,09:08:00,6491.19,6491.19,6491.19,6491.19,1376000000
2009/5/13,09:09:00,6479.61,6479.61,6479.61,6479.61,1231000064
2009/5/13,09:10:00,6474.72,6474.72,6474.72,6474.72,885000000
2009/5/13,09:11:00,6476.00,6476.00,6476.00,6476.00,1336000000
2009/5/13,09:12:00,6479.54,6479.54,6479.54,6479.54,1023000000
2009/5/13,09:13:00,6486.47,6486.47,6486.47,6486.47,1256999936
2009/5/13,09:14:00,6495.16,6495.16,6495.16,6495.16,1167000064
2009/5/13,09:15:00,6501.71,6501.71,6501.71,6501.71,1167000064
2009/5/13,09:16:00,6509.51,6509.51,6509.51,6509.51,1790000000
2009/5/13,09:17:00,6509.39,6509.39,6509.39,6509.39,977000000
2009/5/13,09:18:00,6506.32,6506.32,6506.32,6506.32,1031000000
2009/5/13,09:19:00,6504.10,6504.10,6504.10,6504.10,1026000000
2009/5/13,09:20:00,6502.33,6502.33,6502.33,6502.33,805000000
2009/5/13,09:21:00,6500.37,6500.37,6500.37,6500.37,1108000000
2009/5/13,09:22:00,6497.05,6497.05,6497.05,6497.05,842000000
2009/5/13,09:23:00,6495.62,6495.62,6495.62,6495.62,987000000
2009/5/13,09:24:00,6494.99,6494.99,6494.99,6494.99,881000000
2009/5/13,09:25:00,6494.19,6494.19,6494.19,6494.19,764000000
2009/5/13,09:26:00,6497.24,6497.24,6497.24,6497.24,1046000000
2009/5/13,09:27:00,6498.17,6498.17,6498.17,6498.17,732000000
2009/5/13,09:28:00,6500.44,6500.44,6500.44,6500.44,894000000
2009/5/13,09:29:00,6500.53,6500.53,6500.53,6500.53,884000000
2009/5/13,09:30:00,6493.89,6493.89,6493.89,6493.89,835000000
2009/5/13,09:31:00,6492.58,6492.58,6492.58,6492.58,991000000
2009/5/13,09:32:00,6489.22,6489.22,6489.22,6489.22,604000000
2009/5/13,09:33:00,6485.73,6485.73,6485.73,6485.73,759000000
2009/5/13,09:34:00,6481.80,6481.80,6481.80,6481.80,869000000
2009/5/13,09:35:00,6476.94,6476.94,6476.94,6476.94,650000000
2009/5/13,09:36:00,6471.54,6471.54,6471.54,6471.54,933000000
2009/5/13,09:37:00,6466.71,6466.71,6466.71,6466.71,808000000
2009/5/13,09:38:00,6452.46,6452.46,6452.46,6452.46,1266000000
2009/5/13,09:39:00,6444.18,6444.18,6444.18,6444.18,1056000000
2009/5/13,09:40:00,6442.21,6442.21,6442.21,6442.21,950000000
2009/5/13,09:41:00,6435.67,6435.67,6435.67,6435.67,1232000000
2009/5/13,09:42:00,6435.49,6435.49,6435.49,6435.49,803000000
2009/5/13,09:43:00,6441.28,6441.28,6441.28,6441.28,948000000
2009/5/13,09:44:00,6450.75,6450.75,6450.75,6450.75,1017000000
2009/5/13,09:45:00,6459.93,6459.93,6459.93,6459.93,712000000
2009/5/13,09:46:00,6466.55,6466.55,6466.55,6466.55,834000000
2009/5/13,09:47:00,6469.27,6469.27,6469.27,6469.27,540000000
2009/5/13,09:48:00,6471.36,6471.36,6471.36,6471.36,610000000
2009/5/13,09:49:00,6467.88,6467.88,6467.88,6467.88,632000000
2009/5/13,09:50:00,6461.49,6461.49,6461.49,6461.49,507000000
2009/5/13,09:51:00,6458.61,6458.61,6458.61,6458.61,600000000
2009/5/13,09:52:00,6455.49,6455.49,6455.49,6455.49,412000000
2009/5/13,09:53:00,6454.48,6454.48,6454.48,6454.48,476000000
2009/5/13,09:54:00,6451.44,6451.44,6451.44,6451.44,422000000
2009/5/13,09:55:00,6450.50,6450.50,6450.50,6450.50,351000000
2009/5/13,09:56:00,6453.02,6453.02,6453.02,6453.02,509000000
2009/5/13,09:57:00,6453.82,6453.82,6453.82,6453.82,390000000
2009/5/13,09:58:00,6458.61,6458.61,6458.61,6458.61,614000000
2009/5/13,09:59:00,6464.36,6464.36,6464.36,6464.36,526000000
2009/5/13,10:00:00,6472.02,6472.02,6472.02,6472.02,500000000
2009/5/13,10:01:00,6475.03,6475.03,6475.03,6475.03,792000000
2009/5/13,10:02:00,6479.11,6479.11,6479.11,6479.11,533000000
2009/5/13,10:03:00,6481.28,6481.28,6481.28,6481.28,698000000
2009/5/13,10:04:00,6486.81,6486.81,6486.81,6486.81,663000000
2009/5/13,10:05:00,6490.29,6490.29,6490.29,6490.29,537000000
2009/5/13,10:06:00,6492.44,6492.44,6492.44,6492.44,726000000
2009/5/13,10:07:00,6491.44,6491.44,6491.44,6491.44,491000000
2009/5/13,10:08:00,6488.98,6488.98,6488.98,6488.98,628000000
2009/5/13,10:09:00,6485.46,6485.46,6485.46,6485.46,597000000
2009/5/13,10:10:00,6482.11,6482.11,6482.11,6482.11,520000000
2009/5/13,10:11:00,6479.13,6479.13,6479.13,6479.13,537000000
2009/5/13,10:12:00,6478.18,6478.18,6478.18,6478.18,364000000
2009/5/13,10:13:00,6479.00,6479.00,6479.00,6479.00,554000000
2009/5/13,10:14:00,6481.79,6481.79,6481.79,6481.79,455000000
2009/5/13,10:15:00,6482.37,6482.37,6482.37,6482.37,390000000
2009/5/13,10:16:00,6484.17,6484.17,6484.17,6484.17,586000000
2009/5/13,10:17:00,6484.30,6484.30,6484.30,6484.30,408000000
2009/5/13,10:18:00,6481.63,6481.63,6481.63,6481.63,639000000
2009/5/13,10:19:00,6484.40,6484.40,6484.40,6484.40,492000000
2009/5/13,10:20:00,6484.57,6484.57,6484.57,6484.57,459000000
2009/5/13,10:21:00,6486.63,6486.63,6486.63,6486.63,546000000
2009/5/13,10:22:00,6488.47,6488.47,6488.47,6488.47,432000000
2009/5/13,10:23:00,6490.23,6490.23,6490.23,6490.23,606000000
2009/5/13,10:24:00,6492.86,6492.86,6492.86,6492.86,593000000
2009/5/13,10:25:00,6497.05,6497.05,6497.05,6497.05,519000000
2009/5/13,10:26:00,6500.18,6500.18,6500.18,6500.18,800000000
2009/5/13,10:27:00,6502.58,6502.58,6502.58,6502.58,540000000
2009/5/13,10:28:00,6503.00,6503.00,6503.00,6503.00,716000000
2009/5/13,10:29:00,6507.21,6507.21,6507.21,6507.21,740000000
2009/5/13,10:30:00,6511.42,6511.42,6511.42,6511.42,635000000
2009/5/13,10:31:00,6512.07,6512.07,6512.07,6512.07,856000000
2009/5/13,10:32:00,6511.58,6511.58,6511.58,6511.58,539000000
2009/5/13,10:33:00,6510.63,6510.63,6510.63,6510.63,615000000
2009/5/13,10:34:00,6508.01,6508.01,6508.01,6508.01,567000000
2009/5/13,10:35:00,6505.14,6505.14,6505.14,6505.14,515000000
2009/5/13,10:36:00,6499.99,6499.99,6499.99,6499.99,677000000
2009/5/13,10:37:00,6497.65,6497.65,6497.65,6497.65,360000000
2009/5/13,10:38:00,6497.53,6497.53,6497.53,6497.53,518000000
2009/5/13,10:39:00,6497.98,6497.98,6497.98,6497.98,323000000
2009/5/13,10:40:00,6495.67,6495.67,6495.67,6495.67,355000000
2009/5/13,10:41:00,6495.65,6495.65,6495.65,6495.65,535000000
2009/5/13,10:42:00,6495.65,6495.65,6495.65,6495.65,256000000
2009/5/13,10:43:00,6498.23,6498.23,6498.23,6498.23,346000000
2009/5/13,10:44:00,6497.52,6497.52,6497.52,6497.52,344000000
2009/5/13,10:45:00,6500.47,6500.47,6500.47,6500.47,360000000
2009/5/13,10:46:00,6502.90,6502.90,6502.90,6502.90,548000000
2009/5/13,10:47:00,6503.65,6503.65,6503.65,6503.65,351000000
2009/5/13,10:48:00,6505.33,6505.33,6505.33,6505.33,650000000
2009/5/13,10:49:00,6503.01,6503.01,6503.01,6503.01,636000000
2009/5/13,10:50:00,6501.09,6501.09,6501.09,6501.09,466000000
2009/5/13,10:51:00,6503.19,6503.19,6503.19,6503.19,526000000
2009/5/13,10:52:00,6503.62,6503.62,6503.62,6503.62,372000000
2009/5/13,10:53:00,6506.91,6506.91,6506.91,6506.91,520000000
2009/5/13,10:54:00,6507.72,6507.72,6507.72,6507.72,457000000
2009/5/13,10:55:00,6507.63,6507.63,6507.63,6507.63,434000000
2009/5/13,10:56:00,6507.84,6507.84,6507.84,6507.84,592000000
2009/5/13,10:57:00,6508.81,6508.81,6508.81,6508.81,376000000
2009/5/13,10:58:00,6509.69,6509.69,6509.69,6509.69,623000000
2009/5/13,10:59:00,6509.80,6509.80,6509.80,6509.80,485000000
2009/5/13,11:00:00,6508.83,6508.83,6508.83,6508.83,404000000
2009/5/13,11:01:00,6505.27,6505.27,6505.27,6505.27,574000000
2009/5/13,11:02:00,6502.80,6502.80,6502.80,6502.80,506000000
2009/5/13,11:03:00,6497.62,6497.62,6497.62,6497.62,558000000
2009/5/13,11:04:00,6495.46,6495.46,6495.46,6495.46,444000000
2009/5/13,11:05:00,6494.31,6494.31,6494.31,6494.31,466000000
2009/5/13,11:06:00,6489.72,6489.72,6489.72,6489.72,569000000
2009/5/13,11:07:00,6489.02,6489.02,6489.02,6489.02,449000000
2009/5/13,11:08:00,6484.99,6484.99,6484.99,6484.99,468000000
2009/5/13,11:09:00,6485.63,6485.63,6485.63,6485.63,386000000
2009/5/13,11:10:00,6486.23,6486.23,6486.23,6486.23,298000000
2009/5/13,11:11:00,6485.44,6485.44,6485.44,6485.44,415000000
2009/5/13,11:12:00,6483.58,6483.58,6483.58,6483.58,309000000
2009/5/13,11:13:00,6481.77,6481.77,6481.77,6481.77,369000000
2009/5/13,11:14:00,6482.54,6482.54,6482.54,6482.54,356000000
2009/5/13,11:15:00,6479.89,6479.89,6479.89,6479.89,308000000
2009/5/13,11:16:00,6481.71,6481.71,6481.71,6481.71,445000000
2009/5/13,11:17:00,6479.39,6479.39,6479.39,6479.39,282000000
2009/5/13,11:18:00,6480.67,6480.67,6480.67,6480.67,388000000
2009/5/13,11:19:00,6482.28,6482.28,6482.28,6482.28,325000000
2009/5/13,11:20:00,6488.13,6488.13,6488.13,6488.13,492000000
2009/5/13,11:21:00,6496.52,6496.52,6496.52,6496.52,588000000
2009/5/13,11:22:00,6498.40,6498.40,6498.40,6498.40,352000000
2009/5/13,11:23:00,6498.90,6498.90,6498.90,6498.90,499000000
2009/5/13,11:24:00,6498.86,6498.86,6498.86,6498.86,371000000
2009/5/13,11:25:00,6497.66,6497.66,6497.66,6497.66,318000000
2009/5/13,11:26:00,6494.96,6494.96,6494.96,6494.96,373000000
2009/5/13,11:27:00,6491.80,6491.80,6491.80,6491.80,264000000
2009/5/13,11:28:00,6488.97,6488.97,6488.97,6488.97,353000000
2009/5/13,11:29:00,6489.04,6489.04,6489.04,6489.04,297000000
2009/5/13,11:30:00,6487.28,6487.28,6487.28,6487.28,297000000
2009/5/13,11:31:00,6486.10,6486.10,6486.10,6486.10,436000000
2009/5/13,11:32:00,6484.94,6484.94,6484.94,6484.94,352000000
2009/5/13,11:33:00,6480.88,6480.88,6480.88,6480.88,365000000
2009/5/13,11:34:00,6478.29,6478.29,6478.29,6478.29,303000000
2009/5/13,11:35:00,6474.85,6474.85,6474.85,6474.85,525000000
2009/5/13,11:36:00,6472.30,6472.30,6472.30,6472.30,564000000
2009/5/13,11:37:00,6473.67,6473.67,6473.67,6473.67,418000000
2009/5/13,11:38:00,6474.93,6474.93,6474.93,6474.93,441000000
2009/5/13,11:39:00,6476.27,6476.27,6476.27,6476.27,319000000
2009/5/13,11:40:00,6478.07,6478.07,6478.07,6478.07,282000000
2009/5/13,11:41:00,6476.12,6476.12,6476.12,6476.12,390000000
2009/5/13,11:42:00,6476.23,6476.23,6476.23,6476.23,267000000
2009/5/13,11:43:00,6474.89,6474.89,6474.89,6474.89,324000000
2009/5/13,11:44:00,6474.16,6474.16,6474.16,6474.16,277000000
2009/5/13,11:45:00,6471.48,6471.48,6471.48,6471.48,260000000
2009/5/13,11:46:00,6475.00,6475.00,6475.00,6475.00,486000000
2009/5/13,11:47:00,6474.17,6474.17,6474.17,6474.17,278000000
2009/5/13,11:48:00,6470.69,6470.69,6470.69,6470.69,356000000
2009/5/13,11:49:00,6469.38,6469.38,6469.38,6469.38,318000000
2009/5/13,11:50:00,6466.97,6466.97,6466.97,6466.97,432000000
2009/5/13,11:51:00,6459.73,6459.73,6459.73,6459.73,677000000
2009/5/13,11:52:00,6456.82,6456.82,6456.82,6456.82,463000000
2009/5/13,11:53:00,6452.59,6452.59,6452.59,6452.59,756000000
2009/5/13,11:54:00,6451.14,6451.14,6451.14,6451.14,702000000
2009/5/13,11:55:00,6450.68,6450.68,6450.68,6450.68,506000000
2009/5/13,11:56:00,6455.76,6455.76,6455.76,6455.76,505000000
2009/5/13,11:57:00,6455.84,6455.84,6455.84,6455.84,322000000
2009/5/13,11:58:00,6457.74,6457.74,6457.74,6457.74,364000000
2009/5/13,11:59:00,6459.64,6459.64,6459.64,6459.64,318000000
2009/5/13,12:00:00,6461.52,6461.52,6461.52,6461.52,336000000
2009/5/13,12:01:00,6461.87,6461.87,6461.87,6461.87,319000000
2009/5/13,12:02:00,6463.19,6463.19,6463.19,6463.19,235000000
2009/5/13,12:03:00,6465.54,6465.54,6465.54,6465.54,288000000
2009/5/13,12:04:00,6466.98,6466.98,6466.98,6466.98,241000000
2009/5/13,12:05:00,6467.18,6467.18,6467.18,6467.18,211000000
2009/5/13,12:06:00,6467.64,6467.64,6467.64,6467.64,267000000
2009/5/13,12:07:00,6467.44,6467.44,6467.44,6467.44,223000000
2009/5/13,12:08:00,6469.39,6469.39,6469.39,6469.39,320000000
2009/5/13,12:09:00,6471.21,6471.21,6471.21,6471.21,260000000
2009/5/13,12:10:00,6471.45,6471.45,6471.45,6471.45,268000000
2009/5/13,12:11:00,6470.21,6470.21,6470.21,6470.21,328000000
2009/5/13,12:12:00,6467.33,6467.33,6467.33,6467.33,251000000
2009/5/13,12:13:00,6467.79,6467.79,6467.79,6467.79,292000000
2009/5/13,12:14:00,6469.54,6469.54,6469.54,6469.54,236000000
2009/5/13,12:15:00,6467.70,6467.70,6467.70,6467.70,267000000
2009/5/13,12:16:00,6474.07,6474.07,6474.07,6474.07,415000000
2009/5/13,12:17:00,6474.22,6474.22,6474.22,6474.22,359000000
2009/5/13,12:18:00,6474.43,6474.43,6474.43,6474.43,417000000
2009/5/13,12:19:00,6477.43,6477.43,6477.43,6477.43,420000000
2009/5/13,12:20:00,6477.58,6477.58,6477.58,6477.58,364000000
2009/5/13,12:21:00,6478.24,6478.24,6478.24,6478.24,361000000
2009/5/13,12:22:00,6478.97,6478.97,6478.97,6478.97,258000000
2009/5/13,12:23:00,6474.20,6474.20,6474.20,6474.20,398000000
2009/5/13,12:24:00,6473.74,6473.74,6473.74,6473.74,260000000
2009/5/13,12:25:00,6472.79,6472.79,6472.79,6472.79,305000000
2009/5/13,12:26:00,6474.36,6474.36,6474.36,6474.36,364000000
2009/5/13,12:27:00,6471.74,6471.74,6471.74,6471.74,273000000
2009/5/13,12:28:00,6473.83,6473.83,6473.83,6473.83,361000000
2009/5/13,12:29:00,6472.94,6472.94,6472.94,6472.94,292000000
2009/5/13,12:30:00,6472.83,6472.83,6472.83,6472.83,252000000
2009/5/13,12:31:00,6468.84,6468.84,6468.84,6468.84,344000000
2009/5/13,12:32:00,6467.68,6467.68,6467.68,6467.68,267000000
2009/5/13,12:33:00,6466.78,6466.78,6466.78,6466.78,486000000
2009/5/13,12:34:00,6465.11,6465.11,6465.11,6465.11,301000000
2009/5/13,12:35:00,6463.19,6463.19,6463.19,6463.19,322000000
2009/5/13,12:36:00,6462.23,6462.23,6462.23,6462.23,415000000
2009/5/13,12:37:00,6462.96,6462.96,6462.96,6462.96,342000000
2009/5/13,12:38:00,6462.50,6462.50,6462.50,6462.50,445000000
2009/5/13,12:39:00,6465.30,6465.30,6465.30,6465.30,412000000
2009/5/13,12:40:00,6466.03,6466.03,6466.03,6466.03,447000000
2009/5/13,12:41:00,6467.49,6467.49,6467.49,6467.49,370000000
2009/5/13,12:42:00,6465.86,6465.86,6465.86,6465.86,246000000
2009/5/13,12:43:00,6466.83,6466.83,6466.83,6466.83,388000000
2009/5/13,12:44:00,6466.94,6466.94,6466.94,6466.94,292000000
2009/5/13,12:45:00,6466.89,6466.89,6466.89,6466.89,328000000
2009/5/13,12:46:00,6468.93,6468.93,6468.93,6468.93,441000000
2009/5/13,12:47:00,6467.96,6467.96,6467.96,6467.96,332000000
2009/5/13,12:48:00,6470.26,6470.26,6470.26,6470.26,508000000
2009/5/13,12:49:00,6470.50,6470.50,6470.50,6470.50,395000000
2009/5/13,12:50:00,6469.89,6469.89,6469.89,6469.89,405000000
2009/5/13,12:51:00,6471.81,6471.81,6471.81,6471.81,451000000
2009/5/13,12:52:00,6468.72,6468.72,6468.72,6468.72,303000000
2009/5/13,12:53:00,6467.17,6467.17,6467.17,6467.17,549000000
2009/5/13,12:54:00,6464.88,6464.88,6464.88,6464.88,431000000
2009/5/13,12:55:00,6463.74,6463.74,6463.74,6463.74,412000000
2009/5/13,12:56:00,6461.61,6461.61,6461.61,6461.61,456000000
2009/5/13,12:57:00,6459.07,6459.07,6459.07,6459.07,390000000
2009/5/13,12:58:00,6455.97,6455.97,6455.97,6455.97,596000000
2009/5/13,12:59:00,6453.97,6453.97,6453.97,6453.97,458000000
2009/5/13,13:00:00,6448.78,6448.78,6448.78,6448.78,537000000
2009/5/13,13:01:00,6450.97,6450.97,6450.97,6450.97,702000000
2009/5/13,13:02:00,6449.51,6449.51,6449.51,6449.51,485000000
2009/5/13,13:03:00,6448.65,6448.65,6448.65,6448.65,547000000
2009/5/13,13:04:00,6449.61,6449.61,6449.61,6449.61,415000000
2009/5/13,13:05:00,6452.36,6452.36,6452.36,6452.36,414000000
2009/5/13,13:06:00,6455.52,6455.52,6455.52,6455.52,503000000
2009/5/13,13:07:00,6455.72,6455.72,6455.72,6455.72,350000000
2009/5/13,13:08:00,6458.75,6458.75,6458.75,6458.75,558000000
2009/5/13,13:09:00,6461.76,6461.76,6461.76,6461.76,513000000
2009/5/13,13:10:00,6461.93,6461.93,6461.93,6461.93,527000000
2009/5/13,13:11:00,6464.84,6464.84,6464.84,6464.84,542000000
2009/5/13,13:12:00,6466.28,6466.28,6466.28,6466.28,420000000
2009/5/13,13:13:00,6467.92,6467.92,6467.92,6467.92,600000000
2009/5/13,13:14:00,6468.06,6468.06,6468.06,6468.06,600000000
2009/5/13,13:15:00,6471.18,6471.18,6471.18,6471.18,591000000
2009/5/13,13:16:00,6473.50,6473.50,6473.50,6473.50,667000000
2009/5/13,13:17:00,6477.00,6477.00,6477.00,6477.00,602000000
2009/5/13,13:18:00,6481.00,6481.00,6481.00,6481.00,791000000
2009/5/13,13:19:00,6487.16,6487.16,6487.16,6487.16,728000000
2009/5/13,13:20:00,6490.73,6490.73,6490.73,6490.73,965000000
2009/5/13,13:21:00,6489.51,6489.51,6489.51,6489.51,1271000064
2009/5/13,13:22:00,6488.19,6488.19,6488.19,6488.19,809000000
2009/5/13,13:23:00,6483.56,6483.56,6483.56,6483.56,1036000000
2009/5/13,13:24:00,6483.55,6483.55,6483.55,6483.55,1008000000
2009/5/13,13:25:00,6488.25,6488.25,6488.25,6488.25,830000000
2009/5/13,13:26:00,6488.25,6488.25,6488.25,6488.25,0
2009/5/13,13:27:00,6488.25,6488.25,6488.25,6488.25,0
2009/5/13,13:28:00,6488.25,6488.25,6488.25,6488.25,0
2009/5/13,13:29:00,6488.25,6488.25,6488.25,6488.25,0
2009/5/13,13:30:00,6485.14,6485.14,6485.14,6485.14,2290032640
2009/5/14,09:01:00,6362.77,6362.77,6362.77,6362.77,1543032832
2009/5/14,09:02:00,6363.94,6363.94,6363.94,6363.94,1464999936
2009/5/14,09:03:00,6369.72,6369.72,6369.72,6369.72,1872999936
2009/5/14,09:04:00,6381.23,6381.23,6381.23,6381.23,1859000064
2009/5/14,09:05:00,6377.78,6377.78,6377.78,6377.78,1380000000
2009/5/14,09:06:00,6364.96,6364.96,6364.96,6364.96,2204999936
2009/5/14,09:07:00,6349.36,6349.36,6349.36,6349.36,1444999936
2009/5/14,09:08:00,6339.47,6339.47,6339.47,6339.47,1412000000
2009/5/14,09:09:00,6340.37,6340.37,6340.37,6340.37,1364999936
2009/5/14,09:10:00,6347.89,6347.89,6347.89,6347.89,920000000
2009/5/14,09:11:00,6360.34,6360.34,6360.34,6360.34,1292000000
2009/5/14,09:12:00,6368.53,6368.53,6368.53,6368.53,1036000000
2009/5/14,09:13:00,6374.12,6374.12,6374.12,6374.12,1216000000
2009/5/14,09:14:00,6376.96,6376.96,6376.96,6376.96,1364000000
2009/5/14,09:15:00,6382.37,6382.37,6382.37,6382.37,964000000
2009/5/14,09:16:00,6389.22,6389.22,6389.22,6389.22,1339000064
2009/5/14,09:17:00,6393.40,6393.40,6393.40,6393.40,1044000000
2009/5/14,09:18:00,6396.79,6396.79,6396.79,6396.79,1263000064
2009/5/14,09:19:00,6395.94,6395.94,6395.94,6395.94,1470000000
2009/5/14,09:20:00,6387.41,6387.41,6387.41,6387.41,1076999936
2009/5/14,09:21:00,6384.25,6384.25,6384.25,6384.25,1340999936
2009/5/14,09:22:00,6385.81,6385.81,6385.81,6385.81,781000000
2009/5/14,09:23:00,6386.63,6386.63,6386.63,6386.63,816000000
2009/5/14,09:24:00,6391.17,6391.17,6391.17,6391.17,878000000
2009/5/14,09:25:00,6399.02,6399.02,6399.02,6399.02,752000000
2009/5/14,09:26:00,6402.28,6402.28,6402.28,6402.28,1276999936
2009/5/14,09:27:00,6399.72,6399.72,6399.72,6399.72,1088000000
2009/5/14,09:28:00,6395.13,6395.13,6395.13,6395.13,1280999936
2009/5/14,09:29:00,6398.30,6398.30,6398.30,6398.30,1112000000
2009/5/14,09:30:00,6403.11,6403.11,6403.11,6403.11,767000000
2009/5/14,09:31:00,6402.50,6402.50,6402.50,6402.50,1140999936
2009/5/14,09:32:00,6399.07,6399.07,6399.07,6399.07,852000000
2009/5/14,09:33:00,6394.89,6394.89,6394.89,6394.89,977000000
2009/5/14,09:34:00,6390.96,6390.96,6390.96,6390.96,877000000
2009/5/14,09:35:00,6391.93,6391.93,6391.93,6391.93,728000000
2009/5/14,09:36:00,6391.20,6391.20,6391.20,6391.20,817000000
2009/5/14,09:37:00,6389.61,6389.61,6389.61,6389.61,555000000
2009/5/14,09:38:00,6390.64,6390.64,6390.64,6390.64,639000000
2009/5/14,09:39:00,6389.66,6389.66,6389.66,6389.66,604000000
2009/5/14,09:40:00,6389.70,6389.70,6389.70,6389.70,446000000
2009/5/14,09:41:00,6389.66,6389.66,6389.66,6389.66,705000000
2009/5/14,09:42:00,6384.65,6384.65,6384.65,6384.65,560000000
2009/5/14,09:43:00,6379.19,6379.19,6379.19,6379.19,685000000
2009/5/14,09:44:00,6373.77,6373.77,6373.77,6373.77,682000000
2009/5/14,09:45:00,6367.16,6367.16,6367.16,6367.16,783000000
2009/5/14,09:46:00,6359.52,6359.52,6359.52,6359.52,1435000064
2009/5/14,09:47:00,6355.29,6355.29,6355.29,6355.29,814000000
2009/5/14,09:48:00,6356.77,6356.77,6356.77,6356.77,892000000
2009/5/14,09:49:00,6359.86,6359.86,6359.86,6359.86,875000000
2009/5/14,09:50:00,6362.48,6362.48,6362.48,6362.48,613000000
2009/5/14,09:51:00,6368.94,6368.94,6368.94,6368.94,721000000
2009/5/14,09:52:00,6372.26,6372.26,6372.26,6372.26,481000000
2009/5/14,09:53:00,6374.26,6374.26,6374.26,6374.26,550000000
2009/5/14,09:54:00,6376.89,6376.89,6376.89,6376.89,496000000
2009/5/14,09:55:00,6377.44,6377.44,6377.44,6377.44,407000000
2009/5/14,09:56:00,6376.82,6376.82,6376.82,6376.82,669000000
2009/5/14,09:57:00,6375.84,6375.84,6375.84,6375.84,447000000
2009/5/14,09:58:00,6376.92,6376.92,6376.92,6376.92,551000000
2009/5/14,09:59:00,6379.17,6379.17,6379.17,6379.17,410000000
2009/5/14,10:00:00,6381.01,6381.01,6381.01,6381.01,400000000
2009/5/14,10:01:00,6381.57,6381.57,6381.57,6381.57,615000000
2009/5/14,10:02:00,6378.98,6378.98,6378.98,6378.98,434000000
2009/5/14,10:03:00,6377.53,6377.53,6377.53,6377.53,536000000
2009/5/14,10:04:00,6377.86,6377.86,6377.86,6377.86,471000000
2009/5/14,10:05:00,6381.28,6381.28,6381.28,6381.28,334000000
2009/5/14,10:06:00,6382.41,6382.41,6382.41,6382.41,552000000
2009/5/14,10:07:00,6379.51,6379.51,6379.51,6379.51,450000000
2009/5/14,10:08:00,6380.09,6380.09,6380.09,6380.09,633000000
2009/5/14,10:09:00,6380.31,6380.31,6380.31,6380.31,562000000
2009/5/14,10:10:00,6382.00,6382.00,6382.00,6382.00,417000000
2009/5/14,10:11:00,6382.84,6382.84,6382.84,6382.84,531000000
2009/5/14,10:12:00,6381.09,6381.09,6381.09,6381.09,408000000
2009/5/14,10:13:00,6377.91,6377.91,6377.91,6377.91,633000000
2009/5/14,10:14:00,6380.60,6380.60,6380.60,6380.60,439000000
2009/5/14,10:15:00,6381.46,6381.46,6381.46,6381.46,372000000
2009/5/14,10:16:00,6382.02,6382.02,6382.02,6382.02,474000000
2009/5/14,10:17:00,6378.93,6378.93,6378.93,6378.93,413000000
2009/5/14,10:18:00,6378.17,6378.17,6378.17,6378.17,578000000
2009/5/14,10:19:00,6372.53,6372.53,6372.53,6372.53,591000000
2009/5/14,10:20:00,6371.36,6371.36,6371.36,6371.36,420000000
2009/5/14,10:21:00,6373.59,6373.59,6373.59,6373.59,629000000
2009/5/14,10:22:00,6376.52,6376.52,6376.52,6376.52,454000000
2009/5/14,10:23:00,6378.21,6378.21,6378.21,6378.21,500000000
2009/5/14,10:24:00,6380.19,6380.19,6380.19,6380.19,517000000
2009/5/14,10:25:00,6383.48,6383.48,6383.48,6383.48,532000000
2009/5/14,10:26:00,6389.16,6389.16,6389.16,6389.16,805000000
2009/5/14,10:27:00,6392.06,6392.06,6392.06,6392.06,549000000
2009/5/14,10:28:00,6390.94,6390.94,6390.94,6390.94,901000000
2009/5/14,10:29:00,6393.39,6393.39,6393.39,6393.39,741000000
2009/5/14,10:30:00,6394.84,6394.84,6394.84,6394.84,726000000
2009/5/14,10:31:00,6399.29,6399.29,6399.29,6399.29,1029000000
2009/5/14,10:32:00,6397.42,6397.42,6397.42,6397.42,748000000
2009/5/14,10:33:00,6396.76,6396.76,6396.76,6396.76,861000000
2009/5/14,10:34:00,6395.70,6395.70,6395.70,6395.70,633000000
2009/5/14,10:35:00,6391.82,6391.82,6391.82,6391.82,564000000
2009/5/14,10:36:00,6391.09,6391.09,6391.09,6391.09,754000000
2009/5/14,10:37:00,6388.88,6388.88,6388.88,6388.88,433000000
2009/5/14,10:38:00,6389.37,6389.37,6389.37,6389.37,558000000
2009/5/14,10:39:00,6392.48,6392.48,6392.48,6392.48,470000000
2009/5/14,10:40:00,6393.97,6393.97,6393.97,6393.97,392000000
2009/5/14,10:41:00,6396.33,6396.33,6396.33,6396.33,524000000
2009/5/14,10:42:00,6398.83,6398.83,6398.83,6398.83,363000000
2009/5/14,10:43:00,6400.38,6400.38,6400.38,6400.38,475000000
2009/5/14,10:44:00,6406.11,6406.11,6406.11,6406.11,537000000
2009/5/14,10:45:00,6407.81,6407.81,6407.81,6407.81,659000000
2009/5/14,10:46:00,6419.43,6419.43,6419.43,6419.43,1088999936
2009/5/14,10:47:00,6425.22,6425.22,6425.22,6425.22,833000000
2009/5/14,10:48:00,6431.32,6431.32,6431.32,6431.32,1088999936
2009/5/14,10:49:00,6433.70,6433.70,6433.70,6433.70,826000000
2009/5/14,10:50:00,6434.51,6434.51,6434.51,6434.51,803000000
2009/5/14,10:51:00,6435.41,6435.41,6435.41,6435.41,784000000
2009/5/14,10:52:00,6432.42,6432.42,6432.42,6432.42,424000000
2009/5/14,10:53:00,6428.78,6428.78,6428.78,6428.78,627000000
2009/5/14,10:54:00,6426.36,6426.36,6426.36,6426.36,503000000
2009/5/14,10:55:00,6424.64,6424.64,6424.64,6424.64,392000000
2009/5/14,10:56:00,6422.20,6422.20,6422.20,6422.20,487000000
2009/5/14,10:57:00,6420.70,6420.70,6420.70,6420.70,290000000
2009/5/14,10:58:00,6418.61,6418.61,6418.61,6418.61,398000000
2009/5/14,10:59:00,6418.17,6418.17,6418.17,6418.17,314000000
2009/5/14,11:00:00,6419.92,6419.92,6419.92,6419.92,303000000
2009/5/14,11:01:00,6418.99,6418.99,6418.99,6418.99,415000000
2009/5/14,11:02:00,6418.15,6418.15,6418.15,6418.15,253000000
2009/5/14,11:03:00,6417.07,6417.07,6417.07,6417.07,349000000
2009/5/14,11:04:00,6413.70,6413.70,6413.70,6413.70,374000000
2009/5/14,11:05:00,6410.79,6410.79,6410.79,6410.79,355000000
2009/5/14,11:06:00,6406.67,6406.67,6406.67,6406.67,489000000
2009/5/14,11:07:00,6407.07,6407.07,6407.07,6407.07,306000000
2009/5/14,11:08:00,6407.12,6407.12,6407.12,6407.12,378000000
2009/5/14,11:09:00,6407.60,6407.60,6407.60,6407.60,274000000
2009/5/14,11:10:00,6406.16,6406.16,6406.16,6406.16,333000000
2009/5/14,11:11:00,6407.33,6407.33,6407.33,6407.33,385000000
2009/5/14,11:12:00,6407.32,6407.32,6407.32,6407.32,311000000
2009/5/14,11:13:00,6408.99,6408.99,6408.99,6408.99,516000000
2009/5/14,11:14:00,6411.06,6411.06,6411.06,6411.06,310000000
2009/5/14,11:15:00,6410.60,6410.60,6410.60,6410.60,321000000
2009/5/14,11:16:00,6414.58,6414.58,6414.58,6414.58,506000000
2009/5/14,11:17:00,6416.07,6416.07,6416.07,6416.07,247000000
2009/5/14,11:18:00,6418.61,6418.61,6418.61,6418.61,419000000
2009/5/14,11:19:00,6419.70,6419.70,6419.70,6419.70,359000000
2009/5/14,11:20:00,6420.74,6420.74,6420.74,6420.74,373000000
2009/5/14,11:21:00,6422.22,6422.22,6422.22,6422.22,420000000
2009/5/14,11:22:00,6421.98,6421.98,6421.98,6421.98,348000000
2009/5/14,11:23:00,6414.55,6414.55,6414.55,6414.55,574000000
2009/5/14,11:24:00,6415.06,6415.06,6415.06,6415.06,333000000
2009/5/14,11:25:00,6413.24,6413.24,6413.24,6413.24,373000000
2009/5/14,11:26:00,6409.92,6409.92,6409.92,6409.92,519000000
2009/5/14,11:27:00,6403.44,6403.44,6403.44,6403.44,452000000
2009/5/14,11:28:00,6396.39,6396.39,6396.39,6396.39,787000000
2009/5/14,11:29:00,6395.13,6395.13,6395.13,6395.13,581000000
2009/5/14,11:30:00,6392.86,6392.86,6392.86,6392.86,532000000
2009/5/14,11:31:00,6390.78,6390.78,6390.78,6390.78,542000000
2009/5/14,11:32:00,6391.44,6391.44,6391.44,6391.44,389000000
2009/5/14,11:33:00,6392.20,6392.20,6392.20,6392.20,513000000
2009/5/14,11:34:00,6392.10,6392.10,6392.10,6392.10,316000000
2009/5/14,11:35:00,6395.99,6395.99,6395.99,6395.99,311000000
2009/5/14,11:36:00,6395.82,6395.82,6395.82,6395.82,341000000
2009/5/14,11:37:00,6396.41,6396.41,6396.41,6396.41,259000000
2009/5/14,11:38:00,6400.27,6400.27,6400.27,6400.27,311000000
2009/5/14,11:39:00,6402.32,6402.32,6402.32,6402.32,261000000
2009/5/14,11:40:00,6400.92,6400.92,6400.92,6400.92,260000000
2009/5/14,11:41:00,6402.92,6402.92,6402.92,6402.92,378000000
2009/5/14,11:42:00,6403.99,6403.99,6403.99,6403.99,236000000
2009/5/14,11:43:00,6404.73,6404.73,6404.73,6404.73,273000000
2009/5/14,11:44:00,6401.71,6401.71,6401.71,6401.71,311000000
2009/5/14,11:45:00,6402.05,6402.05,6402.05,6402.05,331000000
2009/5/14,11:46:00,6401.23,6401.23,6401.23,6401.23,457000000
2009/5/14,11:47:00,6398.26,6398.26,6398.26,6398.26,342000000
2009/5/14,11:48:00,6398.65,6398.65,6398.65,6398.65,461000000
2009/5/14,11:49:00,6395.62,6395.62,6395.62,6395.62,531000000
2009/5/14,11:50:00,6391.44,6391.44,6391.44,6391.44,514000000
2009/5/14,11:51:00,6390.85,6390.85,6390.85,6390.85,518000000
2009/5/14,11:52:00,6389.44,6389.44,6389.44,6389.44,304000000
2009/5/14,11:53:00,6392.04,6392.04,6392.04,6392.04,426000000
2009/5/14,11:54:00,6392.14,6392.14,6392.14,6392.14,318000000
2009/5/14,11:55:00,6395.33,6395.33,6395.33,6395.33,273000000
2009/5/14,11:56:00,6398.05,6398.05,6398.05,6398.05,378000000
2009/5/14,11:57:00,6398.34,6398.34,6398.34,6398.34,255000000
2009/5/14,11:58:00,6400.90,6400.90,6400.90,6400.90,344000000
2009/5/14,11:59:00,6399.29,6399.29,6399.29,6399.29,247000000
2009/5/14,12:00:00,6399.52,6399.52,6399.52,6399.52,303000000
2009/5/14,12:01:00,6398.72,6398.72,6398.72,6398.72,353000000
2009/5/14,12:02:00,6397.90,6397.90,6397.90,6397.90,259000000
2009/5/14,12:03:00,6396.93,6396.93,6396.93,6396.93,333000000
2009/5/14,12:04:00,6399.31,6399.31,6399.31,6399.31,299000000
2009/5/14,12:05:00,6400.83,6400.83,6400.83,6400.83,262000000
2009/5/14,12:06:00,6403.02,6403.02,6403.02,6403.02,326000000
2009/5/14,12:07:00,6404.18,6404.18,6404.18,6404.18,248000000
2009/5/14,12:08:00,6404.79,6404.79,6404.79,6404.79,414000000
2009/5/14,12:09:00,6404.70,6404.70,6404.70,6404.70,253000000
2009/5/14,12:10:00,6405.85,6405.85,6405.85,6405.85,351000000
2009/5/14,12:11:00,6405.83,6405.83,6405.83,6405.83,323000000
2009/5/14,12:12:00,6406.38,6406.38,6406.38,6406.38,237000000
2009/5/14,12:13:00,6409.75,6409.75,6409.75,6409.75,377000000
2009/5/14,12:14:00,6406.83,6406.83,6406.83,6406.83,270000000
2009/5/14,12:15:00,6407.32,6407.32,6407.32,6407.32,317000000
2009/5/14,12:16:00,6409.11,6409.11,6409.11,6409.11,357000000
2009/5/14,12:17:00,6409.65,6409.65,6409.65,6409.65,233000000
2009/5/14,12:18:00,6410.18,6410.18,6410.18,6410.18,336000000
2009/5/14,12:19:00,6406.42,6406.42,6406.42,6406.42,250000000
2009/5/14,12:20:00,6402.08,6402.08,6402.08,6402.08,363000000
2009/5/14,12:21:00,6392.40,6392.40,6392.40,6392.40,808000000
2009/5/14,12:22:00,6376.02,6376.02,6376.02,6376.02,986000000
2009/5/14,12:23:00,6369.41,6369.41,6369.41,6369.41,1076999936
2009/5/14,12:24:00,6363.09,6363.09,6363.09,6363.09,907000000
2009/5/14,12:25:00,6359.47,6359.47,6359.47,6359.47,1056000000
2009/5/14,12:26:00,6359.97,6359.97,6359.97,6359.97,914000000
2009/5/14,12:27:00,6361.34,6361.34,6361.34,6361.34,499000000
2009/5/14,12:28:00,6363.73,6363.73,6363.73,6363.73,541000000
2009/5/14,12:29:00,6369.20,6369.20,6369.20,6369.20,353000000
2009/5/14,12:30:00,6370.41,6370.41,6370.41,6370.41,323000000
2009/5/14,12:31:00,6375.17,6375.17,6375.17,6375.17,362000000
2009/5/14,12:32:00,6375.80,6375.80,6375.80,6375.80,259000000
2009/5/14,12:33:00,6376.35,6376.35,6376.35,6376.35,394000000
2009/5/14,12:34:00,6376.94,6376.94,6376.94,6376.94,296000000
2009/5/14,12:35:00,6377.48,6377.48,6377.48,6377.48,287000000
2009/5/14,12:36:00,6378.75,6378.75,6378.75,6378.75,296000000
2009/5/14,12:37:00,6379.58,6379.58,6379.58,6379.58,236000000
2009/5/14,12:38:00,6379.05,6379.05,6379.05,6379.05,344000000
2009/5/14,12:39:00,6379.66,6379.66,6379.66,6379.66,291000000
2009/5/14,12:40:00,6379.99,6379.99,6379.99,6379.99,297000000
2009/5/14,12:41:00,6381.54,6381.54,6381.54,6381.54,366000000
2009/5/14,12:42:00,6381.11,6381.11,6381.11,6381.11,270000000
2009/5/14,12:43:00,6385.70,6385.70,6385.70,6385.70,341000000
2009/5/14,12:44:00,6388.54,6388.54,6388.54,6388.54,288000000
2009/5/14,12:45:00,6389.89,6389.89,6389.89,6389.89,348000000
2009/5/14,12:46:00,6390.16,6390.16,6390.16,6390.16,436000000
2009/5/14,12:47:00,6387.66,6387.66,6387.66,6387.66,338000000
2009/5/14,12:48:00,6383.75,6383.75,6383.75,6383.75,524000000
2009/5/14,12:49:00,6383.91,6383.91,6383.91,6383.91,338000000
2009/5/14,12:50:00,6386.69,6386.69,6386.69,6386.69,316000000
2009/5/14,12:51:00,6386.84,6386.84,6386.84,6386.84,355000000
2009/5/14,12:52:00,6388.07,6388.07,6388.07,6388.07,258000000
2009/5/14,12:53:00,6390.49,6390.49,6390.49,6390.49,365000000
2009/5/14,12:54:00,6393.27,6393.27,6393.27,6393.27,283000000
2009/5/14,12:55:00,6393.35,6393.35,6393.35,6393.35,306000000
2009/5/14,12:56:00,6396.27,6396.27,6396.27,6396.27,363000000
2009/5/14,12:57:00,6395.54,6395.54,6395.54,6395.54,250000000
2009/5/14,12:58:00,6398.08,6398.08,6398.08,6398.08,332000000
2009/5/14,12:59:00,6400.12,6400.12,6400.12,6400.12,263000000
2009/5/14,13:00:00,6397.97,6397.97,6397.97,6397.97,276000000
2009/5/14,13:01:00,6392.48,6392.48,6392.48,6392.48,421000000
2009/5/14,13:02:00,6390.03,6390.03,6390.03,6390.03,331000000
2009/5/14,13:03:00,6389.88,6389.88,6389.88,6389.88,443000000
2009/5/14,13:04:00,6385.49,6385.49,6385.49,6385.49,354000000
2009/5/14,13:05:00,6384.07,6384.07,6384.07,6384.07,360000000
2009/5/14,13:06:00,6381.40,6381.40,6381.40,6381.40,435000000
2009/5/14,13:07:00,6378.57,6378.57,6378.57,6378.57,374000000
2009/5/14,13:08:00,6378.92,6378.92,6378.92,6378.92,531000000
2009/5/14,13:09:00,6378.09,6378.09,6378.09,6378.09,417000000
2009/5/14,13:10:00,6378.43,6378.43,6378.43,6378.43,393000000
2009/5/14,13:11:00,6380.34,6380.34,6380.34,6380.34,549000000
2009/5/14,13:12:00,6380.70,6380.70,6380.70,6380.70,375000000
2009/5/14,13:13:00,6381.00,6381.00,6381.00,6381.00,549000000
2009/5/14,13:14:00,6384.91,6384.91,6384.91,6384.91,389000000
2009/5/14,13:15:00,6383.21,6383.21,6383.21,6383.21,435000000
2009/5/14,13:16:00,6383.92,6383.92,6383.92,6383.92,607000000
2009/5/14,13:17:00,6380.28,6380.28,6380.28,6380.28,390000000
2009/5/14,13:18:00,6376.29,6376.29,6376.29,6376.29,707000000
2009/5/14,13:19:00,6373.82,6373.82,6373.82,6373.82,578000000
2009/5/14,13:20:00,6367.71,6367.71,6367.71,6367.71,708000000
2009/5/14,13:21:00,6360.79,6360.79,6360.79,6360.79,1202000000
2009/5/14,13:22:00,6361.26,6361.26,6361.26,6361.26,800000000
2009/5/14,13:23:00,6362.99,6362.99,6362.99,6362.99,1060000000
2009/5/14,13:24:00,6363.18,6363.18,6363.18,6363.18,724000000
2009/5/14,13:25:00,6365.96,6365.96,6365.96,6365.96,660000000
2009/5/14,13:26:00,6366.21,6366.21,6366.21,6366.21,0
2009/5/14,13:27:00,6366.21,6366.21,6366.21,6366.21,0
2009/5/14,13:28:00,6366.21,6366.21,6366.21,6366.21,0
2009/5/14,13:29:00,6366.21,6366.21,6366.21,6366.21,0
2009/5/14,13:30:00,6364.17,6364.17,6364.17,6364.17,1319032832
2009/5/15,09:01:00,6446.40,6446.40,6446.40,6446.40,2086032896
2009/5/15,09:02:00,6427.63,6427.63,6427.63,6427.63,1871000064
2009/5/15,09:03:00,6429.99,6429.99,6429.99,6429.99,1635000064
2009/5/15,09:04:00,6438.88,6438.88,6438.88,6438.88,1859000064
2009/5/15,09:05:00,6441.05,6441.05,6441.05,6441.05,1340000000
2009/5/15,09:06:00,6435.83,6435.83,6435.83,6435.83,1959000064
2009/5/15,09:07:00,6433.33,6433.33,6433.33,6433.33,1232999936
2009/5/15,09:08:00,6430.93,6430.93,6430.93,6430.93,1263000064
2009/5/15,09:09:00,6431.05,6431.05,6431.05,6431.05,1308999936
2009/5/15,09:10:00,6437.61,6437.61,6437.61,6437.61,1228999936
2009/5/15,09:11:00,6452.54,6452.54,6452.54,6452.54,1591000064
2009/5/15,09:12:00,6451.95,6451.95,6451.95,6451.95,1235000064
2009/5/15,09:13:00,6458.12,6458.12,6458.12,6458.12,1448000000
2009/5/15,09:14:00,6461.44,6461.44,6461.44,6461.44,1412999936
2009/5/15,09:15:00,6462.65,6462.65,6462.65,6462.65,1082000000
2009/5/15,09:16:00,6458.29,6458.29,6458.29,6458.29,1560999936
2009/5/15,09:17:00,6454.87,6454.87,6454.87,6454.87,1024000000
2009/5/15,09:18:00,6452.56,6452.56,6452.56,6452.56,1080000000
2009/5/15,09:19:00,6449.69,6449.69,6449.69,6449.69,1090000000
2009/5/15,09:20:00,6449.93,6449.93,6449.93,6449.93,829000000
2009/5/15,09:21:00,6454.73,6454.73,6454.73,6454.73,1056000000
2009/5/15,09:22:00,6453.46,6453.46,6453.46,6453.46,695000000
2009/5/15,09:23:00,6454.32,6454.32,6454.32,6454.32,926000000
2009/5/15,09:24:00,6451.99,6451.99,6451.99,6451.99,939000000
2009/5/15,09:25:00,6452.75,6452.75,6452.75,6452.75,695000000
2009/5/15,09:26:00,6454.20,6454.20,6454.20,6454.20,985000000
2009/5/15,09:27:00,6457.55,6457.55,6457.55,6457.55,660000000
2009/5/15,09:28:00,6462.23,6462.23,6462.23,6462.23,737000000
2009/5/15,09:29:00,6470.98,6470.98,6470.98,6470.98,1080000000
2009/5/15,09:30:00,6475.55,6475.55,6475.55,6475.55,968000000
2009/5/15,09:31:00,6486.08,6486.08,6486.08,6486.08,1740000000
2009/5/15,09:32:00,6491.50,6491.50,6491.50,6491.50,1184999936
2009/5/15,09:33:00,6494.92,6494.92,6494.92,6494.92,1232999936
2009/5/15,09:34:00,6494.85,6494.85,6494.85,6494.85,1144000000
2009/5/15,09:35:00,6492.97,6492.97,6492.97,6492.97,796000000
2009/5/15,09:36:00,6485.50,6485.50,6485.50,6485.50,1099000064
2009/5/15,09:37:00,6482.47,6482.47,6482.47,6482.47,583000000
2009/5/15,09:38:00,6481.88,6481.88,6481.88,6481.88,648000000
2009/5/15,09:39:00,6478.87,6478.87,6478.87,6478.87,635000000
2009/5/15,09:40:00,6478.89,6478.89,6478.89,6478.89,506000000
2009/5/15,09:41:00,6478.47,6478.47,6478.47,6478.47,822000000
2009/5/15,09:42:00,6479.30,6479.30,6479.30,6479.30,481000000
2009/5/15,09:43:00,6480.12,6480.12,6480.12,6480.12,610000000
2009/5/15,09:44:00,6478.65,6478.65,6478.65,6478.65,605000000
2009/5/15,09:45:00,6479.56,6479.56,6479.56,6479.56,483000000
2009/5/15,09:46:00,6482.80,6482.80,6482.80,6482.80,670000000
2009/5/15,09:47:00,6485.41,6485.41,6485.41,6485.41,555000000
2009/5/15,09:48:00,6489.09,6489.09,6489.09,6489.09,764000000
2009/5/15,09:49:00,6492.75,6492.75,6492.75,6492.75,838000000
2009/5/15,09:50:00,6491.83,6491.83,6491.83,6491.83,616000000
2009/5/15,09:51:00,6491.94,6491.94,6491.94,6491.94,839000000
2009/5/15,09:52:00,6492.03,6492.03,6492.03,6492.03,476000000
2009/5/15,09:53:00,6491.08,6491.08,6491.08,6491.08,628000000
2009/5/15,09:54:00,6483.33,6483.33,6483.33,6483.33,742000000
2009/5/15,09:55:00,6480.34,6480.34,6480.34,6480.34,588000000
2009/5/15,09:56:00,6478.54,6478.54,6478.54,6478.54,906000000
2009/5/15,09:57:00,6477.40,6477.40,6477.40,6477.40,516000000
2009/5/15,09:58:00,6475.90,6475.90,6475.90,6475.90,620000000
2009/5/15,09:59:00,6473.82,6473.82,6473.82,6473.82,603000000
2009/5/15,10:00:00,6474.69,6474.69,6474.69,6474.69,425000000
2009/5/15,10:01:00,6477.31,6477.31,6477.31,6477.31,581000000
2009/5/15,10:02:00,6479.81,6479.81,6479.81,6479.81,442000000
2009/5/15,10:03:00,6482.07,6482.07,6482.07,6482.07,553000000
2009/5/15,10:04:00,6482.19,6482.19,6482.19,6482.19,550000000
2009/5/15,10:05:00,6483.39,6483.39,6483.39,6483.39,462000000
2009/5/15,10:06:00,6491.53,6491.53,6491.53,6491.53,760000000
2009/5/15,10:07:00,6493.79,6493.79,6493.79,6493.79,686000000
2009/5/15,10:08:00,6497.80,6497.80,6497.80,6497.80,888000000
2009/5/15,10:09:00,6502.62,6502.62,6502.62,6502.62,908000000
2009/5/15,10:10:00,6505.35,6505.35,6505.35,6505.35,699000000
2009/5/15,10:11:00,6505.69,6505.69,6505.69,6505.69,875000000
2009/5/15,10:12:00,6503.48,6503.48,6503.48,6503.48,501000000
2009/5/15,10:13:00,6504.90,6504.90,6504.90,6504.90,626000000
2009/5/15,10:14:00,6503.91,6503.91,6503.91,6503.91,583000000
2009/5/15,10:15:00,6503.92,6503.92,6503.92,6503.92,490000000
2009/5/15,10:16:00,6503.59,6503.59,6503.59,6503.59,689000000
2009/5/15,10:17:00,6505.47,6505.47,6505.47,6505.47,556000000
2009/5/15,10:18:00,6508.21,6508.21,6508.21,6508.21,579000000
2009/5/15,10:19:00,6507.82,6507.82,6507.82,6507.82,607000000
2009/5/15,10:20:00,6508.52,6508.52,6508.52,6508.52,484000000
2009/5/15,10:21:00,6507.59,6507.59,6507.59,6507.59,639000000
2009/5/15,10:22:00,6504.47,6504.47,6504.47,6504.47,430000000
2009/5/15,10:23:00,6500.93,6500.93,6500.93,6500.93,594000000
2009/5/15,10:24:00,6498.61,6498.61,6498.61,6498.61,506000000
2009/5/15,10:25:00,6496.15,6496.15,6496.15,6496.15,480000000
2009/5/15,10:26:00,6491.34,6491.34,6491.34,6491.34,590000000
2009/5/15,10:27:00,6492.97,6492.97,6492.97,6492.97,382000000
2009/5/15,10:28:00,6493.49,6493.49,6493.49,6493.49,435000000
2009/5/15,10:29:00,6495.54,6495.54,6495.54,6495.54,381000000
2009/5/15,10:30:00,6495.23,6495.23,6495.23,6495.23,347000000
2009/5/15,10:31:00,6495.53,6495.53,6495.53,6495.53,447000000
2009/5/15,10:32:00,6495.03,6495.03,6495.03,6495.03,297000000
2009/5/15,10:33:00,6492.98,6492.98,6492.98,6492.98,409000000
2009/5/15,10:34:00,6494.24,6494.24,6494.24,6494.24,350000000
2009/5/15,10:35:00,6494.96,6494.96,6494.96,6494.96,381000000
2009/5/15,10:36:00,6495.80,6495.80,6495.80,6495.80,426000000
2009/5/15,10:37:00,6495.90,6495.90,6495.90,6495.90,338000000
2009/5/15,10:38:00,6495.81,6495.81,6495.81,6495.81,450000000
2009/5/15,10:39:00,6495.88,6495.88,6495.88,6495.88,304000000
2009/5/15,10:40:00,6495.57,6495.57,6495.57,6495.57,259000000
2009/5/15,10:41:00,6495.12,6495.12,6495.12,6495.12,423000000
2009/5/15,10:42:00,6496.09,6496.09,6496.09,6496.09,268000000
2009/5/15,10:43:00,6496.46,6496.46,6496.46,6496.46,418000000
2009/5/15,10:44:00,6496.36,6496.36,6496.36,6496.36,403000000
2009/5/15,10:45:00,6498.10,6498.10,6498.10,6498.10,342000000
2009/5/15,10:46:00,6501.27,6501.27,6501.27,6501.27,467000000
2009/5/15,10:47:00,6500.24,6500.24,6500.24,6500.24,346000000
2009/5/15,10:48:00,6503.75,6503.75,6503.75,6503.75,433000000
2009/5/15,10:49:00,6507.00,6507.00,6507.00,6507.00,509000000
2009/5/15,10:50:00,6509.08,6509.08,6509.08,6509.08,453000000
2009/5/15,10:51:00,6511.47,6511.47,6511.47,6511.47,671000000
2009/5/15,10:52:00,6512.08,6512.08,6512.08,6512.08,450000000
2009/5/15,10:53:00,6513.25,6513.25,6513.25,6513.25,586000000
2009/5/15,10:54:00,6514.74,6514.74,6514.74,6514.74,596000000
2009/5/15,10:55:00,6516.42,6516.42,6516.42,6516.42,502000000
2009/5/15,10:56:00,6517.19,6517.19,6517.19,6517.19,784000000
2009/5/15,10:57:00,6517.97,6517.97,6517.97,6517.97,508000000
2009/5/15,10:58:00,6519.94,6519.94,6519.94,6519.94,629000000
2009/5/15,10:59:00,6519.49,6519.49,6519.49,6519.49,540000000
2009/5/15,11:00:00,6520.04,6520.04,6520.04,6520.04,394000000
2009/5/15,11:01:00,6518.84,6518.84,6518.84,6518.84,600000000
2009/5/15,11:02:00,6519.36,6519.36,6519.36,6519.36,361000000
2009/5/15,11:03:00,6515.07,6515.07,6515.07,6515.07,458000000
2009/5/15,11:04:00,6513.53,6513.53,6513.53,6513.53,373000000
2009/5/15,11:05:00,6512.84,6512.84,6512.84,6512.84,330000000
2009/5/15,11:06:00,6509.39,6509.39,6509.39,6509.39,498000000
2009/5/15,11:07:00,6506.28,6506.28,6506.28,6506.28,328000000
2009/5/15,11:08:00,6505.77,6505.77,6505.77,6505.77,371000000
2009/5/15,11:09:00,6505.22,6505.22,6505.22,6505.22,325000000
2009/5/15,11:10:00,6507.56,6507.56,6507.56,6507.56,269000000
2009/5/15,11:11:00,6508.04,6508.04,6508.04,6508.04,377000000
2009/5/15,11:12:00,6506.24,6506.24,6506.24,6506.24,289000000
2009/5/15,11:13:00,6505.34,6505.34,6505.34,6505.34,366000000
2009/5/15,11:14:00,6506.38,6506.38,6506.38,6506.38,283000000
2009/5/15,11:15:00,6507.01,6507.01,6507.01,6507.01,320000000
2009/5/15,11:16:00,6502.53,6502.53,6502.53,6502.53,340000000
2009/5/15,11:17:00,6502.50,6502.50,6502.50,6502.50,284000000
2009/5/15,11:18:00,6499.39,6499.39,6499.39,6499.39,388000000
2009/5/15,11:19:00,6499.03,6499.03,6499.03,6499.03,325000000
2009/5/15,11:20:00,6497.85,6497.85,6497.85,6497.85,348000000
2009/5/15,11:21:00,6495.40,6495.40,6495.40,6495.40,532000000
2009/5/15,11:22:00,6494.35,6494.35,6494.35,6494.35,353000000
2009/5/15,11:23:00,6493.21,6493.21,6493.21,6493.21,457000000
2009/5/15,11:24:00,6490.82,6490.82,6490.82,6490.82,382000000
2009/5/15,11:25:00,6488.08,6488.08,6488.08,6488.08,371000000
2009/5/15,11:26:00,6481.66,6481.66,6481.66,6481.66,691000000
2009/5/15,11:27:00,6476.35,6476.35,6476.35,6476.35,545000000
2009/5/15,11:28:00,6473.95,6473.95,6473.95,6473.95,688000000
2009/5/15,11:29:00,6476.74,6476.74,6476.74,6476.74,507000000
2009/5/15,11:30:00,6478.63,6478.63,6478.63,6478.63,376000000
2009/5/15,11:31:00,6482.25,6482.25,6482.25,6482.25,466000000
2009/5/15,11:32:00,6483.93,6483.93,6483.93,6483.93,305000000
2009/5/15,11:33:00,6484.23,6484.23,6484.23,6484.23,334000000
2009/5/15,11:34:00,6485.16,6485.16,6485.16,6485.16,267000000
2009/5/15,11:35:00,6486.16,6486.16,6486.16,6486.16,272000000
2009/5/15,11:36:00,6487.51,6487.51,6487.51,6487.51,430000000
2009/5/15,11:37:00,6489.04,6489.04,6489.04,6489.04,251000000
2009/5/15,11:38:00,6488.45,6488.45,6488.45,6488.45,320000000
2009/5/15,11:39:00,6490.43,6490.43,6490.43,6490.43,206000000
2009/5/15,11:40:00,6489.24,6489.24,6489.24,6489.24,298000000
2009/5/15,11:41:00,6488.74,6488.74,6488.74,6488.74,385000000
2009/5/15,11:42:00,6491.20,6491.20,6491.20,6491.20,233000000
2009/5/15,11:43:00,6492.74,6492.74,6492.74,6492.74,434000000
2009/5/15,11:44:00,6491.32,6491.32,6491.32,6491.32,332000000
2009/5/15,11:45:00,6493.12,6493.12,6493.12,6493.12,273000000
2009/5/15,11:46:00,6491.05,6491.05,6491.05,6491.05,395000000
2009/5/15,11:47:00,6490.86,6490.86,6490.86,6490.86,294000000
2009/5/15,11:48:00,6491.55,6491.55,6491.55,6491.55,562000000
2009/5/15,11:49:00,6489.88,6489.88,6489.88,6489.88,395000000
2009/5/15,11:50:00,6488.93,6488.93,6488.93,6488.93,381000000
2009/5/15,11:51:00,6491.36,6491.36,6491.36,6491.36,508000000
2009/5/15,11:52:00,6495.60,6495.60,6495.60,6495.60,604000000
2009/5/15,11:53:00,6493.90,6493.90,6493.90,6493.90,471000000
2009/5/15,11:54:00,6494.43,6494.43,6494.43,6494.43,280000000
2009/5/15,11:55:00,6495.86,6495.86,6495.86,6495.86,280000000
2009/5/15,11:56:00,6498.22,6498.22,6498.22,6498.22,406000000
2009/5/15,11:57:00,6497.04,6497.04,6497.04,6497.04,244000000
2009/5/15,11:58:00,6495.44,6495.44,6495.44,6495.44,399000000
2009/5/15,11:59:00,6494.93,6494.93,6494.93,6494.93,286000000
2009/5/15,12:00:00,6495.08,6495.08,6495.08,6495.08,306000000
2009/5/15,12:01:00,6493.86,6493.86,6493.86,6493.86,413000000
2009/5/15,12:02:00,6494.79,6494.79,6494.79,6494.79,305000000
2009/5/15,12:03:00,6493.51,6493.51,6493.51,6493.51,545000000
2009/5/15,12:04:00,6495.02,6495.02,6495.02,6495.02,362000000
2009/5/15,12:05:00,6498.03,6498.03,6498.03,6498.03,373000000
2009/5/15,12:06:00,6500.99,6500.99,6500.99,6500.99,420000000
2009/5/15,12:07:00,6498.08,6498.08,6498.08,6498.08,331000000
2009/5/15,12:08:00,6501.75,6501.75,6501.75,6501.75,530000000
2009/5/15,12:09:00,6501.51,6501.51,6501.51,6501.51,348000000
2009/5/15,12:10:00,6501.71,6501.71,6501.71,6501.71,496000000
2009/5/15,12:11:00,6501.26,6501.26,6501.26,6501.26,514000000
2009/5/15,12:12:00,6502.63,6502.63,6502.63,6502.63,346000000
2009/5/15,12:13:00,6503.16,6503.16,6503.16,6503.16,454000000
2009/5/15,12:14:00,6501.63,6501.63,6501.63,6501.63,359000000
2009/5/15,12:15:00,6501.23,6501.23,6501.23,6501.23,392000000
2009/5/15,12:16:00,6502.28,6502.28,6502.28,6502.28,459000000
2009/5/15,12:17:00,6506.05,6506.05,6506.05,6506.05,443000000
2009/5/15,12:18:00,6505.70,6505.70,6505.70,6505.70,561000000
2009/5/15,12:19:00,6509.55,6509.55,6509.55,6509.55,467000000
2009/5/15,12:20:00,6513.81,6513.81,6513.81,6513.81,542000000
2009/5/15,12:21:00,6514.94,6514.94,6514.94,6514.94,602000000
2009/5/15,12:22:00,6514.15,6514.15,6514.15,6514.15,354000000
2009/5/15,12:23:00,6511.29,6511.29,6511.29,6511.29,429000000
2009/5/15,12:24:00,6510.07,6510.07,6510.07,6510.07,325000000
2009/5/15,12:25:00,6506.47,6506.47,6506.47,6506.47,298000000
2009/5/15,12:26:00,6502.98,6502.98,6502.98,6502.98,403000000
2009/5/15,12:27:00,6499.52,6499.52,6499.52,6499.52,344000000
2009/5/15,12:28:00,6497.95,6497.95,6497.95,6497.95,479000000
2009/5/15,12:29:00,6493.92,6493.92,6493.92,6493.92,349000000
2009/5/15,12:30:00,6497.89,6497.89,6497.89,6497.89,324000000
2009/5/15,12:31:00,6495.37,6495.37,6495.37,6495.37,457000000
2009/5/15,12:32:00,6495.39,6495.39,6495.39,6495.39,273000000
2009/5/15,12:33:00,6494.55,6494.55,6494.55,6494.55,399000000
2009/5/15,12:34:00,6493.40,6493.40,6493.40,6493.40,276000000
2009/5/15,12:35:00,6488.47,6488.47,6488.47,6488.47,401000000
2009/5/15,12:36:00,6488.28,6488.28,6488.28,6488.28,427000000
2009/5/15,12:37:00,6485.80,6485.80,6485.80,6485.80,437000000
2009/5/15,12:38:00,6482.86,6482.86,6482.86,6482.86,478000000
2009/5/15,12:39:00,6480.88,6480.88,6480.88,6480.88,382000000
2009/5/15,12:40:00,6483.93,6483.93,6483.93,6483.93,441000000
2009/5/15,12:41:00,6485.19,6485.19,6485.19,6485.19,573000000
2009/5/15,12:42:00,6486.19,6486.19,6486.19,6486.19,376000000
2009/5/15,12:43:00,6486.92,6486.92,6486.92,6486.92,474000000
2009/5/15,12:44:00,6485.37,6485.37,6485.37,6485.37,432000000
2009/5/15,12:45:00,6485.40,6485.40,6485.40,6485.40,391000000
2009/5/15,12:46:00,6486.73,6486.73,6486.73,6486.73,393000000
2009/5/15,12:47:00,6487.02,6487.02,6487.02,6487.02,290000000
2009/5/15,12:48:00,6490.71,6490.71,6490.71,6490.71,437000000
2009/5/15,12:49:00,6487.73,6487.73,6487.73,6487.73,341000000
2009/5/15,12:50:00,6489.65,6489.65,6489.65,6489.65,331000000
2009/5/15,12:51:00,6491.04,6491.04,6491.04,6491.04,413000000
2009/5/15,12:52:00,6491.95,6491.95,6491.95,6491.95,315000000
2009/5/15,12:53:00,6491.88,6491.88,6491.88,6491.88,439000000
2009/5/15,12:54:00,6493.33,6493.33,6493.33,6493.33,373000000
2009/5/15,12:55:00,6494.32,6494.32,6494.32,6494.32,410000000
2009/5/15,12:56:00,6493.02,6493.02,6493.02,6493.02,542000000
2009/5/15,12:57:00,6493.86,6493.86,6493.86,6493.86,378000000
2009/5/15,12:58:00,6497.91,6497.91,6497.91,6497.91,540000000
2009/5/15,12:59:00,6502.58,6502.58,6502.58,6502.58,581000000
2009/5/15,13:00:00,6507.32,6507.32,6507.32,6507.32,603000000
2009/5/15,13:01:00,6507.99,6507.99,6507.99,6507.99,635000000
2009/5/15,13:02:00,6506.92,6506.92,6506.92,6506.92,542000000
2009/5/15,13:03:00,6505.66,6505.66,6505.66,6505.66,486000000
2009/5/15,13:04:00,6503.52,6503.52,6503.52,6503.52,374000000
2009/5/15,13:05:00,6501.20,6501.20,6501.20,6501.20,389000000
2009/5/15,13:06:00,6500.46,6500.46,6500.46,6500.46,456000000
2009/5/15,13:07:00,6499.44,6499.44,6499.44,6499.44,378000000
2009/5/15,13:08:00,6500.06,6500.06,6500.06,6500.06,574000000
2009/5/15,13:09:00,6498.87,6498.87,6498.87,6498.87,436000000
2009/5/15,13:10:00,6498.78,6498.78,6498.78,6498.78,438000000
2009/5/15,13:11:00,6498.69,6498.69,6498.69,6498.69,565000000
2009/5/15,13:12:00,6498.69,6498.69,6498.69,6498.69,447000000
2009/5/15,13:13:00,6496.31,6496.31,6496.31,6496.31,687000000
2009/5/15,13:14:00,6498.29,6498.29,6498.29,6498.29,629000000
2009/5/15,13:15:00,6496.30,6496.30,6496.30,6496.30,562000000
2009/5/15,13:16:00,6497.93,6497.93,6497.93,6497.93,772000000
2009/5/15,13:17:00,6499.76,6499.76,6499.76,6499.76,490000000
2009/5/15,13:18:00,6502.13,6502.13,6502.13,6502.13,630000000
2009/5/15,13:19:00,6500.25,6500.25,6500.25,6500.25,571000000
2009/5/15,13:20:00,6501.26,6501.26,6501.26,6501.26,567000000
2009/5/15,13:21:00,6500.09,6500.09,6500.09,6500.09,794000000
2009/5/15,13:22:00,6497.91,6497.91,6497.91,6497.91,517000000
2009/5/15,13:23:00,6498.02,6498.02,6498.02,6498.02,897000000
2009/5/15,13:24:00,6500.66,6500.66,6500.66,6500.66,754000000
2009/5/15,13:25:00,6502.09,6502.09,6502.09,6502.09,865000000
2009/5/15,13:26:00,6502.09,6502.09,6502.09,6502.09,0
2009/5/15,13:27:00,6502.09,6502.09,6502.09,6502.09,0
2009/5/15,13:28:00,6502.09,6502.09,6502.09,6502.09,0
2009/5/15,13:29:00,6502.09,6502.09,6502.09,6502.09,0
2009/5/15,13:30:00,6489.09,6489.09,6489.09,6489.09,3234032640
2009/5/18,09:01:00,6516.13,6516.13,6516.13,6516.13,2942032896
2009/5/18,09:02:00,6503.04,6503.04,6503.04,6503.04,1778000000
2009/5/18,09:03:00,6498.97,6498.97,6498.97,6498.97,1858000000
2009/5/18,09:04:00,6511.54,6511.54,6511.54,6511.54,1736999936
2009/5/18,09:05:00,6512.78,6512.78,6512.78,6512.78,1323000064
2009/5/18,09:06:00,6525.10,6525.10,6525.10,6525.10,1895000064
2009/5/18,09:07:00,6528.98,6528.98,6528.98,6528.98,1312999936
2009/5/18,09:08:00,6520.34,6520.34,6520.34,6520.34,1752000000
2009/5/18,09:09:00,6511.26,6511.26,6511.26,6511.26,1591000064
2009/5/18,09:10:00,6511.06,6511.06,6511.06,6511.06,1061000000
2009/5/18,09:11:00,6511.23,6511.23,6511.23,6511.23,1356999936
2009/5/18,09:12:00,6513.21,6513.21,6513.21,6513.21,881000000
2009/5/18,09:13:00,6518.71,6518.71,6518.71,6518.71,1025000000
2009/5/18,09:14:00,6526.07,6526.07,6526.07,6526.07,1035000000
2009/5/18,09:15:00,6533.90,6533.90,6533.90,6533.90,906000000
2009/5/18,09:16:00,6544.42,6544.42,6544.42,6544.42,1628000000
2009/5/18,09:17:00,6554.53,6554.53,6554.53,6554.53,1208000000
2009/5/18,09:18:00,6562.95,6562.95,6562.95,6562.95,1527000064
2009/5/18,09:19:00,6565.61,6565.61,6565.61,6565.61,1536999936
2009/5/18,09:20:00,6562.32,6562.32,6562.32,6562.32,1178000000
2009/5/18,09:21:00,6554.02,6554.02,6554.02,6554.02,1451000064
2009/5/18,09:22:00,6549.59,6549.59,6549.59,6549.59,948000000
2009/5/18,09:23:00,6547.01,6547.01,6547.01,6547.01,961000000
2009/5/18,09:24:00,6547.91,6547.91,6547.91,6547.91,1039000000
2009/5/18,09:25:00,6547.69,6547.69,6547.69,6547.69,731000000
2009/5/18,09:26:00,6550.42,6550.42,6550.42,6550.42,959000000
2009/5/18,09:27:00,6552.18,6552.18,6552.18,6552.18,645000000
2009/5/18,09:28:00,6554.31,6554.31,6554.31,6554.31,837000000
2009/5/18,09:29:00,6558.90,6558.90,6558.90,6558.90,963000000
2009/5/18,09:30:00,6559.79,6559.79,6559.79,6559.79,844000000
2009/5/18,09:31:00,6561.54,6561.54,6561.54,6561.54,1270000000
2009/5/18,09:32:00,6561.11,6561.11,6561.11,6561.11,812000000
2009/5/18,09:33:00,6559.26,6559.26,6559.26,6559.26,811000000
2009/5/18,09:34:00,6557.64,6557.64,6557.64,6557.64,891000000
2009/5/18,09:35:00,6557.05,6557.05,6557.05,6557.05,697000000
2009/5/18,09:36:00,6555.33,6555.33,6555.33,6555.33,970000000
2009/5/18,09:37:00,6552.51,6552.51,6552.51,6552.51,790000000
2009/5/18,09:38:00,6541.92,6541.92,6541.92,6541.92,1028000000
2009/5/18,09:39:00,6538.51,6538.51,6538.51,6538.51,879000000
2009/5/18,09:40:00,6529.96,6529.96,6529.96,6529.96,853000000
2009/5/18,09:41:00,6519.45,6519.45,6519.45,6519.45,1296000000
2009/5/18,09:42:00,6512.13,6512.13,6512.13,6512.13,953000000
2009/5/18,09:43:00,6510.47,6510.47,6510.47,6510.47,1073000000
2009/5/18,09:44:00,6507.32,6507.32,6507.32,6507.32,905000000
2009/5/18,09:45:00,6509.55,6509.55,6509.55,6509.55,687000000
2009/5/18,09:46:00,6511.94,6511.94,6511.94,6511.94,941000000
2009/5/18,09:47:00,6517.53,6517.53,6517.53,6517.53,657000000
2009/5/18,09:48:00,6522.04,6522.04,6522.04,6522.04,804000000
2009/5/18,09:49:00,6520.60,6520.60,6520.60,6520.60,759000000
2009/5/18,09:50:00,6512.84,6512.84,6512.84,6512.84,762000000
2009/5/18,09:51:00,6511.47,6511.47,6511.47,6511.47,839000000
2009/5/18,09:52:00,6510.99,6510.99,6510.99,6510.99,459000000
2009/5/18,09:53:00,6513.62,6513.62,6513.62,6513.62,582000000
2009/5/18,09:54:00,6516.89,6516.89,6516.89,6516.89,518000000
2009/5/18,09:55:00,6518.92,6518.92,6518.92,6518.92,387000000
2009/5/18,09:56:00,6516.18,6516.18,6516.18,6516.18,575000000
2009/5/18,09:57:00,6511.07,6511.07,6511.07,6511.07,503000000
2009/5/18,09:58:00,6503.49,6503.49,6503.49,6503.49,819000000
2009/5/18,09:59:00,6500.40,6500.40,6500.40,6500.40,815000000
2009/5/18,10:00:00,6493.51,6493.51,6493.51,6493.51,818000000
2009/5/18,10:01:00,6485.48,6485.48,6485.48,6485.48,1220999936
2009/5/18,10:02:00,6477.33,6477.33,6477.33,6477.33,1036000000
2009/5/18,10:03:00,6464.55,6464.55,6464.55,6464.55,1319000064
2009/5/18,10:04:00,6457.30,6457.30,6457.30,6457.30,1270000000
2009/5/18,10:05:00,6457.14,6457.14,6457.14,6457.14,867000000
2009/5/18,10:06:00,6466.87,6466.87,6466.87,6466.87,1123000064
2009/5/18,10:07:00,6473.35,6473.35,6473.35,6473.35,623000000
2009/5/18,10:08:00,6481.77,6481.77,6481.77,6481.77,681000000
2009/5/18,10:09:00,6489.88,6489.88,6489.88,6489.88,648000000
2009/5/18,10:10:00,6492.35,6492.35,6492.35,6492.35,522000000
2009/5/18,10:11:00,6495.25,6495.25,6495.25,6495.25,700000000
2009/5/18,10:12:00,6495.79,6495.79,6495.79,6495.79,386000000
2009/5/18,10:13:00,6499.28,6499.28,6499.28,6499.28,497000000
2009/5/18,10:14:00,6490.95,6490.95,6490.95,6490.95,628000000
2009/5/18,10:15:00,6491.17,6491.17,6491.17,6491.17,395000000
2009/5/18,10:16:00,6491.39,6491.39,6491.39,6491.39,570000000
2009/5/18,10:17:00,6491.60,6491.60,6491.60,6491.60,350000000
2009/5/18,10:18:00,6491.26,6491.26,6491.26,6491.26,387000000
2009/5/18,10:19:00,6492.75,6492.75,6492.75,6492.75,340000000
2009/5/18,10:20:00,6494.64,6494.64,6494.64,6494.64,261000000
2009/5/18,10:21:00,6497.23,6497.23,6497.23,6497.23,500000000
2009/5/18,10:22:00,6500.27,6500.27,6500.27,6500.27,283000000
2009/5/18,10:23:00,6502.78,6502.78,6502.78,6502.78,483000000
2009/5/18,10:24:00,6506.45,6506.45,6506.45,6506.45,412000000
2009/5/18,10:25:00,6509.26,6509.26,6509.26,6509.26,357000000
2009/5/18,10:26:00,6512.30,6512.30,6512.30,6512.30,557000000
2009/5/18,10:27:00,6513.19,6513.19,6513.19,6513.19,335000000
2009/5/18,10:28:00,6509.77,6509.77,6509.77,6509.77,502000000
2009/5/18,10:29:00,6509.99,6509.99,6509.99,6509.99,433000000
2009/5/18,10:30:00,6509.36,6509.36,6509.36,6509.36,344000000
2009/5/18,10:31:00,6509.16,6509.16,6509.16,6509.16,470000000
2009/5/18,10:32:00,6505.74,6505.74,6505.74,6505.74,312000000
2009/5/18,10:33:00,6507.09,6507.09,6507.09,6507.09,345000000
2009/5/18,10:34:00,6502.84,6502.84,6502.84,6502.84,333000000
2009/5/18,10:35:00,6504.39,6504.39,6504.39,6504.39,241000000
2009/5/18,10:36:00,6506.54,6506.54,6506.54,6506.54,405000000
2009/5/18,10:37:00,6504.95,6504.95,6504.95,6504.95,282000000
2009/5/18,10:38:00,6504.71,6504.71,6504.71,6504.71,403000000
2009/5/18,10:39:00,6506.13,6506.13,6506.13,6506.13,324000000
2009/5/18,10:40:00,6507.48,6507.48,6507.48,6507.48,371000000
2009/5/18,10:41:00,6510.47,6510.47,6510.47,6510.47,516000000
2009/5/18,10:42:00,6513.89,6513.89,6513.89,6513.89,362000000
2009/5/18,10:43:00,6515.27,6515.27,6515.27,6515.27,522000000
2009/5/18,10:44:00,6516.12,6516.12,6516.12,6516.12,476000000
2009/5/18,10:45:00,6517.32,6517.32,6517.32,6517.32,372000000
2009/5/18,10:46:00,6515.44,6515.44,6515.44,6515.44,596000000
2009/5/18,10:47:00,6516.34,6516.34,6516.34,6516.34,347000000
2009/5/18,10:48:00,6509.39,6509.39,6509.39,6509.39,414000000
2009/5/18,10:49:00,6508.52,6508.52,6508.52,6508.52,430000000
2009/5/18,10:50:00,6499.62,6499.62,6499.62,6499.62,497000000
2009/5/18,10:51:00,6495.23,6495.23,6495.23,6495.23,551000000
2009/5/18,10:52:00,6494.47,6494.47,6494.47,6494.47,382000000
2009/5/18,10:53:00,6495.66,6495.66,6495.66,6495.66,388000000
2009/5/18,10:54:00,6494.83,6494.83,6494.83,6494.83,310000000
2009/5/18,10:55:00,6497.44,6497.44,6497.44,6497.44,281000000
2009/5/18,10:56:00,6499.11,6499.11,6499.11,6499.11,334000000
2009/5/18,10:57:00,6501.76,6501.76,6501.76,6501.76,265000000
2009/5/18,10:58:00,6504.14,6504.14,6504.14,6504.14,347000000
2009/5/18,10:59:00,6503.55,6503.55,6503.55,6503.55,361000000
2009/5/18,11:00:00,6500.76,6500.76,6500.76,6500.76,231000000
2009/5/18,11:01:00,6503.07,6503.07,6503.07,6503.07,377000000
2009/5/18,11:02:00,6502.22,6502.22,6502.22,6502.22,230000000
2009/5/18,11:03:00,6504.97,6504.97,6504.97,6504.97,377000000
2009/5/18,11:04:00,6506.38,6506.38,6506.38,6506.38,355000000
2009/5/18,11:05:00,6508.08,6508.08,6508.08,6508.08,429000000
2009/5/18,11:06:00,6511.56,6511.56,6511.56,6511.56,472000000
2009/5/18,11:07:00,6514.46,6514.46,6514.46,6514.46,354000000
2009/5/18,11:08:00,6517.14,6517.14,6517.14,6517.14,546000000
2009/5/18,11:09:00,6520.05,6520.05,6520.05,6520.05,478000000
2009/5/18,11:10:00,6518.94,6518.94,6518.94,6518.94,429000000
2009/5/18,11:11:00,6522.36,6522.36,6522.36,6522.36,540000000
2009/5/18,11:12:00,6521.53,6521.53,6521.53,6521.53,364000000
2009/5/18,11:13:00,6522.75,6522.75,6522.75,6522.75,418000000
2009/5/18,11:14:00,6525.24,6525.24,6525.24,6525.24,474000000
2009/5/18,11:15:00,6525.31,6525.31,6525.31,6525.31,501000000
2009/5/18,11:16:00,6525.94,6525.94,6525.94,6525.94,569000000
2009/5/18,11:17:00,6523.66,6523.66,6523.66,6523.66,474000000
2009/5/18,11:18:00,6519.68,6519.68,6519.68,6519.68,725000000
2009/5/18,11:19:00,6516.11,6516.11,6516.11,6516.11,384000000
2009/5/18,11:20:00,6516.27,6516.27,6516.27,6516.27,305000000
2009/5/18,11:21:00,6514.06,6514.06,6514.06,6514.06,569000000
2009/5/18,11:22:00,6513.48,6513.48,6513.48,6513.48,294000000
2009/5/18,11:23:00,6514.39,6514.39,6514.39,6514.39,334000000
2009/5/18,11:24:00,6516.03,6516.03,6516.03,6516.03,298000000
2009/5/18,11:25:00,6520.48,6520.48,6520.48,6520.48,294000000
2009/5/18,11:26:00,6521.61,6521.61,6521.61,6521.61,618000000
2009/5/18,11:27:00,6526.04,6526.04,6526.04,6526.04,427000000
2009/5/18,11:28:00,6534.04,6534.04,6534.04,6534.04,879000000
2009/5/18,11:29:00,6544.11,6544.11,6544.11,6544.11,940000000
2009/5/18,11:30:00,6547.65,6547.65,6547.65,6547.65,1315000064
2009/5/18,11:31:00,6549.16,6549.16,6549.16,6549.16,1159000064
2009/5/18,11:32:00,6544.72,6544.72,6544.72,6544.72,609000000
2009/5/18,11:33:00,6544.01,6544.01,6544.01,6544.01,636000000
2009/5/18,11:34:00,6549.93,6549.93,6549.93,6549.93,552000000
2009/5/18,11:35:00,6550.60,6550.60,6550.60,6550.60,455000000
2009/5/18,11:36:00,6551.67,6551.67,6551.67,6551.67,699000000
2009/5/18,11:37:00,6551.15,6551.15,6551.15,6551.15,376000000
2009/5/18,11:38:00,6551.05,6551.05,6551.05,6551.05,558000000
2009/5/18,11:39:00,6549.40,6549.40,6549.40,6549.40,426000000
2009/5/18,11:40:00,6547.13,6547.13,6547.13,6547.13,378000000
2009/5/18,11:41:00,6545.35,6545.35,6545.35,6545.35,605000000
2009/5/18,11:42:00,6545.00,6545.00,6545.00,6545.00,340000000
2009/5/18,11:43:00,6543.89,6543.89,6543.89,6543.89,424000000
2009/5/18,11:44:00,6545.74,6545.74,6545.74,6545.74,358000000
2009/5/18,11:45:00,6544.31,6544.31,6544.31,6544.31,285000000
2009/5/18,11:46:00,6545.41,6545.41,6545.41,6545.41,423000000
2009/5/18,11:47:00,6547.41,6547.41,6547.41,6547.41,297000000
2009/5/18,11:48:00,6546.30,6546.30,6546.30,6546.30,366000000
2009/5/18,11:49:00,6545.54,6545.54,6545.54,6545.54,349000000
2009/5/18,11:50:00,6543.48,6543.48,6543.48,6543.48,327000000
2009/5/18,11:51:00,6534.62,6534.62,6534.62,6534.62,558000000
2009/5/18,11:52:00,6533.90,6533.90,6533.90,6533.90,348000000
2009/5/18,11:53:00,6532.51,6532.51,6532.51,6532.51,403000000
2009/5/18,11:54:00,6533.88,6533.88,6533.88,6533.88,274000000
2009/5/18,11:55:00,6534.91,6534.91,6534.91,6534.91,260000000
2009/5/18,11:56:00,6536.79,6536.79,6536.79,6536.79,330000000
2009/5/18,11:57:00,6535.10,6535.10,6535.10,6535.10,195000000
2009/5/18,11:58:00,6538.74,6538.74,6538.74,6538.74,319000000
2009/5/18,11:59:00,6541.78,6541.78,6541.78,6541.78,309000000
2009/5/18,12:00:00,6542.39,6542.39,6542.39,6542.39,272000000
2009/5/18,12:01:00,6544.44,6544.44,6544.44,6544.44,475000000
2009/5/18,12:02:00,6543.56,6543.56,6543.56,6543.56,340000000
2009/5/18,12:03:00,6544.88,6544.88,6544.88,6544.88,393000000
2009/5/18,12:04:00,6544.32,6544.32,6544.32,6544.32,314000000
2009/5/18,12:05:00,6544.84,6544.84,6544.84,6544.84,307000000
2009/5/18,12:06:00,6543.00,6543.00,6543.00,6543.00,365000000
2009/5/18,12:07:00,6541.17,6541.17,6541.17,6541.17,229000000
2009/5/18,12:08:00,6541.78,6541.78,6541.78,6541.78,382000000
2009/5/18,12:09:00,6543.51,6543.51,6543.51,6543.51,319000000
2009/5/18,12:10:00,6540.57,6540.57,6540.57,6540.57,289000000
2009/5/18,12:11:00,6538.88,6538.88,6538.88,6538.88,356000000
2009/5/18,12:12:00,6536.93,6536.93,6536.93,6536.93,259000000
2009/5/18,12:13:00,6531.28,6531.28,6531.28,6531.28,454000000
2009/5/18,12:14:00,6528.75,6528.75,6528.75,6528.75,388000000
2009/5/18,12:15:00,6528.50,6528.50,6528.50,6528.50,455000000
2009/5/18,12:16:00,6526.42,6526.42,6526.42,6526.42,382000000
2009/5/18,12:17:00,6524.80,6524.80,6524.80,6524.80,253000000
2009/5/18,12:18:00,6524.06,6524.06,6524.06,6524.06,424000000
2009/5/18,12:19:00,6526.99,6526.99,6526.99,6526.99,314000000
2009/5/18,12:20:00,6528.20,6528.20,6528.20,6528.20,250000000
2009/5/18,12:21:00,6530.10,6530.10,6530.10,6530.10,361000000
2009/5/18,12:22:00,6532.94,6532.94,6532.94,6532.94,291000000
2009/5/18,12:23:00,6539.60,6539.60,6539.60,6539.60,416000000
2009/5/18,12:24:00,6540.39,6540.39,6540.39,6540.39,321000000
2009/5/18,12:25:00,6540.41,6540.41,6540.41,6540.41,228000000
2009/5/18,12:26:00,6540.67,6540.67,6540.67,6540.67,341000000
2009/5/18,12:27:00,6541.03,6541.03,6541.03,6541.03,243000000
2009/5/18,12:28:00,6541.20,6541.20,6541.20,6541.20,353000000
2009/5/18,12:29:00,6543.57,6543.57,6543.57,6543.57,329000000
2009/5/18,12:30:00,6542.84,6542.84,6542.84,6542.84,296000000
2009/5/18,12:31:00,6543.86,6543.86,6543.86,6543.86,338000000
2009/5/18,12:32:00,6541.77,6541.77,6541.77,6541.77,246000000
2009/5/18,12:33:00,6538.78,6538.78,6538.78,6538.78,305000000
2009/5/18,12:34:00,6537.04,6537.04,6537.04,6537.04,300000000
2009/5/18,12:35:00,6536.00,6536.00,6536.00,6536.00,271000000
2009/5/18,12:36:00,6535.51,6535.51,6535.51,6535.51,370000000
2009/5/18,12:37:00,6533.00,6533.00,6533.00,6533.00,268000000
2009/5/18,12:38:00,6534.96,6534.96,6534.96,6534.96,382000000
2009/5/18,12:39:00,6533.86,6533.86,6533.86,6533.86,277000000
2009/5/18,12:40:00,6535.85,6535.85,6535.85,6535.85,317000000
2009/5/18,12:41:00,6534.76,6534.76,6534.76,6534.76,382000000
2009/5/18,12:42:00,6534.11,6534.11,6534.11,6534.11,341000000
2009/5/18,12:43:00,6531.82,6531.82,6531.82,6531.82,419000000
2009/5/18,12:44:00,6533.29,6533.29,6533.29,6533.29,298000000
2009/5/18,12:45:00,6530.29,6530.29,6530.29,6530.29,312000000
2009/5/18,12:46:00,6532.80,6532.80,6532.80,6532.80,322000000
2009/5/18,12:47:00,6530.77,6530.77,6530.77,6530.77,225000000
2009/5/18,12:48:00,6531.36,6531.36,6531.36,6531.36,398000000
2009/5/18,12:49:00,6532.42,6532.42,6532.42,6532.42,304000000
2009/5/18,12:50:00,6532.60,6532.60,6532.60,6532.60,308000000
2009/5/18,12:51:00,6537.92,6537.92,6537.92,6537.92,373000000
2009/5/18,12:52:00,6540.55,6540.55,6540.55,6540.55,298000000
2009/5/18,12:53:00,6541.58,6541.58,6541.58,6541.58,452000000
2009/5/18,12:54:00,6544.88,6544.88,6544.88,6544.88,325000000
2009/5/18,12:55:00,6547.52,6547.52,6547.52,6547.52,355000000
2009/5/18,12:56:00,6548.91,6548.91,6548.91,6548.91,494000000
2009/5/18,12:57:00,6548.75,6548.75,6548.75,6548.75,348000000
2009/5/18,12:58:00,6551.29,6551.29,6551.29,6551.29,474000000
2009/5/18,12:59:00,6552.44,6552.44,6552.44,6552.44,355000000
2009/5/18,13:00:00,6551.98,6551.98,6551.98,6551.98,420000000
2009/5/18,13:01:00,6553.67,6553.67,6553.67,6553.67,456000000
2009/5/18,13:02:00,6554.27,6554.27,6554.27,6554.27,335000000
2009/5/18,13:03:00,6556.94,6556.94,6556.94,6556.94,444000000
2009/5/18,13:04:00,6557.42,6557.42,6557.42,6557.42,369000000
2009/5/18,13:05:00,6559.86,6559.86,6559.86,6559.86,399000000
2009/5/18,13:06:00,6559.11,6559.11,6559.11,6559.11,426000000
2009/5/18,13:07:00,6561.12,6561.12,6561.12,6561.12,332000000
2009/5/18,13:08:00,6559.98,6559.98,6559.98,6559.98,483000000
2009/5/18,13:09:00,6562.25,6562.25,6562.25,6562.25,466000000
2009/5/18,13:10:00,6562.94,6562.94,6562.94,6562.94,447000000
2009/5/18,13:11:00,6565.21,6565.21,6565.21,6565.21,614000000
2009/5/18,13:12:00,6567.55,6567.55,6567.55,6567.55,472000000
2009/5/18,13:13:00,6569.07,6569.07,6569.07,6569.07,597000000
2009/5/18,13:14:00,6570.17,6570.17,6570.17,6570.17,520000000
2009/5/18,13:15:00,6570.96,6570.96,6570.96,6570.96,534000000
2009/5/18,13:16:00,6571.33,6571.33,6571.33,6571.33,702000000
2009/5/18,13:17:00,6571.61,6571.61,6571.61,6571.61,527000000
2009/5/18,13:18:00,6571.14,6571.14,6571.14,6571.14,773000000
2009/5/18,13:19:00,6569.65,6569.65,6569.65,6569.65,625000000
2009/5/18,13:20:00,6570.81,6570.81,6570.81,6570.81,626000000
2009/5/18,13:21:00,6567.17,6567.17,6567.17,6567.17,848000000
2009/5/18,13:22:00,6567.58,6567.58,6567.58,6567.58,563000000
2009/5/18,13:23:00,6566.82,6566.82,6566.82,6566.82,859000000
2009/5/18,13:24:00,6566.61,6566.61,6566.61,6566.61,711000000
2009/5/18,13:25:00,6566.10,6566.10,6566.10,6566.10,803000000
2009/5/18,13:26:00,6566.10,6566.10,6566.10,6566.10,0
2009/5/18,13:27:00,6566.10,6566.10,6566.10,6566.10,0
2009/5/18,13:28:00,6566.10,6566.10,6566.10,6566.10,0
2009/5/18,13:29:00,6566.10,6566.10,6566.10,6566.10,0
2009/5/18,13:30:00,6577.81,6577.81,6577.81,6577.81,3386032640
2009/5/19,09:01:00,6750.04,6750.04,6750.04,6750.04,2156065792
2009/5/19,09:02:00,6751.36,6751.36,6751.36,6751.36,2247000064
2009/5/19,09:03:00,6746.56,6746.56,6746.56,6746.56,2223000064
2009/5/19,09:04:00,6747.80,6747.80,6747.80,6747.80,2784000000
2009/5/19,09:05:00,6748.49,6748.49,6748.49,6748.49,2116999936
2009/5/19,09:06:00,6753.33,6753.33,6753.33,6753.33,2476999936
2009/5/19,09:07:00,6757.44,6757.44,6757.44,6757.44,1912999936
2009/5/19,09:08:00,6766.16,6766.16,6766.16,6766.16,2044000000
2009/5/19,09:09:00,6774.51,6774.51,6774.51,6774.51,2520000000
2009/5/19,09:10:00,6776.38,6776.38,6776.38,6776.38,1540000000
2009/5/19,09:11:00,6784.26,6784.26,6784.26,6784.26,2423000064
2009/5/19,09:12:00,6781.78,6781.78,6781.78,6781.78,1612999936
2009/5/19,09:13:00,6783.16,6783.16,6783.16,6783.16,2022000000
2009/5/19,09:14:00,6781.47,6781.47,6781.47,6781.47,1819000064
2009/5/19,09:15:00,6778.30,6778.30,6778.30,6778.30,1152999936
2009/5/19,09:16:00,6772.91,6772.91,6772.91,6772.91,1678000000
2009/5/19,09:17:00,6771.07,6771.07,6771.07,6771.07,1172999936
2009/5/19,09:18:00,6763.81,6763.81,6763.81,6763.81,1347000064
2009/5/19,09:19:00,6763.27,6763.27,6763.27,6763.27,1719000064
2009/5/19,09:20:00,6758.98,6758.98,6758.98,6758.98,1162000000
2009/5/19,09:21:00,6756.23,6756.23,6756.23,6756.23,1526000000
2009/5/19,09:22:00,6756.96,6756.96,6756.96,6756.96,949000000
2009/5/19,09:23:00,6757.22,6757.22,6757.22,6757.22,1252999936
2009/5/19,09:24:00,6756.11,6756.11,6756.11,6756.11,1127000064
2009/5/19,09:25:00,6753.87,6753.87,6753.87,6753.87,892000000
2009/5/19,09:26:00,6748.82,6748.82,6748.82,6748.82,1180000000
2009/5/19,09:27:00,6743.13,6743.13,6743.13,6743.13,1029000000
2009/5/19,09:28:00,6738.40,6738.40,6738.40,6738.40,1336999936
2009/5/19,09:29:00,6728.63,6728.63,6728.63,6728.63,1771000064
2009/5/19,09:30:00,6722.70,6722.70,6722.70,6722.70,1295000064
2009/5/19,09:31:00,6718.99,6718.99,6718.99,6718.99,1663000064
2009/5/19,09:32:00,6724.49,6724.49,6724.49,6724.49,984000000
2009/5/19,09:33:00,6726.90,6726.90,6726.90,6726.90,1180000000
2009/5/19,09:34:00,6731.82,6731.82,6731.82,6731.82,1123000064
2009/5/19,09:35:00,6731.82,6731.82,6731.82,6731.82,785000000
2009/5/19,09:36:00,6733.30,6733.30,6733.30,6733.30,1059000000
2009/5/19,09:37:00,6733.60,6733.60,6733.60,6733.60,777000000
2009/5/19,09:38:00,6731.92,6731.92,6731.92,6731.92,942000000
2009/5/19,09:39:00,6733.61,6733.61,6733.61,6733.61,1072000000
2009/5/19,09:40:00,6731.01,6731.01,6731.01,6731.01,765000000
2009/5/19,09:41:00,6727.90,6727.90,6727.90,6727.90,1168000000
2009/5/19,09:42:00,6725.96,6725.96,6725.96,6725.96,662000000
2009/5/19,09:43:00,6721.57,6721.57,6721.57,6721.57,788000000
2009/5/19,09:44:00,6715.91,6715.91,6715.91,6715.91,833000000
2009/5/19,09:45:00,6715.17,6715.17,6715.17,6715.17,760000000
2009/5/19,09:46:00,6707.51,6707.51,6707.51,6707.51,1120000000
2009/5/19,09:47:00,6707.47,6707.47,6707.47,6707.47,858000000
2009/5/19,09:48:00,6708.81,6708.81,6708.81,6708.81,1044000000
2009/5/19,09:49:00,6714.26,6714.26,6714.26,6714.26,880000000
2009/5/19,09:50:00,6718.17,6718.17,6718.17,6718.17,770000000
2009/5/19,09:51:00,6726.40,6726.40,6726.40,6726.40,1324999936
2009/5/19,09:52:00,6732.77,6732.77,6732.77,6732.77,693000000
2009/5/19,09:53:00,6732.77,6732.77,6732.77,6732.77,852000000
2009/5/19,09:54:00,6734.03,6734.03,6734.03,6734.03,851000000
2009/5/19,09:55:00,6736.13,6736.13,6736.13,6736.13,672000000
2009/5/19,09:56:00,6736.60,6736.60,6736.60,6736.60,871000000
2009/5/19,09:57:00,6734.40,6734.40,6734.40,6734.40,532000000
2009/5/19,09:58:00,6728.34,6728.34,6728.34,6728.34,652000000
2009/5/19,09:59:00,6726.59,6726.59,6726.59,6726.59,649000000
2009/5/19,10:00:00,6723.47,6723.47,6723.47,6723.47,505000000
2009/5/19,10:01:00,6717.91,6717.91,6717.91,6717.91,904000000
2009/5/19,10:02:00,6715.30,6715.30,6715.30,6715.30,443000000
2009/5/19,10:03:00,6714.35,6714.35,6714.35,6714.35,665000000
2009/5/19,10:04:00,6716.13,6716.13,6716.13,6716.13,636000000
2009/5/19,10:05:00,6715.17,6715.17,6715.17,6715.17,511000000
2009/5/19,10:06:00,6720.73,6720.73,6720.73,6720.73,709000000
2009/5/19,10:07:00,6720.79,6720.79,6720.79,6720.79,431000000
2009/5/19,10:08:00,6721.22,6721.22,6721.22,6721.22,513000000
2009/5/19,10:09:00,6723.44,6723.44,6723.44,6723.44,523000000
2009/5/19,10:10:00,6722.28,6722.28,6722.28,6722.28,371000000
2009/5/19,10:11:00,6721.01,6721.01,6721.01,6721.01,698000000
2009/5/19,10:12:00,6718.32,6718.32,6718.32,6718.32,370000000
2009/5/19,10:13:00,6717.91,6717.91,6717.91,6717.91,478000000
2009/5/19,10:14:00,6715.99,6715.99,6715.99,6715.99,504000000
2009/5/19,10:15:00,6714.86,6714.86,6714.86,6714.86,444000000
2009/5/19,10:16:00,6715.82,6715.82,6715.82,6715.82,671000000
2009/5/19,10:17:00,6714.81,6714.81,6714.81,6714.81,379000000
2009/5/19,10:18:00,6717.62,6717.62,6717.62,6717.62,482000000
2009/5/19,10:19:00,6724.80,6724.80,6724.80,6724.80,682000000
2009/5/19,10:20:00,6729.46,6729.46,6729.46,6729.46,572000000
2009/5/19,10:21:00,6732.88,6732.88,6732.88,6732.88,954000000
2009/5/19,10:22:00,6735.57,6735.57,6735.57,6735.57,1072000000
2009/5/19,10:23:00,6739.96,6739.96,6739.96,6739.96,1146000000
2009/5/19,10:24:00,6743.96,6743.96,6743.96,6743.96,927000000
2009/5/19,10:25:00,6745.16,6745.16,6745.16,6745.16,725000000
2009/5/19,10:26:00,6746.59,6746.59,6746.59,6746.59,984000000
2009/5/19,10:27:00,6746.92,6746.92,6746.92,6746.92,606000000
2009/5/19,10:28:00,6744.94,6744.94,6744.94,6744.94,735000000
2009/5/19,10:29:00,6741.78,6741.78,6741.78,6741.78,661000000
2009/5/19,10:30:00,6740.50,6740.50,6740.50,6740.50,441000000
2009/5/19,10:31:00,6737.63,6737.63,6737.63,6737.63,748000000
2009/5/19,10:32:00,6736.85,6736.85,6736.85,6736.85,404000000
2009/5/19,10:33:00,6733.16,6733.16,6733.16,6733.16,508000000
2009/5/19,10:34:00,6731.57,6731.57,6731.57,6731.57,423000000
2009/5/19,10:35:00,6728.01,6728.01,6728.01,6728.01,409000000
2009/5/19,10:36:00,6730.95,6730.95,6730.95,6730.95,538000000
2009/5/19,10:37:00,6728.29,6728.29,6728.29,6728.29,394000000
2009/5/19,10:38:00,6728.17,6728.17,6728.17,6728.17,478000000
2009/5/19,10:39:00,6730.00,6730.00,6730.00,6730.00,439000000
2009/5/19,10:40:00,6730.65,6730.65,6730.65,6730.65,365000000
2009/5/19,10:41:00,6731.67,6731.67,6731.67,6731.67,601000000
2009/5/19,10:42:00,6735.63,6735.63,6735.63,6735.63,406000000
2009/5/19,10:43:00,6736.63,6736.63,6736.63,6736.63,586000000
2009/5/19,10:44:00,6737.42,6737.42,6737.42,6737.42,574000000
2009/5/19,10:45:00,6738.78,6738.78,6738.78,6738.78,591000000
2009/5/19,10:46:00,6743.60,6743.60,6743.60,6743.60,818000000
2009/5/19,10:47:00,6745.82,6745.82,6745.82,6745.82,659000000
2009/5/19,10:48:00,6748.80,6748.80,6748.80,6748.80,958000000
2009/5/19,10:49:00,6750.65,6750.65,6750.65,6750.65,788000000
2009/5/19,10:50:00,6750.18,6750.18,6750.18,6750.18,675000000
2009/5/19,10:51:00,6749.40,6749.40,6749.40,6749.40,850000000
2009/5/19,10:52:00,6748.91,6748.91,6748.91,6748.91,471000000
2009/5/19,10:53:00,6748.50,6748.50,6748.50,6748.50,583000000
2009/5/19,10:54:00,6749.93,6749.93,6749.93,6749.93,423000000
2009/5/19,10:55:00,6746.58,6746.58,6746.58,6746.58,372000000
2009/5/19,10:56:00,6746.62,6746.62,6746.62,6746.62,617000000
2009/5/19,10:57:00,6746.18,6746.18,6746.18,6746.18,445000000
2009/5/19,10:58:00,6746.44,6746.44,6746.44,6746.44,493000000
2009/5/19,10:59:00,6745.12,6745.12,6745.12,6745.12,561000000
2009/5/19,11:00:00,6745.74,6745.74,6745.74,6745.74,566000000
2009/5/19,11:01:00,6748.01,6748.01,6748.01,6748.01,716000000
2009/5/19,11:02:00,6749.85,6749.85,6749.85,6749.85,430000000
2009/5/19,11:03:00,6750.71,6750.71,6750.71,6750.71,580000000
2009/5/19,11:04:00,6751.95,6751.95,6751.95,6751.95,429000000
2009/5/19,11:05:00,6752.33,6752.33,6752.33,6752.33,446000000
2009/5/19,11:06:00,6753.33,6753.33,6753.33,6753.33,657000000
2009/5/19,11:07:00,6754.78,6754.78,6754.78,6754.78,529000000
2009/5/19,11:08:00,6755.96,6755.96,6755.96,6755.96,1170000000
2009/5/19,11:09:00,6755.99,6755.99,6755.99,6755.99,628000000
2009/5/19,11:10:00,6756.55,6756.55,6756.55,6756.55,594000000
2009/5/19,11:11:00,6754.56,6754.56,6754.56,6754.56,836000000
2009/5/19,11:12:00,6756.60,6756.60,6756.60,6756.60,453000000
2009/5/19,11:13:00,6756.14,6756.14,6756.14,6756.14,672000000
2009/5/19,11:14:00,6758.27,6758.27,6758.27,6758.27,587000000
2009/5/19,11:15:00,6756.52,6756.52,6756.52,6756.52,692000000
2009/5/19,11:16:00,6761.38,6761.38,6761.38,6761.38,1226000000
2009/5/19,11:17:00,6762.14,6762.14,6762.14,6762.14,622000000
2009/5/19,11:18:00,6762.03,6762.03,6762.03,6762.03,766000000
2009/5/19,11:19:00,6763.43,6763.43,6763.43,6763.43,544000000
2009/5/19,11:20:00,6761.57,6761.57,6761.57,6761.57,477000000
2009/5/19,11:21:00,6759.61,6759.61,6759.61,6759.61,795000000
2009/5/19,11:22:00,6758.36,6758.36,6758.36,6758.36,412000000
2009/5/19,11:23:00,6756.86,6756.86,6756.86,6756.86,505000000
2009/5/19,11:24:00,6754.92,6754.92,6754.92,6754.92,401000000
2009/5/19,11:25:00,6753.18,6753.18,6753.18,6753.18,419000000
2009/5/19,11:26:00,6750.73,6750.73,6750.73,6750.73,584000000
2009/5/19,11:27:00,6746.97,6746.97,6746.97,6746.97,470000000
2009/5/19,11:28:00,6745.47,6745.47,6745.47,6745.47,607000000
2009/5/19,11:29:00,6742.65,6742.65,6742.65,6742.65,548000000
2009/5/19,11:30:00,6739.16,6739.16,6739.16,6739.16,546000000
2009/5/19,11:31:00,6733.50,6733.50,6733.50,6733.50,842000000
2009/5/19,11:32:00,6729.65,6729.65,6729.65,6729.65,601000000
2009/5/19,11:33:00,6731.44,6731.44,6731.44,6731.44,799000000
2009/5/19,11:34:00,6729.12,6729.12,6729.12,6729.12,595000000
2009/5/19,11:35:00,6733.06,6733.06,6733.06,6733.06,448000000
2009/5/19,11:36:00,6734.40,6734.40,6734.40,6734.40,588000000
2009/5/19,11:37:00,6733.79,6733.79,6733.79,6733.79,436000000
2009/5/19,11:38:00,6739.11,6739.11,6739.11,6739.11,519000000
2009/5/19,11:39:00,6739.12,6739.12,6739.12,6739.12,386000000
2009/5/19,11:40:00,6736.60,6736.60,6736.60,6736.60,340000000
2009/5/19,11:41:00,6738.94,6738.94,6738.94,6738.94,523000000
2009/5/19,11:42:00,6738.52,6738.52,6738.52,6738.52,330000000
2009/5/19,11:43:00,6738.50,6738.50,6738.50,6738.50,444000000
2009/5/19,11:44:00,6739.07,6739.07,6739.07,6739.07,331000000
2009/5/19,11:45:00,6739.29,6739.29,6739.29,6739.29,311000000
2009/5/19,11:46:00,6737.43,6737.43,6737.43,6737.43,443000000
2009/5/19,11:47:00,6736.29,6736.29,6736.29,6736.29,317000000
2009/5/19,11:48:00,6738.78,6738.78,6738.78,6738.78,470000000
2009/5/19,11:49:00,6737.73,6737.73,6737.73,6737.73,353000000
2009/5/19,11:50:00,6739.78,6739.78,6739.78,6739.78,462000000
2009/5/19,11:51:00,6739.47,6739.47,6739.47,6739.47,551000000
2009/5/19,11:52:00,6738.67,6738.67,6738.67,6738.67,369000000
2009/5/19,11:53:00,6736.85,6736.85,6736.85,6736.85,463000000
2009/5/19,11:54:00,6735.16,6735.16,6735.16,6735.16,345000000
2009/5/19,11:55:00,6734.21,6734.21,6734.21,6734.21,444000000
2009/5/19,11:56:00,6734.94,6734.94,6734.94,6734.94,459000000
2009/5/19,11:57:00,6735.03,6735.03,6735.03,6735.03,381000000
2009/5/19,11:58:00,6733.80,6733.80,6733.80,6733.80,504000000
2009/5/19,11:59:00,6732.63,6732.63,6732.63,6732.63,366000000
2009/5/19,12:00:00,6735.15,6735.15,6735.15,6735.15,364000000
2009/5/19,12:01:00,6733.49,6733.49,6733.49,6733.49,550000000
2009/5/19,12:02:00,6730.35,6730.35,6730.35,6730.35,325000000
2009/5/19,12:03:00,6725.88,6725.88,6725.88,6725.88,503000000
2009/5/19,12:04:00,6723.76,6723.76,6723.76,6723.76,531000000
2009/5/19,12:05:00,6717.51,6717.51,6717.51,6717.51,604000000
2009/5/19,12:06:00,6710.46,6710.46,6710.46,6710.46,981000000
2009/5/19,12:07:00,6705.77,6705.77,6705.77,6705.77,825000000
2009/5/19,12:08:00,6700.79,6700.79,6700.79,6700.79,1151000064
2009/5/19,12:09:00,6700.82,6700.82,6700.82,6700.82,912000000
2009/5/19,12:10:00,6707.93,6707.93,6707.93,6707.93,657000000
2009/5/19,12:11:00,6715.00,6715.00,6715.00,6715.00,833000000
2009/5/19,12:12:00,6711.33,6711.33,6711.33,6711.33,377000000
2009/5/19,12:13:00,6709.70,6709.70,6709.70,6709.70,457000000
2009/5/19,12:14:00,6708.06,6708.06,6708.06,6708.06,353000000
2009/5/19,12:15:00,6716.12,6716.12,6716.12,6716.12,373000000
2009/5/19,12:16:00,6712.18,6712.18,6712.18,6712.18,490000000
2009/5/19,12:17:00,6714.40,6714.40,6714.40,6714.40,305000000
2009/5/19,12:18:00,6714.64,6714.64,6714.64,6714.64,429000000
2009/5/19,12:19:00,6710.87,6710.87,6710.87,6710.87,288000000
2009/5/19,12:20:00,6709.06,6709.06,6709.06,6709.06,346000000
2009/5/19,12:21:00,6711.91,6711.91,6711.91,6711.91,515000000
2009/5/19,12:22:00,6716.34,6716.34,6716.34,6716.34,383000000
2009/5/19,12:23:00,6718.00,6718.00,6718.00,6718.00,502000000
2009/5/19,12:24:00,6719.84,6719.84,6719.84,6719.84,345000000
2009/5/19,12:25:00,6722.10,6722.10,6722.10,6722.10,330000000
2009/5/19,12:26:00,6723.12,6723.12,6723.12,6723.12,470000000
2009/5/19,12:27:00,6721.23,6721.23,6721.23,6721.23,277000000
2009/5/19,12:28:00,6721.45,6721.45,6721.45,6721.45,416000000
2009/5/19,12:29:00,6719.95,6719.95,6719.95,6719.95,294000000
2009/5/19,12:30:00,6715.36,6715.36,6715.36,6715.36,342000000
2009/5/19,12:31:00,6716.41,6716.41,6716.41,6716.41,550000000
2009/5/19,12:32:00,6714.13,6714.13,6714.13,6714.13,350000000
2009/5/19,12:33:00,6713.83,6713.83,6713.83,6713.83,417000000
2009/5/19,12:34:00,6715.55,6715.55,6715.55,6715.55,399000000
2009/5/19,12:35:00,6713.61,6713.61,6713.61,6713.61,355000000
2009/5/19,12:36:00,6705.60,6705.60,6705.60,6705.60,521000000
2009/5/19,12:37:00,6696.73,6696.73,6696.73,6696.73,751000000
2009/5/19,12:38:00,6682.79,6682.79,6682.79,6682.79,1547000064
2009/5/19,12:39:00,6667.54,6667.54,6667.54,6667.54,1392999936
2009/5/19,12:40:00,6659.77,6659.77,6659.77,6659.77,1307000064
2009/5/19,12:41:00,6650.38,6650.38,6650.38,6650.38,1547000064
2009/5/19,12:42:00,6646.20,6646.20,6646.20,6646.20,1340999936
2009/5/19,12:43:00,6643.33,6643.33,6643.33,6643.33,1834000000
2009/5/19,12:44:00,6640.09,6640.09,6640.09,6640.09,1351000064
2009/5/19,12:45:00,6643.55,6643.55,6643.55,6643.55,1030000000
2009/5/19,12:46:00,6650.34,6650.34,6650.34,6650.34,1304000000
2009/5/19,12:47:00,6655.88,6655.88,6655.88,6655.88,781000000
2009/5/19,12:48:00,6662.47,6662.47,6662.47,6662.47,866000000
2009/5/19,12:49:00,6667.75,6667.75,6667.75,6667.75,740000000
2009/5/19,12:50:00,6669.98,6669.98,6669.98,6669.98,551000000
2009/5/19,12:51:00,6672.37,6672.37,6672.37,6672.37,785000000
2009/5/19,12:52:00,6669.57,6669.57,6669.57,6669.57,445000000
2009/5/19,12:53:00,6668.15,6668.15,6668.15,6668.15,586000000
2009/5/19,12:54:00,6664.56,6664.56,6664.56,6664.56,518000000
2009/5/19,12:55:00,6660.24,6660.24,6660.24,6660.24,621000000
2009/5/19,12:56:00,6654.93,6654.93,6654.93,6654.93,736000000
2009/5/19,12:57:00,6646.15,6646.15,6646.15,6646.15,708000000
2009/5/19,12:58:00,6634.81,6634.81,6634.81,6634.81,990000000
2009/5/19,12:59:00,6628.50,6628.50,6628.50,6628.50,875000000
2009/5/19,13:00:00,6625.08,6625.08,6625.08,6625.08,829000000
2009/5/19,13:01:00,6620.53,6620.53,6620.53,6620.53,1051000000
2009/5/19,13:02:00,6620.85,6620.85,6620.85,6620.85,605000000
2009/5/19,13:03:00,6624.28,6624.28,6624.28,6624.28,776000000
2009/5/19,13:04:00,6628.53,6628.53,6628.53,6628.53,633000000
2009/5/19,13:05:00,6639.96,6639.96,6639.96,6639.96,719000000
2009/5/19,13:06:00,6654.54,6654.54,6654.54,6654.54,1058000000
2009/5/19,13:07:00,6658.77,6658.77,6658.77,6658.77,633000000
2009/5/19,13:08:00,6663.69,6663.69,6663.69,6663.69,674000000
2009/5/19,13:09:00,6663.02,6663.02,6663.02,6663.02,481000000
2009/5/19,13:10:00,6660.93,6660.93,6660.93,6660.93,467000000
2009/5/19,13:11:00,6658.43,6658.43,6658.43,6658.43,650000000
2009/5/19,13:12:00,6654.60,6654.60,6654.60,6654.60,465000000
2009/5/19,13:13:00,6651.79,6651.79,6651.79,6651.79,596000000
2009/5/19,13:14:00,6648.53,6648.53,6648.53,6648.53,458000000
2009/5/19,13:15:00,6646.01,6646.01,6646.01,6646.01,467000000
2009/5/19,13:16:00,6651.81,6651.81,6651.81,6651.81,810000000
2009/5/19,13:17:00,6654.20,6654.20,6654.20,6654.20,569000000
2009/5/19,13:18:00,6660.31,6660.31,6660.31,6660.31,780000000
2009/5/19,13:19:00,6661.13,6661.13,6661.13,6661.13,608000000
2009/5/19,13:20:00,6663.01,6663.01,6663.01,6663.01,630000000
2009/5/19,13:21:00,6665.56,6665.56,6665.56,6665.56,934000000
2009/5/19,13:22:00,6662.89,6662.89,6662.89,6662.89,569000000
2009/5/19,13:23:00,6664.30,6664.30,6664.30,6664.30,839000000
2009/5/19,13:24:00,6660.00,6660.00,6660.00,6660.00,717000000
2009/5/19,13:25:00,6657.34,6657.34,6657.34,6657.34,742000000
2009/5/19,13:26:00,6657.32,6657.32,6657.32,6657.32,0
2009/5/19,13:27:00,6657.32,6657.32,6657.32,6657.32,0
2009/5/19,13:28:00,6657.32,6657.32,6657.32,6657.32,0
2009/5/19,13:29:00,6657.32,6657.32,6657.32,6657.32,0
2009/5/19,13:30:00,6655.59,6655.59,6655.59,6655.59,2546032640
2009/5/20,09:01:00,6708.54,6708.54,6708.54,6708.54,1757032448
2009/5/20,09:02:00,6695.94,6695.94,6695.94,6695.94,1442000000
2009/5/20,09:03:00,6695.07,6695.07,6695.07,6695.07,1636999936
2009/5/20,09:04:00,6691.18,6691.18,6691.18,6691.18,1538000000
2009/5/20,09:05:00,6700.64,6700.64,6700.64,6700.64,1208999936
2009/5/20,09:06:00,6710.45,6710.45,6710.45,6710.45,2106000000
2009/5/20,09:07:00,6714.79,6714.79,6714.79,6714.79,1524000000
2009/5/20,09:08:00,6716.46,6716.46,6716.46,6716.46,1660999936
2009/5/20,09:09:00,6716.41,6716.41,6716.41,6716.41,1704999936
2009/5/20,09:10:00,6709.21,6709.21,6709.21,6709.21,1216000000
2009/5/20,09:11:00,6694.88,6694.88,6694.88,6694.88,1668999936
2009/5/20,09:12:00,6682.76,6682.76,6682.76,6682.76,1172000000
2009/5/20,09:13:00,6669.55,6669.55,6669.55,6669.55,1210000000
2009/5/20,09:14:00,6655.27,6655.27,6655.27,6655.27,1402000000
2009/5/20,09:15:00,6649.61,6649.61,6649.61,6649.61,1128000000
2009/5/20,09:16:00,6645.30,6645.30,6645.30,6645.30,1494000000
2009/5/20,09:17:00,6653.48,6653.48,6653.48,6653.48,948000000
2009/5/20,09:18:00,6664.66,6664.66,6664.66,6664.66,1014000000
2009/5/20,09:19:00,6674.92,6674.92,6674.92,6674.92,1115000064
2009/5/20,09:20:00,6679.97,6679.97,6679.97,6679.97,736000000
2009/5/20,09:21:00,6686.14,6686.14,6686.14,6686.14,1216999936
2009/5/20,09:22:00,6687.55,6687.55,6687.55,6687.55,703000000
2009/5/20,09:23:00,6682.37,6682.37,6682.37,6682.37,752000000
2009/5/20,09:24:00,6677.07,6677.07,6677.07,6677.07,777000000
2009/5/20,09:25:00,6677.16,6677.16,6677.16,6677.16,654000000
2009/5/20,09:26:00,6673.01,6673.01,6673.01,6673.01,1033000000
2009/5/20,09:27:00,6669.00,6669.00,6669.00,6669.00,725000000
2009/5/20,09:28:00,6662.74,6662.74,6662.74,6662.74,868000000
2009/5/20,09:29:00,6653.48,6653.48,6653.48,6653.48,1014000000
2009/5/20,09:30:00,6645.98,6645.98,6645.98,6645.98,962000000
2009/5/20,09:31:00,6632.23,6632.23,6632.23,6632.23,1567000064
2009/5/20,09:32:00,6621.88,6621.88,6621.88,6621.88,1180999936
2009/5/20,09:33:00,6605.97,6605.97,6605.97,6605.97,1534000000
2009/5/20,09:34:00,6597.63,6597.63,6597.63,6597.63,1676000000
2009/5/20,09:35:00,6607.31,6607.31,6607.31,6607.31,1291000064
2009/5/20,09:36:00,6621.50,6621.50,6621.50,6621.50,1784000000
2009/5/20,09:37:00,6635.51,6635.51,6635.51,6635.51,990000000
2009/5/20,09:38:00,6645.99,6645.99,6645.99,6645.99,910000000
2009/5/20,09:39:00,6644.80,6644.80,6644.80,6644.80,877000000
2009/5/20,09:40:00,6641.98,6641.98,6641.98,6641.98,592000000
2009/5/20,09:41:00,6635.75,6635.75,6635.75,6635.75,896000000
2009/5/20,09:42:00,6633.07,6633.07,6633.07,6633.07,470000000
2009/5/20,09:43:00,6629.70,6629.70,6629.70,6629.70,518000000
2009/5/20,09:44:00,6625.36,6625.36,6625.36,6625.36,489000000
2009/5/20,09:45:00,6617.58,6617.58,6617.58,6617.58,581000000
2009/5/20,09:46:00,6595.87,6595.87,6595.87,6595.87,1290000000
2009/5/20,09:47:00,6590.79,6590.79,6590.79,6590.79,1018000000
2009/5/20,09:48:00,6593.22,6593.22,6593.22,6593.22,1236000000
2009/5/20,09:49:00,6600.42,6600.42,6600.42,6600.42,1108999936
2009/5/20,09:50:00,6607.66,6607.66,6607.66,6607.66,808000000
2009/5/20,09:51:00,6617.50,6617.50,6617.50,6617.50,1075000064
2009/5/20,09:52:00,6622.32,6622.32,6622.32,6622.32,594000000
2009/5/20,09:53:00,6627.95,6627.95,6627.95,6627.95,669000000
2009/5/20,09:54:00,6633.34,6633.34,6633.34,6633.34,548000000
2009/5/20,09:55:00,6634.21,6634.21,6634.21,6634.21,405000000
2009/5/20,09:56:00,6630.48,6630.48,6630.48,6630.48,684000000
2009/5/20,09:57:00,6627.79,6627.79,6627.79,6627.79,527000000
2009/5/20,09:58:00,6623.97,6623.97,6623.97,6623.97,509000000
2009/5/20,09:59:00,6620.76,6620.76,6620.76,6620.76,428000000
2009/5/20,10:00:00,6621.85,6621.85,6621.85,6621.85,352000000
2009/5/20,10:01:00,6628.74,6628.74,6628.74,6628.74,686000000
2009/5/20,10:02:00,6635.15,6635.15,6635.15,6635.15,468000000
2009/5/20,10:03:00,6647.57,6647.57,6647.57,6647.57,763000000
2009/5/20,10:04:00,6657.54,6657.54,6657.54,6657.54,1046000000
2009/5/20,10:05:00,6663.18,6663.18,6663.18,6663.18,887000000
2009/5/20,10:06:00,6670.22,6670.22,6670.22,6670.22,1202000000
2009/5/20,10:07:00,6674.41,6674.41,6674.41,6674.41,770000000
2009/5/20,10:08:00,6672.25,6672.25,6672.25,6672.25,975000000
2009/5/20,10:09:00,6667.67,6667.67,6667.67,6667.67,835000000
2009/5/20,10:10:00,6666.47,6666.47,6666.47,6666.47,523000000
2009/5/20,10:11:00,6664.24,6664.24,6664.24,6664.24,777000000
2009/5/20,10:12:00,6662.65,6662.65,6662.65,6662.65,416000000
2009/5/20,10:13:00,6662.04,6662.04,6662.04,6662.04,431000000
2009/5/20,10:14:00,6662.61,6662.61,6662.61,6662.61,376000000
2009/5/20,10:15:00,6663.42,6663.42,6663.42,6663.42,405000000
2009/5/20,10:16:00,6665.77,6665.77,6665.77,6665.77,675000000
2009/5/20,10:17:00,6668.43,6668.43,6668.43,6668.43,509000000
2009/5/20,10:18:00,6672.51,6672.51,6672.51,6672.51,810000000
2009/5/20,10:19:00,6678.70,6678.70,6678.70,6678.70,728000000
2009/5/20,10:20:00,6681.26,6681.26,6681.26,6681.26,801000000
2009/5/20,10:21:00,6684.66,6684.66,6684.66,6684.66,1114000000
2009/5/20,10:22:00,6686.81,6686.81,6686.81,6686.81,727000000
2009/5/20,10:23:00,6687.36,6687.36,6687.36,6687.36,900000000
2009/5/20,10:24:00,6687.01,6687.01,6687.01,6687.01,811000000
2009/5/20,10:25:00,6683.34,6683.34,6683.34,6683.34,614000000
2009/5/20,10:26:00,6683.74,6683.74,6683.74,6683.74,776000000
2009/5/20,10:27:00,6681.72,6681.72,6681.72,6681.72,485000000
2009/5/20,10:28:00,6679.75,6679.75,6679.75,6679.75,685000000
2009/5/20,10:29:00,6678.17,6678.17,6678.17,6678.17,435000000
2009/5/20,10:30:00,6673.45,6673.45,6673.45,6673.45,424000000
2009/5/20,10:31:00,6675.40,6675.40,6675.40,6675.40,564000000
2009/5/20,10:32:00,6675.35,6675.35,6675.35,6675.35,581000000
2009/5/20,10:33:00,6677.91,6677.91,6677.91,6677.91,678000000
2009/5/20,10:34:00,6682.22,6682.22,6682.22,6682.22,607000000
2009/5/20,10:35:00,6685.50,6685.50,6685.50,6685.50,684000000
2009/5/20,10:36:00,6692.46,6692.46,6692.46,6692.46,918000000
2009/5/20,10:37:00,6696.49,6696.49,6696.49,6696.49,747000000
2009/5/20,10:38:00,6700.21,6700.21,6700.21,6700.21,928000000
2009/5/20,10:39:00,6705.76,6705.76,6705.76,6705.76,1007000000
2009/5/20,10:40:00,6715.09,6715.09,6715.09,6715.09,1056000000
2009/5/20,10:41:00,6722.18,6722.18,6722.18,6722.18,1628000000
2009/5/20,10:42:00,6726.80,6726.80,6726.80,6726.80,1190000000
2009/5/20,10:43:00,6729.76,6729.76,6729.76,6729.76,1594000000
2009/5/20,10:44:00,6730.61,6730.61,6730.61,6730.61,1458000000
2009/5/20,10:45:00,6728.86,6728.86,6728.86,6728.86,1031000000
2009/5/20,10:46:00,6718.29,6718.29,6718.29,6718.29,1220999936
2009/5/20,10:47:00,6710.81,6710.81,6710.81,6710.81,847000000
2009/5/20,10:48:00,6705.87,6705.87,6705.87,6705.87,875000000
2009/5/20,10:49:00,6701.80,6701.80,6701.80,6701.80,585000000
2009/5/20,10:50:00,6698.99,6698.99,6698.99,6698.99,466000000
2009/5/20,10:51:00,6696.21,6696.21,6696.21,6696.21,679000000
2009/5/20,10:52:00,6696.82,6696.82,6696.82,6696.82,423000000
2009/5/20,10:53:00,6699.61,6699.61,6699.61,6699.61,525000000
2009/5/20,10:54:00,6699.55,6699.55,6699.55,6699.55,402000000
2009/5/20,10:55:00,6700.55,6700.55,6700.55,6700.55,345000000
2009/5/20,10:56:00,6699.05,6699.05,6699.05,6699.05,454000000
2009/5/20,10:57:00,6698.44,6698.44,6698.44,6698.44,327000000
2009/5/20,10:58:00,6697.30,6697.30,6697.30,6697.30,425000000
2009/5/20,10:59:00,6696.12,6696.12,6696.12,6696.12,378000000
2009/5/20,11:00:00,6693.00,6693.00,6693.00,6693.00,391000000
2009/5/20,11:01:00,6691.28,6691.28,6691.28,6691.28,580000000
2009/5/20,11:02:00,6688.79,6688.79,6688.79,6688.79,405000000
2009/5/20,11:03:00,6689.43,6689.43,6689.43,6689.43,481000000
2009/5/20,11:04:00,6691.51,6691.51,6691.51,6691.51,433000000
2009/5/20,11:05:00,6691.29,6691.29,6691.29,6691.29,362000000
2009/5/20,11:06:00,6692.25,6692.25,6692.25,6692.25,495000000
2009/5/20,11:07:00,6693.17,6693.17,6693.17,6693.17,320000000
2009/5/20,11:08:00,6696.78,6696.78,6696.78,6696.78,476000000
2009/5/20,11:09:00,6700.54,6700.54,6700.54,6700.54,346000000
2009/5/20,11:10:00,6702.17,6702.17,6702.17,6702.17,392000000
2009/5/20,11:11:00,6703.25,6703.25,6703.25,6703.25,548000000
2009/5/20,11:12:00,6705.89,6705.89,6705.89,6705.89,329000000
2009/5/20,11:13:00,6708.52,6708.52,6708.52,6708.52,620000000
2009/5/20,11:14:00,6710.73,6710.73,6710.73,6710.73,473000000
2009/5/20,11:15:00,6714.05,6714.05,6714.05,6714.05,538000000
2009/5/20,11:16:00,6714.19,6714.19,6714.19,6714.19,623000000
2009/5/20,11:17:00,6712.40,6712.40,6712.40,6712.40,408000000
2009/5/20,11:18:00,6711.16,6711.16,6711.16,6711.16,552000000
2009/5/20,11:19:00,6708.43,6708.43,6708.43,6708.43,464000000
2009/5/20,11:20:00,6706.58,6706.58,6706.58,6706.58,460000000
2009/5/20,11:21:00,6705.59,6705.59,6705.59,6705.59,572000000
2009/5/20,11:22:00,6708.70,6708.70,6708.70,6708.70,363000000
2009/5/20,11:23:00,6708.89,6708.89,6708.89,6708.89,526000000
2009/5/20,11:24:00,6711.48,6711.48,6711.48,6711.48,420000000
2009/5/20,11:25:00,6713.43,6713.43,6713.43,6713.43,689000000
2009/5/20,11:26:00,6716.08,6716.08,6716.08,6716.08,723000000
2009/5/20,11:27:00,6717.00,6717.00,6717.00,6717.00,654000000
2009/5/20,11:28:00,6722.32,6722.32,6722.32,6722.32,836000000
2009/5/20,11:29:00,6724.69,6724.69,6724.69,6724.69,640000000
2009/5/20,11:30:00,6724.91,6724.91,6724.91,6724.91,582000000
2009/5/20,11:31:00,6727.20,6727.20,6727.20,6727.20,997000000
2009/5/20,11:32:00,6729.32,6729.32,6729.32,6729.32,630000000
2009/5/20,11:33:00,6728.77,6728.77,6728.77,6728.77,673000000
2009/5/20,11:34:00,6727.52,6727.52,6727.52,6727.52,587000000
2009/5/20,11:35:00,6727.66,6727.66,6727.66,6727.66,642000000
2009/5/20,11:36:00,6727.33,6727.33,6727.33,6727.33,690000000
2009/5/20,11:37:00,6724.00,6724.00,6724.00,6724.00,451000000
2009/5/20,11:38:00,6719.35,6719.35,6719.35,6719.35,704000000
2009/5/20,11:39:00,6717.89,6717.89,6717.89,6717.89,486000000
2009/5/20,11:40:00,6716.63,6716.63,6716.63,6716.63,472000000
2009/5/20,11:41:00,6712.29,6712.29,6712.29,6712.29,574000000
2009/5/20,11:42:00,6712.03,6712.03,6712.03,6712.03,344000000
2009/5/20,11:43:00,6708.56,6708.56,6708.56,6708.56,536000000
2009/5/20,11:44:00,6707.73,6707.73,6707.73,6707.73,375000000
2009/5/20,11:45:00,6708.39,6708.39,6708.39,6708.39,377000000
2009/5/20,11:46:00,6708.89,6708.89,6708.89,6708.89,647000000
2009/5/20,11:47:00,6711.28,6711.28,6711.28,6711.28,517000000
2009/5/20,11:48:00,6715.79,6715.79,6715.79,6715.79,619000000
2009/5/20,11:49:00,6717.88,6717.88,6717.88,6717.88,465000000
2009/5/20,11:50:00,6720.67,6720.67,6720.67,6720.67,383000000
2009/5/20,11:51:00,6719.03,6719.03,6719.03,6719.03,596000000
2009/5/20,11:52:00,6720.91,6720.91,6720.91,6720.91,283000000
2009/5/20,11:53:00,6719.26,6719.26,6719.26,6719.26,559000000
2009/5/20,11:54:00,6719.29,6719.29,6719.29,6719.29,314000000
2009/5/20,11:55:00,6720.97,6720.97,6720.97,6720.97,461000000
2009/5/20,11:56:00,6723.63,6723.63,6723.63,6723.63,570000000
2009/5/20,11:57:00,6721.02,6721.02,6721.02,6721.02,356000000
2009/5/20,11:58:00,6721.96,6721.96,6721.96,6721.96,545000000
2009/5/20,11:59:00,6723.27,6723.27,6723.27,6723.27,439000000
2009/5/20,12:00:00,6723.71,6723.71,6723.71,6723.71,442000000
2009/5/20,12:01:00,6732.25,6732.25,6732.25,6732.25,924000000
2009/5/20,12:02:00,6736.04,6736.04,6736.04,6736.04,584000000
2009/5/20,12:03:00,6739.00,6739.00,6739.00,6739.00,747000000
2009/5/20,12:04:00,6740.75,6740.75,6740.75,6740.75,563000000
2009/5/20,12:05:00,6740.17,6740.17,6740.17,6740.17,487000000
2009/5/20,12:06:00,6739.01,6739.01,6739.01,6739.01,577000000
2009/5/20,12:07:00,6737.81,6737.81,6737.81,6737.81,434000000
2009/5/20,12:08:00,6734.26,6734.26,6734.26,6734.26,540000000
2009/5/20,12:09:00,6733.34,6733.34,6733.34,6733.34,380000000
2009/5/20,12:10:00,6730.27,6730.27,6730.27,6730.27,395000000
2009/5/20,12:11:00,6729.06,6729.06,6729.06,6729.06,530000000
2009/5/20,12:12:00,6729.86,6729.86,6729.86,6729.86,278000000
2009/5/20,12:13:00,6727.16,6727.16,6727.16,6727.16,403000000
2009/5/20,12:14:00,6723.99,6723.99,6723.99,6723.99,342000000
2009/5/20,12:15:00,6722.67,6722.67,6722.67,6722.67,313000000
2009/5/20,12:16:00,6720.25,6720.25,6720.25,6720.25,503000000
2009/5/20,12:17:00,6721.02,6721.02,6721.02,6721.02,306000000
2009/5/20,12:18:00,6717.52,6717.52,6717.52,6717.52,416000000
2009/5/20,12:19:00,6716.09,6716.09,6716.09,6716.09,355000000
2009/5/20,12:20:00,6713.14,6713.14,6713.14,6713.14,444000000
2009/5/20,12:21:00,6697.89,6697.89,6697.89,6697.89,1114000000
2009/5/20,12:22:00,6689.47,6689.47,6689.47,6689.47,855000000
2009/5/20,12:23:00,6680.42,6680.42,6680.42,6680.42,1099000064
2009/5/20,12:24:00,6681.92,6681.92,6681.92,6681.92,785000000
2009/5/20,12:25:00,6685.48,6685.48,6685.48,6685.48,634000000
2009/5/20,12:26:00,6689.26,6689.26,6689.26,6689.26,612000000
2009/5/20,12:27:00,6692.86,6692.86,6692.86,6692.86,312000000
2009/5/20,12:28:00,6696.50,6696.50,6696.50,6696.50,405000000
2009/5/20,12:29:00,6695.31,6695.31,6695.31,6695.31,255000000
2009/5/20,12:30:00,6695.60,6695.60,6695.60,6695.60,309000000
2009/5/20,12:31:00,6690.71,6690.71,6690.71,6690.71,443000000
2009/5/20,12:32:00,6689.33,6689.33,6689.33,6689.33,296000000
2009/5/20,12:33:00,6689.08,6689.08,6689.08,6689.08,391000000
2009/5/20,12:34:00,6689.08,6689.08,6689.08,6689.08,311000000
2009/5/20,12:35:00,6689.61,6689.61,6689.61,6689.61,287000000
2009/5/20,12:36:00,6691.97,6691.97,6691.97,6691.97,377000000
2009/5/20,12:37:00,6691.44,6691.44,6691.44,6691.44,225000000
2009/5/20,12:38:00,6692.26,6692.26,6692.26,6692.26,323000000
2009/5/20,12:39:00,6693.40,6693.40,6693.40,6693.40,235000000
2009/5/20,12:40:00,6690.29,6690.29,6690.29,6690.29,261000000
2009/5/20,12:41:00,6692.94,6692.94,6692.94,6692.94,360000000
2009/5/20,12:42:00,6694.45,6694.45,6694.45,6694.45,240000000
2009/5/20,12:43:00,6694.89,6694.89,6694.89,6694.89,339000000
2009/5/20,12:44:00,6695.90,6695.90,6695.90,6695.90,313000000
2009/5/20,12:45:00,6698.55,6698.55,6698.55,6698.55,349000000
2009/5/20,12:46:00,6700.31,6700.31,6700.31,6700.31,389000000
2009/5/20,12:47:00,6701.97,6701.97,6701.97,6701.97,260000000
2009/5/20,12:48:00,6705.45,6705.45,6705.45,6705.45,404000000
2009/5/20,12:49:00,6706.24,6706.24,6706.24,6706.24,362000000
2009/5/20,12:50:00,6709.84,6709.84,6709.84,6709.84,425000000
2009/5/20,12:51:00,6711.36,6711.36,6711.36,6711.36,540000000
2009/5/20,12:52:00,6713.17,6713.17,6713.17,6713.17,356000000
2009/5/20,12:53:00,6713.99,6713.99,6713.99,6713.99,461000000
2009/5/20,12:54:00,6715.96,6715.96,6715.96,6715.96,402000000
2009/5/20,12:55:00,6713.34,6713.34,6713.34,6713.34,380000000
2009/5/20,12:56:00,6711.91,6711.91,6711.91,6711.91,547000000
2009/5/20,12:57:00,6708.88,6708.88,6708.88,6708.88,333000000
2009/5/20,12:58:00,6702.83,6702.83,6702.83,6702.83,421000000
2009/5/20,12:59:00,6703.30,6703.30,6703.30,6703.30,425000000
2009/5/20,13:00:00,6702.97,6702.97,6702.97,6702.97,406000000
2009/5/20,13:01:00,6700.77,6700.77,6700.77,6700.77,514000000
2009/5/20,13:02:00,6701.24,6701.24,6701.24,6701.24,312000000
2009/5/20,13:03:00,6701.21,6701.21,6701.21,6701.21,463000000
2009/5/20,13:04:00,6699.81,6699.81,6699.81,6699.81,454000000
2009/5/20,13:05:00,6700.16,6700.16,6700.16,6700.16,456000000
2009/5/20,13:06:00,6695.94,6695.94,6695.94,6695.94,546000000
2009/5/20,13:07:00,6695.74,6695.74,6695.74,6695.74,421000000
2009/5/20,13:08:00,6694.21,6694.21,6694.21,6694.21,668000000
2009/5/20,13:09:00,6693.99,6693.99,6693.99,6693.99,541000000
2009/5/20,13:10:00,6692.82,6692.82,6692.82,6692.82,559000000
2009/5/20,13:11:00,6691.29,6691.29,6691.29,6691.29,741000000
2009/5/20,13:12:00,6691.38,6691.38,6691.38,6691.38,458000000
2009/5/20,13:13:00,6690.88,6690.88,6690.88,6690.88,608000000
2009/5/20,13:14:00,6692.15,6692.15,6692.15,6692.15,550000000
2009/5/20,13:15:00,6692.32,6692.32,6692.32,6692.32,572000000
2009/5/20,13:16:00,6694.88,6694.88,6694.88,6694.88,672000000
2009/5/20,13:17:00,6694.96,6694.96,6694.96,6694.96,533000000
2009/5/20,13:18:00,6695.83,6695.83,6695.83,6695.83,660000000
2009/5/20,13:19:00,6697.85,6697.85,6697.85,6697.85,571000000
2009/5/20,13:20:00,6700.10,6700.10,6700.10,6700.10,574000000
2009/5/20,13:21:00,6702.23,6702.23,6702.23,6702.23,861000000
2009/5/20,13:22:00,6702.46,6702.46,6702.46,6702.46,617000000
2009/5/20,13:23:00,6705.89,6705.89,6705.89,6705.89,833000000
2009/5/20,13:24:00,6703.25,6703.25,6703.25,6703.25,852000000
2009/5/20,13:25:00,6703.57,6703.57,6703.57,6703.57,853000000
2009/5/20,13:26:00,6703.46,6703.46,6703.46,6703.46,0
2009/5/20,13:27:00,6703.46,6703.46,6703.46,6703.46,0
2009/5/20,13:28:00,6703.46,6703.46,6703.46,6703.46,0
2009/5/20,13:29:00,6703.46,6703.46,6703.46,6703.46,0
2009/5/20,13:30:00,6703.62,6703.62,6703.62,6703.62,3386032640
2009/5/21,09:01:00,6690.85,6690.85,6690.85,6690.85,873032704
2009/5/21,09:02:00,6688.91,6688.91,6688.91,6688.91,1420999936
2009/5/21,09:03:00,6694.80,6694.80,6694.80,6694.80,1724000000
2009/5/21,09:04:00,6708.10,6708.10,6708.10,6708.10,1943000064
2009/5/21,09:05:00,6718.78,6718.78,6718.78,6718.78,1508000000
2009/5/21,09:06:00,6719.70,6719.70,6719.70,6719.70,2204000000
2009/5/21,09:07:00,6716.01,6716.01,6716.01,6716.01,1620000000
2009/5/21,09:08:00,6713.08,6713.08,6713.08,6713.08,1431000064
2009/5/21,09:09:00,6713.14,6713.14,6713.14,6713.14,1548999936
2009/5/21,09:10:00,6706.52,6706.52,6706.52,6706.52,1346000000
2009/5/21,09:11:00,6706.15,6706.15,6706.15,6706.15,1631000064
2009/5/21,09:12:00,6711.23,6711.23,6711.23,6711.23,1087000064
2009/5/21,09:13:00,6717.91,6717.91,6717.91,6717.91,1350000000
2009/5/21,09:14:00,6727.65,6727.65,6727.65,6727.65,1540000000
2009/5/21,09:15:00,6733.86,6733.86,6733.86,6733.86,1442000000
2009/5/21,09:16:00,6738.78,6738.78,6738.78,6738.78,2308999936
2009/5/21,09:17:00,6743.95,6743.95,6743.95,6743.95,1604000000
2009/5/21,09:18:00,6738.64,6738.64,6738.64,6738.64,1676000000
2009/5/21,09:19:00,6731.85,6731.85,6731.85,6731.85,1866000000
2009/5/21,09:20:00,6720.82,6720.82,6720.82,6720.82,1208999936
2009/5/21,09:21:00,6714.81,6714.81,6714.81,6714.81,1516999936
2009/5/21,09:22:00,6714.68,6714.68,6714.68,6714.68,973000000
2009/5/21,09:23:00,6717.61,6717.61,6717.61,6717.61,1084000000
2009/5/21,09:24:00,6720.20,6720.20,6720.20,6720.20,1037000000
2009/5/21,09:25:00,6721.53,6721.53,6721.53,6721.53,849000000
2009/5/21,09:26:00,6724.65,6724.65,6724.65,6724.65,1160000000
2009/5/21,09:27:00,6725.11,6725.11,6725.11,6725.11,805000000
2009/5/21,09:28:00,6718.44,6718.44,6718.44,6718.44,1060000000
2009/5/21,09:29:00,6712.85,6712.85,6712.85,6712.85,1011000000
2009/5/21,09:30:00,6707.22,6707.22,6707.22,6707.22,914000000
2009/5/21,09:31:00,6701.60,6701.60,6701.60,6701.60,1384999936
2009/5/21,09:32:00,6698.76,6698.76,6698.76,6698.76,721000000
2009/5/21,09:33:00,6697.97,6697.97,6697.97,6697.97,910000000
2009/5/21,09:34:00,6697.36,6697.36,6697.36,6697.36,765000000
2009/5/21,09:35:00,6699.14,6699.14,6699.14,6699.14,546000000
2009/5/21,09:36:00,6702.55,6702.55,6702.55,6702.55,923000000
2009/5/21,09:37:00,6706.92,6706.92,6706.92,6706.92,580000000
2009/5/21,09:38:00,6716.46,6716.46,6716.46,6716.46,739000000
2009/5/21,09:39:00,6719.21,6719.21,6719.21,6719.21,822000000
2009/5/21,09:40:00,6720.30,6720.30,6720.30,6720.30,763000000
2009/5/21,09:41:00,6722.88,6722.88,6722.88,6722.88,1025000000
2009/5/21,09:42:00,6726.05,6726.05,6726.05,6726.05,697000000
2009/5/21,09:43:00,6725.22,6725.22,6725.22,6725.22,771000000
2009/5/21,09:44:00,6721.50,6721.50,6721.50,6721.50,753000000
2009/5/21,09:45:00,6722.02,6722.02,6722.02,6722.02,564000000
2009/5/21,09:46:00,6719.43,6719.43,6719.43,6719.43,740000000
2009/5/21,09:47:00,6721.25,6721.25,6721.25,6721.25,473000000
2009/5/21,09:48:00,6724.44,6724.44,6724.44,6724.44,544000000
2009/5/21,09:49:00,6727.75,6727.75,6727.75,6727.75,550000000
2009/5/21,09:50:00,6723.30,6723.30,6723.30,6723.30,574000000
2009/5/21,09:51:00,6716.22,6716.22,6716.22,6716.22,1204000000
2009/5/21,09:52:00,6716.08,6716.08,6716.08,6716.08,634000000
2009/5/21,09:53:00,6717.41,6717.41,6717.41,6717.41,552000000
2009/5/21,09:54:00,6718.04,6718.04,6718.04,6718.04,600000000
2009/5/21,09:55:00,6721.76,6721.76,6721.76,6721.76,486000000
2009/5/21,09:56:00,6725.66,6725.66,6725.66,6725.66,797000000
2009/5/21,09:57:00,6726.15,6726.15,6726.15,6726.15,463000000
2009/5/21,09:58:00,6730.87,6730.87,6730.87,6730.87,697000000
2009/5/21,09:59:00,6736.15,6736.15,6736.15,6736.15,841000000
2009/5/21,10:00:00,6735.50,6735.50,6735.50,6735.50,742000000
2009/5/21,10:01:00,6741.45,6741.45,6741.45,6741.45,1079000064
2009/5/21,10:02:00,6743.97,6743.97,6743.97,6743.97,644000000
2009/5/21,10:03:00,6743.64,6743.64,6743.64,6743.64,921000000
2009/5/21,10:04:00,6741.08,6741.08,6741.08,6741.08,866000000
2009/5/21,10:05:00,6742.37,6742.37,6742.37,6742.37,639000000
2009/5/21,10:06:00,6737.87,6737.87,6737.87,6737.87,815000000
2009/5/21,10:07:00,6736.65,6736.65,6736.65,6736.65,555000000
2009/5/21,10:08:00,6735.97,6735.97,6735.97,6735.97,696000000
2009/5/21,10:09:00,6734.21,6734.21,6734.21,6734.21,670000000
2009/5/21,10:10:00,6728.87,6728.87,6728.87,6728.87,631000000
2009/5/21,10:11:00,6727.30,6727.30,6727.30,6727.30,726000000
2009/5/21,10:12:00,6729.39,6729.39,6729.39,6729.39,480000000
2009/5/21,10:13:00,6731.62,6731.62,6731.62,6731.62,553000000
2009/5/21,10:14:00,6735.80,6735.80,6735.80,6735.80,616000000
2009/5/21,10:15:00,6739.03,6739.03,6739.03,6739.03,511000000
2009/5/21,10:16:00,6741.19,6741.19,6741.19,6741.19,788000000
2009/5/21,10:17:00,6744.34,6744.34,6744.34,6744.34,580000000
2009/5/21,10:18:00,6746.10,6746.10,6746.10,6746.10,653000000
2009/5/21,10:19:00,6742.46,6742.46,6742.46,6742.46,744000000
2009/5/21,10:20:00,6735.47,6735.47,6735.47,6735.47,730000000
2009/5/21,10:21:00,6731.89,6731.89,6731.89,6731.89,928000000
2009/5/21,10:22:00,6732.02,6732.02,6732.02,6732.02,458000000
2009/5/21,10:23:00,6732.83,6732.83,6732.83,6732.83,533000000
2009/5/21,10:24:00,6732.35,6732.35,6732.35,6732.35,513000000
2009/5/21,10:25:00,6732.65,6732.65,6732.65,6732.65,453000000
2009/5/21,10:26:00,6730.16,6730.16,6730.16,6730.16,863000000
2009/5/21,10:27:00,6727.78,6727.78,6727.78,6727.78,585000000
2009/5/21,10:28:00,6726.90,6726.90,6726.90,6726.90,581000000
2009/5/21,10:29:00,6722.54,6722.54,6722.54,6722.54,561000000
2009/5/21,10:30:00,6720.38,6720.38,6720.38,6720.38,652000000
2009/5/21,10:31:00,6713.58,6713.58,6713.58,6713.58,1027000000
2009/5/21,10:32:00,6711.78,6711.78,6711.78,6711.78,688000000
2009/5/21,10:33:00,6712.95,6712.95,6712.95,6712.95,709000000
2009/5/21,10:34:00,6710.31,6710.31,6710.31,6710.31,521000000
2009/5/21,10:35:00,6709.79,6709.79,6709.79,6709.79,375000000
2009/5/21,10:36:00,6708.74,6708.74,6708.74,6708.74,571000000
2009/5/21,10:37:00,6707.82,6707.82,6707.82,6707.82,441000000
2009/5/21,10:38:00,6706.73,6706.73,6706.73,6706.73,490000000
2009/5/21,10:39:00,6703.52,6703.52,6703.52,6703.52,583000000
2009/5/21,10:40:00,6697.73,6697.73,6697.73,6697.73,717000000
2009/5/21,10:41:00,6692.70,6692.70,6692.70,6692.70,1099000064
2009/5/21,10:42:00,6691.35,6691.35,6691.35,6691.35,758000000
2009/5/21,10:43:00,6689.88,6689.88,6689.88,6689.88,851000000
2009/5/21,10:44:00,6684.64,6684.64,6684.64,6684.64,690000000
2009/5/21,10:45:00,6683.59,6683.59,6683.59,6683.59,594000000
2009/5/21,10:46:00,6675.26,6675.26,6675.26,6675.26,1160999936
2009/5/21,10:47:00,6672.23,6672.23,6672.23,6672.23,805000000
2009/5/21,10:48:00,6675.12,6675.12,6675.12,6675.12,888000000
2009/5/21,10:49:00,6682.43,6682.43,6682.43,6682.43,789000000
2009/5/21,10:50:00,6689.64,6689.64,6689.64,6689.64,595000000
2009/5/21,10:51:00,6696.18,6696.18,6696.18,6696.18,833000000
2009/5/21,10:52:00,6697.95,6697.95,6697.95,6697.95,429000000
2009/5/21,10:53:00,6698.57,6698.57,6698.57,6698.57,493000000
2009/5/21,10:54:00,6698.33,6698.33,6698.33,6698.33,388000000
2009/5/21,10:55:00,6694.64,6694.64,6694.64,6694.64,362000000
2009/5/21,10:56:00,6694.56,6694.56,6694.56,6694.56,465000000
2009/5/21,10:57:00,6691.61,6691.61,6691.61,6691.61,327000000
2009/5/21,10:58:00,6691.78,6691.78,6691.78,6691.78,384000000
2009/5/21,10:59:00,6691.76,6691.76,6691.76,6691.76,282000000
2009/5/21,11:00:00,6692.45,6692.45,6692.45,6692.45,289000000
2009/5/21,11:01:00,6694.61,6694.61,6694.61,6694.61,505000000
2009/5/21,11:02:00,6697.78,6697.78,6697.78,6697.78,309000000
2009/5/21,11:03:00,6698.16,6698.16,6698.16,6698.16,375000000
2009/5/21,11:04:00,6700.00,6700.00,6700.00,6700.00,314000000
2009/5/21,11:05:00,6701.40,6701.40,6701.40,6701.40,236000000
2009/5/21,11:06:00,6703.16,6703.16,6703.16,6703.16,388000000
2009/5/21,11:07:00,6704.16,6704.16,6704.16,6704.16,337000000
2009/5/21,11:08:00,6708.61,6708.61,6708.61,6708.61,466000000
2009/5/21,11:09:00,6704.82,6704.82,6704.82,6704.82,384000000
2009/5/21,11:10:00,6702.36,6702.36,6702.36,6702.36,408000000
2009/5/21,11:11:00,6697.90,6697.90,6697.90,6697.90,533000000
2009/5/21,11:12:00,6698.60,6698.60,6698.60,6698.60,261000000
2009/5/21,11:13:00,6698.70,6698.70,6698.70,6698.70,386000000
2009/5/21,11:14:00,6698.63,6698.63,6698.63,6698.63,311000000
2009/5/21,11:15:00,6698.50,6698.50,6698.50,6698.50,264000000
2009/5/21,11:16:00,6699.97,6699.97,6699.97,6699.97,570000000
2009/5/21,11:17:00,6700.72,6700.72,6700.72,6700.72,274000000
2009/5/21,11:18:00,6701.78,6701.78,6701.78,6701.78,403000000
2009/5/21,11:19:00,6693.12,6693.12,6693.12,6693.12,488000000
2009/5/21,11:20:00,6689.96,6689.96,6689.96,6689.96,527000000
2009/5/21,11:21:00,6684.71,6684.71,6684.71,6684.71,681000000
2009/5/21,11:22:00,6682.66,6682.66,6682.66,6682.66,387000000
2009/5/21,11:23:00,6676.70,6676.70,6676.70,6676.70,790000000
2009/5/21,11:24:00,6663.59,6663.59,6663.59,6663.59,1291000064
2009/5/21,11:25:00,6660.36,6660.36,6660.36,6660.36,1005000000
2009/5/21,11:26:00,6659.41,6659.41,6659.41,6659.41,1220000000
2009/5/21,11:27:00,6658.59,6658.59,6658.59,6658.59,752000000
2009/5/21,11:28:00,6663.36,6663.36,6663.36,6663.36,634000000
2009/5/21,11:29:00,6664.07,6664.07,6664.07,6664.07,597000000
2009/5/21,11:30:00,6670.74,6670.74,6670.74,6670.74,476000000
2009/5/21,11:31:00,6675.06,6675.06,6675.06,6675.06,627000000
2009/5/21,11:32:00,6676.73,6676.73,6676.73,6676.73,350000000
2009/5/21,11:33:00,6677.35,6677.35,6677.35,6677.35,375000000
2009/5/21,11:34:00,6679.75,6679.75,6679.75,6679.75,324000000
2009/5/21,11:35:00,6680.69,6680.69,6680.69,6680.69,248000000
2009/5/21,11:36:00,6676.66,6676.66,6676.66,6676.66,358000000
2009/5/21,11:37:00,6679.95,6679.95,6679.95,6679.95,247000000
2009/5/21,11:38:00,6678.65,6678.65,6678.65,6678.65,335000000
2009/5/21,11:39:00,6676.98,6676.98,6676.98,6676.98,258000000
2009/5/21,11:40:00,6678.39,6678.39,6678.39,6678.39,233000000
2009/5/21,11:41:00,6679.65,6679.65,6679.65,6679.65,339000000
2009/5/21,11:42:00,6680.38,6680.38,6680.38,6680.38,231000000
2009/5/21,11:43:00,6679.55,6679.55,6679.55,6679.55,299000000
2009/5/21,11:44:00,6678.62,6678.62,6678.62,6678.62,280000000
2009/5/21,11:45:00,6676.16,6676.16,6676.16,6676.16,283000000
2009/5/21,11:46:00,6673.90,6673.90,6673.90,6673.90,396000000
2009/5/21,11:47:00,6672.47,6672.47,6672.47,6672.47,311000000
2009/5/21,11:48:00,6666.63,6666.63,6666.63,6666.63,554000000
2009/5/21,11:49:00,6663.32,6663.32,6663.32,6663.32,482000000
2009/5/21,11:50:00,6659.95,6659.95,6659.95,6659.95,493000000
2009/5/21,11:51:00,6654.59,6654.59,6654.59,6654.59,747000000
2009/5/21,11:52:00,6650.33,6650.33,6650.33,6650.33,584000000
2009/5/21,11:53:00,6652.05,6652.05,6652.05,6652.05,663000000
2009/5/21,11:54:00,6651.42,6651.42,6651.42,6651.42,588000000
2009/5/21,11:55:00,6656.70,6656.70,6656.70,6656.70,416000000
2009/5/21,11:56:00,6660.00,6660.00,6660.00,6660.00,483000000
2009/5/21,11:57:00,6661.51,6661.51,6661.51,6661.51,252000000
2009/5/21,11:58:00,6664.45,6664.45,6664.45,6664.45,365000000
2009/5/21,11:59:00,6666.87,6666.87,6666.87,6666.87,262000000
2009/5/21,12:00:00,6670.42,6670.42,6670.42,6670.42,312000000
2009/5/21,12:01:00,6671.00,6671.00,6671.00,6671.00,496000000
2009/5/21,12:02:00,6674.97,6674.97,6674.97,6674.97,286000000
2009/5/21,12:03:00,6678.32,6678.32,6678.32,6678.32,415000000
2009/5/21,12:04:00,6682.04,6682.04,6682.04,6682.04,310000000
2009/5/21,12:05:00,6683.20,6683.20,6683.20,6683.20,312000000
2009/5/21,12:06:00,6679.51,6679.51,6679.51,6679.51,426000000
2009/5/21,12:07:00,6683.82,6683.82,6683.82,6683.82,322000000
2009/5/21,12:08:00,6680.08,6680.08,6680.08,6680.08,374000000
2009/5/21,12:09:00,6681.85,6681.85,6681.85,6681.85,236000000
2009/5/21,12:10:00,6681.88,6681.88,6681.88,6681.88,324000000
2009/5/21,12:11:00,6683.49,6683.49,6683.49,6683.49,439000000
2009/5/21,12:12:00,6687.44,6687.44,6687.44,6687.44,329000000
2009/5/21,12:13:00,6690.36,6690.36,6690.36,6690.36,766000000
2009/5/21,12:14:00,6696.55,6696.55,6696.55,6696.55,602000000
2009/5/21,12:15:00,6700.01,6700.01,6700.01,6700.01,520000000
2009/5/21,12:16:00,6703.65,6703.65,6703.65,6703.65,636000000
2009/5/21,12:17:00,6705.36,6705.36,6705.36,6705.36,440000000
2009/5/21,12:18:00,6703.71,6703.71,6703.71,6703.71,568000000
2009/5/21,12:19:00,6701.56,6701.56,6701.56,6701.56,398000000
2009/5/21,12:20:00,6700.51,6700.51,6700.51,6700.51,395000000
2009/5/21,12:21:00,6696.43,6696.43,6696.43,6696.43,459000000
2009/5/21,12:22:00,6693.65,6693.65,6693.65,6693.65,287000000
2009/5/21,12:23:00,6692.57,6692.57,6692.57,6692.57,404000000
2009/5/21,12:24:00,6690.05,6690.05,6690.05,6690.05,307000000
2009/5/21,12:25:00,6688.70,6688.70,6688.70,6688.70,291000000
2009/5/21,12:26:00,6692.80,6692.80,6692.80,6692.80,357000000
2009/5/21,12:27:00,6693.74,6693.74,6693.74,6693.74,247000000
2009/5/21,12:28:00,6693.65,6693.65,6693.65,6693.65,350000000
2009/5/21,12:29:00,6694.92,6694.92,6694.92,6694.92,247000000
2009/5/21,12:30:00,6699.01,6699.01,6699.01,6699.01,258000000
2009/5/21,12:31:00,6698.86,6698.86,6698.86,6698.86,511000000
2009/5/21,12:32:00,6698.07,6698.07,6698.07,6698.07,298000000
2009/5/21,12:33:00,6697.09,6697.09,6697.09,6697.09,616000000
2009/5/21,12:34:00,6699.57,6699.57,6699.57,6699.57,336000000
2009/5/21,12:35:00,6698.80,6698.80,6698.80,6698.80,288000000
2009/5/21,12:36:00,6698.90,6698.90,6698.90,6698.90,413000000
2009/5/21,12:37:00,6693.21,6693.21,6693.21,6693.21,353000000
2009/5/21,12:38:00,6691.79,6691.79,6691.79,6691.79,479000000
2009/5/21,12:39:00,6689.23,6689.23,6689.23,6689.23,327000000
2009/5/21,12:40:00,6690.30,6690.30,6690.30,6690.30,309000000
2009/5/21,12:41:00,6688.06,6688.06,6688.06,6688.06,357000000
2009/5/21,12:42:00,6690.20,6690.20,6690.20,6690.20,289000000
2009/5/21,12:43:00,6690.37,6690.37,6690.37,6690.37,394000000
2009/5/21,12:44:00,6694.17,6694.17,6694.17,6694.17,297000000
2009/5/21,12:45:00,6696.79,6696.79,6696.79,6696.79,418000000
2009/5/21,12:46:00,6700.42,6700.42,6700.42,6700.42,484000000
2009/5/21,12:47:00,6702.56,6702.56,6702.56,6702.56,407000000
2009/5/21,12:48:00,6707.24,6707.24,6707.24,6707.24,570000000
2009/5/21,12:49:00,6710.65,6710.65,6710.65,6710.65,529000000
2009/5/21,12:50:00,6713.01,6713.01,6713.01,6713.01,551000000
2009/5/21,12:51:00,6714.74,6714.74,6714.74,6714.74,699000000
2009/5/21,12:52:00,6709.08,6709.08,6709.08,6709.08,561000000
2009/5/21,12:53:00,6706.13,6706.13,6706.13,6706.13,733000000
2009/5/21,12:54:00,6706.49,6706.49,6706.49,6706.49,497000000
2009/5/21,12:55:00,6707.94,6707.94,6707.94,6707.94,404000000
2009/5/21,12:56:00,6707.40,6707.40,6707.40,6707.40,450000000
2009/5/21,12:57:00,6707.98,6707.98,6707.98,6707.98,291000000
2009/5/21,12:58:00,6707.66,6707.66,6707.66,6707.66,368000000
2009/5/21,12:59:00,6711.12,6711.12,6711.12,6711.12,282000000
2009/5/21,13:00:00,6706.31,6706.31,6706.31,6706.31,381000000
2009/5/21,13:01:00,6707.18,6707.18,6707.18,6707.18,494000000
2009/5/21,13:02:00,6703.43,6703.43,6703.43,6703.43,403000000
2009/5/21,13:03:00,6702.47,6702.47,6702.47,6702.47,463000000
2009/5/21,13:04:00,6699.87,6699.87,6699.87,6699.87,595000000
2009/5/21,13:05:00,6698.80,6698.80,6698.80,6698.80,520000000
2009/5/21,13:06:00,6698.85,6698.85,6698.85,6698.85,582000000
2009/5/21,13:07:00,6698.44,6698.44,6698.44,6698.44,385000000
2009/5/21,13:08:00,6701.73,6701.73,6701.73,6701.73,578000000
2009/5/21,13:09:00,6704.43,6704.43,6704.43,6704.43,510000000
2009/5/21,13:10:00,6708.78,6708.78,6708.78,6708.78,587000000
2009/5/21,13:11:00,6716.58,6716.58,6716.58,6716.58,822000000
2009/5/21,13:12:00,6718.80,6718.80,6718.80,6718.80,692000000
2009/5/21,13:13:00,6723.12,6723.12,6723.12,6723.12,857000000
2009/5/21,13:14:00,6721.51,6721.51,6721.51,6721.51,735000000
2009/5/21,13:15:00,6722.68,6722.68,6722.68,6722.68,613000000
2009/5/21,13:16:00,6721.22,6721.22,6721.22,6721.22,777000000
2009/5/21,13:17:00,6719.07,6719.07,6719.07,6719.07,554000000
2009/5/21,13:18:00,6715.22,6715.22,6715.22,6715.22,1002000000
2009/5/21,13:19:00,6713.38,6713.38,6713.38,6713.38,679000000
2009/5/21,13:20:00,6711.60,6711.60,6711.60,6711.60,669000000
2009/5/21,13:21:00,6712.72,6712.72,6712.72,6712.72,837000000
2009/5/21,13:22:00,6714.70,6714.70,6714.70,6714.70,589000000
2009/5/21,13:23:00,6718.04,6718.04,6718.04,6718.04,943000000
2009/5/21,13:24:00,6719.03,6719.03,6719.03,6719.03,858000000
2009/5/21,13:25:00,6715.56,6715.56,6715.56,6715.56,884000000
2009/5/21,13:26:00,6715.56,6715.56,6715.56,6715.56,0
2009/5/21,13:27:00,6715.56,6715.56,6715.56,6715.56,0
2009/5/21,13:28:00,6715.56,6715.56,6715.56,6715.56,0
2009/5/21,13:29:00,6715.56,6715.56,6715.56,6715.56,0
2009/5/21,13:30:00,6718.81,6718.81,6718.81,6718.81,3567032832
2009/5/22,09:01:00,6650.51,6650.51,6650.51,6650.51,1447032832
2009/5/22,09:02:00,6655.89,6655.89,6655.89,6655.89,1368999936
2009/5/22,09:03:00,6664.28,6664.28,6664.28,6664.28,1835000064
2009/5/22,09:04:00,6677.51,6677.51,6677.51,6677.51,1911000064
2009/5/22,09:05:00,6680.12,6680.12,6680.12,6680.12,1474000000
2009/5/22,09:06:00,6684.72,6684.72,6684.72,6684.72,2050000000
2009/5/22,09:07:00,6689.77,6689.77,6689.77,6689.77,1384999936
2009/5/22,09:08:00,6690.30,6690.30,6690.30,6690.30,1516999936
2009/5/22,09:09:00,6682.00,6682.00,6682.00,6682.00,1704000000
2009/5/22,09:10:00,6680.15,6680.15,6680.15,6680.15,1140000000
2009/5/22,09:11:00,6673.81,6673.81,6673.81,6673.81,1632999936
2009/5/22,09:12:00,6672.77,6672.77,6672.77,6672.77,1044000000
2009/5/22,09:13:00,6671.84,6671.84,6671.84,6671.84,1154000000
2009/5/22,09:14:00,6671.13,6671.13,6671.13,6671.13,1215000064
2009/5/22,09:15:00,6672.94,6672.94,6672.94,6672.94,945000000
2009/5/22,09:16:00,6672.59,6672.59,6672.59,6672.59,1244000000
2009/5/22,09:17:00,6673.52,6673.52,6673.52,6673.52,855000000
2009/5/22,09:18:00,6674.62,6674.62,6674.62,6674.62,1108000000
2009/5/22,09:19:00,6676.76,6676.76,6676.76,6676.76,1034000000
2009/5/22,09:20:00,6678.18,6678.18,6678.18,6678.18,864000000
2009/5/22,09:21:00,6683.87,6683.87,6683.87,6683.87,1411000064
2009/5/22,09:22:00,6689.60,6689.60,6689.60,6689.60,1047000000
2009/5/22,09:23:00,6694.57,6694.57,6694.57,6694.57,1112999936
2009/5/22,09:24:00,6700.56,6700.56,6700.56,6700.56,1460999936
2009/5/22,09:25:00,6701.86,6701.86,6701.86,6701.86,1184999936
2009/5/22,09:26:00,6707.85,6707.85,6707.85,6707.85,1562000000
2009/5/22,09:27:00,6710.92,6710.92,6710.92,6710.92,1004000000
2009/5/22,09:28:00,6709.10,6709.10,6709.10,6709.10,1254000000
2009/5/22,09:29:00,6703.40,6703.40,6703.40,6703.40,1403000064
2009/5/22,09:30:00,6699.33,6699.33,6699.33,6699.33,915000000
2009/5/22,09:31:00,6698.88,6698.88,6698.88,6698.88,1130000000
2009/5/22,09:32:00,6698.36,6698.36,6698.36,6698.36,661000000
2009/5/22,09:33:00,6699.96,6699.96,6699.96,6699.96,781000000
2009/5/22,09:34:00,6700.36,6700.36,6700.36,6700.36,708000000
2009/5/22,09:35:00,6701.13,6701.13,6701.13,6701.13,609000000
2009/5/22,09:36:00,6706.55,6706.55,6706.55,6706.55,947000000
2009/5/22,09:37:00,6711.50,6711.50,6711.50,6711.50,788000000
2009/5/22,09:38:00,6717.20,6717.20,6717.20,6717.20,1043000000
2009/5/22,09:39:00,6722.88,6722.88,6722.88,6722.88,1406000000
2009/5/22,09:40:00,6723.43,6723.43,6723.43,6723.43,1054000000
2009/5/22,09:41:00,6725.98,6725.98,6725.98,6725.98,1618000000
2009/5/22,09:42:00,6730.96,6730.96,6730.96,6730.96,1080999936
2009/5/22,09:43:00,6731.06,6731.06,6731.06,6731.06,1266000000
2009/5/22,09:44:00,6730.74,6730.74,6730.74,6730.74,1276999936
2009/5/22,09:45:00,6733.08,6733.08,6733.08,6733.08,820000000
2009/5/22,09:46:00,6734.83,6734.83,6734.83,6734.83,1080000000
2009/5/22,09:47:00,6738.02,6738.02,6738.02,6738.02,821000000
2009/5/22,09:48:00,6739.58,6739.58,6739.58,6739.58,923000000
2009/5/22,09:49:00,6729.13,6729.13,6729.13,6729.13,1013000000
2009/5/22,09:50:00,6727.74,6727.74,6727.74,6727.74,722000000
2009/5/22,09:51:00,6724.25,6724.25,6724.25,6724.25,1053000000
2009/5/22,09:52:00,6726.12,6726.12,6726.12,6726.12,553000000
2009/5/22,09:53:00,6726.56,6726.56,6726.56,6726.56,623000000
2009/5/22,09:54:00,6727.29,6727.29,6727.29,6727.29,514000000
2009/5/22,09:55:00,6724.23,6724.23,6724.23,6724.23,467000000
2009/5/22,09:56:00,6726.14,6726.14,6726.14,6726.14,687000000
2009/5/22,09:57:00,6725.50,6725.50,6725.50,6725.50,522000000
2009/5/22,09:58:00,6727.63,6727.63,6727.63,6727.63,635000000
2009/5/22,09:59:00,6727.71,6727.71,6727.71,6727.71,641000000
2009/5/22,10:00:00,6729.53,6729.53,6729.53,6729.53,521000000
2009/5/22,10:01:00,6729.92,6729.92,6729.92,6729.92,813000000
2009/5/22,10:02:00,6733.54,6733.54,6733.54,6733.54,483000000
2009/5/22,10:03:00,6732.89,6732.89,6732.89,6732.89,669000000
2009/5/22,10:04:00,6741.15,6741.15,6741.15,6741.15,920000000
2009/5/22,10:05:00,6746.09,6746.09,6746.09,6746.09,785000000
2009/5/22,10:06:00,6753.92,6753.92,6753.92,6753.92,1372000000
2009/5/22,10:07:00,6757.96,6757.96,6757.96,6757.96,979000000
2009/5/22,10:08:00,6760.54,6760.54,6760.54,6760.54,1296000000
2009/5/22,10:09:00,6757.38,6757.38,6757.38,6757.38,1436999936
2009/5/22,10:10:00,6750.13,6750.13,6750.13,6750.13,888000000
2009/5/22,10:11:00,6747.64,6747.64,6747.64,6747.64,1008000000
2009/5/22,10:12:00,6748.45,6748.45,6748.45,6748.45,591000000
2009/5/22,10:13:00,6747.76,6747.76,6747.76,6747.76,678000000
2009/5/22,10:14:00,6745.97,6745.97,6745.97,6745.97,690000000
2009/5/22,10:15:00,6744.89,6744.89,6744.89,6744.89,448000000
2009/5/22,10:16:00,6744.93,6744.93,6744.93,6744.93,646000000
2009/5/22,10:17:00,6746.01,6746.01,6746.01,6746.01,509000000
2009/5/22,10:18:00,6747.11,6747.11,6747.11,6747.11,659000000
2009/5/22,10:19:00,6746.85,6746.85,6746.85,6746.85,441000000
2009/5/22,10:20:00,6747.40,6747.40,6747.40,6747.40,380000000
2009/5/22,10:21:00,6745.06,6745.06,6745.06,6745.06,724000000
2009/5/22,10:22:00,6746.04,6746.04,6746.04,6746.04,412000000
2009/5/22,10:23:00,6745.40,6745.40,6745.40,6745.40,678000000
2009/5/22,10:24:00,6741.46,6741.46,6741.46,6741.46,735000000
2009/5/22,10:25:00,6735.53,6735.53,6735.53,6735.53,612000000
2009/5/22,10:26:00,6732.75,6732.75,6732.75,6732.75,815000000
2009/5/22,10:27:00,6729.70,6729.70,6729.70,6729.70,500000000
2009/5/22,10:28:00,6728.52,6728.52,6728.52,6728.52,616000000
2009/5/22,10:29:00,6728.14,6728.14,6728.14,6728.14,560000000
2009/5/22,10:30:00,6726.73,6726.73,6726.73,6726.73,446000000
2009/5/22,10:31:00,6726.82,6726.82,6726.82,6726.82,881000000
2009/5/22,10:32:00,6727.17,6727.17,6727.17,6727.17,364000000
2009/5/22,10:33:00,6728.69,6728.69,6728.69,6728.69,405000000
2009/5/22,10:34:00,6728.95,6728.95,6728.95,6728.95,337000000
2009/5/22,10:35:00,6731.18,6731.18,6731.18,6731.18,357000000
2009/5/22,10:36:00,6736.26,6736.26,6736.26,6736.26,618000000
2009/5/22,10:37:00,6740.51,6740.51,6740.51,6740.51,630000000
2009/5/22,10:38:00,6745.09,6745.09,6745.09,6745.09,708000000
2009/5/22,10:39:00,6748.87,6748.87,6748.87,6748.87,649000000
2009/5/22,10:40:00,6747.44,6747.44,6747.44,6747.44,572000000
2009/5/22,10:41:00,6748.91,6748.91,6748.91,6748.91,749000000
2009/5/22,10:42:00,6747.52,6747.52,6747.52,6747.52,419000000
2009/5/22,10:43:00,6747.83,6747.83,6747.83,6747.83,545000000
2009/5/22,10:44:00,6747.53,6747.53,6747.53,6747.53,422000000
2009/5/22,10:45:00,6745.13,6745.13,6745.13,6745.13,320000000
2009/5/22,10:46:00,6746.59,6746.59,6746.59,6746.59,477000000
2009/5/22,10:47:00,6744.74,6744.74,6744.74,6744.74,341000000
2009/5/22,10:48:00,6744.94,6744.94,6744.94,6744.94,422000000
2009/5/22,10:49:00,6743.95,6743.95,6743.95,6743.95,374000000
2009/5/22,10:50:00,6743.94,6743.94,6743.94,6743.94,365000000
2009/5/22,10:51:00,6744.24,6744.24,6744.24,6744.24,499000000
2009/5/22,10:52:00,6746.63,6746.63,6746.63,6746.63,277000000
2009/5/22,10:53:00,6746.52,6746.52,6746.52,6746.52,402000000
2009/5/22,10:54:00,6748.17,6748.17,6748.17,6748.17,329000000
2009/5/22,10:55:00,6749.24,6749.24,6749.24,6749.24,347000000
2009/5/22,10:56:00,6750.26,6750.26,6750.26,6750.26,641000000
2009/5/22,10:57:00,6752.79,6752.79,6752.79,6752.79,502000000
2009/5/22,10:58:00,6756.49,6756.49,6756.49,6756.49,686000000
2009/5/22,10:59:00,6758.33,6758.33,6758.33,6758.33,596000000
2009/5/22,11:00:00,6760.91,6760.91,6760.91,6760.91,560000000
2009/5/22,11:01:00,6763.44,6763.44,6763.44,6763.44,843000000
2009/5/22,11:02:00,6766.68,6766.68,6766.68,6766.68,537000000
2009/5/22,11:03:00,6765.13,6765.13,6765.13,6765.13,628000000
2009/5/22,11:04:00,6765.55,6765.55,6765.55,6765.55,593000000
2009/5/22,11:05:00,6762.18,6762.18,6762.18,6762.18,589000000
2009/5/22,11:06:00,6759.63,6759.63,6759.63,6759.63,714000000
2009/5/22,11:07:00,6758.23,6758.23,6758.23,6758.23,405000000
2009/5/22,11:08:00,6756.61,6756.61,6756.61,6756.61,531000000
2009/5/22,11:09:00,6757.25,6757.25,6757.25,6757.25,437000000
2009/5/22,11:10:00,6757.43,6757.43,6757.43,6757.43,346000000
2009/5/22,11:11:00,6757.94,6757.94,6757.94,6757.94,537000000
2009/5/22,11:12:00,6757.27,6757.27,6757.27,6757.27,325000000
2009/5/22,11:13:00,6759.23,6759.23,6759.23,6759.23,456000000
2009/5/22,11:14:00,6760.16,6760.16,6760.16,6760.16,434000000
2009/5/22,11:15:00,6759.24,6759.24,6759.24,6759.24,347000000
2009/5/22,11:16:00,6760.21,6760.21,6760.21,6760.21,640000000
2009/5/22,11:17:00,6762.39,6762.39,6762.39,6762.39,386000000
2009/5/22,11:18:00,6763.24,6763.24,6763.24,6763.24,586000000
2009/5/22,11:19:00,6767.78,6767.78,6767.78,6767.78,512000000
2009/5/22,11:20:00,6770.01,6770.01,6770.01,6770.01,529000000
2009/5/22,11:21:00,6770.76,6770.76,6770.76,6770.76,925000000
2009/5/22,11:22:00,6772.23,6772.23,6772.23,6772.23,515000000
2009/5/22,11:23:00,6774.23,6774.23,6774.23,6774.23,684000000
2009/5/22,11:24:00,6775.85,6775.85,6775.85,6775.85,602000000
2009/5/22,11:25:00,6778.63,6778.63,6778.63,6778.63,604000000
2009/5/22,11:26:00,6776.88,6776.88,6776.88,6776.88,895000000
2009/5/22,11:27:00,6781.14,6781.14,6781.14,6781.14,524000000
2009/5/22,11:28:00,6778.86,6778.86,6778.86,6778.86,731000000
2009/5/22,11:29:00,6771.95,6771.95,6771.95,6771.95,923000000
2009/5/22,11:30:00,6765.87,6765.87,6765.87,6765.87,638000000
2009/5/22,11:31:00,6766.73,6766.73,6766.73,6766.73,901000000
2009/5/22,11:32:00,6765.09,6765.09,6765.09,6765.09,437000000
2009/5/22,11:33:00,6764.53,6764.53,6764.53,6764.53,547000000
2009/5/22,11:34:00,6764.67,6764.67,6764.67,6764.67,434000000
2009/5/22,11:35:00,6761.81,6761.81,6761.81,6761.81,329000000
2009/5/22,11:36:00,6760.25,6760.25,6760.25,6760.25,511000000
2009/5/22,11:37:00,6760.13,6760.13,6760.13,6760.13,361000000
2009/5/22,11:38:00,6753.59,6753.59,6753.59,6753.59,636000000
2009/5/22,11:39:00,6752.19,6752.19,6752.19,6752.19,500000000
2009/5/22,11:40:00,6752.68,6752.68,6752.68,6752.68,460000000
2009/5/22,11:41:00,6748.98,6748.98,6748.98,6748.98,535000000
2009/5/22,11:42:00,6750.16,6750.16,6750.16,6750.16,369000000
2009/5/22,11:43:00,6747.96,6747.96,6747.96,6747.96,442000000
2009/5/22,11:44:00,6747.52,6747.52,6747.52,6747.52,303000000
2009/5/22,11:45:00,6747.77,6747.77,6747.77,6747.77,373000000
2009/5/22,11:46:00,6745.25,6745.25,6745.25,6745.25,555000000
2009/5/22,11:47:00,6745.03,6745.03,6745.03,6745.03,378000000
2009/5/22,11:48:00,6745.32,6745.32,6745.32,6745.32,484000000
2009/5/22,11:49:00,6747.53,6747.53,6747.53,6747.53,334000000
2009/5/22,11:50:00,6748.26,6748.26,6748.26,6748.26,330000000
2009/5/22,11:51:00,6750.28,6750.28,6750.28,6750.28,380000000
2009/5/22,11:52:00,6751.75,6751.75,6751.75,6751.75,252000000
2009/5/22,11:53:00,6753.26,6753.26,6753.26,6753.26,399000000
2009/5/22,11:54:00,6753.25,6753.25,6753.25,6753.25,297000000
2009/5/22,11:55:00,6754.64,6754.64,6754.64,6754.64,308000000
2009/5/22,11:56:00,6755.52,6755.52,6755.52,6755.52,393000000
2009/5/22,11:57:00,6755.30,6755.30,6755.30,6755.30,268000000
2009/5/22,11:58:00,6753.35,6753.35,6753.35,6753.35,409000000
2009/5/22,11:59:00,6753.60,6753.60,6753.60,6753.60,330000000
2009/5/22,12:00:00,6755.65,6755.65,6755.65,6755.65,377000000
2009/5/22,12:01:00,6758.16,6758.16,6758.16,6758.16,620000000
2009/5/22,12:02:00,6760.42,6760.42,6760.42,6760.42,379000000
2009/5/22,12:03:00,6762.88,6762.88,6762.88,6762.88,531000000
2009/5/22,12:04:00,6765.89,6765.89,6765.89,6765.89,325000000
2009/5/22,12:05:00,6768.51,6768.51,6768.51,6768.51,444000000
2009/5/22,12:06:00,6769.05,6769.05,6769.05,6769.05,581000000
2009/5/22,12:07:00,6760.08,6760.08,6760.08,6760.08,548000000
2009/5/22,12:08:00,6761.32,6761.32,6761.32,6761.32,589000000
2009/5/22,12:09:00,6758.16,6758.16,6758.16,6758.16,391000000
2009/5/22,12:10:00,6759.33,6759.33,6759.33,6759.33,381000000
2009/5/22,12:11:00,6756.40,6756.40,6756.40,6756.40,566000000
2009/5/22,12:12:00,6751.93,6751.93,6751.93,6751.93,466000000
2009/5/22,12:13:00,6738.77,6738.77,6738.77,6738.77,1180000000
2009/5/22,12:14:00,6731.70,6731.70,6731.70,6731.70,899000000
2009/5/22,12:15:00,6728.20,6728.20,6728.20,6728.20,758000000
2009/5/22,12:16:00,6724.01,6724.01,6724.01,6724.01,1016000000
2009/5/22,12:17:00,6720.29,6720.29,6720.29,6720.29,747000000
2009/5/22,12:18:00,6720.16,6720.16,6720.16,6720.16,775000000
2009/5/22,12:19:00,6722.33,6722.33,6722.33,6722.33,546000000
2009/5/22,12:20:00,6727.41,6727.41,6727.41,6727.41,462000000
2009/5/22,12:21:00,6731.91,6731.91,6731.91,6731.91,561000000
2009/5/22,12:22:00,6730.81,6730.81,6730.81,6730.81,347000000
2009/5/22,12:23:00,6734.04,6734.04,6734.04,6734.04,372000000
2009/5/22,12:24:00,6733.71,6733.71,6733.71,6733.71,345000000
2009/5/22,12:25:00,6730.76,6730.76,6730.76,6730.76,357000000
2009/5/22,12:26:00,6733.52,6733.52,6733.52,6733.52,392000000
2009/5/22,12:27:00,6732.81,6732.81,6732.81,6732.81,280000000
2009/5/22,12:28:00,6733.79,6733.79,6733.79,6733.79,341000000
2009/5/22,12:29:00,6737.88,6737.88,6737.88,6737.88,284000000
2009/5/22,12:30:00,6738.37,6738.37,6738.37,6738.37,296000000
2009/5/22,12:31:00,6742.56,6742.56,6742.56,6742.56,445000000
2009/5/22,12:32:00,6744.11,6744.11,6744.11,6744.11,377000000
2009/5/22,12:33:00,6744.40,6744.40,6744.40,6744.40,591000000
2009/5/22,12:34:00,6747.19,6747.19,6747.19,6747.19,341000000
2009/5/22,12:35:00,6747.10,6747.10,6747.10,6747.10,351000000
2009/5/22,12:36:00,6747.97,6747.97,6747.97,6747.97,453000000
2009/5/22,12:37:00,6741.05,6741.05,6741.05,6741.05,434000000
2009/5/22,12:38:00,6740.79,6740.79,6740.79,6740.79,444000000
2009/5/22,12:39:00,6738.29,6738.29,6738.29,6738.29,307000000
2009/5/22,12:40:00,6736.49,6736.49,6736.49,6736.49,285000000
2009/5/22,12:41:00,6736.32,6736.32,6736.32,6736.32,411000000
2009/5/22,12:42:00,6739.03,6739.03,6739.03,6739.03,272000000
2009/5/22,12:43:00,6740.55,6740.55,6740.55,6740.55,479000000
2009/5/22,12:44:00,6743.36,6743.36,6743.36,6743.36,426000000
2009/5/22,12:45:00,6743.33,6743.33,6743.33,6743.33,412000000
2009/5/22,12:46:00,6746.91,6746.91,6746.91,6746.91,517000000
2009/5/22,12:47:00,6748.04,6748.04,6748.04,6748.04,300000000
2009/5/22,12:48:00,6749.19,6749.19,6749.19,6749.19,477000000
2009/5/22,12:49:00,6748.52,6748.52,6748.52,6748.52,314000000
2009/5/22,12:50:00,6749.64,6749.64,6749.64,6749.64,448000000
2009/5/22,12:51:00,6746.80,6746.80,6746.80,6746.80,642000000
2009/5/22,12:52:00,6746.89,6746.89,6746.89,6746.89,395000000
2009/5/22,12:53:00,6742.42,6742.42,6742.42,6742.42,654000000
2009/5/22,12:54:00,6738.46,6738.46,6738.46,6738.46,582000000
2009/5/22,12:55:00,6737.96,6737.96,6737.96,6737.96,434000000
2009/5/22,12:56:00,6738.00,6738.00,6738.00,6738.00,522000000
2009/5/22,12:57:00,6738.83,6738.83,6738.83,6738.83,400000000
2009/5/22,12:58:00,6739.13,6739.13,6739.13,6739.13,673000000
2009/5/22,12:59:00,6742.55,6742.55,6742.55,6742.55,481000000
2009/5/22,13:00:00,6743.48,6743.48,6743.48,6743.48,508000000
2009/5/22,13:01:00,6746.18,6746.18,6746.18,6746.18,540000000
2009/5/22,13:02:00,6747.85,6747.85,6747.85,6747.85,394000000
2009/5/22,13:03:00,6748.15,6748.15,6748.15,6748.15,604000000
2009/5/22,13:04:00,6749.74,6749.74,6749.74,6749.74,444000000
2009/5/22,13:05:00,6751.86,6751.86,6751.86,6751.86,413000000
2009/5/22,13:06:00,6752.95,6752.95,6752.95,6752.95,705000000
2009/5/22,13:07:00,6754.52,6754.52,6754.52,6754.52,460000000
2009/5/22,13:08:00,6754.18,6754.18,6754.18,6754.18,629000000
2009/5/22,13:09:00,6753.44,6753.44,6753.44,6753.44,500000000
2009/5/22,13:10:00,6751.13,6751.13,6751.13,6751.13,509000000
2009/5/22,13:11:00,6747.53,6747.53,6747.53,6747.53,767000000
2009/5/22,13:12:00,6744.79,6744.79,6744.79,6744.79,474000000
2009/5/22,13:13:00,6742.68,6742.68,6742.68,6742.68,728000000
2009/5/22,13:14:00,6740.36,6740.36,6740.36,6740.36,542000000
2009/5/22,13:15:00,6743.03,6743.03,6743.03,6743.03,645000000
2009/5/22,13:16:00,6739.35,6739.35,6739.35,6739.35,799000000
2009/5/22,13:17:00,6740.08,6740.08,6740.08,6740.08,546000000
2009/5/22,13:18:00,6740.55,6740.55,6740.55,6740.55,745000000
2009/5/22,13:19:00,6743.64,6743.64,6743.64,6743.64,548000000
2009/5/22,13:20:00,6744.42,6744.42,6744.42,6744.42,555000000
2009/5/22,13:21:00,6745.60,6745.60,6745.60,6745.60,802000000
2009/5/22,13:22:00,6744.68,6744.68,6744.68,6744.68,731000000
2009/5/22,13:23:00,6742.01,6742.01,6742.01,6742.01,833000000
2009/5/22,13:24:00,6742.52,6742.52,6742.52,6742.52,788000000
2009/5/22,13:25:00,6740.13,6740.13,6740.13,6740.13,815000000
2009/5/22,13:26:00,6740.13,6740.13,6740.13,6740.13,0
2009/5/22,13:27:00,6740.13,6740.13,6740.13,6740.13,0
2009/5/22,13:28:00,6740.13,6740.13,6740.13,6740.13,0
2009/5/22,13:29:00,6740.13,6740.13,6740.13,6740.13,0
2009/5/22,13:30:00,6737.29,6737.29,6737.29,6737.29,2111032832
2009/5/25,09:01:00,6838.70,6838.70,6838.70,6838.70,62065664
2009/5/25,09:02:00,6850.53,6850.53,6850.53,6850.53,2232000000
2009/5/25,09:03:00,6859.28,6859.28,6859.28,6859.28,2344999936
2009/5/25,09:04:00,6855.11,6855.11,6855.11,6855.11,2646000128
2009/5/25,09:05:00,6853.30,6853.30,6853.30,6853.30,1752000000
2009/5/25,09:06:00,6850.23,6850.23,6850.23,6850.23,2136999936
2009/5/25,09:07:00,6846.16,6846.16,6846.16,6846.16,1456000000
2009/5/25,09:08:00,6840.42,6840.42,6840.42,6840.42,1312000000
2009/5/25,09:09:00,6838.26,6838.26,6838.26,6838.26,1367000064
2009/5/25,09:10:00,6834.26,6834.26,6834.26,6834.26,970000000
2009/5/25,09:11:00,6832.96,6832.96,6832.96,6832.96,1779000064
2009/5/25,09:12:00,6833.42,6833.42,6833.42,6833.42,1224000000
2009/5/25,09:13:00,6838.11,6838.11,6838.11,6838.11,1322000000
2009/5/25,09:14:00,6846.07,6846.07,6846.07,6846.07,1515000064
2009/5/25,09:15:00,6848.87,6848.87,6848.87,6848.87,1252000000
2009/5/25,09:16:00,6856.67,6856.67,6856.67,6856.67,1972999936
2009/5/25,09:17:00,6867.78,6867.78,6867.78,6867.78,1606000000
2009/5/25,09:18:00,6874.36,6874.36,6874.36,6874.36,1607000064
2009/5/25,09:19:00,6877.63,6877.63,6877.63,6877.63,1872000000
2009/5/25,09:20:00,6878.66,6878.66,6878.66,6878.66,1284999936
2009/5/25,09:21:00,6870.90,6870.90,6870.90,6870.90,1803000064
2009/5/25,09:22:00,6862.67,6862.67,6862.67,6862.67,1271000064
2009/5/25,09:23:00,6852.27,6852.27,6852.27,6852.27,1499000064
2009/5/25,09:24:00,6844.33,6844.33,6844.33,6844.33,1448000000
2009/5/25,09:25:00,6842.12,6842.12,6842.12,6842.12,1067000000
2009/5/25,09:26:00,6836.71,6836.71,6836.71,6836.71,1279000064
2009/5/25,09:27:00,6833.10,6833.10,6833.10,6833.10,940000000
2009/5/25,09:28:00,6826.43,6826.43,6826.43,6826.43,1184999936
2009/5/25,09:29:00,6816.70,6816.70,6816.70,6816.70,1415000064
2009/5/25,09:30:00,6811.29,6811.29,6811.29,6811.29,1131000064
2009/5/25,09:31:00,6795.41,6795.41,6795.41,6795.41,1876000000
2009/5/25,09:32:00,6784.59,6784.59,6784.59,6784.59,1510000000
2009/5/25,09:33:00,6780.28,6780.28,6780.28,6780.28,1439000064
2009/5/25,09:34:00,6788.99,6788.99,6788.99,6788.99,1419000064
2009/5/25,09:35:00,6796.76,6796.76,6796.76,6796.76,1064000000
2009/5/25,09:36:00,6801.56,6801.56,6801.56,6801.56,1328000000
2009/5/25,09:37:00,6800.23,6800.23,6800.23,6800.23,828000000
2009/5/25,09:38:00,6800.32,6800.32,6800.32,6800.32,905000000
2009/5/25,09:39:00,6797.55,6797.55,6797.55,6797.55,748000000
2009/5/25,09:40:00,6792.45,6792.45,6792.45,6792.45,629000000
2009/5/25,09:41:00,6784.12,6784.12,6784.12,6784.12,1244999936
2009/5/25,09:42:00,6776.96,6776.96,6776.96,6776.96,1002000000
2009/5/25,09:43:00,6769.33,6769.33,6769.33,6769.33,1164999936
2009/5/25,09:44:00,6761.13,6761.13,6761.13,6761.13,1235000064
2009/5/25,09:45:00,6753.67,6753.67,6753.67,6753.67,1132000000
2009/5/25,09:46:00,6743.76,6743.76,6743.76,6743.76,1808000000
2009/5/25,09:47:00,6743.61,6743.61,6743.61,6743.61,1223000064
2009/5/25,09:48:00,6754.18,6754.18,6754.18,6754.18,1306000000
2009/5/25,09:49:00,6763.87,6763.87,6763.87,6763.87,1044000000
2009/5/25,09:50:00,6773.13,6773.13,6773.13,6773.13,810000000
2009/5/25,09:51:00,6782.27,6782.27,6782.27,6782.27,1215000064
2009/5/25,09:52:00,6781.87,6781.87,6781.87,6781.87,774000000
2009/5/25,09:53:00,6777.26,6777.26,6777.26,6777.26,799000000
2009/5/25,09:54:00,6775.03,6775.03,6775.03,6775.03,666000000
2009/5/25,09:55:00,6770.42,6770.42,6770.42,6770.42,551000000
2009/5/25,09:56:00,6769.81,6769.81,6769.81,6769.81,699000000
2009/5/25,09:57:00,6769.68,6769.68,6769.68,6769.68,500000000
2009/5/25,09:58:00,6774.48,6774.48,6774.48,6774.48,571000000
2009/5/25,09:59:00,6777.10,6777.10,6777.10,6777.10,589000000
2009/5/25,10:00:00,6779.15,6779.15,6779.15,6779.15,466000000
2009/5/25,10:01:00,6786.79,6786.79,6786.79,6786.79,742000000
2009/5/25,10:02:00,6789.08,6789.08,6789.08,6789.08,496000000
2009/5/25,10:03:00,6788.30,6788.30,6788.30,6788.30,563000000
2009/5/25,10:04:00,6784.56,6784.56,6784.56,6784.56,597000000
2009/5/25,10:05:00,6782.39,6782.39,6782.39,6782.39,471000000
2009/5/25,10:06:00,6781.95,6781.95,6781.95,6781.95,598000000
2009/5/25,10:07:00,6779.33,6779.33,6779.33,6779.33,411000000
2009/5/25,10:08:00,6781.03,6781.03,6781.03,6781.03,436000000
2009/5/25,10:09:00,6777.93,6777.93,6777.93,6777.93,455000000
2009/5/25,10:10:00,6779.41,6779.41,6779.41,6779.41,359000000
2009/5/25,10:11:00,6782.51,6782.51,6782.51,6782.51,494000000
2009/5/25,10:12:00,6784.61,6784.61,6784.61,6784.61,363000000
2009/5/25,10:13:00,6785.68,6785.68,6785.68,6785.68,531000000
2009/5/25,10:14:00,6788.94,6788.94,6788.94,6788.94,616000000
2009/5/25,10:15:00,6793.58,6793.58,6793.58,6793.58,693000000
2009/5/25,10:16:00,6793.24,6793.24,6793.24,6793.24,782000000
2009/5/25,10:17:00,6794.42,6794.42,6794.42,6794.42,509000000
2009/5/25,10:18:00,6796.60,6796.60,6796.60,6796.60,611000000
2009/5/25,10:19:00,6792.06,6792.06,6792.06,6792.06,688000000
2009/5/25,10:20:00,6790.26,6790.26,6790.26,6790.26,572000000
2009/5/25,10:21:00,6787.25,6787.25,6787.25,6787.25,910000000
2009/5/25,10:22:00,6787.13,6787.13,6787.13,6787.13,531000000
2009/5/25,10:23:00,6789.81,6789.81,6789.81,6789.81,564000000
2009/5/25,10:24:00,6789.94,6789.94,6789.94,6789.94,504000000
2009/5/25,10:25:00,6789.59,6789.59,6789.59,6789.59,419000000
2009/5/25,10:26:00,6788.08,6788.08,6788.08,6788.08,517000000
2009/5/25,10:27:00,6788.82,6788.82,6788.82,6788.82,320000000
2009/5/25,10:28:00,6786.91,6786.91,6786.91,6786.91,437000000
2009/5/25,10:29:00,6788.21,6788.21,6788.21,6788.21,509000000
2009/5/25,10:30:00,6786.48,6786.48,6786.48,6786.48,366000000
2009/5/25,10:31:00,6785.57,6785.57,6785.57,6785.57,594000000
2009/5/25,10:32:00,6785.92,6785.92,6785.92,6785.92,353000000
2009/5/25,10:33:00,6786.30,6786.30,6786.30,6786.30,508000000
2009/5/25,10:34:00,6784.03,6784.03,6784.03,6784.03,401000000
2009/5/25,10:35:00,6784.50,6784.50,6784.50,6784.50,412000000
2009/5/25,10:36:00,6778.31,6778.31,6778.31,6778.31,768000000
2009/5/25,10:37:00,6773.48,6773.48,6773.48,6773.48,510000000
2009/5/25,10:38:00,6767.60,6767.60,6767.60,6767.60,856000000
2009/5/25,10:39:00,6759.97,6759.97,6759.97,6759.97,815000000
2009/5/25,10:40:00,6746.07,6746.07,6746.07,6746.07,1148000000
2009/5/25,10:41:00,6732.38,6732.38,6732.38,6732.38,1730000000
2009/5/25,10:42:00,6722.00,6722.00,6722.00,6722.00,1343000064
2009/5/25,10:43:00,6717.56,6717.56,6717.56,6717.56,1232999936
2009/5/25,10:44:00,6721.80,6721.80,6721.80,6721.80,963000000
2009/5/25,10:45:00,6729.46,6729.46,6729.46,6729.46,712000000
2009/5/25,10:46:00,6736.29,6736.29,6736.29,6736.29,873000000
2009/5/25,10:47:00,6744.33,6744.33,6744.33,6744.33,502000000
2009/5/25,10:48:00,6744.47,6744.47,6744.47,6744.47,614000000
2009/5/25,10:49:00,6744.65,6744.65,6744.65,6744.65,499000000
2009/5/25,10:50:00,6741.25,6741.25,6741.25,6741.25,456000000
2009/5/25,10:51:00,6744.89,6744.89,6744.89,6744.89,491000000
2009/5/25,10:52:00,6742.61,6742.61,6742.61,6742.61,329000000
2009/5/25,10:53:00,6743.85,6743.85,6743.85,6743.85,396000000
2009/5/25,10:54:00,6745.05,6745.05,6745.05,6745.05,350000000
2009/5/25,10:55:00,6743.60,6743.60,6743.60,6743.60,343000000
2009/5/25,10:56:00,6743.94,6743.94,6743.94,6743.94,338000000
2009/5/25,10:57:00,6747.02,6747.02,6747.02,6747.02,251000000
2009/5/25,10:58:00,6744.23,6744.23,6744.23,6744.23,372000000
2009/5/25,10:59:00,6737.68,6737.68,6737.68,6737.68,398000000
2009/5/25,11:00:00,6741.29,6741.29,6741.29,6741.29,354000000
2009/5/25,11:01:00,6736.60,6736.60,6736.60,6736.60,457000000
2009/5/25,11:02:00,6737.69,6737.69,6737.69,6737.69,278000000
2009/5/25,11:03:00,6738.59,6738.59,6738.59,6738.59,393000000
2009/5/25,11:04:00,6736.92,6736.92,6736.92,6736.92,314000000
2009/5/25,11:05:00,6737.70,6737.70,6737.70,6737.70,270000000
2009/5/25,11:06:00,6730.69,6730.69,6730.69,6730.69,431000000
2009/5/25,11:07:00,6732.35,6732.35,6732.35,6732.35,353000000
2009/5/25,11:08:00,6728.98,6728.98,6728.98,6728.98,456000000
2009/5/25,11:09:00,6723.20,6723.20,6723.20,6723.20,458000000
2009/5/25,11:10:00,6718.13,6718.13,6718.13,6718.13,695000000
2009/5/25,11:11:00,6711.47,6711.47,6711.47,6711.47,872000000
2009/5/25,11:12:00,6710.14,6710.14,6710.14,6710.14,594000000
2009/5/25,11:13:00,6708.36,6708.36,6708.36,6708.36,700000000
2009/5/25,11:14:00,6709.55,6709.55,6709.55,6709.55,523000000
2009/5/25,11:15:00,6708.19,6708.19,6708.19,6708.19,495000000
2009/5/25,11:16:00,6713.61,6713.61,6713.61,6713.61,569000000
2009/5/25,11:17:00,6715.05,6715.05,6715.05,6715.05,376000000
2009/5/25,11:18:00,6719.55,6719.55,6719.55,6719.55,472000000
2009/5/25,11:19:00,6726.45,6726.45,6726.45,6726.45,379000000
2009/5/25,11:20:00,6728.16,6728.16,6728.16,6728.16,369000000
2009/5/25,11:21:00,6730.35,6730.35,6730.35,6730.35,442000000
2009/5/25,11:22:00,6729.80,6729.80,6729.80,6729.80,320000000
2009/5/25,11:23:00,6730.68,6730.68,6730.68,6730.68,409000000
2009/5/25,11:24:00,6730.18,6730.18,6730.18,6730.18,324000000
2009/5/25,11:25:00,6731.29,6731.29,6731.29,6731.29,297000000
2009/5/25,11:26:00,6733.21,6733.21,6733.21,6733.21,399000000
2009/5/25,11:27:00,6734.75,6734.75,6734.75,6734.75,250000000
2009/5/25,11:28:00,6731.78,6731.78,6731.78,6731.78,376000000
2009/5/25,11:29:00,6732.49,6732.49,6732.49,6732.49,288000000
2009/5/25,11:30:00,6734.75,6734.75,6734.75,6734.75,262000000
2009/5/25,11:31:00,6739.45,6739.45,6739.45,6739.45,384000000
2009/5/25,11:32:00,6739.60,6739.60,6739.60,6739.60,315000000
2009/5/25,11:33:00,6739.87,6739.87,6739.87,6739.87,428000000
2009/5/25,11:34:00,6738.95,6738.95,6738.95,6738.95,385000000
2009/5/25,11:35:00,6744.69,6744.69,6744.69,6744.69,304000000
2009/5/25,11:36:00,6744.77,6744.77,6744.77,6744.77,390000000
2009/5/25,11:37:00,6745.56,6745.56,6745.56,6745.56,284000000
2009/5/25,11:38:00,6745.50,6745.50,6745.50,6745.50,357000000
2009/5/25,11:39:00,6747.28,6747.28,6747.28,6747.28,311000000
2009/5/25,11:40:00,6749.45,6749.45,6749.45,6749.45,338000000
2009/5/25,11:41:00,6750.90,6750.90,6750.90,6750.90,426000000
2009/5/25,11:42:00,6751.91,6751.91,6751.91,6751.91,350000000
2009/5/25,11:43:00,6755.26,6755.26,6755.26,6755.26,458000000
2009/5/25,11:44:00,6758.81,6758.81,6758.81,6758.81,453000000
2009/5/25,11:45:00,6759.79,6759.79,6759.79,6759.79,464000000
2009/5/25,11:46:00,6763.13,6763.13,6763.13,6763.13,629000000
2009/5/25,11:47:00,6764.91,6764.91,6764.91,6764.91,441000000
2009/5/25,11:48:00,6763.36,6763.36,6763.36,6763.36,604000000
2009/5/25,11:49:00,6764.26,6764.26,6764.26,6764.26,500000000
2009/5/25,11:50:00,6763.03,6763.03,6763.03,6763.03,436000000
2009/5/25,11:51:00,6760.21,6760.21,6760.21,6760.21,593000000
2009/5/25,11:52:00,6758.51,6758.51,6758.51,6758.51,350000000
2009/5/25,11:53:00,6753.29,6753.29,6753.29,6753.29,435000000
2009/5/25,11:54:00,6750.36,6750.36,6750.36,6750.36,399000000
2009/5/25,11:55:00,6748.09,6748.09,6748.09,6748.09,349000000
2009/5/25,11:56:00,6748.06,6748.06,6748.06,6748.06,379000000
2009/5/25,11:57:00,6747.19,6747.19,6747.19,6747.19,229000000
2009/5/25,11:58:00,6748.67,6748.67,6748.67,6748.67,279000000
2009/5/25,11:59:00,6749.56,6749.56,6749.56,6749.56,254000000
2009/5/25,12:00:00,6753.33,6753.33,6753.33,6753.33,292000000
2009/5/25,12:01:00,6758.48,6758.48,6758.48,6758.48,503000000
2009/5/25,12:02:00,6758.60,6758.60,6758.60,6758.60,350000000
2009/5/25,12:03:00,6761.69,6761.69,6761.69,6761.69,402000000
2009/5/25,12:04:00,6763.51,6763.51,6763.51,6763.51,352000000
2009/5/25,12:05:00,6764.91,6764.91,6764.91,6764.91,325000000
2009/5/25,12:06:00,6765.43,6765.43,6765.43,6765.43,495000000
2009/5/25,12:07:00,6767.95,6767.95,6767.95,6767.95,291000000
2009/5/25,12:08:00,6764.52,6764.52,6764.52,6764.52,426000000
2009/5/25,12:09:00,6762.31,6762.31,6762.31,6762.31,360000000
2009/5/25,12:10:00,6764.42,6764.42,6764.42,6764.42,399000000
2009/5/25,12:11:00,6758.74,6758.74,6758.74,6758.74,535000000
2009/5/25,12:12:00,6752.78,6752.78,6752.78,6752.78,391000000
2009/5/25,12:13:00,6750.04,6750.04,6750.04,6750.04,422000000
2009/5/25,12:14:00,6748.52,6748.52,6748.52,6748.52,537000000
2009/5/25,12:15:00,6747.83,6747.83,6747.83,6747.83,307000000
2009/5/25,12:16:00,6747.74,6747.74,6747.74,6747.74,387000000
2009/5/25,12:17:00,6748.25,6748.25,6748.25,6748.25,261000000
2009/5/25,12:18:00,6747.47,6747.47,6747.47,6747.47,348000000
2009/5/25,12:19:00,6750.11,6750.11,6750.11,6750.11,304000000
2009/5/25,12:20:00,6752.83,6752.83,6752.83,6752.83,261000000
2009/5/25,12:21:00,6755.79,6755.79,6755.79,6755.79,375000000
2009/5/25,12:22:00,6755.60,6755.60,6755.60,6755.60,264000000
2009/5/25,12:23:00,6757.37,6757.37,6757.37,6757.37,380000000
2009/5/25,12:24:00,6753.57,6753.57,6753.57,6753.57,431000000
2009/5/25,12:25:00,6744.77,6744.77,6744.77,6744.77,613000000
2009/5/25,12:26:00,6741.90,6741.90,6741.90,6741.90,618000000
2009/5/25,12:27:00,6739.98,6739.98,6739.98,6739.98,344000000
2009/5/25,12:28:00,6743.97,6743.97,6743.97,6743.97,350000000
2009/5/25,12:29:00,6743.51,6743.51,6743.51,6743.51,259000000
2009/5/25,12:30:00,6743.97,6743.97,6743.97,6743.97,244000000
2009/5/25,12:31:00,6744.28,6744.28,6744.28,6744.28,392000000
2009/5/25,12:32:00,6743.76,6743.76,6743.76,6743.76,239000000
2009/5/25,12:33:00,6742.05,6742.05,6742.05,6742.05,292000000
2009/5/25,12:34:00,6740.17,6740.17,6740.17,6740.17,261000000
2009/5/25,12:35:00,6741.09,6741.09,6741.09,6741.09,295000000
2009/5/25,12:36:00,6737.04,6737.04,6737.04,6737.04,460000000
2009/5/25,12:37:00,6735.92,6735.92,6735.92,6735.92,300000000
2009/5/25,12:38:00,6731.04,6731.04,6731.04,6731.04,624000000
2009/5/25,12:39:00,6730.34,6730.34,6730.34,6730.34,569000000
2009/5/25,12:40:00,6726.80,6726.80,6726.80,6726.80,565000000
2009/5/25,12:41:00,6722.76,6722.76,6722.76,6722.76,640000000
2009/5/25,12:42:00,6724.45,6724.45,6724.45,6724.45,456000000
2009/5/25,12:43:00,6724.99,6724.99,6724.99,6724.99,516000000
2009/5/25,12:44:00,6728.54,6728.54,6728.54,6728.54,411000000
2009/5/25,12:45:00,6730.70,6730.70,6730.70,6730.70,376000000
2009/5/25,12:46:00,6734.72,6734.72,6734.72,6734.72,440000000
2009/5/25,12:47:00,6738.23,6738.23,6738.23,6738.23,273000000
2009/5/25,12:48:00,6741.10,6741.10,6741.10,6741.10,418000000
2009/5/25,12:49:00,6743.39,6743.39,6743.39,6743.39,346000000
2009/5/25,12:50:00,6742.98,6742.98,6742.98,6742.98,323000000
2009/5/25,12:51:00,6740.83,6740.83,6740.83,6740.83,458000000
2009/5/25,12:52:00,6744.05,6744.05,6744.05,6744.05,340000000
2009/5/25,12:53:00,6744.04,6744.04,6744.04,6744.04,385000000
2009/5/25,12:54:00,6745.31,6745.31,6745.31,6745.31,296000000
2009/5/25,12:55:00,6749.17,6749.17,6749.17,6749.17,342000000
2009/5/25,12:56:00,6750.54,6750.54,6750.54,6750.54,467000000
2009/5/25,12:57:00,6741.96,6741.96,6741.96,6741.96,386000000
2009/5/25,12:58:00,6738.13,6738.13,6738.13,6738.13,576000000
2009/5/25,12:59:00,6737.31,6737.31,6737.31,6737.31,389000000
2009/5/25,13:00:00,6737.53,6737.53,6737.53,6737.53,396000000
2009/5/25,13:01:00,6736.17,6736.17,6736.17,6736.17,492000000
2009/5/25,13:02:00,6734.53,6734.53,6734.53,6734.53,331000000
2009/5/25,13:03:00,6735.15,6735.15,6735.15,6735.15,549000000
2009/5/25,13:04:00,6733.93,6733.93,6733.93,6733.93,399000000
2009/5/25,13:05:00,6731.70,6731.70,6731.70,6731.70,420000000
2009/5/25,13:06:00,6727.80,6727.80,6727.80,6727.80,669000000
2009/5/25,13:07:00,6726.20,6726.20,6726.20,6726.20,438000000
2009/5/25,13:08:00,6724.29,6724.29,6724.29,6724.29,623000000
2009/5/25,13:09:00,6723.39,6723.39,6723.39,6723.39,499000000
2009/5/25,13:10:00,6723.55,6723.55,6723.55,6723.55,581000000
2009/5/25,13:11:00,6722.17,6722.17,6722.17,6722.17,710000000
2009/5/25,13:12:00,6723.08,6723.08,6723.08,6723.08,489000000
2009/5/25,13:13:00,6727.11,6727.11,6727.11,6727.11,651000000
2009/5/25,13:14:00,6730.40,6730.40,6730.40,6730.40,462000000
2009/5/25,13:15:00,6734.25,6734.25,6734.25,6734.25,607000000
2009/5/25,13:16:00,6743.33,6743.33,6743.33,6743.33,688000000
2009/5/25,13:17:00,6748.82,6748.82,6748.82,6748.82,599000000
2009/5/25,13:18:00,6751.66,6751.66,6751.66,6751.66,682000000
2009/5/25,13:19:00,6753.47,6753.47,6753.47,6753.47,690000000
2009/5/25,13:20:00,6754.50,6754.50,6754.50,6754.50,716000000
2009/5/25,13:21:00,6756.07,6756.07,6756.07,6756.07,939000000
2009/5/25,13:22:00,6756.86,6756.86,6756.86,6756.86,725000000
2009/5/25,13:23:00,6755.64,6755.64,6755.64,6755.64,1000000000
2009/5/25,13:24:00,6752.55,6752.55,6752.55,6752.55,948000000
2009/5/25,13:25:00,6749.48,6749.48,6749.48,6749.48,1031000000
2009/5/25,13:26:00,6749.49,6749.49,6749.49,6749.49,0
2009/5/25,13:27:00,6749.49,6749.49,6749.49,6749.49,0
2009/5/25,13:28:00,6749.49,6749.49,6749.49,6749.49,0
2009/5/25,13:29:00,6749.49,6749.49,6749.49,6749.49,0
2009/5/25,13:30:00,6734.46,6734.46,6734.46,6734.46,3234032640
2009/5/26,09:01:00,6780.37,6780.37,6780.37,6780.37,1710032896
2009/5/26,09:02:00,6785.35,6785.35,6785.35,6785.35,1487000064
2009/5/26,09:03:00,6788.45,6788.45,6788.45,6788.45,1908000000
2009/5/26,09:04:00,6785.50,6785.50,6785.50,6785.50,2199000064
2009/5/26,09:05:00,6778.63,6778.63,6778.63,6778.63,1510000000
2009/5/26,09:06:00,6766.28,6766.28,6766.28,6766.28,1895000064
2009/5/26,09:07:00,6760.10,6760.10,6760.10,6760.10,1219000064
2009/5/26,09:08:00,6762.08,6762.08,6762.08,6762.08,1239000064
2009/5/26,09:09:00,6765.24,6765.24,6765.24,6765.24,1351000064
2009/5/26,09:10:00,6768.60,6768.60,6768.60,6768.60,1037000000
2009/5/26,09:11:00,6773.66,6773.66,6773.66,6773.66,1579000064
2009/5/26,09:12:00,6779.77,6779.77,6779.77,6779.77,1140000000
2009/5/26,09:13:00,6780.04,6780.04,6780.04,6780.04,1234000000
2009/5/26,09:14:00,6774.16,6774.16,6774.16,6774.16,1462000000
2009/5/26,09:15:00,6763.06,6763.06,6763.06,6763.06,1227000064
2009/5/26,09:16:00,6755.27,6755.27,6755.27,6755.27,1602000000
2009/5/26,09:17:00,6747.36,6747.36,6747.36,6747.36,1124999936
2009/5/26,09:18:00,6743.33,6743.33,6743.33,6743.33,1286000000
2009/5/26,09:19:00,6739.76,6739.76,6739.76,6739.76,1264999936
2009/5/26,09:20:00,6742.42,6742.42,6742.42,6742.42,1048000000
2009/5/26,09:21:00,6749.21,6749.21,6749.21,6749.21,1470000000
2009/5/26,09:22:00,6753.65,6753.65,6753.65,6753.65,931000000
2009/5/26,09:23:00,6758.09,6758.09,6758.09,6758.09,997000000
2009/5/26,09:24:00,6761.10,6761.10,6761.10,6761.10,1015000000
2009/5/26,09:25:00,6766.08,6766.08,6766.08,6766.08,805000000
2009/5/26,09:26:00,6769.86,6769.86,6769.86,6769.86,1183000064
2009/5/26,09:27:00,6774.08,6774.08,6774.08,6774.08,1065000000
2009/5/26,09:28:00,6776.24,6776.24,6776.24,6776.24,1226000000
2009/5/26,09:29:00,6776.48,6776.48,6776.48,6776.48,1096000000
2009/5/26,09:30:00,6778.87,6778.87,6778.87,6778.87,777000000
2009/5/26,09:31:00,6782.29,6782.29,6782.29,6782.29,1198000000
2009/5/26,09:32:00,6786.46,6786.46,6786.46,6786.46,822000000
2009/5/26,09:33:00,6789.90,6789.90,6789.90,6789.90,1119000064
2009/5/26,09:34:00,6795.98,6795.98,6795.98,6795.98,1088999936
2009/5/26,09:35:00,6800.57,6800.57,6800.57,6800.57,905000000
2009/5/26,09:36:00,6805.97,6805.97,6805.97,6805.97,1300000000
2009/5/26,09:37:00,6805.56,6805.56,6805.56,6805.56,973000000
2009/5/26,09:38:00,6805.78,6805.78,6805.78,6805.78,1180000000
2009/5/26,09:39:00,6803.80,6803.80,6803.80,6803.80,1196000000
2009/5/26,09:40:00,6799.35,6799.35,6799.35,6799.35,840000000
2009/5/26,09:41:00,6798.59,6798.59,6798.59,6798.59,1088000000
2009/5/26,09:42:00,6798.75,6798.75,6798.75,6798.75,758000000
2009/5/26,09:43:00,6799.58,6799.58,6799.58,6799.58,918000000
2009/5/26,09:44:00,6803.90,6803.90,6803.90,6803.90,946000000
2009/5/26,09:45:00,6806.82,6806.82,6806.82,6806.82,768000000
2009/5/26,09:46:00,6806.58,6806.58,6806.58,6806.58,1111000064
2009/5/26,09:47:00,6810.82,6810.82,6810.82,6810.82,777000000
2009/5/26,09:48:00,6820.09,6820.09,6820.09,6820.09,1136999936
2009/5/26,09:49:00,6827.42,6827.42,6827.42,6827.42,1099000064
2009/5/26,09:50:00,6827.03,6827.03,6827.03,6827.03,953000000
2009/5/26,09:51:00,6830.24,6830.24,6830.24,6830.24,1352000000
2009/5/26,09:52:00,6827.46,6827.46,6827.46,6827.46,924000000
2009/5/26,09:53:00,6816.74,6816.74,6816.74,6816.74,1287000064
2009/5/26,09:54:00,6808.94,6808.94,6808.94,6808.94,1488999936
2009/5/26,09:55:00,6797.95,6797.95,6797.95,6797.95,1390000000
2009/5/26,09:56:00,6785.76,6785.76,6785.76,6785.76,1908999936
2009/5/26,09:57:00,6777.56,6777.56,6777.56,6777.56,1322000000
2009/5/26,09:58:00,6768.57,6768.57,6768.57,6768.57,1678000000
2009/5/26,09:59:00,6767.77,6767.77,6767.77,6767.77,1612000000
2009/5/26,10:00:00,6765.36,6765.36,6765.36,6765.36,1203000064
2009/5/26,10:01:00,6762.56,6762.56,6762.56,6762.56,1735000064
2009/5/26,10:02:00,6761.03,6761.03,6761.03,6761.03,1256999936
2009/5/26,10:03:00,6757.81,6757.81,6757.81,6757.81,1247000064
2009/5/26,10:04:00,6758.08,6758.08,6758.08,6758.08,1194000000
2009/5/26,10:05:00,6759.13,6759.13,6759.13,6759.13,769000000
2009/5/26,10:06:00,6765.35,6765.35,6765.35,6765.35,1210000000
2009/5/26,10:07:00,6770.57,6770.57,6770.57,6770.57,728000000
2009/5/26,10:08:00,6772.96,6772.96,6772.96,6772.96,793000000
2009/5/26,10:09:00,6776.55,6776.55,6776.55,6776.55,712000000
2009/5/26,10:10:00,6777.33,6777.33,6777.33,6777.33,713000000
2009/5/26,10:11:00,6781.78,6781.78,6781.78,6781.78,1172999936
2009/5/26,10:12:00,6780.16,6780.16,6780.16,6780.16,583000000
2009/5/26,10:13:00,6782.59,6782.59,6782.59,6782.59,704000000
2009/5/26,10:14:00,6783.00,6783.00,6783.00,6783.00,648000000
2009/5/26,10:15:00,6782.57,6782.57,6782.57,6782.57,537000000
2009/5/26,10:16:00,6782.05,6782.05,6782.05,6782.05,742000000
2009/5/26,10:17:00,6780.87,6780.87,6780.87,6780.87,476000000
2009/5/26,10:18:00,6774.99,6774.99,6774.99,6774.99,660000000
2009/5/26,10:19:00,6771.66,6771.66,6771.66,6771.66,721000000
2009/5/26,10:20:00,6769.36,6769.36,6769.36,6769.36,628000000
2009/5/26,10:21:00,6761.87,6761.87,6761.87,6761.87,1228000000
2009/5/26,10:22:00,6756.30,6756.30,6756.30,6756.30,872000000
2009/5/26,10:23:00,6749.09,6749.09,6749.09,6749.09,1508999936
2009/5/26,10:24:00,6738.94,6738.94,6738.94,6738.94,1423000064
2009/5/26,10:25:00,6734.54,6734.54,6734.54,6734.54,1212999936
2009/5/26,10:26:00,6725.12,6725.12,6725.12,6725.12,1674000000
2009/5/26,10:27:00,6722.60,6722.60,6722.60,6722.60,1422000000
2009/5/26,10:28:00,6727.05,6727.05,6727.05,6727.05,1571000064
2009/5/26,10:29:00,6723.21,6723.21,6723.21,6723.21,1439000064
2009/5/26,10:30:00,6727.56,6727.56,6727.56,6727.56,908000000
2009/5/26,10:31:00,6727.05,6727.05,6727.05,6727.05,1022000000
2009/5/26,10:32:00,6728.86,6728.86,6728.86,6728.86,586000000
2009/5/26,10:33:00,6735.10,6735.10,6735.10,6735.10,777000000
2009/5/26,10:34:00,6739.25,6739.25,6739.25,6739.25,718000000
2009/5/26,10:35:00,6745.71,6745.71,6745.71,6745.71,625000000
2009/5/26,10:36:00,6748.43,6748.43,6748.43,6748.43,742000000
2009/5/26,10:37:00,6752.14,6752.14,6752.14,6752.14,584000000
2009/5/26,10:38:00,6757.10,6757.10,6757.10,6757.10,731000000
2009/5/26,10:39:00,6760.75,6760.75,6760.75,6760.75,617000000
2009/5/26,10:40:00,6761.63,6761.63,6761.63,6761.63,495000000
2009/5/26,10:41:00,6760.08,6760.08,6760.08,6760.08,655000000
2009/5/26,10:42:00,6759.07,6759.07,6759.07,6759.07,505000000
2009/5/26,10:43:00,6757.81,6757.81,6757.81,6757.81,588000000
2009/5/26,10:44:00,6756.37,6756.37,6756.37,6756.37,412000000
2009/5/26,10:45:00,6756.61,6756.61,6756.61,6756.61,356000000
2009/5/26,10:46:00,6754.59,6754.59,6754.59,6754.59,479000000
2009/5/26,10:47:00,6755.99,6755.99,6755.99,6755.99,315000000
2009/5/26,10:48:00,6755.85,6755.85,6755.85,6755.85,422000000
2009/5/26,10:49:00,6756.67,6756.67,6756.67,6756.67,388000000
2009/5/26,10:50:00,6756.55,6756.55,6756.55,6756.55,376000000
2009/5/26,10:51:00,6762.20,6762.20,6762.20,6762.20,724000000
2009/5/26,10:52:00,6764.85,6764.85,6764.85,6764.85,430000000
2009/5/26,10:53:00,6769.11,6769.11,6769.11,6769.11,568000000
2009/5/26,10:54:00,6774.10,6774.10,6774.10,6774.10,517000000
2009/5/26,10:55:00,6777.17,6777.17,6777.17,6777.17,450000000
2009/5/26,10:56:00,6780.71,6780.71,6780.71,6780.71,581000000
2009/5/26,10:57:00,6780.71,6780.71,6780.71,6780.71,428000000
2009/5/26,10:58:00,6781.11,6781.11,6781.11,6781.11,560000000
2009/5/26,10:59:00,6781.96,6781.96,6781.96,6781.96,523000000
2009/5/26,11:00:00,6782.87,6782.87,6782.87,6782.87,444000000
2009/5/26,11:01:00,6781.71,6781.71,6781.71,6781.71,639000000
2009/5/26,11:02:00,6779.79,6779.79,6779.79,6779.79,432000000
2009/5/26,11:03:00,6775.94,6775.94,6775.94,6775.94,449000000
2009/5/26,11:04:00,6769.91,6769.91,6769.91,6769.91,474000000
2009/5/26,11:05:00,6767.07,6767.07,6767.07,6767.07,479000000
2009/5/26,11:06:00,6763.85,6763.85,6763.85,6763.85,534000000
2009/5/26,11:07:00,6762.48,6762.48,6762.48,6762.48,335000000
2009/5/26,11:08:00,6758.93,6758.93,6758.93,6758.93,422000000
2009/5/26,11:09:00,6757.37,6757.37,6757.37,6757.37,310000000
2009/5/26,11:10:00,6756.30,6756.30,6756.30,6756.30,306000000
2009/5/26,11:11:00,6756.37,6756.37,6756.37,6756.37,410000000
2009/5/26,11:12:00,6755.72,6755.72,6755.72,6755.72,296000000
2009/5/26,11:13:00,6753.84,6753.84,6753.84,6753.84,423000000
2009/5/26,11:14:00,6751.01,6751.01,6751.01,6751.01,322000000
2009/5/26,11:15:00,6751.27,6751.27,6751.27,6751.27,331000000
2009/5/26,11:16:00,6750.76,6750.76,6750.76,6750.76,475000000
2009/5/26,11:17:00,6748.99,6748.99,6748.99,6748.99,268000000
2009/5/26,11:18:00,6747.32,6747.32,6747.32,6747.32,422000000
2009/5/26,11:19:00,6744.86,6744.86,6744.86,6744.86,451000000
2009/5/26,11:20:00,6740.92,6740.92,6740.92,6740.92,399000000
2009/5/26,11:21:00,6741.52,6741.52,6741.52,6741.52,533000000
2009/5/26,11:22:00,6742.52,6742.52,6742.52,6742.52,410000000
2009/5/26,11:23:00,6741.86,6741.86,6741.86,6741.86,583000000
2009/5/26,11:24:00,6743.09,6743.09,6743.09,6743.09,399000000
2009/5/26,11:25:00,6745.75,6745.75,6745.75,6745.75,374000000
2009/5/26,11:26:00,6747.76,6747.76,6747.76,6747.76,456000000
2009/5/26,11:27:00,6749.49,6749.49,6749.49,6749.49,246000000
2009/5/26,11:28:00,6750.57,6750.57,6750.57,6750.57,431000000
2009/5/26,11:29:00,6751.50,6751.50,6751.50,6751.50,300000000
2009/5/26,11:30:00,6749.82,6749.82,6749.82,6749.82,325000000
2009/5/26,11:31:00,6750.35,6750.35,6750.35,6750.35,325000000
2009/5/26,11:32:00,6749.74,6749.74,6749.74,6749.74,232000000
2009/5/26,11:33:00,6750.22,6750.22,6750.22,6750.22,352000000
2009/5/26,11:34:00,6748.77,6748.77,6748.77,6748.77,256000000
2009/5/26,11:35:00,6750.29,6750.29,6750.29,6750.29,327000000
2009/5/26,11:36:00,6749.90,6749.90,6749.90,6749.90,357000000
2009/5/26,11:37:00,6748.22,6748.22,6748.22,6748.22,253000000
2009/5/26,11:38:00,6749.01,6749.01,6749.01,6749.01,363000000
2009/5/26,11:39:00,6746.71,6746.71,6746.71,6746.71,281000000
2009/5/26,11:40:00,6743.91,6743.91,6743.91,6743.91,262000000
2009/5/26,11:41:00,6744.64,6744.64,6744.64,6744.64,336000000
2009/5/26,11:42:00,6744.16,6744.16,6744.16,6744.16,252000000
2009/5/26,11:43:00,6744.07,6744.07,6744.07,6744.07,391000000
2009/5/26,11:44:00,6739.59,6739.59,6739.59,6739.59,328000000
2009/5/26,11:45:00,6738.59,6738.59,6738.59,6738.59,342000000
2009/5/26,11:46:00,6730.51,6730.51,6730.51,6730.51,800000000
2009/5/26,11:47:00,6723.07,6723.07,6723.07,6723.07,726000000
2009/5/26,11:48:00,6714.78,6714.78,6714.78,6714.78,1018000000
2009/5/26,11:49:00,6710.15,6710.15,6710.15,6710.15,955000000
2009/5/26,11:50:00,6704.61,6704.61,6704.61,6704.61,897000000
2009/5/26,11:51:00,6699.12,6699.12,6699.12,6699.12,1040000000
2009/5/26,11:52:00,6696.97,6696.97,6696.97,6696.97,782000000
2009/5/26,11:53:00,6695.24,6695.24,6695.24,6695.24,1036000000
2009/5/26,11:54:00,6697.89,6697.89,6697.89,6697.89,733000000
2009/5/26,11:55:00,6701.66,6701.66,6701.66,6701.66,660000000
2009/5/26,11:56:00,6708.77,6708.77,6708.77,6708.77,652000000
2009/5/26,11:57:00,6713.91,6713.91,6713.91,6713.91,433000000
2009/5/26,11:58:00,6715.79,6715.79,6715.79,6715.79,506000000
2009/5/26,11:59:00,6717.93,6717.93,6717.93,6717.93,408000000
2009/5/26,12:00:00,6718.81,6718.81,6718.81,6718.81,342000000
2009/5/26,12:01:00,6716.46,6716.46,6716.46,6716.46,412000000
2009/5/26,12:02:00,6717.43,6717.43,6717.43,6717.43,276000000
2009/5/26,12:03:00,6718.26,6718.26,6718.26,6718.26,326000000
2009/5/26,12:04:00,6719.19,6719.19,6719.19,6719.19,263000000
2009/5/26,12:05:00,6719.09,6719.09,6719.09,6719.09,310000000
2009/5/26,12:06:00,6718.45,6718.45,6718.45,6718.45,364000000
2009/5/26,12:07:00,6717.71,6717.71,6717.71,6717.71,237000000
2009/5/26,12:08:00,6715.78,6715.78,6715.78,6715.78,369000000
2009/5/26,12:09:00,6712.13,6712.13,6712.13,6712.13,290000000
2009/5/26,12:10:00,6708.46,6708.46,6708.46,6708.46,325000000
2009/5/26,12:11:00,6707.00,6707.00,6707.00,6707.00,533000000
2009/5/26,12:12:00,6706.51,6706.51,6706.51,6706.51,466000000
2009/5/26,12:13:00,6707.97,6707.97,6707.97,6707.97,551000000
2009/5/26,12:14:00,6712.73,6712.73,6712.73,6712.73,341000000
2009/5/26,12:15:00,6712.25,6712.25,6712.25,6712.25,317000000
2009/5/26,12:16:00,6711.55,6711.55,6711.55,6711.55,329000000
2009/5/26,12:17:00,6711.70,6711.70,6711.70,6711.70,249000000
2009/5/26,12:18:00,6712.37,6712.37,6712.37,6712.37,386000000
2009/5/26,12:19:00,6712.90,6712.90,6712.90,6712.90,277000000
2009/5/26,12:20:00,6714.43,6714.43,6714.43,6714.43,242000000
2009/5/26,12:21:00,6713.71,6713.71,6713.71,6713.71,332000000
2009/5/26,12:22:00,6718.92,6718.92,6718.92,6718.92,225000000
2009/5/26,12:23:00,6717.29,6717.29,6717.29,6717.29,291000000
2009/5/26,12:24:00,6719.06,6719.06,6719.06,6719.06,241000000
2009/5/26,12:25:00,6716.33,6716.33,6716.33,6716.33,261000000
2009/5/26,12:26:00,6715.46,6715.46,6715.46,6715.46,290000000
2009/5/26,12:27:00,6714.83,6714.83,6714.83,6714.83,208000000
2009/5/26,12:28:00,6715.22,6715.22,6715.22,6715.22,273000000
2009/5/26,12:29:00,6713.68,6713.68,6713.68,6713.68,273000000
2009/5/26,12:30:00,6713.45,6713.45,6713.45,6713.45,274000000
2009/5/26,12:31:00,6710.33,6710.33,6710.33,6710.33,424000000
2009/5/26,12:32:00,6709.15,6709.15,6709.15,6709.15,296000000
2009/5/26,12:33:00,6704.98,6704.98,6704.98,6704.98,395000000
2009/5/26,12:34:00,6703.29,6703.29,6703.29,6703.29,351000000
2009/5/26,12:35:00,6700.78,6700.78,6700.78,6700.78,387000000
2009/5/26,12:36:00,6698.44,6698.44,6698.44,6698.44,480000000
2009/5/26,12:37:00,6693.98,6693.98,6693.98,6693.98,480000000
2009/5/26,12:38:00,6689.44,6689.44,6689.44,6689.44,753000000
2009/5/26,12:39:00,6682.90,6682.90,6682.90,6682.90,563000000
2009/5/26,12:40:00,6683.72,6683.72,6683.72,6683.72,715000000
2009/5/26,12:41:00,6685.20,6685.20,6685.20,6685.20,886000000
2009/5/26,12:42:00,6690.73,6690.73,6690.73,6690.73,567000000
2009/5/26,12:43:00,6699.92,6699.92,6699.92,6699.92,699000000
2009/5/26,12:44:00,6703.49,6703.49,6703.49,6703.49,407000000
2009/5/26,12:45:00,6702.72,6702.72,6702.72,6702.72,331000000
2009/5/26,12:46:00,6702.05,6702.05,6702.05,6702.05,394000000
2009/5/26,12:47:00,6701.69,6701.69,6701.69,6701.69,254000000
2009/5/26,12:48:00,6701.05,6701.05,6701.05,6701.05,326000000
2009/5/26,12:49:00,6702.80,6702.80,6702.80,6702.80,241000000
2009/5/26,12:50:00,6704.00,6704.00,6704.00,6704.00,289000000
2009/5/26,12:51:00,6705.81,6705.81,6705.81,6705.81,346000000
2009/5/26,12:52:00,6704.71,6704.71,6704.71,6704.71,249000000
2009/5/26,12:53:00,6705.67,6705.67,6705.67,6705.67,350000000
2009/5/26,12:54:00,6706.04,6706.04,6706.04,6706.04,291000000
2009/5/26,12:55:00,6706.03,6706.03,6706.03,6706.03,313000000
2009/5/26,12:56:00,6705.32,6705.32,6705.32,6705.32,350000000
2009/5/26,12:57:00,6705.04,6705.04,6705.04,6705.04,266000000
2009/5/26,12:58:00,6701.75,6701.75,6701.75,6701.75,388000000
2009/5/26,12:59:00,6697.53,6697.53,6697.53,6697.53,378000000
2009/5/26,13:00:00,6694.57,6694.57,6694.57,6694.57,465000000
2009/5/26,13:01:00,6689.73,6689.73,6689.73,6689.73,528000000
2009/5/26,13:02:00,6685.84,6685.84,6685.84,6685.84,442000000
2009/5/26,13:03:00,6681.14,6681.14,6681.14,6681.14,678000000
2009/5/26,13:04:00,6679.41,6679.41,6679.41,6679.41,571000000
2009/5/26,13:05:00,6679.99,6679.99,6679.99,6679.99,619000000
2009/5/26,13:06:00,6678.14,6678.14,6678.14,6678.14,654000000
2009/5/26,13:07:00,6678.98,6678.98,6678.98,6678.98,525000000
2009/5/26,13:08:00,6678.95,6678.95,6678.95,6678.95,549000000
2009/5/26,13:09:00,6677.85,6677.85,6677.85,6677.85,509000000
2009/5/26,13:10:00,6677.92,6677.92,6677.92,6677.92,475000000
2009/5/26,13:11:00,6677.67,6677.67,6677.67,6677.67,596000000
2009/5/26,13:12:00,6677.57,6677.57,6677.57,6677.57,383000000
2009/5/26,13:13:00,6675.01,6675.01,6675.01,6675.01,555000000
2009/5/26,13:14:00,6671.31,6671.31,6671.31,6671.31,512000000
2009/5/26,13:15:00,6668.92,6668.92,6668.92,6668.92,531000000
2009/5/26,13:16:00,6660.80,6660.80,6660.80,6660.80,967000000
2009/5/26,13:17:00,6658.20,6658.20,6658.20,6658.20,775000000
2009/5/26,13:18:00,6651.99,6651.99,6651.99,6651.99,1120000000
2009/5/26,13:19:00,6649.95,6649.95,6649.95,6649.95,930000000
2009/5/26,13:20:00,6652.94,6652.94,6652.94,6652.94,797000000
2009/5/26,13:21:00,6654.66,6654.66,6654.66,6654.66,867000000
2009/5/26,13:22:00,6657.75,6657.75,6657.75,6657.75,635000000
2009/5/26,13:23:00,6666.63,6666.63,6666.63,6666.63,796000000
2009/5/26,13:24:00,6666.95,6666.95,6666.95,6666.95,655000000
2009/5/26,13:25:00,6668.62,6668.62,6668.62,6668.62,735000000
2009/5/26,13:26:00,6668.62,6668.62,6668.62,6668.62,0
2009/5/26,13:27:00,6668.62,6668.62,6668.62,6668.62,0
2009/5/26,13:28:00,6668.62,6668.62,6668.62,6668.62,0
2009/5/26,13:29:00,6668.62,6668.62,6668.62,6668.62,0
2009/5/26,13:30:00,6683.11,6683.11,6683.11,6683.11,4255032832
2009/5/27,09:01:00,6800.56,6800.56,6800.56,6800.56,3128032768
2009/5/27,09:02:00,6800.08,6800.08,6800.08,6800.08,2059000064
2009/5/27,09:03:00,6793.67,6793.67,6793.67,6793.67,2291000064
2009/5/27,09:04:00,6781.10,6781.10,6781.10,6781.10,2212999936
2009/5/27,09:05:00,6770.74,6770.74,6770.74,6770.74,1570000000
2009/5/27,09:06:00,6763.77,6763.77,6763.77,6763.77,2103000064
2009/5/27,09:07:00,6756.77,6756.77,6756.77,6756.77,1515000064
2009/5/27,09:08:00,6751.49,6751.49,6751.49,6751.49,1692000000
2009/5/27,09:09:00,6748.24,6748.24,6748.24,6748.24,1760999936
2009/5/27,09:10:00,6750.40,6750.40,6750.40,6750.40,1176000000
2009/5/27,09:11:00,6754.86,6754.86,6754.86,6754.86,1758000000
2009/5/27,09:12:00,6763.93,6763.93,6763.93,6763.93,1183000064
2009/5/27,09:13:00,6769.87,6769.87,6769.87,6769.87,1404999936
2009/5/27,09:14:00,6768.28,6768.28,6768.28,6768.28,1412000000
2009/5/27,09:15:00,6768.01,6768.01,6768.01,6768.01,1118000000
2009/5/27,09:16:00,6767.07,6767.07,6767.07,6767.07,1478000000
2009/5/27,09:17:00,6767.29,6767.29,6767.29,6767.29,886000000
2009/5/27,09:18:00,6769.54,6769.54,6769.54,6769.54,1112999936
2009/5/27,09:19:00,6771.39,6771.39,6771.39,6771.39,1094000000
2009/5/27,09:20:00,6770.41,6770.41,6770.41,6770.41,880000000
2009/5/27,09:21:00,6771.47,6771.47,6771.47,6771.47,1160999936
2009/5/27,09:22:00,6769.16,6769.16,6769.16,6769.16,744000000
2009/5/27,09:23:00,6765.88,6765.88,6765.88,6765.88,848000000
2009/5/27,09:24:00,6758.14,6758.14,6758.14,6758.14,1067000000
2009/5/27,09:25:00,6754.46,6754.46,6754.46,6754.46,704000000
2009/5/27,09:26:00,6751.12,6751.12,6751.12,6751.12,977000000
2009/5/27,09:27:00,6747.21,6747.21,6747.21,6747.21,906000000
2009/5/27,09:28:00,6743.39,6743.39,6743.39,6743.39,843000000
2009/5/27,09:29:00,6744.72,6744.72,6744.72,6744.72,856000000
2009/5/27,09:30:00,6747.56,6747.56,6747.56,6747.56,773000000
2009/5/27,09:31:00,6755.41,6755.41,6755.41,6755.41,1084999936
2009/5/27,09:32:00,6763.47,6763.47,6763.47,6763.47,789000000
2009/5/27,09:33:00,6767.22,6767.22,6767.22,6767.22,823000000
2009/5/27,09:34:00,6769.49,6769.49,6769.49,6769.49,765000000
2009/5/27,09:35:00,6773.18,6773.18,6773.18,6773.18,632000000
2009/5/27,09:36:00,6775.92,6775.92,6775.92,6775.92,1068000000
2009/5/27,09:37:00,6783.50,6783.50,6783.50,6783.50,736000000
2009/5/27,09:38:00,6788.29,6788.29,6788.29,6788.29,1054000000
2009/5/27,09:39:00,6796.20,6796.20,6796.20,6796.20,1096000000
2009/5/27,09:40:00,6797.74,6797.74,6797.74,6797.74,912000000
2009/5/27,09:41:00,6794.63,6794.63,6794.63,6794.63,1200999936
2009/5/27,09:42:00,6793.30,6793.30,6793.30,6793.30,779000000
2009/5/27,09:43:00,6789.00,6789.00,6789.00,6789.00,838000000
2009/5/27,09:44:00,6786.77,6786.77,6786.77,6786.77,680000000
2009/5/27,09:45:00,6787.15,6787.15,6787.15,6787.15,563000000
2009/5/27,09:46:00,6789.77,6789.77,6789.77,6789.77,904000000
2009/5/27,09:47:00,6797.12,6797.12,6797.12,6797.12,705000000
2009/5/27,09:48:00,6804.77,6804.77,6804.77,6804.77,1124999936
2009/5/27,09:49:00,6811.40,6811.40,6811.40,6811.40,1754000000
2009/5/27,09:50:00,6815.35,6815.35,6815.35,6815.35,1204000000
2009/5/27,09:51:00,6816.97,6816.97,6816.97,6816.97,1580000000
2009/5/27,09:52:00,6816.18,6816.18,6816.18,6816.18,897000000
2009/5/27,09:53:00,6814.38,6814.38,6814.38,6814.38,1104999936
2009/5/27,09:54:00,6815.03,6815.03,6815.03,6815.03,1107000064
2009/5/27,09:55:00,6814.51,6814.51,6814.51,6814.51,927000000
2009/5/27,09:56:00,6816.33,6816.33,6816.33,6816.33,1139000064
2009/5/27,09:57:00,6819.03,6819.03,6819.03,6819.03,669000000
2009/5/27,09:58:00,6816.57,6816.57,6816.57,6816.57,898000000
2009/5/27,09:59:00,6813.05,6813.05,6813.05,6813.05,888000000
2009/5/27,10:00:00,6807.77,6807.77,6807.77,6807.77,914000000
2009/5/27,10:01:00,6809.79,6809.79,6809.79,6809.79,1041000000
2009/5/27,10:02:00,6810.35,6810.35,6810.35,6810.35,763000000
2009/5/27,10:03:00,6816.78,6816.78,6816.78,6816.78,835000000
2009/5/27,10:04:00,6823.91,6823.91,6823.91,6823.91,809000000
2009/5/27,10:05:00,6826.50,6826.50,6826.50,6826.50,723000000
2009/5/27,10:06:00,6831.83,6831.83,6831.83,6831.83,1046000000
2009/5/27,10:07:00,6836.98,6836.98,6836.98,6836.98,926000000
2009/5/27,10:08:00,6837.04,6837.04,6837.04,6837.04,1079000064
2009/5/27,10:09:00,6838.08,6838.08,6838.08,6838.08,1049000000
2009/5/27,10:10:00,6839.39,6839.39,6839.39,6839.39,876000000
2009/5/27,10:11:00,6841.42,6841.42,6841.42,6841.42,1078000000
2009/5/27,10:12:00,6840.39,6840.39,6840.39,6840.39,706000000
2009/5/27,10:13:00,6840.91,6840.91,6840.91,6840.91,827000000
2009/5/27,10:14:00,6839.18,6839.18,6839.18,6839.18,745000000
2009/5/27,10:15:00,6839.23,6839.23,6839.23,6839.23,700000000
2009/5/27,10:16:00,6836.99,6836.99,6836.99,6836.99,957000000
2009/5/27,10:17:00,6835.03,6835.03,6835.03,6835.03,561000000
2009/5/27,10:18:00,6830.28,6830.28,6830.28,6830.28,674000000
2009/5/27,10:19:00,6826.38,6826.38,6826.38,6826.38,581000000
2009/5/27,10:20:00,6825.31,6825.31,6825.31,6825.31,555000000
2009/5/27,10:21:00,6821.35,6821.35,6821.35,6821.35,716000000
2009/5/27,10:22:00,6826.56,6826.56,6826.56,6826.56,480000000
2009/5/27,10:23:00,6822.48,6822.48,6822.48,6822.48,639000000
2009/5/27,10:24:00,6826.09,6826.09,6826.09,6826.09,614000000
2009/5/27,10:25:00,6828.78,6828.78,6828.78,6828.78,623000000
2009/5/27,10:26:00,6828.56,6828.56,6828.56,6828.56,577000000
2009/5/27,10:27:00,6829.66,6829.66,6829.66,6829.66,385000000
2009/5/27,10:28:00,6832.42,6832.42,6832.42,6832.42,507000000
2009/5/27,10:29:00,6832.86,6832.86,6832.86,6832.86,504000000
2009/5/27,10:30:00,6834.31,6834.31,6834.31,6834.31,509000000
2009/5/27,10:31:00,6836.17,6836.17,6836.17,6836.17,704000000
2009/5/27,10:32:00,6839.12,6839.12,6839.12,6839.12,695000000
2009/5/27,10:33:00,6841.90,6841.90,6841.90,6841.90,1014000000
2009/5/27,10:34:00,6845.26,6845.26,6845.26,6845.26,703000000
2009/5/27,10:35:00,6844.91,6844.91,6844.91,6844.91,590000000
2009/5/27,10:36:00,6845.00,6845.00,6845.00,6845.00,736000000
2009/5/27,10:37:00,6845.80,6845.80,6845.80,6845.80,466000000
2009/5/27,10:38:00,6843.15,6843.15,6843.15,6843.15,594000000
2009/5/27,10:39:00,6844.05,6844.05,6844.05,6844.05,643000000
2009/5/27,10:40:00,6845.35,6845.35,6845.35,6845.35,520000000
2009/5/27,10:41:00,6843.72,6843.72,6843.72,6843.72,841000000
2009/5/27,10:42:00,6844.15,6844.15,6844.15,6844.15,586000000
2009/5/27,10:43:00,6842.22,6842.22,6842.22,6842.22,618000000
2009/5/27,10:44:00,6840.95,6840.95,6840.95,6840.95,507000000
2009/5/27,10:45:00,6842.63,6842.63,6842.63,6842.63,448000000
2009/5/27,10:46:00,6841.93,6841.93,6841.93,6841.93,576000000
2009/5/27,10:47:00,6841.31,6841.31,6841.31,6841.31,397000000
2009/5/27,10:48:00,6838.99,6838.99,6838.99,6838.99,509000000
2009/5/27,10:49:00,6839.73,6839.73,6839.73,6839.73,438000000
2009/5/27,10:50:00,6838.13,6838.13,6838.13,6838.13,409000000
2009/5/27,10:51:00,6838.82,6838.82,6838.82,6838.82,573000000
2009/5/27,10:52:00,6839.12,6839.12,6839.12,6839.12,367000000
2009/5/27,10:53:00,6836.84,6836.84,6836.84,6836.84,526000000
2009/5/27,10:54:00,6835.31,6835.31,6835.31,6835.31,500000000
2009/5/27,10:55:00,6832.29,6832.29,6832.29,6832.29,460000000
2009/5/27,10:56:00,6832.10,6832.10,6832.10,6832.10,662000000
2009/5/27,10:57:00,6829.21,6829.21,6829.21,6829.21,409000000
2009/5/27,10:58:00,6830.25,6830.25,6830.25,6830.25,544000000
2009/5/27,10:59:00,6829.50,6829.50,6829.50,6829.50,470000000
2009/5/27,11:00:00,6833.01,6833.01,6833.01,6833.01,462000000
2009/5/27,11:01:00,6837.27,6837.27,6837.27,6837.27,699000000
2009/5/27,11:02:00,6834.73,6834.73,6834.73,6834.73,368000000
2009/5/27,11:03:00,6838.38,6838.38,6838.38,6838.38,491000000
2009/5/27,11:04:00,6837.89,6837.89,6837.89,6837.89,388000000
2009/5/27,11:05:00,6836.61,6836.61,6836.61,6836.61,320000000
2009/5/27,11:06:00,6839.84,6839.84,6839.84,6839.84,635000000
2009/5/27,11:07:00,6842.99,6842.99,6842.99,6842.99,422000000
2009/5/27,11:08:00,6842.09,6842.09,6842.09,6842.09,481000000
2009/5/27,11:09:00,6843.50,6843.50,6843.50,6843.50,526000000
2009/5/27,11:10:00,6844.37,6844.37,6844.37,6844.37,438000000
2009/5/27,11:11:00,6846.80,6846.80,6846.80,6846.80,810000000
2009/5/27,11:12:00,6850.08,6850.08,6850.08,6850.08,944000000
2009/5/27,11:13:00,6852.34,6852.34,6852.34,6852.34,695000000
2009/5/27,11:14:00,6853.02,6853.02,6853.02,6853.02,597000000
2009/5/27,11:15:00,6854.82,6854.82,6854.82,6854.82,1556999936
2009/5/27,11:16:00,6857.53,6857.53,6857.53,6857.53,1088999936
2009/5/27,11:17:00,6858.51,6858.51,6858.51,6858.51,585000000
2009/5/27,11:18:00,6859.12,6859.12,6859.12,6859.12,859000000
2009/5/27,11:19:00,6859.71,6859.71,6859.71,6859.71,820000000
2009/5/27,11:20:00,6859.45,6859.45,6859.45,6859.45,574000000
2009/5/27,11:21:00,6859.57,6859.57,6859.57,6859.57,751000000
2009/5/27,11:22:00,6860.11,6860.11,6860.11,6860.11,479000000
2009/5/27,11:23:00,6859.45,6859.45,6859.45,6859.45,621000000
2009/5/27,11:24:00,6858.18,6858.18,6858.18,6858.18,487000000
2009/5/27,11:25:00,6859.23,6859.23,6859.23,6859.23,406000000
2009/5/27,11:26:00,6859.85,6859.85,6859.85,6859.85,539000000
2009/5/27,11:27:00,6859.51,6859.51,6859.51,6859.51,369000000
2009/5/27,11:28:00,6859.13,6859.13,6859.13,6859.13,479000000
2009/5/27,11:29:00,6857.86,6857.86,6857.86,6857.86,567000000
2009/5/27,11:30:00,6858.31,6858.31,6858.31,6858.31,398000000
2009/5/27,11:31:00,6856.11,6856.11,6856.11,6856.11,559000000
2009/5/27,11:32:00,6856.08,6856.08,6856.08,6856.08,326000000
2009/5/27,11:33:00,6855.80,6855.80,6855.80,6855.80,488000000
2009/5/27,11:34:00,6854.77,6854.77,6854.77,6854.77,374000000
2009/5/27,11:35:00,6855.91,6855.91,6855.91,6855.91,357000000
2009/5/27,11:36:00,6855.94,6855.94,6855.94,6855.94,499000000
2009/5/27,11:37:00,6857.81,6857.81,6857.81,6857.81,410000000
2009/5/27,11:38:00,6858.14,6858.14,6858.14,6858.14,637000000
2009/5/27,11:39:00,6862.72,6862.72,6862.72,6862.72,592000000
2009/5/27,11:40:00,6864.94,6864.94,6864.94,6864.94,546000000
2009/5/27,11:41:00,6868.03,6868.03,6868.03,6868.03,843000000
2009/5/27,11:42:00,6871.21,6871.21,6871.21,6871.21,638000000
2009/5/27,11:43:00,6871.12,6871.12,6871.12,6871.12,740000000
2009/5/27,11:44:00,6873.47,6873.47,6873.47,6873.47,675000000
2009/5/27,11:45:00,6873.77,6873.77,6873.77,6873.77,529000000
2009/5/27,11:46:00,6874.92,6874.92,6874.92,6874.92,614000000
2009/5/27,11:47:00,6873.85,6873.85,6873.85,6873.85,432000000
2009/5/27,11:48:00,6872.41,6872.41,6872.41,6872.41,546000000
2009/5/27,11:49:00,6873.24,6873.24,6873.24,6873.24,438000000
2009/5/27,11:50:00,6871.11,6871.11,6871.11,6871.11,467000000
2009/5/27,11:51:00,6871.42,6871.42,6871.42,6871.42,484000000
2009/5/27,11:52:00,6872.07,6872.07,6872.07,6872.07,450000000
2009/5/27,11:53:00,6874.91,6874.91,6874.91,6874.91,588000000
2009/5/27,11:54:00,6875.02,6875.02,6875.02,6875.02,415000000
2009/5/27,11:55:00,6875.21,6875.21,6875.21,6875.21,423000000
2009/5/27,11:56:00,6874.95,6874.95,6874.95,6874.95,606000000
2009/5/27,11:57:00,6876.66,6876.66,6876.66,6876.66,469000000
2009/5/27,11:58:00,6877.09,6877.09,6877.09,6877.09,538000000
2009/5/27,11:59:00,6877.11,6877.11,6877.11,6877.11,443000000
2009/5/27,12:00:00,6877.56,6877.56,6877.56,6877.56,439000000
2009/5/27,12:01:00,6876.19,6876.19,6876.19,6876.19,479000000
2009/5/27,12:02:00,6874.51,6874.51,6874.51,6874.51,427000000
2009/5/27,12:03:00,6872.82,6872.82,6872.82,6872.82,459000000
2009/5/27,12:04:00,6870.42,6870.42,6870.42,6870.42,392000000
2009/5/27,12:05:00,6868.35,6868.35,6868.35,6868.35,421000000
2009/5/27,12:06:00,6863.83,6863.83,6863.83,6863.83,645000000
2009/5/27,12:07:00,6860.90,6860.90,6860.90,6860.90,438000000
2009/5/27,12:08:00,6855.64,6855.64,6855.64,6855.64,667000000
2009/5/27,12:09:00,6852.12,6852.12,6852.12,6852.12,675000000
2009/5/27,12:10:00,6849.87,6849.87,6849.87,6849.87,531000000
2009/5/27,12:11:00,6847.14,6847.14,6847.14,6847.14,696000000
2009/5/27,12:12:00,6845.00,6845.00,6845.00,6845.00,532000000
2009/5/27,12:13:00,6845.01,6845.01,6845.01,6845.01,570000000
2009/5/27,12:14:00,6843.80,6843.80,6843.80,6843.80,413000000
2009/5/27,12:15:00,6844.21,6844.21,6844.21,6844.21,408000000
2009/5/27,12:16:00,6846.29,6846.29,6846.29,6846.29,738000000
2009/5/27,12:17:00,6847.17,6847.17,6847.17,6847.17,384000000
2009/5/27,12:18:00,6850.77,6850.77,6850.77,6850.77,526000000
2009/5/27,12:19:00,6853.62,6853.62,6853.62,6853.62,276000000
2009/5/27,12:20:00,6854.02,6854.02,6854.02,6854.02,263000000
2009/5/27,12:21:00,6856.99,6856.99,6856.99,6856.99,410000000
2009/5/27,12:22:00,6857.39,6857.39,6857.39,6857.39,324000000
2009/5/27,12:23:00,6861.11,6861.11,6861.11,6861.11,335000000
2009/5/27,12:24:00,6861.76,6861.76,6861.76,6861.76,342000000
2009/5/27,12:25:00,6862.51,6862.51,6862.51,6862.51,317000000
2009/5/27,12:26:00,6862.16,6862.16,6862.16,6862.16,404000000
2009/5/27,12:27:00,6860.94,6860.94,6860.94,6860.94,315000000
2009/5/27,12:28:00,6861.05,6861.05,6861.05,6861.05,396000000
2009/5/27,12:29:00,6860.07,6860.07,6860.07,6860.07,277000000
2009/5/27,12:30:00,6858.98,6858.98,6858.98,6858.98,316000000
2009/5/27,12:31:00,6858.73,6858.73,6858.73,6858.73,423000000
2009/5/27,12:32:00,6860.14,6860.14,6860.14,6860.14,321000000
2009/5/27,12:33:00,6861.10,6861.10,6861.10,6861.10,600000000
2009/5/27,12:34:00,6864.58,6864.58,6864.58,6864.58,493000000
2009/5/27,12:35:00,6867.11,6867.11,6867.11,6867.11,425000000
2009/5/27,12:36:00,6870.75,6870.75,6870.75,6870.75,658000000
2009/5/27,12:37:00,6873.25,6873.25,6873.25,6873.25,604000000
2009/5/27,12:38:00,6874.75,6874.75,6874.75,6874.75,781000000
2009/5/27,12:39:00,6878.53,6878.53,6878.53,6878.53,538000000
2009/5/27,12:40:00,6877.96,6877.96,6877.96,6877.96,539000000
2009/5/27,12:41:00,6879.88,6879.88,6879.88,6879.88,697000000
2009/5/27,12:42:00,6879.88,6879.88,6879.88,6879.88,523000000
2009/5/27,12:43:00,6880.42,6880.42,6880.42,6880.42,623000000
2009/5/27,12:44:00,6880.31,6880.31,6880.31,6880.31,532000000
2009/5/27,12:45:00,6882.20,6882.20,6882.20,6882.20,455000000
2009/5/27,12:46:00,6883.68,6883.68,6883.68,6883.68,578000000
2009/5/27,12:47:00,6882.87,6882.87,6882.87,6882.87,447000000
2009/5/27,12:48:00,6883.93,6883.93,6883.93,6883.93,515000000
2009/5/27,12:49:00,6883.63,6883.63,6883.63,6883.63,670000000
2009/5/27,12:50:00,6882.43,6882.43,6882.43,6882.43,481000000
2009/5/27,12:51:00,6883.70,6883.70,6883.70,6883.70,752000000
2009/5/27,12:52:00,6885.28,6885.28,6885.28,6885.28,478000000
2009/5/27,12:53:00,6887.04,6887.04,6887.04,6887.04,708000000
2009/5/27,12:54:00,6894.64,6894.64,6894.64,6894.64,721000000
2009/5/27,12:55:00,6896.85,6896.85,6896.85,6896.85,687000000
2009/5/27,12:56:00,6898.92,6898.92,6898.92,6898.92,875000000
2009/5/27,12:57:00,6902.33,6902.33,6902.33,6902.33,753000000
2009/5/27,12:58:00,6906.16,6906.16,6906.16,6906.16,1071000000
2009/5/27,12:59:00,6908.66,6908.66,6908.66,6908.66,755000000
2009/5/27,13:00:00,6910.49,6910.49,6910.49,6910.49,786000000
2009/5/27,13:01:00,6915.27,6915.27,6915.27,6915.27,1038000000
2009/5/27,13:02:00,6915.85,6915.85,6915.85,6915.85,949000000
2009/5/27,13:03:00,6916.00,6916.00,6916.00,6916.00,965000000
2009/5/27,13:04:00,6916.83,6916.83,6916.83,6916.83,867000000
2009/5/27,13:05:00,6921.14,6921.14,6921.14,6921.14,891000000
2009/5/27,13:06:00,6923.48,6923.48,6923.48,6923.48,970000000
2009/5/27,13:07:00,6926.23,6926.23,6926.23,6926.23,814000000
2009/5/27,13:08:00,6926.56,6926.56,6926.56,6926.56,1334000000
2009/5/27,13:09:00,6930.59,6930.59,6930.59,6930.59,1380999936
2009/5/27,13:10:00,6930.04,6930.04,6930.04,6930.04,1104999936
2009/5/27,13:11:00,6926.21,6926.21,6926.21,6926.21,1212000000
2009/5/27,13:12:00,6920.80,6920.80,6920.80,6920.80,750000000
2009/5/27,13:13:00,6916.83,6916.83,6916.83,6916.83,1070000000
2009/5/27,13:14:00,6913.99,6913.99,6913.99,6913.99,910000000
2009/5/27,13:15:00,6913.65,6913.65,6913.65,6913.65,895000000
2009/5/27,13:16:00,6915.24,6915.24,6915.24,6915.24,936000000
2009/5/27,13:17:00,6915.47,6915.47,6915.47,6915.47,705000000
2009/5/27,13:18:00,6913.59,6913.59,6913.59,6913.59,931000000
2009/5/27,13:19:00,6913.47,6913.47,6913.47,6913.47,802000000
2009/5/27,13:20:00,6912.03,6912.03,6912.03,6912.03,992000000
2009/5/27,13:21:00,6911.99,6911.99,6911.99,6911.99,1086000000
2009/5/27,13:22:00,6915.75,6915.75,6915.75,6915.75,968000000
2009/5/27,13:23:00,6919.33,6919.33,6919.33,6919.33,1120000000
2009/5/27,13:24:00,6919.92,6919.92,6919.92,6919.92,995000000
2009/5/27,13:25:00,6918.63,6918.63,6918.63,6918.63,967000000
2009/5/27,13:26:00,6918.63,6918.63,6918.63,6918.63,0
2009/5/27,13:27:00,6918.63,6918.63,6918.63,6918.63,0
2009/5/27,13:28:00,6918.63,6918.63,6918.63,6918.63,0
2009/5/27,13:29:00,6918.63,6918.63,6918.63,6918.63,0
2009/5/27,13:30:00,6890.44,6890.44,6890.44,6890.44,3044130816
2009/6/1,09:01:00,7033.33,7033.33,7033.33,7033.33,462098432
2009/6/1,09:02:00,7016.42,7016.42,7016.42,7016.42,2812000000
2009/6/1,09:03:00,6986.79,6986.79,6986.79,6986.79,2672999936
2009/6/1,09:04:00,6960.63,6960.63,6960.63,6960.63,2592999936
2009/6/1,09:05:00,6943.84,6943.84,6943.84,6943.84,1654000000
2009/6/1,09:06:00,6933.89,6933.89,6933.89,6933.89,2264000000
2009/6/1,09:07:00,6932.49,6932.49,6932.49,6932.49,1764999936
2009/6/1,09:08:00,6942.92,6942.92,6942.92,6942.92,1812999936
2009/6/1,09:09:00,6954.77,6954.77,6954.77,6954.77,1884000000
2009/6/1,09:10:00,6969.01,6969.01,6969.01,6969.01,1424999936
2009/6/1,09:11:00,6981.62,6981.62,6981.62,6981.62,2278000128
2009/6/1,09:12:00,6981.07,6981.07,6981.07,6981.07,1655000064
2009/6/1,09:13:00,6972.44,6972.44,6972.44,6972.44,1606000000
2009/6/1,09:14:00,6965.87,6965.87,6965.87,6965.87,1582000000
2009/6/1,09:15:00,6959.46,6959.46,6959.46,6959.46,1230000000
2009/6/1,09:16:00,6944.42,6944.42,6944.42,6944.42,1751000064
2009/6/1,09:17:00,6935.37,6935.37,6935.37,6935.37,1172999936
2009/6/1,09:18:00,6930.07,6930.07,6930.07,6930.07,1316999936
2009/6/1,09:19:00,6929.19,6929.19,6929.19,6929.19,1298000000
2009/6/1,09:20:00,6939.01,6939.01,6939.01,6939.01,1174000000
2009/6/1,09:21:00,6948.90,6948.90,6948.90,6948.90,1588999936
2009/6/1,09:22:00,6948.87,6948.87,6948.87,6948.87,964000000
2009/6/1,09:23:00,6945.99,6945.99,6945.99,6945.99,1005000000
2009/6/1,09:24:00,6943.32,6943.32,6943.32,6943.32,941000000
2009/6/1,09:25:00,6942.42,6942.42,6942.42,6942.42,631000000
2009/6/1,09:26:00,6946.33,6946.33,6946.33,6946.33,1083000064
2009/6/1,09:27:00,6945.11,6945.11,6945.11,6945.11,733000000
2009/6/1,09:28:00,6940.92,6940.92,6940.92,6940.92,904000000
2009/6/1,09:29:00,6944.21,6944.21,6944.21,6944.21,921000000
2009/6/1,09:30:00,6948.25,6948.25,6948.25,6948.25,958000000
2009/6/1,09:31:00,6958.28,6958.28,6958.28,6958.28,1296999936
2009/6/1,09:32:00,6961.63,6961.63,6961.63,6961.63,970000000
2009/6/1,09:33:00,6961.27,6961.27,6961.27,6961.27,1163000064
2009/6/1,09:34:00,6957.42,6957.42,6957.42,6957.42,1037000000
2009/6/1,09:35:00,6953.82,6953.82,6953.82,6953.82,972000000
2009/6/1,09:36:00,6943.75,6943.75,6943.75,6943.75,1136999936
2009/6/1,09:37:00,6936.99,6936.99,6936.99,6936.99,744000000
2009/6/1,09:38:00,6934.32,6934.32,6934.32,6934.32,882000000
2009/6/1,09:39:00,6933.35,6933.35,6933.35,6933.35,793000000
2009/6/1,09:40:00,6930.82,6930.82,6930.82,6930.82,631000000
2009/6/1,09:41:00,6936.08,6936.08,6936.08,6936.08,954000000
2009/6/1,09:42:00,6938.16,6938.16,6938.16,6938.16,664000000
2009/6/1,09:43:00,6941.50,6941.50,6941.50,6941.50,831000000
2009/6/1,09:44:00,6941.52,6941.52,6941.52,6941.52,745000000
2009/6/1,09:45:00,6938.08,6938.08,6938.08,6938.08,604000000
2009/6/1,09:46:00,6932.33,6932.33,6932.33,6932.33,948000000
2009/6/1,09:47:00,6920.08,6920.08,6920.08,6920.08,949000000
2009/6/1,09:48:00,6916.01,6916.01,6916.01,6916.01,1139000064
2009/6/1,09:49:00,6909.48,6909.48,6909.48,6909.48,1302000000
2009/6/1,09:50:00,6903.12,6903.12,6903.12,6903.12,1100999936
2009/6/1,09:51:00,6892.69,6892.69,6892.69,6892.69,1418000000
2009/6/1,09:52:00,6893.78,6893.78,6893.78,6893.78,1095000064
2009/6/1,09:53:00,6908.33,6908.33,6908.33,6908.33,1252000000
2009/6/1,09:54:00,6917.81,6917.81,6917.81,6917.81,1204999936
2009/6/1,09:55:00,6920.75,6920.75,6920.75,6920.75,677000000
2009/6/1,09:56:00,6922.61,6922.61,6922.61,6922.61,820000000
2009/6/1,09:57:00,6925.70,6925.70,6925.70,6925.70,477000000
2009/6/1,09:58:00,6927.86,6927.86,6927.86,6927.86,539000000
2009/6/1,09:59:00,6927.51,6927.51,6927.51,6927.51,467000000
2009/6/1,10:00:00,6924.88,6924.88,6924.88,6924.88,384000000
2009/6/1,10:01:00,6926.07,6926.07,6926.07,6926.07,594000000
2009/6/1,10:02:00,6926.25,6926.25,6926.25,6926.25,367000000
2009/6/1,10:03:00,6930.05,6930.05,6930.05,6930.05,488000000
2009/6/1,10:04:00,6937.45,6937.45,6937.45,6937.45,595000000
2009/6/1,10:05:00,6940.15,6940.15,6940.15,6940.15,616000000
2009/6/1,10:06:00,6947.20,6947.20,6947.20,6947.20,856000000
2009/6/1,10:07:00,6946.67,6946.67,6946.67,6946.67,553000000
2009/6/1,10:08:00,6952.31,6952.31,6952.31,6952.31,833000000
2009/6/1,10:09:00,6954.99,6954.99,6954.99,6954.99,751000000
2009/6/1,10:10:00,6956.92,6956.92,6956.92,6956.92,569000000
2009/6/1,10:11:00,6951.93,6951.93,6951.93,6951.93,856000000
2009/6/1,10:12:00,6948.96,6948.96,6948.96,6948.96,562000000
2009/6/1,10:13:00,6943.64,6943.64,6943.64,6943.64,611000000
2009/6/1,10:14:00,6937.18,6937.18,6937.18,6937.18,519000000
2009/6/1,10:15:00,6936.46,6936.46,6936.46,6936.46,508000000
2009/6/1,10:16:00,6935.58,6935.58,6935.58,6935.58,717000000
2009/6/1,10:17:00,6937.71,6937.71,6937.71,6937.71,425000000
2009/6/1,10:18:00,6937.64,6937.64,6937.64,6937.64,490000000
2009/6/1,10:19:00,6936.70,6936.70,6936.70,6936.70,521000000
2009/6/1,10:20:00,6937.09,6937.09,6937.09,6937.09,409000000
2009/6/1,10:21:00,6935.97,6935.97,6935.97,6935.97,553000000
2009/6/1,10:22:00,6938.00,6938.00,6938.00,6938.00,444000000
2009/6/1,10:23:00,6945.88,6945.88,6945.88,6945.88,685000000
2009/6/1,10:24:00,6946.73,6946.73,6946.73,6946.73,581000000
2009/6/1,10:25:00,6948.61,6948.61,6948.61,6948.61,539000000
2009/6/1,10:26:00,6947.95,6947.95,6947.95,6947.95,640000000
2009/6/1,10:27:00,6947.07,6947.07,6947.07,6947.07,430000000
2009/6/1,10:28:00,6946.46,6946.46,6946.46,6946.46,528000000
2009/6/1,10:29:00,6945.79,6945.79,6945.79,6945.79,436000000
2009/6/1,10:30:00,6947.99,6947.99,6947.99,6947.99,406000000
2009/6/1,10:31:00,6947.02,6947.02,6947.02,6947.02,578000000
2009/6/1,10:32:00,6949.00,6949.00,6949.00,6949.00,380000000
2009/6/1,10:33:00,6949.55,6949.55,6949.55,6949.55,579000000
2009/6/1,10:34:00,6953.37,6953.37,6953.37,6953.37,479000000
2009/6/1,10:35:00,6957.06,6957.06,6957.06,6957.06,616000000
2009/6/1,10:36:00,6963.04,6963.04,6963.04,6963.04,800000000
2009/6/1,10:37:00,6963.20,6963.20,6963.20,6963.20,506000000
2009/6/1,10:38:00,6963.03,6963.03,6963.03,6963.03,1316000000
2009/6/1,10:39:00,6963.23,6963.23,6963.23,6963.23,994000000
2009/6/1,10:40:00,6961.85,6961.85,6961.85,6961.85,656000000
2009/6/1,10:41:00,6954.80,6954.80,6954.80,6954.80,844000000
2009/6/1,10:42:00,6949.87,6949.87,6949.87,6949.87,431000000
2009/6/1,10:43:00,6952.15,6952.15,6952.15,6952.15,532000000
2009/6/1,10:44:00,6951.39,6951.39,6951.39,6951.39,385000000
2009/6/1,10:45:00,6947.91,6947.91,6947.91,6947.91,404000000
2009/6/1,10:46:00,6946.35,6946.35,6946.35,6946.35,582000000
2009/6/1,10:47:00,6945.12,6945.12,6945.12,6945.12,377000000
2009/6/1,10:48:00,6945.73,6945.73,6945.73,6945.73,433000000
2009/6/1,10:49:00,6943.77,6943.77,6943.77,6943.77,351000000
2009/6/1,10:50:00,6948.72,6948.72,6948.72,6948.72,394000000
2009/6/1,10:51:00,6957.57,6957.57,6957.57,6957.57,545000000
2009/6/1,10:52:00,6955.61,6955.61,6955.61,6955.61,431000000
2009/6/1,10:53:00,6956.01,6956.01,6956.01,6956.01,896000000
2009/6/1,10:54:00,6960.09,6960.09,6960.09,6960.09,548000000
2009/6/1,10:55:00,6964.04,6964.04,6964.04,6964.04,691000000
2009/6/1,10:56:00,6964.72,6964.72,6964.72,6964.72,729000000
2009/6/1,10:57:00,6962.33,6962.33,6962.33,6962.33,457000000
2009/6/1,10:58:00,6965.25,6965.25,6965.25,6965.25,603000000
2009/6/1,10:59:00,6960.56,6960.56,6960.56,6960.56,624000000
2009/6/1,11:00:00,6961.57,6961.57,6961.57,6961.57,434000000
2009/6/1,11:01:00,6960.46,6960.46,6960.46,6960.46,531000000
2009/6/1,11:02:00,6963.28,6963.28,6963.28,6963.28,432000000
2009/6/1,11:03:00,6967.59,6967.59,6967.59,6967.59,626000000
2009/6/1,11:04:00,6971.09,6971.09,6971.09,6971.09,605000000
2009/6/1,11:05:00,6968.62,6968.62,6968.62,6968.62,468000000
2009/6/1,11:06:00,6970.72,6970.72,6970.72,6970.72,651000000
2009/6/1,11:07:00,6971.08,6971.08,6971.08,6971.08,375000000
2009/6/1,11:08:00,6968.47,6968.47,6968.47,6968.47,522000000
2009/6/1,11:09:00,6961.80,6961.80,6961.80,6961.80,464000000
2009/6/1,11:10:00,6959.63,6959.63,6959.63,6959.63,487000000
2009/6/1,11:11:00,6957.75,6957.75,6957.75,6957.75,485000000
2009/6/1,11:12:00,6956.33,6956.33,6956.33,6956.33,367000000
2009/6/1,11:13:00,6952.15,6952.15,6952.15,6952.15,524000000
2009/6/1,11:14:00,6950.32,6950.32,6950.32,6950.32,434000000
2009/6/1,11:15:00,6949.06,6949.06,6949.06,6949.06,413000000
2009/6/1,11:16:00,6946.01,6946.01,6946.01,6946.01,517000000
2009/6/1,11:17:00,6948.19,6948.19,6948.19,6948.19,345000000
2009/6/1,11:18:00,6947.57,6947.57,6947.57,6947.57,513000000
2009/6/1,11:19:00,6947.40,6947.40,6947.40,6947.40,365000000
2009/6/1,11:20:00,6948.38,6948.38,6948.38,6948.38,337000000
2009/6/1,11:21:00,6947.12,6947.12,6947.12,6947.12,445000000
2009/6/1,11:22:00,6944.37,6944.37,6944.37,6944.37,334000000
2009/6/1,11:23:00,6946.98,6946.98,6946.98,6946.98,476000000
2009/6/1,11:24:00,6949.76,6949.76,6949.76,6949.76,415000000
2009/6/1,11:25:00,6948.82,6948.82,6948.82,6948.82,345000000
2009/6/1,11:26:00,6952.03,6952.03,6952.03,6952.03,535000000
2009/6/1,11:27:00,6950.22,6950.22,6950.22,6950.22,310000000
2009/6/1,11:28:00,6950.75,6950.75,6950.75,6950.75,445000000
2009/6/1,11:29:00,6950.12,6950.12,6950.12,6950.12,321000000
2009/6/1,11:30:00,6950.71,6950.71,6950.71,6950.71,291000000
2009/6/1,11:31:00,6952.89,6952.89,6952.89,6952.89,483000000
2009/6/1,11:32:00,6957.71,6957.71,6957.71,6957.71,408000000
2009/6/1,11:33:00,6958.01,6958.01,6958.01,6958.01,676000000
2009/6/1,11:34:00,6960.89,6960.89,6960.89,6960.89,389000000
2009/6/1,11:35:00,6962.41,6962.41,6962.41,6962.41,418000000
2009/6/1,11:36:00,6967.28,6967.28,6967.28,6967.28,651000000
2009/6/1,11:37:00,6968.16,6968.16,6968.16,6968.16,393000000
2009/6/1,11:38:00,6969.24,6969.24,6969.24,6969.24,485000000
2009/6/1,11:39:00,6971.21,6971.21,6971.21,6971.21,417000000
2009/6/1,11:40:00,6969.38,6969.38,6969.38,6969.38,539000000
2009/6/1,11:41:00,6969.89,6969.89,6969.89,6969.89,587000000
2009/6/1,11:42:00,6969.88,6969.88,6969.88,6969.88,383000000
2009/6/1,11:43:00,6966.61,6966.61,6966.61,6966.61,661000000
2009/6/1,11:44:00,6965.96,6965.96,6965.96,6965.96,413000000
2009/6/1,11:45:00,6963.22,6963.22,6963.22,6963.22,411000000
2009/6/1,11:46:00,6960.57,6960.57,6960.57,6960.57,465000000
2009/6/1,11:47:00,6962.35,6962.35,6962.35,6962.35,306000000
2009/6/1,11:48:00,6960.59,6960.59,6960.59,6960.59,451000000
2009/6/1,11:49:00,6961.71,6961.71,6961.71,6961.71,407000000
2009/6/1,11:50:00,6962.20,6962.20,6962.20,6962.20,376000000
2009/6/1,11:51:00,6963.75,6963.75,6963.75,6963.75,615000000
2009/6/1,11:52:00,6964.39,6964.39,6964.39,6964.39,337000000
2009/6/1,11:53:00,6961.69,6961.69,6961.69,6961.69,409000000
2009/6/1,11:54:00,6963.92,6963.92,6963.92,6963.92,332000000
2009/6/1,11:55:00,6961.26,6961.26,6961.26,6961.26,304000000
2009/6/1,11:56:00,6962.16,6962.16,6962.16,6962.16,439000000
2009/6/1,11:57:00,6958.20,6958.20,6958.20,6958.20,329000000
2009/6/1,11:58:00,6956.79,6956.79,6956.79,6956.79,437000000
2009/6/1,11:59:00,6957.89,6957.89,6957.89,6957.89,436000000
2009/6/1,12:00:00,6951.03,6951.03,6951.03,6951.03,381000000
2009/6/1,12:01:00,6946.70,6946.70,6946.70,6946.70,653000000
2009/6/1,12:02:00,6949.40,6949.40,6949.40,6949.40,541000000
2009/6/1,12:03:00,6944.24,6944.24,6944.24,6944.24,554000000
2009/6/1,12:04:00,6941.61,6941.61,6941.61,6941.61,414000000
2009/6/1,12:05:00,6941.88,6941.88,6941.88,6941.88,393000000
2009/6/1,12:06:00,6941.34,6941.34,6941.34,6941.34,587000000
2009/6/1,12:07:00,6941.43,6941.43,6941.43,6941.43,324000000
2009/6/1,12:08:00,6939.14,6939.14,6939.14,6939.14,372000000
2009/6/1,12:09:00,6936.88,6936.88,6936.88,6936.88,330000000
2009/6/1,12:10:00,6938.03,6938.03,6938.03,6938.03,417000000
2009/6/1,12:11:00,6938.04,6938.04,6938.04,6938.04,464000000
2009/6/1,12:12:00,6938.88,6938.88,6938.88,6938.88,460000000
2009/6/1,12:13:00,6940.22,6940.22,6940.22,6940.22,583000000
2009/6/1,12:14:00,6943.03,6943.03,6943.03,6943.03,348000000
2009/6/1,12:15:00,6944.86,6944.86,6944.86,6944.86,370000000
2009/6/1,12:16:00,6946.52,6946.52,6946.52,6946.52,476000000
2009/6/1,12:17:00,6950.60,6950.60,6950.60,6950.60,376000000
2009/6/1,12:18:00,6951.25,6951.25,6951.25,6951.25,477000000
2009/6/1,12:19:00,6951.71,6951.71,6951.71,6951.71,425000000
2009/6/1,12:20:00,6951.72,6951.72,6951.72,6951.72,430000000
2009/6/1,12:21:00,6949.39,6949.39,6949.39,6949.39,556000000
2009/6/1,12:22:00,6949.02,6949.02,6949.02,6949.02,327000000
2009/6/1,12:23:00,6947.37,6947.37,6947.37,6947.37,541000000
2009/6/1,12:24:00,6944.10,6944.10,6944.10,6944.10,448000000
2009/6/1,12:25:00,6944.63,6944.63,6944.63,6944.63,368000000
2009/6/1,12:26:00,6944.98,6944.98,6944.98,6944.98,408000000
2009/6/1,12:27:00,6945.58,6945.58,6945.58,6945.58,297000000
2009/6/1,12:28:00,6945.31,6945.31,6945.31,6945.31,430000000
2009/6/1,12:29:00,6946.63,6946.63,6946.63,6946.63,298000000
2009/6/1,12:30:00,6956.04,6956.04,6956.04,6956.04,406000000
2009/6/1,12:31:00,6955.18,6955.18,6955.18,6955.18,470000000
2009/6/1,12:32:00,6959.26,6959.26,6959.26,6959.26,505000000
2009/6/1,12:33:00,6961.44,6961.44,6961.44,6961.44,542000000
2009/6/1,12:34:00,6961.59,6961.59,6961.59,6961.59,479000000
2009/6/1,12:35:00,6961.52,6961.52,6961.52,6961.52,426000000
2009/6/1,12:36:00,6958.37,6958.37,6958.37,6958.37,504000000
2009/6/1,12:37:00,6958.43,6958.43,6958.43,6958.43,348000000
2009/6/1,12:38:00,6956.41,6956.41,6956.41,6956.41,483000000
2009/6/1,12:39:00,6954.28,6954.28,6954.28,6954.28,382000000
2009/6/1,12:40:00,6952.36,6952.36,6952.36,6952.36,359000000
2009/6/1,12:41:00,6955.45,6955.45,6955.45,6955.45,467000000
2009/6/1,12:42:00,6954.20,6954.20,6954.20,6954.20,326000000
2009/6/1,12:43:00,6956.32,6956.32,6956.32,6956.32,462000000
2009/6/1,12:44:00,6955.85,6955.85,6955.85,6955.85,419000000
2009/6/1,12:45:00,6958.49,6958.49,6958.49,6958.49,412000000
2009/6/1,12:46:00,6956.48,6956.48,6956.48,6956.48,514000000
2009/6/1,12:47:00,6954.72,6954.72,6954.72,6954.72,401000000
2009/6/1,12:48:00,6955.82,6955.82,6955.82,6955.82,576000000
2009/6/1,12:49:00,6954.67,6954.67,6954.67,6954.67,442000000
2009/6/1,12:50:00,6952.98,6952.98,6952.98,6952.98,497000000
2009/6/1,12:51:00,6952.92,6952.92,6952.92,6952.92,634000000
2009/6/1,12:52:00,6948.72,6948.72,6948.72,6948.72,464000000
2009/6/1,12:53:00,6950.06,6950.06,6950.06,6950.06,564000000
2009/6/1,12:54:00,6946.73,6946.73,6946.73,6946.73,455000000
2009/6/1,12:55:00,6946.40,6946.40,6946.40,6946.40,460000000
2009/6/1,12:56:00,6944.15,6944.15,6944.15,6944.15,586000000
2009/6/1,12:57:00,6940.04,6940.04,6940.04,6940.04,483000000
2009/6/1,12:58:00,6937.92,6937.92,6937.92,6937.92,813000000
2009/6/1,12:59:00,6931.56,6931.56,6931.56,6931.56,621000000
2009/6/1,13:00:00,6931.98,6931.98,6931.98,6931.98,682000000
2009/6/1,13:01:00,6929.12,6929.12,6929.12,6929.12,915000000
2009/6/1,13:02:00,6926.43,6926.43,6926.43,6926.43,665000000
2009/6/1,13:03:00,6931.30,6931.30,6931.30,6931.30,896000000
2009/6/1,13:04:00,6929.48,6929.48,6929.48,6929.48,662000000
2009/6/1,13:05:00,6928.87,6928.87,6928.87,6928.87,614000000
2009/6/1,13:06:00,6924.84,6924.84,6924.84,6924.84,750000000
2009/6/1,13:07:00,6920.75,6920.75,6920.75,6920.75,610000000
2009/6/1,13:08:00,6917.61,6917.61,6917.61,6917.61,847000000
2009/6/1,13:09:00,6912.35,6912.35,6912.35,6912.35,624000000
2009/6/1,13:10:00,6908.30,6908.30,6908.30,6908.30,795000000
2009/6/1,13:11:00,6902.28,6902.28,6902.28,6902.28,1188000000
2009/6/1,13:12:00,6900.19,6900.19,6900.19,6900.19,909000000
2009/6/1,13:13:00,6906.71,6906.71,6906.71,6906.71,1155000064
2009/6/1,13:14:00,6914.85,6914.85,6914.85,6914.85,958000000
2009/6/1,13:15:00,6916.66,6916.66,6916.66,6916.66,701000000
2009/6/1,13:16:00,6921.80,6921.80,6921.80,6921.80,807000000
2009/6/1,13:17:00,6927.17,6927.17,6927.17,6927.17,606000000
2009/6/1,13:18:00,6929.73,6929.73,6929.73,6929.73,700000000
2009/6/1,13:19:00,6931.14,6931.14,6931.14,6931.14,623000000
2009/6/1,13:20:00,6930.14,6930.14,6930.14,6930.14,726000000
2009/6/1,13:21:00,6930.74,6930.74,6930.74,6930.74,943000000
2009/6/1,13:22:00,6927.55,6927.55,6927.55,6927.55,776000000
2009/6/1,13:23:00,6925.92,6925.92,6925.92,6925.92,1259000064
2009/6/1,13:24:00,6925.85,6925.85,6925.85,6925.85,812000000
2009/6/1,13:25:00,6926.63,6926.63,6926.63,6926.63,822000000
2009/6/1,13:26:00,6926.62,6926.62,6926.62,6926.62,0
2009/6/1,13:27:00,6926.62,6926.62,6926.62,6926.62,0
2009/6/1,13:28:00,6926.62,6926.62,6926.62,6926.62,0
2009/6/1,13:29:00,6926.62,6926.62,6926.62,6926.62,0
2009/6/1,13:30:00,6954.10,6954.10,6954.10,6954.10,3895032832
2009/6/2,09:01:00,7058.12,7058.12,7058.12,7058.12,2471065600
2009/6/2,09:02:00,7057.52,7057.52,7057.52,7057.52,2452000000
2009/6/2,09:03:00,7056.57,7056.57,7056.57,7056.57,2464999936
2009/6/2,09:04:00,7054.56,7054.56,7054.56,7054.56,2585999872
2009/6/2,09:05:00,7047.22,7047.22,7047.22,7047.22,1854000000
2009/6/2,09:06:00,7044.61,7044.61,7044.61,7044.61,2812999936
2009/6/2,09:07:00,7041.62,7041.62,7041.62,7041.62,1908000000
2009/6/2,09:08:00,7046.99,7046.99,7046.99,7046.99,1680000000
2009/6/2,09:09:00,7052.13,7052.13,7052.13,7052.13,1838000000
2009/6/2,09:10:00,7057.97,7057.97,7057.97,7057.97,1646000000
2009/6/2,09:11:00,7072.40,7072.40,7072.40,7072.40,2320999936
2009/6/2,09:12:00,7078.57,7078.57,7078.57,7078.57,2036000000
2009/6/2,09:13:00,7084.83,7084.83,7084.83,7084.83,2375000064
2009/6/2,09:14:00,7083.98,7083.98,7083.98,7083.98,2568999936
2009/6/2,09:15:00,7084.60,7084.60,7084.60,7084.60,1540999936
2009/6/2,09:16:00,7079.04,7079.04,7079.04,7079.04,2040999936
2009/6/2,09:17:00,7069.78,7069.78,7069.78,7069.78,1452999936
2009/6/2,09:18:00,7061.81,7061.81,7061.81,7061.81,1424999936
2009/6/2,09:19:00,7056.80,7056.80,7056.80,7056.80,1531000064
2009/6/2,09:20:00,7055.31,7055.31,7055.31,7055.31,1073000000
2009/6/2,09:21:00,7054.22,7054.22,7054.22,7054.22,1528999936
2009/6/2,09:22:00,7056.55,7056.55,7056.55,7056.55,1190000000
2009/6/2,09:23:00,7059.40,7059.40,7059.40,7059.40,1242000000
2009/6/2,09:24:00,7061.71,7061.71,7061.71,7061.71,1175000064
2009/6/2,09:25:00,7065.96,7065.96,7065.96,7065.96,1042000000
2009/6/2,09:26:00,7067.49,7067.49,7067.49,7067.49,1432999936
2009/6/2,09:27:00,7071.33,7071.33,7071.33,7071.33,1078000000
2009/6/2,09:28:00,7069.61,7069.61,7069.61,7069.61,1275000064
2009/6/2,09:29:00,7074.35,7074.35,7074.35,7074.35,1323000064
2009/6/2,09:30:00,7073.79,7073.79,7073.79,7073.79,1084000000
2009/6/2,09:31:00,7073.48,7073.48,7073.48,7073.48,1344000000
2009/6/2,09:32:00,7069.68,7069.68,7069.68,7069.68,958000000
2009/6/2,09:33:00,7064.00,7064.00,7064.00,7064.00,1123000064
2009/6/2,09:34:00,7060.66,7060.66,7060.66,7060.66,1108999936
2009/6/2,09:35:00,7059.66,7059.66,7059.66,7059.66,807000000
2009/6/2,09:36:00,7057.32,7057.32,7057.32,7057.32,1041000000
2009/6/2,09:37:00,7056.35,7056.35,7056.35,7056.35,816000000
2009/6/2,09:38:00,7054.09,7054.09,7054.09,7054.09,909000000
2009/6/2,09:39:00,7049.81,7049.81,7049.81,7049.81,968000000
2009/6/2,09:40:00,7044.80,7044.80,7044.80,7044.80,866000000
2009/6/2,09:41:00,7037.27,7037.27,7037.27,7037.27,1292999936
2009/6/2,09:42:00,7033.38,7033.38,7033.38,7033.38,1002000000
2009/6/2,09:43:00,7029.66,7029.66,7029.66,7029.66,1047000000
2009/6/2,09:44:00,7028.76,7028.76,7028.76,7028.76,1122000000
2009/6/2,09:45:00,7028.42,7028.42,7028.42,7028.42,835000000
2009/6/2,09:46:00,7025.61,7025.61,7025.61,7025.61,1038000000
2009/6/2,09:47:00,7026.83,7026.83,7026.83,7026.83,704000000
2009/6/2,09:48:00,7028.52,7028.52,7028.52,7028.52,715000000
2009/6/2,09:49:00,7035.04,7035.04,7035.04,7035.04,766000000
2009/6/2,09:50:00,7038.76,7038.76,7038.76,7038.76,724000000
2009/6/2,09:51:00,7040.14,7040.14,7040.14,7040.14,973000000
2009/6/2,09:52:00,7042.60,7042.60,7042.60,7042.60,646000000
2009/6/2,09:53:00,7044.83,7044.83,7044.83,7044.83,843000000
2009/6/2,09:54:00,7045.98,7045.98,7045.98,7045.98,886000000
2009/6/2,09:55:00,7048.70,7048.70,7048.70,7048.70,586000000
2009/6/2,09:56:00,7047.57,7047.57,7047.57,7047.57,750000000
2009/6/2,09:57:00,7044.86,7044.86,7044.86,7044.86,543000000
2009/6/2,09:58:00,7043.99,7043.99,7043.99,7043.99,631000000
2009/6/2,09:59:00,7038.69,7038.69,7038.69,7038.69,609000000
2009/6/2,10:00:00,7037.28,7037.28,7037.28,7037.28,474000000
2009/6/2,10:01:00,7032.27,7032.27,7032.27,7032.27,759000000
2009/6/2,10:02:00,7028.75,7028.75,7028.75,7028.75,637000000
2009/6/2,10:03:00,7023.59,7023.59,7023.59,7023.59,689000000
2009/6/2,10:04:00,7017.97,7017.97,7017.97,7017.97,788000000
2009/6/2,10:05:00,7015.37,7015.37,7015.37,7015.37,688000000
2009/6/2,10:06:00,7013.49,7013.49,7013.49,7013.49,874000000
2009/6/2,10:07:00,7012.07,7012.07,7012.07,7012.07,619000000
2009/6/2,10:08:00,7012.25,7012.25,7012.25,7012.25,759000000
2009/6/2,10:09:00,7016.63,7016.63,7016.63,7016.63,674000000
2009/6/2,10:10:00,7018.64,7018.64,7018.64,7018.64,529000000
2009/6/2,10:11:00,7024.56,7024.56,7024.56,7024.56,645000000
2009/6/2,10:12:00,7024.60,7024.60,7024.60,7024.60,445000000
2009/6/2,10:13:00,7025.63,7025.63,7025.63,7025.63,548000000
2009/6/2,10:14:00,7027.48,7027.48,7027.48,7027.48,504000000
2009/6/2,10:15:00,7030.26,7030.26,7030.26,7030.26,432000000
2009/6/2,10:16:00,7033.11,7033.11,7033.11,7033.11,553000000
2009/6/2,10:17:00,7035.97,7035.97,7035.97,7035.97,432000000
2009/6/2,10:18:00,7036.76,7036.76,7036.76,7036.76,672000000
2009/6/2,10:19:00,7037.88,7037.88,7037.88,7037.88,614000000
2009/6/2,10:20:00,7038.05,7038.05,7038.05,7038.05,459000000
2009/6/2,10:21:00,7037.60,7037.60,7037.60,7037.60,701000000
2009/6/2,10:22:00,7038.09,7038.09,7038.09,7038.09,583000000
2009/6/2,10:23:00,7035.72,7035.72,7035.72,7035.72,607000000
2009/6/2,10:24:00,7036.29,7036.29,7036.29,7036.29,561000000
2009/6/2,10:25:00,7035.73,7035.73,7035.73,7035.73,458000000
2009/6/2,10:26:00,7034.23,7034.23,7034.23,7034.23,592000000
2009/6/2,10:27:00,7033.25,7033.25,7033.25,7033.25,420000000
2009/6/2,10:28:00,7033.81,7033.81,7033.81,7033.81,649000000
2009/6/2,10:29:00,7032.07,7032.07,7032.07,7032.07,680000000
2009/6/2,10:30:00,7032.43,7032.43,7032.43,7032.43,462000000
2009/6/2,10:31:00,7034.63,7034.63,7034.63,7034.63,694000000
2009/6/2,10:32:00,7034.11,7034.11,7034.11,7034.11,479000000
2009/6/2,10:33:00,7037.85,7037.85,7037.85,7037.85,615000000
2009/6/2,10:34:00,7040.13,7040.13,7040.13,7040.13,605000000
2009/6/2,10:35:00,7044.22,7044.22,7044.22,7044.22,827000000
2009/6/2,10:36:00,7046.35,7046.35,7046.35,7046.35,879000000
2009/6/2,10:37:00,7049.05,7049.05,7049.05,7049.05,767000000
2009/6/2,10:38:00,7052.11,7052.11,7052.11,7052.11,867000000
2009/6/2,10:39:00,7053.83,7053.83,7053.83,7053.83,671000000
2009/6/2,10:40:00,7053.78,7053.78,7053.78,7053.78,575000000
2009/6/2,10:41:00,7053.55,7053.55,7053.55,7053.55,750000000
2009/6/2,10:42:00,7051.32,7051.32,7051.32,7051.32,483000000
2009/6/2,10:43:00,7050.46,7050.46,7050.46,7050.46,659000000
2009/6/2,10:44:00,7050.31,7050.31,7050.31,7050.31,620000000
2009/6/2,10:45:00,7051.68,7051.68,7051.68,7051.68,488000000
2009/6/2,10:46:00,7052.66,7052.66,7052.66,7052.66,853000000
2009/6/2,10:47:00,7049.93,7049.93,7049.93,7049.93,528000000
2009/6/2,10:48:00,7051.61,7051.61,7051.61,7051.61,571000000
2009/6/2,10:49:00,7052.19,7052.19,7052.19,7052.19,536000000
2009/6/2,10:50:00,7052.04,7052.04,7052.04,7052.04,633000000
2009/6/2,10:51:00,7050.62,7050.62,7050.62,7050.62,817000000
2009/6/2,10:52:00,7050.08,7050.08,7050.08,7050.08,425000000
2009/6/2,10:53:00,7049.66,7049.66,7049.66,7049.66,791000000
2009/6/2,10:54:00,7050.32,7050.32,7050.32,7050.32,720000000
2009/6/2,10:55:00,7051.89,7051.89,7051.89,7051.89,676000000
2009/6/2,10:56:00,7050.07,7050.07,7050.07,7050.07,847000000
2009/6/2,10:57:00,7049.39,7049.39,7049.39,7049.39,426000000
2009/6/2,10:58:00,7049.87,7049.87,7049.87,7049.87,492000000
2009/6/2,10:59:00,7049.32,7049.32,7049.32,7049.32,460000000
2009/6/2,11:00:00,7048.82,7048.82,7048.82,7048.82,500000000
2009/6/2,11:01:00,7047.08,7047.08,7047.08,7047.08,598000000
2009/6/2,11:02:00,7045.16,7045.16,7045.16,7045.16,467000000
2009/6/2,11:03:00,7045.55,7045.55,7045.55,7045.55,666000000
2009/6/2,11:04:00,7041.73,7041.73,7041.73,7041.73,538000000
2009/6/2,11:05:00,7039.40,7039.40,7039.40,7039.40,466000000
2009/6/2,11:06:00,7039.64,7039.64,7039.64,7039.64,604000000
2009/6/2,11:07:00,7040.83,7040.83,7040.83,7040.83,420000000
2009/6/2,11:08:00,7041.57,7041.57,7041.57,7041.57,986000000
2009/6/2,11:09:00,7042.57,7042.57,7042.57,7042.57,698000000
2009/6/2,11:10:00,7046.14,7046.14,7046.14,7046.14,641000000
2009/6/2,11:11:00,7047.11,7047.11,7047.11,7047.11,735000000
2009/6/2,11:12:00,7047.33,7047.33,7047.33,7047.33,544000000
2009/6/2,11:13:00,7050.52,7050.52,7050.52,7050.52,666000000
2009/6/2,11:14:00,7050.28,7050.28,7050.28,7050.28,602000000
2009/6/2,11:15:00,7050.45,7050.45,7050.45,7050.45,701000000
2009/6/2,11:16:00,7053.67,7053.67,7053.67,7053.67,675000000
2009/6/2,11:17:00,7053.18,7053.18,7053.18,7053.18,565000000
2009/6/2,11:18:00,7056.35,7056.35,7056.35,7056.35,821000000
2009/6/2,11:19:00,7058.20,7058.20,7058.20,7058.20,664000000
2009/6/2,11:20:00,7060.21,7060.21,7060.21,7060.21,625000000
2009/6/2,11:21:00,7062.40,7062.40,7062.40,7062.40,724000000
2009/6/2,11:22:00,7063.13,7063.13,7063.13,7063.13,422000000
2009/6/2,11:23:00,7060.05,7060.05,7060.05,7060.05,605000000
2009/6/2,11:24:00,7061.76,7061.76,7061.76,7061.76,423000000
2009/6/2,11:25:00,7060.42,7060.42,7060.42,7060.42,424000000
2009/6/2,11:26:00,7058.56,7058.56,7058.56,7058.56,581000000
2009/6/2,11:27:00,7057.63,7057.63,7057.63,7057.63,428000000
2009/6/2,11:28:00,7056.49,7056.49,7056.49,7056.49,605000000
2009/6/2,11:29:00,7057.26,7057.26,7057.26,7057.26,461000000
2009/6/2,11:30:00,7055.15,7055.15,7055.15,7055.15,422000000
2009/6/2,11:31:00,7053.13,7053.13,7053.13,7053.13,525000000
2009/6/2,11:32:00,7051.05,7051.05,7051.05,7051.05,416000000
2009/6/2,11:33:00,7051.37,7051.37,7051.37,7051.37,617000000
2009/6/2,11:34:00,7045.39,7045.39,7045.39,7045.39,541000000
2009/6/2,11:35:00,7043.84,7043.84,7043.84,7043.84,542000000
2009/6/2,11:36:00,7039.98,7039.98,7039.98,7039.98,811000000
2009/6/2,11:37:00,7037.80,7037.80,7037.80,7037.80,610000000
2009/6/2,11:38:00,7032.50,7032.50,7032.50,7032.50,744000000
2009/6/2,11:39:00,7032.03,7032.03,7032.03,7032.03,726000000
2009/6/2,11:40:00,7028.43,7028.43,7028.43,7028.43,932000000
2009/6/2,11:41:00,7026.16,7026.16,7026.16,7026.16,986000000
2009/6/2,11:42:00,7021.99,7021.99,7021.99,7021.99,714000000
2009/6/2,11:43:00,7019.91,7019.91,7019.91,7019.91,911000000
2009/6/2,11:44:00,7018.54,7018.54,7018.54,7018.54,820000000
2009/6/2,11:45:00,7019.01,7019.01,7019.01,7019.01,1056000000
2009/6/2,11:46:00,7016.80,7016.80,7016.80,7016.80,821000000
2009/6/2,11:47:00,7017.49,7017.49,7017.49,7017.49,466000000
2009/6/2,11:48:00,7017.06,7017.06,7017.06,7017.06,574000000
2009/6/2,11:49:00,7021.84,7021.84,7021.84,7021.84,476000000
2009/6/2,11:50:00,7019.52,7019.52,7019.52,7019.52,503000000
2009/6/2,11:51:00,7022.50,7022.50,7022.50,7022.50,559000000
2009/6/2,11:52:00,7024.87,7024.87,7024.87,7024.87,385000000
2009/6/2,11:53:00,7025.33,7025.33,7025.33,7025.33,431000000
2009/6/2,11:54:00,7025.07,7025.07,7025.07,7025.07,349000000
2009/6/2,11:55:00,7023.96,7023.96,7023.96,7023.96,316000000
2009/6/2,11:56:00,7025.67,7025.67,7025.67,7025.67,400000000
2009/6/2,11:57:00,7022.37,7022.37,7022.37,7022.37,375000000
2009/6/2,11:58:00,7019.02,7019.02,7019.02,7019.02,641000000
2009/6/2,11:59:00,7012.06,7012.06,7012.06,7012.06,715000000
2009/6/2,12:00:00,7006.73,7006.73,7006.73,7006.73,890000000
2009/6/2,12:01:00,6996.94,6996.94,6996.94,6996.94,1448000000
2009/6/2,12:02:00,6990.40,6990.40,6990.40,6990.40,1144000000
2009/6/2,12:03:00,6981.99,6981.99,6981.99,6981.99,1872999936
2009/6/2,12:04:00,6976.53,6976.53,6976.53,6976.53,1362000000
2009/6/2,12:05:00,6978.37,6978.37,6978.37,6978.37,1136999936
2009/6/2,12:06:00,6989.24,6989.24,6989.24,6989.24,1099000064
2009/6/2,12:07:00,6993.85,6993.85,6993.85,6993.85,654000000
2009/6/2,12:08:00,7000.56,7000.56,7000.56,7000.56,699000000
2009/6/2,12:09:00,7001.53,7001.53,7001.53,7001.53,556000000
2009/6/2,12:10:00,7002.11,7002.11,7002.11,7002.11,475000000
2009/6/2,12:11:00,7000.23,7000.23,7000.23,7000.23,608000000
2009/6/2,12:12:00,7002.46,7002.46,7002.46,7002.46,382000000
2009/6/2,12:13:00,7002.09,7002.09,7002.09,7002.09,535000000
2009/6/2,12:14:00,6997.75,6997.75,6997.75,6997.75,337000000
2009/6/2,12:15:00,6997.04,6997.04,6997.04,6997.04,366000000
2009/6/2,12:16:00,6995.88,6995.88,6995.88,6995.88,454000000
2009/6/2,12:17:00,6995.19,6995.19,6995.19,6995.19,315000000
2009/6/2,12:18:00,6994.04,6994.04,6994.04,6994.04,471000000
2009/6/2,12:19:00,6995.08,6995.08,6995.08,6995.08,392000000
2009/6/2,12:20:00,6993.91,6993.91,6993.91,6993.91,437000000
2009/6/2,12:21:00,6994.02,6994.02,6994.02,6994.02,514000000
2009/6/2,12:22:00,6996.71,6996.71,6996.71,6996.71,366000000
2009/6/2,12:23:00,6998.68,6998.68,6998.68,6998.68,589000000
2009/6/2,12:24:00,7002.62,7002.62,7002.62,7002.62,413000000
2009/6/2,12:25:00,7004.58,7004.58,7004.58,7004.58,393000000
2009/6/2,12:26:00,7003.56,7003.56,7003.56,7003.56,472000000
2009/6/2,12:27:00,7004.30,7004.30,7004.30,7004.30,338000000
2009/6/2,12:28:00,7005.05,7005.05,7005.05,7005.05,435000000
2009/6/2,12:29:00,7005.57,7005.57,7005.57,7005.57,340000000
2009/6/2,12:30:00,7005.28,7005.28,7005.28,7005.28,315000000
2009/6/2,12:31:00,7008.67,7008.67,7008.67,7008.67,422000000
2009/6/2,12:32:00,7009.25,7009.25,7009.25,7009.25,352000000
2009/6/2,12:33:00,7009.83,7009.83,7009.83,7009.83,476000000
2009/6/2,12:34:00,7010.82,7010.82,7010.82,7010.82,358000000
2009/6/2,12:35:00,7011.45,7011.45,7011.45,7011.45,385000000
2009/6/2,12:36:00,7010.71,7010.71,7010.71,7010.71,485000000
2009/6/2,12:37:00,7011.86,7011.86,7011.86,7011.86,369000000
2009/6/2,12:38:00,7010.37,7010.37,7010.37,7010.37,491000000
2009/6/2,12:39:00,7010.54,7010.54,7010.54,7010.54,383000000
2009/6/2,12:40:00,7008.35,7008.35,7008.35,7008.35,377000000
2009/6/2,12:41:00,7007.58,7007.58,7007.58,7007.58,611000000
2009/6/2,12:42:00,7006.51,7006.51,7006.51,7006.51,436000000
2009/6/2,12:43:00,7006.33,7006.33,7006.33,7006.33,562000000
2009/6/2,12:44:00,7005.19,7005.19,7005.19,7005.19,475000000
2009/6/2,12:45:00,7000.28,7000.28,7000.28,7000.28,590000000
2009/6/2,12:46:00,6995.05,6995.05,6995.05,6995.05,687000000
2009/6/2,12:47:00,6991.11,6991.11,6991.11,6991.11,585000000
2009/6/2,12:48:00,6986.79,6986.79,6986.79,6986.79,941000000
2009/6/2,12:49:00,6980.15,6980.15,6980.15,6980.15,751000000
2009/6/2,12:50:00,6977.47,6977.47,6977.47,6977.47,701000000
2009/6/2,12:51:00,6972.17,6972.17,6972.17,6972.17,1023000000
2009/6/2,12:52:00,6967.11,6967.11,6967.11,6967.11,765000000
2009/6/2,12:53:00,6963.22,6963.22,6963.22,6963.22,1116000000
2009/6/2,12:54:00,6958.09,6958.09,6958.09,6958.09,945000000
2009/6/2,12:55:00,6952.09,6952.09,6952.09,6952.09,993000000
2009/6/2,12:56:00,6945.00,6945.00,6945.00,6945.00,1188999936
2009/6/2,12:57:00,6947.57,6947.57,6947.57,6947.57,913000000
2009/6/2,12:58:00,6946.39,6946.39,6946.39,6946.39,1084999936
2009/6/2,12:59:00,6952.46,6952.46,6952.46,6952.46,774000000
2009/6/2,13:00:00,6956.48,6956.48,6956.48,6956.48,653000000
2009/6/2,13:01:00,6963.21,6963.21,6963.21,6963.21,766000000
2009/6/2,13:02:00,6970.66,6970.66,6970.66,6970.66,523000000
2009/6/2,13:03:00,6974.18,6974.18,6974.18,6974.18,669000000
2009/6/2,13:04:00,6975.23,6975.23,6975.23,6975.23,560000000
2009/6/2,13:05:00,6973.18,6973.18,6973.18,6973.18,504000000
2009/6/2,13:06:00,6973.19,6973.19,6973.19,6973.19,626000000
2009/6/2,13:07:00,6968.14,6968.14,6968.14,6968.14,402000000
2009/6/2,13:08:00,6962.28,6962.28,6962.28,6962.28,722000000
2009/6/2,13:09:00,6953.87,6953.87,6953.87,6953.87,757000000
2009/6/2,13:10:00,6943.02,6943.02,6943.02,6943.02,962000000
2009/6/2,13:11:00,6933.81,6933.81,6933.81,6933.81,1372999936
2009/6/2,13:12:00,6928.66,6928.66,6928.66,6928.66,904000000
2009/6/2,13:13:00,6923.13,6923.13,6923.13,6923.13,1388999936
2009/6/2,13:14:00,6914.42,6914.42,6914.42,6914.42,1362000000
2009/6/2,13:15:00,6909.30,6909.30,6909.30,6909.30,1252999936
2009/6/2,13:16:00,6900.57,6900.57,6900.57,6900.57,1630000000
2009/6/2,13:17:00,6899.98,6899.98,6899.98,6899.98,1402000000
2009/6/2,13:18:00,6901.40,6901.40,6901.40,6901.40,1428999936
2009/6/2,13:19:00,6906.77,6906.77,6906.77,6906.77,1041000000
2009/6/2,13:20:00,6915.44,6915.44,6915.44,6915.44,1058000000
2009/6/2,13:21:00,6927.06,6927.06,6927.06,6927.06,1328999936
2009/6/2,13:22:00,6930.49,6930.49,6930.49,6930.49,826000000
2009/6/2,13:23:00,6931.16,6931.16,6931.16,6931.16,1183000064
2009/6/2,13:24:00,6928.92,6928.92,6928.92,6928.92,937000000
2009/6/2,13:25:00,6927.40,6927.40,6927.40,6927.40,968000000
2009/6/2,13:26:00,6927.49,6927.49,6927.49,6927.49,0
2009/6/2,13:27:00,6927.49,6927.49,6927.49,6927.49,0
2009/6/2,13:28:00,6927.49,6927.49,6927.49,6927.49,0
2009/6/2,13:29:00,6927.49,6927.49,6927.49,6927.49,0
2009/6/2,13:30:00,6949.08,6949.08,6949.08,6949.08,3519032832
2009/6/3,09:01:00,6915.00,6915.00,6915.00,6915.00,1614032896
2009/6/3,09:02:00,6915.53,6915.53,6915.53,6915.53,1308000000
2009/6/3,09:03:00,6910.91,6910.91,6910.91,6910.91,1752000000
2009/6/3,09:04:00,6907.87,6907.87,6907.87,6907.87,1692000000
2009/6/3,09:05:00,6904.09,6904.09,6904.09,6904.09,1487000064
2009/6/3,09:06:00,6894.48,6894.48,6894.48,6894.48,1790000000
2009/6/3,09:07:00,6891.00,6891.00,6891.00,6891.00,1208999936
2009/6/3,09:08:00,6886.90,6886.90,6886.90,6886.90,1322000000
2009/6/3,09:09:00,6884.70,6884.70,6884.70,6884.70,1558000000
2009/6/3,09:10:00,6893.48,6893.48,6893.48,6893.48,1442000000
2009/6/3,09:11:00,6904.38,6904.38,6904.38,6904.38,1702000000
2009/6/3,09:12:00,6912.72,6912.72,6912.72,6912.72,1168999936
2009/6/3,09:13:00,6918.76,6918.76,6918.76,6918.76,1296000000
2009/6/3,09:14:00,6920.89,6920.89,6920.89,6920.89,1196999936
2009/6/3,09:15:00,6918.77,6918.77,6918.77,6918.77,989000000
2009/6/3,09:16:00,6912.27,6912.27,6912.27,6912.27,1166000000
2009/6/3,09:17:00,6900.83,6900.83,6900.83,6900.83,859000000
2009/6/3,09:18:00,6891.49,6891.49,6891.49,6891.49,1039000000
2009/6/3,09:19:00,6883.28,6883.28,6883.28,6883.28,1025000000
2009/6/3,09:20:00,6877.43,6877.43,6877.43,6877.43,883000000
2009/6/3,09:21:00,6868.31,6868.31,6868.31,6868.31,1307000064
2009/6/3,09:22:00,6861.60,6861.60,6861.60,6861.60,1038000000
2009/6/3,09:23:00,6854.02,6854.02,6854.02,6854.02,1324000000
2009/6/3,09:24:00,6851.78,6851.78,6851.78,6851.78,1439000064
2009/6/3,09:25:00,6859.26,6859.26,6859.26,6859.26,1282000000
2009/6/3,09:26:00,6877.84,6877.84,6877.84,6877.84,1846000000
2009/6/3,09:27:00,6884.18,6884.18,6884.18,6884.18,1187000064
2009/6/3,09:28:00,6889.86,6889.86,6889.86,6889.86,1128000000
2009/6/3,09:29:00,6892.37,6892.37,6892.37,6892.37,1015000000
2009/6/3,09:30:00,6894.44,6894.44,6894.44,6894.44,881000000
2009/6/3,09:31:00,6895.07,6895.07,6895.07,6895.07,1147000064
2009/6/3,09:32:00,6896.22,6896.22,6896.22,6896.22,777000000
2009/6/3,09:33:00,6893.62,6893.62,6893.62,6893.62,874000000
2009/6/3,09:34:00,6890.10,6890.10,6890.10,6890.10,801000000
2009/6/3,09:35:00,6887.28,6887.28,6887.28,6887.28,603000000
2009/6/3,09:36:00,6888.01,6888.01,6888.01,6888.01,797000000
2009/6/3,09:37:00,6886.91,6886.91,6886.91,6886.91,630000000
2009/6/3,09:38:00,6889.18,6889.18,6889.18,6889.18,790000000
2009/6/3,09:39:00,6887.11,6887.11,6887.11,6887.11,643000000
2009/6/3,09:40:00,6887.35,6887.35,6887.35,6887.35,521000000
2009/6/3,09:41:00,6883.37,6883.37,6883.37,6883.37,606000000
2009/6/3,09:42:00,6882.19,6882.19,6882.19,6882.19,508000000
2009/6/3,09:43:00,6879.35,6879.35,6879.35,6879.35,592000000
2009/6/3,09:44:00,6874.46,6874.46,6874.46,6874.46,584000000
2009/6/3,09:45:00,6870.10,6870.10,6870.10,6870.10,633000000
2009/6/3,09:46:00,6860.48,6860.48,6860.48,6860.48,891000000
2009/6/3,09:47:00,6852.71,6852.71,6852.71,6852.71,747000000
2009/6/3,09:48:00,6847.76,6847.76,6847.76,6847.76,1108000000
2009/6/3,09:49:00,6853.96,6853.96,6853.96,6853.96,1071000000
2009/6/3,09:50:00,6857.32,6857.32,6857.32,6857.32,942000000
2009/6/3,09:51:00,6863.22,6863.22,6863.22,6863.22,1124999936
2009/6/3,09:52:00,6869.03,6869.03,6869.03,6869.03,745000000
2009/6/3,09:53:00,6869.56,6869.56,6869.56,6869.56,772000000
2009/6/3,09:54:00,6871.79,6871.79,6871.79,6871.79,589000000
2009/6/3,09:55:00,6874.95,6874.95,6874.95,6874.95,584000000
2009/6/3,09:56:00,6875.96,6875.96,6875.96,6875.96,623000000
2009/6/3,09:57:00,6877.58,6877.58,6877.58,6877.58,419000000
2009/6/3,09:58:00,6878.91,6878.91,6878.91,6878.91,555000000
2009/6/3,09:59:00,6877.81,6877.81,6877.81,6877.81,455000000
2009/6/3,10:00:00,6878.02,6878.02,6878.02,6878.02,369000000
2009/6/3,10:01:00,6876.09,6876.09,6876.09,6876.09,506000000
2009/6/3,10:02:00,6877.70,6877.70,6877.70,6877.70,340000000
2009/6/3,10:03:00,6875.95,6875.95,6875.95,6875.95,425000000
2009/6/3,10:04:00,6872.96,6872.96,6872.96,6872.96,397000000
2009/6/3,10:05:00,6875.13,6875.13,6875.13,6875.13,299000000
2009/6/3,10:06:00,6873.77,6873.77,6873.77,6873.77,441000000
2009/6/3,10:07:00,6876.14,6876.14,6876.14,6876.14,283000000
2009/6/3,10:08:00,6878.76,6878.76,6878.76,6878.76,438000000
2009/6/3,10:09:00,6882.92,6882.92,6882.92,6882.92,512000000
2009/6/3,10:10:00,6887.94,6887.94,6887.94,6887.94,515000000
2009/6/3,10:11:00,6894.68,6894.68,6894.68,6894.68,835000000
2009/6/3,10:12:00,6897.95,6897.95,6897.95,6897.95,715000000
2009/6/3,10:13:00,6903.39,6903.39,6903.39,6903.39,807000000
2009/6/3,10:14:00,6906.28,6906.28,6906.28,6906.28,673000000
2009/6/3,10:15:00,6905.58,6905.58,6905.58,6905.58,568000000
2009/6/3,10:16:00,6903.06,6903.06,6903.06,6903.06,682000000
2009/6/3,10:17:00,6898.78,6898.78,6898.78,6898.78,422000000
2009/6/3,10:18:00,6893.74,6893.74,6893.74,6893.74,515000000
2009/6/3,10:19:00,6891.40,6891.40,6891.40,6891.40,368000000
2009/6/3,10:20:00,6887.87,6887.87,6887.87,6887.87,318000000
2009/6/3,10:21:00,6887.74,6887.74,6887.74,6887.74,410000000
2009/6/3,10:22:00,6885.36,6885.36,6885.36,6885.36,256000000
2009/6/3,10:23:00,6886.30,6886.30,6886.30,6886.30,370000000
2009/6/3,10:24:00,6886.77,6886.77,6886.77,6886.77,269000000
2009/6/3,10:25:00,6887.08,6887.08,6887.08,6887.08,271000000
2009/6/3,10:26:00,6888.49,6888.49,6888.49,6888.49,372000000
2009/6/3,10:27:00,6897.19,6897.19,6897.19,6897.19,427000000
2009/6/3,10:28:00,6900.38,6900.38,6900.38,6900.38,598000000
2009/6/3,10:29:00,6902.41,6902.41,6902.41,6902.41,481000000
2009/6/3,10:30:00,6902.83,6902.83,6902.83,6902.83,469000000
2009/6/3,10:31:00,6902.72,6902.72,6902.72,6902.72,526000000
2009/6/3,10:32:00,6903.82,6903.82,6903.82,6903.82,316000000
2009/6/3,10:33:00,6902.33,6902.33,6902.33,6902.33,462000000
2009/6/3,10:34:00,6902.64,6902.64,6902.64,6902.64,376000000
2009/6/3,10:35:00,6902.89,6902.89,6902.89,6902.89,337000000
2009/6/3,10:36:00,6902.86,6902.86,6902.86,6902.86,414000000
2009/6/3,10:37:00,6902.53,6902.53,6902.53,6902.53,287000000
2009/6/3,10:38:00,6903.09,6903.09,6903.09,6903.09,411000000
2009/6/3,10:39:00,6903.63,6903.63,6903.63,6903.63,315000000
2009/6/3,10:40:00,6904.66,6904.66,6904.66,6904.66,350000000
2009/6/3,10:41:00,6905.70,6905.70,6905.70,6905.70,586000000
2009/6/3,10:42:00,6908.69,6908.69,6908.69,6908.69,475000000
2009/6/3,10:43:00,6915.18,6915.18,6915.18,6915.18,710000000
2009/6/3,10:44:00,6918.97,6918.97,6918.97,6918.97,673000000
2009/6/3,10:45:00,6918.42,6918.42,6918.42,6918.42,586000000
2009/6/3,10:46:00,6920.84,6920.84,6920.84,6920.84,881000000
2009/6/3,10:47:00,6923.21,6923.21,6923.21,6923.21,593000000
2009/6/3,10:48:00,6927.54,6927.54,6927.54,6927.54,824000000
2009/6/3,10:49:00,6931.29,6931.29,6931.29,6931.29,669000000
2009/6/3,10:50:00,6926.43,6926.43,6926.43,6926.43,544000000
2009/6/3,10:51:00,6925.14,6925.14,6925.14,6925.14,682000000
2009/6/3,10:52:00,6921.43,6921.43,6921.43,6921.43,515000000
2009/6/3,10:53:00,6917.98,6917.98,6917.98,6917.98,543000000
2009/6/3,10:54:00,6915.47,6915.47,6915.47,6915.47,459000000
2009/6/3,10:55:00,6913.28,6913.28,6913.28,6913.28,373000000
2009/6/3,10:56:00,6912.34,6912.34,6912.34,6912.34,493000000
2009/6/3,10:57:00,6912.15,6912.15,6912.15,6912.15,322000000
2009/6/3,10:58:00,6908.92,6908.92,6908.92,6908.92,475000000
2009/6/3,10:59:00,6910.15,6910.15,6910.15,6910.15,275000000
2009/6/3,11:00:00,6909.91,6909.91,6909.91,6909.91,280000000
2009/6/3,11:01:00,6911.29,6911.29,6911.29,6911.29,443000000
2009/6/3,11:02:00,6913.50,6913.50,6913.50,6913.50,309000000
2009/6/3,11:03:00,6909.94,6909.94,6909.94,6909.94,442000000
2009/6/3,11:04:00,6910.81,6910.81,6910.81,6910.81,355000000
2009/6/3,11:05:00,6910.42,6910.42,6910.42,6910.42,225000000
2009/6/3,11:06:00,6908.70,6908.70,6908.70,6908.70,314000000
2009/6/3,11:07:00,6906.33,6906.33,6906.33,6906.33,266000000
2009/6/3,11:08:00,6906.35,6906.35,6906.35,6906.35,406000000
2009/6/3,11:09:00,6901.72,6901.72,6901.72,6901.72,266000000
2009/6/3,11:10:00,6903.07,6903.07,6903.07,6903.07,298000000
2009/6/3,11:11:00,6901.76,6901.76,6901.76,6901.76,394000000
2009/6/3,11:12:00,6901.07,6901.07,6901.07,6901.07,261000000
2009/6/3,11:13:00,6899.77,6899.77,6899.77,6899.77,318000000
2009/6/3,11:14:00,6900.25,6900.25,6900.25,6900.25,327000000
2009/6/3,11:15:00,6898.76,6898.76,6898.76,6898.76,417000000
2009/6/3,11:16:00,6895.04,6895.04,6895.04,6895.04,363000000
2009/6/3,11:17:00,6896.23,6896.23,6896.23,6896.23,344000000
2009/6/3,11:18:00,6895.69,6895.69,6895.69,6895.69,383000000
2009/6/3,11:19:00,6903.55,6903.55,6903.55,6903.55,431000000
2009/6/3,11:20:00,6906.39,6906.39,6906.39,6906.39,401000000
2009/6/3,11:21:00,6908.55,6908.55,6908.55,6908.55,510000000
2009/6/3,11:22:00,6908.29,6908.29,6908.29,6908.29,271000000
2009/6/3,11:23:00,6910.09,6910.09,6910.09,6910.09,319000000
2009/6/3,11:24:00,6906.54,6906.54,6906.54,6906.54,221000000
2009/6/3,11:25:00,6906.79,6906.79,6906.79,6906.79,245000000
2009/6/3,11:26:00,6902.39,6902.39,6902.39,6902.39,352000000
2009/6/3,11:27:00,6900.92,6900.92,6900.92,6900.92,278000000
2009/6/3,11:28:00,6898.05,6898.05,6898.05,6898.05,339000000
2009/6/3,11:29:00,6894.61,6894.61,6894.61,6894.61,395000000
2009/6/3,11:30:00,6892.51,6892.51,6892.51,6892.51,370000000
2009/6/3,11:31:00,6890.77,6890.77,6890.77,6890.77,488000000
2009/6/3,11:32:00,6886.74,6886.74,6886.74,6886.74,351000000
2009/6/3,11:33:00,6885.05,6885.05,6885.05,6885.05,519000000
2009/6/3,11:34:00,6882.70,6882.70,6882.70,6882.70,456000000
2009/6/3,11:35:00,6884.76,6884.76,6884.76,6884.76,575000000
2009/6/3,11:36:00,6884.26,6884.26,6884.26,6884.26,575000000
2009/6/3,11:37:00,6883.08,6883.08,6883.08,6883.08,301000000
2009/6/3,11:38:00,6882.71,6882.71,6882.71,6882.71,335000000
2009/6/3,11:39:00,6893.00,6893.00,6893.00,6893.00,353000000
2009/6/3,11:40:00,6891.78,6891.78,6891.78,6891.78,302000000
2009/6/3,11:41:00,6895.63,6895.63,6895.63,6895.63,381000000
2009/6/3,11:42:00,6897.68,6897.68,6897.68,6897.68,255000000
2009/6/3,11:43:00,6897.76,6897.76,6897.76,6897.76,369000000
2009/6/3,11:44:00,6896.36,6896.36,6896.36,6896.36,271000000
2009/6/3,11:45:00,6894.04,6894.04,6894.04,6894.04,243000000
2009/6/3,11:46:00,6893.08,6893.08,6893.08,6893.08,262000000
2009/6/3,11:47:00,6894.39,6894.39,6894.39,6894.39,206000000
2009/6/3,11:48:00,6893.72,6893.72,6893.72,6893.72,319000000
2009/6/3,11:49:00,6894.49,6894.49,6894.49,6894.49,222000000
2009/6/3,11:50:00,6894.52,6894.52,6894.52,6894.52,191000000
2009/6/3,11:51:00,6897.51,6897.51,6897.51,6897.51,288000000
2009/6/3,11:52:00,6897.41,6897.41,6897.41,6897.41,238000000
2009/6/3,11:53:00,6895.71,6895.71,6895.71,6895.71,297000000
2009/6/3,11:54:00,6897.74,6897.74,6897.74,6897.74,236000000
2009/6/3,11:55:00,6898.89,6898.89,6898.89,6898.89,200000000
2009/6/3,11:56:00,6896.59,6896.59,6896.59,6896.59,221000000
2009/6/3,11:57:00,6897.80,6897.80,6897.80,6897.80,210000000
2009/6/3,11:58:00,6898.77,6898.77,6898.77,6898.77,260000000
2009/6/3,11:59:00,6899.06,6899.06,6899.06,6899.06,245000000
2009/6/3,12:00:00,6899.47,6899.47,6899.47,6899.47,233000000
2009/6/3,12:01:00,6899.03,6899.03,6899.03,6899.03,278000000
2009/6/3,12:02:00,6897.56,6897.56,6897.56,6897.56,176000000
2009/6/3,12:03:00,6897.39,6897.39,6897.39,6897.39,308000000
2009/6/3,12:04:00,6896.36,6896.36,6896.36,6896.36,212000000
2009/6/3,12:05:00,6894.07,6894.07,6894.07,6894.07,209000000
2009/6/3,12:06:00,6890.50,6890.50,6890.50,6890.50,314000000
2009/6/3,12:07:00,6888.65,6888.65,6888.65,6888.65,275000000
2009/6/3,12:08:00,6887.25,6887.25,6887.25,6887.25,375000000
2009/6/3,12:09:00,6889.81,6889.81,6889.81,6889.81,316000000
2009/6/3,12:10:00,6889.30,6889.30,6889.30,6889.30,276000000
2009/6/3,12:11:00,6889.63,6889.63,6889.63,6889.63,374000000
2009/6/3,12:12:00,6888.84,6888.84,6888.84,6888.84,326000000
2009/6/3,12:13:00,6895.52,6895.52,6895.52,6895.52,414000000
2009/6/3,12:14:00,6893.52,6893.52,6893.52,6893.52,284000000
2009/6/3,12:15:00,6897.69,6897.69,6897.69,6897.69,215000000
2009/6/3,12:16:00,6896.31,6896.31,6896.31,6896.31,253000000
2009/6/3,12:17:00,6895.69,6895.69,6895.69,6895.69,237000000
2009/6/3,12:18:00,6893.49,6893.49,6893.49,6893.49,340000000
2009/6/3,12:19:00,6892.13,6892.13,6892.13,6892.13,234000000
2009/6/3,12:20:00,6893.75,6893.75,6893.75,6893.75,299000000
2009/6/3,12:21:00,6892.35,6892.35,6892.35,6892.35,305000000
2009/6/3,12:22:00,6890.30,6890.30,6890.30,6890.30,257000000
2009/6/3,12:23:00,6885.86,6885.86,6885.86,6885.86,475000000
2009/6/3,12:24:00,6890.01,6890.01,6890.01,6890.01,470000000
2009/6/3,12:25:00,6892.80,6892.80,6892.80,6892.80,473000000
2009/6/3,12:26:00,6887.75,6887.75,6887.75,6887.75,523000000
2009/6/3,12:27:00,6887.78,6887.78,6887.78,6887.78,281000000
2009/6/3,12:28:00,6886.34,6886.34,6886.34,6886.34,449000000
2009/6/3,12:29:00,6885.82,6885.82,6885.82,6885.82,298000000
2009/6/3,12:30:00,6883.01,6883.01,6883.01,6883.01,337000000
2009/6/3,12:31:00,6881.16,6881.16,6881.16,6881.16,515000000
2009/6/3,12:32:00,6879.47,6879.47,6879.47,6879.47,409000000
2009/6/3,12:33:00,6878.30,6878.30,6878.30,6878.30,690000000
2009/6/3,12:34:00,6875.15,6875.15,6875.15,6875.15,443000000
2009/6/3,12:35:00,6870.43,6870.43,6870.43,6870.43,487000000
2009/6/3,12:36:00,6865.18,6865.18,6865.18,6865.18,682000000
2009/6/3,12:37:00,6862.34,6862.34,6862.34,6862.34,582000000
2009/6/3,12:38:00,6865.40,6865.40,6865.40,6865.40,893000000
2009/6/3,12:39:00,6869.17,6869.17,6869.17,6869.17,777000000
2009/6/3,12:40:00,6878.50,6878.50,6878.50,6878.50,673000000
2009/6/3,12:41:00,6879.49,6879.49,6879.49,6879.49,553000000
2009/6/3,12:42:00,6879.40,6879.40,6879.40,6879.40,334000000
2009/6/3,12:43:00,6880.17,6880.17,6880.17,6880.17,376000000
2009/6/3,12:44:00,6881.06,6881.06,6881.06,6881.06,324000000
2009/6/3,12:45:00,6880.26,6880.26,6880.26,6880.26,268000000
2009/6/3,12:46:00,6879.70,6879.70,6879.70,6879.70,317000000
2009/6/3,12:47:00,6884.27,6884.27,6884.27,6884.27,247000000
2009/6/3,12:48:00,6883.09,6883.09,6883.09,6883.09,334000000
2009/6/3,12:49:00,6885.25,6885.25,6885.25,6885.25,266000000
2009/6/3,12:50:00,6882.20,6882.20,6882.20,6882.20,354000000
2009/6/3,12:51:00,6882.25,6882.25,6882.25,6882.25,374000000
2009/6/3,12:52:00,6883.21,6883.21,6883.21,6883.21,218000000
2009/6/3,12:53:00,6881.79,6881.79,6881.79,6881.79,313000000
2009/6/3,12:54:00,6886.00,6886.00,6886.00,6886.00,282000000
2009/6/3,12:55:00,6883.99,6883.99,6883.99,6883.99,298000000
2009/6/3,12:56:00,6884.52,6884.52,6884.52,6884.52,355000000
2009/6/3,12:57:00,6881.78,6881.78,6881.78,6881.78,290000000
2009/6/3,12:58:00,6881.25,6881.25,6881.25,6881.25,417000000
2009/6/3,12:59:00,6878.79,6878.79,6878.79,6878.79,370000000
2009/6/3,13:00:00,6877.19,6877.19,6877.19,6877.19,364000000
2009/6/3,13:01:00,6870.07,6870.07,6870.07,6870.07,559000000
2009/6/3,13:02:00,6867.12,6867.12,6867.12,6867.12,486000000
2009/6/3,13:03:00,6873.18,6873.18,6873.18,6873.18,925000000
2009/6/3,13:04:00,6869.16,6869.16,6869.16,6869.16,597000000
2009/6/3,13:05:00,6871.94,6871.94,6871.94,6871.94,506000000
2009/6/3,13:06:00,6871.35,6871.35,6871.35,6871.35,541000000
2009/6/3,13:07:00,6874.01,6874.01,6874.01,6874.01,449000000
2009/6/3,13:08:00,6875.04,6875.04,6875.04,6875.04,517000000
2009/6/3,13:09:00,6878.35,6878.35,6878.35,6878.35,466000000
2009/6/3,13:10:00,6882.21,6882.21,6882.21,6882.21,482000000
2009/6/3,13:11:00,6880.13,6880.13,6880.13,6880.13,548000000
2009/6/3,13:12:00,6881.10,6881.10,6881.10,6881.10,396000000
2009/6/3,13:13:00,6881.53,6881.53,6881.53,6881.53,494000000
2009/6/3,13:14:00,6880.20,6880.20,6880.20,6880.20,452000000
2009/6/3,13:15:00,6882.56,6882.56,6882.56,6882.56,435000000
2009/6/3,13:16:00,6880.56,6880.56,6880.56,6880.56,527000000
2009/6/3,13:17:00,6881.27,6881.27,6881.27,6881.27,446000000
2009/6/3,13:18:00,6881.45,6881.45,6881.45,6881.45,614000000
2009/6/3,13:19:00,6882.97,6882.97,6882.97,6882.97,515000000
2009/6/3,13:20:00,6878.61,6878.61,6878.61,6878.61,540000000
2009/6/3,13:21:00,6878.16,6878.16,6878.16,6878.16,736000000
2009/6/3,13:22:00,6876.70,6876.70,6876.70,6876.70,563000000
2009/6/3,13:23:00,6875.94,6875.94,6875.94,6875.94,750000000
2009/6/3,13:24:00,6873.08,6873.08,6873.08,6873.08,653000000
2009/6/3,13:25:00,6876.79,6876.79,6876.79,6876.79,733000000
2009/6/3,13:26:00,6876.79,6876.79,6876.79,6876.79,0
2009/6/3,13:27:00,6876.79,6876.79,6876.79,6876.79,0
2009/6/3,13:28:00,6876.79,6876.79,6876.79,6876.79,0
2009/6/3,13:29:00,6876.79,6876.79,6876.79,6876.79,0
2009/6/3,13:30:00,6893.14,6893.14,6893.14,6893.14,2509032448
2009/6/4,09:01:00,6887.88,6887.88,6887.88,6887.88,4220999936
2009/6/4,09:02:00,6893.62,6893.62,6893.62,6893.62,1050000000
2009/6/4,09:03:00,6901.79,6901.79,6901.79,6901.79,1402000000
2009/6/4,09:04:00,6903.21,6903.21,6903.21,6903.21,1447000064
2009/6/4,09:05:00,6896.29,6896.29,6896.29,6896.29,1079000064
2009/6/4,09:06:00,6884.36,6884.36,6884.36,6884.36,1484000000
2009/6/4,09:07:00,6874.85,6874.85,6874.85,6874.85,906000000
2009/6/4,09:08:00,6866.17,6866.17,6866.17,6866.17,1144999936
2009/6/4,09:09:00,6865.22,6865.22,6865.22,6865.22,1106000000
2009/6/4,09:10:00,6870.86,6870.86,6870.86,6870.86,886000000
2009/6/4,09:11:00,6877.06,6877.06,6877.06,6877.06,1342000000
2009/6/4,09:12:00,6881.73,6881.73,6881.73,6881.73,817000000
2009/6/4,09:13:00,6885.13,6885.13,6885.13,6885.13,946000000
2009/6/4,09:14:00,6886.09,6886.09,6886.09,6886.09,851000000
2009/6/4,09:15:00,6883.15,6883.15,6883.15,6883.15,714000000
2009/6/4,09:16:00,6878.89,6878.89,6878.89,6878.89,915000000
2009/6/4,09:17:00,6875.35,6875.35,6875.35,6875.35,650000000
2009/6/4,09:18:00,6872.14,6872.14,6872.14,6872.14,696000000
2009/6/4,09:19:00,6874.19,6874.19,6874.19,6874.19,648000000
2009/6/4,09:20:00,6873.56,6873.56,6873.56,6873.56,467000000
2009/6/4,09:21:00,6871.93,6871.93,6871.93,6871.93,685000000
2009/6/4,09:22:00,6870.53,6870.53,6870.53,6870.53,550000000
2009/6/4,09:23:00,6869.74,6869.74,6869.74,6869.74,713000000
2009/6/4,09:24:00,6868.94,6868.94,6868.94,6868.94,688000000
2009/6/4,09:25:00,6871.70,6871.70,6871.70,6871.70,545000000
2009/6/4,09:26:00,6879.78,6879.78,6879.78,6879.78,829000000
2009/6/4,09:27:00,6884.69,6884.69,6884.69,6884.69,627000000
2009/6/4,09:28:00,6890.30,6890.30,6890.30,6890.30,838000000
2009/6/4,09:29:00,6896.81,6896.81,6896.81,6896.81,904000000
2009/6/4,09:30:00,6902.86,6902.86,6902.86,6902.86,875000000
2009/6/4,09:31:00,6907.14,6907.14,6907.14,6907.14,1374000000
2009/6/4,09:32:00,6907.87,6907.87,6907.87,6907.87,866000000
2009/6/4,09:33:00,6907.71,6907.71,6907.71,6907.71,898000000
2009/6/4,09:34:00,6903.37,6903.37,6903.37,6903.37,751000000
2009/6/4,09:35:00,6900.62,6900.62,6900.62,6900.62,557000000
2009/6/4,09:36:00,6894.30,6894.30,6894.30,6894.30,610000000
2009/6/4,09:37:00,6892.15,6892.15,6892.15,6892.15,454000000
2009/6/4,09:38:00,6894.20,6894.20,6894.20,6894.20,450000000
2009/6/4,09:39:00,6892.31,6892.31,6892.31,6892.31,428000000
2009/6/4,09:40:00,6892.92,6892.92,6892.92,6892.92,361000000
2009/6/4,09:41:00,6892.17,6892.17,6892.17,6892.17,574000000
2009/6/4,09:42:00,6893.64,6893.64,6893.64,6893.64,388000000
2009/6/4,09:43:00,6894.15,6894.15,6894.15,6894.15,466000000
2009/6/4,09:44:00,6898.57,6898.57,6898.57,6898.57,583000000
2009/6/4,09:45:00,6900.43,6900.43,6900.43,6900.43,485000000
2009/6/4,09:46:00,6905.10,6905.10,6905.10,6905.10,676000000
2009/6/4,09:47:00,6903.67,6903.67,6903.67,6903.67,504000000
2009/6/4,09:48:00,6904.11,6904.11,6904.11,6904.11,657000000
2009/6/4,09:49:00,6903.98,6903.98,6903.98,6903.98,632000000
2009/6/4,09:50:00,6901.51,6901.51,6901.51,6901.51,556000000
2009/6/4,09:51:00,6899.53,6899.53,6899.53,6899.53,656000000
2009/6/4,09:52:00,6900.81,6900.81,6900.81,6900.81,433000000
2009/6/4,09:53:00,6900.33,6900.33,6900.33,6900.33,521000000
2009/6/4,09:54:00,6897.87,6897.87,6897.87,6897.87,494000000
2009/6/4,09:55:00,6896.26,6896.26,6896.26,6896.26,456000000
2009/6/4,09:56:00,6895.16,6895.16,6895.16,6895.16,559000000
2009/6/4,09:57:00,6896.49,6896.49,6896.49,6896.49,378000000
2009/6/4,09:58:00,6894.80,6894.80,6894.80,6894.80,445000000
2009/6/4,09:59:00,6893.40,6893.40,6893.40,6893.40,404000000
2009/6/4,10:00:00,6892.31,6892.31,6892.31,6892.31,285000000
2009/6/4,10:01:00,6890.67,6890.67,6890.67,6890.67,434000000
2009/6/4,10:02:00,6889.66,6889.66,6889.66,6889.66,387000000
2009/6/4,10:03:00,6886.42,6886.42,6886.42,6886.42,543000000
2009/6/4,10:04:00,6878.81,6878.81,6878.81,6878.81,530000000
2009/6/4,10:05:00,6874.51,6874.51,6874.51,6874.51,565000000
2009/6/4,10:06:00,6872.26,6872.26,6872.26,6872.26,700000000
2009/6/4,10:07:00,6869.57,6869.57,6869.57,6869.57,504000000
2009/6/4,10:08:00,6868.35,6868.35,6868.35,6868.35,625000000
2009/6/4,10:09:00,6869.37,6869.37,6869.37,6869.37,590000000
2009/6/4,10:10:00,6867.86,6867.86,6867.86,6867.86,407000000
2009/6/4,10:11:00,6873.37,6873.37,6873.37,6873.37,550000000
2009/6/4,10:12:00,6874.87,6874.87,6874.87,6874.87,323000000
2009/6/4,10:13:00,6879.12,6879.12,6879.12,6879.12,458000000
2009/6/4,10:14:00,6881.39,6881.39,6881.39,6881.39,368000000
2009/6/4,10:15:00,6884.38,6884.38,6884.38,6884.38,353000000
2009/6/4,10:16:00,6886.12,6886.12,6886.12,6886.12,500000000
2009/6/4,10:17:00,6886.18,6886.18,6886.18,6886.18,315000000
2009/6/4,10:18:00,6886.73,6886.73,6886.73,6886.73,435000000
2009/6/4,10:19:00,6885.65,6885.65,6885.65,6885.65,354000000
2009/6/4,10:20:00,6886.61,6886.61,6886.61,6886.61,300000000
2009/6/4,10:21:00,6884.67,6884.67,6884.67,6884.67,445000000
2009/6/4,10:22:00,6886.05,6886.05,6886.05,6886.05,334000000
2009/6/4,10:23:00,6882.11,6882.11,6882.11,6882.11,481000000
2009/6/4,10:24:00,6879.33,6879.33,6879.33,6879.33,426000000
2009/6/4,10:25:00,6880.10,6880.10,6880.10,6880.10,318000000
2009/6/4,10:26:00,6878.35,6878.35,6878.35,6878.35,408000000
2009/6/4,10:27:00,6878.12,6878.12,6878.12,6878.12,246000000
2009/6/4,10:28:00,6879.74,6879.74,6879.74,6879.74,352000000
2009/6/4,10:29:00,6879.03,6879.03,6879.03,6879.03,349000000
2009/6/4,10:30:00,6878.21,6878.21,6878.21,6878.21,296000000
2009/6/4,10:31:00,6878.35,6878.35,6878.35,6878.35,345000000
2009/6/4,10:32:00,6878.58,6878.58,6878.58,6878.58,241000000
2009/6/4,10:33:00,6875.67,6875.67,6875.67,6875.67,323000000
2009/6/4,10:34:00,6877.93,6877.93,6877.93,6877.93,282000000
2009/6/4,10:35:00,6872.36,6872.36,6872.36,6872.36,311000000
2009/6/4,10:36:00,6867.32,6867.32,6867.32,6867.32,587000000
2009/6/4,10:37:00,6865.39,6865.39,6865.39,6865.39,364000000
2009/6/4,10:38:00,6857.90,6857.90,6857.90,6857.90,583000000
2009/6/4,10:39:00,6855.06,6855.06,6855.06,6855.06,747000000
2009/6/4,10:40:00,6851.18,6851.18,6851.18,6851.18,560000000
2009/6/4,10:41:00,6849.47,6849.47,6849.47,6849.47,720000000
2009/6/4,10:42:00,6850.28,6850.28,6850.28,6850.28,529000000
2009/6/4,10:43:00,6853.34,6853.34,6853.34,6853.34,590000000
2009/6/4,10:44:00,6854.84,6854.84,6854.84,6854.84,420000000
2009/6/4,10:45:00,6858.96,6858.96,6858.96,6858.96,356000000
2009/6/4,10:46:00,6861.86,6861.86,6861.86,6861.86,358000000
2009/6/4,10:47:00,6862.15,6862.15,6862.15,6862.15,253000000
2009/6/4,10:48:00,6861.75,6861.75,6861.75,6861.75,287000000
2009/6/4,10:49:00,6859.57,6859.57,6859.57,6859.57,259000000
2009/6/4,10:50:00,6857.49,6857.49,6857.49,6857.49,240000000
2009/6/4,10:51:00,6856.59,6856.59,6856.59,6856.59,326000000
2009/6/4,10:52:00,6855.00,6855.00,6855.00,6855.00,242000000
2009/6/4,10:53:00,6850.79,6850.79,6850.79,6850.79,408000000
2009/6/4,10:54:00,6842.26,6842.26,6842.26,6842.26,609000000
2009/6/4,10:55:00,6834.11,6834.11,6834.11,6834.11,774000000
2009/6/4,10:56:00,6819.74,6819.74,6819.74,6819.74,1548000000
2009/6/4,10:57:00,6816.04,6816.04,6816.04,6816.04,1080999936
2009/6/4,10:58:00,6811.51,6811.51,6811.51,6811.51,1142000000
2009/6/4,10:59:00,6811.32,6811.32,6811.32,6811.32,864000000
2009/6/4,11:00:00,6813.56,6813.56,6813.56,6813.56,727000000
2009/6/4,11:01:00,6813.11,6813.11,6813.11,6813.11,757000000
2009/6/4,11:02:00,6806.62,6806.62,6806.62,6806.62,776000000
2009/6/4,11:03:00,6803.72,6803.72,6803.72,6803.72,733000000
2009/6/4,11:04:00,6805.04,6805.04,6805.04,6805.04,577000000
2009/6/4,11:05:00,6808.41,6808.41,6808.41,6808.41,443000000
2009/6/4,11:06:00,6808.59,6808.59,6808.59,6808.59,587000000
2009/6/4,11:07:00,6809.53,6809.53,6809.53,6809.53,402000000
2009/6/4,11:08:00,6813.16,6813.16,6813.16,6813.16,467000000
2009/6/4,11:09:00,6815.65,6815.65,6815.65,6815.65,422000000
2009/6/4,11:10:00,6816.40,6816.40,6816.40,6816.40,370000000
2009/6/4,11:11:00,6815.52,6815.52,6815.52,6815.52,586000000
2009/6/4,11:12:00,6818.06,6818.06,6818.06,6818.06,296000000
2009/6/4,11:13:00,6821.80,6821.80,6821.80,6821.80,356000000
2009/6/4,11:14:00,6820.91,6820.91,6820.91,6820.91,291000000
2009/6/4,11:15:00,6819.61,6819.61,6819.61,6819.61,296000000
2009/6/4,11:16:00,6807.18,6807.18,6807.18,6807.18,666000000
2009/6/4,11:17:00,6802.97,6802.97,6802.97,6802.97,493000000
2009/6/4,11:18:00,6796.99,6796.99,6796.99,6796.99,662000000
2009/6/4,11:19:00,6786.37,6786.37,6786.37,6786.37,919000000
2009/6/4,11:20:00,6782.03,6782.03,6782.03,6782.03,809000000
2009/6/4,11:21:00,6773.70,6773.70,6773.70,6773.70,1163000064
2009/6/4,11:22:00,6761.38,6761.38,6761.38,6761.38,930000000
2009/6/4,11:23:00,6753.04,6753.04,6753.04,6753.04,1228000000
2009/6/4,11:24:00,6757.92,6757.92,6757.92,6757.92,977000000
2009/6/4,11:25:00,6761.11,6761.11,6761.11,6761.11,811000000
2009/6/4,11:26:00,6769.18,6769.18,6769.18,6769.18,924000000
2009/6/4,11:27:00,6773.65,6773.65,6773.65,6773.65,492000000
2009/6/4,11:28:00,6778.75,6778.75,6778.75,6778.75,552000000
2009/6/4,11:29:00,6780.81,6780.81,6780.81,6780.81,440000000
2009/6/4,11:30:00,6779.48,6779.48,6779.48,6779.48,358000000
2009/6/4,11:31:00,6782.85,6782.85,6782.85,6782.85,411000000
2009/6/4,11:32:00,6776.70,6776.70,6776.70,6776.70,299000000
2009/6/4,11:33:00,6776.90,6776.90,6776.90,6776.90,437000000
2009/6/4,11:34:00,6778.81,6778.81,6778.81,6778.81,293000000
2009/6/4,11:35:00,6780.67,6780.67,6780.67,6780.67,276000000
2009/6/4,11:36:00,6780.51,6780.51,6780.51,6780.51,379000000
2009/6/4,11:37:00,6781.27,6781.27,6781.27,6781.27,276000000
2009/6/4,11:38:00,6781.72,6781.72,6781.72,6781.72,409000000
2009/6/4,11:39:00,6776.24,6776.24,6776.24,6776.24,415000000
2009/6/4,11:40:00,6773.19,6773.19,6773.19,6773.19,430000000
2009/6/4,11:41:00,6771.60,6771.60,6771.60,6771.60,519000000
2009/6/4,11:42:00,6769.83,6769.83,6769.83,6769.83,368000000
2009/6/4,11:43:00,6768.41,6768.41,6768.41,6768.41,545000000
2009/6/4,11:44:00,6770.37,6770.37,6770.37,6770.37,380000000
2009/6/4,11:45:00,6770.48,6770.48,6770.48,6770.48,397000000
2009/6/4,11:46:00,6765.32,6765.32,6765.32,6765.32,436000000
2009/6/4,11:47:00,6764.51,6764.51,6764.51,6764.51,347000000
2009/6/4,11:48:00,6762.48,6762.48,6762.48,6762.48,484000000
2009/6/4,11:49:00,6758.94,6758.94,6758.94,6758.94,396000000
2009/6/4,11:50:00,6755.97,6755.97,6755.97,6755.97,536000000
2009/6/4,11:51:00,6739.98,6739.98,6739.98,6739.98,1144000000
2009/6/4,11:52:00,6730.15,6730.15,6730.15,6730.15,1110000000
2009/6/4,11:53:00,6720.08,6720.08,6720.08,6720.08,1275000064
2009/6/4,11:54:00,6717.82,6717.82,6717.82,6717.82,1014000000
2009/6/4,11:55:00,6716.65,6716.65,6716.65,6716.65,946000000
2009/6/4,11:56:00,6716.33,6716.33,6716.33,6716.33,967000000
2009/6/4,11:57:00,6722.99,6722.99,6722.99,6722.99,558000000
2009/6/4,11:58:00,6726.93,6726.93,6726.93,6726.93,903000000
2009/6/4,11:59:00,6730.67,6730.67,6730.67,6730.67,570000000
2009/6/4,12:00:00,6734.64,6734.64,6734.64,6734.64,497000000
2009/6/4,12:01:00,6734.45,6734.45,6734.45,6734.45,1371000064
2009/6/4,12:02:00,6726.70,6726.70,6726.70,6726.70,667000000
2009/6/4,12:03:00,6721.82,6721.82,6721.82,6721.82,930000000
2009/6/4,12:04:00,6724.63,6724.63,6724.63,6724.63,539000000
2009/6/4,12:05:00,6726.39,6726.39,6726.39,6726.39,456000000
2009/6/4,12:06:00,6733.62,6733.62,6733.62,6733.62,587000000
2009/6/4,12:07:00,6740.93,6740.93,6740.93,6740.93,392000000
2009/6/4,12:08:00,6746.20,6746.20,6746.20,6746.20,636000000
2009/6/4,12:09:00,6749.59,6749.59,6749.59,6749.59,514000000
2009/6/4,12:10:00,6752.59,6752.59,6752.59,6752.59,400000000
2009/6/4,12:11:00,6754.04,6754.04,6754.04,6754.04,555000000
2009/6/4,12:12:00,6752.67,6752.67,6752.67,6752.67,336000000
2009/6/4,12:13:00,6748.05,6748.05,6748.05,6748.05,579000000
2009/6/4,12:14:00,6744.91,6744.91,6744.91,6744.91,316000000
2009/6/4,12:15:00,6739.65,6739.65,6739.65,6739.65,355000000
2009/6/4,12:16:00,6737.97,6737.97,6737.97,6737.97,390000000
2009/6/4,12:17:00,6739.71,6739.71,6739.71,6739.71,248000000
2009/6/4,12:18:00,6740.76,6740.76,6740.76,6740.76,304000000
2009/6/4,12:19:00,6743.53,6743.53,6743.53,6743.53,265000000
2009/6/4,12:20:00,6742.82,6742.82,6742.82,6742.82,244000000
2009/6/4,12:21:00,6735.32,6735.32,6735.32,6735.32,389000000
2009/6/4,12:22:00,6736.71,6736.71,6736.71,6736.71,236000000
2009/6/4,12:23:00,6733.20,6733.20,6733.20,6733.20,309000000
2009/6/4,12:24:00,6730.81,6730.81,6730.81,6730.81,382000000
2009/6/4,12:25:00,6723.24,6723.24,6723.24,6723.24,354000000
2009/6/4,12:26:00,6723.80,6723.80,6723.80,6723.80,439000000
2009/6/4,12:27:00,6723.87,6723.87,6723.87,6723.87,304000000
2009/6/4,12:28:00,6727.26,6727.26,6727.26,6727.26,416000000
2009/6/4,12:29:00,6728.55,6728.55,6728.55,6728.55,278000000
2009/6/4,12:30:00,6730.85,6730.85,6730.85,6730.85,329000000
2009/6/4,12:31:00,6732.72,6732.72,6732.72,6732.72,352000000
2009/6/4,12:32:00,6732.30,6732.30,6732.30,6732.30,243000000
2009/6/4,12:33:00,6734.23,6734.23,6734.23,6734.23,370000000
2009/6/4,12:34:00,6736.98,6736.98,6736.98,6736.98,301000000
2009/6/4,12:35:00,6739.16,6739.16,6739.16,6739.16,308000000
2009/6/4,12:36:00,6739.44,6739.44,6739.44,6739.44,301000000
2009/6/4,12:37:00,6739.86,6739.86,6739.86,6739.86,304000000
2009/6/4,12:38:00,6740.74,6740.74,6740.74,6740.74,373000000
2009/6/4,12:39:00,6743.41,6743.41,6743.41,6743.41,288000000
2009/6/4,12:40:00,6743.08,6743.08,6743.08,6743.08,310000000
2009/6/4,12:41:00,6746.29,6746.29,6746.29,6746.29,395000000
2009/6/4,12:42:00,6750.41,6750.41,6750.41,6750.41,299000000
2009/6/4,12:43:00,6753.10,6753.10,6753.10,6753.10,508000000
2009/6/4,12:44:00,6755.29,6755.29,6755.29,6755.29,526000000
2009/6/4,12:45:00,6751.44,6751.44,6751.44,6751.44,582000000
2009/6/4,12:46:00,6758.80,6758.80,6758.80,6758.80,618000000
2009/6/4,12:47:00,6761.08,6761.08,6761.08,6761.08,388000000
2009/6/4,12:48:00,6765.70,6765.70,6765.70,6765.70,546000000
2009/6/4,12:49:00,6768.66,6768.66,6768.66,6768.66,515000000
2009/6/4,12:50:00,6769.83,6769.83,6769.83,6769.83,495000000
2009/6/4,12:51:00,6764.61,6764.61,6764.61,6764.61,570000000
2009/6/4,12:52:00,6761.17,6761.17,6761.17,6761.17,433000000
2009/6/4,12:53:00,6755.95,6755.95,6755.95,6755.95,511000000
2009/6/4,12:54:00,6753.02,6753.02,6753.02,6753.02,379000000
2009/6/4,12:55:00,6749.90,6749.90,6749.90,6749.90,437000000
2009/6/4,12:56:00,6749.62,6749.62,6749.62,6749.62,412000000
2009/6/4,12:57:00,6749.13,6749.13,6749.13,6749.13,304000000
2009/6/4,12:58:00,6751.41,6751.41,6751.41,6751.41,353000000
2009/6/4,12:59:00,6754.32,6754.32,6754.32,6754.32,257000000
2009/6/4,13:00:00,6751.72,6751.72,6751.72,6751.72,330000000
2009/6/4,13:01:00,6754.24,6754.24,6754.24,6754.24,366000000
2009/6/4,13:02:00,6753.83,6753.83,6753.83,6753.83,268000000
2009/6/4,13:03:00,6748.38,6748.38,6748.38,6748.38,439000000
2009/6/4,13:04:00,6745.90,6745.90,6745.90,6745.90,409000000
2009/6/4,13:05:00,6742.64,6742.64,6742.64,6742.64,512000000
2009/6/4,13:06:00,6737.88,6737.88,6737.88,6737.88,508000000
2009/6/4,13:07:00,6737.32,6737.32,6737.32,6737.32,421000000
2009/6/4,13:08:00,6736.36,6736.36,6736.36,6736.36,595000000
2009/6/4,13:09:00,6735.22,6735.22,6735.22,6735.22,494000000
2009/6/4,13:10:00,6735.28,6735.28,6735.28,6735.28,503000000
2009/6/4,13:11:00,6734.30,6734.30,6734.30,6734.30,644000000
2009/6/4,13:12:00,6735.07,6735.07,6735.07,6735.07,493000000
2009/6/4,13:13:00,6739.20,6739.20,6739.20,6739.20,624000000
2009/6/4,13:14:00,6742.63,6742.63,6742.63,6742.63,459000000
2009/6/4,13:15:00,6746.88,6746.88,6746.88,6746.88,516000000
2009/6/4,13:16:00,6753.22,6753.22,6753.22,6753.22,689000000
2009/6/4,13:17:00,6758.91,6758.91,6758.91,6758.91,578000000
2009/6/4,13:18:00,6766.20,6766.20,6766.20,6766.20,906000000
2009/6/4,13:19:00,6773.74,6773.74,6773.74,6773.74,728000000
2009/6/4,13:20:00,6773.89,6773.89,6773.89,6773.89,696000000
2009/6/4,13:21:00,6775.99,6775.99,6775.99,6775.99,766000000
2009/6/4,13:22:00,6779.64,6779.64,6779.64,6779.64,580000000
2009/6/4,13:23:00,6780.64,6780.64,6780.64,6780.64,907000000
2009/6/4,13:24:00,6778.42,6778.42,6778.42,6778.42,835000000
2009/6/4,13:25:00,6778.06,6778.06,6778.06,6778.06,799000000
2009/6/4,13:26:00,6778.06,6778.06,6778.06,6778.06,0
2009/6/4,13:27:00,6778.06,6778.06,6778.06,6778.06,0
2009/6/4,13:28:00,6778.06,6778.06,6778.06,6778.06,0
2009/6/4,13:29:00,6778.06,6778.06,6778.06,6778.06,0
2009/6/4,13:30:00,6786.06,6786.06,6786.06,6786.06,2823032832
2009/6/5,09:01:00,6825.73,6825.73,6825.73,6825.73,4222000128
2009/6/5,09:02:00,6824.59,6824.59,6824.59,6824.59,1043000000
2009/6/5,09:03:00,6819.85,6819.85,6819.85,6819.85,1359000064
2009/6/5,09:04:00,6804.56,6804.56,6804.56,6804.56,1416999936
2009/6/5,09:05:00,6797.96,6797.96,6797.96,6797.96,941000000
2009/6/5,09:06:00,6794.56,6794.56,6794.56,6794.56,1196999936
2009/6/5,09:07:00,6792.87,6792.87,6792.87,6792.87,782000000
2009/6/5,09:08:00,6797.63,6797.63,6797.63,6797.63,938000000
2009/6/5,09:09:00,6804.54,6804.54,6804.54,6804.54,928000000
2009/6/5,09:10:00,6814.98,6814.98,6814.98,6814.98,821000000
2009/6/5,09:11:00,6823.53,6823.53,6823.53,6823.53,1212999936
2009/6/5,09:12:00,6829.61,6829.61,6829.61,6829.61,1013000000
2009/6/5,09:13:00,6829.66,6829.66,6829.66,6829.66,1015000000
2009/6/5,09:14:00,6828.28,6828.28,6828.28,6828.28,987000000
2009/6/5,09:15:00,6822.11,6822.11,6822.11,6822.11,762000000
2009/6/5,09:16:00,6806.09,6806.09,6806.09,6806.09,1136000000
2009/6/5,09:17:00,6799.33,6799.33,6799.33,6799.33,916000000
2009/6/5,09:18:00,6791.51,6791.51,6791.51,6791.51,885000000
2009/6/5,09:19:00,6785.63,6785.63,6785.63,6785.63,763000000
2009/6/5,09:20:00,6780.88,6780.88,6780.88,6780.88,586000000
2009/6/5,09:21:00,6782.70,6782.70,6782.70,6782.70,918000000
2009/6/5,09:22:00,6785.33,6785.33,6785.33,6785.33,590000000
2009/6/5,09:23:00,6789.21,6789.21,6789.21,6789.21,700000000
2009/6/5,09:24:00,6792.62,6792.62,6792.62,6792.62,626000000
2009/6/5,09:25:00,6794.35,6794.35,6794.35,6794.35,494000000
2009/6/5,09:26:00,6798.07,6798.07,6798.07,6798.07,719000000
2009/6/5,09:27:00,6800.26,6800.26,6800.26,6800.26,547000000
2009/6/5,09:28:00,6797.00,6797.00,6797.00,6797.00,632000000
2009/6/5,09:29:00,6793.73,6793.73,6793.73,6793.73,652000000
2009/6/5,09:30:00,6792.14,6792.14,6792.14,6792.14,499000000
2009/6/5,09:31:00,6789.03,6789.03,6789.03,6789.03,696000000
2009/6/5,09:32:00,6788.40,6788.40,6788.40,6788.40,471000000
2009/6/5,09:33:00,6788.18,6788.18,6788.18,6788.18,625000000
2009/6/5,09:34:00,6790.62,6790.62,6790.62,6790.62,511000000
2009/6/5,09:35:00,6794.15,6794.15,6794.15,6794.15,441000000
2009/6/5,09:36:00,6796.75,6796.75,6796.75,6796.75,568000000
2009/6/5,09:37:00,6800.03,6800.03,6800.03,6800.03,371000000
2009/6/5,09:38:00,6801.54,6801.54,6801.54,6801.54,488000000
2009/6/5,09:39:00,6802.14,6802.14,6802.14,6802.14,403000000
2009/6/5,09:40:00,6804.06,6804.06,6804.06,6804.06,388000000
2009/6/5,09:41:00,6804.06,6804.06,6804.06,6804.06,600000000
2009/6/5,09:42:00,6805.15,6805.15,6805.15,6805.15,387000000
2009/6/5,09:43:00,6802.34,6802.34,6802.34,6802.34,500000000
2009/6/5,09:44:00,6797.65,6797.65,6797.65,6797.65,612000000
2009/6/5,09:45:00,6785.49,6785.49,6785.49,6785.49,728000000
2009/6/5,09:46:00,6779.24,6779.24,6779.24,6779.24,813000000
2009/6/5,09:47:00,6776.43,6776.43,6776.43,6776.43,568000000
2009/6/5,09:48:00,6774.56,6774.56,6774.56,6774.56,560000000
2009/6/5,09:49:00,6774.69,6774.69,6774.69,6774.69,542000000
2009/6/5,09:50:00,6775.25,6775.25,6775.25,6775.25,376000000
2009/6/5,09:51:00,6779.60,6779.60,6779.60,6779.60,556000000
2009/6/5,09:52:00,6780.28,6780.28,6780.28,6780.28,381000000
2009/6/5,09:53:00,6783.46,6783.46,6783.46,6783.46,447000000
2009/6/5,09:54:00,6783.95,6783.95,6783.95,6783.95,507000000
2009/6/5,09:55:00,6787.61,6787.61,6787.61,6787.61,370000000
2009/6/5,09:56:00,6791.41,6791.41,6791.41,6791.41,556000000
2009/6/5,09:57:00,6794.29,6794.29,6794.29,6794.29,370000000
2009/6/5,09:58:00,6793.25,6793.25,6793.25,6793.25,399000000
2009/6/5,09:59:00,6794.43,6794.43,6794.43,6794.43,325000000
2009/6/5,10:00:00,6795.32,6795.32,6795.32,6795.32,318000000
2009/6/5,10:01:00,6794.51,6794.51,6794.51,6794.51,568000000
2009/6/5,10:02:00,6792.55,6792.55,6792.55,6792.55,364000000
2009/6/5,10:03:00,6792.34,6792.34,6792.34,6792.34,397000000
2009/6/5,10:04:00,6796.45,6796.45,6796.45,6796.45,498000000
2009/6/5,10:05:00,6801.51,6801.51,6801.51,6801.51,462000000
2009/6/5,10:06:00,6808.26,6808.26,6808.26,6808.26,971000000
2009/6/5,10:07:00,6810.96,6810.96,6810.96,6810.96,706000000
2009/6/5,10:08:00,6816.89,6816.89,6816.89,6816.89,715000000
2009/6/5,10:09:00,6820.46,6820.46,6820.46,6820.46,893000000
2009/6/5,10:10:00,6823.02,6823.02,6823.02,6823.02,578000000
2009/6/5,10:11:00,6820.84,6820.84,6820.84,6820.84,823000000
2009/6/5,10:12:00,6818.57,6818.57,6818.57,6818.57,472000000
2009/6/5,10:13:00,6816.59,6816.59,6816.59,6816.59,487000000
2009/6/5,10:14:00,6815.33,6815.33,6815.33,6815.33,429000000
2009/6/5,10:15:00,6815.12,6815.12,6815.12,6815.12,306000000
2009/6/5,10:16:00,6813.11,6813.11,6813.11,6813.11,426000000
2009/6/5,10:17:00,6811.21,6811.21,6811.21,6811.21,265000000
2009/6/5,10:18:00,6806.29,6806.29,6806.29,6806.29,396000000
2009/6/5,10:19:00,6806.42,6806.42,6806.42,6806.42,303000000
2009/6/5,10:20:00,6805.57,6805.57,6805.57,6805.57,279000000
2009/6/5,10:21:00,6806.28,6806.28,6806.28,6806.28,410000000
2009/6/5,10:22:00,6809.15,6809.15,6809.15,6809.15,231000000
2009/6/5,10:23:00,6808.76,6808.76,6808.76,6808.76,257000000
2009/6/5,10:24:00,6809.05,6809.05,6809.05,6809.05,261000000
2009/6/5,10:25:00,6810.39,6810.39,6810.39,6810.39,244000000
2009/6/5,10:26:00,6809.76,6809.76,6809.76,6809.76,390000000
2009/6/5,10:27:00,6812.95,6812.95,6812.95,6812.95,271000000
2009/6/5,10:28:00,6811.83,6811.83,6811.83,6811.83,356000000
2009/6/5,10:29:00,6810.00,6810.00,6810.00,6810.00,261000000
2009/6/5,10:30:00,6810.86,6810.86,6810.86,6810.86,288000000
2009/6/5,10:31:00,6809.65,6809.65,6809.65,6809.65,361000000
2009/6/5,10:32:00,6809.89,6809.89,6809.89,6809.89,218000000
2009/6/5,10:33:00,6810.95,6810.95,6810.95,6810.95,360000000
2009/6/5,10:34:00,6809.94,6809.94,6809.94,6809.94,296000000
2009/6/5,10:35:00,6811.05,6811.05,6811.05,6811.05,323000000
2009/6/5,10:36:00,6810.88,6810.88,6810.88,6810.88,393000000
2009/6/5,10:37:00,6814.34,6814.34,6814.34,6814.34,245000000
2009/6/5,10:38:00,6815.98,6815.98,6815.98,6815.98,452000000
2009/6/5,10:39:00,6819.97,6819.97,6819.97,6819.97,396000000
2009/6/5,10:40:00,6820.40,6820.40,6820.40,6820.40,387000000
2009/6/5,10:41:00,6821.46,6821.46,6821.46,6821.46,572000000
2009/6/5,10:42:00,6823.84,6823.84,6823.84,6823.84,318000000
2009/6/5,10:43:00,6822.72,6822.72,6822.72,6822.72,449000000
2009/6/5,10:44:00,6821.93,6821.93,6821.93,6821.93,325000000
2009/6/5,10:45:00,6820.26,6820.26,6820.26,6820.26,323000000
2009/6/5,10:46:00,6820.01,6820.01,6820.01,6820.01,444000000
2009/6/5,10:47:00,6820.02,6820.02,6820.02,6820.02,284000000
2009/6/5,10:48:00,6818.28,6818.28,6818.28,6818.28,395000000
2009/6/5,10:49:00,6817.25,6817.25,6817.25,6817.25,315000000
2009/6/5,10:50:00,6815.75,6815.75,6815.75,6815.75,249000000
2009/6/5,10:51:00,6816.86,6816.86,6816.86,6816.86,395000000
2009/6/5,10:52:00,6815.41,6815.41,6815.41,6815.41,273000000
2009/6/5,10:53:00,6816.17,6816.17,6816.17,6816.17,374000000
2009/6/5,10:54:00,6814.71,6814.71,6814.71,6814.71,279000000
2009/6/5,10:55:00,6815.11,6815.11,6815.11,6815.11,233000000
2009/6/5,10:56:00,6816.31,6816.31,6816.31,6816.31,320000000
2009/6/5,10:57:00,6815.86,6815.86,6815.86,6815.86,235000000
2009/6/5,10:58:00,6816.55,6816.55,6816.55,6816.55,330000000
2009/6/5,10:59:00,6816.32,6816.32,6816.32,6816.32,292000000
2009/6/5,11:00:00,6815.21,6815.21,6815.21,6815.21,322000000
2009/6/5,11:01:00,6809.39,6809.39,6809.39,6809.39,730000000
2009/6/5,11:02:00,6802.71,6802.71,6802.71,6802.71,463000000
2009/6/5,11:03:00,6798.50,6798.50,6798.50,6798.50,526000000
2009/6/5,11:04:00,6798.91,6798.91,6798.91,6798.91,433000000
2009/6/5,11:05:00,6799.94,6799.94,6799.94,6799.94,334000000
2009/6/5,11:06:00,6800.07,6800.07,6800.07,6800.07,440000000
2009/6/5,11:07:00,6802.63,6802.63,6802.63,6802.63,211000000
2009/6/5,11:08:00,6804.21,6804.21,6804.21,6804.21,286000000
2009/6/5,11:09:00,6803.68,6803.68,6803.68,6803.68,243000000
2009/6/5,11:10:00,6807.56,6807.56,6807.56,6807.56,202000000
2009/6/5,11:11:00,6806.66,6806.66,6806.66,6806.66,371000000
2009/6/5,11:12:00,6807.20,6807.20,6807.20,6807.20,239000000
2009/6/5,11:13:00,6805.51,6805.51,6805.51,6805.51,266000000
2009/6/5,11:14:00,6806.06,6806.06,6806.06,6806.06,236000000
2009/6/5,11:15:00,6807.14,6807.14,6807.14,6807.14,199000000
2009/6/5,11:16:00,6803.17,6803.17,6803.17,6803.17,278000000
2009/6/5,11:17:00,6803.61,6803.61,6803.61,6803.61,198000000
2009/6/5,11:18:00,6803.55,6803.55,6803.55,6803.55,298000000
2009/6/5,11:19:00,6805.47,6805.47,6805.47,6805.47,212000000
2009/6/5,11:20:00,6802.80,6802.80,6802.80,6802.80,256000000
2009/6/5,11:21:00,6805.39,6805.39,6805.39,6805.39,324000000
2009/6/5,11:22:00,6805.49,6805.49,6805.49,6805.49,211000000
2009/6/5,11:23:00,6805.05,6805.05,6805.05,6805.05,285000000
2009/6/5,11:24:00,6804.72,6804.72,6804.72,6804.72,236000000
2009/6/5,11:25:00,6804.40,6804.40,6804.40,6804.40,228000000
2009/6/5,11:26:00,6806.96,6806.96,6806.96,6806.96,273000000
2009/6/5,11:27:00,6807.05,6807.05,6807.05,6807.05,310000000
2009/6/5,11:28:00,6809.52,6809.52,6809.52,6809.52,323000000
2009/6/5,11:29:00,6810.70,6810.70,6810.70,6810.70,239000000
2009/6/5,11:30:00,6810.53,6810.53,6810.53,6810.53,206000000
2009/6/5,11:31:00,6809.83,6809.83,6809.83,6809.83,320000000
2009/6/5,11:32:00,6812.64,6812.64,6812.64,6812.64,195000000
2009/6/5,11:33:00,6805.99,6805.99,6805.99,6805.99,331000000
2009/6/5,11:34:00,6804.82,6804.82,6804.82,6804.82,259000000
2009/6/5,11:35:00,6806.87,6806.87,6806.87,6806.87,220000000
2009/6/5,11:36:00,6803.13,6803.13,6803.13,6803.13,270000000
2009/6/5,11:37:00,6801.23,6801.23,6801.23,6801.23,180000000
2009/6/5,11:38:00,6797.83,6797.83,6797.83,6797.83,324000000
2009/6/5,11:39:00,6796.82,6796.82,6796.82,6796.82,336000000
2009/6/5,11:40:00,6794.72,6794.72,6794.72,6794.72,300000000
2009/6/5,11:41:00,6792.37,6792.37,6792.37,6792.37,454000000
2009/6/5,11:42:00,6791.68,6791.68,6791.68,6791.68,315000000
2009/6/5,11:43:00,6790.62,6790.62,6790.62,6790.62,391000000
2009/6/5,11:44:00,6789.98,6789.98,6789.98,6789.98,334000000
2009/6/5,11:45:00,6788.45,6788.45,6788.45,6788.45,300000000
2009/6/5,11:46:00,6785.17,6785.17,6785.17,6785.17,451000000
2009/6/5,11:47:00,6782.51,6782.51,6782.51,6782.51,308000000
2009/6/5,11:48:00,6781.24,6781.24,6781.24,6781.24,515000000
2009/6/5,11:49:00,6782.39,6782.39,6782.39,6782.39,331000000
2009/6/5,11:50:00,6781.90,6781.90,6781.90,6781.90,265000000
2009/6/5,11:51:00,6785.92,6785.92,6785.92,6785.92,343000000
2009/6/5,11:52:00,6786.13,6786.13,6786.13,6786.13,195000000
2009/6/5,11:53:00,6788.69,6788.69,6788.69,6788.69,394000000
2009/6/5,11:54:00,6791.22,6791.22,6791.22,6791.22,188000000
2009/6/5,11:55:00,6792.70,6792.70,6792.70,6792.70,210000000
2009/6/5,11:56:00,6789.38,6789.38,6789.38,6789.38,253000000
2009/6/5,11:57:00,6788.78,6788.78,6788.78,6788.78,168000000
2009/6/5,11:58:00,6790.42,6790.42,6790.42,6790.42,236000000
2009/6/5,11:59:00,6791.25,6791.25,6791.25,6791.25,152000000
2009/6/5,12:00:00,6790.98,6790.98,6790.98,6790.98,163000000
2009/6/5,12:01:00,6787.14,6787.14,6787.14,6787.14,316000000
2009/6/5,12:02:00,6786.02,6786.02,6786.02,6786.02,203000000
2009/6/5,12:03:00,6784.54,6784.54,6784.54,6784.54,316000000
2009/6/5,12:04:00,6782.37,6782.37,6782.37,6782.37,236000000
2009/6/5,12:05:00,6784.42,6784.42,6784.42,6784.42,307000000
2009/6/5,12:06:00,6782.75,6782.75,6782.75,6782.75,296000000
2009/6/5,12:07:00,6784.64,6784.64,6784.64,6784.64,196000000
2009/6/5,12:08:00,6782.61,6782.61,6782.61,6782.61,288000000
2009/6/5,12:09:00,6783.78,6783.78,6783.78,6783.78,265000000
2009/6/5,12:10:00,6782.63,6782.63,6782.63,6782.63,251000000
2009/6/5,12:11:00,6782.94,6782.94,6782.94,6782.94,327000000
2009/6/5,12:12:00,6783.84,6783.84,6783.84,6783.84,218000000
2009/6/5,12:13:00,6785.01,6785.01,6785.01,6785.01,257000000
2009/6/5,12:14:00,6786.40,6786.40,6786.40,6786.40,170000000
2009/6/5,12:15:00,6788.70,6788.70,6788.70,6788.70,157000000
2009/6/5,12:16:00,6787.42,6787.42,6787.42,6787.42,218000000
2009/6/5,12:17:00,6790.22,6790.22,6790.22,6790.22,174000000
2009/6/5,12:18:00,6789.38,6789.38,6789.38,6789.38,246000000
2009/6/5,12:19:00,6789.49,6789.49,6789.49,6789.49,314000000
2009/6/5,12:20:00,6788.21,6788.21,6788.21,6788.21,213000000
2009/6/5,12:21:00,6786.08,6786.08,6786.08,6786.08,310000000
2009/6/5,12:22:00,6784.30,6784.30,6784.30,6784.30,183000000
2009/6/5,12:23:00,6778.00,6778.00,6778.00,6778.00,396000000
2009/6/5,12:24:00,6770.87,6770.87,6770.87,6770.87,486000000
2009/6/5,12:25:00,6768.78,6768.78,6768.78,6768.78,522000000
2009/6/5,12:26:00,6765.91,6765.91,6765.91,6765.91,510000000
2009/6/5,12:27:00,6767.32,6767.32,6767.32,6767.32,349000000
2009/6/5,12:28:00,6765.65,6765.65,6765.65,6765.65,475000000
2009/6/5,12:29:00,6766.44,6766.44,6766.44,6766.44,308000000
2009/6/5,12:30:00,6767.55,6767.55,6767.55,6767.55,279000000
2009/6/5,12:31:00,6768.94,6768.94,6768.94,6768.94,316000000
2009/6/5,12:32:00,6769.38,6769.38,6769.38,6769.38,230000000
2009/6/5,12:33:00,6770.14,6770.14,6770.14,6770.14,319000000
2009/6/5,12:34:00,6773.16,6773.16,6773.16,6773.16,211000000
2009/6/5,12:35:00,6774.07,6774.07,6774.07,6774.07,251000000
2009/6/5,12:36:00,6776.66,6776.66,6776.66,6776.66,251000000
2009/6/5,12:37:00,6776.58,6776.58,6776.58,6776.58,166000000
2009/6/5,12:38:00,6773.23,6773.23,6773.23,6773.23,273000000
2009/6/5,12:39:00,6774.36,6774.36,6774.36,6774.36,216000000
2009/6/5,12:40:00,6771.94,6771.94,6771.94,6771.94,204000000
2009/6/5,12:41:00,6773.46,6773.46,6773.46,6773.46,251000000
2009/6/5,12:42:00,6775.79,6775.79,6775.79,6775.79,186000000
2009/6/5,12:43:00,6776.17,6776.17,6776.17,6776.17,324000000
2009/6/5,12:44:00,6777.88,6777.88,6777.88,6777.88,203000000
2009/6/5,12:45:00,6775.79,6775.79,6775.79,6775.79,212000000
2009/6/5,12:46:00,6776.51,6776.51,6776.51,6776.51,281000000
2009/6/5,12:47:00,6776.50,6776.50,6776.50,6776.50,182000000
2009/6/5,12:48:00,6776.11,6776.11,6776.11,6776.11,291000000
2009/6/5,12:49:00,6776.48,6776.48,6776.48,6776.48,220000000
2009/6/5,12:50:00,6777.02,6777.02,6777.02,6777.02,243000000
2009/6/5,12:51:00,6776.73,6776.73,6776.73,6776.73,345000000
2009/6/5,12:52:00,6775.38,6775.38,6775.38,6775.38,247000000
2009/6/5,12:53:00,6774.62,6774.62,6774.62,6774.62,278000000
2009/6/5,12:54:00,6773.45,6773.45,6773.45,6773.45,242000000
2009/6/5,12:55:00,6770.72,6770.72,6770.72,6770.72,313000000
2009/6/5,12:56:00,6768.31,6768.31,6768.31,6768.31,455000000
2009/6/5,12:57:00,6767.09,6767.09,6767.09,6767.09,333000000
2009/6/5,12:58:00,6762.27,6762.27,6762.27,6762.27,449000000
2009/6/5,12:59:00,6761.46,6761.46,6761.46,6761.46,400000000
2009/6/5,13:00:00,6760.34,6760.34,6760.34,6760.34,596000000
2009/6/5,13:01:00,6757.58,6757.58,6757.58,6757.58,631000000
2009/6/5,13:02:00,6755.34,6755.34,6755.34,6755.34,418000000
2009/6/5,13:03:00,6755.48,6755.48,6755.48,6755.48,725000000
2009/6/5,13:04:00,6750.76,6750.76,6750.76,6750.76,659000000
2009/6/5,13:05:00,6746.11,6746.11,6746.11,6746.11,546000000
2009/6/5,13:06:00,6743.15,6743.15,6743.15,6743.15,713000000
2009/6/5,13:07:00,6745.19,6745.19,6745.19,6745.19,522000000
2009/6/5,13:08:00,6744.37,6744.37,6744.37,6744.37,718000000
2009/6/5,13:09:00,6746.43,6746.43,6746.43,6746.43,474000000
2009/6/5,13:10:00,6750.30,6750.30,6750.30,6750.30,469000000
2009/6/5,13:11:00,6753.31,6753.31,6753.31,6753.31,678000000
2009/6/5,13:12:00,6758.30,6758.30,6758.30,6758.30,387000000
2009/6/5,13:13:00,6761.55,6761.55,6761.55,6761.55,487000000
2009/6/5,13:14:00,6765.30,6765.30,6765.30,6765.30,436000000
2009/6/5,13:15:00,6767.42,6767.42,6767.42,6767.42,322000000
2009/6/5,13:16:00,6768.51,6768.51,6768.51,6768.51,466000000
2009/6/5,13:17:00,6770.37,6770.37,6770.37,6770.37,312000000
2009/6/5,13:18:00,6769.79,6769.79,6769.79,6769.79,494000000
2009/6/5,13:19:00,6770.51,6770.51,6770.51,6770.51,422000000
2009/6/5,13:20:00,6770.25,6770.25,6770.25,6770.25,456000000
2009/6/5,13:21:00,6768.92,6768.92,6768.92,6768.92,598000000
2009/6/5,13:22:00,6768.37,6768.37,6768.37,6768.37,460000000
2009/6/5,13:23:00,6769.07,6769.07,6769.07,6769.07,686000000
2009/6/5,13:24:00,6768.28,6768.28,6768.28,6768.28,545000000
2009/6/5,13:25:00,6766.52,6766.52,6766.52,6766.52,546000000
2009/6/5,13:26:00,6766.52,6766.52,6766.52,6766.52,0
2009/6/5,13:27:00,6766.52,6766.52,6766.52,6766.52,0
2009/6/5,13:28:00,6766.52,6766.52,6766.52,6766.52,0
2009/6/5,13:29:00,6766.52,6766.52,6766.52,6766.52,0
2009/6/5,13:30:00,6767.10,6767.10,6767.10,6767.10,1801032704
2009/6/6,09:01:00,6795.87,6795.87,6795.87,6795.87,3084000000
2009/6/6,09:02:00,6799.20,6799.20,6799.20,6799.20,731000000
2009/6/6,09:03:00,6797.36,6797.36,6797.36,6797.36,902000000
2009/6/6,09:04:00,6797.39,6797.39,6797.39,6797.39,837000000
2009/6/6,09:05:00,6798.25,6798.25,6798.25,6798.25,604000000
2009/6/6,09:06:00,6798.56,6798.56,6798.56,6798.56,848000000
2009/6/6,09:07:00,6793.94,6793.94,6793.94,6793.94,546000000
2009/6/6,09:08:00,6791.25,6791.25,6791.25,6791.25,654000000
2009/6/6,09:09:00,6785.94,6785.94,6785.94,6785.94,599000000
2009/6/6,09:10:00,6782.54,6782.54,6782.54,6782.54,521000000
2009/6/6,09:11:00,6781.69,6781.69,6781.69,6781.69,748000000
2009/6/6,09:12:00,6783.09,6783.09,6783.09,6783.09,486000000
2009/6/6,09:13:00,6783.50,6783.50,6783.50,6783.50,562000000
2009/6/6,09:14:00,6787.80,6787.80,6787.80,6787.80,631000000
2009/6/6,09:15:00,6793.37,6793.37,6793.37,6793.37,488000000
2009/6/6,09:16:00,6798.91,6798.91,6798.91,6798.91,760000000
2009/6/6,09:17:00,6804.88,6804.88,6804.88,6804.88,573000000
2009/6/6,09:18:00,6808.91,6808.91,6808.91,6808.91,683000000
2009/6/6,09:19:00,6813.96,6813.96,6813.96,6813.96,672000000
2009/6/6,09:20:00,6817.31,6817.31,6817.31,6817.31,600000000
2009/6/6,09:21:00,6819.34,6819.34,6819.34,6819.34,861000000
2009/6/6,09:22:00,6820.49,6820.49,6820.49,6820.49,558000000
2009/6/6,09:23:00,6819.36,6819.36,6819.36,6819.36,626000000
2009/6/6,09:24:00,6816.36,6816.36,6816.36,6816.36,597000000
2009/6/6,09:25:00,6811.37,6811.37,6811.37,6811.37,456000000
2009/6/6,09:26:00,6807.23,6807.23,6807.23,6807.23,601000000
2009/6/6,09:27:00,6809.23,6809.23,6809.23,6809.23,334000000
2009/6/6,09:28:00,6808.68,6808.68,6808.68,6808.68,448000000
2009/6/6,09:29:00,6810.46,6810.46,6810.46,6810.46,419000000
2009/6/6,09:30:00,6810.06,6810.06,6810.06,6810.06,326000000
2009/6/6,09:31:00,6812.02,6812.02,6812.02,6812.02,556000000
2009/6/6,09:32:00,6814.44,6814.44,6814.44,6814.44,389000000
2009/6/6,09:33:00,6815.78,6815.78,6815.78,6815.78,472000000
2009/6/6,09:34:00,6816.76,6816.76,6816.76,6816.76,366000000
2009/6/6,09:35:00,6815.91,6815.91,6815.91,6815.91,309000000
2009/6/6,09:36:00,6816.16,6816.16,6816.16,6816.16,491000000
2009/6/6,09:37:00,6813.37,6813.37,6813.37,6813.37,292000000
2009/6/6,09:38:00,6812.98,6812.98,6812.98,6812.98,366000000
2009/6/6,09:39:00,6811.73,6811.73,6811.73,6811.73,319000000
2009/6/6,09:40:00,6810.15,6810.15,6810.15,6810.15,285000000
2009/6/6,09:41:00,6807.91,6807.91,6807.91,6807.91,399000000
2009/6/6,09:42:00,6805.76,6805.76,6805.76,6805.76,267000000
2009/6/6,09:43:00,6803.86,6803.86,6803.86,6803.86,385000000
2009/6/6,09:44:00,6805.43,6805.43,6805.43,6805.43,304000000
2009/6/6,09:45:00,6801.11,6801.11,6801.11,6801.11,289000000
2009/6/6,09:46:00,6801.27,6801.27,6801.27,6801.27,391000000
2009/6/6,09:47:00,6800.37,6800.37,6800.37,6800.37,260000000
2009/6/6,09:48:00,6799.37,6799.37,6799.37,6799.37,303000000
2009/6/6,09:49:00,6798.72,6798.72,6798.72,6798.72,258000000
2009/6/6,09:50:00,6801.21,6801.21,6801.21,6801.21,250000000
2009/6/6,09:51:00,6800.95,6800.95,6800.95,6800.95,422000000
2009/6/6,09:52:00,6799.16,6799.16,6799.16,6799.16,242000000
2009/6/6,09:53:00,6800.69,6800.69,6800.69,6800.69,293000000
2009/6/6,09:54:00,6799.57,6799.57,6799.57,6799.57,290000000
2009/6/6,09:55:00,6799.80,6799.80,6799.80,6799.80,236000000
2009/6/6,09:56:00,6799.23,6799.23,6799.23,6799.23,327000000
2009/6/6,09:57:00,6799.84,6799.84,6799.84,6799.84,225000000
2009/6/6,09:58:00,6799.70,6799.70,6799.70,6799.70,302000000
2009/6/6,09:59:00,6797.70,6797.70,6797.70,6797.70,229000000
2009/6/6,10:00:00,6796.85,6796.85,6796.85,6796.85,210000000
2009/6/6,10:01:00,6795.03,6795.03,6795.03,6795.03,371000000
2009/6/6,10:02:00,6792.85,6792.85,6792.85,6792.85,268000000
2009/6/6,10:03:00,6790.52,6790.52,6790.52,6790.52,268000000
2009/6/6,10:04:00,6789.69,6789.69,6789.69,6789.69,235000000
2009/6/6,10:05:00,6791.16,6791.16,6791.16,6791.16,210000000
2009/6/6,10:06:00,6791.85,6791.85,6791.85,6791.85,319000000
2009/6/6,10:07:00,6789.92,6789.92,6789.92,6789.92,245000000
2009/6/6,10:08:00,6793.22,6793.22,6793.22,6793.22,396000000
2009/6/6,10:09:00,6793.67,6793.67,6793.67,6793.67,293000000
2009/6/6,10:10:00,6792.70,6792.70,6792.70,6792.70,286000000
2009/6/6,10:11:00,6794.60,6794.60,6794.60,6794.60,347000000
2009/6/6,10:12:00,6795.90,6795.90,6795.90,6795.90,240000000
2009/6/6,10:13:00,6796.27,6796.27,6796.27,6796.27,301000000
2009/6/6,10:14:00,6796.57,6796.57,6796.57,6796.57,276000000
2009/6/6,10:15:00,6798.95,6798.95,6798.95,6798.95,269000000
2009/6/6,10:16:00,6799.35,6799.35,6799.35,6799.35,355000000
2009/6/6,10:17:00,6798.91,6798.91,6798.91,6798.91,255000000
2009/6/6,10:18:00,6800.85,6800.85,6800.85,6800.85,548000000
2009/6/6,10:19:00,6802.16,6802.16,6802.16,6802.16,447000000
2009/6/6,10:20:00,6802.70,6802.70,6802.70,6802.70,423000000
2009/6/6,10:21:00,6806.07,6806.07,6806.07,6806.07,551000000
2009/6/6,10:22:00,6807.82,6807.82,6807.82,6807.82,304000000
2009/6/6,10:23:00,6808.35,6808.35,6808.35,6808.35,328000000
2009/6/6,10:24:00,6810.35,6810.35,6810.35,6810.35,251000000
2009/6/6,10:25:00,6811.20,6811.20,6811.20,6811.20,298000000
2009/6/6,10:26:00,6810.77,6810.77,6810.77,6810.77,398000000
2009/6/6,10:27:00,6810.56,6810.56,6810.56,6810.56,287000000
2009/6/6,10:28:00,6810.93,6810.93,6810.93,6810.93,374000000
2009/6/6,10:29:00,6810.26,6810.26,6810.26,6810.26,345000000
2009/6/6,10:30:00,6810.94,6810.94,6810.94,6810.94,312000000
2009/6/6,10:31:00,6810.43,6810.43,6810.43,6810.43,363000000
2009/6/6,10:32:00,6811.51,6811.51,6811.51,6811.51,199000000
2009/6/6,10:33:00,6810.14,6810.14,6810.14,6810.14,268000000
2009/6/6,10:34:00,6807.65,6807.65,6807.65,6807.65,200000000
2009/6/6,10:35:00,6807.08,6807.08,6807.08,6807.08,214000000
2009/6/6,10:36:00,6809.38,6809.38,6809.38,6809.38,244000000
2009/6/6,10:37:00,6806.38,6806.38,6806.38,6806.38,215000000
2009/6/6,10:38:00,6808.99,6808.99,6808.99,6808.99,315000000
2009/6/6,10:39:00,6809.44,6809.44,6809.44,6809.44,201000000
2009/6/6,10:40:00,6812.67,6812.67,6812.67,6812.67,249000000
2009/6/6,10:41:00,6813.66,6813.66,6813.66,6813.66,327000000
2009/6/6,10:42:00,6816.27,6816.27,6816.27,6816.27,212000000
2009/6/6,10:43:00,6816.91,6816.91,6816.91,6816.91,307000000
2009/6/6,10:44:00,6817.09,6817.09,6817.09,6817.09,246000000
2009/6/6,10:45:00,6818.14,6818.14,6818.14,6818.14,250000000
2009/6/6,10:46:00,6818.30,6818.30,6818.30,6818.30,404000000
2009/6/6,10:47:00,6821.64,6821.64,6821.64,6821.64,293000000
2009/6/6,10:48:00,6823.25,6823.25,6823.25,6823.25,412000000
2009/6/6,10:49:00,6823.25,6823.25,6823.25,6823.25,393000000
2009/6/6,10:50:00,6825.92,6825.92,6825.92,6825.92,363000000
2009/6/6,10:51:00,6825.68,6825.68,6825.68,6825.68,527000000
2009/6/6,10:52:00,6825.60,6825.60,6825.60,6825.60,342000000
2009/6/6,10:53:00,6822.91,6822.91,6822.91,6822.91,445000000
2009/6/6,10:54:00,6825.28,6825.28,6825.28,6825.28,567000000
2009/6/6,10:55:00,6824.90,6824.90,6824.90,6824.90,306000000
2009/6/6,10:56:00,6824.58,6824.58,6824.58,6824.58,423000000
2009/6/6,10:57:00,6824.14,6824.14,6824.14,6824.14,300000000
2009/6/6,10:58:00,6825.58,6825.58,6825.58,6825.58,429000000
2009/6/6,10:59:00,6824.23,6824.23,6824.23,6824.23,273000000
2009/6/6,11:00:00,6826.87,6826.87,6826.87,6826.87,222000000
2009/6/6,11:01:00,6825.29,6825.29,6825.29,6825.29,325000000
2009/6/6,11:02:00,6825.87,6825.87,6825.87,6825.87,221000000
2009/6/6,11:03:00,6824.56,6824.56,6824.56,6824.56,296000000
2009/6/6,11:04:00,6826.47,6826.47,6826.47,6826.47,232000000
2009/6/6,11:05:00,6827.82,6827.82,6827.82,6827.82,255000000
2009/6/6,11:06:00,6829.42,6829.42,6829.42,6829.42,341000000
2009/6/6,11:07:00,6832.14,6832.14,6832.14,6832.14,223000000
2009/6/6,11:08:00,6834.98,6834.98,6834.98,6834.98,524000000
2009/6/6,11:09:00,6837.71,6837.71,6837.71,6837.71,444000000
2009/6/6,11:10:00,6838.78,6838.78,6838.78,6838.78,421000000
2009/6/6,11:11:00,6840.84,6840.84,6840.84,6840.84,588000000
2009/6/6,11:12:00,6841.57,6841.57,6841.57,6841.57,418000000
2009/6/6,11:13:00,6842.29,6842.29,6842.29,6842.29,517000000
2009/6/6,11:14:00,6844.37,6844.37,6844.37,6844.37,404000000
2009/6/6,11:15:00,6846.05,6846.05,6846.05,6846.05,452000000
2009/6/6,11:16:00,6845.99,6845.99,6845.99,6845.99,426000000
2009/6/6,11:17:00,6846.21,6846.21,6846.21,6846.21,322000000
2009/6/6,11:18:00,6846.40,6846.40,6846.40,6846.40,435000000
2009/6/6,11:19:00,6847.68,6847.68,6847.68,6847.68,390000000
2009/6/6,11:20:00,6847.33,6847.33,6847.33,6847.33,379000000
2009/6/6,11:21:00,6846.85,6846.85,6846.85,6846.85,419000000
2009/6/6,11:22:00,6847.13,6847.13,6847.13,6847.13,279000000
2009/6/6,11:23:00,6838.64,6838.64,6838.64,6838.64,435000000
2009/6/6,11:24:00,6840.42,6840.42,6840.42,6840.42,386000000
2009/6/6,11:25:00,6839.11,6839.11,6839.11,6839.11,311000000
2009/6/6,11:26:00,6837.00,6837.00,6837.00,6837.00,358000000
2009/6/6,11:27:00,6837.56,6837.56,6837.56,6837.56,266000000
2009/6/6,11:28:00,6837.85,6837.85,6837.85,6837.85,296000000
2009/6/6,11:29:00,6834.35,6834.35,6834.35,6834.35,261000000
2009/6/6,11:30:00,6833.59,6833.59,6833.59,6833.59,219000000
2009/6/6,11:31:00,6831.22,6831.22,6831.22,6831.22,327000000
2009/6/6,11:32:00,6831.41,6831.41,6831.41,6831.41,201000000
2009/6/6,11:33:00,6828.67,6828.67,6828.67,6828.67,279000000
2009/6/6,11:34:00,6830.73,6830.73,6830.73,6830.73,220000000
2009/6/6,11:35:00,6828.72,6828.72,6828.72,6828.72,198000000
2009/6/6,11:36:00,6830.37,6830.37,6830.37,6830.37,264000000
2009/6/6,11:37:00,6830.95,6830.95,6830.95,6830.95,184000000
2009/6/6,11:38:00,6828.76,6828.76,6828.76,6828.76,235000000
2009/6/6,11:39:00,6828.21,6828.21,6828.21,6828.21,167000000
2009/6/6,11:40:00,6828.21,6828.21,6828.21,6828.21,168000000
2009/6/6,11:41:00,6830.58,6830.58,6830.58,6830.58,226000000
2009/6/6,11:42:00,6827.78,6827.78,6827.78,6827.78,153000000
2009/6/6,11:43:00,6830.13,6830.13,6830.13,6830.13,205000000
2009/6/6,11:44:00,6829.60,6829.60,6829.60,6829.60,178000000
2009/6/6,11:45:00,6830.77,6830.77,6830.77,6830.77,215000000
2009/6/6,11:46:00,6828.80,6828.80,6828.80,6828.80,247000000
2009/6/6,11:47:00,6830.97,6830.97,6830.97,6830.97,187000000
2009/6/6,11:48:00,6831.60,6831.60,6831.60,6831.60,218000000
2009/6/6,11:49:00,6830.56,6830.56,6830.56,6830.56,162000000
2009/6/6,11:50:00,6830.95,6830.95,6830.95,6830.95,147000000
2009/6/6,11:51:00,6830.85,6830.85,6830.85,6830.85,197000000
2009/6/6,11:52:00,6830.13,6830.13,6830.13,6830.13,133000000
2009/6/6,11:53:00,6830.73,6830.73,6830.73,6830.73,186000000
2009/6/6,11:54:00,6830.45,6830.45,6830.45,6830.45,160000000
2009/6/6,11:55:00,6829.43,6829.43,6829.43,6829.43,128000000
2009/6/6,11:56:00,6829.65,6829.65,6829.65,6829.65,154000000
2009/6/6,11:57:00,6827.78,6827.78,6827.78,6827.78,111000000
2009/6/6,11:58:00,6827.71,6827.71,6827.71,6827.71,158000000
2009/6/6,11:59:00,6827.80,6827.80,6827.80,6827.80,158000000
2009/6/6,12:00:00,6826.73,6826.73,6826.73,6826.73,142000000
2009/6/6,12:01:00,6826.83,6826.83,6826.83,6826.83,183000000
2009/6/6,12:02:00,6826.08,6826.08,6826.08,6826.08,154000000
2009/6/6,12:03:00,6823.10,6823.10,6823.10,6823.10,235000000
2009/6/6,12:04:00,6822.48,6822.48,6822.48,6822.48,178000000
2009/6/6,12:05:00,6824.68,6824.68,6824.68,6824.68,174000000
2009/6/6,12:06:00,6823.65,6823.65,6823.65,6823.65,218000000
2009/6/6,12:07:00,6824.23,6824.23,6824.23,6824.23,122000000
2009/6/6,12:08:00,6823.77,6823.77,6823.77,6823.77,172000000
2009/6/6,12:09:00,6823.39,6823.39,6823.39,6823.39,134000000
2009/6/6,12:10:00,6824.28,6824.28,6824.28,6824.28,145000000
2009/6/6,12:11:00,6824.40,6824.40,6824.40,6824.40,175000000
2009/6/6,12:12:00,6825.61,6825.61,6825.61,6825.61,125000000
2009/6/6,12:13:00,6826.99,6826.99,6826.99,6826.99,169000000
2009/6/6,12:14:00,6826.47,6826.47,6826.47,6826.47,127000000
2009/6/6,12:15:00,6827.55,6827.55,6827.55,6827.55,124000000
2009/6/6,12:16:00,6827.98,6827.98,6827.98,6827.98,169000000
2009/6/6,12:17:00,6829.58,6829.58,6829.58,6829.58,125000000
2009/6/6,12:18:00,6829.77,6829.77,6829.77,6829.77,172000000
2009/6/6,12:19:00,6830.98,6830.98,6830.98,6830.98,114000000
2009/6/6,12:20:00,6830.83,6830.83,6830.83,6830.83,138000000
2009/6/6,12:21:00,6829.33,6829.33,6829.33,6829.33,179000000
2009/6/6,12:22:00,6830.44,6830.44,6830.44,6830.44,134000000
2009/6/6,12:23:00,6829.47,6829.47,6829.47,6829.47,202000000
2009/6/6,12:24:00,6832.51,6832.51,6832.51,6832.51,132000000
2009/6/6,12:25:00,6832.92,6832.92,6832.92,6832.92,162000000
2009/6/6,12:26:00,6831.14,6831.14,6831.14,6831.14,201000000
2009/6/6,12:27:00,6831.07,6831.07,6831.07,6831.07,142000000
2009/6/6,12:28:00,6832.18,6832.18,6832.18,6832.18,220000000
2009/6/6,12:29:00,6833.33,6833.33,6833.33,6833.33,173000000
2009/6/6,12:30:00,6833.92,6833.92,6833.92,6833.92,235000000
2009/6/6,12:31:00,6834.56,6834.56,6834.56,6834.56,359000000
2009/6/6,12:32:00,6836.73,6836.73,6836.73,6836.73,262000000
2009/6/6,12:33:00,6838.68,6838.68,6838.68,6838.68,362000000
2009/6/6,12:34:00,6839.42,6839.42,6839.42,6839.42,300000000
2009/6/6,12:35:00,6840.19,6840.19,6840.19,6840.19,244000000
2009/6/6,12:36:00,6841.41,6841.41,6841.41,6841.41,293000000
2009/6/6,12:37:00,6843.95,6843.95,6843.95,6843.95,255000000
2009/6/6,12:38:00,6841.04,6841.04,6841.04,6841.04,319000000
2009/6/6,12:39:00,6843.92,6843.92,6843.92,6843.92,258000000
2009/6/6,12:40:00,6841.71,6841.71,6841.71,6841.71,249000000
2009/6/6,12:41:00,6842.94,6842.94,6842.94,6842.94,356000000
2009/6/6,12:42:00,6841.63,6841.63,6841.63,6841.63,225000000
2009/6/6,12:43:00,6841.03,6841.03,6841.03,6841.03,284000000
2009/6/6,12:44:00,6839.64,6839.64,6839.64,6839.64,222000000
2009/6/6,12:45:00,6840.68,6840.68,6840.68,6840.68,225000000
2009/6/6,12:46:00,6838.50,6838.50,6838.50,6838.50,266000000
2009/6/6,12:47:00,6838.96,6838.96,6838.96,6838.96,204000000
2009/6/6,12:48:00,6837.87,6837.87,6837.87,6837.87,255000000
2009/6/6,12:49:00,6837.21,6837.21,6837.21,6837.21,208000000
2009/6/6,12:50:00,6837.98,6837.98,6837.98,6837.98,240000000
2009/6/6,12:51:00,6838.27,6838.27,6838.27,6838.27,372000000
2009/6/6,12:52:00,6840.05,6840.05,6840.05,6840.05,301000000
2009/6/6,12:53:00,6841.64,6841.64,6841.64,6841.64,416000000
2009/6/6,12:54:00,6843.26,6843.26,6843.26,6843.26,286000000
2009/6/6,12:55:00,6844.75,6844.75,6844.75,6844.75,282000000
2009/6/6,12:56:00,6843.81,6843.81,6843.81,6843.81,290000000
2009/6/6,12:57:00,6843.03,6843.03,6843.03,6843.03,253000000
2009/6/6,12:58:00,6844.72,6844.72,6844.72,6844.72,401000000
2009/6/6,12:59:00,6844.23,6844.23,6844.23,6844.23,330000000
2009/6/6,13:00:00,6845.00,6845.00,6845.00,6845.00,222000000
2009/6/6,13:01:00,6845.25,6845.25,6845.25,6845.25,342000000
2009/6/6,13:02:00,6843.72,6843.72,6843.72,6843.72,271000000
2009/6/6,13:03:00,6846.72,6846.72,6846.72,6846.72,390000000
2009/6/6,13:04:00,6847.61,6847.61,6847.61,6847.61,315000000
2009/6/6,13:05:00,6848.54,6848.54,6848.54,6848.54,335000000
2009/6/6,13:06:00,6848.87,6848.87,6848.87,6848.87,382000000
2009/6/6,13:07:00,6846.95,6846.95,6846.95,6846.95,264000000
2009/6/6,13:08:00,6846.48,6846.48,6846.48,6846.48,409000000
2009/6/6,13:09:00,6848.32,6848.32,6848.32,6848.32,312000000
2009/6/6,13:10:00,6846.97,6846.97,6846.97,6846.97,390000000
2009/6/6,13:11:00,6848.73,6848.73,6848.73,6848.73,420000000
2009/6/6,13:12:00,6846.84,6846.84,6846.84,6846.84,295000000
2009/6/6,13:13:00,6845.78,6845.78,6845.78,6845.78,413000000
2009/6/6,13:14:00,6846.33,6846.33,6846.33,6846.33,338000000
2009/6/6,13:15:00,6844.39,6844.39,6844.39,6844.39,342000000
2009/6/6,13:16:00,6846.82,6846.82,6846.82,6846.82,469000000
2009/6/6,13:17:00,6846.44,6846.44,6846.44,6846.44,329000000
2009/6/6,13:18:00,6846.24,6846.24,6846.24,6846.24,456000000
2009/6/6,13:19:00,6847.82,6847.82,6847.82,6847.82,355000000
2009/6/6,13:20:00,6848.67,6848.67,6848.67,6848.67,359000000
2009/6/6,13:21:00,6848.18,6848.18,6848.18,6848.18,466000000
2009/6/6,13:22:00,6850.02,6850.02,6850.02,6850.02,426000000
2009/6/6,13:23:00,6850.19,6850.19,6850.19,6850.19,643000000
2009/6/6,13:24:00,6852.28,6852.28,6852.28,6852.28,596000000
2009/6/6,13:25:00,6854.83,6854.83,6854.83,6854.83,696000000
2009/6/6,13:26:00,6854.94,6854.94,6854.94,6854.94,0
2009/6/6,13:27:00,6854.94,6854.94,6854.94,6854.94,0
2009/6/6,13:28:00,6854.94,6854.94,6854.94,6854.94,0
2009/6/6,13:29:00,6854.94,6854.94,6854.94,6854.94,0
2009/6/6,13:30:00,6856.74,6856.74,6856.74,6856.74,455032832
2009/6/8,09:01:00,6907.32,6907.32,6907.32,6907.32,2632032768
2009/6/8,09:02:00,6902.39,6902.39,6902.39,6902.39,1723000064
2009/6/8,09:03:00,6895.22,6895.22,6895.22,6895.22,1703000064
2009/6/8,09:04:00,6892.73,6892.73,6892.73,6892.73,1423000064
2009/6/8,09:05:00,6885.83,6885.83,6885.83,6885.83,1136999936
2009/6/8,09:06:00,6879.02,6879.02,6879.02,6879.02,1352999936
2009/6/8,09:07:00,6875.41,6875.41,6875.41,6875.41,979000000
2009/6/8,09:08:00,6875.99,6875.99,6875.99,6875.99,1142000000
2009/6/8,09:09:00,6882.47,6882.47,6882.47,6882.47,1240000000
2009/6/8,09:10:00,6881.87,6881.87,6881.87,6881.87,854000000
2009/6/8,09:11:00,6871.46,6871.46,6871.46,6871.46,1459000064
2009/6/8,09:12:00,6861.74,6861.74,6861.74,6861.74,910000000
2009/6/8,09:13:00,6854.65,6854.65,6854.65,6854.65,1055000000
2009/6/8,09:14:00,6847.50,6847.50,6847.50,6847.50,1042000000
2009/6/8,09:15:00,6843.44,6843.44,6843.44,6843.44,924000000
2009/6/8,09:16:00,6840.69,6840.69,6840.69,6840.69,1199000064
2009/6/8,09:17:00,6836.75,6836.75,6836.75,6836.75,795000000
2009/6/8,09:18:00,6838.67,6838.67,6838.67,6838.67,924000000
2009/6/8,09:19:00,6846.24,6846.24,6846.24,6846.24,933000000
2009/6/8,09:20:00,6849.49,6849.49,6849.49,6849.49,916000000
2009/6/8,09:21:00,6856.33,6856.33,6856.33,6856.33,1187000064
2009/6/8,09:22:00,6852.70,6852.70,6852.70,6852.70,850000000
2009/6/8,09:23:00,6851.50,6851.50,6851.50,6851.50,827000000
2009/6/8,09:24:00,6842.43,6842.43,6842.43,6842.43,990000000
2009/6/8,09:25:00,6835.75,6835.75,6835.75,6835.75,650000000
2009/6/8,09:26:00,6832.68,6832.68,6832.68,6832.68,745000000
2009/6/8,09:27:00,6830.65,6830.65,6830.65,6830.65,547000000
2009/6/8,09:28:00,6829.37,6829.37,6829.37,6829.37,565000000
2009/6/8,09:29:00,6830.33,6830.33,6830.33,6830.33,741000000
2009/6/8,09:30:00,6828.92,6828.92,6828.92,6828.92,606000000
2009/6/8,09:31:00,6826.27,6826.27,6826.27,6826.27,780000000
2009/6/8,09:32:00,6817.61,6817.61,6817.61,6817.61,525000000
2009/6/8,09:33:00,6806.03,6806.03,6806.03,6806.03,978000000
2009/6/8,09:34:00,6797.78,6797.78,6797.78,6797.78,1029000000
2009/6/8,09:35:00,6796.68,6796.68,6796.68,6796.68,650000000
2009/6/8,09:36:00,6797.19,6797.19,6797.19,6797.19,911000000
2009/6/8,09:37:00,6801.38,6801.38,6801.38,6801.38,562000000
2009/6/8,09:38:00,6804.71,6804.71,6804.71,6804.71,706000000
2009/6/8,09:39:00,6808.81,6808.81,6808.81,6808.81,637000000
2009/6/8,09:40:00,6813.60,6813.60,6813.60,6813.60,505000000
2009/6/8,09:41:00,6821.93,6821.93,6821.93,6821.93,646000000
2009/6/8,09:42:00,6815.61,6815.61,6815.61,6815.61,504000000
2009/6/8,09:43:00,6813.33,6813.33,6813.33,6813.33,410000000
2009/6/8,09:44:00,6807.29,6807.29,6807.29,6807.29,514000000
2009/6/8,09:45:00,6804.89,6804.89,6804.89,6804.89,407000000
2009/6/8,09:46:00,6793.00,6793.00,6793.00,6793.00,850000000
2009/6/8,09:47:00,6782.32,6782.32,6782.32,6782.32,856000000
2009/6/8,09:48:00,6772.48,6772.48,6772.48,6772.48,979000000
2009/6/8,09:49:00,6758.17,6758.17,6758.17,6758.17,1254000000
2009/6/8,09:50:00,6758.07,6758.07,6758.07,6758.07,876000000
2009/6/8,09:51:00,6762.16,6762.16,6762.16,6762.16,1140999936
2009/6/8,09:52:00,6767.65,6767.65,6767.65,6767.65,648000000
2009/6/8,09:53:00,6775.87,6775.87,6775.87,6775.87,621000000
2009/6/8,09:54:00,6778.96,6778.96,6778.96,6778.96,575000000
2009/6/8,09:55:00,6779.36,6779.36,6779.36,6779.36,397000000
2009/6/8,09:56:00,6768.80,6768.80,6768.80,6768.80,732000000
2009/6/8,09:57:00,6766.13,6766.13,6766.13,6766.13,412000000
2009/6/8,09:58:00,6764.40,6764.40,6764.40,6764.40,447000000
2009/6/8,09:59:00,6770.56,6770.56,6770.56,6770.56,390000000
2009/6/8,10:00:00,6772.75,6772.75,6772.75,6772.75,334000000
2009/6/8,10:01:00,6771.09,6771.09,6771.09,6771.09,530000000
2009/6/8,10:02:00,6768.14,6768.14,6768.14,6768.14,292000000
2009/6/8,10:03:00,6769.99,6769.99,6769.99,6769.99,377000000
2009/6/8,10:04:00,6766.57,6766.57,6766.57,6766.57,341000000
2009/6/8,10:05:00,6763.89,6763.89,6763.89,6763.89,374000000
2009/6/8,10:06:00,6754.30,6754.30,6754.30,6754.30,689000000
2009/6/8,10:07:00,6749.30,6749.30,6749.30,6749.30,505000000
2009/6/8,10:08:00,6747.24,6747.24,6747.24,6747.24,678000000
2009/6/8,10:09:00,6748.86,6748.86,6748.86,6748.86,606000000
2009/6/8,10:10:00,6750.74,6750.74,6750.74,6750.74,454000000
2009/6/8,10:11:00,6752.66,6752.66,6752.66,6752.66,611000000
2009/6/8,10:12:00,6754.21,6754.21,6754.21,6754.21,337000000
2009/6/8,10:13:00,6757.64,6757.64,6757.64,6757.64,416000000
2009/6/8,10:14:00,6759.14,6759.14,6759.14,6759.14,340000000
2009/6/8,10:15:00,6761.89,6761.89,6761.89,6761.89,311000000
2009/6/8,10:16:00,6754.76,6754.76,6754.76,6754.76,567000000
2009/6/8,10:17:00,6748.00,6748.00,6748.00,6748.00,441000000
2009/6/8,10:18:00,6749.04,6749.04,6749.04,6749.04,434000000
2009/6/8,10:19:00,6749.06,6749.06,6749.06,6749.06,322000000
2009/6/8,10:20:00,6749.22,6749.22,6749.22,6749.22,292000000
2009/6/8,10:21:00,6752.69,6752.69,6752.69,6752.69,440000000
2009/6/8,10:22:00,6756.80,6756.80,6756.80,6756.80,244000000
2009/6/8,10:23:00,6759.35,6759.35,6759.35,6759.35,378000000
2009/6/8,10:24:00,6765.34,6765.34,6765.34,6765.34,364000000
2009/6/8,10:25:00,6768.00,6768.00,6768.00,6768.00,336000000
2009/6/8,10:26:00,6770.37,6770.37,6770.37,6770.37,458000000
2009/6/8,10:27:00,6773.32,6773.32,6773.32,6773.32,323000000
2009/6/8,10:28:00,6775.36,6775.36,6775.36,6775.36,430000000
2009/6/8,10:29:00,6777.91,6777.91,6777.91,6777.91,469000000
2009/6/8,10:30:00,6773.74,6773.74,6773.74,6773.74,342000000
2009/6/8,10:31:00,6771.57,6771.57,6771.57,6771.57,465000000
2009/6/8,10:32:00,6771.93,6771.93,6771.93,6771.93,236000000
2009/6/8,10:33:00,6771.22,6771.22,6771.22,6771.22,290000000
2009/6/8,10:34:00,6773.96,6773.96,6773.96,6773.96,219000000
2009/6/8,10:35:00,6773.14,6773.14,6773.14,6773.14,189000000
2009/6/8,10:36:00,6774.23,6774.23,6774.23,6774.23,313000000
2009/6/8,10:37:00,6771.17,6771.17,6771.17,6771.17,284000000
2009/6/8,10:38:00,6773.75,6773.75,6773.75,6773.75,420000000
2009/6/8,10:39:00,6773.42,6773.42,6773.42,6773.42,222000000
2009/6/8,10:40:00,6773.82,6773.82,6773.82,6773.82,231000000
2009/6/8,10:41:00,6776.82,6776.82,6776.82,6776.82,268000000
2009/6/8,10:42:00,6774.37,6774.37,6774.37,6774.37,202000000
2009/6/8,10:43:00,6764.82,6764.82,6764.82,6764.82,484000000
2009/6/8,10:44:00,6766.18,6766.18,6766.18,6766.18,329000000
2009/6/8,10:45:00,6765.82,6765.82,6765.82,6765.82,264000000
2009/6/8,10:46:00,6767.76,6767.76,6767.76,6767.76,276000000
2009/6/8,10:47:00,6768.31,6768.31,6768.31,6768.31,207000000
2009/6/8,10:48:00,6766.77,6766.77,6766.77,6766.77,292000000
2009/6/8,10:49:00,6757.44,6757.44,6757.44,6757.44,441000000
2009/6/8,10:50:00,6757.21,6757.21,6757.21,6757.21,306000000
2009/6/8,10:51:00,6752.18,6752.18,6752.18,6752.18,486000000
2009/6/8,10:52:00,6752.30,6752.30,6752.30,6752.30,380000000
2009/6/8,10:53:00,6750.97,6750.97,6750.97,6750.97,424000000
2009/6/8,10:54:00,6750.24,6750.24,6750.24,6750.24,372000000
2009/6/8,10:55:00,6750.61,6750.61,6750.61,6750.61,316000000
2009/6/8,10:56:00,6750.25,6750.25,6750.25,6750.25,394000000
2009/6/8,10:57:00,6749.52,6749.52,6749.52,6749.52,234000000
2009/6/8,10:58:00,6752.43,6752.43,6752.43,6752.43,330000000
2009/6/8,10:59:00,6753.64,6753.64,6753.64,6753.64,242000000
2009/6/8,11:00:00,6754.34,6754.34,6754.34,6754.34,257000000
2009/6/8,11:01:00,6755.41,6755.41,6755.41,6755.41,279000000
2009/6/8,11:02:00,6755.40,6755.40,6755.40,6755.40,205000000
2009/6/8,11:03:00,6755.59,6755.59,6755.59,6755.59,270000000
2009/6/8,11:04:00,6755.80,6755.80,6755.80,6755.80,209000000
2009/6/8,11:05:00,6746.54,6746.54,6746.54,6746.54,292000000
2009/6/8,11:06:00,6741.29,6741.29,6741.29,6741.29,622000000
2009/6/8,11:07:00,6738.78,6738.78,6738.78,6738.78,541000000
2009/6/8,11:08:00,6735.40,6735.40,6735.40,6735.40,637000000
2009/6/8,11:09:00,6733.61,6733.61,6733.61,6733.61,467000000
2009/6/8,11:10:00,6734.24,6734.24,6734.24,6734.24,359000000
2009/6/8,11:11:00,6734.28,6734.28,6734.28,6734.28,614000000
2009/6/8,11:12:00,6736.26,6736.26,6736.26,6736.26,303000000
2009/6/8,11:13:00,6737.45,6737.45,6737.45,6737.45,394000000
2009/6/8,11:14:00,6739.37,6739.37,6739.37,6739.37,275000000
2009/6/8,11:15:00,6741.14,6741.14,6741.14,6741.14,249000000
2009/6/8,11:16:00,6744.60,6744.60,6744.60,6744.60,266000000
2009/6/8,11:17:00,6746.71,6746.71,6746.71,6746.71,202000000
2009/6/8,11:18:00,6748.76,6748.76,6748.76,6748.76,265000000
2009/6/8,11:19:00,6751.35,6751.35,6751.35,6751.35,184000000
2009/6/8,11:20:00,6751.22,6751.22,6751.22,6751.22,228000000
2009/6/8,11:21:00,6754.63,6754.63,6754.63,6754.63,237000000
2009/6/8,11:22:00,6755.68,6755.68,6755.68,6755.68,168000000
2009/6/8,11:23:00,6757.74,6757.74,6757.74,6757.74,246000000
2009/6/8,11:24:00,6758.88,6758.88,6758.88,6758.88,216000000
2009/6/8,11:25:00,6760.43,6760.43,6760.43,6760.43,203000000
2009/6/8,11:26:00,6760.73,6760.73,6760.73,6760.73,255000000
2009/6/8,11:27:00,6762.18,6762.18,6762.18,6762.18,145000000
2009/6/8,11:28:00,6761.63,6761.63,6761.63,6761.63,246000000
2009/6/8,11:29:00,6762.24,6762.24,6762.24,6762.24,261000000
2009/6/8,11:30:00,6761.06,6761.06,6761.06,6761.06,257000000
2009/6/8,11:31:00,6760.44,6760.44,6760.44,6760.44,264000000
2009/6/8,11:32:00,6761.55,6761.55,6761.55,6761.55,176000000
2009/6/8,11:33:00,6758.33,6758.33,6758.33,6758.33,223000000
2009/6/8,11:34:00,6760.16,6760.16,6760.16,6760.16,181000000
2009/6/8,11:35:00,6759.91,6759.91,6759.91,6759.91,169000000
2009/6/8,11:36:00,6759.35,6759.35,6759.35,6759.35,249000000
2009/6/8,11:37:00,6759.90,6759.90,6759.90,6759.90,143000000
2009/6/8,11:38:00,6758.82,6758.82,6758.82,6758.82,191000000
2009/6/8,11:39:00,6759.10,6759.10,6759.10,6759.10,137000000
2009/6/8,11:40:00,6759.46,6759.46,6759.46,6759.46,178000000
2009/6/8,11:41:00,6756.36,6756.36,6756.36,6756.36,238000000
2009/6/8,11:42:00,6756.82,6756.82,6756.82,6756.82,181000000
2009/6/8,11:43:00,6756.40,6756.40,6756.40,6756.40,233000000
2009/6/8,11:44:00,6756.65,6756.65,6756.65,6756.65,219000000
2009/6/8,11:45:00,6752.58,6752.58,6752.58,6752.58,239000000
2009/6/8,11:46:00,6753.08,6753.08,6753.08,6753.08,259000000
2009/6/8,11:47:00,6755.64,6755.64,6755.64,6755.64,241000000
2009/6/8,11:48:00,6753.77,6753.77,6753.77,6753.77,281000000
2009/6/8,11:49:00,6758.15,6758.15,6758.15,6758.15,191000000
2009/6/8,11:50:00,6755.33,6755.33,6755.33,6755.33,245000000
2009/6/8,11:51:00,6758.82,6758.82,6758.82,6758.82,310000000
2009/6/8,11:52:00,6758.41,6758.41,6758.41,6758.41,177000000
2009/6/8,11:53:00,6757.80,6757.80,6757.80,6757.80,260000000
2009/6/8,11:54:00,6757.87,6757.87,6757.87,6757.87,202000000
2009/6/8,11:55:00,6760.05,6760.05,6760.05,6760.05,199000000
2009/6/8,11:56:00,6760.64,6760.64,6760.64,6760.64,267000000
2009/6/8,11:57:00,6761.94,6761.94,6761.94,6761.94,184000000
2009/6/8,11:58:00,6758.71,6758.71,6758.71,6758.71,269000000
2009/6/8,11:59:00,6755.38,6755.38,6755.38,6755.38,294000000
2009/6/8,12:00:00,6754.06,6754.06,6754.06,6754.06,352000000
2009/6/8,12:01:00,6754.77,6754.77,6754.77,6754.77,258000000
2009/6/8,12:02:00,6753.88,6753.88,6753.88,6753.88,201000000
2009/6/8,12:03:00,6751.39,6751.39,6751.39,6751.39,252000000
2009/6/8,12:04:00,6752.46,6752.46,6752.46,6752.46,209000000
2009/6/8,12:05:00,6750.81,6750.81,6750.81,6750.81,315000000
2009/6/8,12:06:00,6751.45,6751.45,6751.45,6751.45,348000000
2009/6/8,12:07:00,6750.97,6750.97,6750.97,6750.97,198000000
2009/6/8,12:08:00,6748.74,6748.74,6748.74,6748.74,254000000
2009/6/8,12:09:00,6745.79,6745.79,6745.79,6745.79,261000000
2009/6/8,12:10:00,6745.19,6745.19,6745.19,6745.19,267000000
2009/6/8,12:11:00,6742.34,6742.34,6742.34,6742.34,391000000
2009/6/8,12:12:00,6743.03,6743.03,6743.03,6743.03,282000000
2009/6/8,12:13:00,6741.26,6741.26,6741.26,6741.26,423000000
2009/6/8,12:14:00,6740.06,6740.06,6740.06,6740.06,342000000
2009/6/8,12:15:00,6738.34,6738.34,6738.34,6738.34,383000000
2009/6/8,12:16:00,6737.90,6737.90,6737.90,6737.90,464000000
2009/6/8,12:17:00,6737.77,6737.77,6737.77,6737.77,287000000
2009/6/8,12:18:00,6738.38,6738.38,6738.38,6738.38,334000000
2009/6/8,12:19:00,6739.14,6739.14,6739.14,6739.14,265000000
2009/6/8,12:20:00,6739.37,6739.37,6739.37,6739.37,264000000
2009/6/8,12:21:00,6737.89,6737.89,6737.89,6737.89,355000000
2009/6/8,12:22:00,6735.28,6735.28,6735.28,6735.28,335000000
2009/6/8,12:23:00,6734.47,6734.47,6734.47,6734.47,481000000
2009/6/8,12:24:00,6730.08,6730.08,6730.08,6730.08,380000000
2009/6/8,12:25:00,6720.80,6720.80,6720.80,6720.80,735000000
2009/6/8,12:26:00,6712.66,6712.66,6712.66,6712.66,1063000000
2009/6/8,12:27:00,6708.49,6708.49,6708.49,6708.49,856000000
2009/6/8,12:28:00,6704.30,6704.30,6704.30,6704.30,982000000
2009/6/8,12:29:00,6704.93,6704.93,6704.93,6704.93,695000000
2009/6/8,12:30:00,6707.34,6707.34,6707.34,6707.34,574000000
2009/6/8,12:31:00,6708.62,6708.62,6708.62,6708.62,633000000
2009/6/8,12:32:00,6710.53,6710.53,6710.53,6710.53,360000000
2009/6/8,12:33:00,6713.62,6713.62,6713.62,6713.62,392000000
2009/6/8,12:34:00,6716.71,6716.71,6716.71,6716.71,286000000
2009/6/8,12:35:00,6715.64,6715.64,6715.64,6715.64,281000000
2009/6/8,12:36:00,6716.39,6716.39,6716.39,6716.39,373000000
2009/6/8,12:37:00,6717.42,6717.42,6717.42,6717.42,238000000
2009/6/8,12:38:00,6714.78,6714.78,6714.78,6714.78,393000000
2009/6/8,12:39:00,6714.41,6714.41,6714.41,6714.41,255000000
2009/6/8,12:40:00,6714.22,6714.22,6714.22,6714.22,301000000
2009/6/8,12:41:00,6711.10,6711.10,6711.10,6711.10,564000000
2009/6/8,12:42:00,6708.21,6708.21,6708.21,6708.21,482000000
2009/6/8,12:43:00,6703.32,6703.32,6703.32,6703.32,738000000
2009/6/8,12:44:00,6698.23,6698.23,6698.23,6698.23,530000000
2009/6/8,12:45:00,6696.69,6696.69,6696.69,6696.69,535000000
2009/6/8,12:46:00,6690.38,6690.38,6690.38,6690.38,824000000
2009/6/8,12:47:00,6685.85,6685.85,6685.85,6685.85,651000000
2009/6/8,12:48:00,6679.42,6679.42,6679.42,6679.42,969000000
2009/6/8,12:49:00,6677.70,6677.70,6677.70,6677.70,965000000
2009/6/8,12:50:00,6673.79,6673.79,6673.79,6673.79,832000000
2009/6/8,12:51:00,6665.99,6665.99,6665.99,6665.99,1057000000
2009/6/8,12:52:00,6661.17,6661.17,6661.17,6661.17,737000000
2009/6/8,12:53:00,6658.17,6658.17,6658.17,6658.17,962000000
2009/6/8,12:54:00,6661.17,6661.17,6661.17,6661.17,803000000
2009/6/8,12:55:00,6663.71,6663.71,6663.71,6663.71,639000000
2009/6/8,12:56:00,6663.81,6663.81,6663.81,6663.81,767000000
2009/6/8,12:57:00,6664.85,6664.85,6664.85,6664.85,416000000
2009/6/8,12:58:00,6668.61,6668.61,6668.61,6668.61,494000000
2009/6/8,12:59:00,6671.50,6671.50,6671.50,6671.50,384000000
2009/6/8,13:00:00,6670.81,6670.81,6670.81,6670.81,450000000
2009/6/8,13:01:00,6675.72,6675.72,6675.72,6675.72,491000000
2009/6/8,13:02:00,6676.80,6676.80,6676.80,6676.80,350000000
2009/6/8,13:03:00,6677.14,6677.14,6677.14,6677.14,400000000
2009/6/8,13:04:00,6677.61,6677.61,6677.61,6677.61,320000000
2009/6/8,13:05:00,6678.78,6678.78,6678.78,6678.78,291000000
2009/6/8,13:06:00,6673.65,6673.65,6673.65,6673.65,501000000
2009/6/8,13:07:00,6671.60,6671.60,6671.60,6671.60,436000000
2009/6/8,13:08:00,6665.10,6665.10,6665.10,6665.10,645000000
2009/6/8,13:09:00,6662.14,6662.14,6662.14,6662.14,587000000
2009/6/8,13:10:00,6658.19,6658.19,6658.19,6658.19,695000000
2009/6/8,13:11:00,6650.28,6650.28,6650.28,6650.28,1080999936
2009/6/8,13:12:00,6645.50,6645.50,6645.50,6645.50,817000000
2009/6/8,13:13:00,6640.72,6640.72,6640.72,6640.72,1167000064
2009/6/8,13:14:00,6637.36,6637.36,6637.36,6637.36,961000000
2009/6/8,13:15:00,6638.17,6638.17,6638.17,6638.17,941000000
2009/6/8,13:16:00,6640.00,6640.00,6640.00,6640.00,1057000000
2009/6/8,13:17:00,6640.44,6640.44,6640.44,6640.44,632000000
2009/6/8,13:18:00,6640.96,6640.96,6640.96,6640.96,815000000
2009/6/8,13:19:00,6640.93,6640.93,6640.93,6640.93,617000000
2009/6/8,13:20:00,6642.76,6642.76,6642.76,6642.76,533000000
2009/6/8,13:21:00,6643.36,6643.36,6643.36,6643.36,833000000
2009/6/8,13:22:00,6644.36,6644.36,6644.36,6644.36,612000000
2009/6/8,13:23:00,6644.29,6644.29,6644.29,6644.29,823000000
2009/6/8,13:24:00,6640.62,6640.62,6640.62,6640.62,780000000
2009/6/8,13:25:00,6640.99,6640.99,6640.99,6640.99,773000000
2009/6/8,13:26:00,6640.99,6640.99,6640.99,6640.99,0
2009/6/8,13:27:00,6640.99,6640.99,6640.99,6640.99,0
2009/6/8,13:28:00,6640.99,6640.99,6640.99,6640.99,0
2009/6/8,13:29:00,6640.99,6640.99,6640.99,6640.99,0
2009/6/8,13:30:00,6628.02,6628.02,6628.02,6628.02,1715032576
2009/6/9,09:01:00,6636.84,6636.84,6636.84,6636.84,3224999936
2009/6/9,09:02:00,6640.44,6640.44,6640.44,6640.44,971000000
2009/6/9,09:03:00,6634.36,6634.36,6634.36,6634.36,1160000000
2009/6/9,09:04:00,6621.67,6621.67,6621.67,6621.67,1300000000
2009/6/9,09:05:00,6608.85,6608.85,6608.85,6608.85,1095000064
2009/6/9,09:06:00,6593.39,6593.39,6593.39,6593.39,1632000000
2009/6/9,09:07:00,6581.77,6581.77,6581.77,6581.77,1570000000
2009/6/9,09:08:00,6597.60,6597.60,6597.60,6597.60,1908000000
2009/6/9,09:09:00,6605.29,6605.29,6605.29,6605.29,1470000000
2009/6/9,09:10:00,6599.24,6599.24,6599.24,6599.24,895000000
2009/6/9,09:11:00,6588.11,6588.11,6588.11,6588.11,1216000000
2009/6/9,09:12:00,6574.23,6574.23,6574.23,6574.23,914000000
2009/6/9,09:13:00,6566.86,6566.86,6566.86,6566.86,1138000000
2009/6/9,09:14:00,6558.49,6558.49,6558.49,6558.49,1530000000
2009/6/9,09:15:00,6567.90,6567.90,6567.90,6567.90,1251000064
2009/6/9,09:16:00,6572.26,6572.26,6572.26,6572.26,1504000000
2009/6/9,09:17:00,6576.62,6576.62,6576.62,6576.62,970000000
2009/6/9,09:18:00,6581.54,6581.54,6581.54,6581.54,939000000
2009/6/9,09:19:00,6585.97,6585.97,6585.97,6585.97,853000000
2009/6/9,09:20:00,6589.21,6589.21,6589.21,6589.21,660000000
2009/6/9,09:21:00,6593.12,6593.12,6593.12,6593.12,975000000
2009/6/9,09:22:00,6599.53,6599.53,6599.53,6599.53,649000000
2009/6/9,09:23:00,6603.52,6603.52,6603.52,6603.52,794000000
2009/6/9,09:24:00,6607.57,6607.57,6607.57,6607.57,831000000
2009/6/9,09:25:00,6608.02,6608.02,6608.02,6608.02,602000000
2009/6/9,09:26:00,6612.94,6612.94,6612.94,6612.94,803000000
2009/6/9,09:27:00,6611.58,6611.58,6611.58,6611.58,537000000
2009/6/9,09:28:00,6611.87,6611.87,6611.87,6611.87,641000000
2009/6/9,09:29:00,6611.87,6611.87,6611.87,6611.87,562000000
2009/6/9,09:30:00,6610.41,6610.41,6610.41,6610.41,444000000
2009/6/9,09:31:00,6605.80,6605.80,6605.80,6605.80,721000000
2009/6/9,09:32:00,6601.16,6601.16,6601.16,6601.16,467000000
2009/6/9,09:33:00,6591.91,6591.91,6591.91,6591.91,672000000
2009/6/9,09:34:00,6586.18,6586.18,6586.18,6586.18,581000000
2009/6/9,09:35:00,6580.61,6580.61,6580.61,6580.61,679000000
2009/6/9,09:36:00,6577.07,6577.07,6577.07,6577.07,906000000
2009/6/9,09:37:00,6578.32,6578.32,6578.32,6578.32,625000000
2009/6/9,09:38:00,6585.67,6585.67,6585.67,6585.67,859000000
2009/6/9,09:39:00,6589.22,6589.22,6589.22,6589.22,784000000
2009/6/9,09:40:00,6594.26,6594.26,6594.26,6594.26,585000000
2009/6/9,09:41:00,6600.44,6600.44,6600.44,6600.44,752000000
2009/6/9,09:42:00,6604.70,6604.70,6604.70,6604.70,498000000
2009/6/9,09:43:00,6606.28,6606.28,6606.28,6606.28,580000000
2009/6/9,09:44:00,6605.37,6605.37,6605.37,6605.37,489000000
2009/6/9,09:45:00,6603.88,6603.88,6603.88,6603.88,377000000
2009/6/9,09:46:00,6601.96,6601.96,6601.96,6601.96,541000000
2009/6/9,09:47:00,6599.00,6599.00,6599.00,6599.00,394000000
2009/6/9,09:48:00,6597.48,6597.48,6597.48,6597.48,460000000
2009/6/9,09:49:00,6592.33,6592.33,6592.33,6592.33,475000000
2009/6/9,09:50:00,6588.31,6588.31,6588.31,6588.31,466000000
2009/6/9,09:51:00,6580.98,6580.98,6580.98,6580.98,773000000
2009/6/9,09:52:00,6579.34,6579.34,6579.34,6579.34,444000000
2009/6/9,09:53:00,6570.63,6570.63,6570.63,6570.63,667000000
2009/6/9,09:54:00,6571.73,6571.73,6571.73,6571.73,757000000
2009/6/9,09:55:00,6568.02,6568.02,6568.02,6568.02,703000000
2009/6/9,09:56:00,6557.88,6557.88,6557.88,6557.88,944000000
2009/6/9,09:57:00,6550.82,6550.82,6550.82,6550.82,924000000
2009/6/9,09:58:00,6537.94,6537.94,6537.94,6537.94,1270000000
2009/6/9,09:59:00,6527.08,6527.08,6527.08,6527.08,1322000000
2009/6/9,10:00:00,6524.32,6524.32,6524.32,6524.32,1286000000
2009/6/9,10:01:00,6514.48,6514.48,6514.48,6514.48,1356999936
2009/6/9,10:02:00,6509.43,6509.43,6509.43,6509.43,1054000000
2009/6/9,10:03:00,6518.16,6518.16,6518.16,6518.16,1182000000
2009/6/9,10:04:00,6529.61,6529.61,6529.61,6529.61,1021000000
2009/6/9,10:05:00,6532.27,6532.27,6532.27,6532.27,744000000
2009/6/9,10:06:00,6539.29,6539.29,6539.29,6539.29,750000000
2009/6/9,10:07:00,6539.31,6539.31,6539.31,6539.31,457000000
2009/6/9,10:08:00,6538.22,6538.22,6538.22,6538.22,551000000
2009/6/9,10:09:00,6538.01,6538.01,6538.01,6538.01,433000000
2009/6/9,10:10:00,6532.40,6532.40,6532.40,6532.40,365000000
2009/6/9,10:11:00,6529.38,6529.38,6529.38,6529.38,530000000
2009/6/9,10:12:00,6525.30,6525.30,6525.30,6525.30,396000000
2009/6/9,10:13:00,6519.32,6519.32,6519.32,6519.32,570000000
2009/6/9,10:14:00,6510.92,6510.92,6510.92,6510.92,547000000
2009/6/9,10:15:00,6506.57,6506.57,6506.57,6506.57,600000000
2009/6/9,10:16:00,6501.55,6501.55,6501.55,6501.55,853000000
2009/6/9,10:17:00,6506.55,6506.55,6506.55,6506.55,833000000
2009/6/9,10:18:00,6508.72,6508.72,6508.72,6508.72,1032000000
2009/6/9,10:19:00,6510.03,6510.03,6510.03,6510.03,700000000
2009/6/9,10:20:00,6510.08,6510.08,6510.08,6510.08,517000000
2009/6/9,10:21:00,6506.80,6506.80,6506.80,6506.80,739000000
2009/6/9,10:22:00,6502.32,6502.32,6502.32,6502.32,511000000
2009/6/9,10:23:00,6494.11,6494.11,6494.11,6494.11,578000000
2009/6/9,10:24:00,6485.48,6485.48,6485.48,6485.48,692000000
2009/6/9,10:25:00,6476.18,6476.18,6476.18,6476.18,873000000
2009/6/9,10:26:00,6463.81,6463.81,6463.81,6463.81,1288999936
2009/6/9,10:27:00,6451.32,6451.32,6451.32,6451.32,1099000064
2009/6/9,10:28:00,6448.89,6448.89,6448.89,6448.89,1574000000
2009/6/9,10:29:00,6441.96,6441.96,6441.96,6441.96,1046000000
2009/6/9,10:30:00,6446.56,6446.56,6446.56,6446.56,932000000
2009/6/9,10:31:00,6450.48,6450.48,6450.48,6450.48,1051000000
2009/6/9,10:32:00,6452.67,6452.67,6452.67,6452.67,699000000
2009/6/9,10:33:00,6455.73,6455.73,6455.73,6455.73,764000000
2009/6/9,10:34:00,6462.36,6462.36,6462.36,6462.36,634000000
2009/6/9,10:35:00,6468.04,6468.04,6468.04,6468.04,510000000
2009/6/9,10:36:00,6474.16,6474.16,6474.16,6474.16,651000000
2009/6/9,10:37:00,6475.66,6475.66,6475.66,6475.66,392000000
2009/6/9,10:38:00,6475.46,6475.46,6475.46,6475.46,488000000
2009/6/9,10:39:00,6474.02,6474.02,6474.02,6474.02,390000000
2009/6/9,10:40:00,6466.91,6466.91,6466.91,6466.91,455000000
2009/6/9,10:41:00,6457.51,6457.51,6457.51,6457.51,614000000
2009/6/9,10:42:00,6445.74,6445.74,6445.74,6445.74,610000000
2009/6/9,10:43:00,6439.84,6439.84,6439.84,6439.84,758000000
2009/6/9,10:44:00,6433.66,6433.66,6433.66,6433.66,682000000
2009/6/9,10:45:00,6435.74,6435.74,6435.74,6435.74,689000000
2009/6/9,10:46:00,6434.02,6434.02,6434.02,6434.02,796000000
2009/6/9,10:47:00,6442.01,6442.01,6442.01,6442.01,648000000
2009/6/9,10:48:00,6443.26,6443.26,6443.26,6443.26,697000000
2009/6/9,10:49:00,6445.93,6445.93,6445.93,6445.93,528000000
2009/6/9,10:50:00,6445.75,6445.75,6445.75,6445.75,339000000
2009/6/9,10:51:00,6446.24,6446.24,6446.24,6446.24,457000000
2009/6/9,10:52:00,6448.23,6448.23,6448.23,6448.23,319000000
2009/6/9,10:53:00,6448.27,6448.27,6448.27,6448.27,417000000
2009/6/9,10:54:00,6454.90,6454.90,6454.90,6454.90,396000000
2009/6/9,10:55:00,6458.48,6458.48,6458.48,6458.48,418000000
2009/6/9,10:56:00,6462.27,6462.27,6462.27,6462.27,435000000
2009/6/9,10:57:00,6463.85,6463.85,6463.85,6463.85,311000000
2009/6/9,10:58:00,6468.00,6468.00,6468.00,6468.00,456000000
2009/6/9,10:59:00,6469.80,6469.80,6469.80,6469.80,320000000
2009/6/9,11:00:00,6470.95,6470.95,6470.95,6470.95,369000000
2009/6/9,11:01:00,6471.06,6471.06,6471.06,6471.06,499000000
2009/6/9,11:02:00,6470.95,6470.95,6470.95,6470.95,262000000
2009/6/9,11:03:00,6471.85,6471.85,6471.85,6471.85,345000000
2009/6/9,11:04:00,6472.85,6472.85,6472.85,6472.85,258000000
2009/6/9,11:05:00,6473.27,6473.27,6473.27,6473.27,265000000
2009/6/9,11:06:00,6474.06,6474.06,6474.06,6474.06,303000000
2009/6/9,11:07:00,6472.98,6472.98,6472.98,6472.98,232000000
2009/6/9,11:08:00,6471.41,6471.41,6471.41,6471.41,318000000
2009/6/9,11:09:00,6470.30,6470.30,6470.30,6470.30,258000000
2009/6/9,11:10:00,6468.92,6468.92,6468.92,6468.92,220000000
2009/6/9,11:11:00,6463.20,6463.20,6463.20,6463.20,386000000
2009/6/9,11:12:00,6458.64,6458.64,6458.64,6458.64,274000000
2009/6/9,11:13:00,6452.96,6452.96,6452.96,6452.96,478000000
2009/6/9,11:14:00,6450.84,6450.84,6450.84,6450.84,355000000
2009/6/9,11:15:00,6447.78,6447.78,6447.78,6447.78,440000000
2009/6/9,11:16:00,6444.23,6444.23,6444.23,6444.23,439000000
2009/6/9,11:17:00,6439.37,6439.37,6439.37,6439.37,374000000
2009/6/9,11:18:00,6436.20,6436.20,6436.20,6436.20,552000000
2009/6/9,11:19:00,6443.20,6443.20,6443.20,6443.20,514000000
2009/6/9,11:20:00,6452.74,6452.74,6452.74,6452.74,564000000
2009/6/9,11:21:00,6463.62,6463.62,6463.62,6463.62,588000000
2009/6/9,11:22:00,6468.10,6468.10,6468.10,6468.10,391000000
2009/6/9,11:23:00,6472.24,6472.24,6472.24,6472.24,474000000
2009/6/9,11:24:00,6473.30,6473.30,6473.30,6473.30,383000000
2009/6/9,11:25:00,6472.78,6472.78,6472.78,6472.78,339000000
2009/6/9,11:26:00,6473.05,6473.05,6473.05,6473.05,374000000
2009/6/9,11:27:00,6475.71,6475.71,6475.71,6475.71,263000000
2009/6/9,11:28:00,6477.78,6477.78,6477.78,6477.78,343000000
2009/6/9,11:29:00,6476.82,6476.82,6476.82,6476.82,273000000
2009/6/9,11:30:00,6480.35,6480.35,6480.35,6480.35,296000000
2009/6/9,11:31:00,6485.81,6485.81,6485.81,6485.81,533000000
2009/6/9,11:32:00,6488.91,6488.91,6488.91,6488.91,345000000
2009/6/9,11:33:00,6494.13,6494.13,6494.13,6494.13,621000000
2009/6/9,11:34:00,6498.74,6498.74,6498.74,6498.74,502000000
2009/6/9,11:35:00,6499.64,6499.64,6499.64,6499.64,467000000
2009/6/9,11:36:00,6500.67,6500.67,6500.67,6500.67,563000000
2009/6/9,11:37:00,6502.49,6502.49,6502.49,6502.49,339000000
2009/6/9,11:38:00,6498.56,6498.56,6498.56,6498.56,424000000
2009/6/9,11:39:00,6496.99,6496.99,6496.99,6496.99,338000000
2009/6/9,11:40:00,6494.40,6494.40,6494.40,6494.40,310000000
2009/6/9,11:41:00,6492.19,6492.19,6492.19,6492.19,397000000
2009/6/9,11:42:00,6486.41,6486.41,6486.41,6486.41,238000000
2009/6/9,11:43:00,6487.15,6487.15,6487.15,6487.15,291000000
2009/6/9,11:44:00,6484.21,6484.21,6484.21,6484.21,250000000
2009/6/9,11:45:00,6482.23,6482.23,6482.23,6482.23,229000000
2009/6/9,11:46:00,6478.31,6478.31,6478.31,6478.31,257000000
2009/6/9,11:47:00,6476.88,6476.88,6476.88,6476.88,209000000
2009/6/9,11:48:00,6475.29,6475.29,6475.29,6475.29,339000000
2009/6/9,11:49:00,6478.26,6478.26,6478.26,6478.26,224000000
2009/6/9,11:50:00,6479.21,6479.21,6479.21,6479.21,258000000
2009/6/9,11:51:00,6482.20,6482.20,6482.20,6482.20,321000000
2009/6/9,11:52:00,6485.33,6485.33,6485.33,6485.33,239000000
2009/6/9,11:53:00,6487.68,6487.68,6487.68,6487.68,294000000
2009/6/9,11:54:00,6488.10,6488.10,6488.10,6488.10,211000000
2009/6/9,11:55:00,6489.46,6489.46,6489.46,6489.46,246000000
2009/6/9,11:56:00,6485.32,6485.32,6485.32,6485.32,288000000
2009/6/9,11:57:00,6484.62,6484.62,6484.62,6484.62,235000000
2009/6/9,11:58:00,6479.20,6479.20,6479.20,6479.20,389000000
2009/6/9,11:59:00,6477.36,6477.36,6477.36,6477.36,214000000
2009/6/9,12:00:00,6475.03,6475.03,6475.03,6475.03,237000000
2009/6/9,12:01:00,6473.73,6473.73,6473.73,6473.73,237000000
2009/6/9,12:02:00,6472.53,6472.53,6472.53,6472.53,177000000
2009/6/9,12:03:00,6472.03,6472.03,6472.03,6472.03,301000000
2009/6/9,12:04:00,6471.29,6471.29,6471.29,6471.29,238000000
2009/6/9,12:05:00,6469.79,6469.79,6469.79,6469.79,201000000
2009/6/9,12:06:00,6467.66,6467.66,6467.66,6467.66,228000000
2009/6/9,12:07:00,6466.77,6466.77,6466.77,6466.77,178000000
2009/6/9,12:08:00,6466.46,6466.46,6466.46,6466.46,257000000
2009/6/9,12:09:00,6465.07,6465.07,6465.07,6465.07,290000000
2009/6/9,12:10:00,6464.27,6464.27,6464.27,6464.27,324000000
2009/6/9,12:11:00,6459.76,6459.76,6459.76,6459.76,379000000
2009/6/9,12:12:00,6459.30,6459.30,6459.30,6459.30,268000000
2009/6/9,12:13:00,6457.36,6457.36,6457.36,6457.36,395000000
2009/6/9,12:14:00,6453.82,6453.82,6453.82,6453.82,358000000
2009/6/9,12:15:00,6451.74,6451.74,6451.74,6451.74,360000000
2009/6/9,12:16:00,6450.50,6450.50,6450.50,6450.50,410000000
2009/6/9,12:17:00,6448.85,6448.85,6448.85,6448.85,353000000
2009/6/9,12:18:00,6444.51,6444.51,6444.51,6444.51,434000000
2009/6/9,12:19:00,6442.65,6442.65,6442.65,6442.65,404000000
2009/6/9,12:20:00,6439.33,6439.33,6439.33,6439.33,513000000
2009/6/9,12:21:00,6448.39,6448.39,6448.39,6448.39,673000000
2009/6/9,12:22:00,6453.78,6453.78,6453.78,6453.78,432000000
2009/6/9,12:23:00,6462.89,6462.89,6462.89,6462.89,535000000
2009/6/9,12:24:00,6470.17,6470.17,6470.17,6470.17,389000000
2009/6/9,12:25:00,6471.48,6471.48,6471.48,6471.48,299000000
2009/6/9,12:26:00,6472.22,6472.22,6472.22,6472.22,325000000
2009/6/9,12:27:00,6477.17,6477.17,6477.17,6477.17,283000000
2009/6/9,12:28:00,6484.58,6484.58,6484.58,6484.58,510000000
2009/6/9,12:29:00,6486.16,6486.16,6486.16,6486.16,262000000
2009/6/9,12:30:00,6486.34,6486.34,6486.34,6486.34,306000000
2009/6/9,12:31:00,6483.69,6483.69,6483.69,6483.69,303000000
2009/6/9,12:32:00,6481.87,6481.87,6481.87,6481.87,190000000
2009/6/9,12:33:00,6479.51,6479.51,6479.51,6479.51,284000000
2009/6/9,12:34:00,6477.38,6477.38,6477.38,6477.38,217000000
2009/6/9,12:35:00,6475.18,6475.18,6475.18,6475.18,285000000
2009/6/9,12:36:00,6471.92,6471.92,6471.92,6471.92,254000000
2009/6/9,12:37:00,6473.79,6473.79,6473.79,6473.79,192000000
2009/6/9,12:38:00,6474.79,6474.79,6474.79,6474.79,303000000
2009/6/9,12:39:00,6475.79,6475.79,6475.79,6475.79,210000000
2009/6/9,12:40:00,6474.11,6474.11,6474.11,6474.11,234000000
2009/6/9,12:41:00,6470.95,6470.95,6470.95,6470.95,280000000
2009/6/9,12:42:00,6468.37,6468.37,6468.37,6468.37,297000000
2009/6/9,12:43:00,6463.85,6463.85,6463.85,6463.85,368000000
2009/6/9,12:44:00,6461.13,6461.13,6461.13,6461.13,324000000
2009/6/9,12:45:00,6456.31,6456.31,6456.31,6456.31,373000000
2009/6/9,12:46:00,6454.88,6454.88,6454.88,6454.88,477000000
2009/6/9,12:47:00,6456.09,6456.09,6456.09,6456.09,321000000
2009/6/9,12:48:00,6455.69,6455.69,6455.69,6455.69,389000000
2009/6/9,12:49:00,6454.68,6454.68,6454.68,6454.68,387000000
2009/6/9,12:50:00,6452.73,6452.73,6452.73,6452.73,371000000
2009/6/9,12:51:00,6447.69,6447.69,6447.69,6447.69,514000000
2009/6/9,12:52:00,6441.80,6441.80,6441.80,6441.80,487000000
2009/6/9,12:53:00,6432.50,6432.50,6432.50,6432.50,776000000
2009/6/9,12:54:00,6423.96,6423.96,6423.96,6423.96,949000000
2009/6/9,12:55:00,6415.45,6415.45,6415.45,6415.45,1160999936
2009/6/9,12:56:00,6407.47,6407.47,6407.47,6407.47,1083000064
2009/6/9,12:57:00,6403.45,6403.45,6403.45,6403.45,777000000
2009/6/9,12:58:00,6403.70,6403.70,6403.70,6403.70,860000000
2009/6/9,12:59:00,6409.44,6409.44,6409.44,6409.44,686000000
2009/6/9,13:00:00,6411.74,6411.74,6411.74,6411.74,599000000
2009/6/9,13:01:00,6415.80,6415.80,6415.80,6415.80,664000000
2009/6/9,13:02:00,6419.76,6419.76,6419.76,6419.76,387000000
2009/6/9,13:03:00,6421.13,6421.13,6421.13,6421.13,416000000
2009/6/9,13:04:00,6423.16,6423.16,6423.16,6423.16,404000000
2009/6/9,13:05:00,6424.09,6424.09,6424.09,6424.09,343000000
2009/6/9,13:06:00,6420.72,6420.72,6420.72,6420.72,474000000
2009/6/9,13:07:00,6419.15,6419.15,6419.15,6419.15,370000000
2009/6/9,13:08:00,6415.25,6415.25,6415.25,6415.25,576000000
2009/6/9,13:09:00,6412.46,6412.46,6412.46,6412.46,489000000
2009/6/9,13:10:00,6410.81,6410.81,6410.81,6410.81,579000000
2009/6/9,13:11:00,6404.22,6404.22,6404.22,6404.22,780000000
2009/6/9,13:12:00,6404.76,6404.76,6404.76,6404.76,674000000
2009/6/9,13:13:00,6399.88,6399.88,6399.88,6399.88,936000000
2009/6/9,13:14:00,6396.69,6396.69,6396.69,6396.69,720000000
2009/6/9,13:15:00,6395.82,6395.82,6395.82,6395.82,753000000
2009/6/9,13:16:00,6394.34,6394.34,6394.34,6394.34,781000000
2009/6/9,13:17:00,6395.01,6395.01,6395.01,6395.01,615000000
2009/6/9,13:18:00,6396.27,6396.27,6396.27,6396.27,864000000
2009/6/9,13:19:00,6396.45,6396.45,6396.45,6396.45,541000000
2009/6/9,13:20:00,6402.53,6402.53,6402.53,6402.53,513000000
2009/6/9,13:21:00,6406.73,6406.73,6406.73,6406.73,593000000
2009/6/9,13:22:00,6404.73,6404.73,6404.73,6404.73,426000000
2009/6/9,13:23:00,6404.79,6404.79,6404.79,6404.79,589000000
2009/6/9,13:24:00,6403.43,6403.43,6403.43,6403.43,530000000
2009/6/9,13:25:00,6404.60,6404.60,6404.60,6404.60,650000000
2009/6/9,13:26:00,6404.60,6404.60,6404.60,6404.60,0
2009/6/9,13:27:00,6404.60,6404.60,6404.60,6404.60,0
2009/6/9,13:28:00,6404.60,6404.60,6404.60,6404.60,0
2009/6/9,13:29:00,6404.60,6404.60,6404.60,6404.60,0
2009/6/9,13:30:00,6414.39,6414.39,6414.39,6414.39,889032704
2009/6/10,09:01:00,6478.46,6478.46,6478.46,6478.46,3607000064
2009/6/10,09:02:00,6487.34,6487.34,6487.34,6487.34,976000000
2009/6/10,09:03:00,6500.01,6500.01,6500.01,6500.01,1203000064
2009/6/10,09:04:00,6500.70,6500.70,6500.70,6500.70,1236999936
2009/6/10,09:05:00,6495.82,6495.82,6495.82,6495.82,912000000
2009/6/10,09:06:00,6486.06,6486.06,6486.06,6486.06,1108000000
2009/6/10,09:07:00,6476.13,6476.13,6476.13,6476.13,747000000
2009/6/10,09:08:00,6465.53,6465.53,6465.53,6465.53,899000000
2009/6/10,09:09:00,6460.29,6460.29,6460.29,6460.29,1022000000
2009/6/10,09:10:00,6453.66,6453.66,6453.66,6453.66,751000000
2009/6/10,09:11:00,6445.86,6445.86,6445.86,6445.86,1107000064
2009/6/10,09:12:00,6449.07,6449.07,6449.07,6449.07,787000000
2009/6/10,09:13:00,6456.73,6456.73,6456.73,6456.73,993000000
2009/6/10,09:14:00,6468.39,6468.39,6468.39,6468.39,909000000
2009/6/10,09:15:00,6472.90,6472.90,6472.90,6472.90,719000000
2009/6/10,09:16:00,6479.38,6479.38,6479.38,6479.38,880000000
2009/6/10,09:17:00,6480.71,6480.71,6480.71,6480.71,647000000
2009/6/10,09:18:00,6481.37,6481.37,6481.37,6481.37,748000000
2009/6/10,09:19:00,6483.55,6483.55,6483.55,6483.55,693000000
2009/6/10,09:20:00,6483.65,6483.65,6483.65,6483.65,534000000
2009/6/10,09:21:00,6487.55,6487.55,6487.55,6487.55,705000000
2009/6/10,09:22:00,6487.82,6487.82,6487.82,6487.82,430000000
2009/6/10,09:23:00,6485.11,6485.11,6485.11,6485.11,542000000
2009/6/10,09:24:00,6476.24,6476.24,6476.24,6476.24,613000000
2009/6/10,09:25:00,6473.01,6473.01,6473.01,6473.01,592000000
2009/6/10,09:26:00,6460.56,6460.56,6460.56,6460.56,778000000
2009/6/10,09:27:00,6457.99,6457.99,6457.99,6457.99,578000000
2009/6/10,09:28:00,6453.43,6453.43,6453.43,6453.43,653000000
2009/6/10,09:29:00,6448.29,6448.29,6448.29,6448.29,672000000
2009/6/10,09:30:00,6446.66,6446.66,6446.66,6446.66,532000000
2009/6/10,09:31:00,6443.60,6443.60,6443.60,6443.60,783000000
2009/6/10,09:32:00,6440.11,6440.11,6440.11,6440.11,520000000
2009/6/10,09:33:00,6437.22,6437.22,6437.22,6437.22,674000000
2009/6/10,09:34:00,6439.88,6439.88,6439.88,6439.88,766000000
2009/6/10,09:35:00,6444.13,6444.13,6444.13,6444.13,508000000
2009/6/10,09:36:00,6446.29,6446.29,6446.29,6446.29,686000000
2009/6/10,09:37:00,6447.05,6447.05,6447.05,6447.05,400000000
2009/6/10,09:38:00,6444.26,6444.26,6444.26,6444.26,404000000
2009/6/10,09:39:00,6433.68,6433.68,6433.68,6433.68,574000000
2009/6/10,09:40:00,6424.79,6424.79,6424.79,6424.79,712000000
2009/6/10,09:41:00,6413.09,6413.09,6413.09,6413.09,1164999936
2009/6/10,09:42:00,6398.84,6398.84,6398.84,6398.84,957000000
2009/6/10,09:43:00,6389.94,6389.94,6389.94,6389.94,1176000000
2009/6/10,09:44:00,6390.67,6390.67,6390.67,6390.67,1199000064
2009/6/10,09:45:00,6401.64,6401.64,6401.64,6401.64,937000000
2009/6/10,09:46:00,6409.91,6409.91,6409.91,6409.91,937000000
2009/6/10,09:47:00,6416.83,6416.83,6416.83,6416.83,551000000
2009/6/10,09:48:00,6421.31,6421.31,6421.31,6421.31,537000000
2009/6/10,09:49:00,6424.43,6424.43,6424.43,6424.43,432000000
2009/6/10,09:50:00,6424.74,6424.74,6424.74,6424.74,302000000
2009/6/10,09:51:00,6428.48,6428.48,6428.48,6428.48,513000000
2009/6/10,09:52:00,6429.51,6429.51,6429.51,6429.51,287000000
2009/6/10,09:53:00,6426.73,6426.73,6426.73,6426.73,427000000
2009/6/10,09:54:00,6429.65,6429.65,6429.65,6429.65,350000000
2009/6/10,09:55:00,6436.78,6436.78,6436.78,6436.78,448000000
2009/6/10,09:56:00,6442.69,6442.69,6442.69,6442.69,547000000
2009/6/10,09:57:00,6449.01,6449.01,6449.01,6449.01,392000000
2009/6/10,09:58:00,6450.18,6450.18,6450.18,6450.18,508000000
2009/6/10,09:59:00,6456.81,6456.81,6456.81,6456.81,492000000
2009/6/10,10:00:00,6460.18,6460.18,6460.18,6460.18,518000000
2009/6/10,10:01:00,6466.35,6466.35,6466.35,6466.35,706000000
2009/6/10,10:02:00,6468.98,6468.98,6468.98,6468.98,451000000
2009/6/10,10:03:00,6468.69,6468.69,6468.69,6468.69,737000000
2009/6/10,10:04:00,6466.01,6466.01,6466.01,6466.01,498000000
2009/6/10,10:05:00,6467.41,6467.41,6467.41,6467.41,407000000
2009/6/10,10:06:00,6465.31,6465.31,6465.31,6465.31,503000000
2009/6/10,10:07:00,6464.32,6464.32,6464.32,6464.32,342000000
2009/6/10,10:08:00,6462.73,6462.73,6462.73,6462.73,366000000
2009/6/10,10:09:00,6460.18,6460.18,6460.18,6460.18,478000000
2009/6/10,10:10:00,6456.79,6456.79,6456.79,6456.79,274000000
2009/6/10,10:11:00,6461.57,6461.57,6461.57,6461.57,397000000
2009/6/10,10:12:00,6465.91,6465.91,6465.91,6465.91,320000000
2009/6/10,10:13:00,6466.49,6466.49,6466.49,6466.49,380000000
2009/6/10,10:14:00,6467.22,6467.22,6467.22,6467.22,380000000
2009/6/10,10:15:00,6466.59,6466.59,6466.59,6466.59,301000000
2009/6/10,10:16:00,6468.72,6468.72,6468.72,6468.72,382000000
2009/6/10,10:17:00,6468.75,6468.75,6468.75,6468.75,243000000
2009/6/10,10:18:00,6468.93,6468.93,6468.93,6468.93,328000000
2009/6/10,10:19:00,6468.94,6468.94,6468.94,6468.94,279000000
2009/6/10,10:20:00,6468.14,6468.14,6468.14,6468.14,256000000
2009/6/10,10:21:00,6466.51,6466.51,6466.51,6466.51,348000000
2009/6/10,10:22:00,6466.80,6466.80,6466.80,6466.80,209000000
2009/6/10,10:23:00,6461.73,6461.73,6461.73,6461.73,321000000
2009/6/10,10:24:00,6463.02,6463.02,6463.02,6463.02,214000000
2009/6/10,10:25:00,6460.64,6460.64,6460.64,6460.64,222000000
2009/6/10,10:26:00,6458.50,6458.50,6458.50,6458.50,323000000
2009/6/10,10:27:00,6453.61,6453.61,6453.61,6453.61,219000000
2009/6/10,10:28:00,6452.55,6452.55,6452.55,6452.55,312000000
2009/6/10,10:29:00,6449.46,6449.46,6449.46,6449.46,251000000
2009/6/10,10:30:00,6447.73,6447.73,6447.73,6447.73,208000000
2009/6/10,10:31:00,6442.46,6442.46,6442.46,6442.46,383000000
2009/6/10,10:32:00,6441.06,6441.06,6441.06,6441.06,244000000
2009/6/10,10:33:00,6439.57,6439.57,6439.57,6439.57,297000000
2009/6/10,10:34:00,6439.35,6439.35,6439.35,6439.35,217000000
2009/6/10,10:35:00,6440.79,6440.79,6440.79,6440.79,232000000
2009/6/10,10:36:00,6441.27,6441.27,6441.27,6441.27,309000000
2009/6/10,10:37:00,6443.38,6443.38,6443.38,6443.38,238000000
2009/6/10,10:38:00,6445.45,6445.45,6445.45,6445.45,320000000
2009/6/10,10:39:00,6448.28,6448.28,6448.28,6448.28,236000000
2009/6/10,10:40:00,6448.61,6448.61,6448.61,6448.61,204000000
2009/6/10,10:41:00,6449.72,6449.72,6449.72,6449.72,221000000
2009/6/10,10:42:00,6449.96,6449.96,6449.96,6449.96,149000000
2009/6/10,10:43:00,6451.22,6451.22,6451.22,6451.22,240000000
2009/6/10,10:44:00,6452.19,6452.19,6452.19,6452.19,189000000
2009/6/10,10:45:00,6451.89,6451.89,6451.89,6451.89,222000000
2009/6/10,10:46:00,6453.28,6453.28,6453.28,6453.28,236000000
2009/6/10,10:47:00,6454.45,6454.45,6454.45,6454.45,176000000
2009/6/10,10:48:00,6454.12,6454.12,6454.12,6454.12,228000000
2009/6/10,10:49:00,6454.36,6454.36,6454.36,6454.36,220000000
2009/6/10,10:50:00,6455.31,6455.31,6455.31,6455.31,230000000
2009/6/10,10:51:00,6456.46,6456.46,6456.46,6456.46,288000000
2009/6/10,10:52:00,6460.09,6460.09,6460.09,6460.09,230000000
2009/6/10,10:53:00,6461.30,6461.30,6461.30,6461.30,364000000
2009/6/10,10:54:00,6464.00,6464.00,6464.00,6464.00,342000000
2009/6/10,10:55:00,6468.31,6468.31,6468.31,6468.31,448000000
2009/6/10,10:56:00,6472.72,6472.72,6472.72,6472.72,557000000
2009/6/10,10:57:00,6473.84,6473.84,6473.84,6473.84,314000000
2009/6/10,10:58:00,6474.75,6474.75,6474.75,6474.75,449000000
2009/6/10,10:59:00,6475.84,6475.84,6475.84,6475.84,337000000
2009/6/10,11:00:00,6478.51,6478.51,6478.51,6478.51,281000000
2009/6/10,11:01:00,6477.01,6477.01,6477.01,6477.01,430000000
2009/6/10,11:02:00,6476.61,6476.61,6476.61,6476.61,266000000
2009/6/10,11:03:00,6477.17,6477.17,6477.17,6477.17,307000000
2009/6/10,11:04:00,6473.64,6473.64,6473.64,6473.64,253000000
2009/6/10,11:05:00,6474.05,6474.05,6474.05,6474.05,251000000
2009/6/10,11:06:00,6473.25,6473.25,6473.25,6473.25,280000000
2009/6/10,11:07:00,6471.60,6471.60,6471.60,6471.60,190000000
2009/6/10,11:08:00,6471.04,6471.04,6471.04,6471.04,213000000
2009/6/10,11:09:00,6470.88,6470.88,6470.88,6470.88,180000000
2009/6/10,11:10:00,6470.45,6470.45,6470.45,6470.45,182000000
2009/6/10,11:11:00,6469.01,6469.01,6469.01,6469.01,250000000
2009/6/10,11:12:00,6469.75,6469.75,6469.75,6469.75,154000000
2009/6/10,11:13:00,6471.03,6471.03,6471.03,6471.03,249000000
2009/6/10,11:14:00,6469.90,6469.90,6469.90,6469.90,225000000
2009/6/10,11:15:00,6470.25,6470.25,6470.25,6470.25,180000000
2009/6/10,11:16:00,6472.29,6472.29,6472.29,6472.29,214000000
2009/6/10,11:17:00,6470.23,6470.23,6470.23,6470.23,161000000
2009/6/10,11:18:00,6474.42,6474.42,6474.42,6474.42,261000000
2009/6/10,11:19:00,6472.73,6472.73,6472.73,6472.73,240000000
2009/6/10,11:20:00,6475.40,6475.40,6475.40,6475.40,236000000
2009/6/10,11:21:00,6477.75,6477.75,6477.75,6477.75,292000000
2009/6/10,11:22:00,6476.47,6476.47,6476.47,6476.47,223000000
2009/6/10,11:23:00,6477.93,6477.93,6477.93,6477.93,338000000
2009/6/10,11:24:00,6479.53,6479.53,6479.53,6479.53,202000000
2009/6/10,11:25:00,6479.76,6479.76,6479.76,6479.76,247000000
2009/6/10,11:26:00,6483.04,6483.04,6483.04,6483.04,370000000
2009/6/10,11:27:00,6481.42,6481.42,6481.42,6481.42,293000000
2009/6/10,11:28:00,6486.34,6486.34,6486.34,6486.34,354000000
2009/6/10,11:29:00,6484.45,6484.45,6484.45,6484.45,282000000
2009/6/10,11:30:00,6481.20,6481.20,6481.20,6481.20,319000000
2009/6/10,11:31:00,6481.21,6481.21,6481.21,6481.21,353000000
2009/6/10,11:32:00,6482.09,6482.09,6482.09,6482.09,249000000
2009/6/10,11:33:00,6483.76,6483.76,6483.76,6483.76,391000000
2009/6/10,11:34:00,6484.05,6484.05,6484.05,6484.05,234000000
2009/6/10,11:35:00,6485.35,6485.35,6485.35,6485.35,247000000
2009/6/10,11:36:00,6491.72,6491.72,6491.72,6491.72,341000000
2009/6/10,11:37:00,6495.60,6495.60,6495.60,6495.60,387000000
2009/6/10,11:38:00,6499.31,6499.31,6499.31,6499.31,588000000
2009/6/10,11:39:00,6501.44,6501.44,6501.44,6501.44,441000000
2009/6/10,11:40:00,6506.33,6506.33,6506.33,6506.33,529000000
2009/6/10,11:41:00,6510.52,6510.52,6510.52,6510.52,575000000
2009/6/10,11:42:00,6512.22,6512.22,6512.22,6512.22,415000000
2009/6/10,11:43:00,6510.83,6510.83,6510.83,6510.83,477000000
2009/6/10,11:44:00,6509.66,6509.66,6509.66,6509.66,366000000
2009/6/10,11:45:00,6507.36,6507.36,6507.36,6507.36,329000000
2009/6/10,11:46:00,6502.71,6502.71,6502.71,6502.71,398000000
2009/6/10,11:47:00,6501.25,6501.25,6501.25,6501.25,264000000
2009/6/10,11:48:00,6498.21,6498.21,6498.21,6498.21,399000000
2009/6/10,11:49:00,6497.68,6497.68,6497.68,6497.68,225000000
2009/6/10,11:50:00,6497.94,6497.94,6497.94,6497.94,221000000
2009/6/10,11:51:00,6495.94,6495.94,6495.94,6495.94,264000000
2009/6/10,11:52:00,6495.91,6495.91,6495.91,6495.91,151000000
2009/6/10,11:53:00,6493.11,6493.11,6493.11,6493.11,197000000
2009/6/10,11:54:00,6491.98,6491.98,6491.98,6491.98,190000000
2009/6/10,11:55:00,6491.28,6491.28,6491.28,6491.28,200000000
2009/6/10,11:56:00,6489.37,6489.37,6489.37,6489.37,228000000
2009/6/10,11:57:00,6490.00,6490.00,6490.00,6490.00,171000000
2009/6/10,11:58:00,6492.38,6492.38,6492.38,6492.38,238000000
2009/6/10,11:59:00,6491.51,6491.51,6491.51,6491.51,167000000
2009/6/10,12:00:00,6490.03,6490.03,6490.03,6490.03,189000000
2009/6/10,12:01:00,6490.66,6490.66,6490.66,6490.66,232000000
2009/6/10,12:02:00,6491.10,6491.10,6491.10,6491.10,150000000
2009/6/10,12:03:00,6494.14,6494.14,6494.14,6494.14,251000000
2009/6/10,12:04:00,6491.88,6491.88,6491.88,6491.88,165000000
2009/6/10,12:05:00,6489.35,6489.35,6489.35,6489.35,228000000
2009/6/10,12:06:00,6486.47,6486.47,6486.47,6486.47,244000000
2009/6/10,12:07:00,6482.41,6482.41,6482.41,6482.41,231000000
2009/6/10,12:08:00,6477.23,6477.23,6477.23,6477.23,484000000
2009/6/10,12:09:00,6471.74,6471.74,6471.74,6471.74,350000000
2009/6/10,12:10:00,6470.26,6470.26,6470.26,6470.26,375000000
2009/6/10,12:11:00,6471.16,6471.16,6471.16,6471.16,476000000
2009/6/10,12:12:00,6468.93,6468.93,6468.93,6468.93,246000000
2009/6/10,12:13:00,6473.60,6473.60,6473.60,6473.60,336000000
2009/6/10,12:14:00,6471.01,6471.01,6471.01,6471.01,233000000
2009/6/10,12:15:00,6469.68,6469.68,6469.68,6469.68,242000000
2009/6/10,12:16:00,6468.33,6468.33,6468.33,6468.33,251000000
2009/6/10,12:17:00,6468.09,6468.09,6468.09,6468.09,177000000
2009/6/10,12:18:00,6465.55,6465.55,6465.55,6465.55,310000000
2009/6/10,12:19:00,6462.85,6462.85,6462.85,6462.85,255000000
2009/6/10,12:20:00,6460.08,6460.08,6460.08,6460.08,306000000
2009/6/10,12:21:00,6456.76,6456.76,6456.76,6456.76,397000000
2009/6/10,12:22:00,6459.80,6459.80,6459.80,6459.80,367000000
2009/6/10,12:23:00,6455.24,6455.24,6455.24,6455.24,421000000
2009/6/10,12:24:00,6458.03,6458.03,6458.03,6458.03,293000000
2009/6/10,12:25:00,6460.52,6460.52,6460.52,6460.52,257000000
2009/6/10,12:26:00,6458.54,6458.54,6458.54,6458.54,278000000
2009/6/10,12:27:00,6460.23,6460.23,6460.23,6460.23,161000000
2009/6/10,12:28:00,6461.24,6461.24,6461.24,6461.24,279000000
2009/6/10,12:29:00,6464.44,6464.44,6464.44,6464.44,281000000
2009/6/10,12:30:00,6467.51,6467.51,6467.51,6467.51,233000000
2009/6/10,12:31:00,6467.38,6467.38,6467.38,6467.38,269000000
2009/6/10,12:32:00,6467.32,6467.32,6467.32,6467.32,158000000
2009/6/10,12:33:00,6466.38,6466.38,6466.38,6466.38,226000000
2009/6/10,12:34:00,6464.56,6464.56,6464.56,6464.56,165000000
2009/6/10,12:35:00,6464.11,6464.11,6464.11,6464.11,169000000
2009/6/10,12:36:00,6460.87,6460.87,6460.87,6460.87,223000000
2009/6/10,12:37:00,6459.63,6459.63,6459.63,6459.63,197000000
2009/6/10,12:38:00,6455.95,6455.95,6455.95,6455.95,312000000
2009/6/10,12:39:00,6452.71,6452.71,6452.71,6452.71,343000000
2009/6/10,12:40:00,6448.15,6448.15,6448.15,6448.15,527000000
2009/6/10,12:41:00,6437.48,6437.48,6437.48,6437.48,973000000
2009/6/10,12:42:00,6431.37,6431.37,6431.37,6431.37,610000000
2009/6/10,12:43:00,6432.86,6432.86,6432.86,6432.86,704000000
2009/6/10,12:44:00,6436.02,6436.02,6436.02,6436.02,494000000
2009/6/10,12:45:00,6441.68,6441.68,6441.68,6441.68,446000000
2009/6/10,12:46:00,6442.94,6442.94,6442.94,6442.94,317000000
2009/6/10,12:47:00,6443.29,6443.29,6443.29,6443.29,206000000
2009/6/10,12:48:00,6445.12,6445.12,6445.12,6445.12,260000000
2009/6/10,12:49:00,6444.74,6444.74,6444.74,6444.74,197000000
2009/6/10,12:50:00,6442.03,6442.03,6442.03,6442.03,223000000
2009/6/10,12:51:00,6440.81,6440.81,6440.81,6440.81,296000000
2009/6/10,12:52:00,6445.20,6445.20,6445.20,6445.20,202000000
2009/6/10,12:53:00,6440.45,6440.45,6440.45,6440.45,285000000
2009/6/10,12:54:00,6437.51,6437.51,6437.51,6437.51,234000000
2009/6/10,12:55:00,6436.49,6436.49,6436.49,6436.49,346000000
2009/6/10,12:56:00,6432.63,6432.63,6432.63,6432.63,410000000
2009/6/10,12:57:00,6431.74,6431.74,6431.74,6431.74,292000000
2009/6/10,12:58:00,6431.78,6431.78,6431.78,6431.78,412000000
2009/6/10,12:59:00,6437.54,6437.54,6437.54,6437.54,346000000
2009/6/10,13:00:00,6441.27,6441.27,6441.27,6441.27,365000000
2009/6/10,13:01:00,6447.75,6447.75,6447.75,6447.75,463000000
2009/6/10,13:02:00,6450.78,6450.78,6450.78,6450.78,322000000
2009/6/10,13:03:00,6454.76,6454.76,6454.76,6454.76,431000000
2009/6/10,13:04:00,6459.91,6459.91,6459.91,6459.91,302000000
2009/6/10,13:05:00,6458.09,6458.09,6458.09,6458.09,273000000
2009/6/10,13:06:00,6456.75,6456.75,6456.75,6456.75,321000000
2009/6/10,13:07:00,6456.81,6456.81,6456.81,6456.81,203000000
2009/6/10,13:08:00,6455.45,6455.45,6455.45,6455.45,338000000
2009/6/10,13:09:00,6453.00,6453.00,6453.00,6453.00,257000000
2009/6/10,13:10:00,6450.34,6450.34,6450.34,6450.34,278000000
2009/6/10,13:11:00,6451.79,6451.79,6451.79,6451.79,357000000
2009/6/10,13:12:00,6452.13,6452.13,6452.13,6452.13,242000000
2009/6/10,13:13:00,6449.25,6449.25,6449.25,6449.25,360000000
2009/6/10,13:14:00,6447.00,6447.00,6447.00,6447.00,349000000
2009/6/10,13:15:00,6445.83,6445.83,6445.83,6445.83,350000000
2009/6/10,13:16:00,6447.51,6447.51,6447.51,6447.51,413000000
2009/6/10,13:17:00,6444.44,6444.44,6444.44,6444.44,324000000
2009/6/10,13:18:00,6449.88,6449.88,6449.88,6449.88,525000000
2009/6/10,13:19:00,6448.35,6448.35,6448.35,6448.35,386000000
2009/6/10,13:20:00,6452.14,6452.14,6452.14,6452.14,374000000
2009/6/10,13:21:00,6450.86,6450.86,6450.86,6450.86,488000000
2009/6/10,13:22:00,6447.90,6447.90,6447.90,6447.90,387000000
2009/6/10,13:23:00,6450.80,6450.80,6450.80,6450.80,556000000
2009/6/10,13:24:00,6447.85,6447.85,6447.85,6447.85,549000000
2009/6/10,13:25:00,6451.34,6451.34,6451.34,6451.34,693000000
2009/6/10,13:26:00,6451.34,6451.34,6451.34,6451.34,0
2009/6/10,13:27:00,6451.34,6451.34,6451.34,6451.34,0
2009/6/10,13:28:00,6451.34,6451.34,6451.34,6451.34,0
2009/6/10,13:29:00,6451.34,6451.34,6451.34,6451.34,0
2009/6/10,13:30:00,6462.27,6462.27,6462.27,6462.27,390032896
2009/6/11,09:01:00,6458.62,6458.62,6458.62,6458.62,3187000064
2009/6/11,09:02:00,6458.08,6458.08,6458.08,6458.08,729000000
2009/6/11,09:03:00,6470.02,6470.02,6470.02,6470.02,1176999936
2009/6/11,09:04:00,6485.73,6485.73,6485.73,6485.73,1219000064
2009/6/11,09:05:00,6495.93,6495.93,6495.93,6495.93,995000000
2009/6/11,09:06:00,6495.81,6495.81,6495.81,6495.81,1266000000
2009/6/11,09:07:00,6484.94,6484.94,6484.94,6484.94,823000000
2009/6/11,09:08:00,6480.10,6480.10,6480.10,6480.10,854000000
2009/6/11,09:09:00,6475.63,6475.63,6475.63,6475.63,756000000
2009/6/11,09:10:00,6473.51,6473.51,6473.51,6473.51,606000000
2009/6/11,09:11:00,6472.51,6472.51,6472.51,6472.51,821000000
2009/6/11,09:12:00,6473.30,6473.30,6473.30,6473.30,532000000
2009/6/11,09:13:00,6473.48,6473.48,6473.48,6473.48,548000000
2009/6/11,09:14:00,6475.52,6475.52,6475.52,6475.52,508000000
2009/6/11,09:15:00,6466.76,6466.76,6466.76,6466.76,528000000
2009/6/11,09:16:00,6445.19,6445.19,6445.19,6445.19,1067000000
2009/6/11,09:17:00,6435.56,6435.56,6435.56,6435.56,793000000
2009/6/11,09:18:00,6430.68,6430.68,6430.68,6430.68,784000000
2009/6/11,09:19:00,6431.38,6431.38,6431.38,6431.38,812000000
2009/6/11,09:20:00,6434.08,6434.08,6434.08,6434.08,526000000
2009/6/11,09:21:00,6427.63,6427.63,6427.63,6427.63,874000000
2009/6/11,09:22:00,6411.08,6411.08,6411.08,6411.08,775000000
2009/6/11,09:23:00,6403.79,6403.79,6403.79,6403.79,706000000
2009/6/11,09:24:00,6387.44,6387.44,6387.44,6387.44,935000000
2009/6/11,09:25:00,6380.29,6380.29,6380.29,6380.29,936000000
2009/6/11,09:26:00,6358.88,6358.88,6358.88,6358.88,1392999936
2009/6/11,09:27:00,6353.78,6353.78,6353.78,6353.78,1065000000
2009/6/11,09:28:00,6361.15,6361.15,6361.15,6361.15,1053000000
2009/6/11,09:29:00,6376.84,6376.84,6376.84,6376.84,989000000
2009/6/11,09:30:00,6390.40,6390.40,6390.40,6390.40,681000000
2009/6/11,09:31:00,6395.71,6395.71,6395.71,6395.71,788000000
2009/6/11,09:32:00,6390.13,6390.13,6390.13,6390.13,508000000
2009/6/11,09:33:00,6384.68,6384.68,6384.68,6384.68,683000000
2009/6/11,09:34:00,6382.28,6382.28,6382.28,6382.28,497000000
2009/6/11,09:35:00,6378.51,6378.51,6378.51,6378.51,314000000
2009/6/11,09:36:00,6369.37,6369.37,6369.37,6369.37,556000000
2009/6/11,09:37:00,6372.48,6372.48,6372.48,6372.48,323000000
2009/6/11,09:38:00,6376.11,6376.11,6376.11,6376.11,477000000
2009/6/11,09:39:00,6383.55,6383.55,6383.55,6383.55,459000000
2009/6/11,09:40:00,6387.15,6387.15,6387.15,6387.15,489000000
2009/6/11,09:41:00,6396.47,6396.47,6396.47,6396.47,671000000
2009/6/11,09:42:00,6402.77,6402.77,6402.77,6402.77,518000000
2009/6/11,09:43:00,6408.84,6408.84,6408.84,6408.84,601000000
2009/6/11,09:44:00,6413.37,6413.37,6413.37,6413.37,625000000
2009/6/11,09:45:00,6405.42,6405.42,6405.42,6405.42,544000000
2009/6/11,09:46:00,6400.93,6400.93,6400.93,6400.93,653000000
2009/6/11,09:47:00,6396.94,6396.94,6396.94,6396.94,349000000
2009/6/11,09:48:00,6400.66,6400.66,6400.66,6400.66,361000000
2009/6/11,09:49:00,6403.00,6403.00,6403.00,6403.00,304000000
2009/6/11,09:50:00,6404.33,6404.33,6404.33,6404.33,265000000
2009/6/11,09:51:00,6401.64,6401.64,6401.64,6401.64,379000000
2009/6/11,09:52:00,6393.47,6393.47,6393.47,6393.47,368000000
2009/6/11,09:53:00,6392.14,6392.14,6392.14,6392.14,325000000
2009/6/11,09:54:00,6390.10,6390.10,6390.10,6390.10,275000000
2009/6/11,09:55:00,6389.18,6389.18,6389.18,6389.18,236000000
2009/6/11,09:56:00,6382.16,6382.16,6382.16,6382.16,430000000
2009/6/11,09:57:00,6378.19,6378.19,6378.19,6378.19,296000000
2009/6/11,09:58:00,6381.76,6381.76,6381.76,6381.76,375000000
2009/6/11,09:59:00,6390.07,6390.07,6390.07,6390.07,320000000
2009/6/11,10:00:00,6391.38,6391.38,6391.38,6391.38,233000000
2009/6/11,10:01:00,6398.12,6398.12,6398.12,6398.12,269000000
2009/6/11,10:02:00,6396.39,6396.39,6396.39,6396.39,213000000
2009/6/11,10:03:00,6399.27,6399.27,6399.27,6399.27,268000000
2009/6/11,10:04:00,6405.08,6405.08,6405.08,6405.08,243000000
2009/6/11,10:05:00,6407.30,6407.30,6407.30,6407.30,228000000
2009/6/11,10:06:00,6411.24,6411.24,6411.24,6411.24,356000000
2009/6/11,10:07:00,6399.24,6399.24,6399.24,6399.24,329000000
2009/6/11,10:08:00,6398.79,6398.79,6398.79,6398.79,329000000
2009/6/11,10:09:00,6405.04,6405.04,6405.04,6405.04,221000000
2009/6/11,10:10:00,6406.09,6406.09,6406.09,6406.09,190000000
2009/6/11,10:11:00,6408.41,6408.41,6408.41,6408.41,257000000
2009/6/11,10:12:00,6410.13,6410.13,6410.13,6410.13,217000000
2009/6/11,10:13:00,6415.45,6415.45,6415.45,6415.45,324000000
2009/6/11,10:14:00,6420.94,6420.94,6420.94,6420.94,275000000
2009/6/11,10:15:00,6426.12,6426.12,6426.12,6426.12,418000000
2009/6/11,10:16:00,6443.24,6443.24,6443.24,6443.24,916000000
2009/6/11,10:17:00,6448.85,6448.85,6448.85,6448.85,693000000
2009/6/11,10:18:00,6450.34,6450.34,6450.34,6450.34,796000000
2009/6/11,10:19:00,6448.47,6448.47,6448.47,6448.47,639000000
2009/6/11,10:20:00,6448.79,6448.79,6448.79,6448.79,441000000
2009/6/11,10:21:00,6446.95,6446.95,6446.95,6446.95,445000000
2009/6/11,10:22:00,6447.61,6447.61,6447.61,6447.61,297000000
2009/6/11,10:23:00,6445.30,6445.30,6445.30,6445.30,315000000
2009/6/11,10:24:00,6445.94,6445.94,6445.94,6445.94,261000000
2009/6/11,10:25:00,6444.09,6444.09,6444.09,6444.09,292000000
2009/6/11,10:26:00,6448.17,6448.17,6448.17,6448.17,476000000
2009/6/11,10:27:00,6440.90,6440.90,6440.90,6440.90,391000000
2009/6/11,10:28:00,6444.73,6444.73,6444.73,6444.73,522000000
2009/6/11,10:29:00,6447.54,6447.54,6447.54,6447.54,380000000
2009/6/11,10:30:00,6449.11,6449.11,6449.11,6449.11,313000000
2009/6/11,10:31:00,6451.20,6451.20,6451.20,6451.20,376000000
2009/6/11,10:32:00,6452.58,6452.58,6452.58,6452.58,330000000
2009/6/11,10:33:00,6456.83,6456.83,6456.83,6456.83,457000000
2009/6/11,10:34:00,6464.07,6464.07,6464.07,6464.07,581000000
2009/6/11,10:35:00,6469.37,6469.37,6469.37,6469.37,721000000
2009/6/11,10:36:00,6477.60,6477.60,6477.60,6477.60,968000000
2009/6/11,10:37:00,6482.29,6482.29,6482.29,6482.29,734000000
2009/6/11,10:38:00,6480.78,6480.78,6480.78,6480.78,828000000
2009/6/11,10:39:00,6478.59,6478.59,6478.59,6478.59,592000000
2009/6/11,10:40:00,6476.88,6476.88,6476.88,6476.88,446000000
2009/6/11,10:41:00,6469.65,6469.65,6469.65,6469.65,421000000
2009/6/11,10:42:00,6467.96,6467.96,6467.96,6467.96,308000000
2009/6/11,10:43:00,6464.66,6464.66,6464.66,6464.66,428000000
2009/6/11,10:44:00,6459.63,6459.63,6459.63,6459.63,283000000
2009/6/11,10:45:00,6457.48,6457.48,6457.48,6457.48,270000000
2009/6/11,10:46:00,6456.54,6456.54,6456.54,6456.54,338000000
2009/6/11,10:47:00,6455.52,6455.52,6455.52,6455.52,192000000
2009/6/11,10:48:00,6456.17,6456.17,6456.17,6456.17,234000000
2009/6/11,10:49:00,6461.23,6461.23,6461.23,6461.23,249000000
2009/6/11,10:50:00,6466.14,6466.14,6466.14,6466.14,265000000
2009/6/11,10:51:00,6473.57,6473.57,6473.57,6473.57,389000000
2009/6/11,10:52:00,6475.08,6475.08,6475.08,6475.08,284000000
2009/6/11,10:53:00,6476.68,6476.68,6476.68,6476.68,364000000
2009/6/11,10:54:00,6476.57,6476.57,6476.57,6476.57,317000000
2009/6/11,10:55:00,6478.50,6478.50,6478.50,6478.50,340000000
2009/6/11,10:56:00,6478.22,6478.22,6478.22,6478.22,405000000
2009/6/11,10:57:00,6477.62,6477.62,6477.62,6477.62,281000000
2009/6/11,10:58:00,6472.80,6472.80,6472.80,6472.80,373000000
2009/6/11,10:59:00,6471.61,6471.61,6471.61,6471.61,305000000
2009/6/11,11:00:00,6468.85,6468.85,6468.85,6468.85,283000000
2009/6/11,11:01:00,6468.51,6468.51,6468.51,6468.51,287000000
2009/6/11,11:02:00,6467.54,6467.54,6467.54,6467.54,161000000
2009/6/11,11:03:00,6468.73,6468.73,6468.73,6468.73,214000000
2009/6/11,11:04:00,6467.83,6467.83,6467.83,6467.83,166000000
2009/6/11,11:05:00,6468.79,6468.79,6468.79,6468.79,185000000
2009/6/11,11:06:00,6468.82,6468.82,6468.82,6468.82,249000000
2009/6/11,11:07:00,6473.02,6473.02,6473.02,6473.02,187000000
2009/6/11,11:08:00,6474.31,6474.31,6474.31,6474.31,239000000
2009/6/11,11:09:00,6474.95,6474.95,6474.95,6474.95,222000000
2009/6/11,11:10:00,6478.20,6478.20,6478.20,6478.20,240000000
2009/6/11,11:11:00,6475.42,6475.42,6475.42,6475.42,310000000
2009/6/11,11:12:00,6475.04,6475.04,6475.04,6475.04,237000000
2009/6/11,11:13:00,6474.86,6474.86,6474.86,6474.86,320000000
2009/6/11,11:14:00,6475.01,6475.01,6475.01,6475.01,238000000
2009/6/11,11:15:00,6477.84,6477.84,6477.84,6477.84,260000000
2009/6/11,11:16:00,6494.82,6494.82,6494.82,6494.82,813000000
2009/6/11,11:17:00,6504.28,6504.28,6504.28,6504.28,612000000
2009/6/11,11:18:00,6516.98,6516.98,6516.98,6516.98,1075000064
2009/6/11,11:19:00,6519.27,6519.27,6519.27,6519.27,770000000
2009/6/11,11:20:00,6521.09,6521.09,6521.09,6521.09,735000000
2009/6/11,11:21:00,6520.81,6520.81,6520.81,6520.81,681000000
2009/6/11,11:22:00,6517.95,6517.95,6517.95,6517.95,492000000
2009/6/11,11:23:00,6512.34,6512.34,6512.34,6512.34,524000000
2009/6/11,11:24:00,6508.37,6508.37,6508.37,6508.37,375000000
2009/6/11,11:25:00,6513.34,6513.34,6513.34,6513.34,359000000
2009/6/11,11:26:00,6515.36,6515.36,6515.36,6515.36,369000000
2009/6/11,11:27:00,6517.92,6517.92,6517.92,6517.92,242000000
2009/6/11,11:28:00,6523.32,6523.32,6523.32,6523.32,483000000
2009/6/11,11:29:00,6529.48,6529.48,6529.48,6529.48,372000000
2009/6/11,11:30:00,6524.90,6524.90,6524.90,6524.90,343000000
2009/6/11,11:31:00,6526.84,6526.84,6526.84,6526.84,478000000
2009/6/11,11:32:00,6531.43,6531.43,6531.43,6531.43,328000000
2009/6/11,11:33:00,6533.59,6533.59,6533.59,6533.59,425000000
2009/6/11,11:34:00,6537.78,6537.78,6537.78,6537.78,445000000
2009/6/11,11:35:00,6539.63,6539.63,6539.63,6539.63,444000000
2009/6/11,11:36:00,6533.58,6533.58,6533.58,6533.58,476000000
2009/6/11,11:37:00,6533.49,6533.49,6533.49,6533.49,338000000
2009/6/11,11:38:00,6527.57,6527.57,6527.57,6527.57,456000000
2009/6/11,11:39:00,6523.16,6523.16,6523.16,6523.16,331000000
2009/6/11,11:40:00,6520.41,6520.41,6520.41,6520.41,330000000
2009/6/11,11:41:00,6517.29,6517.29,6517.29,6517.29,351000000
2009/6/11,11:42:00,6517.04,6517.04,6517.04,6517.04,248000000
2009/6/11,11:43:00,6513.68,6513.68,6513.68,6513.68,261000000
2009/6/11,11:44:00,6515.00,6515.00,6515.00,6515.00,225000000
2009/6/11,11:45:00,6512.60,6512.60,6512.60,6512.60,246000000
2009/6/11,11:46:00,6512.65,6512.65,6512.65,6512.65,269000000
2009/6/11,11:47:00,6513.68,6513.68,6513.68,6513.68,215000000
2009/6/11,11:48:00,6510.09,6510.09,6510.09,6510.09,247000000
2009/6/11,11:49:00,6516.65,6516.65,6516.65,6516.65,233000000
2009/6/11,11:50:00,6514.56,6514.56,6514.56,6514.56,242000000
2009/6/11,11:51:00,6513.92,6513.92,6513.92,6513.92,224000000
2009/6/11,11:52:00,6515.11,6515.11,6515.11,6515.11,205000000
2009/6/11,11:53:00,6509.63,6509.63,6509.63,6509.63,341000000
2009/6/11,11:54:00,6506.78,6506.78,6506.78,6506.78,185000000
2009/6/11,11:55:00,6503.29,6503.29,6503.29,6503.29,271000000
2009/6/11,11:56:00,6502.06,6502.06,6502.06,6502.06,317000000
2009/6/11,11:57:00,6500.72,6500.72,6500.72,6500.72,217000000
2009/6/11,11:58:00,6499.10,6499.10,6499.10,6499.10,238000000
2009/6/11,11:59:00,6496.14,6496.14,6496.14,6496.14,220000000
2009/6/11,12:00:00,6495.35,6495.35,6495.35,6495.35,212000000
2009/6/11,12:01:00,6499.12,6499.12,6499.12,6499.12,222000000
2009/6/11,12:02:00,6501.68,6501.68,6501.68,6501.68,162000000
2009/6/11,12:03:00,6506.56,6506.56,6506.56,6506.56,261000000
2009/6/11,12:04:00,6509.86,6509.86,6509.86,6509.86,248000000
2009/6/11,12:05:00,6516.01,6516.01,6516.01,6516.01,295000000
2009/6/11,12:06:00,6518.46,6518.46,6518.46,6518.46,258000000
2009/6/11,12:07:00,6516.63,6516.63,6516.63,6516.63,226000000
2009/6/11,12:08:00,6520.23,6520.23,6520.23,6520.23,308000000
2009/6/11,12:09:00,6516.17,6516.17,6516.17,6516.17,201000000
2009/6/11,12:10:00,6518.71,6518.71,6518.71,6518.71,242000000
2009/6/11,12:11:00,6515.24,6515.24,6515.24,6515.24,240000000
2009/6/11,12:12:00,6514.63,6514.63,6514.63,6514.63,214000000
2009/6/11,12:13:00,6515.10,6515.10,6515.10,6515.10,213000000
2009/6/11,12:14:00,6515.50,6515.50,6515.50,6515.50,165000000
2009/6/11,12:15:00,6514.89,6514.89,6514.89,6514.89,171000000
2009/6/11,12:16:00,6521.25,6521.25,6521.25,6521.25,309000000
2009/6/11,12:17:00,6523.40,6523.40,6523.40,6523.40,228000000
2009/6/11,12:18:00,6524.66,6524.66,6524.66,6524.66,297000000
2009/6/11,12:19:00,6527.66,6527.66,6527.66,6527.66,286000000
2009/6/11,12:20:00,6528.03,6528.03,6528.03,6528.03,312000000
2009/6/11,12:21:00,6527.74,6527.74,6527.74,6527.74,273000000
2009/6/11,12:22:00,6526.70,6526.70,6526.70,6526.70,255000000
2009/6/11,12:23:00,6525.29,6525.29,6525.29,6525.29,277000000
2009/6/11,12:24:00,6522.44,6522.44,6522.44,6522.44,189000000
2009/6/11,12:25:00,6520.80,6520.80,6520.80,6520.80,210000000
2009/6/11,12:26:00,6519.26,6519.26,6519.26,6519.26,278000000
2009/6/11,12:27:00,6517.73,6517.73,6517.73,6517.73,220000000
2009/6/11,12:28:00,6511.16,6511.16,6511.16,6511.16,415000000
2009/6/11,12:29:00,6504.56,6504.56,6504.56,6504.56,335000000
2009/6/11,12:30:00,6498.40,6498.40,6498.40,6498.40,453000000
2009/6/11,12:31:00,6487.85,6487.85,6487.85,6487.85,550000000
2009/6/11,12:32:00,6486.32,6486.32,6486.32,6486.32,322000000
2009/6/11,12:33:00,6488.33,6488.33,6488.33,6488.33,365000000
2009/6/11,12:34:00,6493.84,6493.84,6493.84,6493.84,205000000
2009/6/11,12:35:00,6496.65,6496.65,6496.65,6496.65,245000000
2009/6/11,12:36:00,6498.73,6498.73,6498.73,6498.73,209000000
2009/6/11,12:37:00,6500.23,6500.23,6500.23,6500.23,165000000
2009/6/11,12:38:00,6504.50,6504.50,6504.50,6504.50,216000000
2009/6/11,12:39:00,6504.86,6504.86,6504.86,6504.86,148000000
2009/6/11,12:40:00,6501.83,6501.83,6501.83,6501.83,165000000
2009/6/11,12:41:00,6503.24,6503.24,6503.24,6503.24,167000000
2009/6/11,12:42:00,6504.04,6504.04,6504.04,6504.04,163000000
2009/6/11,12:43:00,6503.37,6503.37,6503.37,6503.37,178000000
2009/6/11,12:44:00,6504.13,6504.13,6504.13,6504.13,127000000
2009/6/11,12:45:00,6502.96,6502.96,6502.96,6502.96,195000000
2009/6/11,12:46:00,6500.14,6500.14,6500.14,6500.14,237000000
2009/6/11,12:47:00,6502.88,6502.88,6502.88,6502.88,169000000
2009/6/11,12:48:00,6507.31,6507.31,6507.31,6507.31,311000000
2009/6/11,12:49:00,6515.97,6515.97,6515.97,6515.97,360000000
2009/6/11,12:50:00,6522.07,6522.07,6522.07,6522.07,324000000
2009/6/11,12:51:00,6525.97,6525.97,6525.97,6525.97,354000000
2009/6/11,12:52:00,6524.11,6524.11,6524.11,6524.11,287000000
2009/6/11,12:53:00,6527.66,6527.66,6527.66,6527.66,432000000
2009/6/11,12:54:00,6526.83,6526.83,6526.83,6526.83,199000000
2009/6/11,12:55:00,6528.40,6528.40,6528.40,6528.40,256000000
2009/6/11,12:56:00,6523.96,6523.96,6523.96,6523.96,315000000
2009/6/11,12:57:00,6520.48,6520.48,6520.48,6520.48,204000000
2009/6/11,12:58:00,6520.00,6520.00,6520.00,6520.00,317000000
2009/6/11,12:59:00,6517.52,6517.52,6517.52,6517.52,240000000
2009/6/11,13:00:00,6515.44,6515.44,6515.44,6515.44,196000000
2009/6/11,13:01:00,6515.12,6515.12,6515.12,6515.12,247000000
2009/6/11,13:02:00,6520.72,6520.72,6520.72,6520.72,200000000
2009/6/11,13:03:00,6530.94,6530.94,6530.94,6530.94,647000000
2009/6/11,13:04:00,6535.50,6535.50,6535.50,6535.50,444000000
2009/6/11,13:05:00,6537.28,6537.28,6537.28,6537.28,418000000
2009/6/11,13:06:00,6540.96,6540.96,6540.96,6540.96,455000000
2009/6/11,13:07:00,6539.40,6539.40,6539.40,6539.40,404000000
2009/6/11,13:08:00,6538.46,6538.46,6538.46,6538.46,542000000
2009/6/11,13:09:00,6537.66,6537.66,6537.66,6537.66,361000000
2009/6/11,13:10:00,6538.33,6538.33,6538.33,6538.33,376000000
2009/6/11,13:11:00,6538.33,6538.33,6538.33,6538.33,392000000
2009/6/11,13:12:00,6536.23,6536.23,6536.23,6536.23,309000000
2009/6/11,13:13:00,6535.36,6535.36,6535.36,6535.36,430000000
2009/6/11,13:14:00,6537.18,6537.18,6537.18,6537.18,341000000
2009/6/11,13:15:00,6538.63,6538.63,6538.63,6538.63,367000000
2009/6/11,13:16:00,6537.84,6537.84,6537.84,6537.84,391000000
2009/6/11,13:17:00,6538.08,6538.08,6538.08,6538.08,347000000
2009/6/11,13:18:00,6536.56,6536.56,6536.56,6536.56,443000000
2009/6/11,13:19:00,6535.53,6535.53,6535.53,6535.53,385000000
2009/6/11,13:20:00,6537.97,6537.97,6537.97,6537.97,417000000
2009/6/11,13:21:00,6539.12,6539.12,6539.12,6539.12,495000000
2009/6/11,13:22:00,6537.66,6537.66,6537.66,6537.66,428000000
2009/6/11,13:23:00,6541.09,6541.09,6541.09,6541.09,644000000
2009/6/11,13:24:00,6540.50,6540.50,6540.50,6540.50,532000000
2009/6/11,13:25:00,6541.28,6541.28,6541.28,6541.28,560000000
2009/6/11,13:26:00,6541.28,6541.28,6541.28,6541.28,0
2009/6/11,13:27:00,6541.28,6541.28,6541.28,6541.28,0
2009/6/11,13:28:00,6541.28,6541.28,6541.28,6541.28,0
2009/6/11,13:29:00,6541.28,6541.28,6541.28,6541.28,0
2009/6/11,13:30:00,6567.37,6567.37,6567.37,6567.37,812032512
2009/6/12,09:01:00,6552.58,6552.58,6552.58,6552.58,4120999936
2009/6/12,09:02:00,6524.37,6524.37,6524.37,6524.37,1147000064
2009/6/12,09:03:00,6519.65,6519.65,6519.65,6519.65,1294000000
2009/6/12,09:04:00,6524.02,6524.02,6524.02,6524.02,1196000000
2009/6/12,09:05:00,6544.00,6544.00,6544.00,6544.00,837000000
2009/6/12,09:06:00,6559.78,6559.78,6559.78,6559.78,1464999936
2009/6/12,09:07:00,6570.53,6570.53,6570.53,6570.53,1228999936
2009/6/12,09:08:00,6567.36,6567.36,6567.36,6567.36,1464000000
2009/6/12,09:09:00,6554.46,6554.46,6554.46,6554.46,1744000000
2009/6/12,09:10:00,6552.53,6552.53,6552.53,6552.53,938000000
2009/6/12,09:11:00,6557.30,6557.30,6557.30,6557.30,1053000000
2009/6/12,09:12:00,6560.69,6560.69,6560.69,6560.69,637000000
2009/6/12,09:13:00,6548.63,6548.63,6548.63,6548.63,1003000000
2009/6/12,09:14:00,6533.53,6533.53,6533.53,6533.53,1151000064
2009/6/12,09:15:00,6529.05,6529.05,6529.05,6529.05,715000000
2009/6/12,09:16:00,6530.56,6530.56,6530.56,6530.56,964000000
2009/6/12,09:17:00,6540.60,6540.60,6540.60,6540.60,621000000
2009/6/12,09:18:00,6546.95,6546.95,6546.95,6546.95,810000000
2009/6/12,09:19:00,6549.71,6549.71,6549.71,6549.71,863000000
2009/6/12,09:20:00,6554.23,6554.23,6554.23,6554.23,730000000
2009/6/12,09:21:00,6561.94,6561.94,6561.94,6561.94,871000000
2009/6/12,09:22:00,6556.98,6556.98,6556.98,6556.98,853000000
2009/6/12,09:23:00,6550.51,6550.51,6550.51,6550.51,1065000000
2009/6/12,09:24:00,6547.95,6547.95,6547.95,6547.95,876000000
2009/6/12,09:25:00,6550.67,6550.67,6550.67,6550.67,497000000
2009/6/12,09:26:00,6554.86,6554.86,6554.86,6554.86,721000000
2009/6/12,09:27:00,6555.32,6555.32,6555.32,6555.32,478000000
2009/6/12,09:28:00,6558.04,6558.04,6558.04,6558.04,613000000
2009/6/12,09:29:00,6562.80,6562.80,6562.80,6562.80,815000000
2009/6/12,09:30:00,6570.91,6570.91,6570.91,6570.91,716000000
2009/6/12,09:31:00,6584.14,6584.14,6584.14,6584.14,1066000000
2009/6/12,09:32:00,6586.20,6586.20,6586.20,6586.20,878000000
2009/6/12,09:33:00,6577.18,6577.18,6577.18,6577.18,1252999936
2009/6/12,09:34:00,6576.66,6576.66,6576.66,6576.66,916000000
2009/6/12,09:35:00,6575.87,6575.87,6575.87,6575.87,612000000
2009/6/12,09:36:00,6573.38,6573.38,6573.38,6573.38,793000000
2009/6/12,09:37:00,6572.28,6572.28,6572.28,6572.28,466000000
2009/6/12,09:38:00,6571.39,6571.39,6571.39,6571.39,560000000
2009/6/12,09:39:00,6569.52,6569.52,6569.52,6569.52,512000000
2009/6/12,09:40:00,6566.98,6566.98,6566.98,6566.98,408000000
2009/6/12,09:41:00,6565.62,6565.62,6565.62,6565.62,525000000
2009/6/12,09:42:00,6560.83,6560.83,6560.83,6560.83,437000000
2009/6/12,09:43:00,6551.56,6551.56,6551.56,6551.56,668000000
2009/6/12,09:44:00,6540.73,6540.73,6540.73,6540.73,1019000000
2009/6/12,09:45:00,6537.43,6537.43,6537.43,6537.43,591000000
2009/6/12,09:46:00,6532.04,6532.04,6532.04,6532.04,846000000
2009/6/12,09:47:00,6534.19,6534.19,6534.19,6534.19,490000000
2009/6/12,09:48:00,6542.38,6542.38,6542.38,6542.38,484000000
2009/6/12,09:49:00,6549.49,6549.49,6549.49,6549.49,425000000
2009/6/12,09:50:00,6551.46,6551.46,6551.46,6551.46,389000000
2009/6/12,09:51:00,6540.35,6540.35,6540.35,6540.35,612000000
2009/6/12,09:52:00,6540.79,6540.79,6540.79,6540.79,316000000
2009/6/12,09:53:00,6541.87,6541.87,6541.87,6541.87,353000000
2009/6/12,09:54:00,6544.13,6544.13,6544.13,6544.13,294000000
2009/6/12,09:55:00,6544.93,6544.93,6544.93,6544.93,273000000
2009/6/12,09:56:00,6547.52,6547.52,6547.52,6547.52,362000000
2009/6/12,09:57:00,6549.03,6549.03,6549.03,6549.03,259000000
2009/6/12,09:58:00,6550.84,6550.84,6550.84,6550.84,396000000
2009/6/12,09:59:00,6554.07,6554.07,6554.07,6554.07,402000000
2009/6/12,10:00:00,6553.85,6553.85,6553.85,6553.85,327000000
2009/6/12,10:01:00,6548.68,6548.68,6548.68,6548.68,518000000
2009/6/12,10:02:00,6549.10,6549.10,6549.10,6549.10,345000000
2009/6/12,10:03:00,6549.63,6549.63,6549.63,6549.63,377000000
2009/6/12,10:04:00,6550.28,6550.28,6550.28,6550.28,437000000
2009/6/12,10:05:00,6553.90,6553.90,6553.90,6553.90,315000000
2009/6/12,10:06:00,6555.83,6555.83,6555.83,6555.83,520000000
2009/6/12,10:07:00,6562.21,6562.21,6562.21,6562.21,425000000
2009/6/12,10:08:00,6563.10,6563.10,6563.10,6563.10,537000000
2009/6/12,10:09:00,6559.26,6559.26,6559.26,6559.26,561000000
2009/6/12,10:10:00,6560.24,6560.24,6560.24,6560.24,393000000
2009/6/12,10:11:00,6560.02,6560.02,6560.02,6560.02,469000000
2009/6/12,10:12:00,6562.29,6562.29,6562.29,6562.29,310000000
2009/6/12,10:13:00,6566.09,6566.09,6566.09,6566.09,438000000
2009/6/12,10:14:00,6566.92,6566.92,6566.92,6566.92,396000000
2009/6/12,10:15:00,6569.01,6569.01,6569.01,6569.01,370000000
2009/6/12,10:16:00,6569.76,6569.76,6569.76,6569.76,489000000
2009/6/12,10:17:00,6572.31,6572.31,6572.31,6572.31,369000000
2009/6/12,10:18:00,6574.30,6574.30,6574.30,6574.30,474000000
2009/6/12,10:19:00,6570.73,6570.73,6570.73,6570.73,455000000
2009/6/12,10:20:00,6572.80,6572.80,6572.80,6572.80,335000000
2009/6/12,10:21:00,6570.10,6570.10,6570.10,6570.10,443000000
2009/6/12,10:22:00,6566.78,6566.78,6566.78,6566.78,317000000
2009/6/12,10:23:00,6562.07,6562.07,6562.07,6562.07,534000000
2009/6/12,10:24:00,6557.01,6557.01,6557.01,6557.01,426000000
2009/6/12,10:25:00,6559.67,6559.67,6559.67,6559.67,354000000
2009/6/12,10:26:00,6554.42,6554.42,6554.42,6554.42,428000000
2009/6/12,10:27:00,6555.31,6555.31,6555.31,6555.31,253000000
2009/6/12,10:28:00,6555.56,6555.56,6555.56,6555.56,280000000
2009/6/12,10:29:00,6557.52,6557.52,6557.52,6557.52,283000000
2009/6/12,10:30:00,6557.87,6557.87,6557.87,6557.87,246000000
2009/6/12,10:31:00,6560.86,6560.86,6560.86,6560.86,285000000
2009/6/12,10:32:00,6561.42,6561.42,6561.42,6561.42,168000000
2009/6/12,10:33:00,6563.21,6563.21,6563.21,6563.21,269000000
2009/6/12,10:34:00,6564.43,6564.43,6564.43,6564.43,222000000
2009/6/12,10:35:00,6562.04,6562.04,6562.04,6562.04,229000000
2009/6/12,10:36:00,6564.10,6564.10,6564.10,6564.10,311000000
2009/6/12,10:37:00,6560.39,6560.39,6560.39,6560.39,224000000
2009/6/12,10:38:00,6561.05,6561.05,6561.05,6561.05,313000000
2009/6/12,10:39:00,6554.47,6554.47,6554.47,6554.47,362000000
2009/6/12,10:40:00,6552.46,6552.46,6552.46,6552.46,387000000
2009/6/12,10:41:00,6550.59,6550.59,6550.59,6550.59,524000000
2009/6/12,10:42:00,6549.04,6549.04,6549.04,6549.04,344000000
2009/6/12,10:43:00,6549.44,6549.44,6549.44,6549.44,420000000
2009/6/12,10:44:00,6545.87,6545.87,6545.87,6545.87,502000000
2009/6/12,10:45:00,6543.17,6543.17,6543.17,6543.17,369000000
2009/6/12,10:46:00,6541.52,6541.52,6541.52,6541.52,512000000
2009/6/12,10:47:00,6541.83,6541.83,6541.83,6541.83,324000000
2009/6/12,10:48:00,6542.25,6542.25,6542.25,6542.25,306000000
2009/6/12,10:49:00,6543.52,6543.52,6543.52,6543.52,277000000
2009/6/12,10:50:00,6544.83,6544.83,6544.83,6544.83,269000000
2009/6/12,10:51:00,6547.55,6547.55,6547.55,6547.55,356000000
2009/6/12,10:52:00,6548.52,6548.52,6548.52,6548.52,197000000
2009/6/12,10:53:00,6551.28,6551.28,6551.28,6551.28,340000000
2009/6/12,10:54:00,6552.82,6552.82,6552.82,6552.82,206000000
2009/6/12,10:55:00,6551.92,6551.92,6551.92,6551.92,207000000
2009/6/12,10:56:00,6554.31,6554.31,6554.31,6554.31,283000000
2009/6/12,10:57:00,6552.72,6552.72,6552.72,6552.72,196000000
2009/6/12,10:58:00,6554.30,6554.30,6554.30,6554.30,270000000
2009/6/12,10:59:00,6554.69,6554.69,6554.69,6554.69,199000000
2009/6/12,11:00:00,6554.36,6554.36,6554.36,6554.36,208000000
2009/6/12,11:01:00,6542.57,6542.57,6542.57,6542.57,543000000
2009/6/12,11:02:00,6535.84,6535.84,6535.84,6535.84,494000000
2009/6/12,11:03:00,6536.58,6536.58,6536.58,6536.58,584000000
2009/6/12,11:04:00,6535.62,6535.62,6535.62,6535.62,355000000
2009/6/12,11:05:00,6534.42,6534.42,6534.42,6534.42,372000000
2009/6/12,11:06:00,6530.68,6530.68,6530.68,6530.68,454000000
2009/6/12,11:07:00,6528.80,6528.80,6528.80,6528.80,344000000
2009/6/12,11:08:00,6524.60,6524.60,6524.60,6524.60,510000000
2009/6/12,11:09:00,6523.82,6523.82,6523.82,6523.82,452000000
2009/6/12,11:10:00,6521.65,6521.65,6521.65,6521.65,376000000
2009/6/12,11:11:00,6514.80,6514.80,6514.80,6514.80,665000000
2009/6/12,11:12:00,6514.33,6514.33,6514.33,6514.33,411000000
2009/6/12,11:13:00,6512.32,6512.32,6512.32,6512.32,513000000
2009/6/12,11:14:00,6512.67,6512.67,6512.67,6512.67,424000000
2009/6/12,11:15:00,6518.24,6518.24,6518.24,6518.24,311000000
2009/6/12,11:16:00,6522.25,6522.25,6522.25,6522.25,386000000
2009/6/12,11:17:00,6524.78,6524.78,6524.78,6524.78,290000000
2009/6/12,11:18:00,6524.06,6524.06,6524.06,6524.06,324000000
2009/6/12,11:19:00,6525.42,6525.42,6525.42,6525.42,237000000
2009/6/12,11:20:00,6527.39,6527.39,6527.39,6527.39,196000000
2009/6/12,11:21:00,6527.14,6527.14,6527.14,6527.14,247000000
2009/6/12,11:22:00,6528.94,6528.94,6528.94,6528.94,142000000
2009/6/12,11:23:00,6528.00,6528.00,6528.00,6528.00,211000000
2009/6/12,11:24:00,6529.44,6529.44,6529.44,6529.44,180000000
2009/6/12,11:25:00,6525.12,6525.12,6525.12,6525.12,188000000
2009/6/12,11:26:00,6519.64,6519.64,6519.64,6519.64,393000000
2009/6/12,11:27:00,6519.42,6519.42,6519.42,6519.42,307000000
2009/6/12,11:28:00,6516.55,6516.55,6516.55,6516.55,312000000
2009/6/12,11:29:00,6516.19,6516.19,6516.19,6516.19,267000000
2009/6/12,11:30:00,6514.21,6514.21,6514.21,6514.21,251000000
2009/6/12,11:31:00,6509.84,6509.84,6509.84,6509.84,450000000
2009/6/12,11:32:00,6505.67,6505.67,6505.67,6505.67,461000000
2009/6/12,11:33:00,6499.39,6499.39,6499.39,6499.39,870000000
2009/6/12,11:34:00,6489.24,6489.24,6489.24,6489.24,731000000
2009/6/12,11:35:00,6488.28,6488.28,6488.28,6488.28,660000000
2009/6/12,11:36:00,6472.18,6472.18,6472.18,6472.18,1148000000
2009/6/12,11:37:00,6469.30,6469.30,6469.30,6469.30,912000000
2009/6/12,11:38:00,6468.44,6468.44,6468.44,6468.44,871000000
2009/6/12,11:39:00,6479.43,6479.43,6479.43,6479.43,671000000
2009/6/12,11:40:00,6487.13,6487.13,6487.13,6487.13,473000000
2009/6/12,11:41:00,6491.57,6491.57,6491.57,6491.57,528000000
2009/6/12,11:42:00,6493.30,6493.30,6493.30,6493.30,345000000
2009/6/12,11:43:00,6495.66,6495.66,6495.66,6495.66,343000000
2009/6/12,11:44:00,6494.32,6494.32,6494.32,6494.32,252000000
2009/6/12,11:45:00,6487.54,6487.54,6487.54,6487.54,287000000
2009/6/12,11:46:00,6476.62,6476.62,6476.62,6476.62,561000000
2009/6/12,11:47:00,6471.19,6471.19,6471.19,6471.19,468000000
2009/6/12,11:48:00,6470.59,6470.59,6470.59,6470.59,477000000
2009/6/12,11:49:00,6473.69,6473.69,6473.69,6473.69,365000000
2009/6/12,11:50:00,6475.53,6475.53,6475.53,6475.53,298000000
2009/6/12,11:51:00,6477.20,6477.20,6477.20,6477.20,344000000
2009/6/12,11:52:00,6479.09,6479.09,6479.09,6479.09,282000000
2009/6/12,11:53:00,6482.88,6482.88,6482.88,6482.88,300000000
2009/6/12,11:54:00,6485.69,6485.69,6485.69,6485.69,244000000
2009/6/12,11:55:00,6485.88,6485.88,6485.88,6485.88,195000000
2009/6/12,11:56:00,6488.13,6488.13,6488.13,6488.13,252000000
2009/6/12,11:57:00,6488.64,6488.64,6488.64,6488.64,177000000
2009/6/12,11:58:00,6490.02,6490.02,6490.02,6490.02,225000000
2009/6/12,11:59:00,6488.28,6488.28,6488.28,6488.28,179000000
2009/6/12,12:00:00,6488.67,6488.67,6488.67,6488.67,200000000
2009/6/12,12:01:00,6488.39,6488.39,6488.39,6488.39,211000000
2009/6/12,12:02:00,6486.33,6486.33,6486.33,6486.33,163000000
2009/6/12,12:03:00,6484.18,6484.18,6484.18,6484.18,242000000
2009/6/12,12:04:00,6485.15,6485.15,6485.15,6485.15,192000000
2009/6/12,12:05:00,6484.13,6484.13,6484.13,6484.13,247000000
2009/6/12,12:06:00,6480.99,6480.99,6480.99,6480.99,306000000
2009/6/12,12:07:00,6482.42,6482.42,6482.42,6482.42,192000000
2009/6/12,12:08:00,6482.24,6482.24,6482.24,6482.24,304000000
2009/6/12,12:09:00,6481.44,6481.44,6481.44,6481.44,190000000
2009/6/12,12:10:00,6480.22,6480.22,6480.22,6480.22,238000000
2009/6/12,12:11:00,6478.97,6478.97,6478.97,6478.97,243000000
2009/6/12,12:12:00,6478.19,6478.19,6478.19,6478.19,164000000
2009/6/12,12:13:00,6477.29,6477.29,6477.29,6477.29,260000000
2009/6/12,12:14:00,6466.47,6466.47,6466.47,6466.47,457000000
2009/6/12,12:15:00,6463.23,6463.23,6463.23,6463.23,420000000
2009/6/12,12:16:00,6451.15,6451.15,6451.15,6451.15,984000000
2009/6/12,12:17:00,6445.57,6445.57,6445.57,6445.57,719000000
2009/6/12,12:18:00,6443.86,6443.86,6443.86,6443.86,825000000
2009/6/12,12:19:00,6446.61,6446.61,6446.61,6446.61,564000000
2009/6/12,12:20:00,6448.42,6448.42,6448.42,6448.42,400000000
2009/6/12,12:21:00,6453.82,6453.82,6453.82,6453.82,435000000
2009/6/12,12:22:00,6457.92,6457.92,6457.92,6457.92,252000000
2009/6/12,12:23:00,6461.80,6461.80,6461.80,6461.80,321000000
2009/6/12,12:24:00,6465.93,6465.93,6465.93,6465.93,240000000
2009/6/12,12:25:00,6468.79,6468.79,6468.79,6468.79,247000000
2009/6/12,12:26:00,6470.37,6470.37,6470.37,6470.37,295000000
2009/6/12,12:27:00,6473.64,6473.64,6473.64,6473.64,215000000
2009/6/12,12:28:00,6474.36,6474.36,6474.36,6474.36,272000000
2009/6/12,12:29:00,6476.15,6476.15,6476.15,6476.15,228000000
2009/6/12,12:30:00,6477.80,6477.80,6477.80,6477.80,209000000
2009/6/12,12:31:00,6477.53,6477.53,6477.53,6477.53,301000000
2009/6/12,12:32:00,6476.39,6476.39,6476.39,6476.39,211000000
2009/6/12,12:33:00,6478.02,6478.02,6478.02,6478.02,308000000
2009/6/12,12:34:00,6477.59,6477.59,6477.59,6477.59,282000000
2009/6/12,12:35:00,6479.97,6479.97,6479.97,6479.97,291000000
2009/6/12,12:36:00,6482.52,6482.52,6482.52,6482.52,276000000
2009/6/12,12:37:00,6480.93,6480.93,6480.93,6480.93,168000000
2009/6/12,12:38:00,6482.43,6482.43,6482.43,6482.43,251000000
2009/6/12,12:39:00,6483.26,6483.26,6483.26,6483.26,242000000
2009/6/12,12:40:00,6484.06,6484.06,6484.06,6484.06,283000000
2009/6/12,12:41:00,6487.22,6487.22,6487.22,6487.22,355000000
2009/6/12,12:42:00,6486.40,6486.40,6486.40,6486.40,256000000
2009/6/12,12:43:00,6488.59,6488.59,6488.59,6488.59,289000000
2009/6/12,12:44:00,6488.97,6488.97,6488.97,6488.97,227000000
2009/6/12,12:45:00,6488.19,6488.19,6488.19,6488.19,252000000
2009/6/12,12:46:00,6492.01,6492.01,6492.01,6492.01,348000000
2009/6/12,12:47:00,6493.15,6493.15,6493.15,6493.15,308000000
2009/6/12,12:48:00,6497.26,6497.26,6497.26,6497.26,443000000
2009/6/12,12:49:00,6500.20,6500.20,6500.20,6500.20,339000000
2009/6/12,12:50:00,6504.67,6504.67,6504.67,6504.67,433000000
2009/6/12,12:51:00,6512.72,6512.72,6512.72,6512.72,541000000
2009/6/12,12:52:00,6516.50,6516.50,6516.50,6516.50,390000000
2009/6/12,12:53:00,6516.97,6516.97,6516.97,6516.97,566000000
2009/6/12,12:54:00,6518.84,6518.84,6518.84,6518.84,378000000
2009/6/12,12:55:00,6515.96,6515.96,6515.96,6515.96,341000000
2009/6/12,12:56:00,6511.70,6511.70,6511.70,6511.70,387000000
2009/6/12,12:57:00,6507.92,6507.92,6507.92,6507.92,285000000
2009/6/12,12:58:00,6504.71,6504.71,6504.71,6504.71,319000000
2009/6/12,12:59:00,6501.17,6501.17,6501.17,6501.17,267000000
2009/6/12,13:00:00,6498.92,6498.92,6498.92,6498.92,260000000
2009/6/12,13:01:00,6498.95,6498.95,6498.95,6498.95,351000000
2009/6/12,13:02:00,6496.77,6496.77,6496.77,6496.77,231000000
2009/6/12,13:03:00,6496.25,6496.25,6496.25,6496.25,304000000
2009/6/12,13:04:00,6493.47,6493.47,6493.47,6493.47,202000000
2009/6/12,13:05:00,6491.87,6491.87,6491.87,6491.87,258000000
2009/6/12,13:06:00,6490.78,6490.78,6490.78,6490.78,331000000
2009/6/12,13:07:00,6490.70,6490.70,6490.70,6490.70,234000000
2009/6/12,13:08:00,6488.77,6488.77,6488.77,6488.77,288000000
2009/6/12,13:09:00,6486.74,6486.74,6486.74,6486.74,260000000
2009/6/12,13:10:00,6484.47,6484.47,6484.47,6484.47,336000000
2009/6/12,13:11:00,6482.79,6482.79,6482.79,6482.79,406000000
2009/6/12,13:12:00,6481.13,6481.13,6481.13,6481.13,292000000
2009/6/12,13:13:00,6478.31,6478.31,6478.31,6478.31,416000000
2009/6/12,13:14:00,6478.27,6478.27,6478.27,6478.27,339000000
2009/6/12,13:15:00,6475.91,6475.91,6475.91,6475.91,416000000
2009/6/12,13:16:00,6475.28,6475.28,6475.28,6475.28,510000000
2009/6/12,13:17:00,6473.87,6473.87,6473.87,6473.87,391000000
2009/6/12,13:18:00,6481.91,6481.91,6481.91,6481.91,545000000
2009/6/12,13:19:00,6483.86,6483.86,6483.86,6483.86,406000000
2009/6/12,13:20:00,6482.66,6482.66,6482.66,6482.66,365000000
2009/6/12,13:21:00,6483.21,6483.21,6483.21,6483.21,439000000
2009/6/12,13:22:00,6480.84,6480.84,6480.84,6480.84,344000000
2009/6/12,13:23:00,6481.16,6481.16,6481.16,6481.16,605000000
2009/6/12,13:24:00,6474.46,6474.46,6474.46,6474.46,552000000
2009/6/12,13:25:00,6472.15,6472.15,6472.15,6472.15,609000000
2009/6/12,13:26:00,6472.15,6472.15,6472.15,6472.15,0
2009/6/12,13:27:00,6472.15,6472.15,6472.15,6472.15,0
2009/6/12,13:28:00,6472.15,6472.15,6472.15,6472.15,0
2009/6/12,13:29:00,6472.15,6472.15,6472.15,6472.15,0
2009/6/12,13:30:00,6448.23,6448.23,6448.23,6448.23,1667032576
2009/6/15,09:01:00,6362.22,6362.22,6362.22,6362.22,3536000000
2009/6/15,09:02:00,6369.65,6369.65,6369.65,6369.65,809000000
2009/6/15,09:03:00,6383.98,6383.98,6383.98,6383.98,1082000000
2009/6/15,09:04:00,6381.39,6381.39,6381.39,6381.39,959000000
2009/6/15,09:05:00,6356.96,6356.96,6356.96,6356.96,1206000000
2009/6/15,09:06:00,6326.42,6326.42,6326.42,6326.42,1498000000
2009/6/15,09:07:00,6300.55,6300.55,6300.55,6300.55,1306000000
2009/6/15,09:08:00,6298.13,6298.13,6298.13,6298.13,1283000064
2009/6/15,09:09:00,6306.16,6306.16,6306.16,6306.16,1235000064
2009/6/15,09:10:00,6318.54,6318.54,6318.54,6318.54,836000000
2009/6/15,09:11:00,6332.18,6332.18,6332.18,6332.18,892000000
2009/6/15,09:12:00,6331.96,6331.96,6331.96,6331.96,642000000
2009/6/15,09:13:00,6320.76,6320.76,6320.76,6320.76,740000000
2009/6/15,09:14:00,6315.98,6315.98,6315.98,6315.98,603000000
2009/6/15,09:15:00,6315.34,6315.34,6315.34,6315.34,520000000
2009/6/15,09:16:00,6309.55,6309.55,6309.55,6309.55,629000000
2009/6/15,09:17:00,6300.50,6300.50,6300.50,6300.50,735000000
2009/6/15,09:18:00,6299.96,6299.96,6299.96,6299.96,930000000
2009/6/15,09:19:00,6305.51,6305.51,6305.51,6305.51,847000000
2009/6/15,09:20:00,6307.57,6307.57,6307.57,6307.57,595000000
2009/6/15,09:21:00,6307.60,6307.60,6307.60,6307.60,778000000
2009/6/15,09:22:00,6311.15,6311.15,6311.15,6311.15,433000000
2009/6/15,09:23:00,6319.76,6319.76,6319.76,6319.76,543000000
2009/6/15,09:24:00,6329.45,6329.45,6329.45,6329.45,606000000
2009/6/15,09:25:00,6335.08,6335.08,6335.08,6335.08,476000000
2009/6/15,09:26:00,6340.14,6340.14,6340.14,6340.14,644000000
2009/6/15,09:27:00,6345.16,6345.16,6345.16,6345.16,437000000
2009/6/15,09:28:00,6349.87,6349.87,6349.87,6349.87,604000000
2009/6/15,09:29:00,6353.75,6353.75,6353.75,6353.75,576000000
2009/6/15,09:30:00,6351.52,6351.52,6351.52,6351.52,453000000
2009/6/15,09:31:00,6344.35,6344.35,6344.35,6344.35,636000000
2009/6/15,09:32:00,6340.26,6340.26,6340.26,6340.26,398000000
2009/6/15,09:33:00,6331.46,6331.46,6331.46,6331.46,495000000
2009/6/15,09:34:00,6324.54,6324.54,6324.54,6324.54,497000000
2009/6/15,09:35:00,6322.56,6322.56,6322.56,6322.56,374000000
2009/6/15,09:36:00,6323.75,6323.75,6323.75,6323.75,425000000
2009/6/15,09:37:00,6324.82,6324.82,6324.82,6324.82,266000000
2009/6/15,09:38:00,6328.85,6328.85,6328.85,6328.85,330000000
2009/6/15,09:39:00,6330.39,6330.39,6330.39,6330.39,265000000
2009/6/15,09:40:00,6321.69,6321.69,6321.69,6321.69,332000000
2009/6/15,09:41:00,6313.51,6313.51,6313.51,6313.51,492000000
2009/6/15,09:42:00,6312.29,6312.29,6312.29,6312.29,356000000
2009/6/15,09:43:00,6311.20,6311.20,6311.20,6311.20,522000000
2009/6/15,09:44:00,6314.17,6314.17,6314.17,6314.17,325000000
2009/6/15,09:45:00,6312.31,6312.31,6312.31,6312.31,295000000
2009/6/15,09:46:00,6308.96,6308.96,6308.96,6308.96,470000000
2009/6/15,09:47:00,6303.34,6303.34,6303.34,6303.34,403000000
2009/6/15,09:48:00,6300.92,6300.92,6300.92,6300.92,392000000
2009/6/15,09:49:00,6297.95,6297.95,6297.95,6297.95,393000000
2009/6/15,09:50:00,6298.07,6298.07,6298.07,6298.07,397000000
2009/6/15,09:51:00,6306.24,6306.24,6306.24,6306.24,708000000
2009/6/15,09:52:00,6310.77,6310.77,6310.77,6310.77,428000000
2009/6/15,09:53:00,6313.98,6313.98,6313.98,6313.98,462000000
2009/6/15,09:54:00,6315.02,6315.02,6315.02,6315.02,404000000
2009/6/15,09:55:00,6309.08,6309.08,6309.08,6309.08,345000000
2009/6/15,09:56:00,6304.10,6304.10,6304.10,6304.10,430000000
2009/6/15,09:57:00,6290.83,6290.83,6290.83,6290.83,607000000
2009/6/15,09:58:00,6289.84,6289.84,6289.84,6289.84,574000000
2009/6/15,09:59:00,6289.37,6289.37,6289.37,6289.37,424000000
2009/6/15,10:00:00,6288.48,6288.48,6288.48,6288.48,449000000
2009/6/15,10:01:00,6287.83,6287.83,6287.83,6287.83,547000000
2009/6/15,10:02:00,6283.81,6283.81,6283.81,6283.81,424000000
2009/6/15,10:03:00,6279.78,6279.78,6279.78,6279.78,606000000
2009/6/15,10:04:00,6274.21,6274.21,6274.21,6274.21,670000000
2009/6/15,10:05:00,6270.87,6270.87,6270.87,6270.87,661000000
2009/6/15,10:06:00,6263.76,6263.76,6263.76,6263.76,795000000
2009/6/15,10:07:00,6259.26,6259.26,6259.26,6259.26,598000000
2009/6/15,10:08:00,6258.03,6258.03,6258.03,6258.03,813000000
2009/6/15,10:09:00,6263.51,6263.51,6263.51,6263.51,623000000
2009/6/15,10:10:00,6270.43,6270.43,6270.43,6270.43,578000000
2009/6/15,10:11:00,6278.94,6278.94,6278.94,6278.94,568000000
2009/6/15,10:12:00,6280.70,6280.70,6280.70,6280.70,343000000
2009/6/15,10:13:00,6283.11,6283.11,6283.11,6283.11,404000000
2009/6/15,10:14:00,6286.30,6286.30,6286.30,6286.30,312000000
2009/6/15,10:15:00,6287.91,6287.91,6287.91,6287.91,308000000
2009/6/15,10:16:00,6291.12,6291.12,6291.12,6291.12,340000000
2009/6/15,10:17:00,6292.98,6292.98,6292.98,6292.98,252000000
2009/6/15,10:18:00,6294.74,6294.74,6294.74,6294.74,299000000
2009/6/15,10:19:00,6295.73,6295.73,6295.73,6295.73,280000000
2009/6/15,10:20:00,6298.54,6298.54,6298.54,6298.54,319000000
2009/6/15,10:21:00,6304.00,6304.00,6304.00,6304.00,433000000
2009/6/15,10:22:00,6305.06,6305.06,6305.06,6305.06,311000000
2009/6/15,10:23:00,6306.74,6306.74,6306.74,6306.74,395000000
2009/6/15,10:24:00,6307.41,6307.41,6307.41,6307.41,364000000
2009/6/15,10:25:00,6310.40,6310.40,6310.40,6310.40,261000000
2009/6/15,10:26:00,6311.67,6311.67,6311.67,6311.67,340000000
2009/6/15,10:27:00,6314.13,6314.13,6314.13,6314.13,271000000
2009/6/15,10:28:00,6317.27,6317.27,6317.27,6317.27,304000000
2009/6/15,10:29:00,6318.06,6318.06,6318.06,6318.06,245000000
2009/6/15,10:30:00,6318.55,6318.55,6318.55,6318.55,250000000
2009/6/15,10:31:00,6319.09,6319.09,6319.09,6319.09,350000000
2009/6/15,10:32:00,6319.17,6319.17,6319.17,6319.17,303000000
2009/6/15,10:33:00,6316.54,6316.54,6316.54,6316.54,306000000
2009/6/15,10:34:00,6316.00,6316.00,6316.00,6316.00,274000000
2009/6/15,10:35:00,6312.50,6312.50,6312.50,6312.50,248000000
2009/6/15,10:36:00,6310.90,6310.90,6310.90,6310.90,279000000
2009/6/15,10:37:00,6307.55,6307.55,6307.55,6307.55,221000000
2009/6/15,10:38:00,6301.26,6301.26,6301.26,6301.26,323000000
2009/6/15,10:39:00,6298.30,6298.30,6298.30,6298.30,296000000
2009/6/15,10:40:00,6297.44,6297.44,6297.44,6297.44,189000000
2009/6/15,10:41:00,6295.79,6295.79,6295.79,6295.79,261000000
2009/6/15,10:42:00,6293.68,6293.68,6293.68,6293.68,187000000
2009/6/15,10:43:00,6290.07,6290.07,6290.07,6290.07,334000000
2009/6/15,10:44:00,6290.25,6290.25,6290.25,6290.25,261000000
2009/6/15,10:45:00,6293.50,6293.50,6293.50,6293.50,263000000
2009/6/15,10:46:00,6295.56,6295.56,6295.56,6295.56,282000000
2009/6/15,10:47:00,6293.66,6293.66,6293.66,6293.66,180000000
2009/6/15,10:48:00,6291.69,6291.69,6291.69,6291.69,296000000
2009/6/15,10:49:00,6287.03,6287.03,6287.03,6287.03,314000000
2009/6/15,10:50:00,6285.01,6285.01,6285.01,6285.01,329000000
2009/6/15,10:51:00,6278.53,6278.53,6278.53,6278.53,455000000
2009/6/15,10:52:00,6276.48,6276.48,6276.48,6276.48,415000000
2009/6/15,10:53:00,6270.71,6270.71,6270.71,6270.71,574000000
2009/6/15,10:54:00,6267.77,6267.77,6267.77,6267.77,509000000
2009/6/15,10:55:00,6263.76,6263.76,6263.76,6263.76,521000000
2009/6/15,10:56:00,6260.39,6260.39,6260.39,6260.39,705000000
2009/6/15,10:57:00,6263.65,6263.65,6263.65,6263.65,383000000
2009/6/15,10:58:00,6267.78,6267.78,6267.78,6267.78,448000000
2009/6/15,10:59:00,6269.77,6269.77,6269.77,6269.77,261000000
2009/6/15,11:00:00,6272.44,6272.44,6272.44,6272.44,212000000
2009/6/15,11:01:00,6275.42,6275.42,6275.42,6275.42,254000000
2009/6/15,11:02:00,6277.64,6277.64,6277.64,6277.64,183000000
2009/6/15,11:03:00,6278.61,6278.61,6278.61,6278.61,209000000
2009/6/15,11:04:00,6281.04,6281.04,6281.04,6281.04,182000000
2009/6/15,11:05:00,6280.73,6280.73,6280.73,6280.73,146000000
2009/6/15,11:06:00,6282.78,6282.78,6282.78,6282.78,195000000
2009/6/15,11:07:00,6282.17,6282.17,6282.17,6282.17,115000000
2009/6/15,11:08:00,6282.81,6282.81,6282.81,6282.81,186000000
2009/6/15,11:09:00,6280.49,6280.49,6280.49,6280.49,184000000
2009/6/15,11:10:00,6281.21,6281.21,6281.21,6281.21,175000000
2009/6/15,11:11:00,6280.98,6280.98,6280.98,6280.98,217000000
2009/6/15,11:12:00,6280.15,6280.15,6280.15,6280.15,162000000
2009/6/15,11:13:00,6278.10,6278.10,6278.10,6278.10,223000000
2009/6/15,11:14:00,6273.82,6273.82,6273.82,6273.82,208000000
2009/6/15,11:15:00,6272.83,6272.83,6272.83,6272.83,190000000
2009/6/15,11:16:00,6271.12,6271.12,6271.12,6271.12,328000000
2009/6/15,11:17:00,6268.87,6268.87,6268.87,6268.87,554000000
2009/6/15,11:18:00,6266.80,6266.80,6266.80,6266.80,405000000
2009/6/15,11:19:00,6265.84,6265.84,6265.84,6265.84,298000000
2009/6/15,11:20:00,6267.44,6267.44,6267.44,6267.44,242000000
2009/6/15,11:21:00,6268.23,6268.23,6268.23,6268.23,314000000
2009/6/15,11:22:00,6271.26,6271.26,6271.26,6271.26,240000000
2009/6/15,11:23:00,6269.92,6269.92,6269.92,6269.92,324000000
2009/6/15,11:24:00,6271.03,6271.03,6271.03,6271.03,207000000
2009/6/15,11:25:00,6271.09,6271.09,6271.09,6271.09,200000000
2009/6/15,11:26:00,6270.34,6270.34,6270.34,6270.34,262000000
2009/6/15,11:27:00,6267.94,6267.94,6267.94,6267.94,166000000
2009/6/15,11:28:00,6265.57,6265.57,6265.57,6265.57,274000000
2009/6/15,11:29:00,6259.50,6259.50,6259.50,6259.50,341000000
2009/6/15,11:30:00,6256.88,6256.88,6256.88,6256.88,417000000
2009/6/15,11:31:00,6249.97,6249.97,6249.97,6249.97,738000000
2009/6/15,11:32:00,6248.10,6248.10,6248.10,6248.10,660000000
2009/6/15,11:33:00,6242.78,6242.78,6242.78,6242.78,833000000
2009/6/15,11:34:00,6240.21,6240.21,6240.21,6240.21,573000000
2009/6/15,11:35:00,6237.68,6237.68,6237.68,6237.68,462000000
2009/6/15,11:36:00,6234.76,6234.76,6234.76,6234.76,644000000
2009/6/15,11:37:00,6236.81,6236.81,6236.81,6236.81,369000000
2009/6/15,11:38:00,6238.77,6238.77,6238.77,6238.77,452000000
2009/6/15,11:39:00,6241.31,6241.31,6241.31,6241.31,347000000
2009/6/15,11:40:00,6241.00,6241.00,6241.00,6241.00,225000000
2009/6/15,11:41:00,6241.99,6241.99,6241.99,6241.99,312000000
2009/6/15,11:42:00,6242.58,6242.58,6242.58,6242.58,187000000
2009/6/15,11:43:00,6244.33,6244.33,6244.33,6244.33,214000000
2009/6/15,11:44:00,6243.76,6243.76,6243.76,6243.76,195000000
2009/6/15,11:45:00,6243.15,6243.15,6243.15,6243.15,182000000
2009/6/15,11:46:00,6241.21,6241.21,6241.21,6241.21,257000000
2009/6/15,11:47:00,6235.95,6235.95,6235.95,6235.95,244000000
2009/6/15,11:48:00,6231.77,6231.77,6231.77,6231.77,394000000
2009/6/15,11:49:00,6228.67,6228.67,6228.67,6228.67,336000000
2009/6/15,11:50:00,6225.56,6225.56,6225.56,6225.56,437000000
2009/6/15,11:51:00,6220.59,6220.59,6220.59,6220.59,662000000
2009/6/15,11:52:00,6219.11,6219.11,6219.11,6219.11,496000000
2009/6/15,11:53:00,6215.64,6215.64,6215.64,6215.64,757000000
2009/6/15,11:54:00,6215.10,6215.10,6215.10,6215.10,573000000
2009/6/15,11:55:00,6213.66,6213.66,6213.66,6213.66,485000000
2009/6/15,11:56:00,6215.09,6215.09,6215.09,6215.09,514000000
2009/6/15,11:57:00,6214.81,6214.81,6214.81,6214.81,323000000
2009/6/15,11:58:00,6214.07,6214.07,6214.07,6214.07,366000000
2009/6/15,11:59:00,6214.11,6214.11,6214.11,6214.11,233000000
2009/6/15,12:00:00,6215.19,6215.19,6215.19,6215.19,266000000
2009/6/15,12:01:00,6215.51,6215.51,6215.51,6215.51,319000000
2009/6/15,12:02:00,6213.80,6213.80,6213.80,6213.80,262000000
2009/6/15,12:03:00,6211.36,6211.36,6211.36,6211.36,326000000
2009/6/15,12:04:00,6207.61,6207.61,6207.61,6207.61,430000000
2009/6/15,12:05:00,6203.30,6203.30,6203.30,6203.30,398000000
2009/6/15,12:06:00,6199.02,6199.02,6199.02,6199.02,519000000
2009/6/15,12:07:00,6197.68,6197.68,6197.68,6197.68,310000000
2009/6/15,12:08:00,6194.74,6194.74,6194.74,6194.74,479000000
2009/6/15,12:09:00,6193.09,6193.09,6193.09,6193.09,385000000
2009/6/15,12:10:00,6189.87,6189.87,6189.87,6189.87,488000000
2009/6/15,12:11:00,6188.70,6188.70,6188.70,6188.70,577000000
2009/6/15,12:12:00,6189.17,6189.17,6189.17,6189.17,357000000
2009/6/15,12:13:00,6191.66,6191.66,6191.66,6191.66,503000000
2009/6/15,12:14:00,6193.19,6193.19,6193.19,6193.19,291000000
2009/6/15,12:15:00,6193.83,6193.83,6193.83,6193.83,312000000
2009/6/15,12:16:00,6197.41,6197.41,6197.41,6197.41,325000000
2009/6/15,12:17:00,6198.68,6198.68,6198.68,6198.68,203000000
2009/6/15,12:18:00,6203.05,6203.05,6203.05,6203.05,288000000
2009/6/15,12:19:00,6205.68,6205.68,6205.68,6205.68,260000000
2009/6/15,12:20:00,6210.05,6210.05,6210.05,6210.05,202000000
2009/6/15,12:21:00,6209.28,6209.28,6209.28,6209.28,307000000
2009/6/15,12:22:00,6209.02,6209.02,6209.02,6209.02,254000000
2009/6/15,12:23:00,6210.50,6210.50,6210.50,6210.50,291000000
2009/6/15,12:24:00,6212.14,6212.14,6212.14,6212.14,196000000
2009/6/15,12:25:00,6213.27,6213.27,6213.27,6213.27,162000000
2009/6/15,12:26:00,6212.60,6212.60,6212.60,6212.60,236000000
2009/6/15,12:27:00,6212.68,6212.68,6212.68,6212.68,148000000
2009/6/15,12:28:00,6212.34,6212.34,6212.34,6212.34,222000000
2009/6/15,12:29:00,6213.21,6213.21,6213.21,6213.21,210000000
2009/6/15,12:30:00,6213.49,6213.49,6213.49,6213.49,198000000
2009/6/15,12:31:00,6214.14,6214.14,6214.14,6214.14,207000000
2009/6/15,12:32:00,6214.97,6214.97,6214.97,6214.97,142000000
2009/6/15,12:33:00,6213.40,6213.40,6213.40,6213.40,245000000
2009/6/15,12:34:00,6215.02,6215.02,6215.02,6215.02,228000000
2009/6/15,12:35:00,6214.31,6214.31,6214.31,6214.31,183000000
2009/6/15,12:36:00,6215.62,6215.62,6215.62,6215.62,231000000
2009/6/15,12:37:00,6216.26,6216.26,6216.26,6216.26,133000000
2009/6/15,12:38:00,6216.55,6216.55,6216.55,6216.55,223000000
2009/6/15,12:39:00,6216.41,6216.41,6216.41,6216.41,189000000
2009/6/15,12:40:00,6215.56,6215.56,6215.56,6215.56,196000000
2009/6/15,12:41:00,6214.30,6214.30,6214.30,6214.30,245000000
2009/6/15,12:42:00,6214.23,6214.23,6214.23,6214.23,193000000
2009/6/15,12:43:00,6214.40,6214.40,6214.40,6214.40,267000000
2009/6/15,12:44:00,6212.82,6212.82,6212.82,6212.82,211000000
2009/6/15,12:45:00,6210.83,6210.83,6210.83,6210.83,246000000
2009/6/15,12:46:00,6207.89,6207.89,6207.89,6207.89,332000000
2009/6/15,12:47:00,6205.49,6205.49,6205.49,6205.49,223000000
2009/6/15,12:48:00,6202.20,6202.20,6202.20,6202.20,430000000
2009/6/15,12:49:00,6196.91,6196.91,6196.91,6196.91,361000000
2009/6/15,12:50:00,6195.96,6195.96,6195.96,6195.96,479000000
2009/6/15,12:51:00,6191.00,6191.00,6191.00,6191.00,571000000
2009/6/15,12:52:00,6189.78,6189.78,6189.78,6189.78,406000000
2009/6/15,12:53:00,6195.28,6195.28,6195.28,6195.28,581000000
2009/6/15,12:54:00,6201.43,6201.43,6201.43,6201.43,440000000
2009/6/15,12:55:00,6209.63,6209.63,6209.63,6209.63,429000000
2009/6/15,12:56:00,6220.10,6220.10,6220.10,6220.10,500000000
2009/6/15,12:57:00,6228.19,6228.19,6228.19,6228.19,287000000
2009/6/15,12:58:00,6228.41,6228.41,6228.41,6228.41,399000000
2009/6/15,12:59:00,6226.65,6226.65,6226.65,6226.65,255000000
2009/6/15,13:00:00,6226.47,6226.47,6226.47,6226.47,267000000
2009/6/15,13:01:00,6225.02,6225.02,6225.02,6225.02,265000000
2009/6/15,13:02:00,6222.91,6222.91,6222.91,6222.91,169000000
2009/6/15,13:03:00,6221.10,6221.10,6221.10,6221.10,300000000
2009/6/15,13:04:00,6220.21,6220.21,6220.21,6220.21,207000000
2009/6/15,13:05:00,6220.02,6220.02,6220.02,6220.02,272000000
2009/6/15,13:06:00,6222.33,6222.33,6222.33,6222.33,260000000
2009/6/15,13:07:00,6222.53,6222.53,6222.53,6222.53,165000000
2009/6/15,13:08:00,6222.96,6222.96,6222.96,6222.96,239000000
2009/6/15,13:09:00,6224.72,6224.72,6224.72,6224.72,277000000
2009/6/15,13:10:00,6231.73,6231.73,6231.73,6231.73,318000000
2009/6/15,13:11:00,6234.70,6234.70,6234.70,6234.70,342000000
2009/6/15,13:12:00,6233.43,6233.43,6233.43,6233.43,275000000
2009/6/15,13:13:00,6233.08,6233.08,6233.08,6233.08,352000000
2009/6/15,13:14:00,6231.88,6231.88,6231.88,6231.88,356000000
2009/6/15,13:15:00,6231.55,6231.55,6231.55,6231.55,251000000
2009/6/15,13:16:00,6231.98,6231.98,6231.98,6231.98,363000000
2009/6/15,13:17:00,6230.16,6230.16,6230.16,6230.16,244000000
2009/6/15,13:18:00,6228.54,6228.54,6228.54,6228.54,410000000
2009/6/15,13:19:00,6229.16,6229.16,6229.16,6229.16,317000000
2009/6/15,13:20:00,6231.08,6231.08,6231.08,6231.08,383000000
2009/6/15,13:21:00,6229.06,6229.06,6229.06,6229.06,467000000
2009/6/15,13:22:00,6228.88,6228.88,6228.88,6228.88,329000000
2009/6/15,13:23:00,6224.21,6224.21,6224.21,6224.21,610000000
2009/6/15,13:24:00,6221.45,6221.45,6221.45,6221.45,449000000
2009/6/15,13:25:00,6221.43,6221.43,6221.43,6221.43,515000000
2009/6/15,13:26:00,6221.43,6221.43,6221.43,6221.43,0
2009/6/15,13:27:00,6221.43,6221.43,6221.43,6221.43,0
2009/6/15,13:28:00,6221.43,6221.43,6221.43,6221.43,0
2009/6/15,13:29:00,6221.43,6221.43,6221.43,6221.43,0
2009/6/15,13:30:00,6225.56,6225.56,6225.56,6225.56,3700000000
2009/6/16,09:01:00,6220.54,6220.54,6220.54,6220.54,153032704
2009/6/16,09:02:00,6239.90,6239.90,6239.90,6239.90,922000000
2009/6/16,09:03:00,6250.68,6250.68,6250.68,6250.68,1103000064
2009/6/16,09:04:00,6253.57,6253.57,6253.57,6253.57,1040000000
2009/6/16,09:05:00,6248.86,6248.86,6248.86,6248.86,769000000
2009/6/16,09:06:00,6238.21,6238.21,6238.21,6238.21,978000000
2009/6/16,09:07:00,6229.02,6229.02,6229.02,6229.02,704000000
2009/6/16,09:08:00,6217.20,6217.20,6217.20,6217.20,875000000
2009/6/16,09:09:00,6202.50,6202.50,6202.50,6202.50,969000000
2009/6/16,09:10:00,6199.46,6199.46,6199.46,6199.46,796000000
2009/6/16,09:11:00,6199.77,6199.77,6199.77,6199.77,1136000000
2009/6/16,09:12:00,6205.39,6205.39,6205.39,6205.39,714000000
2009/6/16,09:13:00,6212.13,6212.13,6212.13,6212.13,775000000
2009/6/16,09:14:00,6212.34,6212.34,6212.34,6212.34,646000000
2009/6/16,09:15:00,6213.75,6213.75,6213.75,6213.75,460000000
2009/6/16,09:16:00,6214.84,6214.84,6214.84,6214.84,530000000
2009/6/16,09:17:00,6218.86,6218.86,6218.86,6218.86,382000000
2009/6/16,09:18:00,6223.90,6223.90,6223.90,6223.90,543000000
2009/6/16,09:19:00,6232.83,6232.83,6232.83,6232.83,638000000
2009/6/16,09:20:00,6237.13,6237.13,6237.13,6237.13,663000000
2009/6/16,09:21:00,6244.34,6244.34,6244.34,6244.34,831000000
2009/6/16,09:22:00,6246.29,6246.29,6246.29,6246.29,570000000
2009/6/16,09:23:00,6248.69,6248.69,6248.69,6248.69,622000000
2009/6/16,09:24:00,6248.66,6248.66,6248.66,6248.66,493000000
2009/6/16,09:25:00,6248.21,6248.21,6248.21,6248.21,366000000
2009/6/16,09:26:00,6241.59,6241.59,6241.59,6241.59,582000000
2009/6/16,09:27:00,6236.26,6236.26,6236.26,6236.26,406000000
2009/6/16,09:28:00,6229.07,6229.07,6229.07,6229.07,533000000
2009/6/16,09:29:00,6223.53,6223.53,6223.53,6223.53,472000000
2009/6/16,09:30:00,6219.38,6219.38,6219.38,6219.38,375000000
2009/6/16,09:31:00,6213.99,6213.99,6213.99,6213.99,607000000
2009/6/16,09:32:00,6210.21,6210.21,6210.21,6210.21,492000000
2009/6/16,09:33:00,6208.82,6208.82,6208.82,6208.82,642000000
2009/6/16,09:34:00,6207.49,6207.49,6207.49,6207.49,458000000
2009/6/16,09:35:00,6209.81,6209.81,6209.81,6209.81,366000000
2009/6/16,09:36:00,6216.03,6216.03,6216.03,6216.03,551000000
2009/6/16,09:37:00,6222.72,6222.72,6222.72,6222.72,352000000
2009/6/16,09:38:00,6226.94,6226.94,6226.94,6226.94,401000000
2009/6/16,09:39:00,6229.87,6229.87,6229.87,6229.87,403000000
2009/6/16,09:40:00,6232.30,6232.30,6232.30,6232.30,347000000
2009/6/16,09:41:00,6235.75,6235.75,6235.75,6235.75,479000000
2009/6/16,09:42:00,6237.00,6237.00,6237.00,6237.00,335000000
2009/6/16,09:43:00,6235.10,6235.10,6235.10,6235.10,386000000
2009/6/16,09:44:00,6233.26,6233.26,6233.26,6233.26,328000000
2009/6/16,09:45:00,6230.80,6230.80,6230.80,6230.80,252000000
2009/6/16,09:46:00,6227.21,6227.21,6227.21,6227.21,381000000
2009/6/16,09:47:00,6226.67,6226.67,6226.67,6226.67,284000000
2009/6/16,09:48:00,6225.07,6225.07,6225.07,6225.07,418000000
2009/6/16,09:49:00,6224.79,6224.79,6224.79,6224.79,316000000
2009/6/16,09:50:00,6225.39,6225.39,6225.39,6225.39,284000000
2009/6/16,09:51:00,6228.60,6228.60,6228.60,6228.60,432000000
2009/6/16,09:52:00,6233.87,6233.87,6233.87,6233.87,374000000
2009/6/16,09:53:00,6240.73,6240.73,6240.73,6240.73,567000000
2009/6/16,09:54:00,6242.74,6242.74,6242.74,6242.74,590000000
2009/6/16,09:55:00,6245.84,6245.84,6245.84,6245.84,516000000
2009/6/16,09:56:00,6238.36,6238.36,6238.36,6238.36,542000000
2009/6/16,09:57:00,6240.83,6240.83,6240.83,6240.83,317000000
2009/6/16,09:58:00,6241.71,6241.71,6241.71,6241.71,297000000
2009/6/16,09:59:00,6243.82,6243.82,6243.82,6243.82,290000000
2009/6/16,10:00:00,6247.43,6247.43,6247.43,6247.43,308000000
2009/6/16,10:01:00,6252.96,6252.96,6252.96,6252.96,586000000
2009/6/16,10:02:00,6256.40,6256.40,6256.40,6256.40,462000000
2009/6/16,10:03:00,6256.51,6256.51,6256.51,6256.51,649000000
2009/6/16,10:04:00,6254.71,6254.71,6254.71,6254.71,419000000
2009/6/16,10:05:00,6257.13,6257.13,6257.13,6257.13,337000000
2009/6/16,10:06:00,6255.19,6255.19,6255.19,6255.19,501000000
2009/6/16,10:07:00,6253.16,6253.16,6253.16,6253.16,306000000
2009/6/16,10:08:00,6249.35,6249.35,6249.35,6249.35,401000000
2009/6/16,10:09:00,6248.27,6248.27,6248.27,6248.27,277000000
2009/6/16,10:10:00,6245.70,6245.70,6245.70,6245.70,277000000
2009/6/16,10:11:00,6244.58,6244.58,6244.58,6244.58,292000000
2009/6/16,10:12:00,6245.96,6245.96,6245.96,6245.96,253000000
2009/6/16,10:13:00,6243.21,6243.21,6243.21,6243.21,342000000
2009/6/16,10:14:00,6239.12,6239.12,6239.12,6239.12,305000000
2009/6/16,10:15:00,6236.92,6236.92,6236.92,6236.92,327000000
2009/6/16,10:16:00,6231.95,6231.95,6231.95,6231.95,401000000
2009/6/16,10:17:00,6230.39,6230.39,6230.39,6230.39,341000000
2009/6/16,10:18:00,6227.32,6227.32,6227.32,6227.32,419000000
2009/6/16,10:19:00,6223.62,6223.62,6223.62,6223.62,352000000
2009/6/16,10:20:00,6221.95,6221.95,6221.95,6221.95,358000000
2009/6/16,10:21:00,6218.85,6218.85,6218.85,6218.85,513000000
2009/6/16,10:22:00,6217.02,6217.02,6217.02,6217.02,406000000
2009/6/16,10:23:00,6212.42,6212.42,6212.42,6212.42,475000000
2009/6/16,10:24:00,6211.79,6211.79,6211.79,6211.79,448000000
2009/6/16,10:25:00,6209.67,6209.67,6209.67,6209.67,351000000
2009/6/16,10:26:00,6204.76,6204.76,6204.76,6204.76,482000000
2009/6/16,10:27:00,6202.56,6202.56,6202.56,6202.56,387000000
2009/6/16,10:28:00,6201.38,6201.38,6201.38,6201.38,478000000
2009/6/16,10:29:00,6200.84,6200.84,6200.84,6200.84,400000000
2009/6/16,10:30:00,6202.06,6202.06,6202.06,6202.06,316000000
2009/6/16,10:31:00,6204.69,6204.69,6204.69,6204.69,426000000
2009/6/16,10:32:00,6209.59,6209.59,6209.59,6209.59,297000000
2009/6/16,10:33:00,6211.65,6211.65,6211.65,6211.65,404000000
2009/6/16,10:34:00,6213.90,6213.90,6213.90,6213.90,240000000
2009/6/16,10:35:00,6214.36,6214.36,6214.36,6214.36,212000000
2009/6/16,10:36:00,6208.11,6208.11,6208.11,6208.11,296000000
2009/6/16,10:37:00,6211.17,6211.17,6211.17,6211.17,196000000
2009/6/16,10:38:00,6203.43,6203.43,6203.43,6203.43,371000000
2009/6/16,10:39:00,6195.30,6195.30,6195.30,6195.30,466000000
2009/6/16,10:40:00,6184.16,6184.16,6184.16,6184.16,592000000
2009/6/16,10:41:00,6168.63,6168.63,6168.63,6168.63,1166000000
2009/6/16,10:42:00,6160.87,6160.87,6160.87,6160.87,826000000
2009/6/16,10:43:00,6163.96,6163.96,6163.96,6163.96,953000000
2009/6/16,10:44:00,6168.54,6168.54,6168.54,6168.54,702000000
2009/6/16,10:45:00,6173.22,6173.22,6173.22,6173.22,475000000
2009/6/16,10:46:00,6174.70,6174.70,6174.70,6174.70,521000000
2009/6/16,10:47:00,6175.92,6175.92,6175.92,6175.92,272000000
2009/6/16,10:48:00,6178.34,6178.34,6178.34,6178.34,357000000
2009/6/16,10:49:00,6179.57,6179.57,6179.57,6179.57,249000000
2009/6/16,10:50:00,6181.13,6181.13,6181.13,6181.13,206000000
2009/6/16,10:51:00,6182.18,6182.18,6182.18,6182.18,247000000
2009/6/16,10:52:00,6181.46,6181.46,6181.46,6181.46,176000000
2009/6/16,10:53:00,6182.51,6182.51,6182.51,6182.51,225000000
2009/6/16,10:54:00,6182.29,6182.29,6182.29,6182.29,168000000
2009/6/16,10:55:00,6182.23,6182.23,6182.23,6182.23,213000000
2009/6/16,10:56:00,6181.69,6181.69,6181.69,6181.69,242000000
2009/6/16,10:57:00,6180.93,6180.93,6180.93,6180.93,201000000
2009/6/16,10:58:00,6179.65,6179.65,6179.65,6179.65,246000000
2009/6/16,10:59:00,6179.39,6179.39,6179.39,6179.39,219000000
2009/6/16,11:00:00,6179.38,6179.38,6179.38,6179.38,195000000
2009/6/16,11:01:00,6171.19,6171.19,6171.19,6171.19,391000000
2009/6/16,11:02:00,6163.66,6163.66,6163.66,6163.66,400000000
2009/6/16,11:03:00,6156.57,6156.57,6156.57,6156.57,610000000
2009/6/16,11:04:00,6148.30,6148.30,6148.30,6148.30,745000000
2009/6/16,11:05:00,6144.46,6144.46,6144.46,6144.46,532000000
2009/6/16,11:06:00,6144.11,6144.11,6144.11,6144.11,717000000
2009/6/16,11:07:00,6143.24,6143.24,6143.24,6143.24,459000000
2009/6/16,11:08:00,6144.17,6144.17,6144.17,6144.17,595000000
2009/6/16,11:09:00,6145.87,6145.87,6145.87,6145.87,401000000
2009/6/16,11:10:00,6147.12,6147.12,6147.12,6147.12,337000000
2009/6/16,11:11:00,6148.24,6148.24,6148.24,6148.24,374000000
2009/6/16,11:12:00,6150.08,6150.08,6150.08,6150.08,215000000
2009/6/16,11:13:00,6152.31,6152.31,6152.31,6152.31,317000000
2009/6/16,11:14:00,6153.91,6153.91,6153.91,6153.91,258000000
2009/6/16,11:15:00,6155.54,6155.54,6155.54,6155.54,206000000
2009/6/16,11:16:00,6157.12,6157.12,6157.12,6157.12,266000000
2009/6/16,11:17:00,6155.80,6155.80,6155.80,6155.80,199000000
2009/6/16,11:18:00,6151.54,6151.54,6151.54,6151.54,351000000
2009/6/16,11:19:00,6149.27,6149.27,6149.27,6149.27,231000000
2009/6/16,11:20:00,6147.33,6147.33,6147.33,6147.33,227000000
2009/6/16,11:21:00,6147.31,6147.31,6147.31,6147.31,317000000
2009/6/16,11:22:00,6147.99,6147.99,6147.99,6147.99,235000000
2009/6/16,11:23:00,6151.85,6151.85,6151.85,6151.85,378000000
2009/6/16,11:24:00,6157.53,6157.53,6157.53,6157.53,345000000
2009/6/16,11:25:00,6163.96,6163.96,6163.96,6163.96,340000000
2009/6/16,11:26:00,6169.38,6169.38,6169.38,6169.38,396000000
2009/6/16,11:27:00,6173.31,6173.31,6173.31,6173.31,320000000
2009/6/16,11:28:00,6179.43,6179.43,6179.43,6179.43,452000000
2009/6/16,11:29:00,6187.98,6187.98,6187.98,6187.98,440000000
2009/6/16,11:30:00,6191.99,6191.99,6191.99,6191.99,465000000
2009/6/16,11:31:00,6195.88,6195.88,6195.88,6195.88,515000000
2009/6/16,11:32:00,6197.43,6197.43,6197.43,6197.43,312000000
2009/6/16,11:33:00,6197.48,6197.48,6197.48,6197.48,376000000
2009/6/16,11:34:00,6194.52,6194.52,6194.52,6194.52,261000000
2009/6/16,11:35:00,6192.29,6192.29,6192.29,6192.29,254000000
2009/6/16,11:36:00,6190.75,6190.75,6190.75,6190.75,266000000
2009/6/16,11:37:00,6188.09,6188.09,6188.09,6188.09,212000000
2009/6/16,11:38:00,6188.46,6188.46,6188.46,6188.46,297000000
2009/6/16,11:39:00,6190.82,6190.82,6190.82,6190.82,280000000
2009/6/16,11:40:00,6192.47,6192.47,6192.47,6192.47,288000000
2009/6/16,11:41:00,6194.21,6194.21,6194.21,6194.21,331000000
2009/6/16,11:42:00,6193.35,6193.35,6193.35,6193.35,233000000
2009/6/16,11:43:00,6194.35,6194.35,6194.35,6194.35,277000000
2009/6/16,11:44:00,6194.95,6194.95,6194.95,6194.95,208000000
2009/6/16,11:45:00,6192.80,6192.80,6192.80,6192.80,254000000
2009/6/16,11:46:00,6188.89,6188.89,6188.89,6188.89,282000000
2009/6/16,11:47:00,6185.83,6185.83,6185.83,6185.83,192000000
2009/6/16,11:48:00,6187.10,6187.10,6187.10,6187.10,213000000
2009/6/16,11:49:00,6186.76,6186.76,6186.76,6186.76,172000000
2009/6/16,11:50:00,6186.61,6186.61,6186.61,6186.61,175000000
2009/6/16,11:51:00,6188.23,6188.23,6188.23,6188.23,194000000
2009/6/16,11:52:00,6188.52,6188.52,6188.52,6188.52,121000000
2009/6/16,11:53:00,6187.11,6187.11,6187.11,6187.11,220000000
2009/6/16,11:54:00,6183.15,6183.15,6183.15,6183.15,160000000
2009/6/16,11:55:00,6183.34,6183.34,6183.34,6183.34,203000000
2009/6/16,11:56:00,6181.25,6181.25,6181.25,6181.25,250000000
2009/6/16,11:57:00,6180.94,6180.94,6180.94,6180.94,166000000
2009/6/16,11:58:00,6181.85,6181.85,6181.85,6181.85,201000000
2009/6/16,11:59:00,6183.27,6183.27,6183.27,6183.27,122000000
2009/6/16,12:00:00,6183.79,6183.79,6183.79,6183.79,157000000
2009/6/16,12:01:00,6186.78,6186.78,6186.78,6186.78,189000000
2009/6/16,12:02:00,6189.78,6189.78,6189.78,6189.78,235000000
2009/6/16,12:03:00,6194.60,6194.60,6194.60,6194.60,402000000
2009/6/16,12:04:00,6198.24,6198.24,6198.24,6198.24,287000000
2009/6/16,12:05:00,6201.40,6201.40,6201.40,6201.40,314000000
2009/6/16,12:06:00,6208.63,6208.63,6208.63,6208.63,438000000
2009/6/16,12:07:00,6211.69,6211.69,6211.69,6211.69,360000000
2009/6/16,12:08:00,6217.22,6217.22,6217.22,6217.22,737000000
2009/6/16,12:09:00,6216.08,6216.08,6216.08,6216.08,478000000
2009/6/16,12:10:00,6214.54,6214.54,6214.54,6214.54,430000000
2009/6/16,12:11:00,6215.05,6215.05,6215.05,6215.05,387000000
2009/6/16,12:12:00,6215.28,6215.28,6215.28,6215.28,243000000
2009/6/16,12:13:00,6212.94,6212.94,6212.94,6212.94,325000000
2009/6/16,12:14:00,6213.57,6213.57,6213.57,6213.57,181000000
2009/6/16,12:15:00,6212.37,6212.37,6212.37,6212.37,191000000
2009/6/16,12:16:00,6215.39,6215.39,6215.39,6215.39,263000000
2009/6/16,12:17:00,6217.20,6217.20,6217.20,6217.20,212000000
2009/6/16,12:18:00,6221.05,6221.05,6221.05,6221.05,354000000
2009/6/16,12:19:00,6223.42,6223.42,6223.42,6223.42,237000000
2009/6/16,12:20:00,6220.17,6220.17,6220.17,6220.17,365000000
2009/6/16,12:21:00,6212.63,6212.63,6212.63,6212.63,518000000
2009/6/16,12:22:00,6204.82,6204.82,6204.82,6204.82,395000000
2009/6/16,12:23:00,6197.96,6197.96,6197.96,6197.96,429000000
2009/6/16,12:24:00,6195.76,6195.76,6195.76,6195.76,242000000
2009/6/16,12:25:00,6197.04,6197.04,6197.04,6197.04,203000000
2009/6/16,12:26:00,6198.08,6198.08,6198.08,6198.08,208000000
2009/6/16,12:27:00,6196.96,6196.96,6196.96,6196.96,131000000
2009/6/16,12:28:00,6196.42,6196.42,6196.42,6196.42,202000000
2009/6/16,12:29:00,6195.19,6195.19,6195.19,6195.19,141000000
2009/6/16,12:30:00,6195.76,6195.76,6195.76,6195.76,161000000
2009/6/16,12:31:00,6196.88,6196.88,6196.88,6196.88,170000000
2009/6/16,12:32:00,6198.11,6198.11,6198.11,6198.11,169000000
2009/6/16,12:33:00,6200.51,6200.51,6200.51,6200.51,233000000
2009/6/16,12:34:00,6203.76,6203.76,6203.76,6203.76,153000000
2009/6/16,12:35:00,6205.90,6205.90,6205.90,6205.90,159000000
2009/6/16,12:36:00,6209.93,6209.93,6209.93,6209.93,237000000
2009/6/16,12:37:00,6210.73,6210.73,6210.73,6210.73,191000000
2009/6/16,12:38:00,6213.30,6213.30,6213.30,6213.30,279000000
2009/6/16,12:39:00,6216.30,6216.30,6216.30,6216.30,220000000
2009/6/16,12:40:00,6220.53,6220.53,6220.53,6220.53,257000000
2009/6/16,12:41:00,6223.17,6223.17,6223.17,6223.17,325000000
2009/6/16,12:42:00,6226.42,6226.42,6226.42,6226.42,293000000
2009/6/16,12:43:00,6231.11,6231.11,6231.11,6231.11,487000000
2009/6/16,12:44:00,6238.06,6238.06,6238.06,6238.06,379000000
2009/6/16,12:45:00,6240.91,6240.91,6240.91,6240.91,501000000
2009/6/16,12:46:00,6245.11,6245.11,6245.11,6245.11,574000000
2009/6/16,12:47:00,6244.32,6244.32,6244.32,6244.32,443000000
2009/6/16,12:48:00,6235.32,6235.32,6235.32,6235.32,540000000
2009/6/16,12:49:00,6230.64,6230.64,6230.64,6230.64,352000000
2009/6/16,12:50:00,6228.70,6228.70,6228.70,6228.70,264000000
2009/6/16,12:51:00,6228.26,6228.26,6228.26,6228.26,268000000
2009/6/16,12:52:00,6227.78,6227.78,6227.78,6227.78,208000000
2009/6/16,12:53:00,6226.59,6226.59,6226.59,6226.59,285000000
2009/6/16,12:54:00,6226.63,6226.63,6226.63,6226.63,156000000
2009/6/16,12:55:00,6228.98,6228.98,6228.98,6228.98,210000000
2009/6/16,12:56:00,6233.98,6233.98,6233.98,6233.98,244000000
2009/6/16,12:57:00,6236.35,6236.35,6236.35,6236.35,247000000
2009/6/16,12:58:00,6240.53,6240.53,6240.53,6240.53,359000000
2009/6/16,12:59:00,6244.39,6244.39,6244.39,6244.39,309000000
2009/6/16,13:00:00,6242.66,6242.66,6242.66,6242.66,303000000
2009/6/16,13:01:00,6238.60,6238.60,6238.60,6238.60,496000000
2009/6/16,13:02:00,6234.75,6234.75,6234.75,6234.75,320000000
2009/6/16,13:03:00,6227.08,6227.08,6227.08,6227.08,413000000
2009/6/16,13:04:00,6219.80,6219.80,6219.80,6219.80,401000000
2009/6/16,13:05:00,6218.14,6218.14,6218.14,6218.14,293000000
2009/6/16,13:06:00,6217.86,6217.86,6217.86,6217.86,293000000
2009/6/16,13:07:00,6217.86,6217.86,6217.86,6217.86,189000000
2009/6/16,13:08:00,6217.56,6217.56,6217.56,6217.56,279000000
2009/6/16,13:09:00,6220.92,6220.92,6220.92,6220.92,194000000
2009/6/16,13:10:00,6224.08,6224.08,6224.08,6224.08,254000000
2009/6/16,13:11:00,6225.99,6225.99,6225.99,6225.99,286000000
2009/6/16,13:12:00,6228.42,6228.42,6228.42,6228.42,229000000
2009/6/16,13:13:00,6230.29,6230.29,6230.29,6230.29,308000000
2009/6/16,13:14:00,6229.93,6229.93,6229.93,6229.93,305000000
2009/6/16,13:15:00,6229.45,6229.45,6229.45,6229.45,292000000
2009/6/16,13:16:00,6227.63,6227.63,6227.63,6227.63,359000000
2009/6/16,13:17:00,6224.24,6224.24,6224.24,6224.24,326000000
2009/6/16,13:18:00,6223.56,6223.56,6223.56,6223.56,450000000
2009/6/16,13:19:00,6220.68,6220.68,6220.68,6220.68,308000000
2009/6/16,13:20:00,6214.91,6214.91,6214.91,6214.91,388000000
2009/6/16,13:21:00,6212.80,6212.80,6212.80,6212.80,507000000
2009/6/16,13:22:00,6211.21,6211.21,6211.21,6211.21,389000000
2009/6/16,13:23:00,6211.88,6211.88,6211.88,6211.88,511000000
2009/6/16,13:24:00,6212.53,6212.53,6212.53,6212.53,367000000
2009/6/16,13:25:00,6214.20,6214.20,6214.20,6214.20,451000000
2009/6/16,13:26:00,6214.21,6214.21,6214.21,6214.21,0
2009/6/16,13:27:00,6214.21,6214.21,6214.21,6214.21,0
2009/6/16,13:28:00,6214.21,6214.21,6214.21,6214.21,0
2009/6/16,13:29:00,6214.21,6214.21,6214.21,6214.21,0
2009/6/16,13:30:00,6220.81,6220.81,6220.81,6220.81,3972000000
2009/6/17,09:01:00,6239.51,6239.51,6239.51,6239.51,2324999936
2009/6/17,09:02:00,6230.52,6230.52,6230.52,6230.52,791000000
2009/6/17,09:03:00,6213.69,6213.69,6213.69,6213.69,1066000000
2009/6/17,09:04:00,6216.26,6216.26,6216.26,6216.26,784000000
2009/6/17,09:05:00,6224.60,6224.60,6224.60,6224.60,600000000
2009/6/17,09:06:00,6239.60,6239.60,6239.60,6239.60,853000000
2009/6/17,09:07:00,6249.37,6249.37,6249.37,6249.37,759000000
2009/6/17,09:08:00,6246.89,6246.89,6246.89,6246.89,987000000
2009/6/17,09:09:00,6243.57,6243.57,6243.57,6243.57,966000000
2009/6/17,09:10:00,6240.78,6240.78,6240.78,6240.78,617000000
2009/6/17,09:11:00,6248.26,6248.26,6248.26,6248.26,780000000
2009/6/17,09:12:00,6249.19,6249.19,6249.19,6249.19,581000000
2009/6/17,09:13:00,6244.52,6244.52,6244.52,6244.52,825000000
2009/6/17,09:14:00,6246.40,6246.40,6246.40,6246.40,702000000
2009/6/17,09:15:00,6246.98,6246.98,6246.98,6246.98,480000000
2009/6/17,09:16:00,6251.96,6251.96,6251.96,6251.96,603000000
2009/6/17,09:17:00,6258.30,6258.30,6258.30,6258.30,485000000
2009/6/17,09:18:00,6263.41,6263.41,6263.41,6263.41,629000000
2009/6/17,09:19:00,6267.41,6267.41,6267.41,6267.41,706000000
2009/6/17,09:20:00,6262.98,6262.98,6262.98,6262.98,757000000
2009/6/17,09:21:00,6264.70,6264.70,6264.70,6264.70,788000000
2009/6/17,09:22:00,6264.87,6264.87,6264.87,6264.87,475000000
2009/6/17,09:23:00,6266.91,6266.91,6266.91,6266.91,606000000
2009/6/17,09:24:00,6270.00,6270.00,6270.00,6270.00,708000000
2009/6/17,09:25:00,6268.66,6268.66,6268.66,6268.66,602000000
2009/6/17,09:26:00,6264.10,6264.10,6264.10,6264.10,783000000
2009/6/17,09:27:00,6259.85,6259.85,6259.85,6259.85,550000000
2009/6/17,09:28:00,6252.99,6252.99,6252.99,6252.99,703000000
2009/6/17,09:29:00,6248.84,6248.84,6248.84,6248.84,568000000
2009/6/17,09:30:00,6249.14,6249.14,6249.14,6249.14,391000000
2009/6/17,09:31:00,6253.68,6253.68,6253.68,6253.68,437000000
2009/6/17,09:32:00,6256.96,6256.96,6256.96,6256.96,303000000
2009/6/17,09:33:00,6262.56,6262.56,6262.56,6262.56,387000000
2009/6/17,09:34:00,6267.13,6267.13,6267.13,6267.13,503000000
2009/6/17,09:35:00,6271.69,6271.69,6271.69,6271.69,372000000
2009/6/17,09:36:00,6279.68,6279.68,6279.68,6279.68,664000000
2009/6/17,09:37:00,6285.48,6285.48,6285.48,6285.48,534000000
2009/6/17,09:38:00,6291.53,6291.53,6291.53,6291.53,649000000
2009/6/17,09:39:00,6293.39,6293.39,6293.39,6293.39,851000000
2009/6/17,09:40:00,6295.30,6295.30,6295.30,6295.30,566000000
2009/6/17,09:41:00,6296.80,6296.80,6296.80,6296.80,789000000
2009/6/17,09:42:00,6296.70,6296.70,6296.70,6296.70,426000000
2009/6/17,09:43:00,6293.25,6293.25,6293.25,6293.25,500000000
2009/6/17,09:44:00,6286.71,6286.71,6286.71,6286.71,537000000
2009/6/17,09:45:00,6280.99,6280.99,6280.99,6280.99,393000000
2009/6/17,09:46:00,6282.65,6282.65,6282.65,6282.65,507000000
2009/6/17,09:47:00,6280.25,6280.25,6280.25,6280.25,296000000
2009/6/17,09:48:00,6280.71,6280.71,6280.71,6280.71,434000000
2009/6/17,09:49:00,6282.49,6282.49,6282.49,6282.49,403000000
2009/6/17,09:50:00,6285.14,6285.14,6285.14,6285.14,378000000
2009/6/17,09:51:00,6293.49,6293.49,6293.49,6293.49,690000000
2009/6/17,09:52:00,6298.43,6298.43,6298.43,6298.43,536000000
2009/6/17,09:53:00,6303.34,6303.34,6303.34,6303.34,746000000
2009/6/17,09:54:00,6304.28,6304.28,6304.28,6304.28,703000000
2009/6/17,09:55:00,6306.46,6306.46,6306.46,6306.46,515000000
2009/6/17,09:56:00,6298.84,6298.84,6298.84,6298.84,788000000
2009/6/17,09:57:00,6295.80,6295.80,6295.80,6295.80,521000000
2009/6/17,09:58:00,6295.91,6295.91,6295.91,6295.91,522000000
2009/6/17,09:59:00,6298.89,6298.89,6298.89,6298.89,375000000
2009/6/17,10:00:00,6297.84,6297.84,6297.84,6297.84,313000000
2009/6/17,10:01:00,6299.95,6299.95,6299.95,6299.95,402000000
2009/6/17,10:02:00,6302.42,6302.42,6302.42,6302.42,242000000
2009/6/17,10:03:00,6300.31,6300.31,6300.31,6300.31,312000000
2009/6/17,10:04:00,6294.55,6294.55,6294.55,6294.55,372000000
2009/6/17,10:05:00,6286.04,6286.04,6286.04,6286.04,439000000
2009/6/17,10:06:00,6283.26,6283.26,6283.26,6283.26,518000000
2009/6/17,10:07:00,6282.23,6282.23,6282.23,6282.23,376000000
2009/6/17,10:08:00,6279.02,6279.02,6279.02,6279.02,469000000
2009/6/17,10:09:00,6279.32,6279.32,6279.32,6279.32,350000000
2009/6/17,10:10:00,6279.97,6279.97,6279.97,6279.97,284000000
2009/6/17,10:11:00,6278.21,6278.21,6278.21,6278.21,385000000
2009/6/17,10:12:00,6280.30,6280.30,6280.30,6280.30,246000000
2009/6/17,10:13:00,6279.12,6279.12,6279.12,6279.12,357000000
2009/6/17,10:14:00,6276.98,6276.98,6276.98,6276.98,285000000
2009/6/17,10:15:00,6278.40,6278.40,6278.40,6278.40,232000000
2009/6/17,10:16:00,6277.19,6277.19,6277.19,6277.19,332000000
2009/6/17,10:17:00,6278.69,6278.69,6278.69,6278.69,222000000
2009/6/17,10:18:00,6278.77,6278.77,6278.77,6278.77,251000000
2009/6/17,10:19:00,6277.43,6277.43,6277.43,6277.43,258000000
2009/6/17,10:20:00,6277.09,6277.09,6277.09,6277.09,308000000
2009/6/17,10:21:00,6276.79,6276.79,6276.79,6276.79,245000000
2009/6/17,10:22:00,6277.15,6277.15,6277.15,6277.15,142000000
2009/6/17,10:23:00,6279.88,6279.88,6279.88,6279.88,317000000
2009/6/17,10:24:00,6283.01,6283.01,6283.01,6283.01,271000000
2009/6/17,10:25:00,6286.37,6286.37,6286.37,6286.37,280000000
2009/6/17,10:26:00,6292.19,6292.19,6292.19,6292.19,316000000
2009/6/17,10:27:00,6289.50,6289.50,6289.50,6289.50,251000000
2009/6/17,10:28:00,6289.15,6289.15,6289.15,6289.15,317000000
2009/6/17,10:29:00,6288.75,6288.75,6288.75,6288.75,189000000
2009/6/17,10:30:00,6289.56,6289.56,6289.56,6289.56,219000000
2009/6/17,10:31:00,6288.37,6288.37,6288.37,6288.37,198000000
2009/6/17,10:32:00,6288.50,6288.50,6288.50,6288.50,153000000
2009/6/17,10:33:00,6288.43,6288.43,6288.43,6288.43,207000000
2009/6/17,10:34:00,6290.19,6290.19,6290.19,6290.19,187000000
2009/6/17,10:35:00,6289.78,6289.78,6289.78,6289.78,172000000
2009/6/17,10:36:00,6285.61,6285.61,6285.61,6285.61,285000000
2009/6/17,10:37:00,6287.94,6287.94,6287.94,6287.94,204000000
2009/6/17,10:38:00,6287.50,6287.50,6287.50,6287.50,258000000
2009/6/17,10:39:00,6288.36,6288.36,6288.36,6288.36,213000000
2009/6/17,10:40:00,6288.30,6288.30,6288.30,6288.30,197000000
2009/6/17,10:41:00,6285.73,6285.73,6285.73,6285.73,385000000
2009/6/17,10:42:00,6283.02,6283.02,6283.02,6283.02,188000000
2009/6/17,10:43:00,6274.49,6274.49,6274.49,6274.49,527000000
2009/6/17,10:44:00,6266.43,6266.43,6266.43,6266.43,571000000
2009/6/17,10:45:00,6262.66,6262.66,6262.66,6262.66,505000000
2009/6/17,10:46:00,6257.29,6257.29,6257.29,6257.29,667000000
2009/6/17,10:47:00,6255.64,6255.64,6255.64,6255.64,473000000
2009/6/17,10:48:00,6253.45,6253.45,6253.45,6253.45,549000000
2009/6/17,10:49:00,6254.81,6254.81,6254.81,6254.81,338000000
2009/6/17,10:50:00,6256.92,6256.92,6256.92,6256.92,265000000
2009/6/17,10:51:00,6259.99,6259.99,6259.99,6259.99,271000000
2009/6/17,10:52:00,6262.81,6262.81,6262.81,6262.81,199000000
2009/6/17,10:53:00,6259.94,6259.94,6259.94,6259.94,340000000
2009/6/17,10:54:00,6255.19,6255.19,6255.19,6255.19,369000000
2009/6/17,10:55:00,6251.80,6251.80,6251.80,6251.80,360000000
2009/6/17,10:56:00,6249.07,6249.07,6249.07,6249.07,424000000
2009/6/17,10:57:00,6249.97,6249.97,6249.97,6249.97,319000000
2009/6/17,10:58:00,6248.84,6248.84,6248.84,6248.84,514000000
2009/6/17,10:59:00,6248.25,6248.25,6248.25,6248.25,337000000
2009/6/17,11:00:00,6247.11,6247.11,6247.11,6247.11,311000000
2009/6/17,11:01:00,6248.39,6248.39,6248.39,6248.39,334000000
2009/6/17,11:02:00,6249.22,6249.22,6249.22,6249.22,185000000
2009/6/17,11:03:00,6249.98,6249.98,6249.98,6249.98,249000000
2009/6/17,11:04:00,6251.81,6251.81,6251.81,6251.81,227000000
2009/6/17,11:05:00,6252.67,6252.67,6252.67,6252.67,223000000
2009/6/17,11:06:00,6255.80,6255.80,6255.80,6255.80,234000000
2009/6/17,11:07:00,6254.64,6254.64,6254.64,6254.64,197000000
2009/6/17,11:08:00,6255.40,6255.40,6255.40,6255.40,221000000
2009/6/17,11:09:00,6254.45,6254.45,6254.45,6254.45,190000000
2009/6/17,11:10:00,6254.99,6254.99,6254.99,6254.99,165000000
2009/6/17,11:11:00,6250.91,6250.91,6250.91,6250.91,280000000
2009/6/17,11:12:00,6249.39,6249.39,6249.39,6249.39,228000000
2009/6/17,11:13:00,6243.15,6243.15,6243.15,6243.15,415000000
2009/6/17,11:14:00,6235.84,6235.84,6235.84,6235.84,487000000
2009/6/17,11:15:00,6231.94,6231.94,6231.94,6231.94,643000000
2009/6/17,11:16:00,6216.34,6216.34,6216.34,6216.34,931000000
2009/6/17,11:17:00,6214.61,6214.61,6214.61,6214.61,637000000
2009/6/17,11:18:00,6217.89,6217.89,6217.89,6217.89,684000000
2009/6/17,11:19:00,6224.24,6224.24,6224.24,6224.24,493000000
2009/6/17,11:20:00,6229.20,6229.20,6229.20,6229.20,340000000
2009/6/17,11:21:00,6233.67,6233.67,6233.67,6233.67,388000000
2009/6/17,11:22:00,6235.03,6235.03,6235.03,6235.03,221000000
2009/6/17,11:23:00,6238.02,6238.02,6238.02,6238.02,272000000
2009/6/17,11:24:00,6238.40,6238.40,6238.40,6238.40,192000000
2009/6/17,11:25:00,6237.97,6237.97,6237.97,6237.97,177000000
2009/6/17,11:26:00,6241.31,6241.31,6241.31,6241.31,218000000
2009/6/17,11:27:00,6240.32,6240.32,6240.32,6240.32,138000000
2009/6/17,11:28:00,6241.58,6241.58,6241.58,6241.58,209000000
2009/6/17,11:29:00,6243.36,6243.36,6243.36,6243.36,171000000
2009/6/17,11:30:00,6241.10,6241.10,6241.10,6241.10,179000000
2009/6/17,11:31:00,6240.74,6240.74,6240.74,6240.74,179000000
2009/6/17,11:32:00,6239.35,6239.35,6239.35,6239.35,132000000
2009/6/17,11:33:00,6238.91,6238.91,6238.91,6238.91,218000000
2009/6/17,11:34:00,6238.15,6238.15,6238.15,6238.15,137000000
2009/6/17,11:35:00,6240.35,6240.35,6240.35,6240.35,138000000
2009/6/17,11:36:00,6240.99,6240.99,6240.99,6240.99,219000000
2009/6/17,11:37:00,6244.02,6244.02,6244.02,6244.02,173000000
2009/6/17,11:38:00,6244.43,6244.43,6244.43,6244.43,262000000
2009/6/17,11:39:00,6247.32,6247.32,6247.32,6247.32,150000000
2009/6/17,11:40:00,6248.49,6248.49,6248.49,6248.49,172000000
2009/6/17,11:41:00,6249.44,6249.44,6249.44,6249.44,198000000
2009/6/17,11:42:00,6251.50,6251.50,6251.50,6251.50,128000000
2009/6/17,11:43:00,6252.60,6252.60,6252.60,6252.60,205000000
2009/6/17,11:44:00,6253.13,6253.13,6253.13,6253.13,174000000
2009/6/17,11:45:00,6250.74,6250.74,6250.74,6250.74,184000000
2009/6/17,11:46:00,6250.49,6250.49,6250.49,6250.49,194000000
2009/6/17,11:47:00,6248.84,6248.84,6248.84,6248.84,160000000
2009/6/17,11:48:00,6250.18,6250.18,6250.18,6250.18,207000000
2009/6/17,11:49:00,6248.79,6248.79,6248.79,6248.79,135000000
2009/6/17,11:50:00,6248.70,6248.70,6248.70,6248.70,212000000
2009/6/17,11:51:00,6249.59,6249.59,6249.59,6249.59,162000000
2009/6/17,11:52:00,6248.14,6248.14,6248.14,6248.14,168000000
2009/6/17,11:53:00,6248.78,6248.78,6248.78,6248.78,190000000
2009/6/17,11:54:00,6249.13,6249.13,6249.13,6249.13,163000000
2009/6/17,11:55:00,6250.48,6250.48,6250.48,6250.48,191000000
2009/6/17,11:56:00,6250.12,6250.12,6250.12,6250.12,157000000
2009/6/17,11:57:00,6249.90,6249.90,6249.90,6249.90,120000000
2009/6/17,11:58:00,6248.55,6248.55,6248.55,6248.55,175000000
2009/6/17,11:59:00,6247.26,6247.26,6247.26,6247.26,130000000
2009/6/17,12:00:00,6242.47,6242.47,6242.47,6242.47,243000000
2009/6/17,12:01:00,6239.07,6239.07,6239.07,6239.07,314000000
2009/6/17,12:02:00,6239.16,6239.16,6239.16,6239.16,248000000
2009/6/17,12:03:00,6236.83,6236.83,6236.83,6236.83,246000000
2009/6/17,12:04:00,6236.92,6236.92,6236.92,6236.92,180000000
2009/6/17,12:05:00,6238.21,6238.21,6238.21,6238.21,166000000
2009/6/17,12:06:00,6238.72,6238.72,6238.72,6238.72,171000000
2009/6/17,12:07:00,6239.65,6239.65,6239.65,6239.65,149000000
2009/6/17,12:08:00,6239.98,6239.98,6239.98,6239.98,182000000
2009/6/17,12:09:00,6242.00,6242.00,6242.00,6242.00,118000000
2009/6/17,12:10:00,6240.98,6240.98,6240.98,6240.98,132000000
2009/6/17,12:11:00,6240.44,6240.44,6240.44,6240.44,152000000
2009/6/17,12:12:00,6240.35,6240.35,6240.35,6240.35,123000000
2009/6/17,12:13:00,6240.73,6240.73,6240.73,6240.73,172000000
2009/6/17,12:14:00,6238.80,6238.80,6238.80,6238.80,167000000
2009/6/17,12:15:00,6241.55,6241.55,6241.55,6241.55,239000000
2009/6/17,12:16:00,6242.78,6242.78,6242.78,6242.78,239000000
2009/6/17,12:17:00,6242.65,6242.65,6242.65,6242.65,150000000
2009/6/17,12:18:00,6244.49,6244.49,6244.49,6244.49,178000000
2009/6/17,12:19:00,6244.06,6244.06,6244.06,6244.06,135000000
2009/6/17,12:20:00,6244.32,6244.32,6244.32,6244.32,151000000
2009/6/17,12:21:00,6243.87,6243.87,6243.87,6243.87,222000000
2009/6/17,12:22:00,6242.35,6242.35,6242.35,6242.35,166000000
2009/6/17,12:23:00,6236.72,6236.72,6236.72,6236.72,332000000
2009/6/17,12:24:00,6233.42,6233.42,6233.42,6233.42,252000000
2009/6/17,12:25:00,6231.47,6231.47,6231.47,6231.47,349000000
2009/6/17,12:26:00,6225.99,6225.99,6225.99,6225.99,453000000
2009/6/17,12:27:00,6223.44,6223.44,6223.44,6223.44,301000000
2009/6/17,12:28:00,6221.28,6221.28,6221.28,6221.28,463000000
2009/6/17,12:29:00,6222.07,6222.07,6222.07,6222.07,360000000
2009/6/17,12:30:00,6222.63,6222.63,6222.63,6222.63,330000000
2009/6/17,12:31:00,6225.36,6225.36,6225.36,6225.36,303000000
2009/6/17,12:32:00,6226.74,6226.74,6226.74,6226.74,172000000
2009/6/17,12:33:00,6230.61,6230.61,6230.61,6230.61,247000000
2009/6/17,12:34:00,6230.97,6230.97,6230.97,6230.97,177000000
2009/6/17,12:35:00,6230.93,6230.93,6230.93,6230.93,179000000
2009/6/17,12:36:00,6230.86,6230.86,6230.86,6230.86,192000000
2009/6/17,12:37:00,6230.79,6230.79,6230.79,6230.79,124000000
2009/6/17,12:38:00,6228.72,6228.72,6228.72,6228.72,160000000
2009/6/17,12:39:00,6229.90,6229.90,6229.90,6229.90,143000000
2009/6/17,12:40:00,6227.35,6227.35,6227.35,6227.35,203000000
2009/6/17,12:41:00,6226.68,6226.68,6226.68,6226.68,192000000
2009/6/17,12:42:00,6226.86,6226.86,6226.86,6226.86,162000000
2009/6/17,12:43:00,6224.62,6224.62,6224.62,6224.62,274000000
2009/6/17,12:44:00,6223.58,6223.58,6223.58,6223.58,182000000
2009/6/17,12:45:00,6223.13,6223.13,6223.13,6223.13,205000000
2009/6/17,12:46:00,6222.66,6222.66,6222.66,6222.66,214000000
2009/6/17,12:47:00,6222.96,6222.96,6222.96,6222.96,154000000
2009/6/17,12:48:00,6220.84,6220.84,6220.84,6220.84,262000000
2009/6/17,12:49:00,6219.73,6219.73,6219.73,6219.73,171000000
2009/6/17,12:50:00,6219.11,6219.11,6219.11,6219.11,250000000
2009/6/17,12:51:00,6215.14,6215.14,6215.14,6215.14,330000000
2009/6/17,12:52:00,6212.09,6212.09,6212.09,6212.09,302000000
2009/6/17,12:53:00,6205.78,6205.78,6205.78,6205.78,482000000
2009/6/17,12:54:00,6202.39,6202.39,6202.39,6202.39,375000000
2009/6/17,12:55:00,6197.59,6197.59,6197.59,6197.59,412000000
2009/6/17,12:56:00,6194.56,6194.56,6194.56,6194.56,498000000
2009/6/17,12:57:00,6193.77,6193.77,6193.77,6193.77,391000000
2009/6/17,12:58:00,6203.59,6203.59,6203.59,6203.59,500000000
2009/6/17,12:59:00,6206.35,6206.35,6206.35,6206.35,295000000
2009/6/17,13:00:00,6208.69,6208.69,6208.69,6208.69,225000000
2009/6/17,13:01:00,6211.79,6211.79,6211.79,6211.79,270000000
2009/6/17,13:02:00,6211.24,6211.24,6211.24,6211.24,198000000
2009/6/17,13:03:00,6213.63,6213.63,6213.63,6213.63,259000000
2009/6/17,13:04:00,6213.62,6213.62,6213.62,6213.62,184000000
2009/6/17,13:05:00,6213.52,6213.52,6213.52,6213.52,212000000
2009/6/17,13:06:00,6214.32,6214.32,6214.32,6214.32,250000000
2009/6/17,13:07:00,6211.46,6211.46,6211.46,6211.46,184000000
2009/6/17,13:08:00,6212.51,6212.51,6212.51,6212.51,248000000
2009/6/17,13:09:00,6211.28,6211.28,6211.28,6211.28,212000000
2009/6/17,13:10:00,6207.77,6207.77,6207.77,6207.77,260000000
2009/6/17,13:11:00,6206.73,6206.73,6206.73,6206.73,277000000
2009/6/17,13:12:00,6203.64,6203.64,6203.64,6203.64,266000000
2009/6/17,13:13:00,6199.14,6199.14,6199.14,6199.14,332000000
2009/6/17,13:14:00,6198.80,6198.80,6198.80,6198.80,342000000
2009/6/17,13:15:00,6193.98,6193.98,6193.98,6193.98,356000000
2009/6/17,13:16:00,6196.23,6196.23,6196.23,6196.23,493000000
2009/6/17,13:17:00,6192.15,6192.15,6192.15,6192.15,314000000
2009/6/17,13:18:00,6191.58,6191.58,6191.58,6191.58,458000000
2009/6/17,13:19:00,6193.33,6193.33,6193.33,6193.33,330000000
2009/6/17,13:20:00,6193.27,6193.27,6193.27,6193.27,384000000
2009/6/17,13:21:00,6196.26,6196.26,6196.26,6196.26,463000000
2009/6/17,13:22:00,6200.06,6200.06,6200.06,6200.06,340000000
2009/6/17,13:23:00,6198.50,6198.50,6198.50,6198.50,538000000
2009/6/17,13:24:00,6201.76,6201.76,6201.76,6201.76,440000000
2009/6/17,13:25:00,6205.42,6205.42,6205.42,6205.42,491000000
2009/6/17,13:26:00,6205.42,6205.42,6205.42,6205.42,0
2009/6/17,13:27:00,6205.42,6205.42,6205.42,6205.42,0
2009/6/17,13:28:00,6205.42,6205.42,6205.42,6205.42,0
2009/6/17,13:29:00,6205.42,6205.42,6205.42,6205.42,0
2009/6/17,13:30:00,6195.91,6195.91,6195.91,6195.91,26032640
2009/6/18,09:01:00,6246.85,6246.85,6246.85,6246.85,2308999936
2009/6/18,09:02:00,6225.72,6225.72,6225.72,6225.72,809000000
2009/6/18,09:03:00,6238.37,6238.37,6238.37,6238.37,815000000
2009/6/18,09:04:00,6241.90,6241.90,6241.90,6241.90,811000000
2009/6/18,09:05:00,6249.97,6249.97,6249.97,6249.97,588000000
2009/6/18,09:06:00,6260.91,6260.91,6260.91,6260.91,857000000
2009/6/18,09:07:00,6262.27,6262.27,6262.27,6262.27,618000000
2009/6/18,09:08:00,6257.96,6257.96,6257.96,6257.96,629000000
2009/6/18,09:09:00,6254.45,6254.45,6254.45,6254.45,634000000
2009/6/18,09:10:00,6252.31,6252.31,6252.31,6252.31,411000000
2009/6/18,09:11:00,6255.45,6255.45,6255.45,6255.45,699000000
2009/6/18,09:12:00,6258.96,6258.96,6258.96,6258.96,384000000
2009/6/18,09:13:00,6265.03,6265.03,6265.03,6265.03,589000000
2009/6/18,09:14:00,6270.23,6270.23,6270.23,6270.23,668000000
2009/6/18,09:15:00,6272.45,6272.45,6272.45,6272.45,577000000
2009/6/18,09:16:00,6276.62,6276.62,6276.62,6276.62,709000000
2009/6/18,09:17:00,6279.12,6279.12,6279.12,6279.12,509000000
2009/6/18,09:18:00,6279.36,6279.36,6279.36,6279.36,599000000
2009/6/18,09:19:00,6269.48,6269.48,6269.48,6269.48,607000000
2009/6/18,09:20:00,6265.78,6265.78,6265.78,6265.78,476000000
2009/6/18,09:21:00,6264.75,6264.75,6264.75,6264.75,521000000
2009/6/18,09:22:00,6260.60,6260.60,6260.60,6260.60,370000000
2009/6/18,09:23:00,6260.65,6260.65,6260.65,6260.65,432000000
2009/6/18,09:24:00,6261.50,6261.50,6261.50,6261.50,399000000
2009/6/18,09:25:00,6260.93,6260.93,6260.93,6260.93,328000000
2009/6/18,09:26:00,6263.27,6263.27,6263.27,6263.27,381000000
2009/6/18,09:27:00,6264.39,6264.39,6264.39,6264.39,265000000
2009/6/18,09:28:00,6260.49,6260.49,6260.49,6260.49,316000000
2009/6/18,09:29:00,6257.81,6257.81,6257.81,6257.81,330000000
2009/6/18,09:30:00,6254.45,6254.45,6254.45,6254.45,315000000
2009/6/18,09:31:00,6250.65,6250.65,6250.65,6250.65,460000000
2009/6/18,09:32:00,6240.17,6240.17,6240.17,6240.17,517000000
2009/6/18,09:33:00,6232.65,6232.65,6232.65,6232.65,611000000
2009/6/18,09:34:00,6228.48,6228.48,6228.48,6228.48,511000000
2009/6/18,09:35:00,6230.41,6230.41,6230.41,6230.41,386000000
2009/6/18,09:36:00,6236.15,6236.15,6236.15,6236.15,476000000
2009/6/18,09:37:00,6237.40,6237.40,6237.40,6237.40,318000000
2009/6/18,09:38:00,6239.22,6239.22,6239.22,6239.22,346000000
2009/6/18,09:39:00,6237.59,6237.59,6237.59,6237.59,333000000
2009/6/18,09:40:00,6229.28,6229.28,6229.28,6229.28,315000000
2009/6/18,09:41:00,6220.10,6220.10,6220.10,6220.10,558000000
2009/6/18,09:42:00,6209.72,6209.72,6209.72,6209.72,474000000
2009/6/18,09:43:00,6208.76,6208.76,6208.76,6208.76,609000000
2009/6/18,09:44:00,6213.17,6213.17,6213.17,6213.17,523000000
2009/6/18,09:45:00,6211.62,6211.62,6211.62,6211.62,341000000
2009/6/18,09:46:00,6199.55,6199.55,6199.55,6199.55,616000000
2009/6/18,09:47:00,6197.22,6197.22,6197.22,6197.22,393000000
2009/6/18,09:48:00,6196.58,6196.58,6196.58,6196.58,425000000
2009/6/18,09:49:00,6200.16,6200.16,6200.16,6200.16,377000000
2009/6/18,09:50:00,6205.33,6205.33,6205.33,6205.33,315000000
2009/6/18,09:51:00,6212.51,6212.51,6212.51,6212.51,502000000
2009/6/18,09:52:00,6220.50,6220.50,6220.50,6220.50,319000000
2009/6/18,09:53:00,6220.35,6220.35,6220.35,6220.35,416000000
2009/6/18,09:54:00,6215.29,6215.29,6215.29,6215.29,315000000
2009/6/18,09:55:00,6216.80,6216.80,6216.80,6216.80,199000000
2009/6/18,09:56:00,6214.85,6214.85,6214.85,6214.85,240000000
2009/6/18,09:57:00,6214.49,6214.49,6214.49,6214.49,201000000
2009/6/18,09:58:00,6219.22,6219.22,6219.22,6219.22,342000000
2009/6/18,09:59:00,6221.28,6221.28,6221.28,6221.28,241000000
2009/6/18,10:00:00,6222.14,6222.14,6222.14,6222.14,199000000
2009/6/18,10:01:00,6223.83,6223.83,6223.83,6223.83,304000000
2009/6/18,10:02:00,6226.24,6226.24,6226.24,6226.24,176000000
2009/6/18,10:03:00,6227.49,6227.49,6227.49,6227.49,258000000
2009/6/18,10:04:00,6230.96,6230.96,6230.96,6230.96,217000000
2009/6/18,10:05:00,6231.36,6231.36,6231.36,6231.36,204000000
2009/6/18,10:06:00,6230.93,6230.93,6230.93,6230.93,244000000
2009/6/18,10:07:00,6230.31,6230.31,6230.31,6230.31,168000000
2009/6/18,10:08:00,6225.14,6225.14,6225.14,6225.14,293000000
2009/6/18,10:09:00,6218.44,6218.44,6218.44,6218.44,247000000
2009/6/18,10:10:00,6213.72,6213.72,6213.72,6213.72,248000000
2009/6/18,10:11:00,6212.65,6212.65,6212.65,6212.65,348000000
2009/6/18,10:12:00,6212.00,6212.00,6212.00,6212.00,195000000
2009/6/18,10:13:00,6209.19,6209.19,6209.19,6209.19,254000000
2009/6/18,10:14:00,6210.53,6210.53,6210.53,6210.53,235000000
2009/6/18,10:15:00,6212.23,6212.23,6212.23,6212.23,181000000
2009/6/18,10:16:00,6213.89,6213.89,6213.89,6213.89,245000000
2009/6/18,10:17:00,6217.23,6217.23,6217.23,6217.23,170000000
2009/6/18,10:18:00,6219.56,6219.56,6219.56,6219.56,197000000
2009/6/18,10:19:00,6218.88,6218.88,6218.88,6218.88,185000000
2009/6/18,10:20:00,6219.82,6219.82,6219.82,6219.82,149000000
2009/6/18,10:21:00,6221.24,6221.24,6221.24,6221.24,203000000
2009/6/18,10:22:00,6221.68,6221.68,6221.68,6221.68,167000000
2009/6/18,10:23:00,6221.99,6221.99,6221.99,6221.99,179000000
2009/6/18,10:24:00,6224.14,6224.14,6224.14,6224.14,122000000
2009/6/18,10:25:00,6223.31,6223.31,6223.31,6223.31,127000000
2009/6/18,10:26:00,6218.98,6218.98,6218.98,6218.98,239000000
2009/6/18,10:27:00,6218.01,6218.01,6218.01,6218.01,205000000
2009/6/18,10:28:00,6213.93,6213.93,6213.93,6213.93,271000000
2009/6/18,10:29:00,6212.82,6212.82,6212.82,6212.82,190000000
2009/6/18,10:30:00,6213.31,6213.31,6213.31,6213.31,160000000
2009/6/18,10:31:00,6212.43,6212.43,6212.43,6212.43,184000000
2009/6/18,10:32:00,6214.14,6214.14,6214.14,6214.14,124000000
2009/6/18,10:33:00,6216.14,6216.14,6216.14,6216.14,184000000
2009/6/18,10:34:00,6218.64,6218.64,6218.64,6218.64,142000000
2009/6/18,10:35:00,6220.31,6220.31,6220.31,6220.31,132000000
2009/6/18,10:36:00,6222.62,6222.62,6222.62,6222.62,220000000
2009/6/18,10:37:00,6224.72,6224.72,6224.72,6224.72,167000000
2009/6/18,10:38:00,6224.59,6224.59,6224.59,6224.59,245000000
2009/6/18,10:39:00,6226.25,6226.25,6226.25,6226.25,160000000
2009/6/18,10:40:00,6223.47,6223.47,6223.47,6223.47,152000000
2009/6/18,10:41:00,6225.03,6225.03,6225.03,6225.03,293000000
2009/6/18,10:42:00,6224.40,6224.40,6224.40,6224.40,261000000
2009/6/18,10:43:00,6227.25,6227.25,6227.25,6227.25,258000000
2009/6/18,10:44:00,6229.81,6229.81,6229.81,6229.81,159000000
2009/6/18,10:45:00,6231.72,6231.72,6231.72,6231.72,163000000
2009/6/18,10:46:00,6235.58,6235.58,6235.58,6235.58,391000000
2009/6/18,10:47:00,6238.40,6238.40,6238.40,6238.40,452000000
2009/6/18,10:48:00,6242.07,6242.07,6242.07,6242.07,391000000
2009/6/18,10:49:00,6240.98,6240.98,6240.98,6240.98,327000000
2009/6/18,10:50:00,6234.91,6234.91,6234.91,6234.91,452000000
2009/6/18,10:51:00,6230.46,6230.46,6230.46,6230.46,429000000
2009/6/18,10:52:00,6227.11,6227.11,6227.11,6227.11,200000000
2009/6/18,10:53:00,6228.28,6228.28,6228.28,6228.28,213000000
2009/6/18,10:54:00,6225.14,6225.14,6225.14,6225.14,155000000
2009/6/18,10:55:00,6226.29,6226.29,6226.29,6226.29,151000000
2009/6/18,10:56:00,6224.88,6224.88,6224.88,6224.88,162000000
2009/6/18,10:57:00,6225.82,6225.82,6225.82,6225.82,138000000
2009/6/18,10:58:00,6217.98,6217.98,6217.98,6217.98,293000000
2009/6/18,10:59:00,6218.69,6218.69,6218.69,6218.69,237000000
2009/6/18,11:00:00,6216.97,6216.97,6216.97,6216.97,192000000
2009/6/18,11:01:00,6215.03,6215.03,6215.03,6215.03,281000000
2009/6/18,11:02:00,6214.11,6214.11,6214.11,6214.11,179000000
2009/6/18,11:03:00,6212.48,6212.48,6212.48,6212.48,241000000
2009/6/18,11:04:00,6212.43,6212.43,6212.43,6212.43,191000000
2009/6/18,11:05:00,6212.44,6212.44,6212.44,6212.44,208000000
2009/6/18,11:06:00,6210.48,6210.48,6210.48,6210.48,261000000
2009/6/18,11:07:00,6209.82,6209.82,6209.82,6209.82,164000000
2009/6/18,11:08:00,6210.83,6210.83,6210.83,6210.83,203000000
2009/6/18,11:09:00,6208.77,6208.77,6208.77,6208.77,199000000
2009/6/18,11:10:00,6207.00,6207.00,6207.00,6207.00,176000000
2009/6/18,11:11:00,6207.39,6207.39,6207.39,6207.39,206000000
2009/6/18,11:12:00,6206.91,6206.91,6206.91,6206.91,137000000
2009/6/18,11:13:00,6207.00,6207.00,6207.00,6207.00,203000000
2009/6/18,11:14:00,6199.27,6199.27,6199.27,6199.27,411000000
2009/6/18,11:15:00,6195.96,6195.96,6195.96,6195.96,375000000
2009/6/18,11:16:00,6192.02,6192.02,6192.02,6192.02,442000000
2009/6/18,11:17:00,6185.79,6185.79,6185.79,6185.79,473000000
2009/6/18,11:18:00,6177.50,6177.50,6177.50,6177.50,662000000
2009/6/18,11:19:00,6178.02,6178.02,6178.02,6178.02,501000000
2009/6/18,11:20:00,6179.14,6179.14,6179.14,6179.14,303000000
2009/6/18,11:21:00,6183.85,6183.85,6183.85,6183.85,368000000
2009/6/18,11:22:00,6183.34,6183.34,6183.34,6183.34,250000000
2009/6/18,11:23:00,6182.40,6182.40,6182.40,6182.40,309000000
2009/6/18,11:24:00,6175.75,6175.75,6175.75,6175.75,371000000
2009/6/18,11:25:00,6172.88,6172.88,6172.88,6172.88,289000000
2009/6/18,11:26:00,6165.66,6165.66,6165.66,6165.66,532000000
2009/6/18,11:27:00,6160.17,6160.17,6160.17,6160.17,445000000
2009/6/18,11:28:00,6161.96,6161.96,6161.96,6161.96,577000000
2009/6/18,11:29:00,6163.14,6163.14,6163.14,6163.14,417000000
2009/6/18,11:30:00,6168.26,6168.26,6168.26,6168.26,301000000
2009/6/18,11:31:00,6171.51,6171.51,6171.51,6171.51,358000000
2009/6/18,11:32:00,6172.79,6172.79,6172.79,6172.79,200000000
2009/6/18,11:33:00,6174.87,6174.87,6174.87,6174.87,237000000
2009/6/18,11:34:00,6177.50,6177.50,6177.50,6177.50,171000000
2009/6/18,11:35:00,6176.75,6176.75,6176.75,6176.75,198000000
2009/6/18,11:36:00,6171.70,6171.70,6171.70,6171.70,303000000
2009/6/18,11:37:00,6170.34,6170.34,6170.34,6170.34,176000000
2009/6/18,11:38:00,6171.88,6171.88,6171.88,6171.88,242000000
2009/6/18,11:39:00,6172.05,6172.05,6172.05,6172.05,206000000
2009/6/18,11:40:00,6173.12,6173.12,6173.12,6173.12,189000000
2009/6/18,11:41:00,6177.17,6177.17,6177.17,6177.17,184000000
2009/6/18,11:42:00,6177.50,6177.50,6177.50,6177.50,127000000
2009/6/18,11:43:00,6180.40,6180.40,6180.40,6180.40,199000000
2009/6/18,11:44:00,6180.44,6180.44,6180.44,6180.44,126000000
2009/6/18,11:45:00,6178.64,6178.64,6178.64,6178.64,151000000
2009/6/18,11:46:00,6170.09,6170.09,6170.09,6170.09,386000000
2009/6/18,11:47:00,6171.09,6171.09,6171.09,6171.09,170000000
2009/6/18,11:48:00,6170.34,6170.34,6170.34,6170.34,183000000
2009/6/18,11:49:00,6169.50,6169.50,6169.50,6169.50,138000000
2009/6/18,11:50:00,6171.18,6171.18,6171.18,6171.18,134000000
2009/6/18,11:51:00,6169.95,6169.95,6169.95,6169.95,180000000
2009/6/18,11:52:00,6169.94,6169.94,6169.94,6169.94,123000000
2009/6/18,11:53:00,6170.51,6170.51,6170.51,6170.51,176000000
2009/6/18,11:54:00,6169.76,6169.76,6169.76,6169.76,123000000
2009/6/18,11:55:00,6166.85,6166.85,6166.85,6166.85,153000000
2009/6/18,11:56:00,6160.94,6160.94,6160.94,6160.94,470000000
2009/6/18,11:57:00,6158.38,6158.38,6158.38,6158.38,311000000
2009/6/18,11:58:00,6155.80,6155.80,6155.80,6155.80,407000000
2009/6/18,11:59:00,6153.36,6153.36,6153.36,6153.36,346000000
2009/6/18,12:00:00,6145.94,6145.94,6145.94,6145.94,608000000
2009/6/18,12:01:00,6141.10,6141.10,6141.10,6141.10,809000000
2009/6/18,12:02:00,6133.19,6133.19,6133.19,6133.19,555000000
2009/6/18,12:03:00,6130.62,6130.62,6130.62,6130.62,683000000
2009/6/18,12:04:00,6127.50,6127.50,6127.50,6127.50,514000000
2009/6/18,12:05:00,6129.12,6129.12,6129.12,6129.12,476000000
2009/6/18,12:06:00,6131.13,6131.13,6131.13,6131.13,457000000
2009/6/18,12:07:00,6136.59,6136.59,6136.59,6136.59,331000000
2009/6/18,12:08:00,6142.05,6142.05,6142.05,6142.05,301000000
2009/6/18,12:09:00,6142.70,6142.70,6142.70,6142.70,217000000
2009/6/18,12:10:00,6143.67,6143.67,6143.67,6143.67,222000000
2009/6/18,12:11:00,6135.09,6135.09,6135.09,6135.09,346000000
2009/6/18,12:12:00,6133.61,6133.61,6133.61,6133.61,291000000
2009/6/18,12:13:00,6130.44,6130.44,6130.44,6130.44,285000000
2009/6/18,12:14:00,6128.42,6128.42,6128.42,6128.42,235000000
2009/6/18,12:15:00,6125.11,6125.11,6125.11,6125.11,338000000
2009/6/18,12:16:00,6112.66,6112.66,6112.66,6112.66,757000000
2009/6/18,12:17:00,6105.89,6105.89,6105.89,6105.89,571000000
2009/6/18,12:18:00,6100.08,6100.08,6100.08,6100.08,857000000
2009/6/18,12:19:00,6102.28,6102.28,6102.28,6102.28,628000000
2009/6/18,12:20:00,6108.84,6108.84,6108.84,6108.84,510000000
2009/6/18,12:21:00,6116.00,6116.00,6116.00,6116.00,429000000
2009/6/18,12:22:00,6115.68,6115.68,6115.68,6115.68,256000000
2009/6/18,12:23:00,6118.13,6118.13,6118.13,6118.13,295000000
2009/6/18,12:24:00,6119.83,6119.83,6119.83,6119.83,204000000
2009/6/18,12:25:00,6117.68,6117.68,6117.68,6117.68,241000000
2009/6/18,12:26:00,6108.29,6108.29,6108.29,6108.29,521000000
2009/6/18,12:27:00,6108.23,6108.23,6108.23,6108.23,270000000
2009/6/18,12:28:00,6110.29,6110.29,6110.29,6110.29,314000000
2009/6/18,12:29:00,6114.39,6114.39,6114.39,6114.39,240000000
2009/6/18,12:30:00,6123.57,6123.57,6123.57,6123.57,361000000
2009/6/18,12:31:00,6131.46,6131.46,6131.46,6131.46,317000000
2009/6/18,12:32:00,6129.01,6129.01,6129.01,6129.01,231000000
2009/6/18,12:33:00,6130.45,6130.45,6130.45,6130.45,288000000
2009/6/18,12:34:00,6134.60,6134.60,6134.60,6134.60,194000000
2009/6/18,12:35:00,6134.38,6134.38,6134.38,6134.38,195000000
2009/6/18,12:36:00,6128.77,6128.77,6128.77,6128.77,322000000
2009/6/18,12:37:00,6123.65,6123.65,6123.65,6123.65,245000000
2009/6/18,12:38:00,6122.77,6122.77,6122.77,6122.77,264000000
2009/6/18,12:39:00,6122.06,6122.06,6122.06,6122.06,181000000
2009/6/18,12:40:00,6120.40,6120.40,6120.40,6120.40,204000000
2009/6/18,12:41:00,6120.42,6120.42,6120.42,6120.42,246000000
2009/6/18,12:42:00,6119.94,6119.94,6119.94,6119.94,201000000
2009/6/18,12:43:00,6121.77,6121.77,6121.77,6121.77,238000000
2009/6/18,12:44:00,6122.80,6122.80,6122.80,6122.80,208000000
2009/6/18,12:45:00,6125.09,6125.09,6125.09,6125.09,218000000
2009/6/18,12:46:00,6120.06,6120.06,6120.06,6120.06,320000000
2009/6/18,12:47:00,6117.39,6117.39,6117.39,6117.39,259000000
2009/6/18,12:48:00,6108.93,6108.93,6108.93,6108.93,483000000
2009/6/18,12:49:00,6108.51,6108.51,6108.51,6108.51,326000000
2009/6/18,12:50:00,6107.30,6107.30,6107.30,6107.30,345000000
2009/6/18,12:51:00,6106.32,6106.32,6106.32,6106.32,386000000
2009/6/18,12:52:00,6104.21,6104.21,6104.21,6104.21,273000000
2009/6/18,12:53:00,6105.63,6105.63,6105.63,6105.63,364000000
2009/6/18,12:54:00,6109.71,6109.71,6109.71,6109.71,263000000
2009/6/18,12:55:00,6113.01,6113.01,6113.01,6113.01,256000000
2009/6/18,12:56:00,6112.53,6112.53,6112.53,6112.53,346000000
2009/6/18,12:57:00,6115.06,6115.06,6115.06,6115.06,218000000
2009/6/18,12:58:00,6118.19,6118.19,6118.19,6118.19,328000000
2009/6/18,12:59:00,6124.95,6124.95,6124.95,6124.95,245000000
2009/6/18,13:00:00,6128.06,6128.06,6128.06,6128.06,244000000
2009/6/18,13:01:00,6131.73,6131.73,6131.73,6131.73,346000000
2009/6/18,13:02:00,6133.67,6133.67,6133.67,6133.67,269000000
2009/6/18,13:03:00,6142.69,6142.69,6142.69,6142.69,500000000
2009/6/18,13:04:00,6147.96,6147.96,6147.96,6147.96,373000000
2009/6/18,13:05:00,6152.90,6152.90,6152.90,6152.90,464000000
2009/6/18,13:06:00,6157.43,6157.43,6157.43,6157.43,521000000
2009/6/18,13:07:00,6159.24,6159.24,6159.24,6159.24,380000000
2009/6/18,13:08:00,6154.39,6154.39,6154.39,6154.39,537000000
2009/6/18,13:09:00,6152.48,6152.48,6152.48,6152.48,321000000
2009/6/18,13:10:00,6149.70,6149.70,6149.70,6149.70,318000000
2009/6/18,13:11:00,6141.22,6141.22,6141.22,6141.22,357000000
2009/6/18,13:12:00,6137.61,6137.61,6137.61,6137.61,225000000
2009/6/18,13:13:00,6135.80,6135.80,6135.80,6135.80,364000000
2009/6/18,13:14:00,6137.27,6137.27,6137.27,6137.27,294000000
2009/6/18,13:15:00,6139.50,6139.50,6139.50,6139.50,274000000
2009/6/18,13:16:00,6140.65,6140.65,6140.65,6140.65,330000000
2009/6/18,13:17:00,6140.94,6140.94,6140.94,6140.94,243000000
2009/6/18,13:18:00,6145.42,6145.42,6145.42,6145.42,340000000
2009/6/18,13:19:00,6148.12,6148.12,6148.12,6148.12,293000000
2009/6/18,13:20:00,6151.68,6151.68,6151.68,6151.68,368000000
2009/6/18,13:21:00,6154.72,6154.72,6154.72,6154.72,500000000
2009/6/18,13:22:00,6157.75,6157.75,6157.75,6157.75,404000000
2009/6/18,13:23:00,6160.37,6160.37,6160.37,6160.37,591000000
2009/6/18,13:24:00,6161.55,6161.55,6161.55,6161.55,519000000
2009/6/18,13:25:00,6158.23,6158.23,6158.23,6158.23,513000000
2009/6/18,13:26:00,6158.23,6158.23,6158.23,6158.23,0
2009/6/18,13:27:00,6158.23,6158.23,6158.23,6158.23,0
2009/6/18,13:28:00,6158.23,6158.23,6158.23,6158.23,0
2009/6/18,13:29:00,6158.23,6158.23,6158.23,6158.23,0
2009/6/18,13:30:00,6144.53,6144.53,6144.53,6144.53,384032768
2009/6/19,09:01:00,6187.97,6187.97,6187.97,6187.97,2011000064
2009/6/19,09:02:00,6188.29,6188.29,6188.29,6188.29,616000000
2009/6/19,09:03:00,6181.62,6181.62,6181.62,6181.62,750000000
2009/6/19,09:04:00,6169.37,6169.37,6169.37,6169.37,735000000
2009/6/19,09:05:00,6163.35,6163.35,6163.35,6163.35,519000000
2009/6/19,09:06:00,6159.62,6159.62,6159.62,6159.62,621000000
2009/6/19,09:07:00,6160.35,6160.35,6160.35,6160.35,470000000
2009/6/19,09:08:00,6157.09,6157.09,6157.09,6157.09,507000000
2009/6/19,09:09:00,6156.89,6156.89,6156.89,6156.89,510000000
2009/6/19,09:10:00,6157.35,6157.35,6157.35,6157.35,408000000
2009/6/19,09:11:00,6163.65,6163.65,6163.65,6163.65,693000000
2009/6/19,09:12:00,6172.87,6172.87,6172.87,6172.87,578000000
2009/6/19,09:13:00,6180.37,6180.37,6180.37,6180.37,709000000
2009/6/19,09:14:00,6181.34,6181.34,6181.34,6181.34,753000000
2009/6/19,09:15:00,6175.74,6175.74,6175.74,6175.74,526000000
2009/6/19,09:16:00,6173.68,6173.68,6173.68,6173.68,625000000
2009/6/19,09:17:00,6169.20,6169.20,6169.20,6169.20,346000000
2009/6/19,09:18:00,6166.70,6166.70,6166.70,6166.70,440000000
2009/6/19,09:19:00,6166.35,6166.35,6166.35,6166.35,390000000
2009/6/19,09:20:00,6167.21,6167.21,6167.21,6167.21,262000000
2009/6/19,09:21:00,6171.44,6171.44,6171.44,6171.44,494000000
2009/6/19,09:22:00,6176.42,6176.42,6176.42,6176.42,449000000
2009/6/19,09:23:00,6180.52,6180.52,6180.52,6180.52,532000000
2009/6/19,09:24:00,6180.78,6180.78,6180.78,6180.78,539000000
2009/6/19,09:25:00,6173.35,6173.35,6173.35,6173.35,638000000
2009/6/19,09:26:00,6166.38,6166.38,6166.38,6166.38,621000000
2009/6/19,09:27:00,6168.45,6168.45,6168.45,6168.45,436000000
2009/6/19,09:28:00,6167.81,6167.81,6167.81,6167.81,335000000
2009/6/19,09:29:00,6173.09,6173.09,6173.09,6173.09,317000000
2009/6/19,09:30:00,6174.22,6174.22,6174.22,6174.22,313000000
2009/6/19,09:31:00,6179.71,6179.71,6179.71,6179.71,368000000
2009/6/19,09:32:00,6182.70,6182.70,6182.70,6182.70,403000000
2009/6/19,09:33:00,6185.36,6185.36,6185.36,6185.36,536000000
2009/6/19,09:34:00,6189.04,6189.04,6189.04,6189.04,603000000
2009/6/19,09:35:00,6190.36,6190.36,6190.36,6190.36,499000000
2009/6/19,09:36:00,6191.41,6191.41,6191.41,6191.41,545000000
2009/6/19,09:37:00,6190.57,6190.57,6190.57,6190.57,372000000
2009/6/19,09:38:00,6192.43,6192.43,6192.43,6192.43,394000000
2009/6/19,09:39:00,6194.88,6194.88,6194.88,6194.88,407000000
2009/6/19,09:40:00,6199.46,6199.46,6199.46,6199.46,352000000
2009/6/19,09:41:00,6208.59,6208.59,6208.59,6208.59,649000000
2009/6/19,09:42:00,6212.55,6212.55,6212.55,6212.55,446000000
2009/6/19,09:43:00,6214.81,6214.81,6214.81,6214.81,554000000
2009/6/19,09:44:00,6212.49,6212.49,6212.49,6212.49,518000000
2009/6/19,09:45:00,6211.99,6211.99,6211.99,6211.99,365000000
2009/6/19,09:46:00,6213.07,6213.07,6213.07,6213.07,474000000
2009/6/19,09:47:00,6211.97,6211.97,6211.97,6211.97,285000000
2009/6/19,09:48:00,6201.41,6201.41,6201.41,6201.41,402000000
2009/6/19,09:49:00,6198.55,6198.55,6198.55,6198.55,351000000
2009/6/19,09:50:00,6194.94,6194.94,6194.94,6194.94,375000000
2009/6/19,09:51:00,6187.35,6187.35,6187.35,6187.35,507000000
2009/6/19,09:52:00,6187.98,6187.98,6187.98,6187.98,273000000
2009/6/19,09:53:00,6186.42,6186.42,6186.42,6186.42,307000000
2009/6/19,09:54:00,6187.57,6187.57,6187.57,6187.57,253000000
2009/6/19,09:55:00,6186.64,6186.64,6186.64,6186.64,187000000
2009/6/19,09:56:00,6188.31,6188.31,6188.31,6188.31,210000000
2009/6/19,09:57:00,6185.12,6185.12,6185.12,6185.12,194000000
2009/6/19,09:58:00,6184.18,6184.18,6184.18,6184.18,284000000
2009/6/19,09:59:00,6182.96,6182.96,6182.96,6182.96,181000000
2009/6/19,10:00:00,6184.44,6184.44,6184.44,6184.44,175000000
2009/6/19,10:01:00,6185.01,6185.01,6185.01,6185.01,200000000
2009/6/19,10:02:00,6183.75,6183.75,6183.75,6183.75,164000000
2009/6/19,10:03:00,6186.95,6186.95,6186.95,6186.95,205000000
2009/6/19,10:04:00,6187.80,6187.80,6187.80,6187.80,178000000
2009/6/19,10:05:00,6183.37,6183.37,6183.37,6183.37,230000000
2009/6/19,10:06:00,6175.76,6175.76,6175.76,6175.76,571000000
2009/6/19,10:07:00,6172.93,6172.93,6172.93,6172.93,305000000
2009/6/19,10:08:00,6171.00,6171.00,6171.00,6171.00,381000000
2009/6/19,10:09:00,6166.91,6166.91,6166.91,6166.91,308000000
2009/6/19,10:10:00,6167.99,6167.99,6167.99,6167.99,272000000
2009/6/19,10:11:00,6171.71,6171.71,6171.71,6171.71,355000000
2009/6/19,10:12:00,6172.80,6172.80,6172.80,6172.80,189000000
2009/6/19,10:13:00,6174.33,6174.33,6174.33,6174.33,247000000
2009/6/19,10:14:00,6168.86,6168.86,6168.86,6168.86,273000000
2009/6/19,10:15:00,6165.17,6165.17,6165.17,6165.17,316000000
2009/6/19,10:16:00,6154.05,6154.05,6154.05,6154.05,597000000
2009/6/19,10:17:00,6151.51,6151.51,6151.51,6151.51,403000000
2009/6/19,10:18:00,6152.53,6152.53,6152.53,6152.53,460000000
2009/6/19,10:19:00,6153.63,6153.63,6153.63,6153.63,263000000
2009/6/19,10:20:00,6155.76,6155.76,6155.76,6155.76,228000000
2009/6/19,10:21:00,6159.36,6159.36,6159.36,6159.36,303000000
2009/6/19,10:22:00,6160.84,6160.84,6160.84,6160.84,203000000
2009/6/19,10:23:00,6163.15,6163.15,6163.15,6163.15,201000000
2009/6/19,10:24:00,6167.44,6167.44,6167.44,6167.44,175000000
2009/6/19,10:25:00,6169.08,6169.08,6169.08,6169.08,140000000
2009/6/19,10:26:00,6169.00,6169.00,6169.00,6169.00,200000000
2009/6/19,10:27:00,6166.55,6166.55,6166.55,6166.55,136000000
2009/6/19,10:28:00,6160.71,6160.71,6160.71,6160.71,308000000
2009/6/19,10:29:00,6159.89,6159.89,6159.89,6159.89,222000000
2009/6/19,10:30:00,6168.22,6168.22,6168.22,6168.22,288000000
2009/6/19,10:31:00,6174.32,6174.32,6174.32,6174.32,267000000
2009/6/19,10:32:00,6178.01,6178.01,6178.01,6178.01,215000000
2009/6/19,10:33:00,6180.50,6180.50,6180.50,6180.50,277000000
2009/6/19,10:34:00,6180.06,6180.06,6180.06,6180.06,220000000
2009/6/19,10:35:00,6183.88,6183.88,6183.88,6183.88,182000000
2009/6/19,10:36:00,6182.55,6182.55,6182.55,6182.55,217000000
2009/6/19,10:37:00,6180.34,6180.34,6180.34,6180.34,140000000
2009/6/19,10:38:00,6179.39,6179.39,6179.39,6179.39,218000000
2009/6/19,10:39:00,6180.93,6180.93,6180.93,6180.93,192000000
2009/6/19,10:40:00,6179.96,6179.96,6179.96,6179.96,207000000
2009/6/19,10:41:00,6180.28,6180.28,6180.28,6180.28,231000000
2009/6/19,10:42:00,6179.70,6179.70,6179.70,6179.70,162000000
2009/6/19,10:43:00,6176.57,6176.57,6176.57,6176.57,296000000
2009/6/19,10:44:00,6178.51,6178.51,6178.51,6178.51,176000000
2009/6/19,10:45:00,6179.21,6179.21,6179.21,6179.21,140000000
2009/6/19,10:46:00,6172.78,6172.78,6172.78,6172.78,299000000
2009/6/19,10:47:00,6165.33,6165.33,6165.33,6165.33,271000000
2009/6/19,10:48:00,6160.92,6160.92,6160.92,6160.92,337000000
2009/6/19,10:49:00,6159.20,6159.20,6159.20,6159.20,184000000
2009/6/19,10:50:00,6161.12,6161.12,6161.12,6161.12,197000000
2009/6/19,10:51:00,6162.94,6162.94,6162.94,6162.94,190000000
2009/6/19,10:52:00,6163.98,6163.98,6163.98,6163.98,108000000
2009/6/19,10:53:00,6165.92,6165.92,6165.92,6165.92,169000000
2009/6/19,10:54:00,6166.22,6166.22,6166.22,6166.22,174000000
2009/6/19,10:55:00,6167.08,6167.08,6167.08,6167.08,145000000
2009/6/19,10:56:00,6164.07,6164.07,6164.07,6164.07,222000000
2009/6/19,10:57:00,6165.32,6165.32,6165.32,6165.32,123000000
2009/6/19,10:58:00,6162.47,6162.47,6162.47,6162.47,144000000
2009/6/19,10:59:00,6158.56,6158.56,6158.56,6158.56,162000000
2009/6/19,11:00:00,6159.33,6159.33,6159.33,6159.33,155000000
2009/6/19,11:01:00,6158.67,6158.67,6158.67,6158.67,178000000
2009/6/19,11:02:00,6160.51,6160.51,6160.51,6160.51,135000000
2009/6/19,11:03:00,6163.51,6163.51,6163.51,6163.51,201000000
2009/6/19,11:04:00,6165.35,6165.35,6165.35,6165.35,122000000
2009/6/19,11:05:00,6169.18,6169.18,6169.18,6169.18,143000000
2009/6/19,11:06:00,6167.16,6167.16,6167.16,6167.16,188000000
2009/6/19,11:07:00,6167.23,6167.23,6167.23,6167.23,129000000
2009/6/19,11:08:00,6169.02,6169.02,6169.02,6169.02,165000000
2009/6/19,11:09:00,6169.86,6169.86,6169.86,6169.86,135000000
2009/6/19,11:10:00,6170.38,6170.38,6170.38,6170.38,169000000
2009/6/19,11:11:00,6173.02,6173.02,6173.02,6173.02,185000000
2009/6/19,11:12:00,6175.16,6175.16,6175.16,6175.16,191000000
2009/6/19,11:13:00,6178.15,6178.15,6178.15,6178.15,298000000
2009/6/19,11:14:00,6180.70,6180.70,6180.70,6180.70,209000000
2009/6/19,11:15:00,6181.20,6181.20,6181.20,6181.20,256000000
2009/6/19,11:16:00,6182.87,6182.87,6182.87,6182.87,330000000
2009/6/19,11:17:00,6183.92,6183.92,6183.92,6183.92,262000000
2009/6/19,11:18:00,6184.26,6184.26,6184.26,6184.26,290000000
2009/6/19,11:19:00,6185.28,6185.28,6185.28,6185.28,256000000
2009/6/19,11:20:00,6185.46,6185.46,6185.46,6185.46,196000000
2009/6/19,11:21:00,6186.61,6186.61,6186.61,6186.61,247000000
2009/6/19,11:22:00,6187.47,6187.47,6187.47,6187.47,164000000
2009/6/19,11:23:00,6182.52,6182.52,6182.52,6182.52,215000000
2009/6/19,11:24:00,6180.53,6180.53,6180.53,6180.53,179000000
2009/6/19,11:25:00,6179.04,6179.04,6179.04,6179.04,143000000
2009/6/19,11:26:00,6180.83,6180.83,6180.83,6180.83,178000000
2009/6/19,11:27:00,6179.61,6179.61,6179.61,6179.61,153000000
2009/6/19,11:28:00,6181.54,6181.54,6181.54,6181.54,163000000
2009/6/19,11:29:00,6182.08,6182.08,6182.08,6182.08,129000000
2009/6/19,11:30:00,6181.03,6181.03,6181.03,6181.03,129000000
2009/6/19,11:31:00,6183.77,6183.77,6183.77,6183.77,161000000
2009/6/19,11:32:00,6183.61,6183.61,6183.61,6183.61,108000000
2009/6/19,11:33:00,6183.49,6183.49,6183.49,6183.49,182000000
2009/6/19,11:34:00,6183.98,6183.98,6183.98,6183.98,123000000
2009/6/19,11:35:00,6183.74,6183.74,6183.74,6183.74,161000000
2009/6/19,11:36:00,6184.93,6184.93,6184.93,6184.93,187000000
2009/6/19,11:37:00,6184.78,6184.78,6184.78,6184.78,131000000
2009/6/19,11:38:00,6187.20,6187.20,6187.20,6187.20,242000000
2009/6/19,11:39:00,6188.39,6188.39,6188.39,6188.39,154000000
2009/6/19,11:40:00,6191.84,6191.84,6191.84,6191.84,236000000
2009/6/19,11:41:00,6194.82,6194.82,6194.82,6194.82,313000000
2009/6/19,11:42:00,6198.16,6198.16,6198.16,6198.16,273000000
2009/6/19,11:43:00,6201.01,6201.01,6201.01,6201.01,394000000
2009/6/19,11:44:00,6204.00,6204.00,6204.00,6204.00,449000000
2009/6/19,11:45:00,6205.57,6205.57,6205.57,6205.57,419000000
2009/6/19,11:46:00,6208.49,6208.49,6208.49,6208.49,541000000
2009/6/19,11:47:00,6209.11,6209.11,6209.11,6209.11,344000000
2009/6/19,11:48:00,6209.35,6209.35,6209.35,6209.35,397000000
2009/6/19,11:49:00,6209.67,6209.67,6209.67,6209.67,266000000
2009/6/19,11:50:00,6206.96,6206.96,6206.96,6206.96,220000000
2009/6/19,11:51:00,6206.97,6206.97,6206.97,6206.97,235000000
2009/6/19,11:52:00,6205.06,6205.06,6205.06,6205.06,160000000
2009/6/19,11:53:00,6204.68,6204.68,6204.68,6204.68,249000000
2009/6/19,11:54:00,6202.80,6202.80,6202.80,6202.80,166000000
2009/6/19,11:55:00,6200.74,6200.74,6200.74,6200.74,189000000
2009/6/19,11:56:00,6199.57,6199.57,6199.57,6199.57,215000000
2009/6/19,11:57:00,6197.82,6197.82,6197.82,6197.82,136000000
2009/6/19,11:58:00,6197.36,6197.36,6197.36,6197.36,193000000
2009/6/19,11:59:00,6194.75,6194.75,6194.75,6194.75,128000000
2009/6/19,12:00:00,6194.98,6194.98,6194.98,6194.98,140000000
2009/6/19,12:01:00,6195.60,6195.60,6195.60,6195.60,178000000
2009/6/19,12:02:00,6197.54,6197.54,6197.54,6197.54,132000000
2009/6/19,12:03:00,6196.72,6196.72,6196.72,6196.72,168000000
2009/6/19,12:04:00,6197.12,6197.12,6197.12,6197.12,113000000
2009/6/19,12:05:00,6194.92,6194.92,6194.92,6194.92,127000000
2009/6/19,12:06:00,6189.49,6189.49,6189.49,6189.49,290000000
2009/6/19,12:07:00,6189.74,6189.74,6189.74,6189.74,203000000
2009/6/19,12:08:00,6184.90,6184.90,6184.90,6184.90,311000000
2009/6/19,12:09:00,6184.56,6184.56,6184.56,6184.56,190000000
2009/6/19,12:10:00,6184.28,6184.28,6184.28,6184.28,154000000
2009/6/19,12:11:00,6184.02,6184.02,6184.02,6184.02,176000000
2009/6/19,12:12:00,6182.60,6182.60,6182.60,6182.60,128000000
2009/6/19,12:13:00,6182.41,6182.41,6182.41,6182.41,198000000
2009/6/19,12:14:00,6181.62,6181.62,6181.62,6181.62,136000000
2009/6/19,12:15:00,6182.29,6182.29,6182.29,6182.29,167000000
2009/6/19,12:16:00,6184.26,6184.26,6184.26,6184.26,176000000
2009/6/19,12:17:00,6183.42,6183.42,6183.42,6183.42,116000000
2009/6/19,12:18:00,6185.70,6185.70,6185.70,6185.70,135000000
2009/6/19,12:19:00,6186.06,6186.06,6186.06,6186.06,99000000
2009/6/19,12:20:00,6185.74,6185.74,6185.74,6185.74,123000000
2009/6/19,12:21:00,6188.33,6188.33,6188.33,6188.33,141000000
2009/6/19,12:22:00,6189.65,6189.65,6189.65,6189.65,92000000
2009/6/19,12:23:00,6189.83,6189.83,6189.83,6189.83,182000000
2009/6/19,12:24:00,6189.34,6189.34,6189.34,6189.34,122000000
2009/6/19,12:25:00,6186.82,6186.82,6186.82,6186.82,159000000
2009/6/19,12:26:00,6190.03,6190.03,6190.03,6190.03,177000000
2009/6/19,12:27:00,6188.05,6188.05,6188.05,6188.05,105000000
2009/6/19,12:28:00,6190.89,6190.89,6190.89,6190.89,148000000
2009/6/19,12:29:00,6191.35,6191.35,6191.35,6191.35,102000000
2009/6/19,12:30:00,6190.58,6190.58,6190.58,6190.58,130000000
2009/6/19,12:31:00,6190.51,6190.51,6190.51,6190.51,179000000
2009/6/19,12:32:00,6190.58,6190.58,6190.58,6190.58,119000000
2009/6/19,12:33:00,6192.46,6192.46,6192.46,6192.46,171000000
2009/6/19,12:34:00,6195.64,6195.64,6195.64,6195.64,120000000
2009/6/19,12:35:00,6194.70,6194.70,6194.70,6194.70,167000000
2009/6/19,12:36:00,6198.46,6198.46,6198.46,6198.46,204000000
2009/6/19,12:37:00,6198.51,6198.51,6198.51,6198.51,155000000
2009/6/19,12:38:00,6200.31,6200.31,6200.31,6200.31,247000000
2009/6/19,12:39:00,6199.96,6199.96,6199.96,6199.96,206000000
2009/6/19,12:40:00,6200.52,6200.52,6200.52,6200.52,233000000
2009/6/19,12:41:00,6203.56,6203.56,6203.56,6203.56,285000000
2009/6/19,12:42:00,6204.30,6204.30,6204.30,6204.30,184000000
2009/6/19,12:43:00,6205.93,6205.93,6205.93,6205.93,404000000
2009/6/19,12:44:00,6207.30,6207.30,6207.30,6207.30,283000000
2009/6/19,12:45:00,6210.86,6210.86,6210.86,6210.86,305000000
2009/6/19,12:46:00,6214.11,6214.11,6214.11,6214.11,467000000
2009/6/19,12:47:00,6217.48,6217.48,6217.48,6217.48,318000000
2009/6/19,12:48:00,6218.48,6218.48,6218.48,6218.48,474000000
2009/6/19,12:49:00,6218.79,6218.79,6218.79,6218.79,356000000
2009/6/19,12:50:00,6219.21,6219.21,6219.21,6219.21,315000000
2009/6/19,12:51:00,6219.16,6219.16,6219.16,6219.16,360000000
2009/6/19,12:52:00,6216.05,6216.05,6216.05,6216.05,275000000
2009/6/19,12:53:00,6213.12,6213.12,6213.12,6213.12,302000000
2009/6/19,12:54:00,6208.17,6208.17,6208.17,6208.17,266000000
2009/6/19,12:55:00,6205.68,6205.68,6205.68,6205.68,228000000
2009/6/19,12:56:00,6204.56,6204.56,6204.56,6204.56,237000000
2009/6/19,12:57:00,6202.71,6202.71,6202.71,6202.71,135000000
2009/6/19,12:58:00,6203.68,6203.68,6203.68,6203.68,200000000
2009/6/19,12:59:00,6204.07,6204.07,6204.07,6204.07,143000000
2009/6/19,13:00:00,6204.64,6204.64,6204.64,6204.64,135000000
2009/6/19,13:01:00,6206.97,6206.97,6206.97,6206.97,227000000
2009/6/19,13:02:00,6206.97,6206.97,6206.97,6206.97,198000000
2009/6/19,13:03:00,6208.94,6208.94,6208.94,6208.94,322000000
2009/6/19,13:04:00,6211.42,6211.42,6211.42,6211.42,211000000
2009/6/19,13:05:00,6212.88,6212.88,6212.88,6212.88,269000000
2009/6/19,13:06:00,6214.14,6214.14,6214.14,6214.14,397000000
2009/6/19,13:07:00,6217.04,6217.04,6217.04,6217.04,291000000
2009/6/19,13:08:00,6220.86,6220.86,6220.86,6220.86,543000000
2009/6/19,13:09:00,6224.92,6224.92,6224.92,6224.92,567000000
2009/6/19,13:10:00,6222.10,6222.10,6222.10,6222.10,614000000
2009/6/19,13:11:00,6221.32,6221.32,6221.32,6221.32,605000000
2009/6/19,13:12:00,6219.31,6219.31,6219.31,6219.31,357000000
2009/6/19,13:13:00,6215.69,6215.69,6215.69,6215.69,441000000
2009/6/19,13:14:00,6215.84,6215.84,6215.84,6215.84,405000000
2009/6/19,13:15:00,6217.80,6217.80,6217.80,6217.80,333000000
2009/6/19,13:16:00,6217.52,6217.52,6217.52,6217.52,389000000
2009/6/19,13:17:00,6216.74,6216.74,6216.74,6216.74,304000000
2009/6/19,13:18:00,6219.52,6219.52,6219.52,6219.52,382000000
2009/6/19,13:19:00,6221.15,6221.15,6221.15,6221.15,313000000
2009/6/19,13:20:00,6222.28,6222.28,6222.28,6222.28,362000000
2009/6/19,13:21:00,6225.78,6225.78,6225.78,6225.78,650000000
2009/6/19,13:22:00,6227.08,6227.08,6227.08,6227.08,434000000
2009/6/19,13:23:00,6230.05,6230.05,6230.05,6230.05,799000000
2009/6/19,13:24:00,6230.97,6230.97,6230.97,6230.97,639000000
2009/6/19,13:25:00,6231.88,6231.88,6231.88,6231.88,549000000
2009/6/19,13:26:00,6231.88,6231.88,6231.88,6231.88,0
2009/6/19,13:27:00,6231.88,6231.88,6231.88,6231.88,0
2009/6/19,13:28:00,6231.88,6231.88,6231.88,6231.88,0
2009/6/19,13:29:00,6231.88,6231.88,6231.88,6231.88,0
2009/6/19,13:30:00,6231.15,6231.15,6231.15,6231.15,146032640
2009/6/22,09:01:00,6256.38,6256.38,6256.38,6256.38,2766000128
2009/6/22,09:02:00,6257.28,6257.28,6257.28,6257.28,658000000
2009/6/22,09:03:00,6249.15,6249.15,6249.15,6249.15,905000000
2009/6/22,09:04:00,6238.56,6238.56,6238.56,6238.56,929000000
2009/6/22,09:05:00,6237.23,6237.23,6237.23,6237.23,647000000
2009/6/22,09:06:00,6239.50,6239.50,6239.50,6239.50,696000000
2009/6/22,09:07:00,6247.27,6247.27,6247.27,6247.27,531000000
2009/6/22,09:08:00,6254.51,6254.51,6254.51,6254.51,687000000
2009/6/22,09:09:00,6262.95,6262.95,6262.95,6262.95,735000000
2009/6/22,09:10:00,6263.75,6263.75,6263.75,6263.75,633000000
2009/6/22,09:11:00,6263.97,6263.97,6263.97,6263.97,862000000
2009/6/22,09:12:00,6262.22,6262.22,6262.22,6262.22,565000000
2009/6/22,09:13:00,6259.94,6259.94,6259.94,6259.94,774000000
2009/6/22,09:14:00,6248.96,6248.96,6248.96,6248.96,691000000
2009/6/22,09:15:00,6245.05,6245.05,6245.05,6245.05,502000000
2009/6/22,09:16:00,6238.45,6238.45,6238.45,6238.45,681000000
2009/6/22,09:17:00,6237.40,6237.40,6237.40,6237.40,420000000
2009/6/22,09:18:00,6241.36,6241.36,6241.36,6241.36,500000000
2009/6/22,09:19:00,6248.26,6248.26,6248.26,6248.26,419000000
2009/6/22,09:20:00,6251.54,6251.54,6251.54,6251.54,419000000
2009/6/22,09:21:00,6249.02,6249.02,6249.02,6249.02,582000000
2009/6/22,09:22:00,6243.84,6243.84,6243.84,6243.84,399000000
2009/6/22,09:23:00,6243.93,6243.93,6243.93,6243.93,475000000
2009/6/22,09:24:00,6243.10,6243.10,6243.10,6243.10,342000000
2009/6/22,09:25:00,6240.40,6240.40,6240.40,6240.40,295000000
2009/6/22,09:26:00,6238.39,6238.39,6238.39,6238.39,468000000
2009/6/22,09:27:00,6236.69,6236.69,6236.69,6236.69,311000000
2009/6/22,09:28:00,6238.55,6238.55,6238.55,6238.55,393000000
2009/6/22,09:29:00,6239.94,6239.94,6239.94,6239.94,348000000
2009/6/22,09:30:00,6244.42,6244.42,6244.42,6244.42,245000000
2009/6/22,09:31:00,6247.16,6247.16,6247.16,6247.16,434000000
2009/6/22,09:32:00,6248.94,6248.94,6248.94,6248.94,361000000
2009/6/22,09:33:00,6247.86,6247.86,6247.86,6247.86,471000000
2009/6/22,09:34:00,6247.52,6247.52,6247.52,6247.52,361000000
2009/6/22,09:35:00,6241.73,6241.73,6241.73,6241.73,403000000
2009/6/22,09:36:00,6232.56,6232.56,6232.56,6232.56,573000000
2009/6/22,09:37:00,6230.40,6230.40,6230.40,6230.40,466000000
2009/6/22,09:38:00,6222.45,6222.45,6222.45,6222.45,658000000
2009/6/22,09:39:00,6215.01,6215.01,6215.01,6215.01,621000000
2009/6/22,09:40:00,6213.38,6213.38,6213.38,6213.38,463000000
2009/6/22,09:41:00,6211.00,6211.00,6211.00,6211.00,597000000
2009/6/22,09:42:00,6214.62,6214.62,6214.62,6214.62,343000000
2009/6/22,09:43:00,6218.14,6218.14,6218.14,6218.14,396000000
2009/6/22,09:44:00,6220.03,6220.03,6220.03,6220.03,288000000
2009/6/22,09:45:00,6219.15,6219.15,6219.15,6219.15,319000000
2009/6/22,09:46:00,6210.64,6210.64,6210.64,6210.64,535000000
2009/6/22,09:47:00,6208.05,6208.05,6208.05,6208.05,328000000
2009/6/22,09:48:00,6202.82,6202.82,6202.82,6202.82,402000000
2009/6/22,09:49:00,6201.73,6201.73,6201.73,6201.73,438000000
2009/6/22,09:50:00,6201.74,6201.74,6201.74,6201.74,361000000
2009/6/22,09:51:00,6193.09,6193.09,6193.09,6193.09,595000000
2009/6/22,09:52:00,6195.11,6195.11,6195.11,6195.11,286000000
2009/6/22,09:53:00,6197.17,6197.17,6197.17,6197.17,403000000
2009/6/22,09:54:00,6203.40,6203.40,6203.40,6203.40,259000000
2009/6/22,09:55:00,6205.57,6205.57,6205.57,6205.57,288000000
2009/6/22,09:56:00,6205.18,6205.18,6205.18,6205.18,446000000
2009/6/22,09:57:00,6205.08,6205.08,6205.08,6205.08,226000000
2009/6/22,09:58:00,6205.09,6205.09,6205.09,6205.09,243000000
2009/6/22,09:59:00,6206.64,6206.64,6206.64,6206.64,195000000
2009/6/22,10:00:00,6206.66,6206.66,6206.66,6206.66,190000000
2009/6/22,10:01:00,6208.96,6208.96,6208.96,6208.96,218000000
2009/6/22,10:02:00,6209.40,6209.40,6209.40,6209.40,186000000
2009/6/22,10:03:00,6211.09,6211.09,6211.09,6211.09,229000000
2009/6/22,10:04:00,6211.79,6211.79,6211.79,6211.79,205000000
2009/6/22,10:05:00,6213.53,6213.53,6213.53,6213.53,239000000
2009/6/22,10:06:00,6216.17,6216.17,6216.17,6216.17,287000000
2009/6/22,10:07:00,6221.19,6221.19,6221.19,6221.19,232000000
2009/6/22,10:08:00,6225.12,6225.12,6225.12,6225.12,354000000
2009/6/22,10:09:00,6225.70,6225.70,6225.70,6225.70,270000000
2009/6/22,10:10:00,6223.08,6223.08,6223.08,6223.08,221000000
2009/6/22,10:11:00,6217.64,6217.64,6217.64,6217.64,377000000
2009/6/22,10:12:00,6216.13,6216.13,6216.13,6216.13,230000000
2009/6/22,10:13:00,6216.80,6216.80,6216.80,6216.80,226000000
2009/6/22,10:14:00,6218.15,6218.15,6218.15,6218.15,157000000
2009/6/22,10:15:00,6220.24,6220.24,6220.24,6220.24,136000000
2009/6/22,10:16:00,6215.60,6215.60,6215.60,6215.60,233000000
2009/6/22,10:17:00,6213.29,6213.29,6213.29,6213.29,177000000
2009/6/22,10:18:00,6215.16,6215.16,6215.16,6215.16,198000000
2009/6/22,10:19:00,6217.52,6217.52,6217.52,6217.52,153000000
2009/6/22,10:20:00,6217.94,6217.94,6217.94,6217.94,159000000
2009/6/22,10:21:00,6220.36,6220.36,6220.36,6220.36,195000000
2009/6/22,10:22:00,6222.78,6222.78,6222.78,6222.78,184000000
2009/6/22,10:23:00,6226.92,6226.92,6226.92,6226.92,360000000
2009/6/22,10:24:00,6230.71,6230.71,6230.71,6230.71,329000000
2009/6/22,10:25:00,6232.13,6232.13,6232.13,6232.13,366000000
2009/6/22,10:26:00,6236.73,6236.73,6236.73,6236.73,485000000
2009/6/22,10:27:00,6240.13,6240.13,6240.13,6240.13,324000000
2009/6/22,10:28:00,6240.45,6240.45,6240.45,6240.45,466000000
2009/6/22,10:29:00,6238.75,6238.75,6238.75,6238.75,381000000
2009/6/22,10:30:00,6237.77,6237.77,6237.77,6237.77,236000000
2009/6/22,10:31:00,6236.16,6236.16,6236.16,6236.16,332000000
2009/6/22,10:32:00,6238.40,6238.40,6238.40,6238.40,220000000
2009/6/22,10:33:00,6240.85,6240.85,6240.85,6240.85,251000000
2009/6/22,10:34:00,6241.98,6241.98,6241.98,6241.98,243000000
2009/6/22,10:35:00,6243.41,6243.41,6243.41,6243.41,233000000
2009/6/22,10:36:00,6244.32,6244.32,6244.32,6244.32,377000000
2009/6/22,10:37:00,6246.40,6246.40,6246.40,6246.40,253000000
2009/6/22,10:38:00,6246.06,6246.06,6246.06,6246.06,428000000
2009/6/22,10:39:00,6244.73,6244.73,6244.73,6244.73,299000000
2009/6/22,10:40:00,6238.30,6238.30,6238.30,6238.30,370000000
2009/6/22,10:41:00,6234.84,6234.84,6234.84,6234.84,395000000
2009/6/22,10:42:00,6235.17,6235.17,6235.17,6235.17,204000000
2009/6/22,10:43:00,6235.97,6235.97,6235.97,6235.97,245000000
2009/6/22,10:44:00,6232.51,6232.51,6232.51,6232.51,169000000
2009/6/22,10:45:00,6232.14,6232.14,6232.14,6232.14,175000000
2009/6/22,10:46:00,6233.39,6233.39,6233.39,6233.39,212000000
2009/6/22,10:47:00,6232.69,6232.69,6232.69,6232.69,167000000
2009/6/22,10:48:00,6229.02,6229.02,6229.02,6229.02,253000000
2009/6/22,10:49:00,6232.22,6232.22,6232.22,6232.22,181000000
2009/6/22,10:50:00,6232.64,6232.64,6232.64,6232.64,177000000
2009/6/22,10:51:00,6234.58,6234.58,6234.58,6234.58,190000000
2009/6/22,10:52:00,6236.35,6236.35,6236.35,6236.35,121000000
2009/6/22,10:53:00,6239.78,6239.78,6239.78,6239.78,180000000
2009/6/22,10:54:00,6232.96,6232.96,6232.96,6232.96,215000000
2009/6/22,10:55:00,6235.03,6235.03,6235.03,6235.03,165000000
2009/6/22,10:56:00,6237.80,6237.80,6237.80,6237.80,185000000
2009/6/22,10:57:00,6237.23,6237.23,6237.23,6237.23,112000000
2009/6/22,10:58:00,6235.59,6235.59,6235.59,6235.59,156000000
2009/6/22,10:59:00,6234.91,6234.91,6234.91,6234.91,172000000
2009/6/22,11:00:00,6235.55,6235.55,6235.55,6235.55,150000000
2009/6/22,11:01:00,6235.98,6235.98,6235.98,6235.98,202000000
2009/6/22,11:02:00,6237.28,6237.28,6237.28,6237.28,131000000
2009/6/22,11:03:00,6239.63,6239.63,6239.63,6239.63,235000000
2009/6/22,11:04:00,6240.49,6240.49,6240.49,6240.49,233000000
2009/6/22,11:05:00,6243.12,6243.12,6243.12,6243.12,274000000
2009/6/22,11:06:00,6249.22,6249.22,6249.22,6249.22,394000000
2009/6/22,11:07:00,6253.36,6253.36,6253.36,6253.36,349000000
2009/6/22,11:08:00,6258.68,6258.68,6258.68,6258.68,586000000
2009/6/22,11:09:00,6261.82,6261.82,6261.82,6261.82,464000000
2009/6/22,11:10:00,6261.90,6261.90,6261.90,6261.90,379000000
2009/6/22,11:11:00,6262.30,6262.30,6262.30,6262.30,376000000
2009/6/22,11:12:00,6256.67,6256.67,6256.67,6256.67,325000000
2009/6/22,11:13:00,6254.97,6254.97,6254.97,6254.97,366000000
2009/6/22,11:14:00,6255.75,6255.75,6255.75,6255.75,246000000
2009/6/22,11:15:00,6255.19,6255.19,6255.19,6255.19,241000000
2009/6/22,11:16:00,6254.56,6254.56,6254.56,6254.56,277000000
2009/6/22,11:17:00,6253.26,6253.26,6253.26,6253.26,208000000
2009/6/22,11:18:00,6256.58,6256.58,6256.58,6256.58,275000000
2009/6/22,11:19:00,6259.10,6259.10,6259.10,6259.10,376000000
2009/6/22,11:20:00,6259.93,6259.93,6259.93,6259.93,322000000
2009/6/22,11:21:00,6265.07,6265.07,6265.07,6265.07,397000000
2009/6/22,11:22:00,6272.43,6272.43,6272.43,6272.43,359000000
2009/6/22,11:23:00,6273.30,6273.30,6273.30,6273.30,393000000
2009/6/22,11:24:00,6274.64,6274.64,6274.64,6274.64,401000000
2009/6/22,11:25:00,6274.79,6274.79,6274.79,6274.79,396000000
2009/6/22,11:26:00,6274.69,6274.69,6274.69,6274.69,403000000
2009/6/22,11:27:00,6274.12,6274.12,6274.12,6274.12,261000000
2009/6/22,11:28:00,6272.53,6272.53,6272.53,6272.53,410000000
2009/6/22,11:29:00,6270.52,6270.52,6270.52,6270.52,251000000
2009/6/22,11:30:00,6269.54,6269.54,6269.54,6269.54,271000000
2009/6/22,11:31:00,6265.12,6265.12,6265.12,6265.12,257000000
2009/6/22,11:32:00,6264.51,6264.51,6264.51,6264.51,174000000
2009/6/22,11:33:00,6262.01,6262.01,6262.01,6262.01,239000000
2009/6/22,11:34:00,6263.79,6263.79,6263.79,6263.79,182000000
2009/6/22,11:35:00,6264.73,6264.73,6264.73,6264.73,156000000
2009/6/22,11:36:00,6263.50,6263.50,6263.50,6263.50,193000000
2009/6/22,11:37:00,6265.18,6265.18,6265.18,6265.18,123000000
2009/6/22,11:38:00,6265.60,6265.60,6265.60,6265.60,202000000
2009/6/22,11:39:00,6268.40,6268.40,6268.40,6268.40,209000000
2009/6/22,11:40:00,6267.85,6267.85,6267.85,6267.85,227000000
2009/6/22,11:41:00,6266.98,6266.98,6266.98,6266.98,250000000
2009/6/22,11:42:00,6265.48,6265.48,6265.48,6265.48,249000000
2009/6/22,11:43:00,6265.68,6265.68,6265.68,6265.68,245000000
2009/6/22,11:44:00,6264.63,6264.63,6264.63,6264.63,203000000
2009/6/22,11:45:00,6266.26,6266.26,6266.26,6266.26,214000000
2009/6/22,11:46:00,6268.51,6268.51,6268.51,6268.51,196000000
2009/6/22,11:47:00,6271.26,6271.26,6271.26,6271.26,197000000
2009/6/22,11:48:00,6277.73,6277.73,6277.73,6277.73,401000000
2009/6/22,11:49:00,6279.81,6279.81,6279.81,6279.81,270000000
2009/6/22,11:50:00,6282.51,6282.51,6282.51,6282.51,281000000
2009/6/22,11:51:00,6285.51,6285.51,6285.51,6285.51,406000000
2009/6/22,11:52:00,6285.71,6285.71,6285.71,6285.71,248000000
2009/6/22,11:53:00,6293.39,6293.39,6293.39,6293.39,410000000
2009/6/22,11:54:00,6296.74,6296.74,6296.74,6296.74,398000000
2009/6/22,11:55:00,6296.42,6296.42,6296.42,6296.42,370000000
2009/6/22,11:56:00,6293.49,6293.49,6293.49,6293.49,458000000
2009/6/22,11:57:00,6288.81,6288.81,6288.81,6288.81,308000000
2009/6/22,11:58:00,6288.18,6288.18,6288.18,6288.18,330000000
2009/6/22,11:59:00,6284.45,6284.45,6284.45,6284.45,203000000
2009/6/22,12:00:00,6283.38,6283.38,6283.38,6283.38,257000000
2009/6/22,12:01:00,6285.66,6285.66,6285.66,6285.66,227000000
2009/6/22,12:02:00,6286.26,6286.26,6286.26,6286.26,160000000
2009/6/22,12:03:00,6285.80,6285.80,6285.80,6285.80,217000000
2009/6/22,12:04:00,6288.02,6288.02,6288.02,6288.02,165000000
2009/6/22,12:05:00,6287.04,6287.04,6287.04,6287.04,145000000
2009/6/22,12:06:00,6286.64,6286.64,6286.64,6286.64,170000000
2009/6/22,12:07:00,6286.44,6286.44,6286.44,6286.44,113000000
2009/6/22,12:08:00,6288.23,6288.23,6288.23,6288.23,227000000
2009/6/22,12:09:00,6290.67,6290.67,6290.67,6290.67,161000000
2009/6/22,12:10:00,6291.18,6291.18,6291.18,6291.18,216000000
2009/6/22,12:11:00,6297.64,6297.64,6297.64,6297.64,300000000
2009/6/22,12:12:00,6297.81,6297.81,6297.81,6297.81,273000000
2009/6/22,12:13:00,6299.66,6299.66,6299.66,6299.66,295000000
2009/6/22,12:14:00,6302.20,6302.20,6302.20,6302.20,238000000
2009/6/22,12:15:00,6297.77,6297.77,6297.77,6297.77,349000000
2009/6/22,12:16:00,6304.20,6304.20,6304.20,6304.20,502000000
2009/6/22,12:17:00,6306.92,6306.92,6306.92,6306.92,440000000
2009/6/22,12:18:00,6307.46,6307.46,6307.46,6307.46,383000000
2009/6/22,12:19:00,6308.02,6308.02,6308.02,6308.02,298000000
2009/6/22,12:20:00,6307.46,6307.46,6307.46,6307.46,353000000
2009/6/22,12:21:00,6312.98,6312.98,6312.98,6312.98,410000000
2009/6/22,12:22:00,6317.00,6317.00,6317.00,6317.00,284000000
2009/6/22,12:23:00,6320.21,6320.21,6320.21,6320.21,406000000
2009/6/22,12:24:00,6321.56,6321.56,6321.56,6321.56,307000000
2009/6/22,12:25:00,6320.95,6320.95,6320.95,6320.95,367000000
2009/6/22,12:26:00,6324.63,6324.63,6324.63,6324.63,419000000
2009/6/22,12:27:00,6323.38,6323.38,6323.38,6323.38,321000000
2009/6/22,12:28:00,6325.19,6325.19,6325.19,6325.19,406000000
2009/6/22,12:29:00,6322.40,6322.40,6322.40,6322.40,297000000
2009/6/22,12:30:00,6318.73,6318.73,6318.73,6318.73,296000000
2009/6/22,12:31:00,6318.96,6318.96,6318.96,6318.96,353000000
2009/6/22,12:32:00,6317.10,6317.10,6317.10,6317.10,245000000
2009/6/22,12:33:00,6311.55,6311.55,6311.55,6311.55,293000000
2009/6/22,12:34:00,6312.02,6312.02,6312.02,6312.02,244000000
2009/6/22,12:35:00,6311.08,6311.08,6311.08,6311.08,229000000
2009/6/22,12:36:00,6314.00,6314.00,6314.00,6314.00,311000000
2009/6/22,12:37:00,6313.84,6313.84,6313.84,6313.84,184000000
2009/6/22,12:38:00,6315.32,6315.32,6315.32,6315.32,289000000
2009/6/22,12:39:00,6315.57,6315.57,6315.57,6315.57,189000000
2009/6/22,12:40:00,6318.65,6318.65,6318.65,6318.65,210000000
2009/6/22,12:41:00,6320.84,6320.84,6320.84,6320.84,400000000
2009/6/22,12:42:00,6319.70,6319.70,6319.70,6319.70,284000000
2009/6/22,12:43:00,6320.51,6320.51,6320.51,6320.51,354000000
2009/6/22,12:44:00,6320.56,6320.56,6320.56,6320.56,343000000
2009/6/22,12:45:00,6327.56,6327.56,6327.56,6327.56,361000000
2009/6/22,12:46:00,6334.11,6334.11,6334.11,6334.11,534000000
2009/6/22,12:47:00,6334.38,6334.38,6334.38,6334.38,509000000
2009/6/22,12:48:00,6344.44,6344.44,6344.44,6344.44,948000000
2009/6/22,12:49:00,6348.74,6348.74,6348.74,6348.74,733000000
2009/6/22,12:50:00,6347.94,6347.94,6347.94,6347.94,627000000
2009/6/22,12:51:00,6346.95,6346.95,6346.95,6346.95,504000000
2009/6/22,12:52:00,6342.73,6342.73,6342.73,6342.73,340000000
2009/6/22,12:53:00,6340.27,6340.27,6340.27,6340.27,446000000
2009/6/22,12:54:00,6336.76,6336.76,6336.76,6336.76,369000000
2009/6/22,12:55:00,6334.49,6334.49,6334.49,6334.49,324000000
2009/6/22,12:56:00,6336.55,6336.55,6336.55,6336.55,319000000
2009/6/22,12:57:00,6337.66,6337.66,6337.66,6337.66,226000000
2009/6/22,12:58:00,6340.21,6340.21,6340.21,6340.21,342000000
2009/6/22,12:59:00,6342.08,6342.08,6342.08,6342.08,262000000
2009/6/22,13:00:00,6340.96,6340.96,6340.96,6340.96,255000000
2009/6/22,13:01:00,6339.44,6339.44,6339.44,6339.44,321000000
2009/6/22,13:02:00,6340.32,6340.32,6340.32,6340.32,227000000
2009/6/22,13:03:00,6340.85,6340.85,6340.85,6340.85,344000000
2009/6/22,13:04:00,6344.15,6344.15,6344.15,6344.15,284000000
2009/6/22,13:05:00,6341.14,6341.14,6341.14,6341.14,265000000
2009/6/22,13:06:00,6338.44,6338.44,6338.44,6338.44,341000000
2009/6/22,13:07:00,6337.50,6337.50,6337.50,6337.50,312000000
2009/6/22,13:08:00,6335.10,6335.10,6335.10,6335.10,406000000
2009/6/22,13:09:00,6330.44,6330.44,6330.44,6330.44,280000000
2009/6/22,13:10:00,6329.20,6329.20,6329.20,6329.20,307000000
2009/6/22,13:11:00,6324.91,6324.91,6324.91,6324.91,384000000
2009/6/22,13:12:00,6323.59,6323.59,6323.59,6323.59,348000000
2009/6/22,13:13:00,6320.51,6320.51,6320.51,6320.51,472000000
2009/6/22,13:14:00,6318.03,6318.03,6318.03,6318.03,389000000
2009/6/22,13:15:00,6318.71,6318.71,6318.71,6318.71,332000000
2009/6/22,13:16:00,6318.46,6318.46,6318.46,6318.46,390000000
2009/6/22,13:17:00,6317.51,6317.51,6317.51,6317.51,280000000
2009/6/22,13:18:00,6318.78,6318.78,6318.78,6318.78,359000000
2009/6/22,13:19:00,6318.17,6318.17,6318.17,6318.17,271000000
2009/6/22,13:20:00,6324.01,6324.01,6324.01,6324.01,315000000
2009/6/22,13:21:00,6327.00,6327.00,6327.00,6327.00,364000000
2009/6/22,13:22:00,6329.68,6329.68,6329.68,6329.68,358000000
2009/6/22,13:23:00,6330.36,6330.36,6330.36,6330.36,525000000
2009/6/22,13:24:00,6327.88,6327.88,6327.88,6327.88,423000000
2009/6/22,13:25:00,6330.12,6330.12,6330.12,6330.12,466000000
2009/6/22,13:26:00,6330.14,6330.14,6330.14,6330.14,0
2009/6/22,13:27:00,6330.14,6330.14,6330.14,6330.14,0
2009/6/22,13:28:00,6330.14,6330.14,6330.14,6330.14,0
2009/6/22,13:29:00,6330.14,6330.14,6330.14,6330.14,0
2009/6/22,13:30:00,6341.21,6341.21,6341.21,6341.21,3964999936
2009/6/23,09:01:00,6206.31,6206.31,6206.31,6206.31,3731000064
2009/6/23,09:02:00,6205.08,6205.08,6205.08,6205.08,881000000
2009/6/23,09:03:00,6219.56,6219.56,6219.56,6219.56,1060000000
2009/6/23,09:04:00,6221.96,6221.96,6221.96,6221.96,1188000000
2009/6/23,09:05:00,6220.66,6220.66,6220.66,6220.66,908000000
2009/6/23,09:06:00,6213.37,6213.37,6213.37,6213.37,1275000064
2009/6/23,09:07:00,6216.78,6216.78,6216.78,6216.78,818000000
2009/6/23,09:08:00,6218.38,6218.38,6218.38,6218.38,881000000
2009/6/23,09:09:00,6223.57,6223.57,6223.57,6223.57,789000000
2009/6/23,09:10:00,6218.86,6218.86,6218.86,6218.86,836000000
2009/6/23,09:11:00,6209.60,6209.60,6209.60,6209.60,1091000064
2009/6/23,09:12:00,6208.59,6208.59,6208.59,6208.59,650000000
2009/6/23,09:13:00,6202.74,6202.74,6202.74,6202.74,843000000
2009/6/23,09:14:00,6200.24,6200.24,6200.24,6200.24,782000000
2009/6/23,09:15:00,6205.04,6205.04,6205.04,6205.04,532000000
2009/6/23,09:16:00,6211.82,6211.82,6211.82,6211.82,730000000
2009/6/23,09:17:00,6218.84,6218.84,6218.84,6218.84,529000000
2009/6/23,09:18:00,6218.71,6218.71,6218.71,6218.71,675000000
2009/6/23,09:19:00,6223.14,6223.14,6223.14,6223.14,614000000
2009/6/23,09:20:00,6225.47,6225.47,6225.47,6225.47,547000000
2009/6/23,09:21:00,6224.53,6224.53,6224.53,6224.53,758000000
2009/6/23,09:22:00,6227.41,6227.41,6227.41,6227.41,468000000
2009/6/23,09:23:00,6228.03,6228.03,6228.03,6228.03,577000000
2009/6/23,09:24:00,6237.10,6237.10,6237.10,6237.10,606000000
2009/6/23,09:25:00,6236.61,6236.61,6236.61,6236.61,517000000
2009/6/23,09:26:00,6241.66,6241.66,6241.66,6241.66,807000000
2009/6/23,09:27:00,6244.06,6244.06,6244.06,6244.06,522000000
2009/6/23,09:28:00,6239.08,6239.08,6239.08,6239.08,657000000
2009/6/23,09:29:00,6234.28,6234.28,6234.28,6234.28,780000000
2009/6/23,09:30:00,6232.10,6232.10,6232.10,6232.10,511000000
2009/6/23,09:31:00,6231.71,6231.71,6231.71,6231.71,533000000
2009/6/23,09:32:00,6231.21,6231.21,6231.21,6231.21,353000000
2009/6/23,09:33:00,6229.89,6229.89,6229.89,6229.89,493000000
2009/6/23,09:34:00,6231.68,6231.68,6231.68,6231.68,340000000
2009/6/23,09:35:00,6232.40,6232.40,6232.40,6232.40,275000000
2009/6/23,09:36:00,6233.54,6233.54,6233.54,6233.54,442000000
2009/6/23,09:37:00,6233.82,6233.82,6233.82,6233.82,341000000
2009/6/23,09:38:00,6235.89,6235.89,6235.89,6235.89,428000000
2009/6/23,09:39:00,6236.02,6236.02,6236.02,6236.02,406000000
2009/6/23,09:40:00,6234.17,6234.17,6234.17,6234.17,464000000
2009/6/23,09:41:00,6238.12,6238.12,6238.12,6238.12,458000000
2009/6/23,09:42:00,6241.53,6241.53,6241.53,6241.53,302000000
2009/6/23,09:43:00,6245.52,6245.52,6245.52,6245.52,416000000
2009/6/23,09:44:00,6249.13,6249.13,6249.13,6249.13,495000000
2009/6/23,09:45:00,6254.04,6254.04,6254.04,6254.04,576000000
2009/6/23,09:46:00,6262.29,6262.29,6262.29,6262.29,751000000
2009/6/23,09:47:00,6260.12,6260.12,6260.12,6260.12,539000000
2009/6/23,09:48:00,6257.35,6257.35,6257.35,6257.35,682000000
2009/6/23,09:49:00,6251.24,6251.24,6251.24,6251.24,571000000
2009/6/23,09:50:00,6242.86,6242.86,6242.86,6242.86,441000000
2009/6/23,09:51:00,6243.94,6243.94,6243.94,6243.94,462000000
2009/6/23,09:52:00,6238.28,6238.28,6238.28,6238.28,313000000
2009/6/23,09:53:00,6242.20,6242.20,6242.20,6242.20,325000000
2009/6/23,09:54:00,6236.96,6236.96,6236.96,6236.96,265000000
2009/6/23,09:55:00,6230.29,6230.29,6230.29,6230.29,478000000
2009/6/23,09:56:00,6227.78,6227.78,6227.78,6227.78,640000000
2009/6/23,09:57:00,6228.18,6228.18,6228.18,6228.18,311000000
2009/6/23,09:58:00,6222.96,6222.96,6222.96,6222.96,467000000
2009/6/23,09:59:00,6221.50,6221.50,6221.50,6221.50,350000000
2009/6/23,10:00:00,6223.56,6223.56,6223.56,6223.56,266000000
2009/6/23,10:01:00,6228.97,6228.97,6228.97,6228.97,304000000
2009/6/23,10:02:00,6232.25,6232.25,6232.25,6232.25,218000000
2009/6/23,10:03:00,6228.88,6228.88,6228.88,6228.88,344000000
2009/6/23,10:04:00,6220.18,6220.18,6220.18,6220.18,481000000
2009/6/23,10:05:00,6220.44,6220.44,6220.44,6220.44,359000000
2009/6/23,10:06:00,6218.57,6218.57,6218.57,6218.57,495000000
2009/6/23,10:07:00,6220.35,6220.35,6220.35,6220.35,199000000
2009/6/23,10:08:00,6216.27,6216.27,6216.27,6216.27,277000000
2009/6/23,10:09:00,6221.95,6221.95,6221.95,6221.95,220000000
2009/6/23,10:10:00,6222.74,6222.74,6222.74,6222.74,184000000
2009/6/23,10:11:00,6227.07,6227.07,6227.07,6227.07,258000000
2009/6/23,10:12:00,6229.45,6229.45,6229.45,6229.45,174000000
2009/6/23,10:13:00,6229.74,6229.74,6229.74,6229.74,256000000
2009/6/23,10:14:00,6227.10,6227.10,6227.10,6227.10,273000000
2009/6/23,10:15:00,6230.16,6230.16,6230.16,6230.16,205000000
2009/6/23,10:16:00,6230.28,6230.28,6230.28,6230.28,291000000
2009/6/23,10:17:00,6233.88,6233.88,6233.88,6233.88,191000000
2009/6/23,10:18:00,6230.09,6230.09,6230.09,6230.09,282000000
2009/6/23,10:19:00,6231.32,6231.32,6231.32,6231.32,246000000
2009/6/23,10:20:00,6230.30,6230.30,6230.30,6230.30,242000000
2009/6/23,10:21:00,6235.15,6235.15,6235.15,6235.15,328000000
2009/6/23,10:22:00,6240.37,6240.37,6240.37,6240.37,218000000
2009/6/23,10:23:00,6231.71,6231.71,6231.71,6231.71,441000000
2009/6/23,10:24:00,6236.11,6236.11,6236.11,6236.11,461000000
2009/6/23,10:25:00,6235.82,6235.82,6235.82,6235.82,260000000
2009/6/23,10:26:00,6237.46,6237.46,6237.46,6237.46,364000000
2009/6/23,10:27:00,6240.99,6240.99,6240.99,6240.99,211000000
2009/6/23,10:28:00,6241.62,6241.62,6241.62,6241.62,302000000
2009/6/23,10:29:00,6241.33,6241.33,6241.33,6241.33,297000000
2009/6/23,10:30:00,6245.34,6245.34,6245.34,6245.34,292000000
2009/6/23,10:31:00,6242.99,6242.99,6242.99,6242.99,403000000
2009/6/23,10:32:00,6243.18,6243.18,6243.18,6243.18,287000000
2009/6/23,10:33:00,6238.18,6238.18,6238.18,6238.18,373000000
2009/6/23,10:34:00,6235.84,6235.84,6235.84,6235.84,304000000
2009/6/23,10:35:00,6234.79,6234.79,6234.79,6234.79,236000000
2009/6/23,10:36:00,6231.36,6231.36,6231.36,6231.36,325000000
2009/6/23,10:37:00,6226.35,6226.35,6226.35,6226.35,303000000
2009/6/23,10:38:00,6225.80,6225.80,6225.80,6225.80,329000000
2009/6/23,10:39:00,6220.71,6220.71,6220.71,6220.71,381000000
2009/6/23,10:40:00,6222.09,6222.09,6222.09,6222.09,276000000
2009/6/23,10:41:00,6224.47,6224.47,6224.47,6224.47,315000000
2009/6/23,10:42:00,6227.12,6227.12,6227.12,6227.12,160000000
2009/6/23,10:43:00,6228.64,6228.64,6228.64,6228.64,247000000
2009/6/23,10:44:00,6229.59,6229.59,6229.59,6229.59,209000000
2009/6/23,10:45:00,6229.11,6229.11,6229.11,6229.11,176000000
2009/6/23,10:46:00,6226.48,6226.48,6226.48,6226.48,224000000
2009/6/23,10:47:00,6221.92,6221.92,6221.92,6221.92,204000000
2009/6/23,10:48:00,6219.06,6219.06,6219.06,6219.06,320000000
2009/6/23,10:49:00,6220.44,6220.44,6220.44,6220.44,207000000
2009/6/23,10:50:00,6216.96,6216.96,6216.96,6216.96,223000000
2009/6/23,10:51:00,6212.93,6212.93,6212.93,6212.93,406000000
2009/6/23,10:52:00,6210.67,6210.67,6210.67,6210.67,351000000
2009/6/23,10:53:00,6209.31,6209.31,6209.31,6209.31,465000000
2009/6/23,10:54:00,6210.62,6210.62,6210.62,6210.62,322000000
2009/6/23,10:55:00,6212.68,6212.68,6212.68,6212.68,276000000
2009/6/23,10:56:00,6214.48,6214.48,6214.48,6214.48,290000000
2009/6/23,10:57:00,6215.78,6215.78,6215.78,6215.78,196000000
2009/6/23,10:58:00,6218.16,6218.16,6218.16,6218.16,350000000
2009/6/23,10:59:00,6219.49,6219.49,6219.49,6219.49,164000000
2009/6/23,11:00:00,6219.42,6219.42,6219.42,6219.42,174000000
2009/6/23,11:01:00,6220.31,6220.31,6220.31,6220.31,167000000
2009/6/23,11:02:00,6221.22,6221.22,6221.22,6221.22,137000000
2009/6/23,11:03:00,6221.86,6221.86,6221.86,6221.86,193000000
2009/6/23,11:04:00,6223.03,6223.03,6223.03,6223.03,132000000
2009/6/23,11:05:00,6223.37,6223.37,6223.37,6223.37,159000000
2009/6/23,11:06:00,6223.35,6223.35,6223.35,6223.35,190000000
2009/6/23,11:07:00,6218.49,6218.49,6218.49,6218.49,129000000
2009/6/23,11:08:00,6215.57,6215.57,6215.57,6215.57,217000000
2009/6/23,11:09:00,6212.49,6212.49,6212.49,6212.49,187000000
2009/6/23,11:10:00,6215.97,6215.97,6215.97,6215.97,208000000
2009/6/23,11:11:00,6216.15,6216.15,6216.15,6216.15,196000000
2009/6/23,11:12:00,6215.39,6215.39,6215.39,6215.39,128000000
2009/6/23,11:13:00,6218.73,6218.73,6218.73,6218.73,192000000
2009/6/23,11:14:00,6216.67,6216.67,6216.67,6216.67,116000000
2009/6/23,11:15:00,6217.69,6217.69,6217.69,6217.69,168000000
2009/6/23,11:16:00,6219.84,6219.84,6219.84,6219.84,169000000
2009/6/23,11:17:00,6214.99,6214.99,6214.99,6214.99,160000000
2009/6/23,11:18:00,6219.13,6219.13,6219.13,6219.13,181000000
2009/6/23,11:19:00,6219.00,6219.00,6219.00,6219.00,151000000
2009/6/23,11:20:00,6217.20,6217.20,6217.20,6217.20,149000000
2009/6/23,11:21:00,6218.38,6218.38,6218.38,6218.38,174000000
2009/6/23,11:22:00,6217.27,6217.27,6217.27,6217.27,124000000
2009/6/23,11:23:00,6220.25,6220.25,6220.25,6220.25,174000000
2009/6/23,11:24:00,6220.38,6220.38,6220.38,6220.38,150000000
2009/6/23,11:25:00,6224.06,6224.06,6224.06,6224.06,174000000
2009/6/23,11:26:00,6227.67,6227.67,6227.67,6227.67,218000000
2009/6/23,11:27:00,6226.54,6226.54,6226.54,6226.54,145000000
2009/6/23,11:28:00,6230.04,6230.04,6230.04,6230.04,187000000
2009/6/23,11:29:00,6231.61,6231.61,6231.61,6231.61,194000000
2009/6/23,11:30:00,6230.40,6230.40,6230.40,6230.40,208000000
2009/6/23,11:31:00,6234.19,6234.19,6234.19,6234.19,242000000
2009/6/23,11:32:00,6234.75,6234.75,6234.75,6234.75,215000000
2009/6/23,11:33:00,6238.86,6238.86,6238.86,6238.86,286000000
2009/6/23,11:34:00,6238.39,6238.39,6238.39,6238.39,209000000
2009/6/23,11:35:00,6237.06,6237.06,6237.06,6237.06,201000000
2009/6/23,11:36:00,6235.48,6235.48,6235.48,6235.48,232000000
2009/6/23,11:37:00,6238.93,6238.93,6238.93,6238.93,148000000
2009/6/23,11:38:00,6235.49,6235.49,6235.49,6235.49,179000000
2009/6/23,11:39:00,6240.77,6240.77,6240.77,6240.77,129000000
2009/6/23,11:40:00,6241.13,6241.13,6241.13,6241.13,154000000
2009/6/23,11:41:00,6237.94,6237.94,6237.94,6237.94,183000000
2009/6/23,11:42:00,6236.72,6236.72,6236.72,6236.72,159000000
2009/6/23,11:43:00,6234.22,6234.22,6234.22,6234.22,256000000
2009/6/23,11:44:00,6234.00,6234.00,6234.00,6234.00,164000000
2009/6/23,11:45:00,6232.37,6232.37,6232.37,6232.37,127000000
2009/6/23,11:46:00,6235.60,6235.60,6235.60,6235.60,169000000
2009/6/23,11:47:00,6233.22,6233.22,6233.22,6233.22,109000000
2009/6/23,11:48:00,6233.74,6233.74,6233.74,6233.74,155000000
2009/6/23,11:49:00,6234.13,6234.13,6234.13,6234.13,92000000
2009/6/23,11:50:00,6236.84,6236.84,6236.84,6236.84,202000000
2009/6/23,11:51:00,6239.43,6239.43,6239.43,6239.43,143000000
2009/6/23,11:52:00,6238.72,6238.72,6238.72,6238.72,128000000
2009/6/23,11:53:00,6236.44,6236.44,6236.44,6236.44,176000000
2009/6/23,11:54:00,6232.99,6232.99,6232.99,6232.99,147000000
2009/6/23,11:55:00,6235.85,6235.85,6235.85,6235.85,162000000
2009/6/23,11:56:00,6234.41,6234.41,6234.41,6234.41,161000000
2009/6/23,11:57:00,6233.20,6233.20,6233.20,6233.20,102000000
2009/6/23,11:58:00,6231.67,6231.67,6231.67,6231.67,178000000
2009/6/23,11:59:00,6230.77,6230.77,6230.77,6230.77,152000000
2009/6/23,12:00:00,6230.43,6230.43,6230.43,6230.43,218000000
2009/6/23,12:01:00,6227.12,6227.12,6227.12,6227.12,312000000
2009/6/23,12:02:00,6225.59,6225.59,6225.59,6225.59,220000000
2009/6/23,12:03:00,6223.11,6223.11,6223.11,6223.11,407000000
2009/6/23,12:04:00,6221.25,6221.25,6221.25,6221.25,364000000
2009/6/23,12:05:00,6220.61,6220.61,6220.61,6220.61,286000000
2009/6/23,12:06:00,6218.28,6218.28,6218.28,6218.28,298000000
2009/6/23,12:07:00,6217.28,6217.28,6217.28,6217.28,218000000
2009/6/23,12:08:00,6216.92,6216.92,6216.92,6216.92,281000000
2009/6/23,12:09:00,6219.09,6219.09,6219.09,6219.09,189000000
2009/6/23,12:10:00,6219.28,6219.28,6219.28,6219.28,191000000
2009/6/23,12:11:00,6221.78,6221.78,6221.78,6221.78,209000000
2009/6/23,12:12:00,6223.35,6223.35,6223.35,6223.35,108000000
2009/6/23,12:13:00,6223.56,6223.56,6223.56,6223.56,133000000
2009/6/23,12:14:00,6222.39,6222.39,6222.39,6222.39,97000000
2009/6/23,12:15:00,6224.54,6224.54,6224.54,6224.54,140000000
2009/6/23,12:16:00,6223.65,6223.65,6223.65,6223.65,161000000
2009/6/23,12:17:00,6220.60,6220.60,6220.60,6220.60,150000000
2009/6/23,12:18:00,6219.45,6219.45,6219.45,6219.45,217000000
2009/6/23,12:19:00,6221.76,6221.76,6221.76,6221.76,188000000
2009/6/23,12:20:00,6221.26,6221.26,6221.26,6221.26,157000000
2009/6/23,12:21:00,6219.28,6219.28,6219.28,6219.28,165000000
2009/6/23,12:22:00,6219.20,6219.20,6219.20,6219.20,109000000
2009/6/23,12:23:00,6222.45,6222.45,6222.45,6222.45,154000000
2009/6/23,12:24:00,6220.99,6220.99,6220.99,6220.99,125000000
2009/6/23,12:25:00,6221.36,6221.36,6221.36,6221.36,138000000
2009/6/23,12:26:00,6223.92,6223.92,6223.92,6223.92,162000000
2009/6/23,12:27:00,6222.37,6222.37,6222.37,6222.37,142000000
2009/6/23,12:28:00,6222.25,6222.25,6222.25,6222.25,184000000
2009/6/23,12:29:00,6223.94,6223.94,6223.94,6223.94,117000000
2009/6/23,12:30:00,6223.80,6223.80,6223.80,6223.80,114000000
2009/6/23,12:31:00,6223.81,6223.81,6223.81,6223.81,157000000
2009/6/23,12:32:00,6225.23,6225.23,6225.23,6225.23,105000000
2009/6/23,12:33:00,6222.97,6222.97,6222.97,6222.97,212000000
2009/6/23,12:34:00,6224.94,6224.94,6224.94,6224.94,122000000
2009/6/23,12:35:00,6224.29,6224.29,6224.29,6224.29,154000000
2009/6/23,12:36:00,6222.26,6222.26,6222.26,6222.26,162000000
2009/6/23,12:37:00,6223.23,6223.23,6223.23,6223.23,119000000
2009/6/23,12:38:00,6224.57,6224.57,6224.57,6224.57,200000000
2009/6/23,12:39:00,6225.48,6225.48,6225.48,6225.48,167000000
2009/6/23,12:40:00,6226.27,6226.27,6226.27,6226.27,157000000
2009/6/23,12:41:00,6227.15,6227.15,6227.15,6227.15,183000000
2009/6/23,12:42:00,6230.75,6230.75,6230.75,6230.75,139000000
2009/6/23,12:43:00,6230.12,6230.12,6230.12,6230.12,226000000
2009/6/23,12:44:00,6232.82,6232.82,6232.82,6232.82,148000000
2009/6/23,12:45:00,6227.26,6227.26,6227.26,6227.26,228000000
2009/6/23,12:46:00,6226.78,6226.78,6226.78,6226.78,229000000
2009/6/23,12:47:00,6229.35,6229.35,6229.35,6229.35,115000000
2009/6/23,12:48:00,6229.47,6229.47,6229.47,6229.47,223000000
2009/6/23,12:49:00,6231.33,6231.33,6231.33,6231.33,234000000
2009/6/23,12:50:00,6234.76,6234.76,6234.76,6234.76,213000000
2009/6/23,12:51:00,6234.15,6234.15,6234.15,6234.15,233000000
2009/6/23,12:52:00,6234.54,6234.54,6234.54,6234.54,183000000
2009/6/23,12:53:00,6233.55,6233.55,6233.55,6233.55,296000000
2009/6/23,12:54:00,6231.56,6231.56,6231.56,6231.56,181000000
2009/6/23,12:55:00,6232.36,6232.36,6232.36,6232.36,250000000
2009/6/23,12:56:00,6232.20,6232.20,6232.20,6232.20,200000000
2009/6/23,12:57:00,6231.24,6231.24,6231.24,6231.24,151000000
2009/6/23,12:58:00,6231.94,6231.94,6231.94,6231.94,256000000
2009/6/23,12:59:00,6232.07,6232.07,6232.07,6232.07,158000000
2009/6/23,13:00:00,6232.19,6232.19,6232.19,6232.19,175000000
2009/6/23,13:01:00,6231.36,6231.36,6231.36,6231.36,220000000
2009/6/23,13:02:00,6229.27,6229.27,6229.27,6229.27,197000000
2009/6/23,13:03:00,6227.37,6227.37,6227.37,6227.37,288000000
2009/6/23,13:04:00,6224.32,6224.32,6224.32,6224.32,292000000
2009/6/23,13:05:00,6218.71,6218.71,6218.71,6218.71,574000000
2009/6/23,13:06:00,6211.78,6211.78,6211.78,6211.78,641000000
2009/6/23,13:07:00,6207.50,6207.50,6207.50,6207.50,548000000
2009/6/23,13:08:00,6204.61,6204.61,6204.61,6204.61,777000000
2009/6/23,13:09:00,6203.06,6203.06,6203.06,6203.06,461000000
2009/6/23,13:10:00,6204.45,6204.45,6204.45,6204.45,320000000
2009/6/23,13:11:00,6204.41,6204.41,6204.41,6204.41,348000000
2009/6/23,13:12:00,6207.68,6207.68,6207.68,6207.68,222000000
2009/6/23,13:13:00,6209.51,6209.51,6209.51,6209.51,359000000
2009/6/23,13:14:00,6212.50,6212.50,6212.50,6212.50,226000000
2009/6/23,13:15:00,6213.93,6213.93,6213.93,6213.93,225000000
2009/6/23,13:16:00,6213.51,6213.51,6213.51,6213.51,268000000
2009/6/23,13:17:00,6209.16,6209.16,6209.16,6209.16,217000000
2009/6/23,13:18:00,6212.79,6212.79,6212.79,6212.79,399000000
2009/6/23,13:19:00,6212.74,6212.74,6212.74,6212.74,258000000
2009/6/23,13:20:00,6212.76,6212.76,6212.76,6212.76,327000000
2009/6/23,13:21:00,6212.39,6212.39,6212.39,6212.39,371000000
2009/6/23,13:22:00,6215.06,6215.06,6215.06,6215.06,327000000
2009/6/23,13:23:00,6212.43,6212.43,6212.43,6212.43,479000000
2009/6/23,13:24:00,6210.67,6210.67,6210.67,6210.67,427000000
2009/6/23,13:25:00,6211.21,6211.21,6211.21,6211.21,530000000
2009/6/23,13:26:00,6211.21,6211.21,6211.21,6211.21,0
2009/6/23,13:27:00,6211.21,6211.21,6211.21,6211.21,0
2009/6/23,13:28:00,6211.21,6211.21,6211.21,6211.21,0
2009/6/23,13:29:00,6211.21,6211.21,6211.21,6211.21,0
2009/6/23,13:30:00,6197.47,6197.47,6197.47,6197.47,520032768
2009/6/24,09:01:00,6230.76,6230.76,6230.76,6230.76,2676000000
2009/6/24,09:02:00,6231.31,6231.31,6231.31,6231.31,813000000
2009/6/24,09:03:00,6232.96,6232.96,6232.96,6232.96,938000000
2009/6/24,09:04:00,6234.70,6234.70,6234.70,6234.70,930000000
2009/6/24,09:05:00,6236.45,6236.45,6236.45,6236.45,680000000
2009/6/24,09:06:00,6235.67,6235.67,6235.67,6235.67,913000000
2009/6/24,09:07:00,6227.22,6227.22,6227.22,6227.22,662000000
2009/6/24,09:08:00,6219.09,6219.09,6219.09,6219.09,738000000
2009/6/24,09:09:00,6217.64,6217.64,6217.64,6217.64,616000000
2009/6/24,09:10:00,6215.54,6215.54,6215.54,6215.54,467000000
2009/6/24,09:11:00,6215.38,6215.38,6215.38,6215.38,689000000
2009/6/24,09:12:00,6219.43,6219.43,6219.43,6219.43,530000000
2009/6/24,09:13:00,6223.89,6223.89,6223.89,6223.89,685000000
2009/6/24,09:14:00,6224.79,6224.79,6224.79,6224.79,577000000
2009/6/24,09:15:00,6226.81,6226.81,6226.81,6226.81,493000000
2009/6/24,09:16:00,6231.28,6231.28,6231.28,6231.28,761000000
2009/6/24,09:17:00,6233.98,6233.98,6233.98,6233.98,430000000
2009/6/24,09:18:00,6234.71,6234.71,6234.71,6234.71,632000000
2009/6/24,09:19:00,6227.59,6227.59,6227.59,6227.59,789000000
2009/6/24,09:20:00,6222.77,6222.77,6222.77,6222.77,534000000
2009/6/24,09:21:00,6220.03,6220.03,6220.03,6220.03,655000000
2009/6/24,09:22:00,6216.73,6216.73,6216.73,6216.73,432000000
2009/6/24,09:23:00,6219.82,6219.82,6219.82,6219.82,472000000
2009/6/24,09:24:00,6219.09,6219.09,6219.09,6219.09,412000000
2009/6/24,09:25:00,6221.61,6221.61,6221.61,6221.61,300000000
2009/6/24,09:26:00,6218.08,6218.08,6218.08,6218.08,437000000
2009/6/24,09:27:00,6210.30,6210.30,6210.30,6210.30,439000000
2009/6/24,09:28:00,6203.89,6203.89,6203.89,6203.89,639000000
2009/6/24,09:29:00,6200.54,6200.54,6200.54,6200.54,631000000
2009/6/24,09:30:00,6194.29,6194.29,6194.29,6194.29,565000000
2009/6/24,09:31:00,6192.53,6192.53,6192.53,6192.53,669000000
2009/6/24,09:32:00,6191.63,6191.63,6191.63,6191.63,409000000
2009/6/24,09:33:00,6195.50,6195.50,6195.50,6195.50,459000000
2009/6/24,09:34:00,6199.42,6199.42,6199.42,6199.42,401000000
2009/6/24,09:35:00,6201.47,6201.47,6201.47,6201.47,332000000
2009/6/24,09:36:00,6202.44,6202.44,6202.44,6202.44,479000000
2009/6/24,09:37:00,6206.96,6206.96,6206.96,6206.96,296000000
2009/6/24,09:38:00,6209.57,6209.57,6209.57,6209.57,385000000
2009/6/24,09:39:00,6206.74,6206.74,6206.74,6206.74,361000000
2009/6/24,09:40:00,6205.94,6205.94,6205.94,6205.94,317000000
2009/6/24,09:41:00,6203.26,6203.26,6203.26,6203.26,445000000
2009/6/24,09:42:00,6200.53,6200.53,6200.53,6200.53,247000000
2009/6/24,09:43:00,6200.80,6200.80,6200.80,6200.80,280000000
2009/6/24,09:44:00,6201.69,6201.69,6201.69,6201.69,354000000
2009/6/24,09:45:00,6201.27,6201.27,6201.27,6201.27,228000000
2009/6/24,09:46:00,6200.78,6200.78,6200.78,6200.78,324000000
2009/6/24,09:47:00,6204.11,6204.11,6204.11,6204.11,199000000
2009/6/24,09:48:00,6208.24,6208.24,6208.24,6208.24,322000000
2009/6/24,09:49:00,6212.33,6212.33,6212.33,6212.33,371000000
2009/6/24,09:50:00,6217.21,6217.21,6217.21,6217.21,344000000
2009/6/24,09:51:00,6221.14,6221.14,6221.14,6221.14,460000000
2009/6/24,09:52:00,6222.80,6222.80,6222.80,6222.80,368000000
2009/6/24,09:53:00,6225.09,6225.09,6225.09,6225.09,472000000
2009/6/24,09:54:00,6226.70,6226.70,6226.70,6226.70,335000000
2009/6/24,09:55:00,6222.68,6222.68,6222.68,6222.68,297000000
2009/6/24,09:56:00,6218.29,6218.29,6218.29,6218.29,449000000
2009/6/24,09:57:00,6218.08,6218.08,6218.08,6218.08,229000000
2009/6/24,09:58:00,6218.72,6218.72,6218.72,6218.72,227000000
2009/6/24,09:59:00,6219.13,6219.13,6219.13,6219.13,138000000
2009/6/24,10:00:00,6220.11,6220.11,6220.11,6220.11,161000000
2009/6/24,10:01:00,6219.63,6219.63,6219.63,6219.63,229000000
2009/6/24,10:02:00,6221.91,6221.91,6221.91,6221.91,135000000
2009/6/24,10:03:00,6218.78,6218.78,6218.78,6218.78,203000000
2009/6/24,10:04:00,6208.86,6208.86,6208.86,6208.86,344000000
2009/6/24,10:05:00,6207.33,6207.33,6207.33,6207.33,222000000
2009/6/24,10:06:00,6203.08,6203.08,6203.08,6203.08,322000000
2009/6/24,10:07:00,6205.68,6205.68,6205.68,6205.68,235000000
2009/6/24,10:08:00,6209.08,6209.08,6209.08,6209.08,262000000
2009/6/24,10:09:00,6209.57,6209.57,6209.57,6209.57,170000000
2009/6/24,10:10:00,6213.80,6213.80,6213.80,6213.80,166000000
2009/6/24,10:11:00,6211.53,6211.53,6211.53,6211.53,234000000
2009/6/24,10:12:00,6212.62,6212.62,6212.62,6212.62,170000000
2009/6/24,10:13:00,6215.40,6215.40,6215.40,6215.40,249000000
2009/6/24,10:14:00,6216.05,6216.05,6216.05,6216.05,165000000
2009/6/24,10:15:00,6215.94,6215.94,6215.94,6215.94,136000000
2009/6/24,10:16:00,6213.08,6213.08,6213.08,6213.08,247000000
2009/6/24,10:17:00,6213.24,6213.24,6213.24,6213.24,182000000
2009/6/24,10:18:00,6212.37,6212.37,6212.37,6212.37,245000000
2009/6/24,10:19:00,6212.73,6212.73,6212.73,6212.73,160000000
2009/6/24,10:20:00,6213.89,6213.89,6213.89,6213.89,144000000
2009/6/24,10:21:00,6215.63,6215.63,6215.63,6215.63,301000000
2009/6/24,10:22:00,6219.74,6219.74,6219.74,6219.74,133000000
2009/6/24,10:23:00,6221.00,6221.00,6221.00,6221.00,202000000
2009/6/24,10:24:00,6221.79,6221.79,6221.79,6221.79,181000000
2009/6/24,10:25:00,6222.12,6222.12,6222.12,6222.12,170000000
2009/6/24,10:26:00,6223.24,6223.24,6223.24,6223.24,210000000
2009/6/24,10:27:00,6224.23,6224.23,6224.23,6224.23,156000000
2009/6/24,10:28:00,6224.58,6224.58,6224.58,6224.58,267000000
2009/6/24,10:29:00,6225.76,6225.76,6225.76,6225.76,197000000
2009/6/24,10:30:00,6225.55,6225.55,6225.55,6225.55,195000000
2009/6/24,10:31:00,6224.70,6224.70,6224.70,6224.70,269000000
2009/6/24,10:32:00,6222.93,6222.93,6222.93,6222.93,179000000
2009/6/24,10:33:00,6221.52,6221.52,6221.52,6221.52,198000000
2009/6/24,10:34:00,6221.04,6221.04,6221.04,6221.04,148000000
2009/6/24,10:35:00,6221.42,6221.42,6221.42,6221.42,135000000
2009/6/24,10:36:00,6220.22,6220.22,6220.22,6220.22,196000000
2009/6/24,10:37:00,6220.23,6220.23,6220.23,6220.23,144000000
2009/6/24,10:38:00,6219.88,6219.88,6219.88,6219.88,170000000
2009/6/24,10:39:00,6222.50,6222.50,6222.50,6222.50,126000000
2009/6/24,10:40:00,6224.01,6224.01,6224.01,6224.01,145000000
2009/6/24,10:41:00,6225.84,6225.84,6225.84,6225.84,311000000
2009/6/24,10:42:00,6228.32,6228.32,6228.32,6228.32,252000000
2009/6/24,10:43:00,6233.43,6233.43,6233.43,6233.43,384000000
2009/6/24,10:44:00,6235.27,6235.27,6235.27,6235.27,310000000
2009/6/24,10:45:00,6235.55,6235.55,6235.55,6235.55,265000000
2009/6/24,10:46:00,6237.89,6237.89,6237.89,6237.89,370000000
2009/6/24,10:47:00,6239.75,6239.75,6239.75,6239.75,234000000
2009/6/24,10:48:00,6240.46,6240.46,6240.46,6240.46,272000000
2009/6/24,10:49:00,6239.26,6239.26,6239.26,6239.26,238000000
2009/6/24,10:50:00,6240.40,6240.40,6240.40,6240.40,219000000
2009/6/24,10:51:00,6239.77,6239.77,6239.77,6239.77,255000000
2009/6/24,10:52:00,6239.82,6239.82,6239.82,6239.82,170000000
2009/6/24,10:53:00,6239.91,6239.91,6239.91,6239.91,229000000
2009/6/24,10:54:00,6239.23,6239.23,6239.23,6239.23,154000000
2009/6/24,10:55:00,6237.84,6237.84,6237.84,6237.84,135000000
2009/6/24,10:56:00,6237.59,6237.59,6237.59,6237.59,202000000
2009/6/24,10:57:00,6236.07,6236.07,6236.07,6236.07,181000000
2009/6/24,10:58:00,6235.29,6235.29,6235.29,6235.29,230000000
2009/6/24,10:59:00,6235.63,6235.63,6235.63,6235.63,144000000
2009/6/24,11:00:00,6236.41,6236.41,6236.41,6236.41,220000000
2009/6/24,11:01:00,6240.64,6240.64,6240.64,6240.64,340000000
2009/6/24,11:02:00,6246.77,6246.77,6246.77,6246.77,284000000
2009/6/24,11:03:00,6253.44,6253.44,6253.44,6253.44,579000000
2009/6/24,11:04:00,6253.75,6253.75,6253.75,6253.75,416000000
2009/6/24,11:05:00,6255.90,6255.90,6255.90,6255.90,332000000
2009/6/24,11:06:00,6258.36,6258.36,6258.36,6258.36,381000000
2009/6/24,11:07:00,6259.41,6259.41,6259.41,6259.41,261000000
2009/6/24,11:08:00,6262.80,6262.80,6262.80,6262.80,408000000
2009/6/24,11:09:00,6264.92,6264.92,6264.92,6264.92,373000000
2009/6/24,11:10:00,6266.20,6266.20,6266.20,6266.20,378000000
2009/6/24,11:11:00,6267.85,6267.85,6267.85,6267.85,533000000
2009/6/24,11:12:00,6271.20,6271.20,6271.20,6271.20,419000000
2009/6/24,11:13:00,6276.74,6276.74,6276.74,6276.74,646000000
2009/6/24,11:14:00,6283.15,6283.15,6283.15,6283.15,513000000
2009/6/24,11:15:00,6283.41,6283.41,6283.41,6283.41,525000000
2009/6/24,11:16:00,6291.20,6291.20,6291.20,6291.20,778000000
2009/6/24,11:17:00,6292.32,6292.32,6292.32,6292.32,494000000
2009/6/24,11:18:00,6291.95,6291.95,6291.95,6291.95,610000000
2009/6/24,11:19:00,6289.04,6289.04,6289.04,6289.04,405000000
2009/6/24,11:20:00,6285.36,6285.36,6285.36,6285.36,344000000
2009/6/24,11:21:00,6283.62,6283.62,6283.62,6283.62,488000000
2009/6/24,11:22:00,6281.60,6281.60,6281.60,6281.60,253000000
2009/6/24,11:23:00,6285.17,6285.17,6285.17,6285.17,447000000
2009/6/24,11:24:00,6289.28,6289.28,6289.28,6289.28,370000000
2009/6/24,11:25:00,6292.10,6292.10,6292.10,6292.10,337000000
2009/6/24,11:26:00,6300.13,6300.13,6300.13,6300.13,517000000
2009/6/24,11:27:00,6304.26,6304.26,6304.26,6304.26,466000000
2009/6/24,11:28:00,6313.36,6313.36,6313.36,6313.36,691000000
2009/6/24,11:29:00,6320.78,6320.78,6320.78,6320.78,697000000
2009/6/24,11:30:00,6321.84,6321.84,6321.84,6321.84,574000000
2009/6/24,11:31:00,6317.99,6317.99,6317.99,6317.99,702000000
2009/6/24,11:32:00,6314.30,6314.30,6314.30,6314.30,417000000
2009/6/24,11:33:00,6308.74,6308.74,6308.74,6308.74,408000000
2009/6/24,11:34:00,6307.58,6307.58,6307.58,6307.58,294000000
2009/6/24,11:35:00,6308.63,6308.63,6308.63,6308.63,471000000
2009/6/24,11:36:00,6315.25,6315.25,6315.25,6315.25,377000000
2009/6/24,11:37:00,6317.90,6317.90,6317.90,6317.90,306000000
2009/6/24,11:38:00,6324.41,6324.41,6324.41,6324.41,548000000
2009/6/24,11:39:00,6330.13,6330.13,6330.13,6330.13,674000000
2009/6/24,11:40:00,6331.06,6331.06,6331.06,6331.06,504000000
2009/6/24,11:41:00,6330.48,6330.48,6330.48,6330.48,499000000
2009/6/24,11:42:00,6329.62,6329.62,6329.62,6329.62,362000000
2009/6/24,11:43:00,6337.48,6337.48,6337.48,6337.48,929000000
2009/6/24,11:44:00,6345.58,6345.58,6345.58,6345.58,751000000
2009/6/24,11:45:00,6352.51,6352.51,6352.51,6352.51,797000000
2009/6/24,11:46:00,6363.27,6363.27,6363.27,6363.27,1272999936
2009/6/24,11:47:00,6371.26,6371.26,6371.26,6371.26,860000000
2009/6/24,11:48:00,6372.75,6372.75,6372.75,6372.75,1050000000
2009/6/24,11:49:00,6365.52,6365.52,6365.52,6365.52,717000000
2009/6/24,11:50:00,6359.33,6359.33,6359.33,6359.33,543000000
2009/6/24,11:51:00,6364.30,6364.30,6364.30,6364.30,675000000
2009/6/24,11:52:00,6369.28,6369.28,6369.28,6369.28,544000000
2009/6/24,11:53:00,6375.10,6375.10,6375.10,6375.10,702000000
2009/6/24,11:54:00,6377.38,6377.38,6377.38,6377.38,468000000
2009/6/24,11:55:00,6378.59,6378.59,6378.59,6378.59,519000000
2009/6/24,11:56:00,6382.13,6382.13,6382.13,6382.13,682000000
2009/6/24,11:57:00,6381.09,6381.09,6381.09,6381.09,332000000
2009/6/24,11:58:00,6382.55,6382.55,6382.55,6382.55,631000000
2009/6/24,11:59:00,6379.91,6379.91,6379.91,6379.91,424000000
2009/6/24,12:00:00,6381.34,6381.34,6381.34,6381.34,425000000
2009/6/24,12:01:00,6385.85,6385.85,6385.85,6385.85,673000000
2009/6/24,12:02:00,6389.25,6389.25,6389.25,6389.25,498000000
2009/6/24,12:03:00,6399.77,6399.77,6399.77,6399.77,849000000
2009/6/24,12:04:00,6417.24,6417.24,6417.24,6417.24,1551000064
2009/6/24,12:05:00,6429.19,6429.19,6429.19,6429.19,1395000064
2009/6/24,12:06:00,6442.93,6442.93,6442.93,6442.93,1644999936
2009/6/24,12:07:00,6453.87,6453.87,6453.87,6453.87,1247000064
2009/6/24,12:08:00,6474.28,6474.28,6474.28,6474.28,1964999936
2009/6/24,12:09:00,6478.94,6478.94,6478.94,6478.94,1284000000
2009/6/24,12:10:00,6489.48,6489.48,6489.48,6489.48,1796999936
2009/6/24,12:11:00,6511.97,6511.97,6511.97,6511.97,2275000064
2009/6/24,12:12:00,6506.10,6506.10,6506.10,6506.10,1379000064
2009/6/24,12:13:00,6511.06,6511.06,6511.06,6511.06,1882000000
2009/6/24,12:14:00,6504.09,6504.09,6504.09,6504.09,1215000064
2009/6/24,12:15:00,6504.15,6504.15,6504.15,6504.15,999000000
2009/6/24,12:16:00,6499.73,6499.73,6499.73,6499.73,986000000
2009/6/24,12:17:00,6500.05,6500.05,6500.05,6500.05,722000000
2009/6/24,12:18:00,6489.00,6489.00,6489.00,6489.00,754000000
2009/6/24,12:19:00,6484.08,6484.08,6484.08,6484.08,649000000
2009/6/24,12:20:00,6471.47,6471.47,6471.47,6471.47,621000000
2009/6/24,12:21:00,6454.88,6454.88,6454.88,6454.88,854000000
2009/6/24,12:22:00,6447.15,6447.15,6447.15,6447.15,660000000
2009/6/24,12:23:00,6441.26,6441.26,6441.26,6441.26,782000000
2009/6/24,12:24:00,6439.28,6439.28,6439.28,6439.28,596000000
2009/6/24,12:25:00,6434.01,6434.01,6434.01,6434.01,492000000
2009/6/24,12:26:00,6436.37,6436.37,6436.37,6436.37,526000000
2009/6/24,12:27:00,6439.87,6439.87,6439.87,6439.87,344000000
2009/6/24,12:28:00,6445.26,6445.26,6445.26,6445.26,494000000
2009/6/24,12:29:00,6453.72,6453.72,6453.72,6453.72,384000000
2009/6/24,12:30:00,6460.32,6460.32,6460.32,6460.32,447000000
2009/6/24,12:31:00,6453.29,6453.29,6453.29,6453.29,448000000
2009/6/24,12:32:00,6453.35,6453.35,6453.35,6453.35,309000000
2009/6/24,12:33:00,6447.82,6447.82,6447.82,6447.82,372000000
2009/6/24,12:34:00,6446.54,6446.54,6446.54,6446.54,259000000
2009/6/24,12:35:00,6445.47,6445.47,6445.47,6445.47,290000000
2009/6/24,12:36:00,6441.89,6441.89,6441.89,6441.89,331000000
2009/6/24,12:37:00,6440.07,6440.07,6440.07,6440.07,219000000
2009/6/24,12:38:00,6440.21,6440.21,6440.21,6440.21,306000000
2009/6/24,12:39:00,6437.26,6437.26,6437.26,6437.26,214000000
2009/6/24,12:40:00,6440.55,6440.55,6440.55,6440.55,297000000
2009/6/24,12:41:00,6441.98,6441.98,6441.98,6441.98,310000000
2009/6/24,12:42:00,6441.97,6441.97,6441.97,6441.97,183000000
2009/6/24,12:43:00,6439.19,6439.19,6439.19,6439.19,289000000
2009/6/24,12:44:00,6438.92,6438.92,6438.92,6438.92,200000000
2009/6/24,12:45:00,6439.44,6439.44,6439.44,6439.44,237000000
2009/6/24,12:46:00,6441.16,6441.16,6441.16,6441.16,243000000
2009/6/24,12:47:00,6439.36,6439.36,6439.36,6439.36,201000000
2009/6/24,12:48:00,6439.21,6439.21,6439.21,6439.21,273000000
2009/6/24,12:49:00,6445.78,6445.78,6445.78,6445.78,292000000
2009/6/24,12:50:00,6456.04,6456.04,6456.04,6456.04,451000000
2009/6/24,12:51:00,6460.85,6460.85,6460.85,6460.85,530000000
2009/6/24,12:52:00,6461.16,6461.16,6461.16,6461.16,320000000
2009/6/24,12:53:00,6455.80,6455.80,6455.80,6455.80,371000000
2009/6/24,12:54:00,6451.44,6451.44,6451.44,6451.44,271000000
2009/6/24,12:55:00,6449.90,6449.90,6449.90,6449.90,249000000
2009/6/24,12:56:00,6449.91,6449.91,6449.91,6449.91,310000000
2009/6/24,12:57:00,6446.79,6446.79,6446.79,6446.79,261000000
2009/6/24,12:58:00,6437.84,6437.84,6437.84,6437.84,514000000
2009/6/24,12:59:00,6431.36,6431.36,6431.36,6431.36,372000000
2009/6/24,13:00:00,6427.87,6427.87,6427.87,6427.87,334000000
2009/6/24,13:01:00,6427.05,6427.05,6427.05,6427.05,465000000
2009/6/24,13:02:00,6422.23,6422.23,6422.23,6422.23,266000000
2009/6/24,13:03:00,6420.75,6420.75,6420.75,6420.75,411000000
2009/6/24,13:04:00,6416.22,6416.22,6416.22,6416.22,395000000
2009/6/24,13:05:00,6419.19,6419.19,6419.19,6419.19,453000000
2009/6/24,13:06:00,6415.41,6415.41,6415.41,6415.41,451000000
2009/6/24,13:07:00,6413.29,6413.29,6413.29,6413.29,309000000
2009/6/24,13:08:00,6418.10,6418.10,6418.10,6418.10,474000000
2009/6/24,13:09:00,6417.28,6417.28,6417.28,6417.28,294000000
2009/6/24,13:10:00,6417.13,6417.13,6417.13,6417.13,303000000
2009/6/24,13:11:00,6416.65,6416.65,6416.65,6416.65,353000000
2009/6/24,13:12:00,6414.78,6414.78,6414.78,6414.78,260000000
2009/6/24,13:13:00,6411.45,6411.45,6411.45,6411.45,353000000
2009/6/24,13:14:00,6409.13,6409.13,6409.13,6409.13,269000000
2009/6/24,13:15:00,6402.91,6402.91,6402.91,6402.91,342000000
2009/6/24,13:16:00,6396.92,6396.92,6396.92,6396.92,441000000
2009/6/24,13:17:00,6394.91,6394.91,6394.91,6394.91,371000000
2009/6/24,13:18:00,6391.64,6391.64,6391.64,6391.64,641000000
2009/6/24,13:19:00,6391.30,6391.30,6391.30,6391.30,443000000
2009/6/24,13:20:00,6391.74,6391.74,6391.74,6391.74,495000000
2009/6/24,13:21:00,6387.04,6387.04,6387.04,6387.04,522000000
2009/6/24,13:22:00,6386.46,6386.46,6386.46,6386.46,374000000
2009/6/24,13:23:00,6386.65,6386.65,6386.65,6386.65,520000000
2009/6/24,13:24:00,6390.12,6390.12,6390.12,6390.12,416000000
2009/6/24,13:25:00,6391.14,6391.14,6391.14,6391.14,457000000
2009/6/24,13:26:00,6391.12,6391.12,6391.12,6391.12,0
2009/6/24,13:27:00,6391.12,6391.12,6391.12,6391.12,0
2009/6/24,13:28:00,6391.12,6391.12,6391.12,6391.12,0
2009/6/24,13:29:00,6391.12,6391.12,6391.12,6391.12,0
2009/6/24,13:30:00,6380.08,6380.08,6380.08,6380.08,3361999872
2009/6/25,09:01:00,6427.88,6427.88,6427.88,6427.88,3432999936
2009/6/25,09:02:00,6404.38,6404.38,6404.38,6404.38,1010000000
2009/6/25,09:03:00,6405.24,6405.24,6405.24,6405.24,1043000000
2009/6/25,09:04:00,6408.94,6408.94,6408.94,6408.94,1023000000
2009/6/25,09:05:00,6420.31,6420.31,6420.31,6420.31,883000000
2009/6/25,09:06:00,6424.70,6424.70,6424.70,6424.70,1362000000
2009/6/25,09:07:00,6431.65,6431.65,6431.65,6431.65,1034000000
2009/6/25,09:08:00,6432.91,6432.91,6432.91,6432.91,1080000000
2009/6/25,09:09:00,6423.08,6423.08,6423.08,6423.08,1219000064
2009/6/25,09:10:00,6417.19,6417.19,6417.19,6417.19,756000000
2009/6/25,09:11:00,6415.96,6415.96,6415.96,6415.96,805000000
2009/6/25,09:12:00,6420.34,6420.34,6420.34,6420.34,601000000
2009/6/25,09:13:00,6432.28,6432.28,6432.28,6432.28,623000000
2009/6/25,09:14:00,6442.52,6442.52,6442.52,6442.52,865000000
2009/6/25,09:15:00,6450.33,6450.33,6450.33,6450.33,847000000
2009/6/25,09:16:00,6454.76,6454.76,6454.76,6454.76,1270000000
2009/6/25,09:17:00,6456.29,6456.29,6456.29,6456.29,996000000
2009/6/25,09:18:00,6449.29,6449.29,6449.29,6449.29,1018000000
2009/6/25,09:19:00,6446.22,6446.22,6446.22,6446.22,993000000
2009/6/25,09:20:00,6444.65,6444.65,6444.65,6444.65,636000000
2009/6/25,09:21:00,6442.25,6442.25,6442.25,6442.25,658000000
2009/6/25,09:22:00,6442.35,6442.35,6442.35,6442.35,428000000
2009/6/25,09:23:00,6443.26,6443.26,6443.26,6443.26,537000000
2009/6/25,09:24:00,6449.39,6449.39,6449.39,6449.39,766000000
2009/6/25,09:25:00,6453.08,6453.08,6453.08,6453.08,660000000
2009/6/25,09:26:00,6464.42,6464.42,6464.42,6464.42,1092999936
2009/6/25,09:27:00,6469.73,6469.73,6469.73,6469.73,864000000
2009/6/25,09:28:00,6476.04,6476.04,6476.04,6476.04,1138000000
2009/6/25,09:29:00,6476.57,6476.57,6476.57,6476.57,1232000000
2009/6/25,09:30:00,6476.42,6476.42,6476.42,6476.42,952000000
2009/6/25,09:31:00,6479.28,6479.28,6479.28,6479.28,1100999936
2009/6/25,09:32:00,6478.35,6478.35,6478.35,6478.35,725000000
2009/6/25,09:33:00,6470.99,6470.99,6470.99,6470.99,847000000
2009/6/25,09:34:00,6464.18,6464.18,6464.18,6464.18,823000000
2009/6/25,09:35:00,6460.27,6460.27,6460.27,6460.27,602000000
2009/6/25,09:36:00,6456.44,6456.44,6456.44,6456.44,682000000
2009/6/25,09:37:00,6456.77,6456.77,6456.77,6456.77,478000000
2009/6/25,09:38:00,6455.34,6455.34,6455.34,6455.34,480000000
2009/6/25,09:39:00,6457.62,6457.62,6457.62,6457.62,428000000
2009/6/25,09:40:00,6459.78,6459.78,6459.78,6459.78,418000000
2009/6/25,09:41:00,6461.97,6461.97,6461.97,6461.97,548000000
2009/6/25,09:42:00,6462.44,6462.44,6462.44,6462.44,358000000
2009/6/25,09:43:00,6464.46,6464.46,6464.46,6464.46,522000000
2009/6/25,09:44:00,6463.79,6463.79,6463.79,6463.79,422000000
2009/6/25,09:45:00,6459.38,6459.38,6459.38,6459.38,413000000
2009/6/25,09:46:00,6460.55,6460.55,6460.55,6460.55,618000000
2009/6/25,09:47:00,6460.63,6460.63,6460.63,6460.63,396000000
2009/6/25,09:48:00,6461.90,6461.90,6461.90,6461.90,502000000
2009/6/25,09:49:00,6458.25,6458.25,6458.25,6458.25,459000000
2009/6/25,09:50:00,6455.09,6455.09,6455.09,6455.09,528000000
2009/6/25,09:51:00,6444.54,6444.54,6444.54,6444.54,1043000000
2009/6/25,09:52:00,6436.48,6436.48,6436.48,6436.48,592000000
2009/6/25,09:53:00,6432.38,6432.38,6432.38,6432.38,747000000
2009/6/25,09:54:00,6429.74,6429.74,6429.74,6429.74,680000000
2009/6/25,09:55:00,6428.76,6428.76,6428.76,6428.76,483000000
2009/6/25,09:56:00,6433.60,6433.60,6433.60,6433.60,527000000
2009/6/25,09:57:00,6434.67,6434.67,6434.67,6434.67,309000000
2009/6/25,09:58:00,6435.88,6435.88,6435.88,6435.88,438000000
2009/6/25,09:59:00,6437.72,6437.72,6437.72,6437.72,350000000
2009/6/25,10:00:00,6438.21,6438.21,6438.21,6438.21,308000000
2009/6/25,10:01:00,6444.36,6444.36,6444.36,6444.36,442000000
2009/6/25,10:02:00,6447.76,6447.76,6447.76,6447.76,327000000
2009/6/25,10:03:00,6447.68,6447.68,6447.68,6447.68,421000000
2009/6/25,10:04:00,6450.29,6450.29,6450.29,6450.29,333000000
2009/6/25,10:05:00,6452.10,6452.10,6452.10,6452.10,297000000
2009/6/25,10:06:00,6455.18,6455.18,6455.18,6455.18,458000000
2009/6/25,10:07:00,6458.78,6458.78,6458.78,6458.78,398000000
2009/6/25,10:08:00,6461.14,6461.14,6461.14,6461.14,603000000
2009/6/25,10:09:00,6464.68,6464.68,6464.68,6464.68,457000000
2009/6/25,10:10:00,6466.31,6466.31,6466.31,6466.31,460000000
2009/6/25,10:11:00,6464.10,6464.10,6464.10,6464.10,539000000
2009/6/25,10:12:00,6459.74,6459.74,6459.74,6459.74,397000000
2009/6/25,10:13:00,6460.47,6460.47,6460.47,6460.47,470000000
2009/6/25,10:14:00,6456.65,6456.65,6456.65,6456.65,312000000
2009/6/25,10:15:00,6455.21,6455.21,6455.21,6455.21,312000000
2009/6/25,10:16:00,6453.48,6453.48,6453.48,6453.48,412000000
2009/6/25,10:17:00,6450.07,6450.07,6450.07,6450.07,279000000
2009/6/25,10:18:00,6448.27,6448.27,6448.27,6448.27,459000000
2009/6/25,10:19:00,6445.91,6445.91,6445.91,6445.91,329000000
2009/6/25,10:20:00,6445.77,6445.77,6445.77,6445.77,309000000
2009/6/25,10:21:00,6442.97,6442.97,6442.97,6442.97,376000000
2009/6/25,10:22:00,6440.98,6440.98,6440.98,6440.98,332000000
2009/6/25,10:23:00,6439.39,6439.39,6439.39,6439.39,301000000
2009/6/25,10:24:00,6440.69,6440.69,6440.69,6440.69,259000000
2009/6/25,10:25:00,6439.82,6439.82,6439.82,6439.82,243000000
2009/6/25,10:26:00,6441.22,6441.22,6441.22,6441.22,303000000
2009/6/25,10:27:00,6441.76,6441.76,6441.76,6441.76,208000000
2009/6/25,10:28:00,6444.64,6444.64,6444.64,6444.64,382000000
2009/6/25,10:29:00,6445.95,6445.95,6445.95,6445.95,311000000
2009/6/25,10:30:00,6450.92,6450.92,6450.92,6450.92,233000000
2009/6/25,10:31:00,6442.68,6442.68,6442.68,6442.68,446000000
2009/6/25,10:32:00,6433.38,6433.38,6433.38,6433.38,429000000
2009/6/25,10:33:00,6431.74,6431.74,6431.74,6431.74,462000000
2009/6/25,10:34:00,6431.69,6431.69,6431.69,6431.69,460000000
2009/6/25,10:35:00,6428.24,6428.24,6428.24,6428.24,318000000
2009/6/25,10:36:00,6413.78,6413.78,6413.78,6413.78,682000000
2009/6/25,10:37:00,6413.86,6413.86,6413.86,6413.86,469000000
2009/6/25,10:38:00,6416.42,6416.42,6416.42,6416.42,632000000
2009/6/25,10:39:00,6416.94,6416.94,6416.94,6416.94,421000000
2009/6/25,10:40:00,6420.82,6420.82,6420.82,6420.82,345000000
2009/6/25,10:41:00,6428.29,6428.29,6428.29,6428.29,379000000
2009/6/25,10:42:00,6431.29,6431.29,6431.29,6431.29,245000000
2009/6/25,10:43:00,6433.25,6433.25,6433.25,6433.25,335000000
2009/6/25,10:44:00,6437.45,6437.45,6437.45,6437.45,277000000
2009/6/25,10:45:00,6439.90,6439.90,6439.90,6439.90,250000000
2009/6/25,10:46:00,6440.67,6440.67,6440.67,6440.67,321000000
2009/6/25,10:47:00,6439.37,6439.37,6439.37,6439.37,210000000
2009/6/25,10:48:00,6439.31,6439.31,6439.31,6439.31,251000000
2009/6/25,10:49:00,6431.66,6431.66,6431.66,6431.66,278000000
2009/6/25,10:50:00,6432.36,6432.36,6432.36,6432.36,189000000
2009/6/25,10:51:00,6434.80,6434.80,6434.80,6434.80,305000000
2009/6/25,10:52:00,6434.79,6434.79,6434.79,6434.79,206000000
2009/6/25,10:53:00,6438.59,6438.59,6438.59,6438.59,361000000
2009/6/25,10:54:00,6440.46,6440.46,6440.46,6440.46,381000000
2009/6/25,10:55:00,6445.63,6445.63,6445.63,6445.63,313000000
2009/6/25,10:56:00,6449.92,6449.92,6449.92,6449.92,483000000
2009/6/25,10:57:00,6449.54,6449.54,6449.54,6449.54,322000000
2009/6/25,10:58:00,6452.74,6452.74,6452.74,6452.74,395000000
2009/6/25,10:59:00,6454.92,6454.92,6454.92,6454.92,375000000
2009/6/25,11:00:00,6455.72,6455.72,6455.72,6455.72,376000000
2009/6/25,11:01:00,6459.08,6459.08,6459.08,6459.08,522000000
2009/6/25,11:02:00,6459.50,6459.50,6459.50,6459.50,398000000
2009/6/25,11:03:00,6458.94,6458.94,6458.94,6458.94,448000000
2009/6/25,11:04:00,6458.22,6458.22,6458.22,6458.22,414000000
2009/6/25,11:05:00,6456.90,6456.90,6456.90,6456.90,388000000
2009/6/25,11:06:00,6457.23,6457.23,6457.23,6457.23,379000000
2009/6/25,11:07:00,6453.99,6453.99,6453.99,6453.99,207000000
2009/6/25,11:08:00,6453.29,6453.29,6453.29,6453.29,323000000
2009/6/25,11:09:00,6452.62,6452.62,6452.62,6452.62,259000000
2009/6/25,11:10:00,6452.85,6452.85,6452.85,6452.85,214000000
2009/6/25,11:11:00,6452.92,6452.92,6452.92,6452.92,238000000
2009/6/25,11:12:00,6452.70,6452.70,6452.70,6452.70,189000000
2009/6/25,11:13:00,6455.64,6455.64,6455.64,6455.64,224000000
2009/6/25,11:14:00,6460.16,6460.16,6460.16,6460.16,300000000
2009/6/25,11:15:00,6464.46,6464.46,6464.46,6464.46,429000000
2009/6/25,11:16:00,6470.99,6470.99,6470.99,6470.99,776000000
2009/6/25,11:17:00,6472.77,6472.77,6472.77,6472.77,446000000
2009/6/25,11:18:00,6472.81,6472.81,6472.81,6472.81,574000000
2009/6/25,11:19:00,6468.67,6468.67,6468.67,6468.67,367000000
2009/6/25,11:20:00,6470.97,6470.97,6470.97,6470.97,366000000
2009/6/25,11:21:00,6470.46,6470.46,6470.46,6470.46,357000000
2009/6/25,11:22:00,6465.79,6465.79,6465.79,6465.79,355000000
2009/6/25,11:23:00,6468.98,6468.98,6468.98,6468.98,437000000
2009/6/25,11:24:00,6471.98,6471.98,6471.98,6471.98,342000000
2009/6/25,11:25:00,6470.40,6470.40,6470.40,6470.40,295000000
2009/6/25,11:26:00,6466.34,6466.34,6466.34,6466.34,338000000
2009/6/25,11:27:00,6463.55,6463.55,6463.55,6463.55,236000000
2009/6/25,11:28:00,6463.28,6463.28,6463.28,6463.28,290000000
2009/6/25,11:29:00,6455.33,6455.33,6455.33,6455.33,313000000
2009/6/25,11:30:00,6457.50,6457.50,6457.50,6457.50,397000000
2009/6/25,11:31:00,6449.68,6449.68,6449.68,6449.68,273000000
2009/6/25,11:32:00,6454.57,6454.57,6454.57,6454.57,213000000
2009/6/25,11:33:00,6449.57,6449.57,6449.57,6449.57,287000000
2009/6/25,11:34:00,6451.87,6451.87,6451.87,6451.87,214000000
2009/6/25,11:35:00,6451.45,6451.45,6451.45,6451.45,211000000
2009/6/25,11:36:00,6455.69,6455.69,6455.69,6455.69,225000000
2009/6/25,11:37:00,6454.42,6454.42,6454.42,6454.42,184000000
2009/6/25,11:38:00,6453.94,6453.94,6453.94,6453.94,253000000
2009/6/25,11:39:00,6452.24,6452.24,6452.24,6452.24,206000000
2009/6/25,11:40:00,6452.53,6452.53,6452.53,6452.53,198000000
2009/6/25,11:41:00,6456.88,6456.88,6456.88,6456.88,258000000
2009/6/25,11:42:00,6459.15,6459.15,6459.15,6459.15,180000000
2009/6/25,11:43:00,6459.18,6459.18,6459.18,6459.18,265000000
2009/6/25,11:44:00,6462.19,6462.19,6462.19,6462.19,180000000
2009/6/25,11:45:00,6454.14,6454.14,6454.14,6454.14,217000000
2009/6/25,11:46:00,6461.00,6461.00,6461.00,6461.00,257000000
2009/6/25,11:47:00,6453.35,6453.35,6453.35,6453.35,203000000
2009/6/25,11:48:00,6453.66,6453.66,6453.66,6453.66,308000000
2009/6/25,11:49:00,6452.84,6452.84,6452.84,6452.84,198000000
2009/6/25,11:50:00,6454.18,6454.18,6454.18,6454.18,255000000
2009/6/25,11:51:00,6456.60,6456.60,6456.60,6456.60,325000000
2009/6/25,11:52:00,6457.93,6457.93,6457.93,6457.93,280000000
2009/6/25,11:53:00,6460.34,6460.34,6460.34,6460.34,416000000
2009/6/25,11:54:00,6460.48,6460.48,6460.48,6460.48,271000000
2009/6/25,11:55:00,6463.35,6463.35,6463.35,6463.35,268000000
2009/6/25,11:56:00,6463.61,6463.61,6463.61,6463.61,348000000
2009/6/25,11:57:00,6463.64,6463.64,6463.64,6463.64,250000000
2009/6/25,11:58:00,6460.50,6460.50,6460.50,6460.50,329000000
2009/6/25,11:59:00,6461.92,6461.92,6461.92,6461.92,262000000
2009/6/25,12:00:00,6459.54,6459.54,6459.54,6459.54,234000000
2009/6/25,12:01:00,6460.47,6460.47,6460.47,6460.47,226000000
2009/6/25,12:02:00,6459.96,6459.96,6459.96,6459.96,209000000
2009/6/25,12:03:00,6460.38,6460.38,6460.38,6460.38,235000000
2009/6/25,12:04:00,6460.29,6460.29,6460.29,6460.29,181000000
2009/6/25,12:05:00,6458.06,6458.06,6458.06,6458.06,198000000
2009/6/25,12:06:00,6457.31,6457.31,6457.31,6457.31,239000000
2009/6/25,12:07:00,6459.57,6459.57,6459.57,6459.57,170000000
2009/6/25,12:08:00,6461.78,6461.78,6461.78,6461.78,269000000
2009/6/25,12:09:00,6461.66,6461.66,6461.66,6461.66,218000000
2009/6/25,12:10:00,6463.39,6463.39,6463.39,6463.39,372000000
2009/6/25,12:11:00,6471.09,6471.09,6471.09,6471.09,597000000
2009/6/25,12:12:00,6474.22,6474.22,6474.22,6474.22,443000000
2009/6/25,12:13:00,6477.90,6477.90,6477.90,6477.90,765000000
2009/6/25,12:14:00,6483.80,6483.80,6483.80,6483.80,883000000
2009/6/25,12:15:00,6488.23,6488.23,6488.23,6488.23,942000000
2009/6/25,12:16:00,6495.01,6495.01,6495.01,6495.01,846000000
2009/6/25,12:17:00,6497.38,6497.38,6497.38,6497.38,557000000
2009/6/25,12:18:00,6496.75,6496.75,6496.75,6496.75,500000000
2009/6/25,12:19:00,6490.74,6490.74,6490.74,6490.74,411000000
2009/6/25,12:20:00,6485.64,6485.64,6485.64,6485.64,390000000
2009/6/25,12:21:00,6478.54,6478.54,6478.54,6478.54,395000000
2009/6/25,12:22:00,6480.18,6480.18,6480.18,6480.18,274000000
2009/6/25,12:23:00,6475.78,6475.78,6475.78,6475.78,309000000
2009/6/25,12:24:00,6478.23,6478.23,6478.23,6478.23,239000000
2009/6/25,12:25:00,6474.28,6474.28,6474.28,6474.28,235000000
2009/6/25,12:26:00,6473.36,6473.36,6473.36,6473.36,321000000
2009/6/25,12:27:00,6470.71,6470.71,6470.71,6470.71,237000000
2009/6/25,12:28:00,6470.49,6470.49,6470.49,6470.49,293000000
2009/6/25,12:29:00,6473.27,6473.27,6473.27,6473.27,188000000
2009/6/25,12:30:00,6476.46,6476.46,6476.46,6476.46,213000000
2009/6/25,12:31:00,6477.13,6477.13,6477.13,6477.13,245000000
2009/6/25,12:32:00,6477.01,6477.01,6477.01,6477.01,265000000
2009/6/25,12:33:00,6476.36,6476.36,6476.36,6476.36,376000000
2009/6/25,12:34:00,6477.68,6477.68,6477.68,6477.68,257000000
2009/6/25,12:35:00,6473.80,6473.80,6473.80,6473.80,299000000
2009/6/25,12:36:00,6476.06,6476.06,6476.06,6476.06,266000000
2009/6/25,12:37:00,6470.54,6470.54,6470.54,6470.54,197000000
2009/6/25,12:38:00,6470.64,6470.64,6470.64,6470.64,294000000
2009/6/25,12:39:00,6466.91,6466.91,6466.91,6466.91,205000000
2009/6/25,12:40:00,6467.76,6467.76,6467.76,6467.76,204000000
2009/6/25,12:41:00,6464.76,6464.76,6464.76,6464.76,283000000
2009/6/25,12:42:00,6464.38,6464.38,6464.38,6464.38,246000000
2009/6/25,12:43:00,6466.22,6466.22,6466.22,6466.22,464000000
2009/6/25,12:44:00,6471.54,6471.54,6471.54,6471.54,343000000
2009/6/25,12:45:00,6470.50,6470.50,6470.50,6470.50,301000000
2009/6/25,12:46:00,6472.10,6472.10,6472.10,6472.10,284000000
2009/6/25,12:47:00,6467.33,6467.33,6467.33,6467.33,195000000
2009/6/25,12:48:00,6468.76,6468.76,6468.76,6468.76,267000000
2009/6/25,12:49:00,6464.65,6464.65,6464.65,6464.65,209000000
2009/6/25,12:50:00,6466.33,6466.33,6466.33,6466.33,235000000
2009/6/25,12:51:00,6466.07,6466.07,6466.07,6466.07,278000000
2009/6/25,12:52:00,6465.18,6465.18,6465.18,6465.18,189000000
2009/6/25,12:53:00,6465.35,6465.35,6465.35,6465.35,314000000
2009/6/25,12:54:00,6462.14,6462.14,6462.14,6462.14,249000000
2009/6/25,12:55:00,6462.91,6462.91,6462.91,6462.91,296000000
2009/6/25,12:56:00,6461.05,6461.05,6461.05,6461.05,301000000
2009/6/25,12:57:00,6457.11,6457.11,6457.11,6457.11,271000000
2009/6/25,12:58:00,6452.04,6452.04,6452.04,6452.04,429000000
2009/6/25,12:59:00,6447.02,6447.02,6447.02,6447.02,480000000
2009/6/25,13:00:00,6441.71,6441.71,6441.71,6441.71,487000000
2009/6/25,13:01:00,6440.97,6440.97,6440.97,6440.97,599000000
2009/6/25,13:02:00,6440.20,6440.20,6440.20,6440.20,390000000
2009/6/25,13:03:00,6442.95,6442.95,6442.95,6442.95,432000000
2009/6/25,13:04:00,6444.41,6444.41,6444.41,6444.41,229000000
2009/6/25,13:05:00,6446.56,6446.56,6446.56,6446.56,318000000
2009/6/25,13:06:00,6446.08,6446.08,6446.08,6446.08,254000000
2009/6/25,13:07:00,6448.36,6448.36,6448.36,6448.36,211000000
2009/6/25,13:08:00,6448.59,6448.59,6448.59,6448.59,323000000
2009/6/25,13:09:00,6448.92,6448.92,6448.92,6448.92,225000000
2009/6/25,13:10:00,6449.12,6449.12,6449.12,6449.12,252000000
2009/6/25,13:11:00,6449.14,6449.14,6449.14,6449.14,266000000
2009/6/25,13:12:00,6447.38,6447.38,6447.38,6447.38,232000000
2009/6/25,13:13:00,6445.88,6445.88,6445.88,6445.88,364000000
2009/6/25,13:14:00,6443.91,6443.91,6443.91,6443.91,237000000
2009/6/25,13:15:00,6441.54,6441.54,6441.54,6441.54,347000000
2009/6/25,13:16:00,6440.98,6440.98,6440.98,6440.98,428000000
2009/6/25,13:17:00,6440.34,6440.34,6440.34,6440.34,320000000
2009/6/25,13:18:00,6440.16,6440.16,6440.16,6440.16,496000000
2009/6/25,13:19:00,6442.61,6442.61,6442.61,6442.61,306000000
2009/6/25,13:20:00,6444.77,6444.77,6444.77,6444.77,389000000
2009/6/25,13:21:00,6450.00,6450.00,6450.00,6450.00,564000000
2009/6/25,13:22:00,6454.29,6454.29,6454.29,6454.29,385000000
2009/6/25,13:23:00,6455.02,6455.02,6455.02,6455.02,481000000
2009/6/25,13:24:00,6462.24,6462.24,6462.24,6462.24,430000000
2009/6/25,13:25:00,6461.63,6461.63,6461.63,6461.63,477000000
2009/6/25,13:26:00,6461.63,6461.63,6461.63,6461.63,0
2009/6/25,13:27:00,6461.63,6461.63,6461.63,6461.63,0
2009/6/25,13:28:00,6461.63,6461.63,6461.63,6461.63,0
2009/6/25,13:29:00,6461.63,6461.63,6461.63,6461.63,0
2009/6/25,13:30:00,6457.61,6457.61,6457.61,6457.61,530032640
2009/6/26,09:01:00,6515.64,6515.64,6515.64,6515.64,3681999872
2009/6/26,09:02:00,6512.28,6512.28,6512.28,6512.28,970000000
2009/6/26,09:03:00,6503.31,6503.31,6503.31,6503.31,1191000064
2009/6/26,09:04:00,6497.20,6497.20,6497.20,6497.20,1036000000
2009/6/26,09:05:00,6490.95,6490.95,6490.95,6490.95,769000000
2009/6/26,09:06:00,6497.58,6497.58,6497.58,6497.58,975000000
2009/6/26,09:07:00,6502.21,6502.21,6502.21,6502.21,775000000
2009/6/26,09:08:00,6512.82,6512.82,6512.82,6512.82,953000000
2009/6/26,09:09:00,6523.44,6523.44,6523.44,6523.44,1080999936
2009/6/26,09:10:00,6527.86,6527.86,6527.86,6527.86,831000000
2009/6/26,09:11:00,6519.10,6519.10,6519.10,6519.10,1134000000
2009/6/26,09:12:00,6515.72,6515.72,6515.72,6515.72,782000000
2009/6/26,09:13:00,6512.30,6512.30,6512.30,6512.30,780000000
2009/6/26,09:14:00,6507.22,6507.22,6507.22,6507.22,706000000
2009/6/26,09:15:00,6505.52,6505.52,6505.52,6505.52,666000000
2009/6/26,09:16:00,6504.26,6504.26,6504.26,6504.26,844000000
2009/6/26,09:17:00,6507.81,6507.81,6507.81,6507.81,594000000
2009/6/26,09:18:00,6510.09,6510.09,6510.09,6510.09,657000000
2009/6/26,09:19:00,6511.27,6511.27,6511.27,6511.27,647000000
2009/6/26,09:20:00,6513.42,6513.42,6513.42,6513.42,525000000
2009/6/26,09:21:00,6502.31,6502.31,6502.31,6502.31,904000000
2009/6/26,09:22:00,6501.21,6501.21,6501.21,6501.21,700000000
2009/6/26,09:23:00,6500.20,6500.20,6500.20,6500.20,671000000
2009/6/26,09:24:00,6495.91,6495.91,6495.91,6495.91,596000000
2009/6/26,09:25:00,6492.07,6492.07,6492.07,6492.07,538000000
2009/6/26,09:26:00,6484.52,6484.52,6484.52,6484.52,740000000
2009/6/26,09:27:00,6483.18,6483.18,6483.18,6483.18,518000000
2009/6/26,09:28:00,6483.73,6483.73,6483.73,6483.73,640000000
2009/6/26,09:29:00,6486.15,6486.15,6486.15,6486.15,539000000
2009/6/26,09:30:00,6490.57,6490.57,6490.57,6490.57,572000000
2009/6/26,09:31:00,6497.17,6497.17,6497.17,6497.17,677000000
2009/6/26,09:32:00,6502.17,6502.17,6502.17,6502.17,492000000
2009/6/26,09:33:00,6506.62,6506.62,6506.62,6506.62,597000000
2009/6/26,09:34:00,6504.46,6504.46,6504.46,6504.46,604000000
2009/6/26,09:35:00,6507.23,6507.23,6507.23,6507.23,497000000
2009/6/26,09:36:00,6507.51,6507.51,6507.51,6507.51,582000000
2009/6/26,09:37:00,6506.45,6506.45,6506.45,6506.45,406000000
2009/6/26,09:38:00,6505.78,6505.78,6505.78,6505.78,517000000
2009/6/26,09:39:00,6502.10,6502.10,6502.10,6502.10,465000000
2009/6/26,09:40:00,6500.45,6500.45,6500.45,6500.45,385000000
2009/6/26,09:41:00,6497.87,6497.87,6497.87,6497.87,470000000
2009/6/26,09:42:00,6495.18,6495.18,6495.18,6495.18,317000000
2009/6/26,09:43:00,6491.73,6491.73,6491.73,6491.73,456000000
2009/6/26,09:44:00,6491.10,6491.10,6491.10,6491.10,354000000
2009/6/26,09:45:00,6491.08,6491.08,6491.08,6491.08,356000000
2009/6/26,09:46:00,6484.56,6484.56,6484.56,6484.56,475000000
2009/6/26,09:47:00,6481.72,6481.72,6481.72,6481.72,375000000
2009/6/26,09:48:00,6476.65,6476.65,6476.65,6476.65,510000000
2009/6/26,09:49:00,6474.38,6474.38,6474.38,6474.38,478000000
2009/6/26,09:50:00,6470.79,6470.79,6470.79,6470.79,464000000
2009/6/26,09:51:00,6469.18,6469.18,6469.18,6469.18,567000000
2009/6/26,09:52:00,6468.34,6468.34,6468.34,6468.34,350000000
2009/6/26,09:53:00,6472.60,6472.60,6472.60,6472.60,455000000
2009/6/26,09:54:00,6476.87,6476.87,6476.87,6476.87,436000000
2009/6/26,09:55:00,6479.87,6479.87,6479.87,6479.87,384000000
2009/6/26,09:56:00,6486.62,6486.62,6486.62,6486.62,519000000
2009/6/26,09:57:00,6488.44,6488.44,6488.44,6488.44,406000000
2009/6/26,09:58:00,6489.01,6489.01,6489.01,6489.01,411000000
2009/6/26,09:59:00,6489.50,6489.50,6489.50,6489.50,354000000
2009/6/26,10:00:00,6488.45,6488.45,6488.45,6488.45,341000000
2009/6/26,10:01:00,6486.82,6486.82,6486.82,6486.82,568000000
2009/6/26,10:02:00,6487.05,6487.05,6487.05,6487.05,388000000
2009/6/26,10:03:00,6486.62,6486.62,6486.62,6486.62,413000000
2009/6/26,10:04:00,6488.36,6488.36,6488.36,6488.36,319000000
2009/6/26,10:05:00,6489.22,6489.22,6489.22,6489.22,308000000
2009/6/26,10:06:00,6489.63,6489.63,6489.63,6489.63,445000000
2009/6/26,10:07:00,6491.37,6491.37,6491.37,6491.37,425000000
2009/6/26,10:08:00,6493.66,6493.66,6493.66,6493.66,544000000
2009/6/26,10:09:00,6496.22,6496.22,6496.22,6496.22,434000000
2009/6/26,10:10:00,6496.06,6496.06,6496.06,6496.06,463000000
2009/6/26,10:11:00,6497.53,6497.53,6497.53,6497.53,488000000
2009/6/26,10:12:00,6500.76,6500.76,6500.76,6500.76,323000000
2009/6/26,10:13:00,6500.87,6500.87,6500.87,6500.87,485000000
2009/6/26,10:14:00,6501.40,6501.40,6501.40,6501.40,434000000
2009/6/26,10:15:00,6504.76,6504.76,6504.76,6504.76,442000000
2009/6/26,10:16:00,6507.91,6507.91,6507.91,6507.91,618000000
2009/6/26,10:17:00,6507.41,6507.41,6507.41,6507.41,394000000
2009/6/26,10:18:00,6509.13,6509.13,6509.13,6509.13,548000000
2009/6/26,10:19:00,6509.06,6509.06,6509.06,6509.06,395000000
2009/6/26,10:20:00,6508.38,6508.38,6508.38,6508.38,399000000
2009/6/26,10:21:00,6506.68,6506.68,6506.68,6506.68,597000000
2009/6/26,10:22:00,6505.58,6505.58,6505.58,6505.58,336000000
2009/6/26,10:23:00,6501.07,6501.07,6501.07,6501.07,474000000
2009/6/26,10:24:00,6503.34,6503.34,6503.34,6503.34,363000000
2009/6/26,10:25:00,6500.72,6500.72,6500.72,6500.72,299000000
2009/6/26,10:26:00,6500.35,6500.35,6500.35,6500.35,429000000
2009/6/26,10:27:00,6497.29,6497.29,6497.29,6497.29,337000000
2009/6/26,10:28:00,6493.71,6493.71,6493.71,6493.71,409000000
2009/6/26,10:29:00,6491.67,6491.67,6491.67,6491.67,356000000
2009/6/26,10:30:00,6490.80,6490.80,6490.80,6490.80,318000000
2009/6/26,10:31:00,6485.99,6485.99,6485.99,6485.99,475000000
2009/6/26,10:32:00,6485.76,6485.76,6485.76,6485.76,304000000
2009/6/26,10:33:00,6487.58,6487.58,6487.58,6487.58,346000000
2009/6/26,10:34:00,6482.87,6482.87,6482.87,6482.87,409000000
2009/6/26,10:35:00,6478.63,6478.63,6478.63,6478.63,470000000
2009/6/26,10:36:00,6472.23,6472.23,6472.23,6472.23,634000000
2009/6/26,10:37:00,6467.92,6467.92,6467.92,6467.92,497000000
2009/6/26,10:38:00,6465.98,6465.98,6465.98,6465.98,565000000
2009/6/26,10:39:00,6466.22,6466.22,6466.22,6466.22,434000000
2009/6/26,10:40:00,6466.70,6466.70,6466.70,6466.70,325000000
2009/6/26,10:41:00,6470.14,6470.14,6470.14,6470.14,386000000
2009/6/26,10:42:00,6475.40,6475.40,6475.40,6475.40,346000000
2009/6/26,10:43:00,6479.52,6479.52,6479.52,6479.52,358000000
2009/6/26,10:44:00,6482.71,6482.71,6482.71,6482.71,341000000
2009/6/26,10:45:00,6484.97,6484.97,6484.97,6484.97,298000000
2009/6/26,10:46:00,6487.01,6487.01,6487.01,6487.01,366000000
2009/6/26,10:47:00,6485.74,6485.74,6485.74,6485.74,260000000
2009/6/26,10:48:00,6486.78,6486.78,6486.78,6486.78,391000000
2009/6/26,10:49:00,6486.16,6486.16,6486.16,6486.16,252000000
2009/6/26,10:50:00,6488.33,6488.33,6488.33,6488.33,242000000
2009/6/26,10:51:00,6484.95,6484.95,6484.95,6484.95,280000000
2009/6/26,10:52:00,6487.25,6487.25,6487.25,6487.25,188000000
2009/6/26,10:53:00,6484.75,6484.75,6484.75,6484.75,285000000
2009/6/26,10:54:00,6481.12,6481.12,6481.12,6481.12,257000000
2009/6/26,10:55:00,6480.04,6480.04,6480.04,6480.04,260000000
2009/6/26,10:56:00,6480.11,6480.11,6480.11,6480.11,308000000
2009/6/26,10:57:00,6478.94,6478.94,6478.94,6478.94,219000000
2009/6/26,10:58:00,6478.58,6478.58,6478.58,6478.58,300000000
2009/6/26,10:59:00,6479.77,6479.77,6479.77,6479.77,229000000
2009/6/26,11:00:00,6478.58,6478.58,6478.58,6478.58,283000000
2009/6/26,11:01:00,6478.62,6478.62,6478.62,6478.62,280000000
2009/6/26,11:02:00,6477.53,6477.53,6477.53,6477.53,177000000
2009/6/26,11:03:00,6480.23,6480.23,6480.23,6480.23,227000000
2009/6/26,11:04:00,6478.63,6478.63,6478.63,6478.63,176000000
2009/6/26,11:05:00,6478.28,6478.28,6478.28,6478.28,190000000
2009/6/26,11:06:00,6472.41,6472.41,6472.41,6472.41,340000000
2009/6/26,11:07:00,6469.22,6469.22,6469.22,6469.22,246000000
2009/6/26,11:08:00,6466.39,6466.39,6466.39,6466.39,377000000
2009/6/26,11:09:00,6464.26,6464.26,6464.26,6464.26,356000000
2009/6/26,11:10:00,6463.26,6463.26,6463.26,6463.26,292000000
2009/6/26,11:11:00,6460.91,6460.91,6460.91,6460.91,333000000
2009/6/26,11:12:00,6462.08,6462.08,6462.08,6462.08,236000000
2009/6/26,11:13:00,6463.74,6463.74,6463.74,6463.74,308000000
2009/6/26,11:14:00,6462.22,6462.22,6462.22,6462.22,279000000
2009/6/26,11:15:00,6463.27,6463.27,6463.27,6463.27,194000000
2009/6/26,11:16:00,6464.57,6464.57,6464.57,6464.57,263000000
2009/6/26,11:17:00,6464.54,6464.54,6464.54,6464.54,167000000
2009/6/26,11:18:00,6467.06,6467.06,6467.06,6467.06,225000000
2009/6/26,11:19:00,6468.03,6468.03,6468.03,6468.03,203000000
2009/6/26,11:20:00,6470.37,6470.37,6470.37,6470.37,234000000
2009/6/26,11:21:00,6472.30,6472.30,6472.30,6472.30,276000000
2009/6/26,11:22:00,6475.78,6475.78,6475.78,6475.78,234000000
2009/6/26,11:23:00,6479.56,6479.56,6479.56,6479.56,346000000
2009/6/26,11:24:00,6478.39,6478.39,6478.39,6478.39,219000000
2009/6/26,11:25:00,6481.77,6481.77,6481.77,6481.77,299000000
2009/6/26,11:26:00,6480.48,6480.48,6480.48,6480.48,254000000
2009/6/26,11:27:00,6479.08,6479.08,6479.08,6479.08,208000000
2009/6/26,11:28:00,6481.08,6481.08,6481.08,6481.08,258000000
2009/6/26,11:29:00,6482.36,6482.36,6482.36,6482.36,195000000
2009/6/26,11:30:00,6484.70,6484.70,6484.70,6484.70,203000000
2009/6/26,11:31:00,6485.71,6485.71,6485.71,6485.71,338000000
2009/6/26,11:32:00,6489.33,6489.33,6489.33,6489.33,293000000
2009/6/26,11:33:00,6492.44,6492.44,6492.44,6492.44,390000000
2009/6/26,11:34:00,6494.53,6494.53,6494.53,6494.53,307000000
2009/6/26,11:35:00,6495.50,6495.50,6495.50,6495.50,351000000
2009/6/26,11:36:00,6498.11,6498.11,6498.11,6498.11,388000000
2009/6/26,11:37:00,6498.40,6498.40,6498.40,6498.40,276000000
2009/6/26,11:38:00,6495.00,6495.00,6495.00,6495.00,408000000
2009/6/26,11:39:00,6492.46,6492.46,6492.46,6492.46,255000000
2009/6/26,11:40:00,6491.66,6491.66,6491.66,6491.66,284000000
2009/6/26,11:41:00,6490.23,6490.23,6490.23,6490.23,264000000
2009/6/26,11:42:00,6490.46,6490.46,6490.46,6490.46,189000000
2009/6/26,11:43:00,6491.01,6491.01,6491.01,6491.01,256000000
2009/6/26,11:44:00,6493.05,6493.05,6493.05,6493.05,198000000
2009/6/26,11:45:00,6492.42,6492.42,6492.42,6492.42,188000000
2009/6/26,11:46:00,6493.01,6493.01,6493.01,6493.01,209000000
2009/6/26,11:47:00,6495.03,6495.03,6495.03,6495.03,178000000
2009/6/26,11:48:00,6495.41,6495.41,6495.41,6495.41,249000000
2009/6/26,11:49:00,6493.57,6493.57,6493.57,6493.57,199000000
2009/6/26,11:50:00,6492.20,6492.20,6492.20,6492.20,212000000
2009/6/26,11:51:00,6491.91,6491.91,6491.91,6491.91,234000000
2009/6/26,11:52:00,6489.84,6489.84,6489.84,6489.84,212000000
2009/6/26,11:53:00,6488.51,6488.51,6488.51,6488.51,193000000
2009/6/26,11:54:00,6484.85,6484.85,6484.85,6484.85,166000000
2009/6/26,11:55:00,6488.76,6488.76,6488.76,6488.76,220000000
2009/6/26,11:56:00,6486.83,6486.83,6486.83,6486.83,179000000
2009/6/26,11:57:00,6487.99,6487.99,6487.99,6487.99,128000000
2009/6/26,11:58:00,6487.59,6487.59,6487.59,6487.59,190000000
2009/6/26,11:59:00,6486.98,6486.98,6486.98,6486.98,128000000
2009/6/26,12:00:00,6488.59,6488.59,6488.59,6488.59,169000000
2009/6/26,12:01:00,6490.84,6490.84,6490.84,6490.84,203000000
2009/6/26,12:02:00,6488.48,6488.48,6488.48,6488.48,159000000
2009/6/26,12:03:00,6490.04,6490.04,6490.04,6490.04,276000000
2009/6/26,12:04:00,6490.32,6490.32,6490.32,6490.32,182000000
2009/6/26,12:05:00,6489.85,6489.85,6489.85,6489.85,247000000
2009/6/26,12:06:00,6491.94,6491.94,6491.94,6491.94,234000000
2009/6/26,12:07:00,6491.48,6491.48,6491.48,6491.48,158000000
2009/6/26,12:08:00,6499.70,6499.70,6499.70,6499.70,432000000
2009/6/26,12:09:00,6501.62,6501.62,6501.62,6501.62,427000000
2009/6/26,12:10:00,6503.80,6503.80,6503.80,6503.80,439000000
2009/6/26,12:11:00,6504.69,6504.69,6504.69,6504.69,394000000
2009/6/26,12:12:00,6506.73,6506.73,6506.73,6506.73,286000000
2009/6/26,12:13:00,6507.31,6507.31,6507.31,6507.31,344000000
2009/6/26,12:14:00,6506.59,6506.59,6506.59,6506.59,197000000
2009/6/26,12:15:00,6506.44,6506.44,6506.44,6506.44,210000000
2009/6/26,12:16:00,6504.09,6504.09,6504.09,6504.09,238000000
2009/6/26,12:17:00,6503.19,6503.19,6503.19,6503.19,161000000
2009/6/26,12:18:00,6500.16,6500.16,6500.16,6500.16,246000000
2009/6/26,12:19:00,6496.72,6496.72,6496.72,6496.72,221000000
2009/6/26,12:20:00,6494.03,6494.03,6494.03,6494.03,246000000
2009/6/26,12:21:00,6492.84,6492.84,6492.84,6492.84,267000000
2009/6/26,12:22:00,6493.54,6493.54,6493.54,6493.54,203000000
2009/6/26,12:23:00,6491.12,6491.12,6491.12,6491.12,234000000
2009/6/26,12:24:00,6492.55,6492.55,6492.55,6492.55,193000000
2009/6/26,12:25:00,6492.35,6492.35,6492.35,6492.35,219000000
2009/6/26,12:26:00,6493.20,6493.20,6493.20,6493.20,235000000
2009/6/26,12:27:00,6492.93,6492.93,6492.93,6492.93,167000000
2009/6/26,12:28:00,6493.37,6493.37,6493.37,6493.37,246000000
2009/6/26,12:29:00,6492.16,6492.16,6492.16,6492.16,172000000
2009/6/26,12:30:00,6492.86,6492.86,6492.86,6492.86,224000000
2009/6/26,12:31:00,6491.24,6491.24,6491.24,6491.24,183000000
2009/6/26,12:32:00,6490.49,6490.49,6490.49,6490.49,160000000
2009/6/26,12:33:00,6490.87,6490.87,6490.87,6490.87,254000000
2009/6/26,12:34:00,6489.10,6489.10,6489.10,6489.10,182000000
2009/6/26,12:35:00,6486.09,6486.09,6486.09,6486.09,250000000
2009/6/26,12:36:00,6486.10,6486.10,6486.10,6486.10,258000000
2009/6/26,12:37:00,6485.70,6485.70,6485.70,6485.70,205000000
2009/6/26,12:38:00,6486.08,6486.08,6486.08,6486.08,296000000
2009/6/26,12:39:00,6487.90,6487.90,6487.90,6487.90,184000000
2009/6/26,12:40:00,6486.25,6486.25,6486.25,6486.25,199000000
2009/6/26,12:41:00,6485.62,6485.62,6485.62,6485.62,187000000
2009/6/26,12:42:00,6482.34,6482.34,6482.34,6482.34,172000000
2009/6/26,12:43:00,6479.94,6479.94,6479.94,6479.94,368000000
2009/6/26,12:44:00,6474.70,6474.70,6474.70,6474.70,344000000
2009/6/26,12:45:00,6476.31,6476.31,6476.31,6476.31,298000000
2009/6/26,12:46:00,6471.63,6471.63,6471.63,6471.63,369000000
2009/6/26,12:47:00,6472.06,6472.06,6472.06,6472.06,258000000
2009/6/26,12:48:00,6474.35,6474.35,6474.35,6474.35,375000000
2009/6/26,12:49:00,6474.54,6474.54,6474.54,6474.54,241000000
2009/6/26,12:50:00,6477.85,6477.85,6477.85,6477.85,227000000
2009/6/26,12:51:00,6478.11,6478.11,6478.11,6478.11,215000000
2009/6/26,12:52:00,6478.74,6478.74,6478.74,6478.74,173000000
2009/6/26,12:53:00,6478.29,6478.29,6478.29,6478.29,260000000
2009/6/26,12:54:00,6481.12,6481.12,6481.12,6481.12,172000000
2009/6/26,12:55:00,6480.85,6480.85,6480.85,6480.85,186000000
2009/6/26,12:56:00,6479.28,6479.28,6479.28,6479.28,224000000
2009/6/26,12:57:00,6478.24,6478.24,6478.24,6478.24,168000000
2009/6/26,12:58:00,6481.26,6481.26,6481.26,6481.26,252000000
2009/6/26,12:59:00,6482.00,6482.00,6482.00,6482.00,181000000
2009/6/26,13:00:00,6481.49,6481.49,6481.49,6481.49,206000000
2009/6/26,13:01:00,6483.72,6483.72,6483.72,6483.72,255000000
2009/6/26,13:02:00,6482.85,6482.85,6482.85,6482.85,192000000
2009/6/26,13:03:00,6485.48,6485.48,6485.48,6485.48,307000000
2009/6/26,13:04:00,6486.64,6486.64,6486.64,6486.64,220000000
2009/6/26,13:05:00,6487.69,6487.69,6487.69,6487.69,265000000
2009/6/26,13:06:00,6490.30,6490.30,6490.30,6490.30,455000000
2009/6/26,13:07:00,6487.24,6487.24,6487.24,6487.24,384000000
2009/6/26,13:08:00,6489.58,6489.58,6489.58,6489.58,464000000
2009/6/26,13:09:00,6484.63,6484.63,6484.63,6484.63,296000000
2009/6/26,13:10:00,6486.61,6486.61,6486.61,6486.61,319000000
2009/6/26,13:11:00,6482.87,6482.87,6482.87,6482.87,377000000
2009/6/26,13:12:00,6481.40,6481.40,6481.40,6481.40,303000000
2009/6/26,13:13:00,6478.95,6478.95,6478.95,6478.95,556000000
2009/6/26,13:14:00,6476.97,6476.97,6476.97,6476.97,357000000
2009/6/26,13:15:00,6472.57,6472.57,6472.57,6472.57,484000000
2009/6/26,13:16:00,6468.34,6468.34,6468.34,6468.34,538000000
2009/6/26,13:17:00,6468.63,6468.63,6468.63,6468.63,422000000
2009/6/26,13:18:00,6470.61,6470.61,6470.61,6470.61,553000000
2009/6/26,13:19:00,6474.68,6474.68,6474.68,6474.68,404000000
2009/6/26,13:20:00,6475.56,6475.56,6475.56,6475.56,370000000
2009/6/26,13:21:00,6477.57,6477.57,6477.57,6477.57,393000000
2009/6/26,13:22:00,6474.98,6474.98,6474.98,6474.98,389000000
2009/6/26,13:23:00,6474.34,6474.34,6474.34,6474.34,598000000
2009/6/26,13:24:00,6474.83,6474.83,6474.83,6474.83,490000000
2009/6/26,13:25:00,6472.75,6472.75,6472.75,6472.75,502000000
2009/6/26,13:26:00,6472.75,6472.75,6472.75,6472.75,0
2009/6/26,13:27:00,6472.75,6472.75,6472.75,6472.75,0
2009/6/26,13:28:00,6472.75,6472.75,6472.75,6472.75,0
2009/6/26,13:29:00,6472.75,6472.75,6472.75,6472.75,0
2009/6/26,13:30:00,6463.56,6463.56,6463.56,6463.56,750032896
2009/6/29,09:01:00,6512.42,6512.42,6512.42,6512.42,3211000064
2009/6/29,09:02:00,6508.80,6508.80,6508.80,6508.80,672000000
2009/6/29,09:03:00,6514.58,6514.58,6514.58,6514.58,821000000
2009/6/29,09:04:00,6517.50,6517.50,6517.50,6517.50,912000000
2009/6/29,09:05:00,6520.62,6520.62,6520.62,6520.62,747000000
2009/6/29,09:06:00,6522.13,6522.13,6522.13,6522.13,975000000
2009/6/29,09:07:00,6515.93,6515.93,6515.93,6515.93,651000000
2009/6/29,09:08:00,6509.18,6509.18,6509.18,6509.18,834000000
2009/6/29,09:09:00,6498.40,6498.40,6498.40,6498.40,911000000
2009/6/29,09:10:00,6485.56,6485.56,6485.56,6485.56,737000000
2009/6/29,09:11:00,6468.27,6468.27,6468.27,6468.27,1156000000
2009/6/29,09:12:00,6462.95,6462.95,6462.95,6462.95,761000000
2009/6/29,09:13:00,6459.34,6459.34,6459.34,6459.34,775000000
2009/6/29,09:14:00,6458.68,6458.68,6458.68,6458.68,668000000
2009/6/29,09:15:00,6459.92,6459.92,6459.92,6459.92,509000000
2009/6/29,09:16:00,6464.51,6464.51,6464.51,6464.51,689000000
2009/6/29,09:17:00,6469.87,6469.87,6469.87,6469.87,509000000
2009/6/29,09:18:00,6476.35,6476.35,6476.35,6476.35,637000000
2009/6/29,09:19:00,6478.74,6478.74,6478.74,6478.74,587000000
2009/6/29,09:20:00,6476.29,6476.29,6476.29,6476.29,443000000
2009/6/29,09:21:00,6453.91,6453.91,6453.91,6453.91,821000000
2009/6/29,09:22:00,6437.85,6437.85,6437.85,6437.85,717000000
2009/6/29,09:23:00,6420.08,6420.08,6420.08,6420.08,833000000
2009/6/29,09:24:00,6413.66,6413.66,6413.66,6413.66,966000000
2009/6/29,09:25:00,6403.84,6403.84,6403.84,6403.84,762000000
2009/6/29,09:26:00,6411.31,6411.31,6411.31,6411.31,835000000
2009/6/29,09:27:00,6416.65,6416.65,6416.65,6416.65,507000000
2009/6/29,09:28:00,6419.31,6419.31,6419.31,6419.31,573000000
2009/6/29,09:29:00,6427.33,6427.33,6427.33,6427.33,483000000
2009/6/29,09:30:00,6423.95,6423.95,6423.95,6423.95,351000000
2009/6/29,09:31:00,6406.64,6406.64,6406.64,6406.64,755000000
2009/6/29,09:32:00,6404.43,6404.43,6404.43,6404.43,378000000
2009/6/29,09:33:00,6407.74,6407.74,6407.74,6407.74,390000000
2009/6/29,09:34:00,6415.47,6415.47,6415.47,6415.47,369000000
2009/6/29,09:35:00,6421.82,6421.82,6421.82,6421.82,337000000
2009/6/29,09:36:00,6427.33,6427.33,6427.33,6427.33,415000000
2009/6/29,09:37:00,6430.49,6430.49,6430.49,6430.49,258000000
2009/6/29,09:38:00,6432.36,6432.36,6432.36,6432.36,301000000
2009/6/29,09:39:00,6426.96,6426.96,6426.96,6426.96,385000000
2009/6/29,09:40:00,6419.48,6419.48,6419.48,6419.48,373000000
2009/6/29,09:41:00,6419.39,6419.39,6419.39,6419.39,385000000
2009/6/29,09:42:00,6421.47,6421.47,6421.47,6421.47,249000000
2009/6/29,09:43:00,6423.25,6423.25,6423.25,6423.25,275000000
2009/6/29,09:44:00,6426.65,6426.65,6426.65,6426.65,211000000
2009/6/29,09:45:00,6428.97,6428.97,6428.97,6428.97,239000000
2009/6/29,09:46:00,6428.47,6428.47,6428.47,6428.47,346000000
2009/6/29,09:47:00,6426.89,6426.89,6426.89,6426.89,251000000
2009/6/29,09:48:00,6427.29,6427.29,6427.29,6427.29,288000000
2009/6/29,09:49:00,6428.27,6428.27,6428.27,6428.27,201000000
2009/6/29,09:50:00,6428.99,6428.99,6428.99,6428.99,166000000
2009/6/29,09:51:00,6431.82,6431.82,6431.82,6431.82,222000000
2009/6/29,09:52:00,6432.91,6432.91,6432.91,6432.91,145000000
2009/6/29,09:53:00,6436.00,6436.00,6436.00,6436.00,232000000
2009/6/29,09:54:00,6439.04,6439.04,6439.04,6439.04,206000000
2009/6/29,09:55:00,6437.63,6437.63,6437.63,6437.63,203000000
2009/6/29,09:56:00,6441.12,6441.12,6441.12,6441.12,185000000
2009/6/29,09:57:00,6440.26,6440.26,6440.26,6440.26,166000000
2009/6/29,09:58:00,6442.55,6442.55,6442.55,6442.55,197000000
2009/6/29,09:59:00,6443.57,6443.57,6443.57,6443.57,148000000
2009/6/29,10:00:00,6443.51,6443.51,6443.51,6443.51,139000000
2009/6/29,10:01:00,6443.59,6443.59,6443.59,6443.59,215000000
2009/6/29,10:02:00,6446.28,6446.28,6446.28,6446.28,135000000
2009/6/29,10:03:00,6445.35,6445.35,6445.35,6445.35,219000000
2009/6/29,10:04:00,6445.74,6445.74,6445.74,6445.74,167000000
2009/6/29,10:05:00,6447.15,6447.15,6447.15,6447.15,162000000
2009/6/29,10:06:00,6447.77,6447.77,6447.77,6447.77,176000000
2009/6/29,10:07:00,6449.73,6449.73,6449.73,6449.73,119000000
2009/6/29,10:08:00,6448.57,6448.57,6448.57,6448.57,186000000
2009/6/29,10:09:00,6444.62,6444.62,6444.62,6444.62,163000000
2009/6/29,10:10:00,6434.65,6434.65,6434.65,6434.65,225000000
2009/6/29,10:11:00,6433.95,6433.95,6433.95,6433.95,255000000
2009/6/29,10:12:00,6432.45,6432.45,6432.45,6432.45,180000000
2009/6/29,10:13:00,6430.23,6430.23,6430.23,6430.23,218000000
2009/6/29,10:14:00,6429.92,6429.92,6429.92,6429.92,172000000
2009/6/29,10:15:00,6429.32,6429.32,6429.32,6429.32,138000000
2009/6/29,10:16:00,6430.02,6430.02,6430.02,6430.02,223000000
2009/6/29,10:17:00,6432.30,6432.30,6432.30,6432.30,142000000
2009/6/29,10:18:00,6432.35,6432.35,6432.35,6432.35,165000000
2009/6/29,10:19:00,6430.69,6430.69,6430.69,6430.69,165000000
2009/6/29,10:20:00,6431.13,6431.13,6431.13,6431.13,139000000
2009/6/29,10:21:00,6428.93,6428.93,6428.93,6428.93,223000000
2009/6/29,10:22:00,6432.23,6432.23,6432.23,6432.23,159000000
2009/6/29,10:23:00,6429.00,6429.00,6429.00,6429.00,193000000
2009/6/29,10:24:00,6434.00,6434.00,6434.00,6434.00,199000000
2009/6/29,10:25:00,6431.58,6431.58,6431.58,6431.58,185000000
2009/6/29,10:26:00,6432.84,6432.84,6432.84,6432.84,197000000
2009/6/29,10:27:00,6433.35,6433.35,6433.35,6433.35,141000000
2009/6/29,10:28:00,6438.28,6438.28,6438.28,6438.28,205000000
2009/6/29,10:29:00,6436.56,6436.56,6436.56,6436.56,179000000
2009/6/29,10:30:00,6440.49,6440.49,6440.49,6440.49,127000000
2009/6/29,10:31:00,6438.86,6438.86,6438.86,6438.86,164000000
2009/6/29,10:32:00,6442.24,6442.24,6442.24,6442.24,169000000
2009/6/29,10:33:00,6443.67,6443.67,6443.67,6443.67,253000000
2009/6/29,10:34:00,6447.51,6447.51,6447.51,6447.51,177000000
2009/6/29,10:35:00,6451.18,6451.18,6451.18,6451.18,294000000
2009/6/29,10:36:00,6459.35,6459.35,6459.35,6459.35,431000000
2009/6/29,10:37:00,6460.88,6460.88,6460.88,6460.88,323000000
2009/6/29,10:38:00,6463.41,6463.41,6463.41,6463.41,353000000
2009/6/29,10:39:00,6462.40,6462.40,6462.40,6462.40,283000000
2009/6/29,10:40:00,6459.79,6459.79,6459.79,6459.79,223000000
2009/6/29,10:41:00,6458.07,6458.07,6458.07,6458.07,370000000
2009/6/29,10:42:00,6455.15,6455.15,6455.15,6455.15,180000000
2009/6/29,10:43:00,6456.11,6456.11,6456.11,6456.11,211000000
2009/6/29,10:44:00,6455.03,6455.03,6455.03,6455.03,163000000
2009/6/29,10:45:00,6454.26,6454.26,6454.26,6454.26,194000000
2009/6/29,10:46:00,6453.51,6453.51,6453.51,6453.51,218000000
2009/6/29,10:47:00,6457.74,6457.74,6457.74,6457.74,200000000
2009/6/29,10:48:00,6461.51,6461.51,6461.51,6461.51,343000000
2009/6/29,10:49:00,6463.65,6463.65,6463.65,6463.65,247000000
2009/6/29,10:50:00,6463.31,6463.31,6463.31,6463.31,200000000
2009/6/29,10:51:00,6449.49,6449.49,6449.49,6449.49,333000000
2009/6/29,10:52:00,6451.76,6451.76,6451.76,6451.76,162000000
2009/6/29,10:53:00,6450.34,6450.34,6450.34,6450.34,245000000
2009/6/29,10:54:00,6450.11,6450.11,6450.11,6450.11,131000000
2009/6/29,10:55:00,6450.29,6450.29,6450.29,6450.29,142000000
2009/6/29,10:56:00,6449.92,6449.92,6449.92,6449.92,229000000
2009/6/29,10:57:00,6447.66,6447.66,6447.66,6447.66,101000000
2009/6/29,10:58:00,6448.43,6448.43,6448.43,6448.43,166000000
2009/6/29,10:59:00,6448.35,6448.35,6448.35,6448.35,136000000
2009/6/29,11:00:00,6447.48,6447.48,6447.48,6447.48,183000000
2009/6/29,11:01:00,6449.38,6449.38,6449.38,6449.38,165000000
2009/6/29,11:02:00,6449.27,6449.27,6449.27,6449.27,135000000
2009/6/29,11:03:00,6448.45,6448.45,6448.45,6448.45,225000000
2009/6/29,11:04:00,6448.33,6448.33,6448.33,6448.33,117000000
2009/6/29,11:05:00,6447.71,6447.71,6447.71,6447.71,151000000
2009/6/29,11:06:00,6447.94,6447.94,6447.94,6447.94,161000000
2009/6/29,11:07:00,6446.21,6446.21,6446.21,6446.21,153000000
2009/6/29,11:08:00,6444.78,6444.78,6444.78,6444.78,204000000
2009/6/29,11:09:00,6449.12,6449.12,6449.12,6449.12,140000000
2009/6/29,11:10:00,6449.51,6449.51,6449.51,6449.51,144000000
2009/6/29,11:11:00,6453.48,6453.48,6453.48,6453.48,216000000
2009/6/29,11:12:00,6457.90,6457.90,6457.90,6457.90,193000000
2009/6/29,11:13:00,6455.47,6455.47,6455.47,6455.47,227000000
2009/6/29,11:14:00,6457.80,6457.80,6457.80,6457.80,169000000
2009/6/29,11:15:00,6458.00,6458.00,6458.00,6458.00,198000000
2009/6/29,11:16:00,6458.99,6458.99,6458.99,6458.99,194000000
2009/6/29,11:17:00,6464.13,6464.13,6464.13,6464.13,222000000
2009/6/29,11:18:00,6468.90,6468.90,6468.90,6468.90,351000000
2009/6/29,11:19:00,6470.07,6470.07,6470.07,6470.07,313000000
2009/6/29,11:20:00,6473.99,6473.99,6473.99,6473.99,431000000
2009/6/29,11:21:00,6476.49,6476.49,6476.49,6476.49,423000000
2009/6/29,11:22:00,6479.89,6479.89,6479.89,6479.89,394000000
2009/6/29,11:23:00,6480.29,6480.29,6480.29,6480.29,357000000
2009/6/29,11:24:00,6480.22,6480.22,6480.22,6480.22,262000000
2009/6/29,11:25:00,6478.54,6478.54,6478.54,6478.54,235000000
2009/6/29,11:26:00,6477.55,6477.55,6477.55,6477.55,243000000
2009/6/29,11:27:00,6473.81,6473.81,6473.81,6473.81,160000000
2009/6/29,11:28:00,6472.24,6472.24,6472.24,6472.24,221000000
2009/6/29,11:29:00,6470.40,6470.40,6470.40,6470.40,153000000
2009/6/29,11:30:00,6468.65,6468.65,6468.65,6468.65,205000000
2009/6/29,11:31:00,6469.37,6469.37,6469.37,6469.37,179000000
2009/6/29,11:32:00,6473.78,6473.78,6473.78,6473.78,157000000
2009/6/29,11:33:00,6469.41,6469.41,6469.41,6469.41,129000000
2009/6/29,11:34:00,6471.82,6471.82,6471.82,6471.82,98000000
2009/6/29,11:35:00,6471.99,6471.99,6471.99,6471.99,145000000
2009/6/29,11:36:00,6476.84,6476.84,6476.84,6476.84,177000000
2009/6/29,11:37:00,6472.89,6472.89,6472.89,6472.89,80000000
2009/6/29,11:38:00,6472.84,6472.84,6472.84,6472.84,173000000
2009/6/29,11:39:00,6471.29,6471.29,6471.29,6471.29,122000000
2009/6/29,11:40:00,6472.42,6472.42,6472.42,6472.42,116000000
2009/6/29,11:41:00,6471.84,6471.84,6471.84,6471.84,133000000
2009/6/29,11:42:00,6470.18,6470.18,6470.18,6470.18,92000000
2009/6/29,11:43:00,6473.96,6473.96,6473.96,6473.96,182000000
2009/6/29,11:44:00,6475.85,6475.85,6475.85,6475.85,228000000
2009/6/29,11:45:00,6484.85,6484.85,6484.85,6484.85,311000000
2009/6/29,11:46:00,6493.57,6493.57,6493.57,6493.57,603000000
2009/6/29,11:47:00,6499.96,6499.96,6499.96,6499.96,475000000
2009/6/29,11:48:00,6496.67,6496.67,6496.67,6496.67,503000000
2009/6/29,11:49:00,6496.21,6496.21,6496.21,6496.21,280000000
2009/6/29,11:50:00,6494.39,6494.39,6494.39,6494.39,274000000
2009/6/29,11:51:00,6491.30,6491.30,6491.30,6491.30,236000000
2009/6/29,11:52:00,6491.03,6491.03,6491.03,6491.03,150000000
2009/6/29,11:53:00,6495.02,6495.02,6495.02,6495.02,211000000
2009/6/29,11:54:00,6493.99,6493.99,6493.99,6493.99,147000000
2009/6/29,11:55:00,6495.99,6495.99,6495.99,6495.99,243000000
2009/6/29,11:56:00,6500.11,6500.11,6500.11,6500.11,236000000
2009/6/29,11:57:00,6497.46,6497.46,6497.46,6497.46,178000000
2009/6/29,11:58:00,6496.87,6496.87,6496.87,6496.87,253000000
2009/6/29,11:59:00,6494.77,6494.77,6494.77,6494.77,166000000
2009/6/29,12:00:00,6494.42,6494.42,6494.42,6494.42,177000000
2009/6/29,12:01:00,6491.13,6491.13,6491.13,6491.13,183000000
2009/6/29,12:02:00,6491.01,6491.01,6491.01,6491.01,160000000
2009/6/29,12:03:00,6489.40,6489.40,6489.40,6489.40,237000000
2009/6/29,12:04:00,6488.81,6488.81,6488.81,6488.81,142000000
2009/6/29,12:05:00,6486.39,6486.39,6486.39,6486.39,162000000
2009/6/29,12:06:00,6486.73,6486.73,6486.73,6486.73,207000000
2009/6/29,12:07:00,6482.91,6482.91,6482.91,6482.91,130000000
2009/6/29,12:08:00,6482.64,6482.64,6482.64,6482.64,209000000
2009/6/29,12:09:00,6481.05,6481.05,6481.05,6481.05,164000000
2009/6/29,12:10:00,6478.15,6478.15,6478.15,6478.15,152000000
2009/6/29,12:11:00,6474.83,6474.83,6474.83,6474.83,182000000
2009/6/29,12:12:00,6473.59,6473.59,6473.59,6473.59,139000000
2009/6/29,12:13:00,6474.02,6474.02,6474.02,6474.02,190000000
2009/6/29,12:14:00,6470.86,6470.86,6470.86,6470.86,128000000
2009/6/29,12:15:00,6473.80,6473.80,6473.80,6473.80,166000000
2009/6/29,12:16:00,6472.02,6472.02,6472.02,6472.02,227000000
2009/6/29,12:17:00,6473.29,6473.29,6473.29,6473.29,147000000
2009/6/29,12:18:00,6473.19,6473.19,6473.19,6473.19,202000000
2009/6/29,12:19:00,6472.19,6472.19,6472.19,6472.19,121000000
2009/6/29,12:20:00,6472.83,6472.83,6472.83,6472.83,126000000
2009/6/29,12:21:00,6472.87,6472.87,6472.87,6472.87,143000000
2009/6/29,12:22:00,6470.94,6470.94,6470.94,6470.94,100000000
2009/6/29,12:23:00,6471.42,6471.42,6471.42,6471.42,186000000
2009/6/29,12:24:00,6473.04,6473.04,6473.04,6473.04,131000000
2009/6/29,12:25:00,6470.37,6470.37,6470.37,6470.37,159000000
2009/6/29,12:26:00,6469.15,6469.15,6469.15,6469.15,192000000
2009/6/29,12:27:00,6463.68,6463.68,6463.68,6463.68,316000000
2009/6/29,12:28:00,6455.26,6455.26,6455.26,6455.26,409000000
2009/6/29,12:29:00,6448.21,6448.21,6448.21,6448.21,353000000
2009/6/29,12:30:00,6444.93,6444.93,6444.93,6444.93,426000000
2009/6/29,12:31:00,6438.13,6438.13,6438.13,6438.13,466000000
2009/6/29,12:32:00,6438.42,6438.42,6438.42,6438.42,344000000
2009/6/29,12:33:00,6442.48,6442.48,6442.48,6442.48,319000000
2009/6/29,12:34:00,6440.28,6440.28,6440.28,6440.28,225000000
2009/6/29,12:35:00,6440.43,6440.43,6440.43,6440.43,202000000
2009/6/29,12:36:00,6441.56,6441.56,6441.56,6441.56,217000000
2009/6/29,12:37:00,6442.44,6442.44,6442.44,6442.44,161000000
2009/6/29,12:38:00,6447.84,6447.84,6447.84,6447.84,187000000
2009/6/29,12:39:00,6449.66,6449.66,6449.66,6449.66,168000000
2009/6/29,12:40:00,6453.35,6453.35,6453.35,6453.35,190000000
2009/6/29,12:41:00,6453.88,6453.88,6453.88,6453.88,203000000
2009/6/29,12:42:00,6454.74,6454.74,6454.74,6454.74,134000000
2009/6/29,12:43:00,6454.87,6454.87,6454.87,6454.87,166000000
2009/6/29,12:44:00,6451.67,6451.67,6451.67,6451.67,160000000
2009/6/29,12:45:00,6447.89,6447.89,6447.89,6447.89,209000000
2009/6/29,12:46:00,6444.83,6444.83,6444.83,6444.83,255000000
2009/6/29,12:47:00,6445.53,6445.53,6445.53,6445.53,174000000
2009/6/29,12:48:00,6445.25,6445.25,6445.25,6445.25,204000000
2009/6/29,12:49:00,6444.64,6444.64,6444.64,6444.64,134000000
2009/6/29,12:50:00,6443.34,6443.34,6443.34,6443.34,209000000
2009/6/29,12:51:00,6443.52,6443.52,6443.52,6443.52,190000000
2009/6/29,12:52:00,6441.90,6441.90,6441.90,6441.90,166000000
2009/6/29,12:53:00,6446.44,6446.44,6446.44,6446.44,245000000
2009/6/29,12:54:00,6446.47,6446.47,6446.47,6446.47,173000000
2009/6/29,12:55:00,6447.31,6447.31,6447.31,6447.31,222000000
2009/6/29,12:56:00,6446.37,6446.37,6446.37,6446.37,202000000
2009/6/29,12:57:00,6447.56,6447.56,6447.56,6447.56,146000000
2009/6/29,12:58:00,6451.54,6451.54,6451.54,6451.54,188000000
2009/6/29,12:59:00,6451.95,6451.95,6451.95,6451.95,140000000
2009/6/29,13:00:00,6452.23,6452.23,6452.23,6452.23,188000000
2009/6/29,13:01:00,6455.30,6455.30,6455.30,6455.30,177000000
2009/6/29,13:02:00,6455.90,6455.90,6455.90,6455.90,153000000
2009/6/29,13:03:00,6453.54,6453.54,6453.54,6453.54,230000000
2009/6/29,13:04:00,6454.39,6454.39,6454.39,6454.39,160000000
2009/6/29,13:05:00,6448.49,6448.49,6448.49,6448.49,229000000
2009/6/29,13:06:00,6447.48,6447.48,6447.48,6447.48,278000000
2009/6/29,13:07:00,6444.48,6444.48,6444.48,6444.48,207000000
2009/6/29,13:08:00,6444.57,6444.57,6444.57,6444.57,307000000
2009/6/29,13:09:00,6441.87,6441.87,6441.87,6441.87,272000000
2009/6/29,13:10:00,6441.04,6441.04,6441.04,6441.04,276000000
2009/6/29,13:11:00,6438.32,6438.32,6438.32,6438.32,279000000
2009/6/29,13:12:00,6435.71,6435.71,6435.71,6435.71,305000000
2009/6/29,13:13:00,6431.55,6431.55,6431.55,6431.55,513000000
2009/6/29,13:14:00,6424.70,6424.70,6424.70,6424.70,499000000
2009/6/29,13:15:00,6420.37,6420.37,6420.37,6420.37,604000000
2009/6/29,13:16:00,6415.20,6415.20,6415.20,6415.20,709000000
2009/6/29,13:17:00,6413.22,6413.22,6413.22,6413.22,517000000
2009/6/29,13:18:00,6412.10,6412.10,6412.10,6412.10,546000000
2009/6/29,13:19:00,6412.91,6412.91,6412.91,6412.91,411000000
2009/6/29,13:20:00,6413.98,6413.98,6413.98,6413.98,434000000
2009/6/29,13:21:00,6417.33,6417.33,6417.33,6417.33,434000000
2009/6/29,13:22:00,6418.85,6418.85,6418.85,6418.85,351000000
2009/6/29,13:23:00,6421.89,6421.89,6421.89,6421.89,434000000
2009/6/29,13:24:00,6420.03,6420.03,6420.03,6420.03,383000000
2009/6/29,13:25:00,6419.65,6419.65,6419.65,6419.65,423000000
2009/6/29,13:26:00,6419.67,6419.67,6419.67,6419.67,0
2009/6/29,13:27:00,6419.67,6419.67,6419.67,6419.67,0
2009/6/29,13:28:00,6419.67,6419.67,6419.67,6419.67,0
2009/6/29,13:29:00,6419.67,6419.67,6419.67,6419.67,0
2009/6/29,13:30:00,6391.15,6391.15,6391.15,6391.15,2460065792
2009/6/30,09:01:00,6485.33,6485.33,6485.33,6485.33,3211000064
2009/6/30,09:02:00,6489.64,6489.64,6489.64,6489.64,969000000
2009/6/30,09:03:00,6480.40,6480.40,6480.40,6480.40,906000000
2009/6/30,09:04:00,6488.84,6488.84,6488.84,6488.84,1104000000
2009/6/30,09:05:00,6497.21,6497.21,6497.21,6497.21,871000000
2009/6/30,09:06:00,6502.22,6502.22,6502.22,6502.22,1234000000
2009/6/30,09:07:00,6501.93,6501.93,6501.93,6501.93,743000000
2009/6/30,09:08:00,6496.72,6496.72,6496.72,6496.72,684000000
2009/6/30,09:09:00,6493.75,6493.75,6493.75,6493.75,655000000
2009/6/30,09:10:00,6485.66,6485.66,6485.66,6485.66,461000000
2009/6/30,09:11:00,6483.62,6483.62,6483.62,6483.62,583000000
2009/6/30,09:12:00,6482.44,6482.44,6482.44,6482.44,383000000
2009/6/30,09:13:00,6479.99,6479.99,6479.99,6479.99,475000000
2009/6/30,09:14:00,6483.75,6483.75,6483.75,6483.75,504000000
2009/6/30,09:15:00,6488.13,6488.13,6488.13,6488.13,415000000
2009/6/30,09:16:00,6489.28,6489.28,6489.28,6489.28,615000000
2009/6/30,09:17:00,6492.48,6492.48,6492.48,6492.48,471000000
2009/6/30,09:18:00,6496.45,6496.45,6496.45,6496.45,718000000
2009/6/30,09:19:00,6500.30,6500.30,6500.30,6500.30,772000000
2009/6/30,09:20:00,6503.98,6503.98,6503.98,6503.98,549000000
2009/6/30,09:21:00,6501.22,6501.22,6501.22,6501.22,643000000
2009/6/30,09:22:00,6497.81,6497.81,6497.81,6497.81,404000000
2009/6/30,09:23:00,6494.47,6494.47,6494.47,6494.47,506000000
2009/6/30,09:24:00,6491.56,6491.56,6491.56,6491.56,426000000
2009/6/30,09:25:00,6490.74,6490.74,6490.74,6490.74,356000000
2009/6/30,09:26:00,6488.43,6488.43,6488.43,6488.43,530000000
2009/6/30,09:27:00,6486.38,6486.38,6486.38,6486.38,310000000
2009/6/30,09:28:00,6490.66,6490.66,6490.66,6490.66,492000000
2009/6/30,09:29:00,6493.94,6493.94,6493.94,6493.94,485000000
2009/6/30,09:30:00,6494.76,6494.76,6494.76,6494.76,332000000
2009/6/30,09:31:00,6493.09,6493.09,6493.09,6493.09,430000000
2009/6/30,09:32:00,6491.03,6491.03,6491.03,6491.03,304000000
2009/6/30,09:33:00,6486.46,6486.46,6486.46,6486.46,347000000
2009/6/30,09:34:00,6484.19,6484.19,6484.19,6484.19,406000000
2009/6/30,09:35:00,6484.38,6484.38,6484.38,6484.38,315000000
2009/6/30,09:36:00,6483.68,6483.68,6483.68,6483.68,402000000
2009/6/30,09:37:00,6485.29,6485.29,6485.29,6485.29,324000000
2009/6/30,09:38:00,6484.56,6484.56,6484.56,6484.56,390000000
2009/6/30,09:39:00,6485.79,6485.79,6485.79,6485.79,331000000
2009/6/30,09:40:00,6483.66,6483.66,6483.66,6483.66,287000000
2009/6/30,09:41:00,6479.88,6479.88,6479.88,6479.88,451000000
2009/6/30,09:42:00,6474.61,6474.61,6474.61,6474.61,339000000
2009/6/30,09:43:00,6470.36,6470.36,6470.36,6470.36,467000000
2009/6/30,09:44:00,6467.28,6467.28,6467.28,6467.28,414000000
2009/6/30,09:45:00,6465.82,6465.82,6465.82,6465.82,559000000
2009/6/30,09:46:00,6457.35,6457.35,6457.35,6457.35,634000000
2009/6/30,09:47:00,6455.39,6455.39,6455.39,6455.39,447000000
2009/6/30,09:48:00,6456.26,6456.26,6456.26,6456.26,501000000
2009/6/30,09:49:00,6458.91,6458.91,6458.91,6458.91,374000000
2009/6/30,09:50:00,6462.58,6462.58,6462.58,6462.58,293000000
2009/6/30,09:51:00,6462.32,6462.32,6462.32,6462.32,326000000
2009/6/30,09:52:00,6464.48,6464.48,6464.48,6464.48,193000000
2009/6/30,09:53:00,6465.97,6465.97,6465.97,6465.97,250000000
2009/6/30,09:54:00,6468.29,6468.29,6468.29,6468.29,202000000
2009/6/30,09:55:00,6469.73,6469.73,6469.73,6469.73,229000000
2009/6/30,09:56:00,6467.99,6467.99,6467.99,6467.99,428000000
2009/6/30,09:57:00,6467.17,6467.17,6467.17,6467.17,227000000
2009/6/30,09:58:00,6465.69,6465.69,6465.69,6465.69,240000000
2009/6/30,09:59:00,6462.68,6462.68,6462.68,6462.68,220000000
2009/6/30,10:00:00,6462.73,6462.73,6462.73,6462.73,218000000
2009/6/30,10:01:00,6463.41,6463.41,6463.41,6463.41,290000000
2009/6/30,10:02:00,6460.69,6460.69,6460.69,6460.69,196000000
2009/6/30,10:03:00,6460.15,6460.15,6460.15,6460.15,211000000
2009/6/30,10:04:00,6459.09,6459.09,6459.09,6459.09,199000000
2009/6/30,10:05:00,6456.56,6456.56,6456.56,6456.56,200000000
2009/6/30,10:06:00,6453.00,6453.00,6453.00,6453.00,362000000
2009/6/30,10:07:00,6450.05,6450.05,6450.05,6450.05,311000000
2009/6/30,10:08:00,6452.36,6452.36,6452.36,6452.36,346000000
2009/6/30,10:09:00,6451.32,6451.32,6451.32,6451.32,310000000
2009/6/30,10:10:00,6455.60,6455.60,6455.60,6455.60,333000000
2009/6/30,10:11:00,6458.48,6458.48,6458.48,6458.48,263000000
2009/6/30,10:12:00,6456.60,6456.60,6456.60,6456.60,168000000
2009/6/30,10:13:00,6457.31,6457.31,6457.31,6457.31,239000000
2009/6/30,10:14:00,6459.43,6459.43,6459.43,6459.43,184000000
2009/6/30,10:15:00,6462.72,6462.72,6462.72,6462.72,164000000
2009/6/30,10:16:00,6461.96,6461.96,6461.96,6461.96,205000000
2009/6/30,10:17:00,6467.05,6467.05,6467.05,6467.05,187000000
2009/6/30,10:18:00,6470.35,6470.35,6470.35,6470.35,261000000
2009/6/30,10:19:00,6470.65,6470.65,6470.65,6470.65,225000000
2009/6/30,10:20:00,6471.47,6471.47,6471.47,6471.47,201000000
2009/6/30,10:21:00,6472.37,6472.37,6472.37,6472.37,250000000
2009/6/30,10:22:00,6475.82,6475.82,6475.82,6475.82,335000000
2009/6/30,10:23:00,6479.15,6479.15,6479.15,6479.15,457000000
2009/6/30,10:24:00,6480.79,6480.79,6480.79,6480.79,309000000
2009/6/30,10:25:00,6481.69,6481.69,6481.69,6481.69,298000000
2009/6/30,10:26:00,6479.92,6479.92,6479.92,6479.92,340000000
2009/6/30,10:27:00,6478.74,6478.74,6478.74,6478.74,187000000
2009/6/30,10:28:00,6475.14,6475.14,6475.14,6475.14,297000000
2009/6/30,10:29:00,6472.76,6472.76,6472.76,6472.76,179000000
2009/6/30,10:30:00,6472.99,6472.99,6472.99,6472.99,188000000
2009/6/30,10:31:00,6469.26,6469.26,6469.26,6469.26,205000000
2009/6/30,10:32:00,6472.92,6472.92,6472.92,6472.92,152000000
2009/6/30,10:33:00,6475.54,6475.54,6475.54,6475.54,269000000
2009/6/30,10:34:00,6480.59,6480.59,6480.59,6480.59,241000000
2009/6/30,10:35:00,6478.69,6478.69,6478.69,6478.69,183000000
2009/6/30,10:36:00,6477.56,6477.56,6477.56,6477.56,284000000
2009/6/30,10:37:00,6478.23,6478.23,6478.23,6478.23,163000000
2009/6/30,10:38:00,6474.85,6474.85,6474.85,6474.85,235000000
2009/6/30,10:39:00,6471.02,6471.02,6471.02,6471.02,152000000
2009/6/30,10:40:00,6469.19,6469.19,6469.19,6469.19,150000000
2009/6/30,10:41:00,6469.40,6469.40,6469.40,6469.40,224000000
2009/6/30,10:42:00,6469.29,6469.29,6469.29,6469.29,162000000
2009/6/30,10:43:00,6465.86,6465.86,6465.86,6465.86,232000000
2009/6/30,10:44:00,6463.95,6463.95,6463.95,6463.95,251000000
2009/6/30,10:45:00,6461.70,6461.70,6461.70,6461.70,252000000
2009/6/30,10:46:00,6460.91,6460.91,6460.91,6460.91,232000000
2009/6/30,10:47:00,6461.16,6461.16,6461.16,6461.16,234000000
2009/6/30,10:48:00,6460.23,6460.23,6460.23,6460.23,228000000
2009/6/30,10:49:00,6461.00,6461.00,6461.00,6461.00,221000000
2009/6/30,10:50:00,6461.35,6461.35,6461.35,6461.35,219000000
2009/6/30,10:51:00,6464.21,6464.21,6464.21,6464.21,332000000
2009/6/30,10:52:00,6459.92,6459.92,6459.92,6459.92,206000000
2009/6/30,10:53:00,6456.13,6456.13,6456.13,6456.13,278000000
2009/6/30,10:54:00,6455.56,6455.56,6455.56,6455.56,197000000
2009/6/30,10:55:00,6453.72,6453.72,6453.72,6453.72,213000000
2009/6/30,10:56:00,6452.15,6452.15,6452.15,6452.15,343000000
2009/6/30,10:57:00,6453.68,6453.68,6453.68,6453.68,220000000
2009/6/30,10:58:00,6452.59,6452.59,6452.59,6452.59,245000000
2009/6/30,10:59:00,6453.34,6453.34,6453.34,6453.34,209000000
2009/6/30,11:00:00,6452.94,6452.94,6452.94,6452.94,173000000
2009/6/30,11:01:00,6453.12,6453.12,6453.12,6453.12,174000000
2009/6/30,11:02:00,6452.44,6452.44,6452.44,6452.44,151000000
2009/6/30,11:03:00,6453.09,6453.09,6453.09,6453.09,253000000
2009/6/30,11:04:00,6457.89,6457.89,6457.89,6457.89,199000000
2009/6/30,11:05:00,6455.75,6455.75,6455.75,6455.75,171000000
2009/6/30,11:06:00,6460.12,6460.12,6460.12,6460.12,187000000
2009/6/30,11:07:00,6458.49,6458.49,6458.49,6458.49,125000000
2009/6/30,11:08:00,6459.43,6459.43,6459.43,6459.43,155000000
2009/6/30,11:09:00,6458.77,6458.77,6458.77,6458.77,119000000
2009/6/30,11:10:00,6457.59,6457.59,6457.59,6457.59,164000000
2009/6/30,11:11:00,6455.42,6455.42,6455.42,6455.42,197000000
2009/6/30,11:12:00,6455.42,6455.42,6455.42,6455.42,141000000
2009/6/30,11:13:00,6453.20,6453.20,6453.20,6453.20,262000000
2009/6/30,11:14:00,6451.01,6451.01,6451.01,6451.01,209000000
2009/6/30,11:15:00,6447.45,6447.45,6447.45,6447.45,270000000
2009/6/30,11:16:00,6437.15,6437.15,6437.15,6437.15,816000000
2009/6/30,11:17:00,6429.62,6429.62,6429.62,6429.62,434000000
2009/6/30,11:18:00,6426.88,6426.88,6426.88,6426.88,651000000
2009/6/30,11:19:00,6426.07,6426.07,6426.07,6426.07,544000000
2009/6/30,11:20:00,6425.64,6425.64,6425.64,6425.64,347000000
2009/6/30,11:21:00,6424.01,6424.01,6424.01,6424.01,532000000
2009/6/30,11:22:00,6423.07,6423.07,6423.07,6423.07,353000000
2009/6/30,11:23:00,6424.42,6424.42,6424.42,6424.42,287000000
2009/6/30,11:24:00,6425.85,6425.85,6425.85,6425.85,275000000
2009/6/30,11:25:00,6426.42,6426.42,6426.42,6426.42,245000000
2009/6/30,11:26:00,6432.99,6432.99,6432.99,6432.99,301000000
2009/6/30,11:27:00,6431.81,6431.81,6431.81,6431.81,219000000
2009/6/30,11:28:00,6432.85,6432.85,6432.85,6432.85,257000000
2009/6/30,11:29:00,6432.62,6432.62,6432.62,6432.62,181000000
2009/6/30,11:30:00,6430.47,6430.47,6430.47,6430.47,176000000
2009/6/30,11:31:00,6428.08,6428.08,6428.08,6428.08,312000000
2009/6/30,11:32:00,6420.09,6420.09,6420.09,6420.09,503000000
2009/6/30,11:33:00,6409.01,6409.01,6409.01,6409.01,634000000
2009/6/30,11:34:00,6402.25,6402.25,6402.25,6402.25,504000000
2009/6/30,11:35:00,6402.73,6402.73,6402.73,6402.73,509000000
2009/6/30,11:36:00,6399.53,6399.53,6399.53,6399.53,589000000
2009/6/30,11:37:00,6397.84,6397.84,6397.84,6397.84,320000000
2009/6/30,11:38:00,6397.62,6397.62,6397.62,6397.62,396000000
2009/6/30,11:39:00,6398.92,6398.92,6398.92,6398.92,249000000
2009/6/30,11:40:00,6402.73,6402.73,6402.73,6402.73,241000000
2009/6/30,11:41:00,6405.21,6405.21,6405.21,6405.21,297000000
2009/6/30,11:42:00,6404.35,6404.35,6404.35,6404.35,229000000
2009/6/30,11:43:00,6408.69,6408.69,6408.69,6408.69,229000000
2009/6/30,11:44:00,6411.03,6411.03,6411.03,6411.03,227000000
2009/6/30,11:45:00,6410.33,6410.33,6410.33,6410.33,216000000
2009/6/30,11:46:00,6410.52,6410.52,6410.52,6410.52,214000000
2009/6/30,11:47:00,6410.25,6410.25,6410.25,6410.25,154000000
2009/6/30,11:48:00,6410.22,6410.22,6410.22,6410.22,323000000
2009/6/30,11:49:00,6407.75,6407.75,6407.75,6407.75,179000000
2009/6/30,11:50:00,6406.36,6406.36,6406.36,6406.36,237000000
2009/6/30,11:51:00,6393.98,6393.98,6393.98,6393.98,549000000
2009/6/30,11:52:00,6388.60,6388.60,6388.60,6388.60,327000000
2009/6/30,11:53:00,6384.30,6384.30,6384.30,6384.30,504000000
2009/6/30,11:54:00,6384.24,6384.24,6384.24,6384.24,339000000
2009/6/30,11:55:00,6381.42,6381.42,6381.42,6381.42,311000000
2009/6/30,11:56:00,6383.95,6383.95,6383.95,6383.95,327000000
2009/6/30,11:57:00,6385.68,6385.68,6385.68,6385.68,248000000
2009/6/30,11:58:00,6386.78,6386.78,6386.78,6386.78,279000000
2009/6/30,11:59:00,6389.64,6389.64,6389.64,6389.64,169000000
2009/6/30,12:00:00,6388.24,6388.24,6388.24,6388.24,194000000
2009/6/30,12:01:00,6392.95,6392.95,6392.95,6392.95,227000000
2009/6/30,12:02:00,6394.92,6394.92,6394.92,6394.92,133000000
2009/6/30,12:03:00,6398.11,6398.11,6398.11,6398.11,243000000
2009/6/30,12:04:00,6400.88,6400.88,6400.88,6400.88,212000000
2009/6/30,12:05:00,6404.06,6404.06,6404.06,6404.06,219000000
2009/6/30,12:06:00,6404.46,6404.46,6404.46,6404.46,227000000
2009/6/30,12:07:00,6405.55,6405.55,6405.55,6405.55,198000000
2009/6/30,12:08:00,6404.16,6404.16,6404.16,6404.16,191000000
2009/6/30,12:09:00,6405.20,6405.20,6405.20,6405.20,137000000
2009/6/30,12:10:00,6404.43,6404.43,6404.43,6404.43,125000000
2009/6/30,12:11:00,6404.57,6404.57,6404.57,6404.57,168000000
2009/6/30,12:12:00,6401.91,6401.91,6401.91,6401.91,118000000
2009/6/30,12:13:00,6402.17,6402.17,6402.17,6402.17,164000000
2009/6/30,12:14:00,6398.06,6398.06,6398.06,6398.06,105000000
2009/6/30,12:15:00,6397.27,6397.27,6397.27,6397.27,147000000
2009/6/30,12:16:00,6397.68,6397.68,6397.68,6397.68,155000000
2009/6/30,12:17:00,6398.02,6398.02,6398.02,6398.02,123000000
2009/6/30,12:18:00,6402.24,6402.24,6402.24,6402.24,242000000
2009/6/30,12:19:00,6403.73,6403.73,6403.73,6403.73,156000000
2009/6/30,12:20:00,6405.72,6405.72,6405.72,6405.72,186000000
2009/6/30,12:21:00,6407.43,6407.43,6407.43,6407.43,192000000
2009/6/30,12:22:00,6407.39,6407.39,6407.39,6407.39,149000000
2009/6/30,12:23:00,6409.91,6409.91,6409.91,6409.91,195000000
2009/6/30,12:24:00,6410.08,6410.08,6410.08,6410.08,140000000
2009/6/30,12:25:00,6410.47,6410.47,6410.47,6410.47,142000000
2009/6/30,12:26:00,6412.54,6412.54,6412.54,6412.54,188000000
2009/6/30,12:27:00,6411.98,6411.98,6411.98,6411.98,131000000
2009/6/30,12:28:00,6413.52,6413.52,6413.52,6413.52,183000000
2009/6/30,12:29:00,6412.97,6412.97,6412.97,6412.97,127000000
2009/6/30,12:30:00,6410.41,6410.41,6410.41,6410.41,161000000
2009/6/30,12:31:00,6412.53,6412.53,6412.53,6412.53,200000000
2009/6/30,12:32:00,6411.30,6411.30,6411.30,6411.30,134000000
2009/6/30,12:33:00,6410.32,6410.32,6410.32,6410.32,194000000
2009/6/30,12:34:00,6408.04,6408.04,6408.04,6408.04,159000000
2009/6/30,12:35:00,6406.35,6406.35,6406.35,6406.35,190000000
2009/6/30,12:36:00,6403.26,6403.26,6403.26,6403.26,218000000
2009/6/30,12:37:00,6401.98,6401.98,6401.98,6401.98,181000000
2009/6/30,12:38:00,6402.22,6402.22,6402.22,6402.22,223000000
2009/6/30,12:39:00,6401.13,6401.13,6401.13,6401.13,179000000
2009/6/30,12:40:00,6400.87,6400.87,6400.87,6400.87,145000000
2009/6/30,12:41:00,6402.24,6402.24,6402.24,6402.24,147000000
2009/6/30,12:42:00,6402.88,6402.88,6402.88,6402.88,98000000
2009/6/30,12:43:00,6401.20,6401.20,6401.20,6401.20,139000000
2009/6/30,12:44:00,6402.06,6402.06,6402.06,6402.06,132000000
2009/6/30,12:45:00,6404.74,6404.74,6404.74,6404.74,153000000
2009/6/30,12:46:00,6404.79,6404.79,6404.79,6404.79,174000000
2009/6/30,12:47:00,6403.26,6403.26,6403.26,6403.26,126000000
2009/6/30,12:48:00,6406.17,6406.17,6406.17,6406.17,256000000
2009/6/30,12:49:00,6415.60,6415.60,6415.60,6415.60,344000000
2009/6/30,12:50:00,6426.03,6426.03,6426.03,6426.03,511000000
2009/6/30,12:51:00,6433.76,6433.76,6433.76,6433.76,559000000
2009/6/30,12:52:00,6434.72,6434.72,6434.72,6434.72,386000000
2009/6/30,12:53:00,6435.71,6435.71,6435.71,6435.71,450000000
2009/6/30,12:54:00,6435.95,6435.95,6435.95,6435.95,289000000
2009/6/30,12:55:00,6435.03,6435.03,6435.03,6435.03,300000000
2009/6/30,12:56:00,6431.83,6431.83,6431.83,6431.83,266000000
2009/6/30,12:57:00,6429.88,6429.88,6429.88,6429.88,177000000
2009/6/30,12:58:00,6427.85,6427.85,6427.85,6427.85,269000000
2009/6/30,12:59:00,6426.13,6426.13,6426.13,6426.13,169000000
2009/6/30,13:00:00,6425.47,6425.47,6425.47,6425.47,175000000
2009/6/30,13:01:00,6425.03,6425.03,6425.03,6425.03,207000000
2009/6/30,13:02:00,6422.80,6422.80,6422.80,6422.80,149000000
2009/6/30,13:03:00,6424.44,6424.44,6424.44,6424.44,201000000
2009/6/30,13:04:00,6422.91,6422.91,6422.91,6422.91,149000000
2009/6/30,13:05:00,6421.53,6421.53,6421.53,6421.53,211000000
2009/6/30,13:06:00,6422.94,6422.94,6422.94,6422.94,230000000
2009/6/30,13:07:00,6423.79,6423.79,6423.79,6423.79,178000000
2009/6/30,13:08:00,6428.33,6428.33,6428.33,6428.33,300000000
2009/6/30,13:09:00,6431.29,6431.29,6431.29,6431.29,229000000
2009/6/30,13:10:00,6432.98,6432.98,6432.98,6432.98,253000000
2009/6/30,13:11:00,6432.09,6432.09,6432.09,6432.09,277000000
2009/6/30,13:12:00,6431.27,6431.27,6431.27,6431.27,264000000
2009/6/30,13:13:00,6430.02,6430.02,6430.02,6430.02,325000000
2009/6/30,13:14:00,6427.20,6427.20,6427.20,6427.20,271000000
2009/6/30,13:15:00,6425.18,6425.18,6425.18,6425.18,308000000
2009/6/30,13:16:00,6431.87,6431.87,6431.87,6431.87,458000000
2009/6/30,13:17:00,6432.42,6432.42,6432.42,6432.42,316000000
2009/6/30,13:18:00,6433.42,6433.42,6433.42,6433.42,345000000
2009/6/30,13:19:00,6430.38,6430.38,6430.38,6430.38,320000000
2009/6/30,13:20:00,6428.18,6428.18,6428.18,6428.18,326000000
2009/6/30,13:21:00,6426.30,6426.30,6426.30,6426.30,461000000
2009/6/30,13:22:00,6423.30,6423.30,6423.30,6423.30,354000000
2009/6/30,13:23:00,6425.21,6425.21,6425.21,6425.21,504000000
2009/6/30,13:24:00,6421.35,6421.35,6421.35,6421.35,444000000
2009/6/30,13:25:00,6421.59,6421.59,6421.59,6421.59,474000000
2009/6/30,13:26:00,6421.59,6421.59,6421.59,6421.59,0
2009/6/30,13:27:00,6421.59,6421.59,6421.59,6421.59,0
2009/6/30,13:28:00,6421.59,6421.59,6421.59,6421.59,0
2009/6/30,13:29:00,6421.59,6421.59,6421.59,6421.59,0
2009/6/30,13:30:00,6432.16,6432.16,6432.16,6432.16,2413032448
2009/7/1,09:01:00,6445.85,6445.85,6445.85,6445.85,2400999936
2009/7/1,09:02:00,6442.08,6442.08,6442.08,6442.08,439000000
2009/7/1,09:03:00,6436.45,6436.45,6436.45,6436.45,647000000
2009/7/1,09:04:00,6434.11,6434.11,6434.11,6434.11,570000000
2009/7/1,09:05:00,6433.69,6433.69,6433.69,6433.69,465000000
2009/7/1,09:06:00,6440.99,6440.99,6440.99,6440.99,631000000
2009/7/1,09:07:00,6451.49,6451.49,6451.49,6451.49,509000000
2009/7/1,09:08:00,6460.78,6460.78,6460.78,6460.78,684000000
2009/7/1,09:09:00,6467.90,6467.90,6467.90,6467.90,738000000
2009/7/1,09:10:00,6470.90,6470.90,6470.90,6470.90,655000000
2009/7/1,09:11:00,6467.58,6467.58,6467.58,6467.58,822000000
2009/7/1,09:12:00,6466.39,6466.39,6466.39,6466.39,443000000
2009/7/1,09:13:00,6466.71,6466.71,6466.71,6466.71,520000000
2009/7/1,09:14:00,6466.07,6466.07,6466.07,6466.07,426000000
2009/7/1,09:15:00,6468.87,6468.87,6468.87,6468.87,335000000
2009/7/1,09:16:00,6471.03,6471.03,6471.03,6471.03,432000000
2009/7/1,09:17:00,6473.75,6473.75,6473.75,6473.75,310000000
2009/7/1,09:18:00,6472.88,6472.88,6472.88,6472.88,387000000
2009/7/1,09:19:00,6475.84,6475.84,6475.84,6475.84,533000000
2009/7/1,09:20:00,6480.06,6480.06,6480.06,6480.06,458000000
2009/7/1,09:21:00,6485.26,6485.26,6485.26,6485.26,688000000
2009/7/1,09:22:00,6490.36,6490.36,6490.36,6490.36,482000000
2009/7/1,09:23:00,6493.87,6493.87,6493.87,6493.87,706000000
2009/7/1,09:24:00,6494.93,6494.93,6494.93,6494.93,543000000
2009/7/1,09:25:00,6495.56,6495.56,6495.56,6495.56,415000000
2009/7/1,09:26:00,6493.34,6493.34,6493.34,6493.34,561000000
2009/7/1,09:27:00,6494.19,6494.19,6494.19,6494.19,398000000
2009/7/1,09:28:00,6497.05,6497.05,6497.05,6497.05,610000000
2009/7/1,09:29:00,6497.26,6497.26,6497.26,6497.26,756000000
2009/7/1,09:30:00,6496.97,6496.97,6496.97,6496.97,399000000
2009/7/1,09:31:00,6494.08,6494.08,6494.08,6494.08,621000000
2009/7/1,09:32:00,6492.80,6492.80,6492.80,6492.80,421000000
2009/7/1,09:33:00,6488.28,6488.28,6488.28,6488.28,585000000
2009/7/1,09:34:00,6482.80,6482.80,6482.80,6482.80,432000000
2009/7/1,09:35:00,6479.74,6479.74,6479.74,6479.74,418000000
2009/7/1,09:36:00,6474.67,6474.67,6474.67,6474.67,500000000
2009/7/1,09:37:00,6472.46,6472.46,6472.46,6472.46,293000000
2009/7/1,09:38:00,6470.71,6470.71,6470.71,6470.71,370000000
2009/7/1,09:39:00,6467.98,6467.98,6467.98,6467.98,306000000
2009/7/1,09:40:00,6465.08,6465.08,6465.08,6465.08,275000000
2009/7/1,09:41:00,6464.99,6464.99,6464.99,6464.99,404000000
2009/7/1,09:42:00,6469.35,6469.35,6469.35,6469.35,304000000
2009/7/1,09:43:00,6473.09,6473.09,6473.09,6473.09,425000000
2009/7/1,09:44:00,6475.19,6475.19,6475.19,6475.19,350000000
2009/7/1,09:45:00,6479.35,6479.35,6479.35,6479.35,312000000
2009/7/1,09:46:00,6480.29,6480.29,6480.29,6480.29,397000000
2009/7/1,09:47:00,6481.31,6481.31,6481.31,6481.31,258000000
2009/7/1,09:48:00,6480.00,6480.00,6480.00,6480.00,380000000
2009/7/1,09:49:00,6481.99,6481.99,6481.99,6481.99,309000000
2009/7/1,09:50:00,6481.43,6481.43,6481.43,6481.43,274000000
2009/7/1,09:51:00,6485.78,6485.78,6485.78,6485.78,508000000
2009/7/1,09:52:00,6487.22,6487.22,6487.22,6487.22,366000000
2009/7/1,09:53:00,6488.90,6488.90,6488.90,6488.90,458000000
2009/7/1,09:54:00,6492.10,6492.10,6492.10,6492.10,431000000
2009/7/1,09:55:00,6493.31,6493.31,6493.31,6493.31,350000000
2009/7/1,09:56:00,6493.00,6493.00,6493.00,6493.00,459000000
2009/7/1,09:57:00,6492.02,6492.02,6492.02,6492.02,303000000
2009/7/1,09:58:00,6488.78,6488.78,6488.78,6488.78,342000000
2009/7/1,09:59:00,6489.38,6489.38,6489.38,6489.38,297000000
2009/7/1,10:00:00,6489.14,6489.14,6489.14,6489.14,218000000
2009/7/1,10:01:00,6488.12,6488.12,6488.12,6488.12,266000000
2009/7/1,10:02:00,6486.82,6486.82,6486.82,6486.82,152000000
2009/7/1,10:03:00,6484.37,6484.37,6484.37,6484.37,209000000
2009/7/1,10:04:00,6484.15,6484.15,6484.15,6484.15,179000000
2009/7/1,10:05:00,6482.58,6482.58,6482.58,6482.58,160000000
2009/7/1,10:06:00,6484.53,6484.53,6484.53,6484.53,189000000
2009/7/1,10:07:00,6484.20,6484.20,6484.20,6484.20,166000000
2009/7/1,10:08:00,6486.28,6486.28,6486.28,6486.28,208000000
2009/7/1,10:09:00,6487.18,6487.18,6487.18,6487.18,214000000
2009/7/1,10:10:00,6486.00,6486.00,6486.00,6486.00,223000000
2009/7/1,10:11:00,6488.00,6488.00,6488.00,6488.00,361000000
2009/7/1,10:12:00,6488.32,6488.32,6488.32,6488.32,262000000
2009/7/1,10:13:00,6490.94,6490.94,6490.94,6490.94,322000000
2009/7/1,10:14:00,6492.86,6492.86,6492.86,6492.86,289000000
2009/7/1,10:15:00,6495.82,6495.82,6495.82,6495.82,361000000
2009/7/1,10:16:00,6498.35,6498.35,6498.35,6498.35,573000000
2009/7/1,10:17:00,6500.33,6500.33,6500.33,6500.33,387000000
2009/7/1,10:18:00,6501.29,6501.29,6501.29,6501.29,448000000
2009/7/1,10:19:00,6505.54,6505.54,6505.54,6505.54,320000000
2009/7/1,10:20:00,6502.72,6502.72,6502.72,6502.72,308000000
2009/7/1,10:21:00,6502.05,6502.05,6502.05,6502.05,382000000
2009/7/1,10:22:00,6501.12,6501.12,6501.12,6501.12,247000000
2009/7/1,10:23:00,6498.84,6498.84,6498.84,6498.84,285000000
2009/7/1,10:24:00,6496.65,6496.65,6496.65,6496.65,241000000
2009/7/1,10:25:00,6493.35,6493.35,6493.35,6493.35,209000000
2009/7/1,10:26:00,6492.61,6492.61,6492.61,6492.61,244000000
2009/7/1,10:27:00,6492.10,6492.10,6492.10,6492.10,167000000
2009/7/1,10:28:00,6493.23,6493.23,6493.23,6493.23,233000000
2009/7/1,10:29:00,6493.97,6493.97,6493.97,6493.97,215000000
2009/7/1,10:30:00,6493.43,6493.43,6493.43,6493.43,214000000
2009/7/1,10:31:00,6493.41,6493.41,6493.41,6493.41,305000000
2009/7/1,10:32:00,6493.55,6493.55,6493.55,6493.55,197000000
2009/7/1,10:33:00,6493.46,6493.46,6493.46,6493.46,223000000
2009/7/1,10:34:00,6492.73,6492.73,6492.73,6492.73,197000000
2009/7/1,10:35:00,6489.90,6489.90,6489.90,6489.90,147000000
2009/7/1,10:36:00,6482.94,6482.94,6482.94,6482.94,336000000
2009/7/1,10:37:00,6483.15,6483.15,6483.15,6483.15,216000000
2009/7/1,10:38:00,6481.89,6481.89,6481.89,6481.89,288000000
2009/7/1,10:39:00,6480.26,6480.26,6480.26,6480.26,149000000
2009/7/1,10:40:00,6479.63,6479.63,6479.63,6479.63,156000000
2009/7/1,10:41:00,6479.11,6479.11,6479.11,6479.11,213000000
2009/7/1,10:42:00,6478.63,6478.63,6478.63,6478.63,161000000
2009/7/1,10:43:00,6481.65,6481.65,6481.65,6481.65,183000000
2009/7/1,10:44:00,6482.23,6482.23,6482.23,6482.23,169000000
2009/7/1,10:45:00,6483.42,6483.42,6483.42,6483.42,203000000
2009/7/1,10:46:00,6486.51,6486.51,6486.51,6486.51,371000000
2009/7/1,10:47:00,6485.57,6485.57,6485.57,6485.57,268000000
2009/7/1,10:48:00,6487.50,6487.50,6487.50,6487.50,316000000
2009/7/1,10:49:00,6489.26,6489.26,6489.26,6489.26,252000000
2009/7/1,10:50:00,6489.91,6489.91,6489.91,6489.91,376000000
2009/7/1,10:51:00,6491.87,6491.87,6491.87,6491.87,378000000
2009/7/1,10:52:00,6491.22,6491.22,6491.22,6491.22,219000000
2009/7/1,10:53:00,6490.20,6490.20,6490.20,6490.20,342000000
2009/7/1,10:54:00,6490.37,6490.37,6490.37,6490.37,254000000
2009/7/1,10:55:00,6489.42,6489.42,6489.42,6489.42,256000000
2009/7/1,10:56:00,6489.17,6489.17,6489.17,6489.17,277000000
2009/7/1,10:57:00,6490.48,6490.48,6490.48,6490.48,163000000
2009/7/1,10:58:00,6490.95,6490.95,6490.95,6490.95,198000000
2009/7/1,10:59:00,6492.20,6492.20,6492.20,6492.20,262000000
2009/7/1,11:00:00,6494.39,6494.39,6494.39,6494.39,195000000
2009/7/1,11:01:00,6494.13,6494.13,6494.13,6494.13,267000000
2009/7/1,11:02:00,6492.31,6492.31,6492.31,6492.31,209000000
2009/7/1,11:03:00,6495.64,6495.64,6495.64,6495.64,250000000
2009/7/1,11:04:00,6495.17,6495.17,6495.17,6495.17,259000000
2009/7/1,11:05:00,6495.97,6495.97,6495.97,6495.97,161000000
2009/7/1,11:06:00,6495.91,6495.91,6495.91,6495.91,268000000
2009/7/1,11:07:00,6497.60,6497.60,6497.60,6497.60,172000000
2009/7/1,11:08:00,6497.04,6497.04,6497.04,6497.04,287000000
2009/7/1,11:09:00,6500.35,6500.35,6500.35,6500.35,236000000
2009/7/1,11:10:00,6499.64,6499.64,6499.64,6499.64,222000000
2009/7/1,11:11:00,6498.24,6498.24,6498.24,6498.24,263000000
2009/7/1,11:12:00,6499.64,6499.64,6499.64,6499.64,208000000
2009/7/1,11:13:00,6498.84,6498.84,6498.84,6498.84,255000000
2009/7/1,11:14:00,6500.54,6500.54,6500.54,6500.54,236000000
2009/7/1,11:15:00,6500.92,6500.92,6500.92,6500.92,198000000
2009/7/1,11:16:00,6502.21,6502.21,6502.21,6502.21,256000000
2009/7/1,11:17:00,6504.12,6504.12,6504.12,6504.12,237000000
2009/7/1,11:18:00,6504.70,6504.70,6504.70,6504.70,357000000
2009/7/1,11:19:00,6504.63,6504.63,6504.63,6504.63,229000000
2009/7/1,11:20:00,6503.98,6503.98,6503.98,6503.98,309000000
2009/7/1,11:21:00,6504.28,6504.28,6504.28,6504.28,292000000
2009/7/1,11:22:00,6505.58,6505.58,6505.58,6505.58,243000000
2009/7/1,11:23:00,6506.06,6506.06,6506.06,6506.06,307000000
2009/7/1,11:24:00,6507.01,6507.01,6507.01,6507.01,220000000
2009/7/1,11:25:00,6508.88,6508.88,6508.88,6508.88,228000000
2009/7/1,11:26:00,6510.52,6510.52,6510.52,6510.52,299000000
2009/7/1,11:27:00,6510.76,6510.76,6510.76,6510.76,250000000
2009/7/1,11:28:00,6512.16,6512.16,6512.16,6512.16,413000000
2009/7/1,11:29:00,6514.70,6514.70,6514.70,6514.70,493000000
2009/7/1,11:30:00,6517.92,6517.92,6517.92,6517.92,437000000
2009/7/1,11:31:00,6518.42,6518.42,6518.42,6518.42,637000000
2009/7/1,11:32:00,6519.93,6519.93,6519.93,6519.93,447000000
2009/7/1,11:33:00,6521.78,6521.78,6521.78,6521.78,593000000
2009/7/1,11:34:00,6523.44,6523.44,6523.44,6523.44,441000000
2009/7/1,11:35:00,6525.65,6525.65,6525.65,6525.65,533000000
2009/7/1,11:36:00,6533.24,6533.24,6533.24,6533.24,929000000
2009/7/1,11:37:00,6538.48,6538.48,6538.48,6538.48,744000000
2009/7/1,11:38:00,6539.60,6539.60,6539.60,6539.60,715000000
2009/7/1,11:39:00,6542.25,6542.25,6542.25,6542.25,518000000
2009/7/1,11:40:00,6548.53,6548.53,6548.53,6548.53,876000000
2009/7/1,11:41:00,6559.00,6559.00,6559.00,6559.00,894000000
2009/7/1,11:42:00,6560.08,6560.08,6560.08,6560.08,565000000
2009/7/1,11:43:00,6554.58,6554.58,6554.58,6554.58,771000000
2009/7/1,11:44:00,6552.43,6552.43,6552.43,6552.43,487000000
2009/7/1,11:45:00,6554.22,6554.22,6554.22,6554.22,547000000
2009/7/1,11:46:00,6561.82,6561.82,6561.82,6561.82,662000000
2009/7/1,11:47:00,6563.16,6563.16,6563.16,6563.16,403000000
2009/7/1,11:48:00,6567.26,6567.26,6567.26,6567.26,529000000
2009/7/1,11:49:00,6571.44,6571.44,6571.44,6571.44,507000000
2009/7/1,11:50:00,6568.39,6568.39,6568.39,6568.39,420000000
2009/7/1,11:51:00,6565.74,6565.74,6565.74,6565.74,499000000
2009/7/1,11:52:00,6575.82,6575.82,6575.82,6575.82,563000000
2009/7/1,11:53:00,6578.81,6578.81,6578.81,6578.81,855000000
2009/7/1,11:54:00,6580.10,6580.10,6580.10,6580.10,527000000
2009/7/1,11:55:00,6577.43,6577.43,6577.43,6577.43,618000000
2009/7/1,11:56:00,6577.44,6577.44,6577.44,6577.44,536000000
2009/7/1,11:57:00,6572.24,6572.24,6572.24,6572.24,355000000
2009/7/1,11:58:00,6564.53,6564.53,6564.53,6564.53,471000000
2009/7/1,11:59:00,6560.60,6560.60,6560.60,6560.60,360000000
2009/7/1,12:00:00,6557.73,6557.73,6557.73,6557.73,400000000
2009/7/1,12:01:00,6570.63,6570.63,6570.63,6570.63,560000000
2009/7/1,12:02:00,6572.76,6572.76,6572.76,6572.76,367000000
2009/7/1,12:03:00,6570.70,6570.70,6570.70,6570.70,373000000
2009/7/1,12:04:00,6569.85,6569.85,6569.85,6569.85,271000000
2009/7/1,12:05:00,6575.63,6575.63,6575.63,6575.63,335000000
2009/7/1,12:06:00,6578.20,6578.20,6578.20,6578.20,442000000
2009/7/1,12:07:00,6576.48,6576.48,6576.48,6576.48,282000000
2009/7/1,12:08:00,6578.59,6578.59,6578.59,6578.59,382000000
2009/7/1,12:09:00,6574.24,6574.24,6574.24,6574.24,287000000
2009/7/1,12:10:00,6571.52,6571.52,6571.52,6571.52,299000000
2009/7/1,12:11:00,6570.75,6570.75,6570.75,6570.75,312000000
2009/7/1,12:12:00,6567.49,6567.49,6567.49,6567.49,209000000
2009/7/1,12:13:00,6571.90,6571.90,6571.90,6571.90,352000000
2009/7/1,12:14:00,6575.47,6575.47,6575.47,6575.47,300000000
2009/7/1,12:15:00,6581.88,6581.88,6581.88,6581.88,520000000
2009/7/1,12:16:00,6587.30,6587.30,6587.30,6587.30,583000000
2009/7/1,12:17:00,6585.38,6585.38,6585.38,6585.38,381000000
2009/7/1,12:18:00,6585.64,6585.64,6585.64,6585.64,439000000
2009/7/1,12:19:00,6582.53,6582.53,6582.53,6582.53,310000000
2009/7/1,12:20:00,6582.47,6582.47,6582.47,6582.47,272000000
2009/7/1,12:21:00,6577.66,6577.66,6577.66,6577.66,316000000
2009/7/1,12:22:00,6574.59,6574.59,6574.59,6574.59,238000000
2009/7/1,12:23:00,6571.49,6571.49,6571.49,6571.49,353000000
2009/7/1,12:24:00,6569.43,6569.43,6569.43,6569.43,269000000
2009/7/1,12:25:00,6568.13,6568.13,6568.13,6568.13,246000000
2009/7/1,12:26:00,6565.79,6565.79,6565.79,6565.79,276000000
2009/7/1,12:27:00,6568.76,6568.76,6568.76,6568.76,283000000
2009/7/1,12:28:00,6572.12,6572.12,6572.12,6572.12,369000000
2009/7/1,12:29:00,6569.14,6569.14,6569.14,6569.14,208000000
2009/7/1,12:30:00,6568.61,6568.61,6568.61,6568.61,240000000
2009/7/1,12:31:00,6568.18,6568.18,6568.18,6568.18,252000000
2009/7/1,12:32:00,6566.92,6566.92,6566.92,6566.92,205000000
2009/7/1,12:33:00,6566.36,6566.36,6566.36,6566.36,248000000
2009/7/1,12:34:00,6568.94,6568.94,6568.94,6568.94,253000000
2009/7/1,12:35:00,6574.52,6574.52,6574.52,6574.52,310000000
2009/7/1,12:36:00,6574.20,6574.20,6574.20,6574.20,345000000
2009/7/1,12:37:00,6573.49,6573.49,6573.49,6573.49,287000000
2009/7/1,12:38:00,6575.13,6575.13,6575.13,6575.13,414000000
2009/7/1,12:39:00,6575.52,6575.52,6575.52,6575.52,267000000
2009/7/1,12:40:00,6573.14,6573.14,6573.14,6573.14,337000000
2009/7/1,12:41:00,6575.28,6575.28,6575.28,6575.28,407000000
2009/7/1,12:42:00,6576.32,6576.32,6576.32,6576.32,257000000
2009/7/1,12:43:00,6576.98,6576.98,6576.98,6576.98,396000000
2009/7/1,12:44:00,6576.41,6576.41,6576.41,6576.41,321000000
2009/7/1,12:45:00,6579.89,6579.89,6579.89,6579.89,399000000
2009/7/1,12:46:00,6581.46,6581.46,6581.46,6581.46,381000000
2009/7/1,12:47:00,6589.75,6589.75,6589.75,6589.75,525000000
2009/7/1,12:48:00,6593.78,6593.78,6593.78,6593.78,846000000
2009/7/1,12:49:00,6592.76,6592.76,6592.76,6592.76,437000000
2009/7/1,12:50:00,6591.98,6591.98,6591.98,6591.98,453000000
2009/7/1,12:51:00,6587.69,6587.69,6587.69,6587.69,404000000
2009/7/1,12:52:00,6585.35,6585.35,6585.35,6585.35,307000000
2009/7/1,12:53:00,6584.64,6584.64,6584.64,6584.64,399000000
2009/7/1,12:54:00,6579.56,6579.56,6579.56,6579.56,262000000
2009/7/1,12:55:00,6580.16,6580.16,6580.16,6580.16,306000000
2009/7/1,12:56:00,6580.57,6580.57,6580.57,6580.57,379000000
2009/7/1,12:57:00,6581.61,6581.61,6581.61,6581.61,339000000
2009/7/1,12:58:00,6583.43,6583.43,6583.43,6583.43,451000000
2009/7/1,12:59:00,6583.56,6583.56,6583.56,6583.56,265000000
2009/7/1,13:00:00,6590.33,6590.33,6590.33,6590.33,325000000
2009/7/1,13:01:00,6588.63,6588.63,6588.63,6588.63,458000000
2009/7/1,13:02:00,6588.12,6588.12,6588.12,6588.12,295000000
2009/7/1,13:03:00,6586.63,6586.63,6586.63,6586.63,553000000
2009/7/1,13:04:00,6583.88,6583.88,6583.88,6583.88,306000000
2009/7/1,13:05:00,6587.25,6587.25,6587.25,6587.25,366000000
2009/7/1,13:06:00,6583.38,6583.38,6583.38,6583.38,375000000
2009/7/1,13:07:00,6584.20,6584.20,6584.20,6584.20,329000000
2009/7/1,13:08:00,6580.17,6580.17,6580.17,6580.17,465000000
2009/7/1,13:09:00,6578.63,6578.63,6578.63,6578.63,340000000
2009/7/1,13:10:00,6577.46,6577.46,6577.46,6577.46,371000000
2009/7/1,13:11:00,6571.75,6571.75,6571.75,6571.75,405000000
2009/7/1,13:12:00,6568.89,6568.89,6568.89,6568.89,379000000
2009/7/1,13:13:00,6568.73,6568.73,6568.73,6568.73,577000000
2009/7/1,13:14:00,6568.91,6568.91,6568.91,6568.91,402000000
2009/7/1,13:15:00,6569.52,6569.52,6569.52,6569.52,391000000
2009/7/1,13:16:00,6572.84,6572.84,6572.84,6572.84,454000000
2009/7/1,13:17:00,6575.15,6575.15,6575.15,6575.15,331000000
2009/7/1,13:18:00,6576.34,6576.34,6576.34,6576.34,391000000
2009/7/1,13:19:00,6579.23,6579.23,6579.23,6579.23,288000000
2009/7/1,13:20:00,6579.63,6579.63,6579.63,6579.63,424000000
2009/7/1,13:21:00,6580.49,6580.49,6580.49,6580.49,467000000
2009/7/1,13:22:00,6578.09,6578.09,6578.09,6578.09,346000000
2009/7/1,13:23:00,6579.92,6579.92,6579.92,6579.92,552000000
2009/7/1,13:24:00,6577.08,6577.08,6577.08,6577.08,539000000
2009/7/1,13:25:00,6581.08,6581.08,6581.08,6581.08,534000000
2009/7/1,13:26:00,6581.08,6581.08,6581.08,6581.08,0
2009/7/1,13:27:00,6581.08,6581.08,6581.08,6581.08,0
2009/7/1,13:28:00,6581.08,6581.08,6581.08,6581.08,0
2009/7/1,13:29:00,6581.08,6581.08,6581.08,6581.08,0
2009/7/1,13:30:00,6578.97,6578.97,6578.97,6578.97,4275000064
2009/7/2,09:01:00,6613.72,6613.72,6613.72,6613.72,3593999872
2009/7/2,09:02:00,6605.99,6605.99,6605.99,6605.99,1100999936
2009/7/2,09:03:00,6601.20,6601.20,6601.20,6601.20,1296999936
2009/7/2,09:04:00,6600.91,6600.91,6600.91,6600.91,1299000064
2009/7/2,09:05:00,6603.11,6603.11,6603.11,6603.11,896000000
2009/7/2,09:06:00,6611.94,6611.94,6611.94,6611.94,1263000064
2009/7/2,09:07:00,6625.08,6625.08,6625.08,6625.08,1124999936
2009/7/2,09:08:00,6633.90,6633.90,6633.90,6633.90,1628999936
2009/7/2,09:09:00,6631.31,6631.31,6631.31,6631.31,1724999936
2009/7/2,09:10:00,6627.19,6627.19,6627.19,6627.19,1284999936
2009/7/2,09:11:00,6621.23,6621.23,6621.23,6621.23,1460999936
2009/7/2,09:12:00,6620.35,6620.35,6620.35,6620.35,827000000
2009/7/2,09:13:00,6623.36,6623.36,6623.36,6623.36,894000000
2009/7/2,09:14:00,6627.36,6627.36,6627.36,6627.36,901000000
2009/7/2,09:15:00,6633.98,6633.98,6633.98,6633.98,819000000
2009/7/2,09:16:00,6639.34,6639.34,6639.34,6639.34,1222000000
2009/7/2,09:17:00,6643.63,6643.63,6643.63,6643.63,865000000
2009/7/2,09:18:00,6643.67,6643.67,6643.67,6643.67,1001000000
2009/7/2,09:19:00,6647.25,6647.25,6647.25,6647.25,1054000000
2009/7/2,09:20:00,6648.59,6648.59,6648.59,6648.59,820000000
2009/7/2,09:21:00,6641.42,6641.42,6641.42,6641.42,1336000000
2009/7/2,09:22:00,6637.33,6637.33,6637.33,6637.33,904000000
2009/7/2,09:23:00,6636.52,6636.52,6636.52,6636.52,887000000
2009/7/2,09:24:00,6633.03,6633.03,6633.03,6633.03,821000000
2009/7/2,09:25:00,6631.28,6631.28,6631.28,6631.28,612000000
2009/7/2,09:26:00,6632.26,6632.26,6632.26,6632.26,790000000
2009/7/2,09:27:00,6635.09,6635.09,6635.09,6635.09,516000000
2009/7/2,09:28:00,6635.94,6635.94,6635.94,6635.94,610000000
2009/7/2,09:29:00,6637.83,6637.83,6637.83,6637.83,635000000
2009/7/2,09:30:00,6640.83,6640.83,6640.83,6640.83,570000000
2009/7/2,09:31:00,6649.90,6649.90,6649.90,6649.90,982000000
2009/7/2,09:32:00,6653.99,6653.99,6653.99,6653.99,719000000
2009/7/2,09:33:00,6656.82,6656.82,6656.82,6656.82,894000000
2009/7/2,09:34:00,6661.36,6661.36,6661.36,6661.36,898000000
2009/7/2,09:35:00,6665.76,6665.76,6665.76,6665.76,828000000
2009/7/2,09:36:00,6667.24,6667.24,6667.24,6667.24,1051000000
2009/7/2,09:37:00,6665.06,6665.06,6665.06,6665.06,821000000
2009/7/2,09:38:00,6667.12,6667.12,6667.12,6667.12,924000000
2009/7/2,09:39:00,6664.15,6664.15,6664.15,6664.15,743000000
2009/7/2,09:40:00,6663.80,6663.80,6663.80,6663.80,630000000
2009/7/2,09:41:00,6663.28,6663.28,6663.28,6663.28,936000000
2009/7/2,09:42:00,6660.25,6660.25,6660.25,6660.25,590000000
2009/7/2,09:43:00,6657.26,6657.26,6657.26,6657.26,715000000
2009/7/2,09:44:00,6654.00,6654.00,6654.00,6654.00,661000000
2009/7/2,09:45:00,6650.26,6650.26,6650.26,6650.26,557000000
2009/7/2,09:46:00,6649.35,6649.35,6649.35,6649.35,787000000
2009/7/2,09:47:00,6647.64,6647.64,6647.64,6647.64,460000000
2009/7/2,09:48:00,6644.12,6644.12,6644.12,6644.12,625000000
2009/7/2,09:49:00,6642.16,6642.16,6642.16,6642.16,637000000
2009/7/2,09:50:00,6639.01,6639.01,6639.01,6639.01,585000000
2009/7/2,09:51:00,6638.22,6638.22,6638.22,6638.22,826000000
2009/7/2,09:52:00,6635.33,6635.33,6635.33,6635.33,536000000
2009/7/2,09:53:00,6640.49,6640.49,6640.49,6640.49,639000000
2009/7/2,09:54:00,6643.36,6643.36,6643.36,6643.36,575000000
2009/7/2,09:55:00,6645.39,6645.39,6645.39,6645.39,424000000
2009/7/2,09:56:00,6647.57,6647.57,6647.57,6647.57,490000000
2009/7/2,09:57:00,6646.50,6646.50,6646.50,6646.50,346000000
2009/7/2,09:58:00,6646.75,6646.75,6646.75,6646.75,512000000
2009/7/2,09:59:00,6646.35,6646.35,6646.35,6646.35,521000000
2009/7/2,10:00:00,6645.90,6645.90,6645.90,6645.90,548000000
2009/7/2,10:01:00,6646.16,6646.16,6646.16,6646.16,570000000
2009/7/2,10:02:00,6645.72,6645.72,6645.72,6645.72,445000000
2009/7/2,10:03:00,6646.37,6646.37,6646.37,6646.37,606000000
2009/7/2,10:04:00,6647.37,6647.37,6647.37,6647.37,439000000
2009/7/2,10:05:00,6646.73,6646.73,6646.73,6646.73,356000000
2009/7/2,10:06:00,6647.46,6647.46,6647.46,6647.46,466000000
2009/7/2,10:07:00,6647.16,6647.16,6647.16,6647.16,303000000
2009/7/2,10:08:00,6649.80,6649.80,6649.80,6649.80,451000000
2009/7/2,10:09:00,6650.43,6650.43,6650.43,6650.43,414000000
2009/7/2,10:10:00,6653.07,6653.07,6653.07,6653.07,463000000
2009/7/2,10:11:00,6657.13,6657.13,6657.13,6657.13,699000000
2009/7/2,10:12:00,6657.24,6657.24,6657.24,6657.24,442000000
2009/7/2,10:13:00,6661.18,6661.18,6661.18,6661.18,594000000
2009/7/2,10:14:00,6665.21,6665.21,6665.21,6665.21,622000000
2009/7/2,10:15:00,6664.56,6664.56,6664.56,6664.56,650000000
2009/7/2,10:16:00,6671.72,6671.72,6671.72,6671.72,1134000000
2009/7/2,10:17:00,6678.26,6678.26,6678.26,6678.26,875000000
2009/7/2,10:18:00,6682.96,6682.96,6682.96,6682.96,914000000
2009/7/2,10:19:00,6684.27,6684.27,6684.27,6684.27,832000000
2009/7/2,10:20:00,6685.21,6685.21,6685.21,6685.21,675000000
2009/7/2,10:21:00,6684.85,6684.85,6684.85,6684.85,800000000
2009/7/2,10:22:00,6683.43,6683.43,6683.43,6683.43,576000000
2009/7/2,10:23:00,6679.15,6679.15,6679.15,6679.15,674000000
2009/7/2,10:24:00,6675.66,6675.66,6675.66,6675.66,618000000
2009/7/2,10:25:00,6674.19,6674.19,6674.19,6674.19,428000000
2009/7/2,10:26:00,6674.44,6674.44,6674.44,6674.44,513000000
2009/7/2,10:27:00,6673.39,6673.39,6673.39,6673.39,402000000
2009/7/2,10:28:00,6670.83,6670.83,6670.83,6670.83,618000000
2009/7/2,10:29:00,6670.65,6670.65,6670.65,6670.65,414000000
2009/7/2,10:30:00,6671.21,6671.21,6671.21,6671.21,295000000
2009/7/2,10:31:00,6671.03,6671.03,6671.03,6671.03,481000000
2009/7/2,10:32:00,6672.03,6672.03,6672.03,6672.03,297000000
2009/7/2,10:33:00,6673.31,6673.31,6673.31,6673.31,401000000
2009/7/2,10:34:00,6673.93,6673.93,6673.93,6673.93,364000000
2009/7/2,10:35:00,6675.01,6675.01,6675.01,6675.01,358000000
2009/7/2,10:36:00,6677.70,6677.70,6677.70,6677.70,452000000
2009/7/2,10:37:00,6678.24,6678.24,6678.24,6678.24,370000000
2009/7/2,10:38:00,6679.45,6679.45,6679.45,6679.45,628000000
2009/7/2,10:39:00,6681.49,6681.49,6681.49,6681.49,448000000
2009/7/2,10:40:00,6682.29,6682.29,6682.29,6682.29,477000000
2009/7/2,10:41:00,6686.52,6686.52,6686.52,6686.52,613000000
2009/7/2,10:42:00,6685.50,6685.50,6685.50,6685.50,399000000
2009/7/2,10:43:00,6686.70,6686.70,6686.70,6686.70,560000000
2009/7/2,10:44:00,6683.35,6683.35,6683.35,6683.35,475000000
2009/7/2,10:45:00,6683.23,6683.23,6683.23,6683.23,474000000
2009/7/2,10:46:00,6682.35,6682.35,6682.35,6682.35,561000000
2009/7/2,10:47:00,6683.05,6683.05,6683.05,6683.05,366000000
2009/7/2,10:48:00,6682.50,6682.50,6682.50,6682.50,462000000
2009/7/2,10:49:00,6683.38,6683.38,6683.38,6683.38,388000000
2009/7/2,10:50:00,6683.60,6683.60,6683.60,6683.60,444000000
2009/7/2,10:51:00,6682.87,6682.87,6682.87,6682.87,498000000
2009/7/2,10:52:00,6680.60,6680.60,6680.60,6680.60,417000000
2009/7/2,10:53:00,6677.76,6677.76,6677.76,6677.76,504000000
2009/7/2,10:54:00,6675.47,6675.47,6675.47,6675.47,428000000
2009/7/2,10:55:00,6670.10,6670.10,6670.10,6670.10,367000000
2009/7/2,10:56:00,6664.88,6664.88,6664.88,6664.88,822000000
2009/7/2,10:57:00,6660.36,6660.36,6660.36,6660.36,540000000
2009/7/2,10:58:00,6657.29,6657.29,6657.29,6657.29,814000000
2009/7/2,10:59:00,6654.54,6654.54,6654.54,6654.54,636000000
2009/7/2,11:00:00,6651.37,6651.37,6651.37,6651.37,492000000
2009/7/2,11:01:00,6651.06,6651.06,6651.06,6651.06,647000000
2009/7/2,11:02:00,6650.51,6650.51,6650.51,6650.51,434000000
2009/7/2,11:03:00,6652.70,6652.70,6652.70,6652.70,492000000
2009/7/2,11:04:00,6652.99,6652.99,6652.99,6652.99,374000000
2009/7/2,11:05:00,6656.14,6656.14,6656.14,6656.14,298000000
2009/7/2,11:06:00,6659.77,6659.77,6659.77,6659.77,393000000
2009/7/2,11:07:00,6659.78,6659.78,6659.78,6659.78,228000000
2009/7/2,11:08:00,6662.41,6662.41,6662.41,6662.41,314000000
2009/7/2,11:09:00,6662.87,6662.87,6662.87,6662.87,234000000
2009/7/2,11:10:00,6665.65,6665.65,6665.65,6665.65,242000000
2009/7/2,11:11:00,6665.66,6665.66,6665.66,6665.66,296000000
2009/7/2,11:12:00,6663.01,6663.01,6663.01,6663.01,217000000
2009/7/2,11:13:00,6661.37,6661.37,6661.37,6661.37,381000000
2009/7/2,11:14:00,6663.27,6663.27,6663.27,6663.27,276000000
2009/7/2,11:15:00,6660.99,6660.99,6660.99,6660.99,247000000
2009/7/2,11:16:00,6661.73,6661.73,6661.73,6661.73,338000000
2009/7/2,11:17:00,6658.45,6658.45,6658.45,6658.45,207000000
2009/7/2,11:18:00,6658.96,6658.96,6658.96,6658.96,358000000
2009/7/2,11:19:00,6657.34,6657.34,6657.34,6657.34,257000000
2009/7/2,11:20:00,6657.47,6657.47,6657.47,6657.47,248000000
2009/7/2,11:21:00,6657.80,6657.80,6657.80,6657.80,325000000
2009/7/2,11:22:00,6657.15,6657.15,6657.15,6657.15,208000000
2009/7/2,11:23:00,6658.32,6658.32,6658.32,6658.32,269000000
2009/7/2,11:24:00,6661.64,6661.64,6661.64,6661.64,269000000
2009/7/2,11:25:00,6663.15,6663.15,6663.15,6663.15,242000000
2009/7/2,11:26:00,6665.59,6665.59,6665.59,6665.59,352000000
2009/7/2,11:27:00,6667.17,6667.17,6667.17,6667.17,221000000
2009/7/2,11:28:00,6668.56,6668.56,6668.56,6668.56,385000000
2009/7/2,11:29:00,6669.78,6669.78,6669.78,6669.78,303000000
2009/7/2,11:30:00,6670.27,6670.27,6670.27,6670.27,297000000
2009/7/2,11:31:00,6669.94,6669.94,6669.94,6669.94,287000000
2009/7/2,11:32:00,6669.39,6669.39,6669.39,6669.39,196000000
2009/7/2,11:33:00,6669.94,6669.94,6669.94,6669.94,295000000
2009/7/2,11:34:00,6668.86,6668.86,6668.86,6668.86,227000000
2009/7/2,11:35:00,6667.37,6667.37,6667.37,6667.37,256000000
2009/7/2,11:36:00,6668.46,6668.46,6668.46,6668.46,326000000
2009/7/2,11:37:00,6666.00,6666.00,6666.00,6666.00,269000000
2009/7/2,11:38:00,6666.25,6666.25,6666.25,6666.25,343000000
2009/7/2,11:39:00,6665.54,6665.54,6665.54,6665.54,231000000
2009/7/2,11:40:00,6664.77,6664.77,6664.77,6664.77,243000000
2009/7/2,11:41:00,6662.02,6662.02,6662.02,6662.02,344000000
2009/7/2,11:42:00,6660.63,6660.63,6660.63,6660.63,310000000
2009/7/2,11:43:00,6655.27,6655.27,6655.27,6655.27,510000000
2009/7/2,11:44:00,6648.79,6648.79,6648.79,6648.79,554000000
2009/7/2,11:45:00,6644.32,6644.32,6644.32,6644.32,479000000
2009/7/2,11:46:00,6640.43,6640.43,6640.43,6640.43,648000000
2009/7/2,11:47:00,6638.27,6638.27,6638.27,6638.27,492000000
2009/7/2,11:48:00,6636.99,6636.99,6636.99,6636.99,647000000
2009/7/2,11:49:00,6635.90,6635.90,6635.90,6635.90,502000000
2009/7/2,11:50:00,6636.35,6636.35,6636.35,6636.35,346000000
2009/7/2,11:51:00,6640.03,6640.03,6640.03,6640.03,418000000
2009/7/2,11:52:00,6641.43,6641.43,6641.43,6641.43,274000000
2009/7/2,11:53:00,6644.02,6644.02,6644.02,6644.02,316000000
2009/7/2,11:54:00,6642.76,6642.76,6642.76,6642.76,219000000
2009/7/2,11:55:00,6641.65,6641.65,6641.65,6641.65,242000000
2009/7/2,11:56:00,6640.81,6640.81,6640.81,6640.81,318000000
2009/7/2,11:57:00,6640.66,6640.66,6640.66,6640.66,210000000
2009/7/2,11:58:00,6641.61,6641.61,6641.61,6641.61,288000000
2009/7/2,11:59:00,6643.84,6643.84,6643.84,6643.84,259000000
2009/7/2,12:00:00,6643.30,6643.30,6643.30,6643.30,223000000
2009/7/2,12:01:00,6642.88,6642.88,6642.88,6642.88,282000000
2009/7/2,12:02:00,6645.41,6645.41,6645.41,6645.41,193000000
2009/7/2,12:03:00,6646.17,6646.17,6646.17,6646.17,242000000
2009/7/2,12:04:00,6648.80,6648.80,6648.80,6648.80,195000000
2009/7/2,12:05:00,6651.02,6651.02,6651.02,6651.02,178000000
2009/7/2,12:06:00,6651.21,6651.21,6651.21,6651.21,235000000
2009/7/2,12:07:00,6652.35,6652.35,6652.35,6652.35,150000000
2009/7/2,12:08:00,6654.17,6654.17,6654.17,6654.17,257000000
2009/7/2,12:09:00,6652.40,6652.40,6652.40,6652.40,178000000
2009/7/2,12:10:00,6655.63,6655.63,6655.63,6655.63,200000000
2009/7/2,12:11:00,6657.62,6657.62,6657.62,6657.62,264000000
2009/7/2,12:12:00,6656.82,6656.82,6656.82,6656.82,235000000
2009/7/2,12:13:00,6658.03,6658.03,6658.03,6658.03,301000000
2009/7/2,12:14:00,6657.02,6657.02,6657.02,6657.02,194000000
2009/7/2,12:15:00,6657.86,6657.86,6657.86,6657.86,203000000
2009/7/2,12:16:00,6659.45,6659.45,6659.45,6659.45,237000000
2009/7/2,12:17:00,6655.91,6655.91,6655.91,6655.91,208000000
2009/7/2,12:18:00,6654.97,6654.97,6654.97,6654.97,350000000
2009/7/2,12:19:00,6651.79,6651.79,6651.79,6651.79,216000000
2009/7/2,12:20:00,6652.01,6652.01,6652.01,6652.01,248000000
2009/7/2,12:21:00,6645.34,6645.34,6645.34,6645.34,319000000
2009/7/2,12:22:00,6648.34,6648.34,6648.34,6648.34,234000000
2009/7/2,12:23:00,6646.82,6646.82,6646.82,6646.82,298000000
2009/7/2,12:24:00,6644.71,6644.71,6644.71,6644.71,233000000
2009/7/2,12:25:00,6646.60,6646.60,6646.60,6646.60,210000000
2009/7/2,12:26:00,6648.75,6648.75,6648.75,6648.75,226000000
2009/7/2,12:27:00,6648.36,6648.36,6648.36,6648.36,169000000
2009/7/2,12:28:00,6647.91,6647.91,6647.91,6647.91,196000000
2009/7/2,12:29:00,6647.34,6647.34,6647.34,6647.34,191000000
2009/7/2,12:30:00,6649.91,6649.91,6649.91,6649.91,240000000
2009/7/2,12:31:00,6651.55,6651.55,6651.55,6651.55,415000000
2009/7/2,12:32:00,6653.33,6653.33,6653.33,6653.33,258000000
2009/7/2,12:33:00,6656.41,6656.41,6656.41,6656.41,348000000
2009/7/2,12:34:00,6657.26,6657.26,6657.26,6657.26,360000000
2009/7/2,12:35:00,6659.24,6659.24,6659.24,6659.24,299000000
2009/7/2,12:36:00,6660.93,6660.93,6660.93,6660.93,418000000
2009/7/2,12:37:00,6662.78,6662.78,6662.78,6662.78,267000000
2009/7/2,12:38:00,6664.82,6664.82,6664.82,6664.82,445000000
2009/7/2,12:39:00,6666.95,6666.95,6666.95,6666.95,374000000
2009/7/2,12:40:00,6669.30,6669.30,6669.30,6669.30,462000000
2009/7/2,12:41:00,6672.96,6672.96,6672.96,6672.96,658000000
2009/7/2,12:42:00,6672.83,6672.83,6672.83,6672.83,484000000
2009/7/2,12:43:00,6672.94,6672.94,6672.94,6672.94,524000000
2009/7/2,12:44:00,6669.80,6669.80,6669.80,6669.80,336000000
2009/7/2,12:45:00,6670.70,6670.70,6670.70,6670.70,280000000
2009/7/2,12:46:00,6668.51,6668.51,6668.51,6668.51,357000000
2009/7/2,12:47:00,6666.54,6666.54,6666.54,6666.54,228000000
2009/7/2,12:48:00,6665.05,6665.05,6665.05,6665.05,340000000
2009/7/2,12:49:00,6665.24,6665.24,6665.24,6665.24,258000000
2009/7/2,12:50:00,6667.01,6667.01,6667.01,6667.01,244000000
2009/7/2,12:51:00,6662.96,6662.96,6662.96,6662.96,248000000
2009/7/2,12:52:00,6663.88,6663.88,6663.88,6663.88,215000000
2009/7/2,12:53:00,6662.45,6662.45,6662.45,6662.45,307000000
2009/7/2,12:54:00,6663.84,6663.84,6663.84,6663.84,239000000
2009/7/2,12:55:00,6664.01,6664.01,6664.01,6664.01,276000000
2009/7/2,12:56:00,6666.71,6666.71,6666.71,6666.71,358000000
2009/7/2,12:57:00,6668.55,6668.55,6668.55,6668.55,458000000
2009/7/2,12:58:00,6673.13,6673.13,6673.13,6673.13,767000000
2009/7/2,12:59:00,6676.85,6676.85,6676.85,6676.85,507000000
2009/7/2,13:00:00,6675.98,6675.98,6675.98,6675.98,381000000
2009/7/2,13:01:00,6674.47,6674.47,6674.47,6674.47,554000000
2009/7/2,13:02:00,6675.43,6675.43,6675.43,6675.43,333000000
2009/7/2,13:03:00,6674.01,6674.01,6674.01,6674.01,417000000
2009/7/2,13:04:00,6672.71,6672.71,6672.71,6672.71,309000000
2009/7/2,13:05:00,6668.73,6668.73,6668.73,6668.73,331000000
2009/7/2,13:06:00,6663.89,6663.89,6663.89,6663.89,522000000
2009/7/2,13:07:00,6662.43,6662.43,6662.43,6662.43,459000000
2009/7/2,13:08:00,6658.63,6658.63,6658.63,6658.63,487000000
2009/7/2,13:09:00,6659.29,6659.29,6659.29,6659.29,394000000
2009/7/2,13:10:00,6656.46,6656.46,6656.46,6656.46,381000000
2009/7/2,13:11:00,6657.22,6657.22,6657.22,6657.22,406000000
2009/7/2,13:12:00,6656.89,6656.89,6656.89,6656.89,336000000
2009/7/2,13:13:00,6657.16,6657.16,6657.16,6657.16,426000000
2009/7/2,13:14:00,6657.94,6657.94,6657.94,6657.94,359000000
2009/7/2,13:15:00,6657.37,6657.37,6657.37,6657.37,313000000
2009/7/2,13:16:00,6657.95,6657.95,6657.95,6657.95,398000000
2009/7/2,13:17:00,6657.37,6657.37,6657.37,6657.37,316000000
2009/7/2,13:18:00,6659.58,6659.58,6659.58,6659.58,466000000
2009/7/2,13:19:00,6656.90,6656.90,6656.90,6656.90,332000000
2009/7/2,13:20:00,6658.95,6658.95,6658.95,6658.95,395000000
2009/7/2,13:21:00,6654.79,6654.79,6654.79,6654.79,497000000
2009/7/2,13:22:00,6655.42,6655.42,6655.42,6655.42,397000000
2009/7/2,13:23:00,6653.25,6653.25,6653.25,6653.25,600000000
2009/7/2,13:24:00,6653.70,6653.70,6653.70,6653.70,518000000
2009/7/2,13:25:00,6653.51,6653.51,6653.51,6653.51,684000000
2009/7/2,13:26:00,6653.52,6653.52,6653.52,6653.52,0
2009/7/2,13:27:00,6653.52,6653.52,6653.52,6653.52,0
2009/7/2,13:28:00,6653.52,6653.52,6653.52,6653.52,0
2009/7/2,13:29:00,6653.52,6653.52,6653.52,6653.52,0
2009/7/2,13:30:00,6667.53,6667.53,6667.53,6667.53,757032960
2009/7/3,09:01:00,6632.98,6632.98,6632.98,6632.98,3697999872
2009/7/3,09:02:00,6640.44,6640.44,6640.44,6640.44,1464999936
2009/7/3,09:03:00,6639.21,6639.21,6639.21,6639.21,1492000000
2009/7/3,09:04:00,6634.00,6634.00,6634.00,6634.00,1336000000
2009/7/3,09:05:00,6633.88,6633.88,6633.88,6633.88,912000000
2009/7/3,09:06:00,6629.47,6629.47,6629.47,6629.47,1187000064
2009/7/3,09:07:00,6625.14,6625.14,6625.14,6625.14,815000000
2009/7/3,09:08:00,6618.04,6618.04,6618.04,6618.04,896000000
2009/7/3,09:09:00,6612.09,6612.09,6612.09,6612.09,973000000
2009/7/3,09:10:00,6607.62,6607.62,6607.62,6607.62,803000000
2009/7/3,09:11:00,6610.00,6610.00,6610.00,6610.00,1024000000
2009/7/3,09:12:00,6616.61,6616.61,6616.61,6616.61,733000000
2009/7/3,09:13:00,6621.86,6621.86,6621.86,6621.86,849000000
2009/7/3,09:14:00,6628.24,6628.24,6628.24,6628.24,854000000
2009/7/3,09:15:00,6632.46,6632.46,6632.46,6632.46,747000000
2009/7/3,09:16:00,6641.39,6641.39,6641.39,6641.39,1025000000
2009/7/3,09:17:00,6641.73,6641.73,6641.73,6641.73,639000000
2009/7/3,09:18:00,6642.33,6642.33,6642.33,6642.33,725000000
2009/7/3,09:19:00,6644.11,6644.11,6644.11,6644.11,770000000
2009/7/3,09:20:00,6645.80,6645.80,6645.80,6645.80,590000000
2009/7/3,09:21:00,6641.62,6641.62,6641.62,6641.62,808000000
2009/7/3,09:22:00,6639.72,6639.72,6639.72,6639.72,622000000
2009/7/3,09:23:00,6639.17,6639.17,6639.17,6639.17,636000000
2009/7/3,09:24:00,6637.71,6637.71,6637.71,6637.71,558000000
2009/7/3,09:25:00,6640.37,6640.37,6640.37,6640.37,450000000
2009/7/3,09:26:00,6640.64,6640.64,6640.64,6640.64,611000000
2009/7/3,09:27:00,6643.46,6643.46,6643.46,6643.46,401000000
2009/7/3,09:28:00,6645.55,6645.55,6645.55,6645.55,490000000
2009/7/3,09:29:00,6648.46,6648.46,6648.46,6648.46,542000000
2009/7/3,09:30:00,6652.14,6652.14,6652.14,6652.14,582000000
2009/7/3,09:31:00,6656.65,6656.65,6656.65,6656.65,768000000
2009/7/3,09:32:00,6660.12,6660.12,6660.12,6660.12,545000000
2009/7/3,09:33:00,6653.76,6653.76,6653.76,6653.76,795000000
2009/7/3,09:34:00,6651.98,6651.98,6651.98,6651.98,695000000
2009/7/3,09:35:00,6650.30,6650.30,6650.30,6650.30,480000000
2009/7/3,09:36:00,6647.19,6647.19,6647.19,6647.19,576000000
2009/7/3,09:37:00,6647.60,6647.60,6647.60,6647.60,398000000
2009/7/3,09:38:00,6644.64,6644.64,6644.64,6644.64,468000000
2009/7/3,09:39:00,6642.93,6642.93,6642.93,6642.93,475000000
2009/7/3,09:40:00,6639.98,6639.98,6639.98,6639.98,392000000
2009/7/3,09:41:00,6634.94,6634.94,6634.94,6634.94,605000000
2009/7/3,09:42:00,6630.82,6630.82,6630.82,6630.82,428000000
2009/7/3,09:43:00,6626.71,6626.71,6626.71,6626.71,577000000
2009/7/3,09:44:00,6623.46,6623.46,6623.46,6623.46,462000000
2009/7/3,09:45:00,6625.20,6625.20,6625.20,6625.20,423000000
2009/7/3,09:46:00,6630.47,6630.47,6630.47,6630.47,479000000
2009/7/3,09:47:00,6633.55,6633.55,6633.55,6633.55,296000000
2009/7/3,09:48:00,6633.77,6633.77,6633.77,6633.77,374000000
2009/7/3,09:49:00,6634.76,6634.76,6634.76,6634.76,342000000
2009/7/3,09:50:00,6632.94,6632.94,6632.94,6632.94,292000000
2009/7/3,09:51:00,6633.49,6633.49,6633.49,6633.49,391000000
2009/7/3,09:52:00,6632.80,6632.80,6632.80,6632.80,253000000
2009/7/3,09:53:00,6634.56,6634.56,6634.56,6634.56,341000000
2009/7/3,09:54:00,6637.70,6637.70,6637.70,6637.70,277000000
2009/7/3,09:55:00,6640.31,6640.31,6640.31,6640.31,247000000
2009/7/3,09:56:00,6641.35,6641.35,6641.35,6641.35,438000000
2009/7/3,09:57:00,6644.29,6644.29,6644.29,6644.29,289000000
2009/7/3,09:58:00,6645.65,6645.65,6645.65,6645.65,450000000
2009/7/3,09:59:00,6647.05,6647.05,6647.05,6647.05,332000000
2009/7/3,10:00:00,6649.26,6649.26,6649.26,6649.26,325000000
2009/7/3,10:01:00,6646.11,6646.11,6646.11,6646.11,476000000
2009/7/3,10:02:00,6645.52,6645.52,6645.52,6645.52,362000000
2009/7/3,10:03:00,6641.35,6641.35,6641.35,6641.35,478000000
2009/7/3,10:04:00,6639.23,6639.23,6639.23,6639.23,363000000
2009/7/3,10:05:00,6636.90,6636.90,6636.90,6636.90,334000000
2009/7/3,10:06:00,6636.08,6636.08,6636.08,6636.08,346000000
2009/7/3,10:07:00,6636.98,6636.98,6636.98,6636.98,269000000
2009/7/3,10:08:00,6635.03,6635.03,6635.03,6635.03,306000000
2009/7/3,10:09:00,6636.21,6636.21,6636.21,6636.21,233000000
2009/7/3,10:10:00,6636.59,6636.59,6636.59,6636.59,230000000
2009/7/3,10:11:00,6636.64,6636.64,6636.64,6636.64,299000000
2009/7/3,10:12:00,6636.98,6636.98,6636.98,6636.98,230000000
2009/7/3,10:13:00,6639.92,6639.92,6639.92,6639.92,286000000
2009/7/3,10:14:00,6641.01,6641.01,6641.01,6641.01,304000000
2009/7/3,10:15:00,6642.11,6642.11,6642.11,6642.11,298000000
2009/7/3,10:16:00,6640.86,6640.86,6640.86,6640.86,443000000
2009/7/3,10:17:00,6642.51,6642.51,6642.51,6642.51,257000000
2009/7/3,10:18:00,6640.93,6640.93,6640.93,6640.93,407000000
2009/7/3,10:19:00,6642.63,6642.63,6642.63,6642.63,245000000
2009/7/3,10:20:00,6641.61,6641.61,6641.61,6641.61,320000000
2009/7/3,10:21:00,6644.12,6644.12,6644.12,6644.12,377000000
2009/7/3,10:22:00,6643.06,6643.06,6643.06,6643.06,272000000
2009/7/3,10:23:00,6644.37,6644.37,6644.37,6644.37,380000000
2009/7/3,10:24:00,6644.86,6644.86,6644.86,6644.86,311000000
2009/7/3,10:25:00,6646.81,6646.81,6646.81,6646.81,313000000
2009/7/3,10:26:00,6647.88,6647.88,6647.88,6647.88,445000000
2009/7/3,10:27:00,6649.09,6649.09,6649.09,6649.09,356000000
2009/7/3,10:28:00,6651.75,6651.75,6651.75,6651.75,492000000
2009/7/3,10:29:00,6655.36,6655.36,6655.36,6655.36,480000000
2009/7/3,10:30:00,6658.94,6658.94,6658.94,6658.94,451000000
2009/7/3,10:31:00,6660.09,6660.09,6660.09,6660.09,598000000
2009/7/3,10:32:00,6664.21,6664.21,6664.21,6664.21,487000000
2009/7/3,10:33:00,6664.73,6664.73,6664.73,6664.73,733000000
2009/7/3,10:34:00,6666.31,6666.31,6666.31,6666.31,487000000
2009/7/3,10:35:00,6665.96,6665.96,6665.96,6665.96,420000000
2009/7/3,10:36:00,6663.53,6663.53,6663.53,6663.53,505000000
2009/7/3,10:37:00,6660.10,6660.10,6660.10,6660.10,341000000
2009/7/3,10:38:00,6657.47,6657.47,6657.47,6657.47,423000000
2009/7/3,10:39:00,6657.67,6657.67,6657.67,6657.67,334000000
2009/7/3,10:40:00,6655.79,6655.79,6655.79,6655.79,299000000
2009/7/3,10:41:00,6657.01,6657.01,6657.01,6657.01,365000000
2009/7/3,10:42:00,6656.12,6656.12,6656.12,6656.12,274000000
2009/7/3,10:43:00,6653.22,6653.22,6653.22,6653.22,326000000
2009/7/3,10:44:00,6653.19,6653.19,6653.19,6653.19,268000000
2009/7/3,10:45:00,6651.76,6651.76,6651.76,6651.76,265000000
2009/7/3,10:46:00,6651.87,6651.87,6651.87,6651.87,328000000
2009/7/3,10:47:00,6653.96,6653.96,6653.96,6653.96,341000000
2009/7/3,10:48:00,6657.01,6657.01,6657.01,6657.01,352000000
2009/7/3,10:49:00,6657.43,6657.43,6657.43,6657.43,258000000
2009/7/3,10:50:00,6660.06,6660.06,6660.06,6660.06,277000000
2009/7/3,10:51:00,6661.07,6661.07,6661.07,6661.07,327000000
2009/7/3,10:52:00,6661.19,6661.19,6661.19,6661.19,271000000
2009/7/3,10:53:00,6663.81,6663.81,6663.81,6663.81,375000000
2009/7/3,10:54:00,6665.97,6665.97,6665.97,6665.97,294000000
2009/7/3,10:55:00,6668.77,6668.77,6668.77,6668.77,310000000
2009/7/3,10:56:00,6669.44,6669.44,6669.44,6669.44,449000000
2009/7/3,10:57:00,6673.28,6673.28,6673.28,6673.28,400000000
2009/7/3,10:58:00,6673.33,6673.33,6673.33,6673.33,494000000
2009/7/3,10:59:00,6675.92,6675.92,6675.92,6675.92,477000000
2009/7/3,11:00:00,6677.56,6677.56,6677.56,6677.56,356000000
2009/7/3,11:01:00,6681.22,6681.22,6681.22,6681.22,641000000
2009/7/3,11:02:00,6681.25,6681.25,6681.25,6681.25,437000000
2009/7/3,11:03:00,6680.67,6680.67,6680.67,6680.67,562000000
2009/7/3,11:04:00,6681.57,6681.57,6681.57,6681.57,433000000
2009/7/3,11:05:00,6681.26,6681.26,6681.26,6681.26,460000000
2009/7/3,11:06:00,6684.76,6684.76,6684.76,6684.76,593000000
2009/7/3,11:07:00,6684.69,6684.69,6684.69,6684.69,392000000
2009/7/3,11:08:00,6685.28,6685.28,6685.28,6685.28,574000000
2009/7/3,11:09:00,6683.59,6683.59,6683.59,6683.59,517000000
2009/7/3,11:10:00,6682.06,6682.06,6682.06,6682.06,379000000
2009/7/3,11:11:00,6679.82,6679.82,6679.82,6679.82,487000000
2009/7/3,11:12:00,6676.08,6676.08,6676.08,6676.08,374000000
2009/7/3,11:13:00,6673.84,6673.84,6673.84,6673.84,511000000
2009/7/3,11:14:00,6673.84,6673.84,6673.84,6673.84,346000000
2009/7/3,11:15:00,6670.99,6670.99,6670.99,6670.99,287000000
2009/7/3,11:16:00,6671.11,6671.11,6671.11,6671.11,415000000
2009/7/3,11:17:00,6675.11,6675.11,6675.11,6675.11,289000000
2009/7/3,11:18:00,6670.43,6670.43,6670.43,6670.43,332000000
2009/7/3,11:19:00,6675.42,6675.42,6675.42,6675.42,308000000
2009/7/3,11:20:00,6672.91,6672.91,6672.91,6672.91,270000000
2009/7/3,11:21:00,6675.16,6675.16,6675.16,6675.16,491000000
2009/7/3,11:22:00,6674.30,6674.30,6674.30,6674.30,269000000
2009/7/3,11:23:00,6674.04,6674.04,6674.04,6674.04,315000000
2009/7/3,11:24:00,6676.49,6676.49,6676.49,6676.49,251000000
2009/7/3,11:25:00,6676.24,6676.24,6676.24,6676.24,236000000
2009/7/3,11:26:00,6675.57,6675.57,6675.57,6675.57,287000000
2009/7/3,11:27:00,6673.44,6673.44,6673.44,6673.44,180000000
2009/7/3,11:28:00,6671.60,6671.60,6671.60,6671.60,270000000
2009/7/3,11:29:00,6669.56,6669.56,6669.56,6669.56,292000000
2009/7/3,11:30:00,6667.33,6667.33,6667.33,6667.33,288000000
2009/7/3,11:31:00,6662.58,6662.58,6662.58,6662.58,427000000
2009/7/3,11:32:00,6658.67,6658.67,6658.67,6658.67,355000000
2009/7/3,11:33:00,6658.00,6658.00,6658.00,6658.00,515000000
2009/7/3,11:34:00,6654.89,6654.89,6654.89,6654.89,386000000
2009/7/3,11:35:00,6650.71,6650.71,6650.71,6650.71,361000000
2009/7/3,11:36:00,6648.56,6648.56,6648.56,6648.56,454000000
2009/7/3,11:37:00,6649.58,6649.58,6649.58,6649.58,317000000
2009/7/3,11:38:00,6647.36,6647.36,6647.36,6647.36,436000000
2009/7/3,11:39:00,6650.22,6650.22,6650.22,6650.22,234000000
2009/7/3,11:40:00,6648.25,6648.25,6648.25,6648.25,266000000
2009/7/3,11:41:00,6650.65,6650.65,6650.65,6650.65,279000000
2009/7/3,11:42:00,6648.87,6648.87,6648.87,6648.87,144000000
2009/7/3,11:43:00,6651.33,6651.33,6651.33,6651.33,207000000
2009/7/3,11:44:00,6650.18,6650.18,6650.18,6650.18,193000000
2009/7/3,11:45:00,6651.59,6651.59,6651.59,6651.59,252000000
2009/7/3,11:46:00,6649.40,6649.40,6649.40,6649.40,245000000
2009/7/3,11:47:00,6649.83,6649.83,6649.83,6649.83,156000000
2009/7/3,11:48:00,6648.62,6648.62,6648.62,6648.62,211000000
2009/7/3,11:49:00,6648.63,6648.63,6648.63,6648.63,182000000
2009/7/3,11:50:00,6648.77,6648.77,6648.77,6648.77,170000000
2009/7/3,11:51:00,6649.08,6649.08,6649.08,6649.08,211000000
2009/7/3,11:52:00,6647.78,6647.78,6647.78,6647.78,155000000
2009/7/3,11:53:00,6646.04,6646.04,6646.04,6646.04,227000000
2009/7/3,11:54:00,6643.74,6643.74,6643.74,6643.74,192000000
2009/7/3,11:55:00,6643.04,6643.04,6643.04,6643.04,236000000
2009/7/3,11:56:00,6640.62,6640.62,6640.62,6640.62,374000000
2009/7/3,11:57:00,6637.97,6637.97,6637.97,6637.97,368000000
2009/7/3,11:58:00,6631.64,6631.64,6631.64,6631.64,626000000
2009/7/3,11:59:00,6629.52,6629.52,6629.52,6629.52,551000000
2009/7/3,12:00:00,6628.19,6628.19,6628.19,6628.19,445000000
2009/7/3,12:01:00,6620.39,6620.39,6620.39,6620.39,855000000
2009/7/3,12:02:00,6614.90,6614.90,6614.90,6614.90,547000000
2009/7/3,12:03:00,6614.72,6614.72,6614.72,6614.72,618000000
2009/7/3,12:04:00,6617.85,6617.85,6617.85,6617.85,410000000
2009/7/3,12:05:00,6620.30,6620.30,6620.30,6620.30,293000000
2009/7/3,12:06:00,6624.06,6624.06,6624.06,6624.06,364000000
2009/7/3,12:07:00,6628.14,6628.14,6628.14,6628.14,232000000
2009/7/3,12:08:00,6628.47,6628.47,6628.47,6628.47,310000000
2009/7/3,12:09:00,6631.49,6631.49,6631.49,6631.49,194000000
2009/7/3,12:10:00,6631.22,6631.22,6631.22,6631.22,194000000
2009/7/3,12:11:00,6629.49,6629.49,6629.49,6629.49,222000000
2009/7/3,12:12:00,6629.05,6629.05,6629.05,6629.05,145000000
2009/7/3,12:13:00,6629.10,6629.10,6629.10,6629.10,189000000
2009/7/3,12:14:00,6628.73,6628.73,6628.73,6628.73,155000000
2009/7/3,12:15:00,6630.97,6630.97,6630.97,6630.97,167000000
2009/7/3,12:16:00,6630.14,6630.14,6630.14,6630.14,152000000
2009/7/3,12:17:00,6630.06,6630.06,6630.06,6630.06,129000000
2009/7/3,12:18:00,6632.60,6632.60,6632.60,6632.60,189000000
2009/7/3,12:19:00,6633.16,6633.16,6633.16,6633.16,143000000
2009/7/3,12:20:00,6634.22,6634.22,6634.22,6634.22,165000000
2009/7/3,12:21:00,6633.65,6633.65,6633.65,6633.65,212000000
2009/7/3,12:22:00,6634.50,6634.50,6634.50,6634.50,147000000
2009/7/3,12:23:00,6632.15,6632.15,6632.15,6632.15,186000000
2009/7/3,12:24:00,6634.03,6634.03,6634.03,6634.03,125000000
2009/7/3,12:25:00,6633.52,6633.52,6633.52,6633.52,164000000
2009/7/3,12:26:00,6632.11,6632.11,6632.11,6632.11,193000000
2009/7/3,12:27:00,6630.93,6630.93,6630.93,6630.93,123000000
2009/7/3,12:28:00,6632.53,6632.53,6632.53,6632.53,199000000
2009/7/3,12:29:00,6632.97,6632.97,6632.97,6632.97,180000000
2009/7/3,12:30:00,6631.24,6631.24,6631.24,6631.24,183000000
2009/7/3,12:31:00,6632.21,6632.21,6632.21,6632.21,236000000
2009/7/3,12:32:00,6635.18,6635.18,6635.18,6635.18,153000000
2009/7/3,12:33:00,6635.28,6635.28,6635.28,6635.28,258000000
2009/7/3,12:34:00,6638.34,6638.34,6638.34,6638.34,206000000
2009/7/3,12:35:00,6640.42,6640.42,6640.42,6640.42,253000000
2009/7/3,12:36:00,6643.67,6643.67,6643.67,6643.67,313000000
2009/7/3,12:37:00,6644.13,6644.13,6644.13,6644.13,248000000
2009/7/3,12:38:00,6646.12,6646.12,6646.12,6646.12,338000000
2009/7/3,12:39:00,6646.83,6646.83,6646.83,6646.83,203000000
2009/7/3,12:40:00,6647.40,6647.40,6647.40,6647.40,248000000
2009/7/3,12:41:00,6647.18,6647.18,6647.18,6647.18,282000000
2009/7/3,12:42:00,6647.52,6647.52,6647.52,6647.52,202000000
2009/7/3,12:43:00,6644.06,6644.06,6644.06,6644.06,291000000
2009/7/3,12:44:00,6641.90,6641.90,6641.90,6641.90,213000000
2009/7/3,12:45:00,6641.87,6641.87,6641.87,6641.87,199000000
2009/7/3,12:46:00,6640.98,6640.98,6640.98,6640.98,242000000
2009/7/3,12:47:00,6639.75,6639.75,6639.75,6639.75,182000000
2009/7/3,12:48:00,6640.27,6640.27,6640.27,6640.27,261000000
2009/7/3,12:49:00,6640.83,6640.83,6640.83,6640.83,210000000
2009/7/3,12:50:00,6641.28,6641.28,6641.28,6641.28,251000000
2009/7/3,12:51:00,6641.88,6641.88,6641.88,6641.88,419000000
2009/7/3,12:52:00,6643.37,6643.37,6643.37,6643.37,219000000
2009/7/3,12:53:00,6645.64,6645.64,6645.64,6645.64,259000000
2009/7/3,12:54:00,6646.46,6646.46,6646.46,6646.46,196000000
2009/7/3,12:55:00,6645.57,6645.57,6645.57,6645.57,204000000
2009/7/3,12:56:00,6638.96,6638.96,6638.96,6638.96,333000000
2009/7/3,12:57:00,6639.10,6639.10,6639.10,6639.10,221000000
2009/7/3,12:58:00,6637.06,6637.06,6637.06,6637.06,278000000
2009/7/3,12:59:00,6636.49,6636.49,6636.49,6636.49,230000000
2009/7/3,13:00:00,6635.60,6635.60,6635.60,6635.60,255000000
2009/7/3,13:01:00,6635.45,6635.45,6635.45,6635.45,302000000
2009/7/3,13:02:00,6633.57,6633.57,6633.57,6633.57,224000000
2009/7/3,13:03:00,6630.13,6630.13,6630.13,6630.13,317000000
2009/7/3,13:04:00,6628.42,6628.42,6628.42,6628.42,243000000
2009/7/3,13:05:00,6628.04,6628.04,6628.04,6628.04,273000000
2009/7/3,13:06:00,6629.47,6629.47,6629.47,6629.47,322000000
2009/7/3,13:07:00,6630.65,6630.65,6630.65,6630.65,238000000
2009/7/3,13:08:00,6634.40,6634.40,6634.40,6634.40,381000000
2009/7/3,13:09:00,6635.46,6635.46,6635.46,6635.46,297000000
2009/7/3,13:10:00,6637.93,6637.93,6637.93,6637.93,278000000
2009/7/3,13:11:00,6638.09,6638.09,6638.09,6638.09,351000000
2009/7/3,13:12:00,6638.31,6638.31,6638.31,6638.31,237000000
2009/7/3,13:13:00,6640.74,6640.74,6640.74,6640.74,377000000
2009/7/3,13:14:00,6637.54,6637.54,6637.54,6637.54,339000000
2009/7/3,13:15:00,6641.17,6641.17,6641.17,6641.17,355000000
2009/7/3,13:16:00,6640.38,6640.38,6640.38,6640.38,379000000
2009/7/3,13:17:00,6640.25,6640.25,6640.25,6640.25,321000000
2009/7/3,13:18:00,6641.68,6641.68,6641.68,6641.68,475000000
2009/7/3,13:19:00,6644.66,6644.66,6644.66,6644.66,340000000
2009/7/3,13:20:00,6645.53,6645.53,6645.53,6645.53,418000000
2009/7/3,13:21:00,6648.08,6648.08,6648.08,6648.08,610000000
2009/7/3,13:22:00,6654.31,6654.31,6654.31,6654.31,567000000
2009/7/3,13:23:00,6653.91,6653.91,6653.91,6653.91,808000000
2009/7/3,13:24:00,6655.75,6655.75,6655.75,6655.75,677000000
2009/7/3,13:25:00,6656.60,6656.60,6656.60,6656.60,702000000
2009/7/3,13:26:00,6656.69,6656.69,6656.69,6656.69,0
2009/7/3,13:27:00,6656.69,6656.69,6656.69,6656.69,0
2009/7/3,13:28:00,6656.69,6656.69,6656.69,6656.69,0
2009/7/3,13:29:00,6656.69,6656.69,6656.69,6656.69,0
2009/7/3,13:30:00,6665.40,6665.40,6665.40,6665.40,1277032448
2009/7/6,09:01:00,6691.02,6691.02,6691.02,6691.02,3156999936
2009/7/6,09:02:00,6693.44,6693.44,6693.44,6693.44,857000000
2009/7/6,09:03:00,6684.92,6684.92,6684.92,6684.92,1088999936
2009/7/6,09:04:00,6677.28,6677.28,6677.28,6677.28,958000000
2009/7/6,09:05:00,6665.38,6665.38,6665.38,6665.38,852000000
2009/7/6,09:06:00,6656.20,6656.20,6656.20,6656.20,978000000
2009/7/6,09:07:00,6646.83,6646.83,6646.83,6646.83,670000000
2009/7/6,09:08:00,6646.58,6646.58,6646.58,6646.58,720000000
2009/7/6,09:09:00,6653.90,6653.90,6653.90,6653.90,725000000
2009/7/6,09:10:00,6662.38,6662.38,6662.38,6662.38,598000000
2009/7/6,09:11:00,6664.72,6664.72,6664.72,6664.72,838000000
2009/7/6,09:12:00,6652.59,6652.59,6652.59,6652.59,945000000
2009/7/6,09:13:00,6649.68,6649.68,6649.68,6649.68,703000000
2009/7/6,09:14:00,6649.69,6649.69,6649.69,6649.69,589000000
2009/7/6,09:15:00,6650.42,6650.42,6650.42,6650.42,404000000
2009/7/6,09:16:00,6652.17,6652.17,6652.17,6652.17,670000000
2009/7/6,09:17:00,6660.80,6660.80,6660.80,6660.80,633000000
2009/7/6,09:18:00,6668.42,6668.42,6668.42,6668.42,838000000
2009/7/6,09:19:00,6678.04,6678.04,6678.04,6678.04,898000000
2009/7/6,09:20:00,6680.40,6680.40,6680.40,6680.40,796000000
2009/7/6,09:21:00,6680.94,6680.94,6680.94,6680.94,1048000000
2009/7/6,09:22:00,6674.80,6674.80,6674.80,6674.80,681000000
2009/7/6,09:23:00,6669.48,6669.48,6669.48,6669.48,634000000
2009/7/6,09:24:00,6671.88,6671.88,6671.88,6671.88,643000000
2009/7/6,09:25:00,6669.22,6669.22,6669.22,6669.22,409000000
2009/7/6,09:26:00,6672.45,6672.45,6672.45,6672.45,580000000
2009/7/6,09:27:00,6672.28,6672.28,6672.28,6672.28,405000000
2009/7/6,09:28:00,6664.65,6664.65,6664.65,6664.65,528000000
2009/7/6,09:29:00,6658.15,6658.15,6658.15,6658.15,651000000
2009/7/6,09:30:00,6651.76,6651.76,6651.76,6651.76,564000000
2009/7/6,09:31:00,6646.82,6646.82,6646.82,6646.82,822000000
2009/7/6,09:32:00,6646.36,6646.36,6646.36,6646.36,519000000
2009/7/6,09:33:00,6645.98,6645.98,6645.98,6645.98,490000000
2009/7/6,09:34:00,6646.25,6646.25,6646.25,6646.25,470000000
2009/7/6,09:35:00,6647.16,6647.16,6647.16,6647.16,313000000
2009/7/6,09:36:00,6651.95,6651.95,6651.95,6651.95,392000000
2009/7/6,09:37:00,6654.19,6654.19,6654.19,6654.19,261000000
2009/7/6,09:38:00,6658.03,6658.03,6658.03,6658.03,376000000
2009/7/6,09:39:00,6658.91,6658.91,6658.91,6658.91,403000000
2009/7/6,09:40:00,6659.37,6659.37,6659.37,6659.37,429000000
2009/7/6,09:41:00,6655.46,6655.46,6655.46,6655.46,525000000
2009/7/6,09:42:00,6650.82,6650.82,6650.82,6650.82,442000000
2009/7/6,09:43:00,6648.15,6648.15,6648.15,6648.15,459000000
2009/7/6,09:44:00,6646.90,6646.90,6646.90,6646.90,474000000
2009/7/6,09:45:00,6645.59,6645.59,6645.59,6645.59,348000000
2009/7/6,09:46:00,6644.37,6644.37,6644.37,6644.37,430000000
2009/7/6,09:47:00,6641.59,6641.59,6641.59,6641.59,435000000
2009/7/6,09:48:00,6631.85,6631.85,6631.85,6631.85,675000000
2009/7/6,09:49:00,6625.35,6625.35,6625.35,6625.35,766000000
2009/7/6,09:50:00,6622.87,6622.87,6622.87,6622.87,549000000
2009/7/6,09:51:00,6620.76,6620.76,6620.76,6620.76,697000000
2009/7/6,09:52:00,6619.89,6619.89,6619.89,6619.89,441000000
2009/7/6,09:53:00,6621.18,6621.18,6621.18,6621.18,567000000
2009/7/6,09:54:00,6624.69,6624.69,6624.69,6624.69,512000000
2009/7/6,09:55:00,6630.30,6630.30,6630.30,6630.30,411000000
2009/7/6,09:56:00,6631.43,6631.43,6631.43,6631.43,531000000
2009/7/6,09:57:00,6635.59,6635.59,6635.59,6635.59,305000000
2009/7/6,09:58:00,6637.81,6637.81,6637.81,6637.81,402000000
2009/7/6,09:59:00,6641.17,6641.17,6641.17,6641.17,298000000
2009/7/6,10:00:00,6643.16,6643.16,6643.16,6643.16,285000000
2009/7/6,10:01:00,6644.15,6644.15,6644.15,6644.15,370000000
2009/7/6,10:02:00,6645.47,6645.47,6645.47,6645.47,306000000
2009/7/6,10:03:00,6650.25,6650.25,6650.25,6650.25,445000000
2009/7/6,10:04:00,6650.89,6650.89,6650.89,6650.89,433000000
2009/7/6,10:05:00,6652.17,6652.17,6652.17,6652.17,380000000
2009/7/6,10:06:00,6656.26,6656.26,6656.26,6656.26,518000000
2009/7/6,10:07:00,6656.38,6656.38,6656.38,6656.38,318000000
2009/7/6,10:08:00,6658.60,6658.60,6658.60,6658.60,501000000
2009/7/6,10:09:00,6654.67,6654.67,6654.67,6654.67,494000000
2009/7/6,10:10:00,6654.81,6654.81,6654.81,6654.81,431000000
2009/7/6,10:11:00,6654.20,6654.20,6654.20,6654.20,451000000
2009/7/6,10:12:00,6656.19,6656.19,6656.19,6656.19,254000000
2009/7/6,10:13:00,6655.29,6655.29,6655.29,6655.29,384000000
2009/7/6,10:14:00,6655.21,6655.21,6655.21,6655.21,259000000
2009/7/6,10:15:00,6656.29,6656.29,6656.29,6656.29,226000000
2009/7/6,10:16:00,6657.84,6657.84,6657.84,6657.84,306000000
2009/7/6,10:17:00,6656.51,6656.51,6656.51,6656.51,240000000
2009/7/6,10:18:00,6652.63,6652.63,6652.63,6652.63,385000000
2009/7/6,10:19:00,6647.33,6647.33,6647.33,6647.33,295000000
2009/7/6,10:20:00,6643.83,6643.83,6643.83,6643.83,284000000
2009/7/6,10:21:00,6638.18,6638.18,6638.18,6638.18,469000000
2009/7/6,10:22:00,6636.42,6636.42,6636.42,6636.42,365000000
2009/7/6,10:23:00,6636.10,6636.10,6636.10,6636.10,440000000
2009/7/6,10:24:00,6636.43,6636.43,6636.43,6636.43,340000000
2009/7/6,10:25:00,6638.93,6638.93,6638.93,6638.93,291000000
2009/7/6,10:26:00,6640.26,6640.26,6640.26,6640.26,351000000
2009/7/6,10:27:00,6639.98,6639.98,6639.98,6639.98,202000000
2009/7/6,10:28:00,6642.94,6642.94,6642.94,6642.94,253000000
2009/7/6,10:29:00,6639.34,6639.34,6639.34,6639.34,227000000
2009/7/6,10:30:00,6641.85,6641.85,6641.85,6641.85,188000000
2009/7/6,10:31:00,6635.87,6635.87,6635.87,6635.87,339000000
2009/7/6,10:32:00,6625.52,6625.52,6625.52,6625.52,499000000
2009/7/6,10:33:00,6620.20,6620.20,6620.20,6620.20,621000000
2009/7/6,10:34:00,6618.31,6618.31,6618.31,6618.31,491000000
2009/7/6,10:35:00,6616.81,6616.81,6616.81,6616.81,333000000
2009/7/6,10:36:00,6615.90,6615.90,6615.90,6615.90,483000000
2009/7/6,10:37:00,6617.41,6617.41,6617.41,6617.41,291000000
2009/7/6,10:38:00,6621.37,6621.37,6621.37,6621.37,317000000
2009/7/6,10:39:00,6623.64,6623.64,6623.64,6623.64,325000000
2009/7/6,10:40:00,6625.85,6625.85,6625.85,6625.85,241000000
2009/7/6,10:41:00,6628.18,6628.18,6628.18,6628.18,313000000
2009/7/6,10:42:00,6625.41,6625.41,6625.41,6625.41,219000000
2009/7/6,10:43:00,6625.58,6625.58,6625.58,6625.58,246000000
2009/7/6,10:44:00,6627.39,6627.39,6627.39,6627.39,197000000
2009/7/6,10:45:00,6630.36,6630.36,6630.36,6630.36,187000000
2009/7/6,10:46:00,6632.90,6632.90,6632.90,6632.90,195000000
2009/7/6,10:47:00,6632.79,6632.79,6632.79,6632.79,174000000
2009/7/6,10:48:00,6626.69,6626.69,6626.69,6626.69,273000000
2009/7/6,10:49:00,6629.22,6629.22,6629.22,6629.22,199000000
2009/7/6,10:50:00,6629.21,6629.21,6629.21,6629.21,173000000
2009/7/6,10:51:00,6631.94,6631.94,6631.94,6631.94,194000000
2009/7/6,10:52:00,6633.10,6633.10,6633.10,6633.10,169000000
2009/7/6,10:53:00,6635.57,6635.57,6635.57,6635.57,292000000
2009/7/6,10:54:00,6638.69,6638.69,6638.69,6638.69,215000000
2009/7/6,10:55:00,6638.92,6638.92,6638.92,6638.92,237000000
2009/7/6,10:56:00,6640.65,6640.65,6640.65,6640.65,355000000
2009/7/6,10:57:00,6642.88,6642.88,6642.88,6642.88,270000000
2009/7/6,10:58:00,6640.77,6640.77,6640.77,6640.77,387000000
2009/7/6,10:59:00,6639.29,6639.29,6639.29,6639.29,291000000
2009/7/6,11:00:00,6641.06,6641.06,6641.06,6641.06,217000000
2009/7/6,11:01:00,6641.20,6641.20,6641.20,6641.20,244000000
2009/7/6,11:02:00,6640.31,6640.31,6640.31,6640.31,180000000
2009/7/6,11:03:00,6640.37,6640.37,6640.37,6640.37,258000000
2009/7/6,11:04:00,6637.30,6637.30,6637.30,6637.30,228000000
2009/7/6,11:05:00,6637.19,6637.19,6637.19,6637.19,195000000
2009/7/6,11:06:00,6638.60,6638.60,6638.60,6638.60,306000000
2009/7/6,11:07:00,6639.09,6639.09,6639.09,6639.09,181000000
2009/7/6,11:08:00,6642.61,6642.61,6642.61,6642.61,329000000
2009/7/6,11:09:00,6644.81,6644.81,6644.81,6644.81,235000000
2009/7/6,11:10:00,6646.12,6646.12,6646.12,6646.12,224000000
2009/7/6,11:11:00,6650.85,6650.85,6650.85,6650.85,323000000
2009/7/6,11:12:00,6651.30,6651.30,6651.30,6651.30,325000000
2009/7/6,11:13:00,6652.43,6652.43,6652.43,6652.43,490000000
2009/7/6,11:14:00,6654.90,6654.90,6654.90,6654.90,336000000
2009/7/6,11:15:00,6654.21,6654.21,6654.21,6654.21,337000000
2009/7/6,11:16:00,6655.77,6655.77,6655.77,6655.77,424000000
2009/7/6,11:17:00,6656.64,6656.64,6656.64,6656.64,270000000
2009/7/6,11:18:00,6653.98,6653.98,6653.98,6653.98,333000000
2009/7/6,11:19:00,6653.90,6653.90,6653.90,6653.90,248000000
2009/7/6,11:20:00,6652.47,6652.47,6652.47,6652.47,224000000
2009/7/6,11:21:00,6654.08,6654.08,6654.08,6654.08,334000000
2009/7/6,11:22:00,6655.12,6655.12,6655.12,6655.12,187000000
2009/7/6,11:23:00,6655.43,6655.43,6655.43,6655.43,275000000
2009/7/6,11:24:00,6654.44,6654.44,6654.44,6654.44,222000000
2009/7/6,11:25:00,6650.72,6650.72,6650.72,6650.72,278000000
2009/7/6,11:26:00,6651.09,6651.09,6651.09,6651.09,277000000
2009/7/6,11:27:00,6650.48,6650.48,6650.48,6650.48,194000000
2009/7/6,11:28:00,6649.53,6649.53,6649.53,6649.53,230000000
2009/7/6,11:29:00,6652.56,6652.56,6652.56,6652.56,181000000
2009/7/6,11:30:00,6653.21,6653.21,6653.21,6653.21,223000000
2009/7/6,11:31:00,6655.33,6655.33,6655.33,6655.33,343000000
2009/7/6,11:32:00,6658.66,6658.66,6658.66,6658.66,308000000
2009/7/6,11:33:00,6660.36,6660.36,6660.36,6660.36,436000000
2009/7/6,11:34:00,6662.54,6662.54,6662.54,6662.54,342000000
2009/7/6,11:35:00,6665.23,6665.23,6665.23,6665.23,322000000
2009/7/6,11:36:00,6665.19,6665.19,6665.19,6665.19,401000000
2009/7/6,11:37:00,6664.57,6664.57,6664.57,6664.57,269000000
2009/7/6,11:38:00,6666.95,6666.95,6666.95,6666.95,394000000
2009/7/6,11:39:00,6667.11,6667.11,6667.11,6667.11,304000000
2009/7/6,11:40:00,6666.68,6666.68,6666.68,6666.68,311000000
2009/7/6,11:41:00,6669.52,6669.52,6669.52,6669.52,389000000
2009/7/6,11:42:00,6670.32,6670.32,6670.32,6670.32,327000000
2009/7/6,11:43:00,6668.66,6668.66,6668.66,6668.66,415000000
2009/7/6,11:44:00,6669.69,6669.69,6669.69,6669.69,302000000
2009/7/6,11:45:00,6669.98,6669.98,6669.98,6669.98,279000000
2009/7/6,11:46:00,6666.53,6666.53,6666.53,6666.53,351000000
2009/7/6,11:47:00,6665.81,6665.81,6665.81,6665.81,231000000
2009/7/6,11:48:00,6665.02,6665.02,6665.02,6665.02,288000000
2009/7/6,11:49:00,6665.01,6665.01,6665.01,6665.01,188000000
2009/7/6,11:50:00,6662.93,6662.93,6662.93,6662.93,207000000
2009/7/6,11:51:00,6660.52,6660.52,6660.52,6660.52,351000000
2009/7/6,11:52:00,6659.41,6659.41,6659.41,6659.41,223000000
2009/7/6,11:53:00,6655.67,6655.67,6655.67,6655.67,322000000
2009/7/6,11:54:00,6657.14,6657.14,6657.14,6657.14,211000000
2009/7/6,11:55:00,6655.23,6655.23,6655.23,6655.23,223000000
2009/7/6,11:56:00,6656.84,6656.84,6656.84,6656.84,272000000
2009/7/6,11:57:00,6656.76,6656.76,6656.76,6656.76,192000000
2009/7/6,11:58:00,6657.52,6657.52,6657.52,6657.52,232000000
2009/7/6,11:59:00,6660.04,6660.04,6660.04,6660.04,172000000
2009/7/6,12:00:00,6661.36,6661.36,6661.36,6661.36,233000000
2009/7/6,12:01:00,6664.36,6664.36,6664.36,6664.36,262000000
2009/7/6,12:02:00,6663.78,6663.78,6663.78,6663.78,165000000
2009/7/6,12:03:00,6664.75,6664.75,6664.75,6664.75,290000000
2009/7/6,12:04:00,6666.69,6666.69,6666.69,6666.69,177000000
2009/7/6,12:05:00,6668.29,6668.29,6668.29,6668.29,216000000
2009/7/6,12:06:00,6669.25,6669.25,6669.25,6669.25,286000000
2009/7/6,12:07:00,6672.48,6672.48,6672.48,6672.48,205000000
2009/7/6,12:08:00,6676.19,6676.19,6676.19,6676.19,396000000
2009/7/6,12:09:00,6677.62,6677.62,6677.62,6677.62,387000000
2009/7/6,12:10:00,6678.15,6678.15,6678.15,6678.15,335000000
2009/7/6,12:11:00,6677.95,6677.95,6677.95,6677.95,459000000
2009/7/6,12:12:00,6676.61,6676.61,6676.61,6676.61,329000000
2009/7/6,12:13:00,6677.44,6677.44,6677.44,6677.44,382000000
2009/7/6,12:14:00,6678.38,6678.38,6678.38,6678.38,250000000
2009/7/6,12:15:00,6679.56,6679.56,6679.56,6679.56,276000000
2009/7/6,12:16:00,6680.19,6680.19,6680.19,6680.19,377000000
2009/7/6,12:17:00,6679.64,6679.64,6679.64,6679.64,237000000
2009/7/6,12:18:00,6678.27,6678.27,6678.27,6678.27,312000000
2009/7/6,12:19:00,6676.43,6676.43,6676.43,6676.43,318000000
2009/7/6,12:20:00,6676.44,6676.44,6676.44,6676.44,283000000
2009/7/6,12:21:00,6669.55,6669.55,6669.55,6669.55,385000000
2009/7/6,12:22:00,6664.48,6664.48,6664.48,6664.48,249000000
2009/7/6,12:23:00,6665.73,6665.73,6665.73,6665.73,353000000
2009/7/6,12:24:00,6662.33,6662.33,6662.33,6662.33,224000000
2009/7/6,12:25:00,6663.46,6663.46,6663.46,6663.46,225000000
2009/7/6,12:26:00,6662.97,6662.97,6662.97,6662.97,244000000
2009/7/6,12:27:00,6662.62,6662.62,6662.62,6662.62,172000000
2009/7/6,12:28:00,6662.17,6662.17,6662.17,6662.17,221000000
2009/7/6,12:29:00,6662.52,6662.52,6662.52,6662.52,165000000
2009/7/6,12:30:00,6661.92,6661.92,6661.92,6661.92,200000000
2009/7/6,12:31:00,6664.35,6664.35,6664.35,6664.35,243000000
2009/7/6,12:32:00,6664.67,6664.67,6664.67,6664.67,153000000
2009/7/6,12:33:00,6666.14,6666.14,6666.14,6666.14,226000000
2009/7/6,12:34:00,6668.06,6668.06,6668.06,6668.06,249000000
2009/7/6,12:35:00,6672.26,6672.26,6672.26,6672.26,273000000
2009/7/6,12:36:00,6675.21,6675.21,6675.21,6675.21,366000000
2009/7/6,12:37:00,6677.94,6677.94,6677.94,6677.94,257000000
2009/7/6,12:38:00,6680.96,6680.96,6680.96,6680.96,350000000
2009/7/6,12:39:00,6680.40,6680.40,6680.40,6680.40,245000000
2009/7/6,12:40:00,6673.03,6673.03,6673.03,6673.03,309000000
2009/7/6,12:41:00,6669.38,6669.38,6669.38,6669.38,391000000
2009/7/6,12:42:00,6671.71,6671.71,6671.71,6671.71,222000000
2009/7/6,12:43:00,6671.57,6671.57,6671.57,6671.57,266000000
2009/7/6,12:44:00,6674.03,6674.03,6674.03,6674.03,154000000
2009/7/6,12:45:00,6674.44,6674.44,6674.44,6674.44,198000000
2009/7/6,12:46:00,6674.41,6674.41,6674.41,6674.41,251000000
2009/7/6,12:47:00,6673.50,6673.50,6673.50,6673.50,195000000
2009/7/6,12:48:00,6677.10,6677.10,6677.10,6677.10,280000000
2009/7/6,12:49:00,6671.86,6671.86,6671.86,6671.86,207000000
2009/7/6,12:50:00,6669.65,6669.65,6669.65,6669.65,256000000
2009/7/6,12:51:00,6670.41,6670.41,6670.41,6670.41,289000000
2009/7/6,12:52:00,6668.43,6668.43,6668.43,6668.43,213000000
2009/7/6,12:53:00,6671.39,6671.39,6671.39,6671.39,277000000
2009/7/6,12:54:00,6668.22,6668.22,6668.22,6668.22,218000000
2009/7/6,12:55:00,6666.85,6666.85,6666.85,6666.85,255000000
2009/7/6,12:56:00,6664.59,6664.59,6664.59,6664.59,340000000
2009/7/6,12:57:00,6663.79,6663.79,6663.79,6663.79,309000000
2009/7/6,12:58:00,6659.77,6659.77,6659.77,6659.77,421000000
2009/7/6,12:59:00,6657.86,6657.86,6657.86,6657.86,351000000
2009/7/6,13:00:00,6656.20,6656.20,6656.20,6656.20,446000000
2009/7/6,13:01:00,6649.81,6649.81,6649.81,6649.81,499000000
2009/7/6,13:02:00,6650.76,6650.76,6650.76,6650.76,395000000
2009/7/6,13:03:00,6651.67,6651.67,6651.67,6651.67,450000000
2009/7/6,13:04:00,6652.22,6652.22,6652.22,6652.22,294000000
2009/7/6,13:05:00,6653.03,6653.03,6653.03,6653.03,294000000
2009/7/6,13:06:00,6653.86,6653.86,6653.86,6653.86,317000000
2009/7/6,13:07:00,6654.00,6654.00,6654.00,6654.00,192000000
2009/7/6,13:08:00,6654.15,6654.15,6654.15,6654.15,286000000
2009/7/6,13:09:00,6655.33,6655.33,6655.33,6655.33,232000000
2009/7/6,13:10:00,6656.17,6656.17,6656.17,6656.17,242000000
2009/7/6,13:11:00,6655.96,6655.96,6655.96,6655.96,284000000
2009/7/6,13:12:00,6655.81,6655.81,6655.81,6655.81,210000000
2009/7/6,13:13:00,6655.82,6655.82,6655.82,6655.82,309000000
2009/7/6,13:14:00,6656.73,6656.73,6656.73,6656.73,257000000
2009/7/6,13:15:00,6656.65,6656.65,6656.65,6656.65,265000000
2009/7/6,13:16:00,6659.91,6659.91,6659.91,6659.91,319000000
2009/7/6,13:17:00,6658.43,6658.43,6658.43,6658.43,264000000
2009/7/6,13:18:00,6657.59,6657.59,6657.59,6657.59,434000000
2009/7/6,13:19:00,6658.29,6658.29,6658.29,6658.29,310000000
2009/7/6,13:20:00,6657.27,6657.27,6657.27,6657.27,373000000
2009/7/6,13:21:00,6657.37,6657.37,6657.37,6657.37,433000000
2009/7/6,13:22:00,6655.87,6655.87,6655.87,6655.87,342000000
2009/7/6,13:23:00,6654.07,6654.07,6654.07,6654.07,590000000
2009/7/6,13:24:00,6653.16,6653.16,6653.16,6653.16,577000000
2009/7/6,13:25:00,6654.12,6654.12,6654.12,6654.12,595000000
2009/7/6,13:26:00,6654.12,6654.12,6654.12,6654.12,0
2009/7/6,13:27:00,6654.12,6654.12,6654.12,6654.12,0
2009/7/6,13:28:00,6654.12,6654.12,6654.12,6654.12,0
2009/7/6,13:29:00,6654.12,6654.12,6654.12,6654.12,0
2009/7/6,13:30:00,6649.91,6649.91,6649.91,6649.91,586032640
2009/7/7,09:01:00,6675.81,6675.81,6675.81,6675.81,3092999936
2009/7/7,09:02:00,6673.39,6673.39,6673.39,6673.39,868000000
2009/7/7,09:03:00,6678.02,6678.02,6678.02,6678.02,948000000
2009/7/7,09:04:00,6674.70,6674.70,6674.70,6674.70,1154000000
2009/7/7,09:05:00,6673.08,6673.08,6673.08,6673.08,892000000
2009/7/7,09:06:00,6666.68,6666.68,6666.68,6666.68,1072000000
2009/7/7,09:07:00,6662.17,6662.17,6662.17,6662.17,703000000
2009/7/7,09:08:00,6656.89,6656.89,6656.89,6656.89,812000000
2009/7/7,09:09:00,6657.46,6657.46,6657.46,6657.46,688000000
2009/7/7,09:10:00,6657.89,6657.89,6657.89,6657.89,614000000
2009/7/7,09:11:00,6663.25,6663.25,6663.25,6663.25,794000000
2009/7/7,09:12:00,6667.67,6667.67,6667.67,6667.67,559000000
2009/7/7,09:13:00,6674.24,6674.24,6674.24,6674.24,860000000
2009/7/7,09:14:00,6685.14,6685.14,6685.14,6685.14,928000000
2009/7/7,09:15:00,6688.09,6688.09,6688.09,6688.09,786000000
2009/7/7,09:16:00,6692.49,6692.49,6692.49,6692.49,1059000000
2009/7/7,09:17:00,6694.28,6694.28,6694.28,6694.28,699000000
2009/7/7,09:18:00,6694.36,6694.36,6694.36,6694.36,770000000
2009/7/7,09:19:00,6691.19,6691.19,6691.19,6691.19,756000000
2009/7/7,09:20:00,6687.90,6687.90,6687.90,6687.90,606000000
2009/7/7,09:21:00,6683.60,6683.60,6683.60,6683.60,833000000
2009/7/7,09:22:00,6682.18,6682.18,6682.18,6682.18,561000000
2009/7/7,09:23:00,6680.38,6680.38,6680.38,6680.38,548000000
2009/7/7,09:24:00,6684.50,6684.50,6684.50,6684.50,598000000
2009/7/7,09:25:00,6686.28,6686.28,6686.28,6686.28,522000000
2009/7/7,09:26:00,6686.66,6686.66,6686.66,6686.66,665000000
2009/7/7,09:27:00,6686.21,6686.21,6686.21,6686.21,472000000
2009/7/7,09:28:00,6685.43,6685.43,6685.43,6685.43,548000000
2009/7/7,09:29:00,6683.57,6683.57,6683.57,6683.57,580000000
2009/7/7,09:30:00,6683.08,6683.08,6683.08,6683.08,426000000
2009/7/7,09:31:00,6682.23,6682.23,6682.23,6682.23,557000000
2009/7/7,09:32:00,6679.13,6679.13,6679.13,6679.13,420000000
2009/7/7,09:33:00,6677.83,6677.83,6677.83,6677.83,557000000
2009/7/7,09:34:00,6674.43,6674.43,6674.43,6674.43,548000000
2009/7/7,09:35:00,6671.75,6671.75,6671.75,6671.75,530000000
2009/7/7,09:36:00,6672.08,6672.08,6672.08,6672.08,650000000
2009/7/7,09:37:00,6672.72,6672.72,6672.72,6672.72,401000000
2009/7/7,09:38:00,6672.02,6672.02,6672.02,6672.02,490000000
2009/7/7,09:39:00,6673.63,6673.63,6673.63,6673.63,525000000
2009/7/7,09:40:00,6675.83,6675.83,6675.83,6675.83,433000000
2009/7/7,09:41:00,6675.28,6675.28,6675.28,6675.28,699000000
2009/7/7,09:42:00,6676.69,6676.69,6676.69,6676.69,401000000
2009/7/7,09:43:00,6677.27,6677.27,6677.27,6677.27,518000000
2009/7/7,09:44:00,6678.30,6678.30,6678.30,6678.30,520000000
2009/7/7,09:45:00,6679.43,6679.43,6679.43,6679.43,466000000
2009/7/7,09:46:00,6678.22,6678.22,6678.22,6678.22,686000000
2009/7/7,09:47:00,6679.36,6679.36,6679.36,6679.36,461000000
2009/7/7,09:48:00,6672.07,6672.07,6672.07,6672.07,683000000
2009/7/7,09:49:00,6672.29,6672.29,6672.29,6672.29,596000000
2009/7/7,09:50:00,6670.04,6670.04,6670.04,6670.04,478000000
2009/7/7,09:51:00,6670.93,6670.93,6670.93,6670.93,842000000
2009/7/7,09:52:00,6669.98,6669.98,6669.98,6669.98,501000000
2009/7/7,09:53:00,6669.25,6669.25,6669.25,6669.25,707000000
2009/7/7,09:54:00,6670.69,6670.69,6670.69,6670.69,622000000
2009/7/7,09:55:00,6671.83,6671.83,6671.83,6671.83,420000000
2009/7/7,09:56:00,6670.68,6670.68,6670.68,6670.68,512000000
2009/7/7,09:57:00,6672.46,6672.46,6672.46,6672.46,375000000
2009/7/7,09:58:00,6673.21,6673.21,6673.21,6673.21,504000000
2009/7/7,09:59:00,6675.17,6675.17,6675.17,6675.17,495000000
2009/7/7,10:00:00,6677.43,6677.43,6677.43,6677.43,379000000
2009/7/7,10:01:00,6680.34,6680.34,6680.34,6680.34,581000000
2009/7/7,10:02:00,6682.84,6682.84,6682.84,6682.84,427000000
2009/7/7,10:03:00,6683.94,6683.94,6683.94,6683.94,590000000
2009/7/7,10:04:00,6684.51,6684.51,6684.51,6684.51,502000000
2009/7/7,10:05:00,6684.80,6684.80,6684.80,6684.80,402000000
2009/7/7,10:06:00,6688.59,6688.59,6688.59,6688.59,710000000
2009/7/7,10:07:00,6692.22,6692.22,6692.22,6692.22,517000000
2009/7/7,10:08:00,6699.01,6699.01,6699.01,6699.01,871000000
2009/7/7,10:09:00,6701.14,6701.14,6701.14,6701.14,705000000
2009/7/7,10:10:00,6708.16,6708.16,6708.16,6708.16,831000000
2009/7/7,10:11:00,6722.33,6722.33,6722.33,6722.33,1374000000
2009/7/7,10:12:00,6726.83,6726.83,6726.83,6726.83,967000000
2009/7/7,10:13:00,6726.57,6726.57,6726.57,6726.57,1107000064
2009/7/7,10:14:00,6724.70,6724.70,6724.70,6724.70,891000000
2009/7/7,10:15:00,6718.61,6718.61,6718.61,6718.61,570000000
2009/7/7,10:16:00,6723.93,6723.93,6723.93,6723.93,899000000
2009/7/7,10:17:00,6722.61,6722.61,6722.61,6722.61,477000000
2009/7/7,10:18:00,6725.03,6725.03,6725.03,6725.03,677000000
2009/7/7,10:19:00,6721.42,6721.42,6721.42,6721.42,469000000
2009/7/7,10:20:00,6715.36,6715.36,6715.36,6715.36,441000000
2009/7/7,10:21:00,6712.40,6712.40,6712.40,6712.40,638000000
2009/7/7,10:22:00,6714.54,6714.54,6714.54,6714.54,439000000
2009/7/7,10:23:00,6710.47,6710.47,6710.47,6710.47,513000000
2009/7/7,10:24:00,6709.15,6709.15,6709.15,6709.15,635000000
2009/7/7,10:25:00,6709.43,6709.43,6709.43,6709.43,366000000
2009/7/7,10:26:00,6705.58,6705.58,6705.58,6705.58,630000000
2009/7/7,10:27:00,6707.86,6707.86,6707.86,6707.86,478000000
2009/7/7,10:28:00,6707.50,6707.50,6707.50,6707.50,627000000
2009/7/7,10:29:00,6709.92,6709.92,6709.92,6709.92,429000000
2009/7/7,10:30:00,6712.61,6712.61,6712.61,6712.61,428000000
2009/7/7,10:31:00,6713.18,6713.18,6713.18,6713.18,599000000
2009/7/7,10:32:00,6712.57,6712.57,6712.57,6712.57,414000000
2009/7/7,10:33:00,6712.92,6712.92,6712.92,6712.92,565000000
2009/7/7,10:34:00,6711.94,6711.94,6711.94,6711.94,484000000
2009/7/7,10:35:00,6714.80,6714.80,6714.80,6714.80,438000000
2009/7/7,10:36:00,6721.64,6721.64,6721.64,6721.64,663000000
2009/7/7,10:37:00,6722.28,6722.28,6722.28,6722.28,492000000
2009/7/7,10:38:00,6721.05,6721.05,6721.05,6721.05,603000000
2009/7/7,10:39:00,6720.69,6720.69,6720.69,6720.69,406000000
2009/7/7,10:40:00,6719.58,6719.58,6719.58,6719.58,379000000
2009/7/7,10:41:00,6719.59,6719.59,6719.59,6719.59,494000000
2009/7/7,10:42:00,6719.61,6719.61,6719.61,6719.61,319000000
2009/7/7,10:43:00,6717.94,6717.94,6717.94,6717.94,408000000
2009/7/7,10:44:00,6718.15,6718.15,6718.15,6718.15,354000000
2009/7/7,10:45:00,6715.74,6715.74,6715.74,6715.74,289000000
2009/7/7,10:46:00,6715.79,6715.79,6715.79,6715.79,562000000
2009/7/7,10:47:00,6714.18,6714.18,6714.18,6714.18,356000000
2009/7/7,10:48:00,6715.82,6715.82,6715.82,6715.82,426000000
2009/7/7,10:49:00,6715.97,6715.97,6715.97,6715.97,365000000
2009/7/7,10:50:00,6718.07,6718.07,6718.07,6718.07,372000000
2009/7/7,10:51:00,6725.65,6725.65,6725.65,6725.65,672000000
2009/7/7,10:52:00,6733.91,6733.91,6733.91,6733.91,796000000
2009/7/7,10:53:00,6741.94,6741.94,6741.94,6741.94,1008000000
2009/7/7,10:54:00,6743.38,6743.38,6743.38,6743.38,799000000
2009/7/7,10:55:00,6742.80,6742.80,6742.80,6742.80,501000000
2009/7/7,10:56:00,6738.03,6738.03,6738.03,6738.03,734000000
2009/7/7,10:57:00,6736.85,6736.85,6736.85,6736.85,458000000
2009/7/7,10:58:00,6734.16,6734.16,6734.16,6734.16,464000000
2009/7/7,10:59:00,6731.79,6731.79,6731.79,6731.79,341000000
2009/7/7,11:00:00,6729.34,6729.34,6729.34,6729.34,346000000
2009/7/7,11:01:00,6729.78,6729.78,6729.78,6729.78,465000000
2009/7/7,11:02:00,6729.01,6729.01,6729.01,6729.01,270000000
2009/7/7,11:03:00,6730.62,6730.62,6730.62,6730.62,371000000
2009/7/7,11:04:00,6729.66,6729.66,6729.66,6729.66,286000000
2009/7/7,11:05:00,6726.81,6726.81,6726.81,6726.81,297000000
2009/7/7,11:06:00,6726.08,6726.08,6726.08,6726.08,375000000
2009/7/7,11:07:00,6722.26,6722.26,6722.26,6722.26,291000000
2009/7/7,11:08:00,6723.62,6723.62,6723.62,6723.62,383000000
2009/7/7,11:09:00,6723.17,6723.17,6723.17,6723.17,283000000
2009/7/7,11:10:00,6719.13,6719.13,6719.13,6719.13,277000000
2009/7/7,11:11:00,6717.85,6717.85,6717.85,6717.85,334000000
2009/7/7,11:12:00,6718.80,6718.80,6718.80,6718.80,272000000
2009/7/7,11:13:00,6718.78,6718.78,6718.78,6718.78,337000000
2009/7/7,11:14:00,6720.44,6720.44,6720.44,6720.44,284000000
2009/7/7,11:15:00,6722.30,6722.30,6722.30,6722.30,264000000
2009/7/7,11:16:00,6726.77,6726.77,6726.77,6726.77,316000000
2009/7/7,11:17:00,6729.98,6729.98,6729.98,6729.98,354000000
2009/7/7,11:18:00,6731.86,6731.86,6731.86,6731.86,422000000
2009/7/7,11:19:00,6729.38,6729.38,6729.38,6729.38,240000000
2009/7/7,11:20:00,6730.21,6730.21,6730.21,6730.21,335000000
2009/7/7,11:21:00,6728.43,6728.43,6728.43,6728.43,344000000
2009/7/7,11:22:00,6730.75,6730.75,6730.75,6730.75,221000000
2009/7/7,11:23:00,6729.93,6729.93,6729.93,6729.93,295000000
2009/7/7,11:24:00,6730.17,6730.17,6730.17,6730.17,226000000
2009/7/7,11:25:00,6729.49,6729.49,6729.49,6729.49,235000000
2009/7/7,11:26:00,6729.90,6729.90,6729.90,6729.90,308000000
2009/7/7,11:27:00,6731.23,6731.23,6731.23,6731.23,243000000
2009/7/7,11:28:00,6729.05,6729.05,6729.05,6729.05,322000000
2009/7/7,11:29:00,6729.18,6729.18,6729.18,6729.18,240000000
2009/7/7,11:30:00,6725.64,6725.64,6725.64,6725.64,345000000
2009/7/7,11:31:00,6725.56,6725.56,6725.56,6725.56,462000000
2009/7/7,11:32:00,6721.51,6721.51,6721.51,6721.51,249000000
2009/7/7,11:33:00,6721.60,6721.60,6721.60,6721.60,330000000
2009/7/7,11:34:00,6721.47,6721.47,6721.47,6721.47,273000000
2009/7/7,11:35:00,6721.95,6721.95,6721.95,6721.95,273000000
2009/7/7,11:36:00,6719.05,6719.05,6719.05,6719.05,279000000
2009/7/7,11:37:00,6720.66,6720.66,6720.66,6720.66,196000000
2009/7/7,11:38:00,6720.60,6720.60,6720.60,6720.60,308000000
2009/7/7,11:39:00,6723.67,6723.67,6723.67,6723.67,270000000
2009/7/7,11:40:00,6727.16,6727.16,6727.16,6727.16,295000000
2009/7/7,11:41:00,6729.97,6729.97,6729.97,6729.97,336000000
2009/7/7,11:42:00,6731.16,6731.16,6731.16,6731.16,218000000
2009/7/7,11:43:00,6729.62,6729.62,6729.62,6729.62,384000000
2009/7/7,11:44:00,6730.76,6730.76,6730.76,6730.76,297000000
2009/7/7,11:45:00,6731.59,6731.59,6731.59,6731.59,352000000
2009/7/7,11:46:00,6736.89,6736.89,6736.89,6736.89,407000000
2009/7/7,11:47:00,6741.10,6741.10,6741.10,6741.10,509000000
2009/7/7,11:48:00,6745.31,6745.31,6745.31,6745.31,771000000
2009/7/7,11:49:00,6744.85,6744.85,6744.85,6744.85,485000000
2009/7/7,11:50:00,6745.10,6745.10,6745.10,6745.10,425000000
2009/7/7,11:51:00,6743.01,6743.01,6743.01,6743.01,452000000
2009/7/7,11:52:00,6742.48,6742.48,6742.48,6742.48,274000000
2009/7/7,11:53:00,6740.29,6740.29,6740.29,6740.29,351000000
2009/7/7,11:54:00,6739.77,6739.77,6739.77,6739.77,296000000
2009/7/7,11:55:00,6737.95,6737.95,6737.95,6737.95,268000000
2009/7/7,11:56:00,6737.31,6737.31,6737.31,6737.31,282000000
2009/7/7,11:57:00,6735.65,6735.65,6735.65,6735.65,276000000
2009/7/7,11:58:00,6737.09,6737.09,6737.09,6737.09,345000000
2009/7/7,11:59:00,6735.95,6735.95,6735.95,6735.95,250000000
2009/7/7,12:00:00,6735.64,6735.64,6735.64,6735.64,234000000
2009/7/7,12:01:00,6735.44,6735.44,6735.44,6735.44,261000000
2009/7/7,12:02:00,6737.76,6737.76,6737.76,6737.76,204000000
2009/7/7,12:03:00,6736.31,6736.31,6736.31,6736.31,389000000
2009/7/7,12:04:00,6737.99,6737.99,6737.99,6737.99,352000000
2009/7/7,12:05:00,6735.70,6735.70,6735.70,6735.70,298000000
2009/7/7,12:06:00,6736.44,6736.44,6736.44,6736.44,358000000
2009/7/7,12:07:00,6735.58,6735.58,6735.58,6735.58,274000000
2009/7/7,12:08:00,6737.07,6737.07,6737.07,6737.07,294000000
2009/7/7,12:09:00,6735.67,6735.67,6735.67,6735.67,189000000
2009/7/7,12:10:00,6737.60,6737.60,6737.60,6737.60,258000000
2009/7/7,12:11:00,6737.98,6737.98,6737.98,6737.98,328000000
2009/7/7,12:12:00,6741.08,6741.08,6741.08,6741.08,286000000
2009/7/7,12:13:00,6743.75,6743.75,6743.75,6743.75,447000000
2009/7/7,12:14:00,6741.82,6741.82,6741.82,6741.82,311000000
2009/7/7,12:15:00,6739.10,6739.10,6739.10,6739.10,290000000
2009/7/7,12:16:00,6734.91,6734.91,6734.91,6734.91,357000000
2009/7/7,12:17:00,6731.63,6731.63,6731.63,6731.63,264000000
2009/7/7,12:18:00,6727.73,6727.73,6727.73,6727.73,356000000
2009/7/7,12:19:00,6726.72,6726.72,6726.72,6726.72,343000000
2009/7/7,12:20:00,6726.58,6726.58,6726.58,6726.58,320000000
2009/7/7,12:21:00,6721.09,6721.09,6721.09,6721.09,412000000
2009/7/7,12:22:00,6720.08,6720.08,6720.08,6720.08,285000000
2009/7/7,12:23:00,6719.73,6719.73,6719.73,6719.73,426000000
2009/7/7,12:24:00,6719.62,6719.62,6719.62,6719.62,325000000
2009/7/7,12:25:00,6719.26,6719.26,6719.26,6719.26,326000000
2009/7/7,12:26:00,6720.36,6720.36,6720.36,6720.36,325000000
2009/7/7,12:27:00,6720.88,6720.88,6720.88,6720.88,235000000
2009/7/7,12:28:00,6720.26,6720.26,6720.26,6720.26,290000000
2009/7/7,12:29:00,6731.28,6731.28,6731.28,6731.28,315000000
2009/7/7,12:30:00,6728.63,6728.63,6728.63,6728.63,216000000
2009/7/7,12:31:00,6727.27,6727.27,6727.27,6727.27,321000000
2009/7/7,12:32:00,6728.03,6728.03,6728.03,6728.03,207000000
2009/7/7,12:33:00,6727.19,6727.19,6727.19,6727.19,260000000
2009/7/7,12:34:00,6726.42,6726.42,6726.42,6726.42,196000000
2009/7/7,12:35:00,6725.38,6725.38,6725.38,6725.38,207000000
2009/7/7,12:36:00,6723.26,6723.26,6723.26,6723.26,282000000
2009/7/7,12:37:00,6723.15,6723.15,6723.15,6723.15,175000000
2009/7/7,12:38:00,6723.50,6723.50,6723.50,6723.50,278000000
2009/7/7,12:39:00,6722.31,6722.31,6722.31,6722.31,244000000
2009/7/7,12:40:00,6722.49,6722.49,6722.49,6722.49,202000000
2009/7/7,12:41:00,6721.43,6721.43,6721.43,6721.43,273000000
2009/7/7,12:42:00,6721.41,6721.41,6721.41,6721.41,215000000
2009/7/7,12:43:00,6719.91,6719.91,6719.91,6719.91,306000000
2009/7/7,12:44:00,6718.46,6718.46,6718.46,6718.46,275000000
2009/7/7,12:45:00,6717.41,6717.41,6717.41,6717.41,405000000
2009/7/7,12:46:00,6716.28,6716.28,6716.28,6716.28,295000000
2009/7/7,12:47:00,6715.13,6715.13,6715.13,6715.13,239000000
2009/7/7,12:48:00,6715.29,6715.29,6715.29,6715.29,371000000
2009/7/7,12:49:00,6713.72,6713.72,6713.72,6713.72,247000000
2009/7/7,12:50:00,6712.20,6712.20,6712.20,6712.20,289000000
2009/7/7,12:51:00,6715.47,6715.47,6715.47,6715.47,357000000
2009/7/7,12:52:00,6721.64,6721.64,6721.64,6721.64,336000000
2009/7/7,12:53:00,6726.66,6726.66,6726.66,6726.66,480000000
2009/7/7,12:54:00,6729.13,6729.13,6729.13,6729.13,338000000
2009/7/7,12:55:00,6726.99,6726.99,6726.99,6726.99,324000000
2009/7/7,12:56:00,6728.09,6728.09,6728.09,6728.09,333000000
2009/7/7,12:57:00,6729.29,6729.29,6729.29,6729.29,278000000
2009/7/7,12:58:00,6730.45,6730.45,6730.45,6730.45,303000000
2009/7/7,12:59:00,6729.08,6729.08,6729.08,6729.08,275000000
2009/7/7,13:00:00,6727.60,6727.60,6727.60,6727.60,253000000
2009/7/7,13:01:00,6728.00,6728.00,6728.00,6728.00,386000000
2009/7/7,13:02:00,6725.34,6725.34,6725.34,6725.34,259000000
2009/7/7,13:03:00,6725.59,6725.59,6725.59,6725.59,346000000
2009/7/7,13:04:00,6724.71,6724.71,6724.71,6724.71,338000000
2009/7/7,13:05:00,6724.51,6724.51,6724.51,6724.51,318000000
2009/7/7,13:06:00,6724.88,6724.88,6724.88,6724.88,374000000
2009/7/7,13:07:00,6724.12,6724.12,6724.12,6724.12,316000000
2009/7/7,13:08:00,6725.88,6725.88,6725.88,6725.88,406000000
2009/7/7,13:09:00,6724.85,6724.85,6724.85,6724.85,304000000
2009/7/7,13:10:00,6723.12,6723.12,6723.12,6723.12,352000000
2009/7/7,13:11:00,6722.23,6722.23,6722.23,6722.23,428000000
2009/7/7,13:12:00,6721.67,6721.67,6721.67,6721.67,298000000
2009/7/7,13:13:00,6719.99,6719.99,6719.99,6719.99,517000000
2009/7/7,13:14:00,6721.56,6721.56,6721.56,6721.56,396000000
2009/7/7,13:15:00,6721.94,6721.94,6721.94,6721.94,433000000
2009/7/7,13:16:00,6722.26,6722.26,6722.26,6722.26,500000000
2009/7/7,13:17:00,6724.16,6724.16,6724.16,6724.16,367000000
2009/7/7,13:18:00,6723.23,6723.23,6723.23,6723.23,609000000
2009/7/7,13:19:00,6724.89,6724.89,6724.89,6724.89,409000000
2009/7/7,13:20:00,6722.82,6722.82,6722.82,6722.82,486000000
2009/7/7,13:21:00,6723.04,6723.04,6723.04,6723.04,598000000
2009/7/7,13:22:00,6721.11,6721.11,6721.11,6721.11,485000000
2009/7/7,13:23:00,6720.99,6720.99,6720.99,6720.99,601000000
2009/7/7,13:24:00,6719.69,6719.69,6719.69,6719.69,582000000
2009/7/7,13:25:00,6720.69,6720.69,6720.69,6720.69,665000000
2009/7/7,13:26:00,6720.69,6720.69,6720.69,6720.69,0
2009/7/7,13:27:00,6720.69,6720.69,6720.69,6720.69,0
2009/7/7,13:28:00,6720.69,6720.69,6720.69,6720.69,0
2009/7/7,13:29:00,6720.69,6720.69,6720.69,6720.69,0
2009/7/7,13:30:00,6715.22,6715.22,6715.22,6715.22,803032576
2009/7/8,09:01:00,6667.98,6667.98,6667.98,6667.98,3232000000
2009/7/8,09:02:00,6669.68,6669.68,6669.68,6669.68,906000000
2009/7/8,09:03:00,6676.82,6676.82,6676.82,6676.82,1184999936
2009/7/8,09:04:00,6682.70,6682.70,6682.70,6682.70,1359000064
2009/7/8,09:05:00,6682.78,6682.78,6682.78,6682.78,1045000000
2009/7/8,09:06:00,6683.99,6683.99,6683.99,6683.99,1252999936
2009/7/8,09:07:00,6687.87,6687.87,6687.87,6687.87,707000000
2009/7/8,09:08:00,6688.20,6688.20,6688.20,6688.20,888000000
2009/7/8,09:09:00,6687.22,6687.22,6687.22,6687.22,833000000
2009/7/8,09:10:00,6686.87,6686.87,6686.87,6686.87,675000000
2009/7/8,09:11:00,6686.14,6686.14,6686.14,6686.14,948000000
2009/7/8,09:12:00,6686.94,6686.94,6686.94,6686.94,610000000
2009/7/8,09:13:00,6689.23,6689.23,6689.23,6689.23,745000000
2009/7/8,09:14:00,6688.52,6688.52,6688.52,6688.52,809000000
2009/7/8,09:15:00,6687.46,6687.46,6687.46,6687.46,660000000
2009/7/8,09:16:00,6688.36,6688.36,6688.36,6688.36,863000000
2009/7/8,09:17:00,6688.50,6688.50,6688.50,6688.50,652000000
2009/7/8,09:18:00,6688.44,6688.44,6688.44,6688.44,691000000
2009/7/8,09:19:00,6690.80,6690.80,6690.80,6690.80,628000000
2009/7/8,09:20:00,6691.11,6691.11,6691.11,6691.11,455000000
2009/7/8,09:21:00,6689.48,6689.48,6689.48,6689.48,771000000
2009/7/8,09:22:00,6691.14,6691.14,6691.14,6691.14,496000000
2009/7/8,09:23:00,6692.76,6692.76,6692.76,6692.76,595000000
2009/7/8,09:24:00,6691.13,6691.13,6691.13,6691.13,647000000
2009/7/8,09:25:00,6689.85,6689.85,6689.85,6689.85,576000000
2009/7/8,09:26:00,6688.25,6688.25,6688.25,6688.25,696000000
2009/7/8,09:27:00,6685.65,6685.65,6685.65,6685.65,514000000
2009/7/8,09:28:00,6678.68,6678.68,6678.68,6678.68,750000000
2009/7/8,09:29:00,6669.43,6669.43,6669.43,6669.43,986000000
2009/7/8,09:30:00,6661.87,6661.87,6661.87,6661.87,1004000000
2009/7/8,09:31:00,6649.55,6649.55,6649.55,6649.55,1492000000
2009/7/8,09:32:00,6642.49,6642.49,6642.49,6642.49,929000000
2009/7/8,09:33:00,6639.61,6639.61,6639.61,6639.61,972000000
2009/7/8,09:34:00,6644.90,6644.90,6644.90,6644.90,826000000
2009/7/8,09:35:00,6649.29,6649.29,6649.29,6649.29,593000000
2009/7/8,09:36:00,6643.35,6643.35,6643.35,6643.35,1006000000
2009/7/8,09:37:00,6637.68,6637.68,6637.68,6637.68,532000000
2009/7/8,09:38:00,6641.68,6641.68,6641.68,6641.68,566000000
2009/7/8,09:39:00,6642.15,6642.15,6642.15,6642.15,597000000
2009/7/8,09:40:00,6643.58,6643.58,6643.58,6643.58,456000000
2009/7/8,09:41:00,6645.74,6645.74,6645.74,6645.74,619000000
2009/7/8,09:42:00,6652.81,6652.81,6652.81,6652.81,405000000
2009/7/8,09:43:00,6652.35,6652.35,6652.35,6652.35,547000000
2009/7/8,09:44:00,6652.02,6652.02,6652.02,6652.02,557000000
2009/7/8,09:45:00,6649.41,6649.41,6649.41,6649.41,390000000
2009/7/8,09:46:00,6643.47,6643.47,6643.47,6643.47,595000000
2009/7/8,09:47:00,6642.12,6642.12,6642.12,6642.12,374000000
2009/7/8,09:48:00,6641.82,6641.82,6641.82,6641.82,452000000
2009/7/8,09:49:00,6641.11,6641.11,6641.11,6641.11,357000000
2009/7/8,09:50:00,6640.58,6640.58,6640.58,6640.58,328000000
2009/7/8,09:51:00,6642.89,6642.89,6642.89,6642.89,483000000
2009/7/8,09:52:00,6644.13,6644.13,6644.13,6644.13,361000000
2009/7/8,09:53:00,6646.07,6646.07,6646.07,6646.07,457000000
2009/7/8,09:54:00,6651.22,6651.22,6651.22,6651.22,451000000
2009/7/8,09:55:00,6649.91,6649.91,6649.91,6649.91,473000000
2009/7/8,09:56:00,6657.37,6657.37,6657.37,6657.37,547000000
2009/7/8,09:57:00,6657.17,6657.17,6657.17,6657.17,460000000
2009/7/8,09:58:00,6658.40,6658.40,6658.40,6658.40,579000000
2009/7/8,09:59:00,6661.92,6661.92,6661.92,6661.92,436000000
2009/7/8,10:00:00,6659.00,6659.00,6659.00,6659.00,406000000
2009/7/8,10:01:00,6657.75,6657.75,6657.75,6657.75,528000000
2009/7/8,10:02:00,6660.41,6660.41,6660.41,6660.41,281000000
2009/7/8,10:03:00,6660.41,6660.41,6660.41,6660.41,394000000
2009/7/8,10:04:00,6661.17,6661.17,6661.17,6661.17,350000000
2009/7/8,10:05:00,6658.72,6658.72,6658.72,6658.72,399000000
2009/7/8,10:06:00,6660.76,6660.76,6660.76,6660.76,529000000
2009/7/8,10:07:00,6660.56,6660.56,6660.56,6660.56,282000000
2009/7/8,10:08:00,6662.14,6662.14,6662.14,6662.14,456000000
2009/7/8,10:09:00,6662.47,6662.47,6662.47,6662.47,292000000
2009/7/8,10:10:00,6661.70,6661.70,6661.70,6661.70,320000000
2009/7/8,10:11:00,6659.20,6659.20,6659.20,6659.20,511000000
2009/7/8,10:12:00,6657.35,6657.35,6657.35,6657.35,349000000
2009/7/8,10:13:00,6656.74,6656.74,6656.74,6656.74,425000000
2009/7/8,10:14:00,6655.82,6655.82,6655.82,6655.82,348000000
2009/7/8,10:15:00,6656.20,6656.20,6656.20,6656.20,360000000
2009/7/8,10:16:00,6655.53,6655.53,6655.53,6655.53,409000000
2009/7/8,10:17:00,6657.33,6657.33,6657.33,6657.33,274000000
2009/7/8,10:18:00,6660.36,6660.36,6660.36,6660.36,369000000
2009/7/8,10:19:00,6662.42,6662.42,6662.42,6662.42,303000000
2009/7/8,10:20:00,6664.89,6664.89,6664.89,6664.89,283000000
2009/7/8,10:21:00,6666.75,6666.75,6666.75,6666.75,446000000
2009/7/8,10:22:00,6665.71,6665.71,6665.71,6665.71,308000000
2009/7/8,10:23:00,6665.79,6665.79,6665.79,6665.79,349000000
2009/7/8,10:24:00,6664.44,6664.44,6664.44,6664.44,413000000
2009/7/8,10:25:00,6664.48,6664.48,6664.48,6664.48,246000000
2009/7/8,10:26:00,6663.97,6663.97,6663.97,6663.97,327000000
2009/7/8,10:27:00,6662.19,6662.19,6662.19,6662.19,215000000
2009/7/8,10:28:00,6661.79,6661.79,6661.79,6661.79,285000000
2009/7/8,10:29:00,6661.11,6661.11,6661.11,6661.11,256000000
2009/7/8,10:30:00,6658.41,6658.41,6658.41,6658.41,284000000
2009/7/8,10:31:00,6657.32,6657.32,6657.32,6657.32,353000000
2009/7/8,10:32:00,6652.56,6652.56,6652.56,6652.56,293000000
2009/7/8,10:33:00,6652.55,6652.55,6652.55,6652.55,423000000
2009/7/8,10:34:00,6651.20,6651.20,6651.20,6651.20,310000000
2009/7/8,10:35:00,6649.26,6649.26,6649.26,6649.26,350000000
2009/7/8,10:36:00,6649.29,6649.29,6649.29,6649.29,395000000
2009/7/8,10:37:00,6648.05,6648.05,6648.05,6648.05,236000000
2009/7/8,10:38:00,6647.10,6647.10,6647.10,6647.10,408000000
2009/7/8,10:39:00,6649.02,6649.02,6649.02,6649.02,320000000
2009/7/8,10:40:00,6648.88,6648.88,6648.88,6648.88,352000000
2009/7/8,10:41:00,6650.55,6650.55,6650.55,6650.55,420000000
2009/7/8,10:42:00,6652.22,6652.22,6652.22,6652.22,268000000
2009/7/8,10:43:00,6652.79,6652.79,6652.79,6652.79,340000000
2009/7/8,10:44:00,6653.52,6653.52,6653.52,6653.52,251000000
2009/7/8,10:45:00,6654.82,6654.82,6654.82,6654.82,281000000
2009/7/8,10:46:00,6658.46,6658.46,6658.46,6658.46,357000000
2009/7/8,10:47:00,6657.68,6657.68,6657.68,6657.68,216000000
2009/7/8,10:48:00,6658.29,6658.29,6658.29,6658.29,280000000
2009/7/8,10:49:00,6658.00,6658.00,6658.00,6658.00,347000000
2009/7/8,10:50:00,6659.43,6659.43,6659.43,6659.43,327000000
2009/7/8,10:51:00,6660.76,6660.76,6660.76,6660.76,561000000
2009/7/8,10:52:00,6663.88,6663.88,6663.88,6663.88,324000000
2009/7/8,10:53:00,6667.07,6667.07,6667.07,6667.07,432000000
2009/7/8,10:54:00,6668.87,6668.87,6668.87,6668.87,338000000
2009/7/8,10:55:00,6668.86,6668.86,6668.86,6668.86,378000000
2009/7/8,10:56:00,6672.29,6672.29,6672.29,6672.29,473000000
2009/7/8,10:57:00,6669.52,6669.52,6669.52,6669.52,293000000
2009/7/8,10:58:00,6669.80,6669.80,6669.80,6669.80,375000000
2009/7/8,10:59:00,6671.05,6671.05,6671.05,6671.05,271000000
2009/7/8,11:00:00,6672.04,6672.04,6672.04,6672.04,220000000
2009/7/8,11:01:00,6669.84,6669.84,6669.84,6669.84,323000000
2009/7/8,11:02:00,6670.62,6670.62,6670.62,6670.62,232000000
2009/7/8,11:03:00,6668.85,6668.85,6668.85,6668.85,332000000
2009/7/8,11:04:00,6669.06,6669.06,6669.06,6669.06,254000000
2009/7/8,11:05:00,6667.79,6667.79,6667.79,6667.79,291000000
2009/7/8,11:06:00,6666.10,6666.10,6666.10,6666.10,351000000
2009/7/8,11:07:00,6667.33,6667.33,6667.33,6667.33,201000000
2009/7/8,11:08:00,6665.90,6665.90,6665.90,6665.90,361000000
2009/7/8,11:09:00,6663.12,6663.12,6663.12,6663.12,376000000
2009/7/8,11:10:00,6664.15,6664.15,6664.15,6664.15,272000000
2009/7/8,11:11:00,6664.38,6664.38,6664.38,6664.38,319000000
2009/7/8,11:12:00,6664.94,6664.94,6664.94,6664.94,201000000
2009/7/8,11:13:00,6666.43,6666.43,6666.43,6666.43,278000000
2009/7/8,11:14:00,6667.61,6667.61,6667.61,6667.61,271000000
2009/7/8,11:15:00,6667.03,6667.03,6667.03,6667.03,263000000
2009/7/8,11:16:00,6666.47,6666.47,6666.47,6666.47,259000000
2009/7/8,11:17:00,6667.22,6667.22,6667.22,6667.22,263000000
2009/7/8,11:18:00,6664.62,6664.62,6664.62,6664.62,297000000
2009/7/8,11:19:00,6664.67,6664.67,6664.67,6664.67,189000000
2009/7/8,11:20:00,6664.26,6664.26,6664.26,6664.26,182000000
2009/7/8,11:21:00,6663.11,6663.11,6663.11,6663.11,237000000
2009/7/8,11:22:00,6662.10,6662.10,6662.10,6662.10,219000000
2009/7/8,11:23:00,6655.42,6655.42,6655.42,6655.42,532000000
2009/7/8,11:24:00,6651.40,6651.40,6651.40,6651.40,481000000
2009/7/8,11:25:00,6651.83,6651.83,6651.83,6651.83,406000000
2009/7/8,11:26:00,6647.89,6647.89,6647.89,6647.89,510000000
2009/7/8,11:27:00,6643.72,6643.72,6643.72,6643.72,389000000
2009/7/8,11:28:00,6643.61,6643.61,6643.61,6643.61,566000000
2009/7/8,11:29:00,6640.19,6640.19,6640.19,6640.19,487000000
2009/7/8,11:30:00,6641.46,6641.46,6641.46,6641.46,465000000
2009/7/8,11:31:00,6638.49,6638.49,6638.49,6638.49,532000000
2009/7/8,11:32:00,6633.36,6633.36,6633.36,6633.36,643000000
2009/7/8,11:33:00,6632.49,6632.49,6632.49,6632.49,586000000
2009/7/8,11:34:00,6631.53,6631.53,6631.53,6631.53,519000000
2009/7/8,11:35:00,6630.84,6630.84,6630.84,6630.84,383000000
2009/7/8,11:36:00,6632.63,6632.63,6632.63,6632.63,477000000
2009/7/8,11:37:00,6631.82,6631.82,6631.82,6631.82,305000000
2009/7/8,11:38:00,6632.84,6632.84,6632.84,6632.84,418000000
2009/7/8,11:39:00,6636.96,6636.96,6636.96,6636.96,278000000
2009/7/8,11:40:00,6637.15,6637.15,6637.15,6637.15,237000000
2009/7/8,11:41:00,6641.12,6641.12,6641.12,6641.12,356000000
2009/7/8,11:42:00,6641.50,6641.50,6641.50,6641.50,172000000
2009/7/8,11:43:00,6642.86,6642.86,6642.86,6642.86,258000000
2009/7/8,11:44:00,6645.29,6645.29,6645.29,6645.29,169000000
2009/7/8,11:45:00,6645.39,6645.39,6645.39,6645.39,182000000
2009/7/8,11:46:00,6645.80,6645.80,6645.80,6645.80,264000000
2009/7/8,11:47:00,6646.07,6646.07,6646.07,6646.07,156000000
2009/7/8,11:48:00,6645.52,6645.52,6645.52,6645.52,258000000
2009/7/8,11:49:00,6643.03,6643.03,6643.03,6643.03,218000000
2009/7/8,11:50:00,6638.55,6638.55,6638.55,6638.55,248000000
2009/7/8,11:51:00,6638.70,6638.70,6638.70,6638.70,355000000
2009/7/8,11:52:00,6635.23,6635.23,6635.23,6635.23,216000000
2009/7/8,11:53:00,6632.37,6632.37,6632.37,6632.37,396000000
2009/7/8,11:54:00,6633.95,6633.95,6633.95,6633.95,256000000
2009/7/8,11:55:00,6633.98,6633.98,6633.98,6633.98,317000000
2009/7/8,11:56:00,6633.25,6633.25,6633.25,6633.25,345000000
2009/7/8,11:57:00,6631.34,6631.34,6631.34,6631.34,205000000
2009/7/8,11:58:00,6630.95,6630.95,6630.95,6630.95,335000000
2009/7/8,11:59:00,6632.12,6632.12,6632.12,6632.12,211000000
2009/7/8,12:00:00,6632.04,6632.04,6632.04,6632.04,207000000
2009/7/8,12:01:00,6633.40,6633.40,6633.40,6633.40,294000000
2009/7/8,12:02:00,6632.37,6632.37,6632.37,6632.37,191000000
2009/7/8,12:03:00,6633.86,6633.86,6633.86,6633.86,227000000
2009/7/8,12:04:00,6635.98,6635.98,6635.98,6635.98,192000000
2009/7/8,12:05:00,6634.72,6634.72,6634.72,6634.72,191000000
2009/7/8,12:06:00,6638.21,6638.21,6638.21,6638.21,267000000
2009/7/8,12:07:00,6640.02,6640.02,6640.02,6640.02,179000000
2009/7/8,12:08:00,6641.05,6641.05,6641.05,6641.05,224000000
2009/7/8,12:09:00,6641.09,6641.09,6641.09,6641.09,210000000
2009/7/8,12:10:00,6640.24,6640.24,6640.24,6640.24,275000000
2009/7/8,12:11:00,6643.81,6643.81,6643.81,6643.81,286000000
2009/7/8,12:12:00,6644.95,6644.95,6644.95,6644.95,271000000
2009/7/8,12:13:00,6647.86,6647.86,6647.86,6647.86,283000000
2009/7/8,12:14:00,6645.46,6645.46,6645.46,6645.46,199000000
2009/7/8,12:15:00,6647.39,6647.39,6647.39,6647.39,275000000
2009/7/8,12:16:00,6645.09,6645.09,6645.09,6645.09,238000000
2009/7/8,12:17:00,6645.21,6645.21,6645.21,6645.21,254000000
2009/7/8,12:18:00,6646.47,6646.47,6646.47,6646.47,327000000
2009/7/8,12:19:00,6646.67,6646.67,6646.67,6646.67,232000000
2009/7/8,12:20:00,6644.07,6644.07,6644.07,6644.07,226000000
2009/7/8,12:21:00,6643.11,6643.11,6643.11,6643.11,250000000
2009/7/8,12:22:00,6641.18,6641.18,6641.18,6641.18,203000000
2009/7/8,12:23:00,6638.77,6638.77,6638.77,6638.77,327000000
2009/7/8,12:24:00,6640.12,6640.12,6640.12,6640.12,247000000
2009/7/8,12:25:00,6641.48,6641.48,6641.48,6641.48,179000000
2009/7/8,12:26:00,6640.79,6640.79,6640.79,6640.79,218000000
2009/7/8,12:27:00,6641.77,6641.77,6641.77,6641.77,141000000
2009/7/8,12:28:00,6641.56,6641.56,6641.56,6641.56,254000000
2009/7/8,12:29:00,6640.96,6640.96,6640.96,6640.96,161000000
2009/7/8,12:30:00,6642.30,6642.30,6642.30,6642.30,193000000
2009/7/8,12:31:00,6636.44,6636.44,6636.44,6636.44,306000000
2009/7/8,12:32:00,6636.80,6636.80,6636.80,6636.80,228000000
2009/7/8,12:33:00,6637.05,6637.05,6637.05,6637.05,282000000
2009/7/8,12:34:00,6636.33,6636.33,6636.33,6636.33,184000000
2009/7/8,12:35:00,6635.45,6635.45,6635.45,6635.45,224000000
2009/7/8,12:36:00,6635.22,6635.22,6635.22,6635.22,285000000
2009/7/8,12:37:00,6634.45,6634.45,6634.45,6634.45,288000000
2009/7/8,12:38:00,6631.62,6631.62,6631.62,6631.62,379000000
2009/7/8,12:39:00,6631.60,6631.60,6631.60,6631.60,241000000
2009/7/8,12:40:00,6629.83,6629.83,6629.83,6629.83,311000000
2009/7/8,12:41:00,6632.01,6632.01,6632.01,6632.01,413000000
2009/7/8,12:42:00,6631.17,6631.17,6631.17,6631.17,264000000
2009/7/8,12:43:00,6633.01,6633.01,6633.01,6633.01,339000000
2009/7/8,12:44:00,6634.93,6634.93,6634.93,6634.93,214000000
2009/7/8,12:45:00,6635.21,6635.21,6635.21,6635.21,249000000
2009/7/8,12:46:00,6642.41,6642.41,6642.41,6642.41,290000000
2009/7/8,12:47:00,6641.84,6641.84,6641.84,6641.84,315000000
2009/7/8,12:48:00,6646.16,6646.16,6646.16,6646.16,384000000
2009/7/8,12:49:00,6647.30,6647.30,6647.30,6647.30,281000000
2009/7/8,12:50:00,6648.14,6648.14,6648.14,6648.14,321000000
2009/7/8,12:51:00,6649.18,6649.18,6649.18,6649.18,349000000
2009/7/8,12:52:00,6650.07,6650.07,6650.07,6650.07,233000000
2009/7/8,12:53:00,6650.55,6650.55,6650.55,6650.55,288000000
2009/7/8,12:54:00,6651.40,6651.40,6651.40,6651.40,197000000
2009/7/8,12:55:00,6651.16,6651.16,6651.16,6651.16,262000000
2009/7/8,12:56:00,6651.98,6651.98,6651.98,6651.98,320000000
2009/7/8,12:57:00,6650.15,6650.15,6650.15,6650.15,239000000
2009/7/8,12:58:00,6653.42,6653.42,6653.42,6653.42,308000000
2009/7/8,12:59:00,6651.11,6651.11,6651.11,6651.11,208000000
2009/7/8,13:00:00,6649.90,6649.90,6649.90,6649.90,260000000
2009/7/8,13:01:00,6650.46,6650.46,6650.46,6650.46,301000000
2009/7/8,13:02:00,6648.53,6648.53,6648.53,6648.53,235000000
2009/7/8,13:03:00,6649.65,6649.65,6649.65,6649.65,359000000
2009/7/8,13:04:00,6649.25,6649.25,6649.25,6649.25,283000000
2009/7/8,13:05:00,6650.51,6650.51,6650.51,6650.51,319000000
2009/7/8,13:06:00,6656.80,6656.80,6656.80,6656.80,488000000
2009/7/8,13:07:00,6657.00,6657.00,6657.00,6657.00,396000000
2009/7/8,13:08:00,6659.79,6659.79,6659.79,6659.79,508000000
2009/7/8,13:09:00,6663.05,6663.05,6663.05,6663.05,362000000
2009/7/8,13:10:00,6664.78,6664.78,6664.78,6664.78,460000000
2009/7/8,13:11:00,6666.45,6666.45,6666.45,6666.45,466000000
2009/7/8,13:12:00,6665.71,6665.71,6665.71,6665.71,302000000
2009/7/8,13:13:00,6665.49,6665.49,6665.49,6665.49,478000000
2009/7/8,13:14:00,6663.94,6663.94,6663.94,6663.94,417000000
2009/7/8,13:15:00,6666.90,6666.90,6666.90,6666.90,471000000
2009/7/8,13:16:00,6668.08,6668.08,6668.08,6668.08,622000000
2009/7/8,13:17:00,6667.69,6667.69,6667.69,6667.69,346000000
2009/7/8,13:18:00,6667.10,6667.10,6667.10,6667.10,530000000
2009/7/8,13:19:00,6666.62,6666.62,6666.62,6666.62,428000000
2009/7/8,13:20:00,6664.42,6664.42,6664.42,6664.42,448000000
2009/7/8,13:21:00,6664.77,6664.77,6664.77,6664.77,597000000
2009/7/8,13:22:00,6662.16,6662.16,6662.16,6662.16,510000000
2009/7/8,13:23:00,6660.71,6660.71,6660.71,6660.71,633000000
2009/7/8,13:24:00,6663.73,6663.73,6663.73,6663.73,614000000
2009/7/8,13:25:00,6663.11,6663.11,6663.11,6663.11,753000000
2009/7/8,13:26:00,6663.09,6663.09,6663.09,6663.09,0
2009/7/8,13:27:00,6663.09,6663.09,6663.09,6663.09,0
2009/7/8,13:28:00,6663.09,6663.09,6663.09,6663.09,0
2009/7/8,13:29:00,6663.09,6663.09,6663.09,6663.09,0
2009/7/8,13:30:00,6668.14,6668.14,6668.14,6668.14,1228032512
2009/7/9,09:01:00,6696.72,6696.72,6696.72,6696.72,3015000064
2009/7/9,09:02:00,6704.91,6704.91,6704.91,6704.91,971000000
2009/7/9,09:03:00,6710.42,6710.42,6710.42,6710.42,1159000064
2009/7/9,09:04:00,6715.97,6715.97,6715.97,6715.97,1280000000
2009/7/9,09:05:00,6715.50,6715.50,6715.50,6715.50,835000000
2009/7/9,09:06:00,6709.43,6709.43,6709.43,6709.43,1098000000
2009/7/9,09:07:00,6710.53,6710.53,6710.53,6710.53,921000000
2009/7/9,09:08:00,6709.27,6709.27,6709.27,6709.27,955000000
2009/7/9,09:09:00,6710.12,6710.12,6710.12,6710.12,1199000064
2009/7/9,09:10:00,6710.40,6710.40,6710.40,6710.40,684000000
2009/7/9,09:11:00,6716.89,6716.89,6716.89,6716.89,1019000000
2009/7/9,09:12:00,6723.99,6723.99,6723.99,6723.99,700000000
2009/7/9,09:13:00,6735.30,6735.30,6735.30,6735.30,1023000000
2009/7/9,09:14:00,6745.02,6745.02,6745.02,6745.02,1030000000
2009/7/9,09:15:00,6749.97,6749.97,6749.97,6749.97,854000000
2009/7/9,09:16:00,6755.72,6755.72,6755.72,6755.72,1424000000
2009/7/9,09:17:00,6764.85,6764.85,6764.85,6764.85,1090000000
2009/7/9,09:18:00,6764.49,6764.49,6764.49,6764.49,936000000
2009/7/9,09:19:00,6758.12,6758.12,6758.12,6758.12,909000000
2009/7/9,09:20:00,6750.99,6750.99,6750.99,6750.99,782000000
2009/7/9,09:21:00,6753.79,6753.79,6753.79,6753.79,1073000000
2009/7/9,09:22:00,6756.99,6756.99,6756.99,6756.99,769000000
2009/7/9,09:23:00,6759.63,6759.63,6759.63,6759.63,681000000
2009/7/9,09:24:00,6765.99,6765.99,6765.99,6765.99,875000000
2009/7/9,09:25:00,6772.13,6772.13,6772.13,6772.13,805000000
2009/7/9,09:26:00,6787.80,6787.80,6787.80,6787.80,1632000000
2009/7/9,09:27:00,6788.27,6788.27,6788.27,6788.27,874000000
2009/7/9,09:28:00,6785.32,6785.32,6785.32,6785.32,988000000
2009/7/9,09:29:00,6781.34,6781.34,6781.34,6781.34,960000000
2009/7/9,09:30:00,6779.14,6779.14,6779.14,6779.14,689000000
2009/7/9,09:31:00,6777.06,6777.06,6777.06,6777.06,907000000
2009/7/9,09:32:00,6775.23,6775.23,6775.23,6775.23,593000000
2009/7/9,09:33:00,6771.60,6771.60,6771.60,6771.60,678000000
2009/7/9,09:34:00,6771.39,6771.39,6771.39,6771.39,604000000
2009/7/9,09:35:00,6765.21,6765.21,6765.21,6765.21,462000000
2009/7/9,09:36:00,6775.85,6775.85,6775.85,6775.85,922000000
2009/7/9,09:37:00,6777.83,6777.83,6777.83,6777.83,623000000
2009/7/9,09:38:00,6783.96,6783.96,6783.96,6783.96,745000000
2009/7/9,09:39:00,6783.34,6783.34,6783.34,6783.34,800000000
2009/7/9,09:40:00,6784.20,6784.20,6784.20,6784.20,667000000
2009/7/9,09:41:00,6788.19,6788.19,6788.19,6788.19,992000000
2009/7/9,09:42:00,6786.44,6786.44,6786.44,6786.44,714000000
2009/7/9,09:43:00,6789.51,6789.51,6789.51,6789.51,843000000
2009/7/9,09:44:00,6786.30,6786.30,6786.30,6786.30,726000000
2009/7/9,09:45:00,6785.43,6785.43,6785.43,6785.43,633000000
2009/7/9,09:46:00,6779.29,6779.29,6779.29,6779.29,779000000
2009/7/9,09:47:00,6775.06,6775.06,6775.06,6775.06,523000000
2009/7/9,09:48:00,6772.89,6772.89,6772.89,6772.89,630000000
2009/7/9,09:49:00,6767.69,6767.69,6767.69,6767.69,655000000
2009/7/9,09:50:00,6767.55,6767.55,6767.55,6767.55,591000000
2009/7/9,09:51:00,6769.31,6769.31,6769.31,6769.31,742000000
2009/7/9,09:52:00,6771.19,6771.19,6771.19,6771.19,466000000
2009/7/9,09:53:00,6773.71,6773.71,6773.71,6773.71,615000000
2009/7/9,09:54:00,6771.28,6771.28,6771.28,6771.28,559000000
2009/7/9,09:55:00,6771.71,6771.71,6771.71,6771.71,392000000
2009/7/9,09:56:00,6773.28,6773.28,6773.28,6773.28,514000000
2009/7/9,09:57:00,6771.81,6771.81,6771.81,6771.81,386000000
2009/7/9,09:58:00,6769.82,6769.82,6769.82,6769.82,420000000
2009/7/9,09:59:00,6768.88,6768.88,6768.88,6768.88,375000000
2009/7/9,10:00:00,6768.53,6768.53,6768.53,6768.53,356000000
2009/7/9,10:01:00,6770.43,6770.43,6770.43,6770.43,616000000
2009/7/9,10:02:00,6769.12,6769.12,6769.12,6769.12,358000000
2009/7/9,10:03:00,6769.76,6769.76,6769.76,6769.76,456000000
2009/7/9,10:04:00,6768.90,6768.90,6768.90,6768.90,419000000
2009/7/9,10:05:00,6769.01,6769.01,6769.01,6769.01,299000000
2009/7/9,10:06:00,6767.47,6767.47,6767.47,6767.47,490000000
2009/7/9,10:07:00,6766.35,6766.35,6766.35,6766.35,391000000
2009/7/9,10:08:00,6764.69,6764.69,6764.69,6764.69,436000000
2009/7/9,10:09:00,6764.43,6764.43,6764.43,6764.43,392000000
2009/7/9,10:10:00,6764.70,6764.70,6764.70,6764.70,351000000
2009/7/9,10:11:00,6764.81,6764.81,6764.81,6764.81,570000000
2009/7/9,10:12:00,6769.92,6769.92,6769.92,6769.92,358000000
2009/7/9,10:13:00,6767.61,6767.61,6767.61,6767.61,468000000
2009/7/9,10:14:00,6770.10,6770.10,6770.10,6770.10,477000000
2009/7/9,10:15:00,6770.11,6770.11,6770.11,6770.11,386000000
2009/7/9,10:16:00,6770.74,6770.74,6770.74,6770.74,586000000
2009/7/9,10:17:00,6774.62,6774.62,6774.62,6774.62,395000000
2009/7/9,10:18:00,6777.01,6777.01,6777.01,6777.01,644000000
2009/7/9,10:19:00,6780.01,6780.01,6780.01,6780.01,542000000
2009/7/9,10:20:00,6780.90,6780.90,6780.90,6780.90,483000000
2009/7/9,10:21:00,6783.05,6783.05,6783.05,6783.05,708000000
2009/7/9,10:22:00,6780.95,6780.95,6780.95,6780.95,377000000
2009/7/9,10:23:00,6780.10,6780.10,6780.10,6780.10,510000000
2009/7/9,10:24:00,6781.78,6781.78,6781.78,6781.78,427000000
2009/7/9,10:25:00,6783.28,6783.28,6783.28,6783.28,451000000
2009/7/9,10:26:00,6790.01,6790.01,6790.01,6790.01,830000000
2009/7/9,10:27:00,6794.56,6794.56,6794.56,6794.56,1036000000
2009/7/9,10:28:00,6799.07,6799.07,6799.07,6799.07,1171000064
2009/7/9,10:29:00,6803.83,6803.83,6803.83,6803.83,1078000000
2009/7/9,10:30:00,6800.63,6800.63,6800.63,6800.63,649000000
2009/7/9,10:31:00,6796.62,6796.62,6796.62,6796.62,737000000
2009/7/9,10:32:00,6791.22,6791.22,6791.22,6791.22,442000000
2009/7/9,10:33:00,6789.82,6789.82,6789.82,6789.82,636000000
2009/7/9,10:34:00,6788.79,6788.79,6788.79,6788.79,495000000
2009/7/9,10:35:00,6788.16,6788.16,6788.16,6788.16,270000000
2009/7/9,10:36:00,6786.45,6786.45,6786.45,6786.45,427000000
2009/7/9,10:37:00,6782.17,6782.17,6782.17,6782.17,319000000
2009/7/9,10:38:00,6780.44,6780.44,6780.44,6780.44,526000000
2009/7/9,10:39:00,6776.89,6776.89,6776.89,6776.89,389000000
2009/7/9,10:40:00,6774.42,6774.42,6774.42,6774.42,420000000
2009/7/9,10:41:00,6774.35,6774.35,6774.35,6774.35,627000000
2009/7/9,10:42:00,6771.01,6771.01,6771.01,6771.01,357000000
2009/7/9,10:43:00,6771.84,6771.84,6771.84,6771.84,573000000
2009/7/9,10:44:00,6772.51,6772.51,6772.51,6772.51,427000000
2009/7/9,10:45:00,6772.97,6772.97,6772.97,6772.97,414000000
2009/7/9,10:46:00,6775.65,6775.65,6775.65,6775.65,586000000
2009/7/9,10:47:00,6775.90,6775.90,6775.90,6775.90,330000000
2009/7/9,10:48:00,6775.17,6775.17,6775.17,6775.17,526000000
2009/7/9,10:49:00,6775.44,6775.44,6775.44,6775.44,369000000
2009/7/9,10:50:00,6773.21,6773.21,6773.21,6773.21,318000000
2009/7/9,10:51:00,6774.99,6774.99,6774.99,6774.99,488000000
2009/7/9,10:52:00,6776.26,6776.26,6776.26,6776.26,250000000
2009/7/9,10:53:00,6777.69,6777.69,6777.69,6777.69,360000000
2009/7/9,10:54:00,6779.05,6779.05,6779.05,6779.05,283000000
2009/7/9,10:55:00,6778.12,6778.12,6778.12,6778.12,276000000
2009/7/9,10:56:00,6779.81,6779.81,6779.81,6779.81,451000000
2009/7/9,10:57:00,6779.38,6779.38,6779.38,6779.38,263000000
2009/7/9,10:58:00,6779.86,6779.86,6779.86,6779.86,346000000
2009/7/9,10:59:00,6779.61,6779.61,6779.61,6779.61,269000000
2009/7/9,11:00:00,6779.21,6779.21,6779.21,6779.21,265000000
2009/7/9,11:01:00,6779.78,6779.78,6779.78,6779.78,504000000
2009/7/9,11:02:00,6781.23,6781.23,6781.23,6781.23,374000000
2009/7/9,11:03:00,6782.84,6782.84,6782.84,6782.84,415000000
2009/7/9,11:04:00,6785.81,6785.81,6785.81,6785.81,434000000
2009/7/9,11:05:00,6784.23,6784.23,6784.23,6784.23,382000000
2009/7/9,11:06:00,6786.95,6786.95,6786.95,6786.95,505000000
2009/7/9,11:07:00,6787.60,6787.60,6787.60,6787.60,422000000
2009/7/9,11:08:00,6787.94,6787.94,6787.94,6787.94,440000000
2009/7/9,11:09:00,6788.35,6788.35,6788.35,6788.35,329000000
2009/7/9,11:10:00,6787.97,6787.97,6787.97,6787.97,311000000
2009/7/9,11:11:00,6787.20,6787.20,6787.20,6787.20,495000000
2009/7/9,11:12:00,6789.94,6789.94,6789.94,6789.94,365000000
2009/7/9,11:13:00,6789.67,6789.67,6789.67,6789.67,580000000
2009/7/9,11:14:00,6791.27,6791.27,6791.27,6791.27,463000000
2009/7/9,11:15:00,6792.77,6792.77,6792.77,6792.77,427000000
2009/7/9,11:16:00,6795.50,6795.50,6795.50,6795.50,486000000
2009/7/9,11:17:00,6793.15,6793.15,6793.15,6793.15,293000000
2009/7/9,11:18:00,6794.28,6794.28,6794.28,6794.28,478000000
2009/7/9,11:19:00,6794.16,6794.16,6794.16,6794.16,337000000
2009/7/9,11:20:00,6791.58,6791.58,6791.58,6791.58,374000000
2009/7/9,11:21:00,6788.85,6788.85,6788.85,6788.85,505000000
2009/7/9,11:22:00,6787.29,6787.29,6787.29,6787.29,250000000
2009/7/9,11:23:00,6786.47,6786.47,6786.47,6786.47,363000000
2009/7/9,11:24:00,6784.69,6784.69,6784.69,6784.69,296000000
2009/7/9,11:25:00,6783.89,6783.89,6783.89,6783.89,281000000
2009/7/9,11:26:00,6784.63,6784.63,6784.63,6784.63,418000000
2009/7/9,11:27:00,6784.52,6784.52,6784.52,6784.52,260000000
2009/7/9,11:28:00,6785.12,6785.12,6785.12,6785.12,301000000
2009/7/9,11:29:00,6785.59,6785.59,6785.59,6785.59,293000000
2009/7/9,11:30:00,6785.19,6785.19,6785.19,6785.19,216000000
2009/7/9,11:31:00,6785.35,6785.35,6785.35,6785.35,394000000
2009/7/9,11:32:00,6784.67,6784.67,6784.67,6784.67,220000000
2009/7/9,11:33:00,6785.62,6785.62,6785.62,6785.62,338000000
2009/7/9,11:34:00,6785.55,6785.55,6785.55,6785.55,273000000
2009/7/9,11:35:00,6784.01,6784.01,6784.01,6784.01,278000000
2009/7/9,11:36:00,6785.98,6785.98,6785.98,6785.98,379000000
2009/7/9,11:37:00,6784.27,6784.27,6784.27,6784.27,236000000
2009/7/9,11:38:00,6785.54,6785.54,6785.54,6785.54,301000000
2009/7/9,11:39:00,6786.49,6786.49,6786.49,6786.49,303000000
2009/7/9,11:40:00,6787.56,6787.56,6787.56,6787.56,301000000
2009/7/9,11:41:00,6789.16,6789.16,6789.16,6789.16,446000000
2009/7/9,11:42:00,6788.58,6788.58,6788.58,6788.58,250000000
2009/7/9,11:43:00,6789.96,6789.96,6789.96,6789.96,415000000
2009/7/9,11:44:00,6788.92,6788.92,6788.92,6788.92,315000000
2009/7/9,11:45:00,6789.66,6789.66,6789.66,6789.66,296000000
2009/7/9,11:46:00,6789.37,6789.37,6789.37,6789.37,401000000
2009/7/9,11:47:00,6788.57,6788.57,6788.57,6788.57,265000000
2009/7/9,11:48:00,6789.92,6789.92,6789.92,6789.92,393000000
2009/7/9,11:49:00,6789.41,6789.41,6789.41,6789.41,274000000
2009/7/9,11:50:00,6789.78,6789.78,6789.78,6789.78,250000000
2009/7/9,11:51:00,6793.16,6793.16,6793.16,6793.16,660000000
2009/7/9,11:52:00,6794.14,6794.14,6794.14,6794.14,462000000
2009/7/9,11:53:00,6794.72,6794.72,6794.72,6794.72,564000000
2009/7/9,11:54:00,6796.50,6796.50,6796.50,6796.50,440000000
2009/7/9,11:55:00,6796.53,6796.53,6796.53,6796.53,463000000
2009/7/9,11:56:00,6794.85,6794.85,6794.85,6794.85,476000000
2009/7/9,11:57:00,6794.33,6794.33,6794.33,6794.33,311000000
2009/7/9,11:58:00,6791.78,6791.78,6791.78,6791.78,475000000
2009/7/9,11:59:00,6789.46,6789.46,6789.46,6789.46,271000000
2009/7/9,12:00:00,6792.48,6792.48,6792.48,6792.48,265000000
2009/7/9,12:01:00,6790.55,6790.55,6790.55,6790.55,414000000
2009/7/9,12:02:00,6789.93,6789.93,6789.93,6789.93,306000000
2009/7/9,12:03:00,6788.24,6788.24,6788.24,6788.24,364000000
2009/7/9,12:04:00,6786.24,6786.24,6786.24,6786.24,244000000
2009/7/9,12:05:00,6786.81,6786.81,6786.81,6786.81,262000000
2009/7/9,12:06:00,6783.13,6783.13,6783.13,6783.13,341000000
2009/7/9,12:07:00,6784.15,6784.15,6784.15,6784.15,254000000
2009/7/9,12:08:00,6783.69,6783.69,6783.69,6783.69,324000000
2009/7/9,12:09:00,6781.93,6781.93,6781.93,6781.93,223000000
2009/7/9,12:10:00,6784.38,6784.38,6784.38,6784.38,233000000
2009/7/9,12:11:00,6787.97,6787.97,6787.97,6787.97,323000000
2009/7/9,12:12:00,6787.50,6787.50,6787.50,6787.50,191000000
2009/7/9,12:13:00,6786.93,6786.93,6786.93,6786.93,339000000
2009/7/9,12:14:00,6788.33,6788.33,6788.33,6788.33,265000000
2009/7/9,12:15:00,6789.82,6789.82,6789.82,6789.82,258000000
2009/7/9,12:16:00,6787.05,6787.05,6787.05,6787.05,306000000
2009/7/9,12:17:00,6786.34,6786.34,6786.34,6786.34,226000000
2009/7/9,12:18:00,6786.96,6786.96,6786.96,6786.96,316000000
2009/7/9,12:19:00,6787.96,6787.96,6787.96,6787.96,279000000
2009/7/9,12:20:00,6786.66,6786.66,6786.66,6786.66,363000000
2009/7/9,12:21:00,6786.36,6786.36,6786.36,6786.36,323000000
2009/7/9,12:22:00,6783.45,6783.45,6783.45,6783.45,249000000
2009/7/9,12:23:00,6785.08,6785.08,6785.08,6785.08,412000000
2009/7/9,12:24:00,6786.78,6786.78,6786.78,6786.78,271000000
2009/7/9,12:25:00,6790.51,6790.51,6790.51,6790.51,355000000
2009/7/9,12:26:00,6788.56,6788.56,6788.56,6788.56,375000000
2009/7/9,12:27:00,6791.09,6791.09,6791.09,6791.09,305000000
2009/7/9,12:28:00,6791.10,6791.10,6791.10,6791.10,526000000
2009/7/9,12:29:00,6791.59,6791.59,6791.59,6791.59,380000000
2009/7/9,12:30:00,6792.63,6792.63,6792.63,6792.63,436000000
2009/7/9,12:31:00,6791.33,6791.33,6791.33,6791.33,385000000
2009/7/9,12:32:00,6790.84,6790.84,6790.84,6790.84,250000000
2009/7/9,12:33:00,6789.86,6789.86,6789.86,6789.86,433000000
2009/7/9,12:34:00,6790.10,6790.10,6790.10,6790.10,302000000
2009/7/9,12:35:00,6789.76,6789.76,6789.76,6789.76,283000000
2009/7/9,12:36:00,6788.90,6788.90,6788.90,6788.90,349000000
2009/7/9,12:37:00,6787.90,6787.90,6787.90,6787.90,239000000
2009/7/9,12:38:00,6788.97,6788.97,6788.97,6788.97,332000000
2009/7/9,12:39:00,6787.81,6787.81,6787.81,6787.81,264000000
2009/7/9,12:40:00,6787.30,6787.30,6787.30,6787.30,313000000
2009/7/9,12:41:00,6786.28,6786.28,6786.28,6786.28,391000000
2009/7/9,12:42:00,6786.58,6786.58,6786.58,6786.58,317000000
2009/7/9,12:43:00,6785.23,6785.23,6785.23,6785.23,410000000
2009/7/9,12:44:00,6784.04,6784.04,6784.04,6784.04,333000000
2009/7/9,12:45:00,6783.12,6783.12,6783.12,6783.12,299000000
2009/7/9,12:46:00,6783.13,6783.13,6783.13,6783.13,378000000
2009/7/9,12:47:00,6782.92,6782.92,6782.92,6782.92,385000000
2009/7/9,12:48:00,6784.04,6784.04,6784.04,6784.04,710000000
2009/7/9,12:49:00,6788.79,6788.79,6788.79,6788.79,414000000
2009/7/9,12:50:00,6785.56,6785.56,6785.56,6785.56,418000000
2009/7/9,12:51:00,6783.86,6783.86,6783.86,6783.86,488000000
2009/7/9,12:52:00,6783.34,6783.34,6783.34,6783.34,303000000
2009/7/9,12:53:00,6780.82,6780.82,6780.82,6780.82,415000000
2009/7/9,12:54:00,6779.55,6779.55,6779.55,6779.55,323000000
2009/7/9,12:55:00,6781.65,6781.65,6781.65,6781.65,324000000
2009/7/9,12:56:00,6782.34,6782.34,6782.34,6782.34,376000000
2009/7/9,12:57:00,6782.33,6782.33,6782.33,6782.33,300000000
2009/7/9,12:58:00,6779.68,6779.68,6779.68,6779.68,392000000
2009/7/9,12:59:00,6780.51,6780.51,6780.51,6780.51,287000000
2009/7/9,13:00:00,6777.41,6777.41,6777.41,6777.41,281000000
2009/7/9,13:01:00,6781.75,6781.75,6781.75,6781.75,448000000
2009/7/9,13:02:00,6777.14,6777.14,6777.14,6777.14,316000000
2009/7/9,13:03:00,6775.91,6775.91,6775.91,6775.91,489000000
2009/7/9,13:04:00,6773.72,6773.72,6773.72,6773.72,366000000
2009/7/9,13:05:00,6773.04,6773.04,6773.04,6773.04,510000000
2009/7/9,13:06:00,6767.96,6767.96,6767.96,6767.96,723000000
2009/7/9,13:07:00,6764.65,6764.65,6764.65,6764.65,542000000
2009/7/9,13:08:00,6761.78,6761.78,6761.78,6761.78,888000000
2009/7/9,13:09:00,6758.62,6758.62,6758.62,6758.62,715000000
2009/7/9,13:10:00,6757.97,6757.97,6757.97,6757.97,683000000
2009/7/9,13:11:00,6757.60,6757.60,6757.60,6757.60,747000000
2009/7/9,13:12:00,6760.93,6760.93,6760.93,6760.93,429000000
2009/7/9,13:13:00,6759.57,6759.57,6759.57,6759.57,465000000
2009/7/9,13:14:00,6762.35,6762.35,6762.35,6762.35,366000000
2009/7/9,13:15:00,6763.75,6763.75,6763.75,6763.75,346000000
2009/7/9,13:16:00,6763.87,6763.87,6763.87,6763.87,480000000
2009/7/9,13:17:00,6760.44,6760.44,6760.44,6760.44,373000000
2009/7/9,13:18:00,6761.60,6761.60,6761.60,6761.60,503000000
2009/7/9,13:19:00,6759.39,6759.39,6759.39,6759.39,370000000
2009/7/9,13:20:00,6758.87,6758.87,6758.87,6758.87,396000000
2009/7/9,13:21:00,6756.50,6756.50,6756.50,6756.50,551000000
2009/7/9,13:22:00,6756.88,6756.88,6756.88,6756.88,440000000
2009/7/9,13:23:00,6757.37,6757.37,6757.37,6757.37,679000000
2009/7/9,13:24:00,6756.71,6756.71,6756.71,6756.71,504000000
2009/7/9,13:25:00,6757.23,6757.23,6757.23,6757.23,569000000
2009/7/9,13:26:00,6757.21,6757.21,6757.21,6757.21,0
2009/7/9,13:27:00,6757.21,6757.21,6757.21,6757.21,0
2009/7/9,13:28:00,6757.21,6757.21,6757.21,6757.21,0
2009/7/9,13:29:00,6757.21,6757.21,6757.21,6757.21,0
2009/7/9,13:30:00,6748.18,6748.18,6748.18,6748.18,695032832
2009/7/10,09:01:00,6807.46,6807.46,6807.46,6807.46,3372999936
2009/7/10,09:02:00,6806.57,6806.57,6806.57,6806.57,919000000
2009/7/10,09:03:00,6803.83,6803.83,6803.83,6803.83,1064000000
2009/7/10,09:04:00,6797.48,6797.48,6797.48,6797.48,994000000
2009/7/10,09:05:00,6791.43,6791.43,6791.43,6791.43,781000000
2009/7/10,09:06:00,6785.09,6785.09,6785.09,6785.09,1017000000
2009/7/10,09:07:00,6779.58,6779.58,6779.58,6779.58,623000000
2009/7/10,09:08:00,6776.87,6776.87,6776.87,6776.87,767000000
2009/7/10,09:09:00,6780.40,6780.40,6780.40,6780.40,875000000
2009/7/10,09:10:00,6789.31,6789.31,6789.31,6789.31,668000000
2009/7/10,09:11:00,6797.06,6797.06,6797.06,6797.06,1068000000
2009/7/10,09:12:00,6793.16,6793.16,6793.16,6793.16,849000000
2009/7/10,09:13:00,6789.55,6789.55,6789.55,6789.55,969000000
2009/7/10,09:14:00,6790.57,6790.57,6790.57,6790.57,684000000
2009/7/10,09:15:00,6788.70,6788.70,6788.70,6788.70,468000000
2009/7/10,09:16:00,6784.93,6784.93,6784.93,6784.93,705000000
2009/7/10,09:17:00,6776.60,6776.60,6776.60,6776.60,538000000
2009/7/10,09:18:00,6770.38,6770.38,6770.38,6770.38,820000000
2009/7/10,09:19:00,6759.14,6759.14,6759.14,6759.14,1003000000
2009/7/10,09:20:00,6752.67,6752.67,6752.67,6752.67,652000000
2009/7/10,09:21:00,6752.76,6752.76,6752.76,6752.76,940000000
2009/7/10,09:22:00,6755.07,6755.07,6755.07,6755.07,581000000
2009/7/10,09:23:00,6759.50,6759.50,6759.50,6759.50,628000000
2009/7/10,09:24:00,6765.27,6765.27,6765.27,6765.27,617000000
2009/7/10,09:25:00,6768.78,6768.78,6768.78,6768.78,547000000
2009/7/10,09:26:00,6768.70,6768.70,6768.70,6768.70,667000000
2009/7/10,09:27:00,6772.28,6772.28,6772.28,6772.28,399000000
2009/7/10,09:28:00,6771.27,6771.27,6771.27,6771.27,514000000
2009/7/10,09:29:00,6770.32,6770.32,6770.32,6770.32,553000000
2009/7/10,09:30:00,6769.78,6769.78,6769.78,6769.78,465000000
2009/7/10,09:31:00,6766.60,6766.60,6766.60,6766.60,611000000
2009/7/10,09:32:00,6763.33,6763.33,6763.33,6763.33,494000000
2009/7/10,09:33:00,6761.40,6761.40,6761.40,6761.40,519000000
2009/7/10,09:34:00,6762.32,6762.32,6762.32,6762.32,424000000
2009/7/10,09:35:00,6765.52,6765.52,6765.52,6765.52,362000000
2009/7/10,09:36:00,6766.56,6766.56,6766.56,6766.56,458000000
2009/7/10,09:37:00,6769.02,6769.02,6769.02,6769.02,341000000
2009/7/10,09:38:00,6767.43,6767.43,6767.43,6767.43,422000000
2009/7/10,09:39:00,6769.49,6769.49,6769.49,6769.49,417000000
2009/7/10,09:40:00,6771.54,6771.54,6771.54,6771.54,307000000
2009/7/10,09:41:00,6768.33,6768.33,6768.33,6768.33,569000000
2009/7/10,09:42:00,6769.21,6769.21,6769.21,6769.21,337000000
2009/7/10,09:43:00,6769.16,6769.16,6769.16,6769.16,408000000
2009/7/10,09:44:00,6769.63,6769.63,6769.63,6769.63,335000000
2009/7/10,09:45:00,6772.94,6772.94,6772.94,6772.94,323000000
2009/7/10,09:46:00,6776.85,6776.85,6776.85,6776.85,625000000
2009/7/10,09:47:00,6782.24,6782.24,6782.24,6782.24,496000000
2009/7/10,09:48:00,6784.84,6784.84,6784.84,6784.84,600000000
2009/7/10,09:49:00,6790.12,6790.12,6790.12,6790.12,643000000
2009/7/10,09:50:00,6788.12,6788.12,6788.12,6788.12,513000000
2009/7/10,09:51:00,6785.80,6785.80,6785.80,6785.80,731000000
2009/7/10,09:52:00,6785.87,6785.87,6785.87,6785.87,513000000
2009/7/10,09:53:00,6787.23,6787.23,6787.23,6787.23,550000000
2009/7/10,09:54:00,6788.62,6788.62,6788.62,6788.62,417000000
2009/7/10,09:55:00,6788.59,6788.59,6788.59,6788.59,309000000
2009/7/10,09:56:00,6788.52,6788.52,6788.52,6788.52,444000000
2009/7/10,09:57:00,6785.17,6785.17,6785.17,6785.17,360000000
2009/7/10,09:58:00,6784.71,6784.71,6784.71,6784.71,424000000
2009/7/10,09:59:00,6784.27,6784.27,6784.27,6784.27,382000000
2009/7/10,10:00:00,6782.06,6782.06,6782.06,6782.06,297000000
2009/7/10,10:01:00,6782.08,6782.08,6782.08,6782.08,493000000
2009/7/10,10:02:00,6782.16,6782.16,6782.16,6782.16,251000000
2009/7/10,10:03:00,6781.93,6781.93,6781.93,6781.93,332000000
2009/7/10,10:04:00,6781.93,6781.93,6781.93,6781.93,290000000
2009/7/10,10:05:00,6781.95,6781.95,6781.95,6781.95,209000000
2009/7/10,10:06:00,6781.23,6781.23,6781.23,6781.23,322000000
2009/7/10,10:07:00,6778.39,6778.39,6778.39,6778.39,276000000
2009/7/10,10:08:00,6776.67,6776.67,6776.67,6776.67,338000000
2009/7/10,10:09:00,6774.63,6774.63,6774.63,6774.63,346000000
2009/7/10,10:10:00,6774.73,6774.73,6774.73,6774.73,312000000
2009/7/10,10:11:00,6772.72,6772.72,6772.72,6772.72,436000000
2009/7/10,10:12:00,6773.50,6773.50,6773.50,6773.50,271000000
2009/7/10,10:13:00,6773.10,6773.10,6773.10,6773.10,353000000
2009/7/10,10:14:00,6773.22,6773.22,6773.22,6773.22,327000000
2009/7/10,10:15:00,6771.04,6771.04,6771.04,6771.04,212000000
2009/7/10,10:16:00,6769.57,6769.57,6769.57,6769.57,348000000
2009/7/10,10:17:00,6768.33,6768.33,6768.33,6768.33,249000000
2009/7/10,10:18:00,6768.89,6768.89,6768.89,6768.89,316000000
2009/7/10,10:19:00,6768.23,6768.23,6768.23,6768.23,283000000
2009/7/10,10:20:00,6766.06,6766.06,6766.06,6766.06,239000000
2009/7/10,10:21:00,6766.04,6766.04,6766.04,6766.04,333000000
2009/7/10,10:22:00,6765.45,6765.45,6765.45,6765.45,278000000
2009/7/10,10:23:00,6763.76,6763.76,6763.76,6763.76,376000000
2009/7/10,10:24:00,6761.98,6761.98,6761.98,6761.98,285000000
2009/7/10,10:25:00,6760.89,6760.89,6760.89,6760.89,238000000
2009/7/10,10:26:00,6758.02,6758.02,6758.02,6758.02,359000000
2009/7/10,10:27:00,6756.90,6756.90,6756.90,6756.90,356000000
2009/7/10,10:28:00,6752.92,6752.92,6752.92,6752.92,520000000
2009/7/10,10:29:00,6751.83,6751.83,6751.83,6751.83,497000000
2009/7/10,10:30:00,6749.54,6749.54,6749.54,6749.54,385000000
2009/7/10,10:31:00,6743.66,6743.66,6743.66,6743.66,789000000
2009/7/10,10:32:00,6739.46,6739.46,6739.46,6739.46,552000000
2009/7/10,10:33:00,6739.05,6739.05,6739.05,6739.05,548000000
2009/7/10,10:34:00,6741.57,6741.57,6741.57,6741.57,507000000
2009/7/10,10:35:00,6745.04,6745.04,6745.04,6745.04,434000000
2009/7/10,10:36:00,6749.91,6749.91,6749.91,6749.91,470000000
2009/7/10,10:37:00,6754.02,6754.02,6754.02,6754.02,241000000
2009/7/10,10:38:00,6756.08,6756.08,6756.08,6756.08,273000000
2009/7/10,10:39:00,6760.57,6760.57,6760.57,6760.57,261000000
2009/7/10,10:40:00,6761.20,6761.20,6761.20,6761.20,185000000
2009/7/10,10:41:00,6760.40,6760.40,6760.40,6760.40,288000000
2009/7/10,10:42:00,6760.04,6760.04,6760.04,6760.04,161000000
2009/7/10,10:43:00,6759.41,6759.41,6759.41,6759.41,201000000
2009/7/10,10:44:00,6759.96,6759.96,6759.96,6759.96,180000000
2009/7/10,10:45:00,6760.37,6760.37,6760.37,6760.37,196000000
2009/7/10,10:46:00,6758.31,6758.31,6758.31,6758.31,238000000
2009/7/10,10:47:00,6759.15,6759.15,6759.15,6759.15,145000000
2009/7/10,10:48:00,6761.69,6761.69,6761.69,6761.69,215000000
2009/7/10,10:49:00,6760.85,6760.85,6760.85,6760.85,148000000
2009/7/10,10:50:00,6759.10,6759.10,6759.10,6759.10,174000000
2009/7/10,10:51:00,6759.09,6759.09,6759.09,6759.09,266000000
2009/7/10,10:52:00,6760.08,6760.08,6760.08,6760.08,169000000
2009/7/10,10:53:00,6762.18,6762.18,6762.18,6762.18,245000000
2009/7/10,10:54:00,6762.94,6762.94,6762.94,6762.94,281000000
2009/7/10,10:55:00,6762.45,6762.45,6762.45,6762.45,293000000
2009/7/10,10:56:00,6764.52,6764.52,6764.52,6764.52,305000000
2009/7/10,10:57:00,6764.99,6764.99,6764.99,6764.99,201000000
2009/7/10,10:58:00,6765.90,6765.90,6765.90,6765.90,330000000
2009/7/10,10:59:00,6767.44,6767.44,6767.44,6767.44,232000000
2009/7/10,11:00:00,6768.06,6768.06,6768.06,6768.06,234000000
2009/7/10,11:01:00,6768.98,6768.98,6768.98,6768.98,330000000
2009/7/10,11:02:00,6769.40,6769.40,6769.40,6769.40,237000000
2009/7/10,11:03:00,6769.70,6769.70,6769.70,6769.70,288000000
2009/7/10,11:04:00,6772.69,6772.69,6772.69,6772.69,285000000
2009/7/10,11:05:00,6769.41,6769.41,6769.41,6769.41,270000000
2009/7/10,11:06:00,6770.09,6770.09,6770.09,6770.09,314000000
2009/7/10,11:07:00,6767.91,6767.91,6767.91,6767.91,195000000
2009/7/10,11:08:00,6769.41,6769.41,6769.41,6769.41,304000000
2009/7/10,11:09:00,6768.63,6768.63,6768.63,6768.63,216000000
2009/7/10,11:10:00,6768.88,6768.88,6768.88,6768.88,193000000
2009/7/10,11:11:00,6768.54,6768.54,6768.54,6768.54,335000000
2009/7/10,11:12:00,6767.68,6767.68,6767.68,6767.68,205000000
2009/7/10,11:13:00,6765.69,6765.69,6765.69,6765.69,357000000
2009/7/10,11:14:00,6765.17,6765.17,6765.17,6765.17,311000000
2009/7/10,11:15:00,6762.93,6762.93,6762.93,6762.93,247000000
2009/7/10,11:16:00,6759.52,6759.52,6759.52,6759.52,340000000
2009/7/10,11:17:00,6759.69,6759.69,6759.69,6759.69,198000000
2009/7/10,11:18:00,6760.27,6760.27,6760.27,6760.27,244000000
2009/7/10,11:19:00,6762.72,6762.72,6762.72,6762.72,189000000
2009/7/10,11:20:00,6761.60,6761.60,6761.60,6761.60,181000000
2009/7/10,11:21:00,6763.59,6763.59,6763.59,6763.59,273000000
2009/7/10,11:22:00,6765.59,6765.59,6765.59,6765.59,163000000
2009/7/10,11:23:00,6767.25,6767.25,6767.25,6767.25,257000000
2009/7/10,11:24:00,6766.95,6766.95,6766.95,6766.95,243000000
2009/7/10,11:25:00,6769.55,6769.55,6769.55,6769.55,225000000
2009/7/10,11:26:00,6772.03,6772.03,6772.03,6772.03,233000000
2009/7/10,11:27:00,6773.44,6773.44,6773.44,6773.44,212000000
2009/7/10,11:28:00,6774.60,6774.60,6774.60,6774.60,320000000
2009/7/10,11:29:00,6773.68,6773.68,6773.68,6773.68,286000000
2009/7/10,11:30:00,6776.15,6776.15,6776.15,6776.15,258000000
2009/7/10,11:31:00,6773.53,6773.53,6773.53,6773.53,312000000
2009/7/10,11:32:00,6776.03,6776.03,6776.03,6776.03,226000000
2009/7/10,11:33:00,6776.33,6776.33,6776.33,6776.33,504000000
2009/7/10,11:34:00,6781.06,6781.06,6781.06,6781.06,310000000
2009/7/10,11:35:00,6783.39,6783.39,6783.39,6783.39,285000000
2009/7/10,11:36:00,6783.05,6783.05,6783.05,6783.05,405000000
2009/7/10,11:37:00,6784.87,6784.87,6784.87,6784.87,235000000
2009/7/10,11:38:00,6783.11,6783.11,6783.11,6783.11,331000000
2009/7/10,11:39:00,6784.02,6784.02,6784.02,6784.02,309000000
2009/7/10,11:40:00,6783.43,6783.43,6783.43,6783.43,229000000
2009/7/10,11:41:00,6783.38,6783.38,6783.38,6783.38,284000000
2009/7/10,11:42:00,6783.14,6783.14,6783.14,6783.14,211000000
2009/7/10,11:43:00,6781.57,6781.57,6781.57,6781.57,307000000
2009/7/10,11:44:00,6779.97,6779.97,6779.97,6779.97,245000000
2009/7/10,11:45:00,6781.34,6781.34,6781.34,6781.34,244000000
2009/7/10,11:46:00,6781.14,6781.14,6781.14,6781.14,281000000
2009/7/10,11:47:00,6779.75,6779.75,6779.75,6779.75,212000000
2009/7/10,11:48:00,6779.76,6779.76,6779.76,6779.76,268000000
2009/7/10,11:49:00,6776.15,6776.15,6776.15,6776.15,220000000
2009/7/10,11:50:00,6777.27,6777.27,6777.27,6777.27,266000000
2009/7/10,11:51:00,6777.55,6777.55,6777.55,6777.55,389000000
2009/7/10,11:52:00,6776.17,6776.17,6776.17,6776.17,209000000
2009/7/10,11:53:00,6776.91,6776.91,6776.91,6776.91,337000000
2009/7/10,11:54:00,6775.44,6775.44,6775.44,6775.44,314000000
2009/7/10,11:55:00,6773.85,6773.85,6773.85,6773.85,305000000
2009/7/10,11:56:00,6769.91,6769.91,6769.91,6769.91,451000000
2009/7/10,11:57:00,6770.17,6770.17,6770.17,6770.17,277000000
2009/7/10,11:58:00,6767.42,6767.42,6767.42,6767.42,381000000
2009/7/10,11:59:00,6766.98,6766.98,6766.98,6766.98,243000000
2009/7/10,12:00:00,6764.86,6764.86,6764.86,6764.86,323000000
2009/7/10,12:01:00,6766.05,6766.05,6766.05,6766.05,351000000
2009/7/10,12:02:00,6764.73,6764.73,6764.73,6764.73,248000000
2009/7/10,12:03:00,6764.28,6764.28,6764.28,6764.28,324000000
2009/7/10,12:04:00,6764.16,6764.16,6764.16,6764.16,274000000
2009/7/10,12:05:00,6765.92,6765.92,6765.92,6765.92,253000000
2009/7/10,12:06:00,6764.84,6764.84,6764.84,6764.84,242000000
2009/7/10,12:07:00,6766.92,6766.92,6766.92,6766.92,164000000
2009/7/10,12:08:00,6767.15,6767.15,6767.15,6767.15,259000000
2009/7/10,12:09:00,6767.75,6767.75,6767.75,6767.75,170000000
2009/7/10,12:10:00,6768.80,6768.80,6768.80,6768.80,208000000
2009/7/10,12:11:00,6770.41,6770.41,6770.41,6770.41,276000000
2009/7/10,12:12:00,6771.40,6771.40,6771.40,6771.40,163000000
2009/7/10,12:13:00,6778.27,6778.27,6778.27,6778.27,339000000
2009/7/10,12:14:00,6777.53,6777.53,6777.53,6777.53,277000000
2009/7/10,12:15:00,6776.07,6776.07,6776.07,6776.07,251000000
2009/7/10,12:16:00,6775.05,6775.05,6775.05,6775.05,245000000
2009/7/10,12:17:00,6775.66,6775.66,6775.66,6775.66,174000000
2009/7/10,12:18:00,6774.00,6774.00,6774.00,6774.00,237000000
2009/7/10,12:19:00,6772.53,6772.53,6772.53,6772.53,153000000
2009/7/10,12:20:00,6771.93,6771.93,6771.93,6771.93,184000000
2009/7/10,12:21:00,6775.38,6775.38,6775.38,6775.38,235000000
2009/7/10,12:22:00,6774.38,6774.38,6774.38,6774.38,156000000
2009/7/10,12:23:00,6773.11,6773.11,6773.11,6773.11,270000000
2009/7/10,12:24:00,6772.10,6772.10,6772.10,6772.10,201000000
2009/7/10,12:25:00,6771.88,6771.88,6771.88,6771.88,199000000
2009/7/10,12:26:00,6770.43,6770.43,6770.43,6770.43,329000000
2009/7/10,12:27:00,6770.66,6770.66,6770.66,6770.66,261000000
2009/7/10,12:28:00,6772.96,6772.96,6772.96,6772.96,514000000
2009/7/10,12:29:00,6776.22,6776.22,6776.22,6776.22,202000000
2009/7/10,12:30:00,6778.08,6778.08,6778.08,6778.08,423000000
2009/7/10,12:31:00,6778.63,6778.63,6778.63,6778.63,413000000
2009/7/10,12:32:00,6779.77,6779.77,6779.77,6779.77,303000000
2009/7/10,12:33:00,6779.57,6779.57,6779.57,6779.57,414000000
2009/7/10,12:34:00,6780.69,6780.69,6780.69,6780.69,264000000
2009/7/10,12:35:00,6781.00,6781.00,6781.00,6781.00,261000000
2009/7/10,12:36:00,6782.95,6782.95,6782.95,6782.95,373000000
2009/7/10,12:37:00,6785.36,6785.36,6785.36,6785.36,378000000
2009/7/10,12:38:00,6788.81,6788.81,6788.81,6788.81,436000000
2009/7/10,12:39:00,6787.87,6787.87,6787.87,6787.87,386000000
2009/7/10,12:40:00,6787.73,6787.73,6787.73,6787.73,365000000
2009/7/10,12:41:00,6787.27,6787.27,6787.27,6787.27,359000000
2009/7/10,12:42:00,6786.47,6786.47,6786.47,6786.47,201000000
2009/7/10,12:43:00,6784.08,6784.08,6784.08,6784.08,317000000
2009/7/10,12:44:00,6783.15,6783.15,6783.15,6783.15,230000000
2009/7/10,12:45:00,6782.77,6782.77,6782.77,6782.77,310000000
2009/7/10,12:46:00,6782.58,6782.58,6782.58,6782.58,402000000
2009/7/10,12:47:00,6788.03,6788.03,6788.03,6788.03,266000000
2009/7/10,12:48:00,6786.16,6786.16,6786.16,6786.16,335000000
2009/7/10,12:49:00,6784.16,6784.16,6784.16,6784.16,236000000
2009/7/10,12:50:00,6782.67,6782.67,6782.67,6782.67,313000000
2009/7/10,12:51:00,6780.35,6780.35,6780.35,6780.35,414000000
2009/7/10,12:52:00,6778.01,6778.01,6778.01,6778.01,317000000
2009/7/10,12:53:00,6775.70,6775.70,6775.70,6775.70,429000000
2009/7/10,12:54:00,6772.53,6772.53,6772.53,6772.53,392000000
2009/7/10,12:55:00,6769.88,6769.88,6769.88,6769.88,549000000
2009/7/10,12:56:00,6764.78,6764.78,6764.78,6764.78,623000000
2009/7/10,12:57:00,6762.67,6762.67,6762.67,6762.67,534000000
2009/7/10,12:58:00,6760.77,6760.77,6760.77,6760.77,768000000
2009/7/10,12:59:00,6757.18,6757.18,6757.18,6757.18,484000000
2009/7/10,13:00:00,6761.67,6761.67,6761.67,6761.67,538000000
2009/7/10,13:01:00,6761.52,6761.52,6761.52,6761.52,637000000
2009/7/10,13:02:00,6763.01,6763.01,6763.01,6763.01,458000000
2009/7/10,13:03:00,6762.40,6762.40,6762.40,6762.40,445000000
2009/7/10,13:04:00,6768.30,6768.30,6768.30,6768.30,366000000
2009/7/10,13:05:00,6768.41,6768.41,6768.41,6768.41,360000000
2009/7/10,13:06:00,6768.50,6768.50,6768.50,6768.50,361000000
2009/7/10,13:07:00,6769.44,6769.44,6769.44,6769.44,285000000
2009/7/10,13:08:00,6766.75,6766.75,6766.75,6766.75,340000000
2009/7/10,13:09:00,6768.53,6768.53,6768.53,6768.53,317000000
2009/7/10,13:10:00,6767.37,6767.37,6767.37,6767.37,326000000
2009/7/10,13:11:00,6765.28,6765.28,6765.28,6765.28,447000000
2009/7/10,13:12:00,6765.72,6765.72,6765.72,6765.72,282000000
2009/7/10,13:13:00,6760.77,6760.77,6760.77,6760.77,455000000
2009/7/10,13:14:00,6760.41,6760.41,6760.41,6760.41,359000000
2009/7/10,13:15:00,6760.39,6760.39,6760.39,6760.39,598000000
2009/7/10,13:16:00,6762.38,6762.38,6762.38,6762.38,550000000
2009/7/10,13:17:00,6760.34,6760.34,6760.34,6760.34,388000000
2009/7/10,13:18:00,6761.85,6761.85,6761.85,6761.85,649000000
2009/7/10,13:19:00,6761.77,6761.77,6761.77,6761.77,458000000
2009/7/10,13:20:00,6761.61,6761.61,6761.61,6761.61,458000000
2009/7/10,13:21:00,6762.62,6762.62,6762.62,6762.62,568000000
2009/7/10,13:22:00,6765.23,6765.23,6765.23,6765.23,409000000
2009/7/10,13:23:00,6768.44,6768.44,6768.44,6768.44,646000000
2009/7/10,13:24:00,6768.59,6768.59,6768.59,6768.59,527000000
2009/7/10,13:25:00,6770.08,6770.08,6770.08,6770.08,600000000
2009/7/10,13:26:00,6770.08,6770.08,6770.08,6770.08,0
2009/7/10,13:27:00,6770.08,6770.08,6770.08,6770.08,0
2009/7/10,13:28:00,6770.08,6770.08,6770.08,6770.08,0
2009/7/10,13:29:00,6770.08,6770.08,6770.08,6770.08,0
2009/7/10,13:30:00,6769.86,6769.86,6769.86,6769.86,1426032640
2009/7/13,09:01:00,6795.23,6795.23,6795.23,6795.23,3486000128
2009/7/13,09:02:00,6797.72,6797.72,6797.72,6797.72,781000000
2009/7/13,09:03:00,6792.75,6792.75,6792.75,6792.75,1120000000
2009/7/13,09:04:00,6788.75,6788.75,6788.75,6788.75,899000000
2009/7/13,09:05:00,6789.07,6789.07,6789.07,6789.07,702000000
2009/7/13,09:06:00,6784.48,6784.48,6784.48,6784.48,975000000
2009/7/13,09:07:00,6782.54,6782.54,6782.54,6782.54,544000000
2009/7/13,09:08:00,6781.39,6781.39,6781.39,6781.39,754000000
2009/7/13,09:09:00,6778.73,6778.73,6778.73,6778.73,718000000
2009/7/13,09:10:00,6780.26,6780.26,6780.26,6780.26,552000000
2009/7/13,09:11:00,6777.60,6777.60,6777.60,6777.60,872000000
2009/7/13,09:12:00,6774.10,6774.10,6774.10,6774.10,502000000
2009/7/13,09:13:00,6768.33,6768.33,6768.33,6768.33,704000000
2009/7/13,09:14:00,6758.02,6758.02,6758.02,6758.02,731000000
2009/7/13,09:15:00,6752.14,6752.14,6752.14,6752.14,633000000
2009/7/13,09:16:00,6740.37,6740.37,6740.37,6740.37,1012000000
2009/7/13,09:17:00,6729.61,6729.61,6729.61,6729.61,736000000
2009/7/13,09:18:00,6734.32,6734.32,6734.32,6734.32,903000000
2009/7/13,09:19:00,6744.29,6744.29,6744.29,6744.29,850000000
2009/7/13,09:20:00,6748.55,6748.55,6748.55,6748.55,590000000
2009/7/13,09:21:00,6747.56,6747.56,6747.56,6747.56,704000000
2009/7/13,09:22:00,6747.71,6747.71,6747.71,6747.71,466000000
2009/7/13,09:23:00,6740.71,6740.71,6740.71,6740.71,528000000
2009/7/13,09:24:00,6727.65,6727.65,6727.65,6727.65,618000000
2009/7/13,09:25:00,6724.33,6724.33,6724.33,6724.33,548000000
2009/7/13,09:26:00,6716.31,6716.31,6716.31,6716.31,824000000
2009/7/13,09:27:00,6711.65,6711.65,6711.65,6711.65,601000000
2009/7/13,09:28:00,6709.59,6709.59,6709.59,6709.59,737000000
2009/7/13,09:29:00,6706.20,6706.20,6706.20,6706.20,754000000
2009/7/13,09:30:00,6696.91,6696.91,6696.91,6696.91,761000000
2009/7/13,09:31:00,6681.43,6681.43,6681.43,6681.43,1351000064
2009/7/13,09:32:00,6667.57,6667.57,6667.57,6667.57,935000000
2009/7/13,09:33:00,6671.37,6671.37,6671.37,6671.37,1053000000
2009/7/13,09:34:00,6676.83,6676.83,6676.83,6676.83,927000000
2009/7/13,09:35:00,6678.01,6678.01,6678.01,6678.01,619000000
2009/7/13,09:36:00,6678.24,6678.24,6678.24,6678.24,756000000
2009/7/13,09:37:00,6672.43,6672.43,6672.43,6672.43,744000000
2009/7/13,09:38:00,6665.39,6665.39,6665.39,6665.39,637000000
2009/7/13,09:39:00,6660.65,6660.65,6660.65,6660.65,630000000
2009/7/13,09:40:00,6651.77,6651.77,6651.77,6651.77,659000000
2009/7/13,09:41:00,6631.21,6631.21,6631.21,6631.21,1152000000
2009/7/13,09:42:00,6629.79,6629.79,6629.79,6629.79,740000000
2009/7/13,09:43:00,6630.92,6630.92,6630.92,6630.92,967000000
2009/7/13,09:44:00,6633.37,6633.37,6633.37,6633.37,983000000
2009/7/13,09:45:00,6640.58,6640.58,6640.58,6640.58,615000000
2009/7/13,09:46:00,6643.48,6643.48,6643.48,6643.48,693000000
2009/7/13,09:47:00,6637.12,6637.12,6637.12,6637.12,525000000
2009/7/13,09:48:00,6638.15,6638.15,6638.15,6638.15,538000000
2009/7/13,09:49:00,6644.76,6644.76,6644.76,6644.76,429000000
2009/7/13,09:50:00,6644.31,6644.31,6644.31,6644.31,373000000
2009/7/13,09:51:00,6643.31,6643.31,6643.31,6643.31,711000000
2009/7/13,09:52:00,6644.35,6644.35,6644.35,6644.35,352000000
2009/7/13,09:53:00,6645.43,6645.43,6645.43,6645.43,466000000
2009/7/13,09:54:00,6643.97,6643.97,6643.97,6643.97,348000000
2009/7/13,09:55:00,6644.84,6644.84,6644.84,6644.84,396000000
2009/7/13,09:56:00,6643.14,6643.14,6643.14,6643.14,523000000
2009/7/13,09:57:00,6641.11,6641.11,6641.11,6641.11,361000000
2009/7/13,09:58:00,6639.84,6639.84,6639.84,6639.84,394000000
2009/7/13,09:59:00,6635.15,6635.15,6635.15,6635.15,464000000
2009/7/13,10:00:00,6627.25,6627.25,6627.25,6627.25,575000000
2009/7/13,10:01:00,6609.27,6609.27,6609.27,6609.27,1446000000
2009/7/13,10:02:00,6593.45,6593.45,6593.45,6593.45,1295000064
2009/7/13,10:03:00,6578.87,6578.87,6578.87,6578.87,1596000000
2009/7/13,10:04:00,6559.19,6559.19,6559.19,6559.19,1526000000
2009/7/13,10:05:00,6546.48,6546.48,6546.48,6546.48,1424000000
2009/7/13,10:06:00,6528.20,6528.20,6528.20,6528.20,1782000000
2009/7/13,10:07:00,6528.91,6528.91,6528.91,6528.91,985000000
2009/7/13,10:08:00,6535.43,6535.43,6535.43,6535.43,987000000
2009/7/13,10:09:00,6547.30,6547.30,6547.30,6547.30,712000000
2009/7/13,10:10:00,6563.40,6563.40,6563.40,6563.40,548000000
2009/7/13,10:11:00,6565.72,6565.72,6565.72,6565.72,793000000
2009/7/13,10:12:00,6565.68,6565.68,6565.68,6565.68,501000000
2009/7/13,10:13:00,6568.27,6568.27,6568.27,6568.27,612000000
2009/7/13,10:14:00,6572.00,6572.00,6572.00,6572.00,427000000
2009/7/13,10:15:00,6571.54,6571.54,6571.54,6571.54,348000000
2009/7/13,10:16:00,6573.35,6573.35,6573.35,6573.35,518000000
2009/7/13,10:17:00,6573.43,6573.43,6573.43,6573.43,284000000
2009/7/13,10:18:00,6582.88,6582.88,6582.88,6582.88,374000000
2009/7/13,10:19:00,6583.31,6583.31,6583.31,6583.31,417000000
2009/7/13,10:20:00,6587.58,6587.58,6587.58,6587.58,283000000
2009/7/13,10:21:00,6584.46,6584.46,6584.46,6584.46,455000000
2009/7/13,10:22:00,6582.64,6582.64,6582.64,6582.64,275000000
2009/7/13,10:23:00,6585.03,6585.03,6585.03,6585.03,490000000
2009/7/13,10:24:00,6583.53,6583.53,6583.53,6583.53,365000000
2009/7/13,10:25:00,6586.13,6586.13,6586.13,6586.13,303000000
2009/7/13,10:26:00,6576.59,6576.59,6576.59,6576.59,506000000
2009/7/13,10:27:00,6569.92,6569.92,6569.92,6569.92,447000000
2009/7/13,10:28:00,6566.89,6566.89,6566.89,6566.89,416000000
2009/7/13,10:29:00,6564.69,6564.69,6564.69,6564.69,490000000
2009/7/13,10:30:00,6565.44,6565.44,6565.44,6565.44,336000000
2009/7/13,10:31:00,6566.16,6566.16,6566.16,6566.16,396000000
2009/7/13,10:32:00,6569.25,6569.25,6569.25,6569.25,251000000
2009/7/13,10:33:00,6574.48,6574.48,6574.48,6574.48,354000000
2009/7/13,10:34:00,6579.59,6579.59,6579.59,6579.59,265000000
2009/7/13,10:35:00,6581.11,6581.11,6581.11,6581.11,241000000
2009/7/13,10:36:00,6577.77,6577.77,6577.77,6577.77,350000000
2009/7/13,10:37:00,6579.84,6579.84,6579.84,6579.84,164000000
2009/7/13,10:38:00,6581.06,6581.06,6581.06,6581.06,248000000
2009/7/13,10:39:00,6574.31,6574.31,6574.31,6574.31,271000000
2009/7/13,10:40:00,6575.19,6575.19,6575.19,6575.19,253000000
2009/7/13,10:41:00,6573.55,6573.55,6573.55,6573.55,315000000
2009/7/13,10:42:00,6575.34,6575.34,6575.34,6575.34,215000000
2009/7/13,10:43:00,6575.23,6575.23,6575.23,6575.23,360000000
2009/7/13,10:44:00,6572.52,6572.52,6572.52,6572.52,251000000
2009/7/13,10:45:00,6573.10,6573.10,6573.10,6573.10,318000000
2009/7/13,10:46:00,6572.28,6572.28,6572.28,6572.28,343000000
2009/7/13,10:47:00,6575.05,6575.05,6575.05,6575.05,212000000
2009/7/13,10:48:00,6574.04,6574.04,6574.04,6574.04,268000000
2009/7/13,10:49:00,6575.72,6575.72,6575.72,6575.72,240000000
2009/7/13,10:50:00,6575.73,6575.73,6575.73,6575.73,251000000
2009/7/13,10:51:00,6574.77,6574.77,6574.77,6574.77,244000000
2009/7/13,10:52:00,6572.46,6572.46,6572.46,6572.46,202000000
2009/7/13,10:53:00,6573.01,6573.01,6573.01,6573.01,231000000
2009/7/13,10:54:00,6575.82,6575.82,6575.82,6575.82,164000000
2009/7/13,10:55:00,6575.28,6575.28,6575.28,6575.28,209000000
2009/7/13,10:56:00,6572.11,6572.11,6572.11,6572.11,319000000
2009/7/13,10:57:00,6573.38,6573.38,6573.38,6573.38,151000000
2009/7/13,10:58:00,6571.80,6571.80,6571.80,6571.80,301000000
2009/7/13,10:59:00,6566.36,6566.36,6566.36,6566.36,304000000
2009/7/13,11:00:00,6563.17,6563.17,6563.17,6563.17,285000000
2009/7/13,11:01:00,6560.06,6560.06,6560.06,6560.06,386000000
2009/7/13,11:02:00,6556.52,6556.52,6556.52,6556.52,408000000
2009/7/13,11:03:00,6551.82,6551.82,6551.82,6551.82,802000000
2009/7/13,11:04:00,6549.04,6549.04,6549.04,6549.04,590000000
2009/7/13,11:05:00,6546.63,6546.63,6546.63,6546.63,391000000
2009/7/13,11:06:00,6549.38,6549.38,6549.38,6549.38,594000000
2009/7/13,11:07:00,6551.96,6551.96,6551.96,6551.96,331000000
2009/7/13,11:08:00,6556.81,6556.81,6556.81,6556.81,314000000
2009/7/13,11:09:00,6558.73,6558.73,6558.73,6558.73,198000000
2009/7/13,11:10:00,6562.12,6562.12,6562.12,6562.12,207000000
2009/7/13,11:11:00,6562.73,6562.73,6562.73,6562.73,272000000
2009/7/13,11:12:00,6563.31,6563.31,6563.31,6563.31,165000000
2009/7/13,11:13:00,6567.01,6567.01,6567.01,6567.01,252000000
2009/7/13,11:14:00,6569.03,6569.03,6569.03,6569.03,189000000
2009/7/13,11:15:00,6565.92,6565.92,6565.92,6565.92,183000000
2009/7/13,11:16:00,6568.04,6568.04,6568.04,6568.04,283000000
2009/7/13,11:17:00,6565.89,6565.89,6565.89,6565.89,160000000
2009/7/13,11:18:00,6567.17,6567.17,6567.17,6567.17,260000000
2009/7/13,11:19:00,6572.68,6572.68,6572.68,6572.68,186000000
2009/7/13,11:20:00,6566.65,6566.65,6566.65,6566.65,215000000
2009/7/13,11:21:00,6567.28,6567.28,6567.28,6567.28,306000000
2009/7/13,11:22:00,6566.03,6566.03,6566.03,6566.03,161000000
2009/7/13,11:23:00,6569.00,6569.00,6569.00,6569.00,198000000
2009/7/13,11:24:00,6564.51,6564.51,6564.51,6564.51,163000000
2009/7/13,11:25:00,6565.06,6565.06,6565.06,6565.06,177000000
2009/7/13,11:26:00,6566.08,6566.08,6566.08,6566.08,184000000
2009/7/13,11:27:00,6566.44,6566.44,6566.44,6566.44,136000000
2009/7/13,11:28:00,6562.90,6562.90,6562.90,6562.90,281000000
2009/7/13,11:29:00,6558.32,6558.32,6558.32,6558.32,244000000
2009/7/13,11:30:00,6558.68,6558.68,6558.68,6558.68,403000000
2009/7/13,11:31:00,6549.96,6549.96,6549.96,6549.96,545000000
2009/7/13,11:32:00,6547.70,6547.70,6547.70,6547.70,331000000
2009/7/13,11:33:00,6548.11,6548.11,6548.11,6548.11,586000000
2009/7/13,11:34:00,6546.40,6546.40,6546.40,6546.40,348000000
2009/7/13,11:35:00,6546.66,6546.66,6546.66,6546.66,324000000
2009/7/13,11:36:00,6546.96,6546.96,6546.96,6546.96,379000000
2009/7/13,11:37:00,6548.63,6548.63,6548.63,6548.63,242000000
2009/7/13,11:38:00,6548.46,6548.46,6548.46,6548.46,356000000
2009/7/13,11:39:00,6547.59,6547.59,6547.59,6547.59,209000000
2009/7/13,11:40:00,6551.42,6551.42,6551.42,6551.42,263000000
2009/7/13,11:41:00,6550.51,6550.51,6550.51,6550.51,310000000
2009/7/13,11:42:00,6549.29,6549.29,6549.29,6549.29,213000000
2009/7/13,11:43:00,6550.69,6550.69,6550.69,6550.69,284000000
2009/7/13,11:44:00,6553.52,6553.52,6553.52,6553.52,194000000
2009/7/13,11:45:00,6552.71,6552.71,6552.71,6552.71,184000000
2009/7/13,11:46:00,6556.05,6556.05,6556.05,6556.05,188000000
2009/7/13,11:47:00,6553.82,6553.82,6553.82,6553.82,160000000
2009/7/13,11:48:00,6554.91,6554.91,6554.91,6554.91,221000000
2009/7/13,11:49:00,6553.66,6553.66,6553.66,6553.66,140000000
2009/7/13,11:50:00,6553.24,6553.24,6553.24,6553.24,178000000
2009/7/13,11:51:00,6556.85,6556.85,6556.85,6556.85,225000000
2009/7/13,11:52:00,6558.22,6558.22,6558.22,6558.22,158000000
2009/7/13,11:53:00,6560.07,6560.07,6560.07,6560.07,205000000
2009/7/13,11:54:00,6561.75,6561.75,6561.75,6561.75,203000000
2009/7/13,11:55:00,6563.51,6563.51,6563.51,6563.51,227000000
2009/7/13,11:56:00,6565.83,6565.83,6565.83,6565.83,257000000
2009/7/13,11:57:00,6567.17,6567.17,6567.17,6567.17,185000000
2009/7/13,11:58:00,6570.03,6570.03,6570.03,6570.03,247000000
2009/7/13,11:59:00,6568.04,6568.04,6568.04,6568.04,204000000
2009/7/13,12:00:00,6567.59,6567.59,6567.59,6567.59,219000000
2009/7/13,12:01:00,6568.43,6568.43,6568.43,6568.43,267000000
2009/7/13,12:02:00,6569.25,6569.25,6569.25,6569.25,121000000
2009/7/13,12:03:00,6573.16,6573.16,6573.16,6573.16,179000000
2009/7/13,12:04:00,6571.89,6571.89,6571.89,6571.89,164000000
2009/7/13,12:05:00,6572.50,6572.50,6572.50,6572.50,208000000
2009/7/13,12:06:00,6572.97,6572.97,6572.97,6572.97,209000000
2009/7/13,12:07:00,6573.91,6573.91,6573.91,6573.91,119000000
2009/7/13,12:08:00,6573.50,6573.50,6573.50,6573.50,176000000
2009/7/13,12:09:00,6573.94,6573.94,6573.94,6573.94,148000000
2009/7/13,12:10:00,6574.26,6574.26,6574.26,6574.26,161000000
2009/7/13,12:11:00,6576.51,6576.51,6576.51,6576.51,228000000
2009/7/13,12:12:00,6578.90,6578.90,6578.90,6578.90,156000000
2009/7/13,12:13:00,6578.22,6578.22,6578.22,6578.22,171000000
2009/7/13,12:14:00,6580.97,6580.97,6580.97,6580.97,162000000
2009/7/13,12:15:00,6578.23,6578.23,6578.23,6578.23,190000000
2009/7/13,12:16:00,6575.78,6575.78,6575.78,6575.78,223000000
2009/7/13,12:17:00,6577.08,6577.08,6577.08,6577.08,167000000
2009/7/13,12:18:00,6576.24,6576.24,6576.24,6576.24,228000000
2009/7/13,12:19:00,6574.67,6574.67,6574.67,6574.67,167000000
2009/7/13,12:20:00,6574.59,6574.59,6574.59,6574.59,191000000
2009/7/13,12:21:00,6574.83,6574.83,6574.83,6574.83,260000000
2009/7/13,12:22:00,6574.06,6574.06,6574.06,6574.06,197000000
2009/7/13,12:23:00,6575.02,6575.02,6575.02,6575.02,215000000
2009/7/13,12:24:00,6573.43,6573.43,6573.43,6573.43,160000000
2009/7/13,12:25:00,6574.06,6574.06,6574.06,6574.06,226000000
2009/7/13,12:26:00,6570.23,6570.23,6570.23,6570.23,241000000
2009/7/13,12:27:00,6567.03,6567.03,6567.03,6567.03,253000000
2009/7/13,12:28:00,6563.46,6563.46,6563.46,6563.46,448000000
2009/7/13,12:29:00,6558.38,6558.38,6558.38,6558.38,327000000
2009/7/13,12:30:00,6555.31,6555.31,6555.31,6555.31,410000000
2009/7/13,12:31:00,6554.98,6554.98,6554.98,6554.98,513000000
2009/7/13,12:32:00,6553.14,6553.14,6553.14,6553.14,265000000
2009/7/13,12:33:00,6555.20,6555.20,6555.20,6555.20,338000000
2009/7/13,12:34:00,6555.44,6555.44,6555.44,6555.44,273000000
2009/7/13,12:35:00,6556.06,6556.06,6556.06,6556.06,289000000
2009/7/13,12:36:00,6557.25,6557.25,6557.25,6557.25,298000000
2009/7/13,12:37:00,6556.90,6556.90,6556.90,6556.90,148000000
2009/7/13,12:38:00,6559.72,6559.72,6559.72,6559.72,219000000
2009/7/13,12:39:00,6559.73,6559.73,6559.73,6559.73,185000000
2009/7/13,12:40:00,6558.21,6558.21,6558.21,6558.21,199000000
2009/7/13,12:41:00,6556.86,6556.86,6556.86,6556.86,312000000
2009/7/13,12:42:00,6558.26,6558.26,6558.26,6558.26,290000000
2009/7/13,12:43:00,6557.90,6557.90,6557.90,6557.90,302000000
2009/7/13,12:44:00,6557.38,6557.38,6557.38,6557.38,231000000
2009/7/13,12:45:00,6558.07,6558.07,6558.07,6558.07,261000000
2009/7/13,12:46:00,6557.88,6557.88,6557.88,6557.88,276000000
2009/7/13,12:47:00,6557.67,6557.67,6557.67,6557.67,201000000
2009/7/13,12:48:00,6556.41,6556.41,6556.41,6556.41,311000000
2009/7/13,12:49:00,6554.13,6554.13,6554.13,6554.13,252000000
2009/7/13,12:50:00,6555.00,6555.00,6555.00,6555.00,279000000
2009/7/13,12:51:00,6550.82,6550.82,6550.82,6550.82,367000000
2009/7/13,12:52:00,6551.80,6551.80,6551.80,6551.80,311000000
2009/7/13,12:53:00,6546.93,6546.93,6546.93,6546.93,482000000
2009/7/13,12:54:00,6545.48,6545.48,6545.48,6545.48,412000000
2009/7/13,12:55:00,6544.95,6544.95,6544.95,6544.95,401000000
2009/7/13,12:56:00,6544.12,6544.12,6544.12,6544.12,478000000
2009/7/13,12:57:00,6542.75,6542.75,6542.75,6542.75,388000000
2009/7/13,12:58:00,6540.73,6540.73,6540.73,6540.73,533000000
2009/7/13,12:59:00,6539.76,6539.76,6539.76,6539.76,405000000
2009/7/13,13:00:00,6539.09,6539.09,6539.09,6539.09,340000000
2009/7/13,13:01:00,6534.63,6534.63,6534.63,6534.63,511000000
2009/7/13,13:02:00,6531.91,6531.91,6531.91,6531.91,486000000
2009/7/13,13:03:00,6530.96,6530.96,6530.96,6530.96,640000000
2009/7/13,13:04:00,6526.99,6526.99,6526.99,6526.99,445000000
2009/7/13,13:05:00,6527.12,6527.12,6527.12,6527.12,518000000
2009/7/13,13:06:00,6525.90,6525.90,6525.90,6525.90,531000000
2009/7/13,13:07:00,6529.09,6529.09,6529.09,6529.09,372000000
2009/7/13,13:08:00,6529.19,6529.19,6529.19,6529.19,504000000
2009/7/13,13:09:00,6533.05,6533.05,6533.05,6533.05,326000000
2009/7/13,13:10:00,6534.49,6534.49,6534.49,6534.49,320000000
2009/7/13,13:11:00,6535.26,6535.26,6535.26,6535.26,332000000
2009/7/13,13:12:00,6534.00,6534.00,6534.00,6534.00,249000000
2009/7/13,13:13:00,6534.46,6534.46,6534.46,6534.46,348000000
2009/7/13,13:14:00,6535.32,6535.32,6535.32,6535.32,272000000
2009/7/13,13:15:00,6535.64,6535.64,6535.64,6535.64,319000000
2009/7/13,13:16:00,6536.88,6536.88,6536.88,6536.88,397000000
2009/7/13,13:17:00,6536.10,6536.10,6536.10,6536.10,299000000
2009/7/13,13:18:00,6537.39,6537.39,6537.39,6537.39,405000000
2009/7/13,13:19:00,6538.44,6538.44,6538.44,6538.44,367000000
2009/7/13,13:20:00,6535.14,6535.14,6535.14,6535.14,442000000
2009/7/13,13:21:00,6534.28,6534.28,6534.28,6534.28,506000000
2009/7/13,13:22:00,6535.83,6535.83,6535.83,6535.83,405000000
2009/7/13,13:23:00,6538.93,6538.93,6538.93,6538.93,542000000
2009/7/13,13:24:00,6539.19,6539.19,6539.19,6539.19,479000000
2009/7/13,13:25:00,6538.90,6538.90,6538.90,6538.90,496000000
2009/7/13,13:26:00,6538.90,6538.90,6538.90,6538.90,0
2009/7/13,13:27:00,6538.90,6538.90,6538.90,6538.90,0
2009/7/13,13:28:00,6538.90,6538.90,6538.90,6538.90,0
2009/7/13,13:29:00,6538.90,6538.90,6538.90,6538.90,0
2009/7/13,13:30:00,6530.82,6530.82,6530.82,6530.82,50032640
2009/7/14,09:01:00,6584.90,6584.90,6584.90,6584.90,2632000000
2009/7/14,09:02:00,6594.50,6594.50,6594.50,6594.50,798000000
2009/7/14,09:03:00,6594.97,6594.97,6594.97,6594.97,889000000
2009/7/14,09:04:00,6585.16,6585.16,6585.16,6585.16,1128999936
2009/7/14,09:05:00,6585.86,6585.86,6585.86,6585.86,703000000
2009/7/14,09:06:00,6584.47,6584.47,6584.47,6584.47,984000000
2009/7/14,09:07:00,6581.48,6581.48,6581.48,6581.48,595000000
2009/7/14,09:08:00,6583.98,6583.98,6583.98,6583.98,624000000
2009/7/14,09:09:00,6589.45,6589.45,6589.45,6589.45,640000000
2009/7/14,09:10:00,6592.40,6592.40,6592.40,6592.40,581000000
2009/7/14,09:11:00,6598.90,6598.90,6598.90,6598.90,879000000
2009/7/14,09:12:00,6599.00,6599.00,6599.00,6599.00,611000000
2009/7/14,09:13:00,6601.78,6601.78,6601.78,6601.78,689000000
2009/7/14,09:14:00,6604.85,6604.85,6604.85,6604.85,677000000
2009/7/14,09:15:00,6605.35,6605.35,6605.35,6605.35,548000000
2009/7/14,09:16:00,6609.07,6609.07,6609.07,6609.07,704000000
2009/7/14,09:17:00,6607.38,6607.38,6607.38,6607.38,571000000
2009/7/14,09:18:00,6605.17,6605.17,6605.17,6605.17,654000000
2009/7/14,09:19:00,6601.60,6601.60,6601.60,6601.60,596000000
2009/7/14,09:20:00,6596.09,6596.09,6596.09,6596.09,443000000
2009/7/14,09:21:00,6595.87,6595.87,6595.87,6595.87,616000000
2009/7/14,09:22:00,6593.09,6593.09,6593.09,6593.09,353000000
2009/7/14,09:23:00,6588.65,6588.65,6588.65,6588.65,425000000
2009/7/14,09:24:00,6586.58,6586.58,6586.58,6586.58,388000000
2009/7/14,09:25:00,6585.20,6585.20,6585.20,6585.20,269000000
2009/7/14,09:26:00,6587.85,6587.85,6587.85,6587.85,443000000
2009/7/14,09:27:00,6589.87,6589.87,6589.87,6589.87,315000000
2009/7/14,09:28:00,6591.75,6591.75,6591.75,6591.75,411000000
2009/7/14,09:29:00,6589.99,6589.99,6589.99,6589.99,433000000
2009/7/14,09:30:00,6590.59,6590.59,6590.59,6590.59,328000000
2009/7/14,09:31:00,6592.69,6592.69,6592.69,6592.69,407000000
2009/7/14,09:32:00,6594.16,6594.16,6594.16,6594.16,268000000
2009/7/14,09:33:00,6598.28,6598.28,6598.28,6598.28,350000000
2009/7/14,09:34:00,6602.82,6602.82,6602.82,6602.82,360000000
2009/7/14,09:35:00,6605.28,6605.28,6605.28,6605.28,368000000
2009/7/14,09:36:00,6608.89,6608.89,6608.89,6608.89,684000000
2009/7/14,09:37:00,6608.95,6608.95,6608.95,6608.95,415000000
2009/7/14,09:38:00,6610.69,6610.69,6610.69,6610.69,473000000
2009/7/14,09:39:00,6608.32,6608.32,6608.32,6608.32,421000000
2009/7/14,09:40:00,6605.82,6605.82,6605.82,6605.82,332000000
2009/7/14,09:41:00,6605.56,6605.56,6605.56,6605.56,538000000
2009/7/14,09:42:00,6601.61,6601.61,6601.61,6601.61,301000000
2009/7/14,09:43:00,6598.68,6598.68,6598.68,6598.68,359000000
2009/7/14,09:44:00,6601.41,6601.41,6601.41,6601.41,311000000
2009/7/14,09:45:00,6600.96,6600.96,6600.96,6600.96,276000000
2009/7/14,09:46:00,6606.02,6606.02,6606.02,6606.02,383000000
2009/7/14,09:47:00,6607.56,6607.56,6607.56,6607.56,249000000
2009/7/14,09:48:00,6609.82,6609.82,6609.82,6609.82,331000000
2009/7/14,09:49:00,6608.97,6608.97,6608.97,6608.97,345000000
2009/7/14,09:50:00,6604.48,6604.48,6604.48,6604.48,374000000
2009/7/14,09:51:00,6603.13,6603.13,6603.13,6603.13,433000000
2009/7/14,09:52:00,6603.07,6603.07,6603.07,6603.07,234000000
2009/7/14,09:53:00,6604.01,6604.01,6604.01,6604.01,347000000
2009/7/14,09:54:00,6605.62,6605.62,6605.62,6605.62,261000000
2009/7/14,09:55:00,6605.78,6605.78,6605.78,6605.78,221000000
2009/7/14,09:56:00,6606.69,6606.69,6606.69,6606.69,330000000
2009/7/14,09:57:00,6605.09,6605.09,6605.09,6605.09,210000000
2009/7/14,09:58:00,6607.02,6607.02,6607.02,6607.02,253000000
2009/7/14,09:59:00,6606.69,6606.69,6606.69,6606.69,201000000
2009/7/14,10:00:00,6607.97,6607.97,6607.97,6607.97,186000000
2009/7/14,10:01:00,6606.98,6606.98,6606.98,6606.98,267000000
2009/7/14,10:02:00,6607.31,6607.31,6607.31,6607.31,152000000
2009/7/14,10:03:00,6605.41,6605.41,6605.41,6605.41,211000000
2009/7/14,10:04:00,6606.33,6606.33,6606.33,6606.33,313000000
2009/7/14,10:05:00,6606.57,6606.57,6606.57,6606.57,231000000
2009/7/14,10:06:00,6606.14,6606.14,6606.14,6606.14,299000000
2009/7/14,10:07:00,6606.66,6606.66,6606.66,6606.66,184000000
2009/7/14,10:08:00,6604.43,6604.43,6604.43,6604.43,250000000
2009/7/14,10:09:00,6602.63,6602.63,6602.63,6602.63,228000000
2009/7/14,10:10:00,6601.07,6601.07,6601.07,6601.07,195000000
2009/7/14,10:11:00,6600.23,6600.23,6600.23,6600.23,319000000
2009/7/14,10:12:00,6596.41,6596.41,6596.41,6596.41,278000000
2009/7/14,10:13:00,6594.22,6594.22,6594.22,6594.22,379000000
2009/7/14,10:14:00,6592.43,6592.43,6592.43,6592.43,330000000
2009/7/14,10:15:00,6590.40,6590.40,6590.40,6590.40,331000000
2009/7/14,10:16:00,6590.02,6590.02,6590.02,6590.02,402000000
2009/7/14,10:17:00,6590.16,6590.16,6590.16,6590.16,272000000
2009/7/14,10:18:00,6589.97,6589.97,6589.97,6589.97,270000000
2009/7/14,10:19:00,6590.43,6590.43,6590.43,6590.43,217000000
2009/7/14,10:20:00,6590.14,6590.14,6590.14,6590.14,258000000
2009/7/14,10:21:00,6591.83,6591.83,6591.83,6591.83,299000000
2009/7/14,10:22:00,6591.15,6591.15,6591.15,6591.15,163000000
2009/7/14,10:23:00,6592.30,6592.30,6592.30,6592.30,239000000
2009/7/14,10:24:00,6593.27,6593.27,6593.27,6593.27,208000000
2009/7/14,10:25:00,6594.61,6594.61,6594.61,6594.61,197000000
2009/7/14,10:26:00,6594.07,6594.07,6594.07,6594.07,283000000
2009/7/14,10:27:00,6591.16,6591.16,6591.16,6591.16,167000000
2009/7/14,10:28:00,6593.09,6593.09,6593.09,6593.09,210000000
2009/7/14,10:29:00,6593.93,6593.93,6593.93,6593.93,165000000
2009/7/14,10:30:00,6592.51,6592.51,6592.51,6592.51,199000000
2009/7/14,10:31:00,6593.46,6593.46,6593.46,6593.46,243000000
2009/7/14,10:32:00,6591.73,6591.73,6591.73,6591.73,122000000
2009/7/14,10:33:00,6593.07,6593.07,6593.07,6593.07,191000000
2009/7/14,10:34:00,6593.18,6593.18,6593.18,6593.18,133000000
2009/7/14,10:35:00,6593.57,6593.57,6593.57,6593.57,155000000
2009/7/14,10:36:00,6592.70,6592.70,6592.70,6592.70,205000000
2009/7/14,10:37:00,6591.41,6591.41,6591.41,6591.41,131000000
2009/7/14,10:38:00,6590.55,6590.55,6590.55,6590.55,188000000
2009/7/14,10:39:00,6591.68,6591.68,6591.68,6591.68,144000000
2009/7/14,10:40:00,6590.29,6590.29,6590.29,6590.29,175000000
2009/7/14,10:41:00,6589.96,6589.96,6589.96,6589.96,222000000
2009/7/14,10:42:00,6590.69,6590.69,6590.69,6590.69,145000000
2009/7/14,10:43:00,6588.28,6588.28,6588.28,6588.28,221000000
2009/7/14,10:44:00,6589.33,6589.33,6589.33,6589.33,200000000
2009/7/14,10:45:00,6584.30,6584.30,6584.30,6584.30,199000000
2009/7/14,10:46:00,6585.50,6585.50,6585.50,6585.50,303000000
2009/7/14,10:47:00,6583.69,6583.69,6583.69,6583.69,185000000
2009/7/14,10:48:00,6582.59,6582.59,6582.59,6582.59,304000000
2009/7/14,10:49:00,6582.30,6582.30,6582.30,6582.30,213000000
2009/7/14,10:50:00,6581.76,6581.76,6581.76,6581.76,295000000
2009/7/14,10:51:00,6580.42,6580.42,6580.42,6580.42,372000000
2009/7/14,10:52:00,6579.10,6579.10,6579.10,6579.10,264000000
2009/7/14,10:53:00,6577.50,6577.50,6577.50,6577.50,382000000
2009/7/14,10:54:00,6575.93,6575.93,6575.93,6575.93,273000000
2009/7/14,10:55:00,6575.97,6575.97,6575.97,6575.97,211000000
2009/7/14,10:56:00,6575.63,6575.63,6575.63,6575.63,326000000
2009/7/14,10:57:00,6574.71,6574.71,6574.71,6574.71,160000000
2009/7/14,10:58:00,6573.97,6573.97,6573.97,6573.97,289000000
2009/7/14,10:59:00,6570.16,6570.16,6570.16,6570.16,278000000
2009/7/14,11:00:00,6570.75,6570.75,6570.75,6570.75,274000000
2009/7/14,11:01:00,6570.33,6570.33,6570.33,6570.33,450000000
2009/7/14,11:02:00,6571.09,6571.09,6571.09,6571.09,266000000
2009/7/14,11:03:00,6568.91,6568.91,6568.91,6568.91,285000000
2009/7/14,11:04:00,6570.18,6570.18,6570.18,6570.18,219000000
2009/7/14,11:05:00,6571.70,6571.70,6571.70,6571.70,177000000
2009/7/14,11:06:00,6574.40,6574.40,6574.40,6574.40,237000000
2009/7/14,11:07:00,6576.69,6576.69,6576.69,6576.69,182000000
2009/7/14,11:08:00,6578.58,6578.58,6578.58,6578.58,250000000
2009/7/14,11:09:00,6579.37,6579.37,6579.37,6579.37,204000000
2009/7/14,11:10:00,6583.31,6583.31,6583.31,6583.31,178000000
2009/7/14,11:11:00,6584.92,6584.92,6584.92,6584.92,253000000
2009/7/14,11:12:00,6584.50,6584.50,6584.50,6584.50,180000000
2009/7/14,11:13:00,6584.75,6584.75,6584.75,6584.75,186000000
2009/7/14,11:14:00,6584.90,6584.90,6584.90,6584.90,159000000
2009/7/14,11:15:00,6586.12,6586.12,6586.12,6586.12,160000000
2009/7/14,11:16:00,6584.15,6584.15,6584.15,6584.15,271000000
2009/7/14,11:17:00,6584.06,6584.06,6584.06,6584.06,167000000
2009/7/14,11:18:00,6584.36,6584.36,6584.36,6584.36,226000000
2009/7/14,11:19:00,6583.33,6583.33,6583.33,6583.33,226000000
2009/7/14,11:20:00,6582.75,6582.75,6582.75,6582.75,152000000
2009/7/14,11:21:00,6581.14,6581.14,6581.14,6581.14,242000000
2009/7/14,11:22:00,6581.67,6581.67,6581.67,6581.67,140000000
2009/7/14,11:23:00,6581.24,6581.24,6581.24,6581.24,177000000
2009/7/14,11:24:00,6581.94,6581.94,6581.94,6581.94,164000000
2009/7/14,11:25:00,6583.63,6583.63,6583.63,6583.63,207000000
2009/7/14,11:26:00,6584.38,6584.38,6584.38,6584.38,255000000
2009/7/14,11:27:00,6585.18,6585.18,6585.18,6585.18,208000000
2009/7/14,11:28:00,6589.77,6589.77,6589.77,6589.77,363000000
2009/7/14,11:29:00,6592.33,6592.33,6592.33,6592.33,278000000
2009/7/14,11:30:00,6593.23,6593.23,6593.23,6593.23,259000000
2009/7/14,11:31:00,6595.08,6595.08,6595.08,6595.08,375000000
2009/7/14,11:32:00,6600.05,6600.05,6600.05,6600.05,355000000
2009/7/14,11:33:00,6603.87,6603.87,6603.87,6603.87,633000000
2009/7/14,11:34:00,6609.94,6609.94,6609.94,6609.94,536000000
2009/7/14,11:35:00,6611.81,6611.81,6611.81,6611.81,458000000
2009/7/14,11:36:00,6613.45,6613.45,6613.45,6613.45,500000000
2009/7/14,11:37:00,6616.51,6616.51,6616.51,6616.51,452000000
2009/7/14,11:38:00,6616.78,6616.78,6616.78,6616.78,481000000
2009/7/14,11:39:00,6617.16,6617.16,6617.16,6617.16,432000000
2009/7/14,11:40:00,6617.45,6617.45,6617.45,6617.45,499000000
2009/7/14,11:41:00,6618.04,6618.04,6618.04,6618.04,504000000
2009/7/14,11:42:00,6620.02,6620.02,6620.02,6620.02,326000000
2009/7/14,11:43:00,6618.87,6618.87,6618.87,6618.87,390000000
2009/7/14,11:44:00,6621.01,6621.01,6621.01,6621.01,247000000
2009/7/14,11:45:00,6618.38,6618.38,6618.38,6618.38,269000000
2009/7/14,11:46:00,6615.54,6615.54,6615.54,6615.54,287000000
2009/7/14,11:47:00,6614.85,6614.85,6614.85,6614.85,211000000
2009/7/14,11:48:00,6612.38,6612.38,6612.38,6612.38,281000000
2009/7/14,11:49:00,6613.79,6613.79,6613.79,6613.79,216000000
2009/7/14,11:50:00,6613.67,6613.67,6613.67,6613.67,226000000
2009/7/14,11:51:00,6613.82,6613.82,6613.82,6613.82,275000000
2009/7/14,11:52:00,6617.71,6617.71,6617.71,6617.71,214000000
2009/7/14,11:53:00,6617.64,6617.64,6617.64,6617.64,281000000
2009/7/14,11:54:00,6617.56,6617.56,6617.56,6617.56,230000000
2009/7/14,11:55:00,6617.12,6617.12,6617.12,6617.12,221000000
2009/7/14,11:56:00,6616.55,6616.55,6616.55,6616.55,246000000
2009/7/14,11:57:00,6615.25,6615.25,6615.25,6615.25,221000000
2009/7/14,11:58:00,6615.62,6615.62,6615.62,6615.62,239000000
2009/7/14,11:59:00,6614.42,6614.42,6614.42,6614.42,216000000
2009/7/14,12:00:00,6613.26,6613.26,6613.26,6613.26,235000000
2009/7/14,12:01:00,6610.78,6610.78,6610.78,6610.78,317000000
2009/7/14,12:02:00,6610.80,6610.80,6610.80,6610.80,179000000
2009/7/14,12:03:00,6609.45,6609.45,6609.45,6609.45,236000000
2009/7/14,12:04:00,6607.65,6607.65,6607.65,6607.65,160000000
2009/7/14,12:05:00,6610.25,6610.25,6610.25,6610.25,177000000
2009/7/14,12:06:00,6611.87,6611.87,6611.87,6611.87,253000000
2009/7/14,12:07:00,6614.11,6614.11,6614.11,6614.11,185000000
2009/7/14,12:08:00,6614.07,6614.07,6614.07,6614.07,299000000
2009/7/14,12:09:00,6613.62,6613.62,6613.62,6613.62,220000000
2009/7/14,12:10:00,6617.20,6617.20,6617.20,6617.20,218000000
2009/7/14,12:11:00,6618.32,6618.32,6618.32,6618.32,234000000
2009/7/14,12:12:00,6618.21,6618.21,6618.21,6618.21,193000000
2009/7/14,12:13:00,6620.07,6620.07,6620.07,6620.07,272000000
2009/7/14,12:14:00,6617.55,6617.55,6617.55,6617.55,259000000
2009/7/14,12:15:00,6619.17,6619.17,6619.17,6619.17,256000000
2009/7/14,12:16:00,6620.79,6620.79,6620.79,6620.79,270000000
2009/7/14,12:17:00,6618.53,6618.53,6618.53,6618.53,177000000
2009/7/14,12:18:00,6617.77,6617.77,6617.77,6617.77,287000000
2009/7/14,12:19:00,6617.29,6617.29,6617.29,6617.29,215000000
2009/7/14,12:20:00,6618.25,6618.25,6618.25,6618.25,239000000
2009/7/14,12:21:00,6617.61,6617.61,6617.61,6617.61,280000000
2009/7/14,12:22:00,6624.64,6624.64,6624.64,6624.64,296000000
2009/7/14,12:23:00,6625.91,6625.91,6625.91,6625.91,499000000
2009/7/14,12:24:00,6631.40,6631.40,6631.40,6631.40,291000000
2009/7/14,12:25:00,6626.86,6626.86,6626.86,6626.86,276000000
2009/7/14,12:26:00,6628.11,6628.11,6628.11,6628.11,343000000
2009/7/14,12:27:00,6627.84,6627.84,6627.84,6627.84,264000000
2009/7/14,12:28:00,6630.43,6630.43,6630.43,6630.43,336000000
2009/7/14,12:29:00,6630.20,6630.20,6630.20,6630.20,390000000
2009/7/14,12:30:00,6633.29,6633.29,6633.29,6633.29,395000000
2009/7/14,12:31:00,6633.14,6633.14,6633.14,6633.14,430000000
2009/7/14,12:32:00,6633.71,6633.71,6633.71,6633.71,266000000
2009/7/14,12:33:00,6631.89,6631.89,6631.89,6631.89,349000000
2009/7/14,12:34:00,6631.80,6631.80,6631.80,6631.80,246000000
2009/7/14,12:35:00,6633.53,6633.53,6633.53,6633.53,339000000
2009/7/14,12:36:00,6634.25,6634.25,6634.25,6634.25,317000000
2009/7/14,12:37:00,6638.19,6638.19,6638.19,6638.19,230000000
2009/7/14,12:38:00,6636.99,6636.99,6636.99,6636.99,383000000
2009/7/14,12:39:00,6637.57,6637.57,6637.57,6637.57,230000000
2009/7/14,12:40:00,6638.83,6638.83,6638.83,6638.83,267000000
2009/7/14,12:41:00,6639.43,6639.43,6639.43,6639.43,435000000
2009/7/14,12:42:00,6639.52,6639.52,6639.52,6639.52,402000000
2009/7/14,12:43:00,6641.53,6641.53,6641.53,6641.53,430000000
2009/7/14,12:44:00,6644.88,6644.88,6644.88,6644.88,363000000
2009/7/14,12:45:00,6644.27,6644.27,6644.27,6644.27,380000000
2009/7/14,12:46:00,6646.93,6646.93,6646.93,6646.93,465000000
2009/7/14,12:47:00,6645.58,6645.58,6645.58,6645.58,286000000
2009/7/14,12:48:00,6645.82,6645.82,6645.82,6645.82,449000000
2009/7/14,12:49:00,6645.31,6645.31,6645.31,6645.31,331000000
2009/7/14,12:50:00,6644.39,6644.39,6644.39,6644.39,301000000
2009/7/14,12:51:00,6642.54,6642.54,6642.54,6642.54,430000000
2009/7/14,12:52:00,6642.06,6642.06,6642.06,6642.06,254000000
2009/7/14,12:53:00,6640.57,6640.57,6640.57,6640.57,294000000
2009/7/14,12:54:00,6640.13,6640.13,6640.13,6640.13,236000000
2009/7/14,12:55:00,6638.19,6638.19,6638.19,6638.19,268000000
2009/7/14,12:56:00,6635.24,6635.24,6635.24,6635.24,326000000
2009/7/14,12:57:00,6634.14,6634.14,6634.14,6634.14,232000000
2009/7/14,12:58:00,6635.96,6635.96,6635.96,6635.96,405000000
2009/7/14,12:59:00,6633.20,6633.20,6633.20,6633.20,266000000
2009/7/14,13:00:00,6633.41,6633.41,6633.41,6633.41,269000000
2009/7/14,13:01:00,6634.35,6634.35,6634.35,6634.35,331000000
2009/7/14,13:02:00,6635.36,6635.36,6635.36,6635.36,233000000
2009/7/14,13:03:00,6639.01,6639.01,6639.01,6639.01,529000000
2009/7/14,13:04:00,6642.53,6642.53,6642.53,6642.53,399000000
2009/7/14,13:05:00,6645.74,6645.74,6645.74,6645.74,511000000
2009/7/14,13:06:00,6646.21,6646.21,6646.21,6646.21,526000000
2009/7/14,13:07:00,6646.33,6646.33,6646.33,6646.33,403000000
2009/7/14,13:08:00,6649.72,6649.72,6649.72,6649.72,614000000
2009/7/14,13:09:00,6650.29,6650.29,6650.29,6650.29,417000000
2009/7/14,13:10:00,6649.83,6649.83,6649.83,6649.83,436000000
2009/7/14,13:11:00,6652.57,6652.57,6652.57,6652.57,495000000
2009/7/14,13:12:00,6654.03,6654.03,6654.03,6654.03,421000000
2009/7/14,13:13:00,6654.87,6654.87,6654.87,6654.87,616000000
2009/7/14,13:14:00,6655.92,6655.92,6655.92,6655.92,469000000
2009/7/14,13:15:00,6657.17,6657.17,6657.17,6657.17,734000000
2009/7/14,13:16:00,6656.55,6656.55,6656.55,6656.55,579000000
2009/7/14,13:17:00,6656.53,6656.53,6656.53,6656.53,441000000
2009/7/14,13:18:00,6653.10,6653.10,6653.10,6653.10,687000000
2009/7/14,13:19:00,6654.55,6654.55,6654.55,6654.55,418000000
2009/7/14,13:20:00,6651.59,6651.59,6651.59,6651.59,495000000
2009/7/14,13:21:00,6651.96,6651.96,6651.96,6651.96,635000000
2009/7/14,13:22:00,6650.64,6650.64,6650.64,6650.64,436000000
2009/7/14,13:23:00,6648.43,6648.43,6648.43,6648.43,633000000
2009/7/14,13:24:00,6647.83,6647.83,6647.83,6647.83,642000000
2009/7/14,13:25:00,6650.31,6650.31,6650.31,6650.31,583000000
2009/7/14,13:26:00,6650.31,6650.31,6650.31,6650.31,0
2009/7/14,13:27:00,6650.31,6650.31,6650.31,6650.31,0
2009/7/14,13:28:00,6650.31,6650.31,6650.31,6650.31,0
2009/7/14,13:29:00,6650.31,6650.31,6650.31,6650.31,0
2009/7/14,13:30:00,6639.41,6639.41,6639.41,6639.41,787032576
2009/7/15,09:01:00,6672.28,6672.28,6672.28,6672.28,3793999872
2009/7/15,09:02:00,6674.99,6674.99,6674.99,6674.99,1087000064
2009/7/15,09:03:00,6669.75,6669.75,6669.75,6669.75,1051000000
2009/7/15,09:04:00,6662.54,6662.54,6662.54,6662.54,1292999936
2009/7/15,09:05:00,6661.64,6661.64,6661.64,6661.64,773000000
2009/7/15,09:06:00,6658.27,6658.27,6658.27,6658.27,1055000000
2009/7/15,09:07:00,6654.49,6654.49,6654.49,6654.49,714000000
2009/7/15,09:08:00,6651.86,6651.86,6651.86,6651.86,877000000
2009/7/15,09:09:00,6652.73,6652.73,6652.73,6652.73,989000000
2009/7/15,09:10:00,6654.42,6654.42,6654.42,6654.42,702000000
2009/7/15,09:11:00,6660.30,6660.30,6660.30,6660.30,1041000000
2009/7/15,09:12:00,6666.35,6666.35,6666.35,6666.35,796000000
2009/7/15,09:13:00,6673.58,6673.58,6673.58,6673.58,883000000
2009/7/15,09:14:00,6680.99,6680.99,6680.99,6680.99,1030000000
2009/7/15,09:15:00,6683.59,6683.59,6683.59,6683.59,790000000
2009/7/15,09:16:00,6686.10,6686.10,6686.10,6686.10,1099000064
2009/7/15,09:17:00,6684.80,6684.80,6684.80,6684.80,854000000
2009/7/15,09:18:00,6685.80,6685.80,6685.80,6685.80,844000000
2009/7/15,09:19:00,6682.70,6682.70,6682.70,6682.70,762000000
2009/7/15,09:20:00,6682.83,6682.83,6682.83,6682.83,492000000
2009/7/15,09:21:00,6681.82,6681.82,6681.82,6681.82,618000000
2009/7/15,09:22:00,6681.44,6681.44,6681.44,6681.44,467000000
2009/7/15,09:23:00,6681.22,6681.22,6681.22,6681.22,493000000
2009/7/15,09:24:00,6683.20,6683.20,6683.20,6683.20,568000000
2009/7/15,09:25:00,6685.57,6685.57,6685.57,6685.57,544000000
2009/7/15,09:26:00,6689.54,6689.54,6689.54,6689.54,865000000
2009/7/15,09:27:00,6693.36,6693.36,6693.36,6693.36,684000000
2009/7/15,09:28:00,6698.24,6698.24,6698.24,6698.24,937000000
2009/7/15,09:29:00,6701.94,6701.94,6701.94,6701.94,999000000
2009/7/15,09:30:00,6705.30,6705.30,6705.30,6705.30,734000000
2009/7/15,09:31:00,6709.14,6709.14,6709.14,6709.14,1046000000
2009/7/15,09:32:00,6709.11,6709.11,6709.11,6709.11,744000000
2009/7/15,09:33:00,6709.22,6709.22,6709.22,6709.22,825000000
2009/7/15,09:34:00,6706.94,6706.94,6706.94,6706.94,753000000
2009/7/15,09:35:00,6704.94,6704.94,6704.94,6704.94,616000000
2009/7/15,09:36:00,6701.50,6701.50,6701.50,6701.50,708000000
2009/7/15,09:37:00,6701.45,6701.45,6701.45,6701.45,464000000
2009/7/15,09:38:00,6699.20,6699.20,6699.20,6699.20,589000000
2009/7/15,09:39:00,6699.89,6699.89,6699.89,6699.89,515000000
2009/7/15,09:40:00,6703.18,6703.18,6703.18,6703.18,441000000
2009/7/15,09:41:00,6705.55,6705.55,6705.55,6705.55,638000000
2009/7/15,09:42:00,6704.60,6704.60,6704.60,6704.60,435000000
2009/7/15,09:43:00,6709.50,6709.50,6709.50,6709.50,586000000
2009/7/15,09:44:00,6709.65,6709.65,6709.65,6709.65,546000000
2009/7/15,09:45:00,6711.07,6711.07,6711.07,6711.07,461000000
2009/7/15,09:46:00,6715.82,6715.82,6715.82,6715.82,789000000
2009/7/15,09:47:00,6723.20,6723.20,6723.20,6723.20,743000000
2009/7/15,09:48:00,6729.52,6729.52,6729.52,6729.52,944000000
2009/7/15,09:49:00,6729.50,6729.50,6729.50,6729.50,854000000
2009/7/15,09:50:00,6730.25,6730.25,6730.25,6730.25,663000000
2009/7/15,09:51:00,6732.24,6732.24,6732.24,6732.24,1002000000
2009/7/15,09:52:00,6732.20,6732.20,6732.20,6732.20,690000000
2009/7/15,09:53:00,6730.73,6730.73,6730.73,6730.73,799000000
2009/7/15,09:54:00,6728.83,6728.83,6728.83,6728.83,674000000
2009/7/15,09:55:00,6726.83,6726.83,6726.83,6726.83,578000000
2009/7/15,09:56:00,6724.12,6724.12,6724.12,6724.12,846000000
2009/7/15,09:57:00,6723.96,6723.96,6723.96,6723.96,499000000
2009/7/15,09:58:00,6720.41,6720.41,6720.41,6720.41,622000000
2009/7/15,09:59:00,6722.23,6722.23,6722.23,6722.23,522000000
2009/7/15,10:00:00,6720.40,6720.40,6720.40,6720.40,377000000
2009/7/15,10:01:00,6720.78,6720.78,6720.78,6720.78,528000000
2009/7/15,10:02:00,6721.01,6721.01,6721.01,6721.01,351000000
2009/7/15,10:03:00,6721.67,6721.67,6721.67,6721.67,542000000
2009/7/15,10:04:00,6723.78,6723.78,6723.78,6723.78,557000000
2009/7/15,10:05:00,6726.24,6726.24,6726.24,6726.24,407000000
2009/7/15,10:06:00,6728.79,6728.79,6728.79,6728.79,525000000
2009/7/15,10:07:00,6732.11,6732.11,6732.11,6732.11,485000000
2009/7/15,10:08:00,6739.89,6739.89,6739.89,6739.89,704000000
2009/7/15,10:09:00,6744.86,6744.86,6744.86,6744.86,753000000
2009/7/15,10:10:00,6749.98,6749.98,6749.98,6749.98,581000000
2009/7/15,10:11:00,6748.23,6748.23,6748.23,6748.23,730000000
2009/7/15,10:12:00,6745.58,6745.58,6745.58,6745.58,465000000
2009/7/15,10:13:00,6743.59,6743.59,6743.59,6743.59,660000000
2009/7/15,10:14:00,6740.22,6740.22,6740.22,6740.22,444000000
2009/7/15,10:15:00,6739.70,6739.70,6739.70,6739.70,413000000
2009/7/15,10:16:00,6738.82,6738.82,6738.82,6738.82,575000000
2009/7/15,10:17:00,6735.50,6735.50,6735.50,6735.50,321000000
2009/7/15,10:18:00,6734.74,6734.74,6734.74,6734.74,474000000
2009/7/15,10:19:00,6734.09,6734.09,6734.09,6734.09,409000000
2009/7/15,10:20:00,6734.50,6734.50,6734.50,6734.50,322000000
2009/7/15,10:21:00,6731.21,6731.21,6731.21,6731.21,480000000
2009/7/15,10:22:00,6730.03,6730.03,6730.03,6730.03,350000000
2009/7/15,10:23:00,6728.17,6728.17,6728.17,6728.17,422000000
2009/7/15,10:24:00,6725.59,6725.59,6725.59,6725.59,455000000
2009/7/15,10:25:00,6723.93,6723.93,6723.93,6723.93,362000000
2009/7/15,10:26:00,6723.47,6723.47,6723.47,6723.47,447000000
2009/7/15,10:27:00,6724.44,6724.44,6724.44,6724.44,375000000
2009/7/15,10:28:00,6726.78,6726.78,6726.78,6726.78,463000000
2009/7/15,10:29:00,6728.85,6728.85,6728.85,6728.85,396000000
2009/7/15,10:30:00,6731.11,6731.11,6731.11,6731.11,376000000
2009/7/15,10:31:00,6732.93,6732.93,6732.93,6732.93,505000000
2009/7/15,10:32:00,6733.07,6733.07,6733.07,6733.07,386000000
2009/7/15,10:33:00,6737.10,6737.10,6737.10,6737.10,629000000
2009/7/15,10:34:00,6738.74,6738.74,6738.74,6738.74,489000000
2009/7/15,10:35:00,6743.13,6743.13,6743.13,6743.13,541000000
2009/7/15,10:36:00,6743.48,6743.48,6743.48,6743.48,758000000
2009/7/15,10:37:00,6743.59,6743.59,6743.59,6743.59,463000000
2009/7/15,10:38:00,6743.74,6743.74,6743.74,6743.74,604000000
2009/7/15,10:39:00,6743.20,6743.20,6743.20,6743.20,415000000
2009/7/15,10:40:00,6742.89,6742.89,6742.89,6742.89,425000000
2009/7/15,10:41:00,6742.75,6742.75,6742.75,6742.75,505000000
2009/7/15,10:42:00,6742.30,6742.30,6742.30,6742.30,337000000
2009/7/15,10:43:00,6744.11,6744.11,6744.11,6744.11,472000000
2009/7/15,10:44:00,6741.24,6741.24,6741.24,6741.24,369000000
2009/7/15,10:45:00,6742.70,6742.70,6742.70,6742.70,326000000
2009/7/15,10:46:00,6742.24,6742.24,6742.24,6742.24,445000000
2009/7/15,10:47:00,6740.11,6740.11,6740.11,6740.11,302000000
2009/7/15,10:48:00,6738.18,6738.18,6738.18,6738.18,429000000
2009/7/15,10:49:00,6740.11,6740.11,6740.11,6740.11,391000000
2009/7/15,10:50:00,6738.02,6738.02,6738.02,6738.02,304000000
2009/7/15,10:51:00,6737.11,6737.11,6737.11,6737.11,399000000
2009/7/15,10:52:00,6738.03,6738.03,6738.03,6738.03,509000000
2009/7/15,10:53:00,6741.20,6741.20,6741.20,6741.20,495000000
2009/7/15,10:54:00,6741.23,6741.23,6741.23,6741.23,346000000
2009/7/15,10:55:00,6742.01,6742.01,6742.01,6742.01,323000000
2009/7/15,10:56:00,6743.82,6743.82,6743.82,6743.82,437000000
2009/7/15,10:57:00,6744.91,6744.91,6744.91,6744.91,437000000
2009/7/15,10:58:00,6749.46,6749.46,6749.46,6749.46,598000000
2009/7/15,10:59:00,6751.30,6751.30,6751.30,6751.30,517000000
2009/7/15,11:00:00,6754.00,6754.00,6754.00,6754.00,901000000
2009/7/15,11:01:00,6762.06,6762.06,6762.06,6762.06,1311000064
2009/7/15,11:02:00,6767.51,6767.51,6767.51,6767.51,976000000
2009/7/15,11:03:00,6770.81,6770.81,6770.81,6770.81,1066000000
2009/7/15,11:04:00,6772.72,6772.72,6772.72,6772.72,742000000
2009/7/15,11:05:00,6771.61,6771.61,6771.61,6771.61,597000000
2009/7/15,11:06:00,6773.76,6773.76,6773.76,6773.76,684000000
2009/7/15,11:07:00,6771.40,6771.40,6771.40,6771.40,420000000
2009/7/15,11:08:00,6767.13,6767.13,6767.13,6767.13,535000000
2009/7/15,11:09:00,6763.41,6763.41,6763.41,6763.41,461000000
2009/7/15,11:10:00,6763.88,6763.88,6763.88,6763.88,451000000
2009/7/15,11:11:00,6761.74,6761.74,6761.74,6761.74,614000000
2009/7/15,11:12:00,6760.41,6760.41,6760.41,6760.41,380000000
2009/7/15,11:13:00,6764.10,6764.10,6764.10,6764.10,502000000
2009/7/15,11:14:00,6760.27,6760.27,6760.27,6760.27,319000000
2009/7/15,11:15:00,6759.53,6759.53,6759.53,6759.53,274000000
2009/7/15,11:16:00,6756.16,6756.16,6756.16,6756.16,320000000
2009/7/15,11:17:00,6756.38,6756.38,6756.38,6756.38,316000000
2009/7/15,11:18:00,6756.00,6756.00,6756.00,6756.00,483000000
2009/7/15,11:19:00,6755.10,6755.10,6755.10,6755.10,326000000
2009/7/15,11:20:00,6758.90,6758.90,6758.90,6758.90,320000000
2009/7/15,11:21:00,6757.80,6757.80,6757.80,6757.80,372000000
2009/7/15,11:22:00,6762.93,6762.93,6762.93,6762.93,359000000
2009/7/15,11:23:00,6761.13,6761.13,6761.13,6761.13,449000000
2009/7/15,11:24:00,6762.33,6762.33,6762.33,6762.33,296000000
2009/7/15,11:25:00,6761.99,6761.99,6761.99,6761.99,344000000
2009/7/15,11:26:00,6761.85,6761.85,6761.85,6761.85,371000000
2009/7/15,11:27:00,6760.12,6760.12,6760.12,6760.12,318000000
2009/7/15,11:28:00,6759.59,6759.59,6759.59,6759.59,480000000
2009/7/15,11:29:00,6758.48,6758.48,6758.48,6758.48,397000000
2009/7/15,11:30:00,6759.87,6759.87,6759.87,6759.87,336000000
2009/7/15,11:31:00,6758.27,6758.27,6758.27,6758.27,349000000
2009/7/15,11:32:00,6757.38,6757.38,6757.38,6757.38,211000000
2009/7/15,11:33:00,6757.08,6757.08,6757.08,6757.08,398000000
2009/7/15,11:34:00,6756.65,6756.65,6756.65,6756.65,301000000
2009/7/15,11:35:00,6755.28,6755.28,6755.28,6755.28,301000000
2009/7/15,11:36:00,6754.81,6754.81,6754.81,6754.81,312000000
2009/7/15,11:37:00,6753.55,6753.55,6753.55,6753.55,203000000
2009/7/15,11:38:00,6755.41,6755.41,6755.41,6755.41,301000000
2009/7/15,11:39:00,6751.41,6751.41,6751.41,6751.41,274000000
2009/7/15,11:40:00,6750.96,6750.96,6750.96,6750.96,242000000
2009/7/15,11:41:00,6749.60,6749.60,6749.60,6749.60,334000000
2009/7/15,11:42:00,6751.17,6751.17,6751.17,6751.17,308000000
2009/7/15,11:43:00,6752.52,6752.52,6752.52,6752.52,457000000
2009/7/15,11:44:00,6754.94,6754.94,6754.94,6754.94,251000000
2009/7/15,11:45:00,6757.48,6757.48,6757.48,6757.48,331000000
2009/7/15,11:46:00,6759.55,6759.55,6759.55,6759.55,434000000
2009/7/15,11:47:00,6758.73,6758.73,6758.73,6758.73,229000000
2009/7/15,11:48:00,6759.28,6759.28,6759.28,6759.28,310000000
2009/7/15,11:49:00,6757.32,6757.32,6757.32,6757.32,232000000
2009/7/15,11:50:00,6759.15,6759.15,6759.15,6759.15,307000000
2009/7/15,11:51:00,6758.27,6758.27,6758.27,6758.27,402000000
2009/7/15,11:52:00,6761.28,6761.28,6761.28,6761.28,245000000
2009/7/15,11:53:00,6759.76,6759.76,6759.76,6759.76,303000000
2009/7/15,11:54:00,6759.80,6759.80,6759.80,6759.80,235000000
2009/7/15,11:55:00,6759.85,6759.85,6759.85,6759.85,298000000
2009/7/15,11:56:00,6763.52,6763.52,6763.52,6763.52,455000000
2009/7/15,11:57:00,6762.97,6762.97,6762.97,6762.97,388000000
2009/7/15,11:58:00,6765.56,6765.56,6765.56,6765.56,355000000
2009/7/15,11:59:00,6765.65,6765.65,6765.65,6765.65,338000000
2009/7/15,12:00:00,6762.77,6762.77,6762.77,6762.77,316000000
2009/7/15,12:01:00,6755.86,6755.86,6755.86,6755.86,556000000
2009/7/15,12:02:00,6745.00,6745.00,6745.00,6745.00,555000000
2009/7/15,12:03:00,6738.98,6738.98,6738.98,6738.98,713000000
2009/7/15,12:04:00,6734.27,6734.27,6734.27,6734.27,641000000
2009/7/15,12:05:00,6729.44,6729.44,6729.44,6729.44,582000000
2009/7/15,12:06:00,6728.94,6728.94,6728.94,6728.94,686000000
2009/7/15,12:07:00,6728.79,6728.79,6728.79,6728.79,409000000
2009/7/15,12:08:00,6729.23,6729.23,6729.23,6729.23,480000000
2009/7/15,12:09:00,6731.73,6731.73,6731.73,6731.73,315000000
2009/7/15,12:10:00,6733.16,6733.16,6733.16,6733.16,275000000
2009/7/15,12:11:00,6734.93,6734.93,6734.93,6734.93,277000000
2009/7/15,12:12:00,6736.01,6736.01,6736.01,6736.01,185000000
2009/7/15,12:13:00,6736.87,6736.87,6736.87,6736.87,266000000
2009/7/15,12:14:00,6736.52,6736.52,6736.52,6736.52,182000000
2009/7/15,12:15:00,6736.38,6736.38,6736.38,6736.38,206000000
2009/7/15,12:16:00,6734.50,6734.50,6734.50,6734.50,256000000
2009/7/15,12:17:00,6734.05,6734.05,6734.05,6734.05,210000000
2009/7/15,12:18:00,6730.13,6730.13,6730.13,6730.13,279000000
2009/7/15,12:19:00,6727.81,6727.81,6727.81,6727.81,252000000
2009/7/15,12:20:00,6726.60,6726.60,6726.60,6726.60,282000000
2009/7/15,12:21:00,6723.55,6723.55,6723.55,6723.55,367000000
2009/7/15,12:22:00,6721.17,6721.17,6721.17,6721.17,326000000
2009/7/15,12:23:00,6720.78,6720.78,6720.78,6720.78,461000000
2009/7/15,12:24:00,6719.17,6719.17,6719.17,6719.17,314000000
2009/7/15,12:25:00,6721.46,6721.46,6721.46,6721.46,354000000
2009/7/15,12:26:00,6727.05,6727.05,6727.05,6727.05,386000000
2009/7/15,12:27:00,6725.84,6725.84,6725.84,6725.84,254000000
2009/7/15,12:28:00,6730.97,6730.97,6730.97,6730.97,344000000
2009/7/15,12:29:00,6731.66,6731.66,6731.66,6731.66,239000000
2009/7/15,12:30:00,6734.14,6734.14,6734.14,6734.14,231000000
2009/7/15,12:31:00,6736.05,6736.05,6736.05,6736.05,278000000
2009/7/15,12:32:00,6738.83,6738.83,6738.83,6738.83,216000000
2009/7/15,12:33:00,6742.02,6742.02,6742.02,6742.02,407000000
2009/7/15,12:34:00,6742.69,6742.69,6742.69,6742.69,294000000
2009/7/15,12:35:00,6746.04,6746.04,6746.04,6746.04,246000000
2009/7/15,12:36:00,6742.18,6742.18,6742.18,6742.18,262000000
2009/7/15,12:37:00,6741.56,6741.56,6741.56,6741.56,205000000
2009/7/15,12:38:00,6741.40,6741.40,6741.40,6741.40,323000000
2009/7/15,12:39:00,6743.04,6743.04,6743.04,6743.04,298000000
2009/7/15,12:40:00,6743.93,6743.93,6743.93,6743.93,268000000
2009/7/15,12:41:00,6741.75,6741.75,6741.75,6741.75,282000000
2009/7/15,12:42:00,6741.61,6741.61,6741.61,6741.61,204000000
2009/7/15,12:43:00,6741.68,6741.68,6741.68,6741.68,278000000
2009/7/15,12:44:00,6742.18,6742.18,6742.18,6742.18,208000000
2009/7/15,12:45:00,6741.26,6741.26,6741.26,6741.26,209000000
2009/7/15,12:46:00,6740.34,6740.34,6740.34,6740.34,265000000
2009/7/15,12:47:00,6739.38,6739.38,6739.38,6739.38,213000000
2009/7/15,12:48:00,6734.56,6734.56,6734.56,6734.56,278000000
2009/7/15,12:49:00,6733.45,6733.45,6733.45,6733.45,250000000
2009/7/15,12:50:00,6736.42,6736.42,6736.42,6736.42,293000000
2009/7/15,12:51:00,6734.57,6734.57,6734.57,6734.57,305000000
2009/7/15,12:52:00,6736.97,6736.97,6736.97,6736.97,229000000
2009/7/15,12:53:00,6734.63,6734.63,6734.63,6734.63,334000000
2009/7/15,12:54:00,6735.58,6735.58,6735.58,6735.58,229000000
2009/7/15,12:55:00,6735.84,6735.84,6735.84,6735.84,269000000
2009/7/15,12:56:00,6739.53,6739.53,6739.53,6739.53,296000000
2009/7/15,12:57:00,6740.39,6740.39,6740.39,6740.39,252000000
2009/7/15,12:58:00,6744.02,6744.02,6744.02,6744.02,374000000
2009/7/15,12:59:00,6747.51,6747.51,6747.51,6747.51,368000000
2009/7/15,13:00:00,6748.93,6748.93,6748.93,6748.93,333000000
2009/7/15,13:01:00,6756.51,6756.51,6756.51,6756.51,627000000
2009/7/15,13:02:00,6760.13,6760.13,6760.13,6760.13,372000000
2009/7/15,13:03:00,6763.07,6763.07,6763.07,6763.07,619000000
2009/7/15,13:04:00,6767.05,6767.05,6767.05,6767.05,543000000
2009/7/15,13:05:00,6768.72,6768.72,6768.72,6768.72,477000000
2009/7/15,13:06:00,6772.13,6772.13,6772.13,6772.13,660000000
2009/7/15,13:07:00,6774.28,6774.28,6774.28,6774.28,502000000
2009/7/15,13:08:00,6773.55,6773.55,6773.55,6773.55,650000000
2009/7/15,13:09:00,6769.91,6769.91,6769.91,6769.91,497000000
2009/7/15,13:10:00,6767.53,6767.53,6767.53,6767.53,416000000
2009/7/15,13:11:00,6766.28,6766.28,6766.28,6766.28,524000000
2009/7/15,13:12:00,6758.93,6758.93,6758.93,6758.93,362000000
2009/7/15,13:13:00,6759.89,6759.89,6759.89,6759.89,470000000
2009/7/15,13:14:00,6754.93,6754.93,6754.93,6754.93,441000000
2009/7/15,13:15:00,6754.35,6754.35,6754.35,6754.35,385000000
2009/7/15,13:16:00,6756.38,6756.38,6756.38,6756.38,554000000
2009/7/15,13:17:00,6756.72,6756.72,6756.72,6756.72,376000000
2009/7/15,13:18:00,6761.21,6761.21,6761.21,6761.21,515000000
2009/7/15,13:19:00,6765.31,6765.31,6765.31,6765.31,482000000
2009/7/15,13:20:00,6762.55,6762.55,6762.55,6762.55,529000000
2009/7/15,13:21:00,6766.09,6766.09,6766.09,6766.09,732000000
2009/7/15,13:22:00,6762.67,6762.67,6762.67,6762.67,512000000
2009/7/15,13:23:00,6762.69,6762.69,6762.69,6762.69,735000000
2009/7/15,13:24:00,6759.63,6759.63,6759.63,6759.63,742000000
2009/7/15,13:25:00,6759.89,6759.89,6759.89,6759.89,740000000
2009/7/15,13:26:00,6759.89,6759.89,6759.89,6759.89,0
2009/7/15,13:27:00,6759.89,6759.89,6759.89,6759.89,0
2009/7/15,13:28:00,6759.89,6759.89,6759.89,6759.89,0
2009/7/15,13:29:00,6759.89,6759.89,6759.89,6759.89,0
2009/7/15,13:30:00,6738.60,6738.60,6738.60,6738.60,2199032832
2009/7/16,09:01:00,6863.86,6863.86,6863.86,6863.86,2148032512
2009/7/16,09:02:00,6861.44,6861.44,6861.44,6861.44,1726000000
2009/7/16,09:03:00,6858.79,6858.79,6858.79,6858.79,2016999936
2009/7/16,09:04:00,6856.00,6856.00,6856.00,6856.00,1730000000
2009/7/16,09:05:00,6852.88,6852.88,6852.88,6852.88,1280000000
2009/7/16,09:06:00,6850.29,6850.29,6850.29,6850.29,1640000000
2009/7/16,09:07:00,6847.32,6847.32,6847.32,6847.32,1248000000
2009/7/16,09:08:00,6847.22,6847.22,6847.22,6847.22,1347000064
2009/7/16,09:09:00,6851.95,6851.95,6851.95,6851.95,1550000000
2009/7/16,09:10:00,6857.23,6857.23,6857.23,6857.23,1096000000
2009/7/16,09:11:00,6860.00,6860.00,6860.00,6860.00,1619000064
2009/7/16,09:12:00,6859.86,6859.86,6859.86,6859.86,1200999936
2009/7/16,09:13:00,6862.76,6862.76,6862.76,6862.76,1230000000
2009/7/16,09:14:00,6858.05,6858.05,6858.05,6858.05,1216000000
2009/7/16,09:15:00,6858.43,6858.43,6858.43,6858.43,976000000
2009/7/16,09:16:00,6855.67,6855.67,6855.67,6855.67,1204999936
2009/7/16,09:17:00,6851.02,6851.02,6851.02,6851.02,900000000
2009/7/16,09:18:00,6843.61,6843.61,6843.61,6843.61,1013000000
2009/7/16,09:19:00,6838.50,6838.50,6838.50,6838.50,996000000
2009/7/16,09:20:00,6834.76,6834.76,6834.76,6834.76,917000000
2009/7/16,09:21:00,6832.71,6832.71,6832.71,6832.71,1280999936
2009/7/16,09:22:00,6833.39,6833.39,6833.39,6833.39,806000000
2009/7/16,09:23:00,6835.68,6835.68,6835.68,6835.68,902000000
2009/7/16,09:24:00,6841.16,6841.16,6841.16,6841.16,883000000
2009/7/16,09:25:00,6844.01,6844.01,6844.01,6844.01,844000000
2009/7/16,09:26:00,6852.82,6852.82,6852.82,6852.82,1638000000
2009/7/16,09:27:00,6856.46,6856.46,6856.46,6856.46,950000000
2009/7/16,09:28:00,6855.91,6855.91,6855.91,6855.91,932000000
2009/7/16,09:29:00,6851.15,6851.15,6851.15,6851.15,818000000
2009/7/16,09:30:00,6849.18,6849.18,6849.18,6849.18,589000000
2009/7/16,09:31:00,6846.01,6846.01,6846.01,6846.01,801000000
2009/7/16,09:32:00,6845.38,6845.38,6845.38,6845.38,576000000
2009/7/16,09:33:00,6842.90,6842.90,6842.90,6842.90,636000000
2009/7/16,09:34:00,6841.00,6841.00,6841.00,6841.00,520000000
2009/7/16,09:35:00,6846.03,6846.03,6846.03,6846.03,463000000
2009/7/16,09:36:00,6845.76,6845.76,6845.76,6845.76,620000000
2009/7/16,09:37:00,6845.98,6845.98,6845.98,6845.98,477000000
2009/7/16,09:38:00,6846.51,6846.51,6846.51,6846.51,627000000
2009/7/16,09:39:00,6852.73,6852.73,6852.73,6852.73,749000000
2009/7/16,09:40:00,6854.10,6854.10,6854.10,6854.10,639000000
2009/7/16,09:41:00,6857.72,6857.72,6857.72,6857.72,920000000
2009/7/16,09:42:00,6859.51,6859.51,6859.51,6859.51,727000000
2009/7/16,09:43:00,6860.93,6860.93,6860.93,6860.93,808000000
2009/7/16,09:44:00,6863.43,6863.43,6863.43,6863.43,878000000
2009/7/16,09:45:00,6863.84,6863.84,6863.84,6863.84,613000000
2009/7/16,09:46:00,6868.55,6868.55,6868.55,6868.55,972000000
2009/7/16,09:47:00,6871.92,6871.92,6871.92,6871.92,897000000
2009/7/16,09:48:00,6875.56,6875.56,6875.56,6875.56,1340999936
2009/7/16,09:49:00,6878.21,6878.21,6878.21,6878.21,1127000064
2009/7/16,09:50:00,6877.63,6877.63,6877.63,6877.63,938000000
2009/7/16,09:51:00,6878.68,6878.68,6878.68,6878.68,1140000000
2009/7/16,09:52:00,6877.32,6877.32,6877.32,6877.32,659000000
2009/7/16,09:53:00,6873.01,6873.01,6873.01,6873.01,690000000
2009/7/16,09:54:00,6870.38,6870.38,6870.38,6870.38,690000000
2009/7/16,09:55:00,6870.58,6870.58,6870.58,6870.58,545000000
2009/7/16,09:56:00,6866.73,6866.73,6866.73,6866.73,618000000
2009/7/16,09:57:00,6860.78,6860.78,6860.78,6860.78,448000000
2009/7/16,09:58:00,6861.26,6861.26,6861.26,6861.26,611000000
2009/7/16,09:59:00,6860.47,6860.47,6860.47,6860.47,497000000
2009/7/16,10:00:00,6861.50,6861.50,6861.50,6861.50,418000000
2009/7/16,10:01:00,6859.28,6859.28,6859.28,6859.28,664000000
2009/7/16,10:02:00,6859.90,6859.90,6859.90,6859.90,427000000
2009/7/16,10:03:00,6858.69,6858.69,6858.69,6858.69,632000000
2009/7/16,10:04:00,6859.28,6859.28,6859.28,6859.28,506000000
2009/7/16,10:05:00,6860.22,6860.22,6860.22,6860.22,515000000
2009/7/16,10:06:00,6861.21,6861.21,6861.21,6861.21,738000000
2009/7/16,10:07:00,6863.35,6863.35,6863.35,6863.35,499000000
2009/7/16,10:08:00,6864.07,6864.07,6864.07,6864.07,696000000
2009/7/16,10:09:00,6868.04,6868.04,6868.04,6868.04,441000000
2009/7/16,10:10:00,6868.21,6868.21,6868.21,6868.21,416000000
2009/7/16,10:11:00,6865.05,6865.05,6865.05,6865.05,564000000
2009/7/16,10:12:00,6861.01,6861.01,6861.01,6861.01,518000000
2009/7/16,10:13:00,6858.57,6858.57,6858.57,6858.57,710000000
2009/7/16,10:14:00,6855.14,6855.14,6855.14,6855.14,543000000
2009/7/16,10:15:00,6854.32,6854.32,6854.32,6854.32,440000000
2009/7/16,10:16:00,6852.93,6852.93,6852.93,6852.93,586000000
2009/7/16,10:17:00,6853.76,6853.76,6853.76,6853.76,377000000
2009/7/16,10:18:00,6851.79,6851.79,6851.79,6851.79,485000000
2009/7/16,10:19:00,6851.20,6851.20,6851.20,6851.20,470000000
2009/7/16,10:20:00,6849.72,6849.72,6849.72,6849.72,626000000
2009/7/16,10:21:00,6848.53,6848.53,6848.53,6848.53,695000000
2009/7/16,10:22:00,6848.30,6848.30,6848.30,6848.30,417000000
2009/7/16,10:23:00,6846.69,6846.69,6846.69,6846.69,557000000
2009/7/16,10:24:00,6844.22,6844.22,6844.22,6844.22,413000000
2009/7/16,10:25:00,6843.17,6843.17,6843.17,6843.17,395000000
2009/7/16,10:26:00,6839.88,6839.88,6839.88,6839.88,526000000
2009/7/16,10:27:00,6839.15,6839.15,6839.15,6839.15,396000000
2009/7/16,10:28:00,6836.16,6836.16,6836.16,6836.16,488000000
2009/7/16,10:29:00,6832.66,6832.66,6832.66,6832.66,502000000
2009/7/16,10:30:00,6830.90,6830.90,6830.90,6830.90,513000000
2009/7/16,10:31:00,6828.31,6828.31,6828.31,6828.31,725000000
2009/7/16,10:32:00,6824.37,6824.37,6824.37,6824.37,447000000
2009/7/16,10:33:00,6825.21,6825.21,6825.21,6825.21,697000000
2009/7/16,10:34:00,6825.37,6825.37,6825.37,6825.37,649000000
2009/7/16,10:35:00,6827.70,6827.70,6827.70,6827.70,450000000
2009/7/16,10:36:00,6830.19,6830.19,6830.19,6830.19,581000000
2009/7/16,10:37:00,6830.56,6830.56,6830.56,6830.56,361000000
2009/7/16,10:38:00,6835.27,6835.27,6835.27,6835.27,439000000
2009/7/16,10:39:00,6838.04,6838.04,6838.04,6838.04,306000000
2009/7/16,10:40:00,6838.84,6838.84,6838.84,6838.84,268000000
2009/7/16,10:41:00,6840.66,6840.66,6840.66,6840.66,366000000
2009/7/16,10:42:00,6840.32,6840.32,6840.32,6840.32,238000000
2009/7/16,10:43:00,6839.82,6839.82,6839.82,6839.82,289000000
2009/7/16,10:44:00,6835.79,6835.79,6835.79,6835.79,257000000
2009/7/16,10:45:00,6835.75,6835.75,6835.75,6835.75,269000000
2009/7/16,10:46:00,6833.65,6833.65,6833.65,6833.65,408000000
2009/7/16,10:47:00,6830.22,6830.22,6830.22,6830.22,297000000
2009/7/16,10:48:00,6829.32,6829.32,6829.32,6829.32,440000000
2009/7/16,10:49:00,6824.42,6824.42,6824.42,6824.42,334000000
2009/7/16,10:50:00,6824.91,6824.91,6824.91,6824.91,320000000
2009/7/16,10:51:00,6822.74,6822.74,6822.74,6822.74,382000000
2009/7/16,10:52:00,6820.94,6820.94,6820.94,6820.94,284000000
2009/7/16,10:53:00,6819.10,6819.10,6819.10,6819.10,398000000
2009/7/16,10:54:00,6816.82,6816.82,6816.82,6816.82,374000000
2009/7/16,10:55:00,6815.56,6815.56,6815.56,6815.56,392000000
2009/7/16,10:56:00,6817.27,6817.27,6817.27,6817.27,562000000
2009/7/16,10:57:00,6817.83,6817.83,6817.83,6817.83,349000000
2009/7/16,10:58:00,6819.90,6819.90,6819.90,6819.90,467000000
2009/7/16,10:59:00,6822.88,6822.88,6822.88,6822.88,383000000
2009/7/16,11:00:00,6822.92,6822.92,6822.92,6822.92,265000000
2009/7/16,11:01:00,6826.07,6826.07,6826.07,6826.07,377000000
2009/7/16,11:02:00,6827.20,6827.20,6827.20,6827.20,270000000
2009/7/16,11:03:00,6829.78,6829.78,6829.78,6829.78,305000000
2009/7/16,11:04:00,6830.14,6830.14,6830.14,6830.14,257000000
2009/7/16,11:05:00,6830.85,6830.85,6830.85,6830.85,234000000
2009/7/16,11:06:00,6831.95,6831.95,6831.95,6831.95,391000000
2009/7/16,11:07:00,6835.02,6835.02,6835.02,6835.02,264000000
2009/7/16,11:08:00,6835.83,6835.83,6835.83,6835.83,337000000
2009/7/16,11:09:00,6835.67,6835.67,6835.67,6835.67,311000000
2009/7/16,11:10:00,6836.55,6836.55,6836.55,6836.55,246000000
2009/7/16,11:11:00,6837.56,6837.56,6837.56,6837.56,356000000
2009/7/16,11:12:00,6835.88,6835.88,6835.88,6835.88,214000000
2009/7/16,11:13:00,6836.24,6836.24,6836.24,6836.24,369000000
2009/7/16,11:14:00,6834.77,6834.77,6834.77,6834.77,311000000
2009/7/16,11:15:00,6832.00,6832.00,6832.00,6832.00,308000000
2009/7/16,11:16:00,6832.32,6832.32,6832.32,6832.32,313000000
2009/7/16,11:17:00,6830.83,6830.83,6830.83,6830.83,219000000
2009/7/16,11:18:00,6829.77,6829.77,6829.77,6829.77,262000000
2009/7/16,11:19:00,6827.81,6827.81,6827.81,6827.81,216000000
2009/7/16,11:20:00,6829.32,6829.32,6829.32,6829.32,200000000
2009/7/16,11:21:00,6828.80,6828.80,6828.80,6828.80,314000000
2009/7/16,11:22:00,6829.05,6829.05,6829.05,6829.05,237000000
2009/7/16,11:23:00,6826.12,6826.12,6826.12,6826.12,285000000
2009/7/16,11:24:00,6829.35,6829.35,6829.35,6829.35,205000000
2009/7/16,11:25:00,6830.86,6830.86,6830.86,6830.86,256000000
2009/7/16,11:26:00,6833.69,6833.69,6833.69,6833.69,412000000
2009/7/16,11:27:00,6836.36,6836.36,6836.36,6836.36,276000000
2009/7/16,11:28:00,6838.88,6838.88,6838.88,6838.88,467000000
2009/7/16,11:29:00,6840.14,6840.14,6840.14,6840.14,291000000
2009/7/16,11:30:00,6840.37,6840.37,6840.37,6840.37,323000000
2009/7/16,11:31:00,6838.53,6838.53,6838.53,6838.53,370000000
2009/7/16,11:32:00,6837.15,6837.15,6837.15,6837.15,256000000
2009/7/16,11:33:00,6836.21,6836.21,6836.21,6836.21,410000000
2009/7/16,11:34:00,6837.54,6837.54,6837.54,6837.54,253000000
2009/7/16,11:35:00,6837.53,6837.53,6837.53,6837.53,269000000
2009/7/16,11:36:00,6835.00,6835.00,6835.00,6835.00,310000000
2009/7/16,11:37:00,6833.71,6833.71,6833.71,6833.71,239000000
2009/7/16,11:38:00,6832.29,6832.29,6832.29,6832.29,342000000
2009/7/16,11:39:00,6829.63,6829.63,6829.63,6829.63,263000000
2009/7/16,11:40:00,6829.33,6829.33,6829.33,6829.33,229000000
2009/7/16,11:41:00,6828.14,6828.14,6828.14,6828.14,363000000
2009/7/16,11:42:00,6828.77,6828.77,6828.77,6828.77,235000000
2009/7/16,11:43:00,6828.03,6828.03,6828.03,6828.03,346000000
2009/7/16,11:44:00,6831.49,6831.49,6831.49,6831.49,269000000
2009/7/16,11:45:00,6832.77,6832.77,6832.77,6832.77,212000000
2009/7/16,11:46:00,6832.80,6832.80,6832.80,6832.80,348000000
2009/7/16,11:47:00,6833.51,6833.51,6833.51,6833.51,270000000
2009/7/16,11:48:00,6835.08,6835.08,6835.08,6835.08,315000000
2009/7/16,11:49:00,6834.67,6834.67,6834.67,6834.67,219000000
2009/7/16,11:50:00,6833.85,6833.85,6833.85,6833.85,267000000
2009/7/16,11:51:00,6834.53,6834.53,6834.53,6834.53,285000000
2009/7/16,11:52:00,6835.16,6835.16,6835.16,6835.16,217000000
2009/7/16,11:53:00,6834.46,6834.46,6834.46,6834.46,358000000
2009/7/16,11:54:00,6835.54,6835.54,6835.54,6835.54,204000000
2009/7/16,11:55:00,6836.25,6836.25,6836.25,6836.25,244000000
2009/7/16,11:56:00,6837.27,6837.27,6837.27,6837.27,273000000
2009/7/16,11:57:00,6837.41,6837.41,6837.41,6837.41,264000000
2009/7/16,11:58:00,6836.14,6836.14,6836.14,6836.14,349000000
2009/7/16,11:59:00,6839.05,6839.05,6839.05,6839.05,353000000
2009/7/16,12:00:00,6838.78,6838.78,6838.78,6838.78,269000000
2009/7/16,12:01:00,6840.38,6840.38,6840.38,6840.38,347000000
2009/7/16,12:02:00,6839.61,6839.61,6839.61,6839.61,329000000
2009/7/16,12:03:00,6839.92,6839.92,6839.92,6839.92,397000000
2009/7/16,12:04:00,6842.72,6842.72,6842.72,6842.72,489000000
2009/7/16,12:05:00,6843.83,6843.83,6843.83,6843.83,414000000
2009/7/16,12:06:00,6847.67,6847.67,6847.67,6847.67,510000000
2009/7/16,12:07:00,6844.38,6844.38,6844.38,6844.38,378000000
2009/7/16,12:08:00,6845.15,6845.15,6845.15,6845.15,432000000
2009/7/16,12:09:00,6843.54,6843.54,6843.54,6843.54,298000000
2009/7/16,12:10:00,6842.15,6842.15,6842.15,6842.15,315000000
2009/7/16,12:11:00,6843.39,6843.39,6843.39,6843.39,326000000
2009/7/16,12:12:00,6840.81,6840.81,6840.81,6840.81,225000000
2009/7/16,12:13:00,6840.11,6840.11,6840.11,6840.11,329000000
2009/7/16,12:14:00,6840.86,6840.86,6840.86,6840.86,270000000
2009/7/16,12:15:00,6839.01,6839.01,6839.01,6839.01,228000000
2009/7/16,12:16:00,6836.64,6836.64,6836.64,6836.64,335000000
2009/7/16,12:17:00,6835.94,6835.94,6835.94,6835.94,257000000
2009/7/16,12:18:00,6835.38,6835.38,6835.38,6835.38,383000000
2009/7/16,12:19:00,6835.38,6835.38,6835.38,6835.38,312000000
2009/7/16,12:20:00,6835.87,6835.87,6835.87,6835.87,255000000
2009/7/16,12:21:00,6834.92,6834.92,6834.92,6834.92,335000000
2009/7/16,12:22:00,6833.52,6833.52,6833.52,6833.52,262000000
2009/7/16,12:23:00,6833.17,6833.17,6833.17,6833.17,341000000
2009/7/16,12:24:00,6833.39,6833.39,6833.39,6833.39,279000000
2009/7/16,12:25:00,6833.52,6833.52,6833.52,6833.52,320000000
2009/7/16,12:26:00,6833.32,6833.32,6833.32,6833.32,458000000
2009/7/16,12:27:00,6832.64,6832.64,6832.64,6832.64,286000000
2009/7/16,12:28:00,6834.08,6834.08,6834.08,6834.08,374000000
2009/7/16,12:29:00,6832.09,6832.09,6832.09,6832.09,323000000
2009/7/16,12:30:00,6833.40,6833.40,6833.40,6833.40,337000000
2009/7/16,12:31:00,6834.87,6834.87,6834.87,6834.87,392000000
2009/7/16,12:32:00,6834.73,6834.73,6834.73,6834.73,300000000
2009/7/16,12:33:00,6833.26,6833.26,6833.26,6833.26,371000000
2009/7/16,12:34:00,6831.86,6831.86,6831.86,6831.86,297000000
2009/7/16,12:35:00,6829.23,6829.23,6829.23,6829.23,211000000
2009/7/16,12:36:00,6826.85,6826.85,6826.85,6826.85,410000000
2009/7/16,12:37:00,6824.85,6824.85,6824.85,6824.85,274000000
2009/7/16,12:38:00,6815.97,6815.97,6815.97,6815.97,778000000
2009/7/16,12:39:00,6810.42,6810.42,6810.42,6810.42,739000000
2009/7/16,12:40:00,6807.17,6807.17,6807.17,6807.17,819000000
2009/7/16,12:41:00,6798.99,6798.99,6798.99,6798.99,1116000000
2009/7/16,12:42:00,6795.27,6795.27,6795.27,6795.27,788000000
2009/7/16,12:43:00,6794.44,6794.44,6794.44,6794.44,775000000
2009/7/16,12:44:00,6795.52,6795.52,6795.52,6795.52,657000000
2009/7/16,12:45:00,6798.21,6798.21,6798.21,6798.21,423000000
2009/7/16,12:46:00,6794.54,6794.54,6794.54,6794.54,561000000
2009/7/16,12:47:00,6793.71,6793.71,6793.71,6793.71,407000000
2009/7/16,12:48:00,6795.70,6795.70,6795.70,6795.70,460000000
2009/7/16,12:49:00,6798.92,6798.92,6798.92,6798.92,271000000
2009/7/16,12:50:00,6802.25,6802.25,6802.25,6802.25,285000000
2009/7/16,12:51:00,6802.22,6802.22,6802.22,6802.22,341000000
2009/7/16,12:52:00,6802.83,6802.83,6802.83,6802.83,240000000
2009/7/16,12:53:00,6803.42,6803.42,6803.42,6803.42,356000000
2009/7/16,12:54:00,6804.95,6804.95,6804.95,6804.95,236000000
2009/7/16,12:55:00,6804.28,6804.28,6804.28,6804.28,272000000
2009/7/16,12:56:00,6806.02,6806.02,6806.02,6806.02,398000000
2009/7/16,12:57:00,6805.49,6805.49,6805.49,6805.49,249000000
2009/7/16,12:58:00,6803.97,6803.97,6803.97,6803.97,394000000
2009/7/16,12:59:00,6802.66,6802.66,6802.66,6802.66,359000000
2009/7/16,13:00:00,6801.29,6801.29,6801.29,6801.29,349000000
2009/7/16,13:01:00,6799.54,6799.54,6799.54,6799.54,395000000
2009/7/16,13:02:00,6799.75,6799.75,6799.75,6799.75,279000000
2009/7/16,13:03:00,6797.45,6797.45,6797.45,6797.45,473000000
2009/7/16,13:04:00,6795.33,6795.33,6795.33,6795.33,364000000
2009/7/16,13:05:00,6796.54,6796.54,6796.54,6796.54,381000000
2009/7/16,13:06:00,6794.39,6794.39,6794.39,6794.39,478000000
2009/7/16,13:07:00,6793.59,6793.59,6793.59,6793.59,328000000
2009/7/16,13:08:00,6791.30,6791.30,6791.30,6791.30,492000000
2009/7/16,13:09:00,6788.58,6788.58,6788.58,6788.58,431000000
2009/7/16,13:10:00,6786.52,6786.52,6786.52,6786.52,454000000
2009/7/16,13:11:00,6784.11,6784.11,6784.11,6784.11,627000000
2009/7/16,13:12:00,6780.60,6780.60,6780.60,6780.60,475000000
2009/7/16,13:13:00,6777.66,6777.66,6777.66,6777.66,729000000
2009/7/16,13:14:00,6773.03,6773.03,6773.03,6773.03,718000000
2009/7/16,13:15:00,6771.79,6771.79,6771.79,6771.79,642000000
2009/7/16,13:16:00,6770.51,6770.51,6770.51,6770.51,792000000
2009/7/16,13:17:00,6773.40,6773.40,6773.40,6773.40,570000000
2009/7/16,13:18:00,6778.15,6778.15,6778.15,6778.15,636000000
2009/7/16,13:19:00,6779.41,6779.41,6779.41,6779.41,493000000
2009/7/16,13:20:00,6783.25,6783.25,6783.25,6783.25,524000000
2009/7/16,13:21:00,6788.67,6788.67,6788.67,6788.67,579000000
2009/7/16,13:22:00,6789.26,6789.26,6789.26,6789.26,566000000
2009/7/16,13:23:00,6786.10,6786.10,6786.10,6786.10,738000000
2009/7/16,13:24:00,6787.33,6787.33,6787.33,6787.33,608000000
2009/7/16,13:25:00,6785.62,6785.62,6785.62,6785.62,662000000
2009/7/16,13:26:00,6785.62,6785.62,6785.62,6785.62,0
2009/7/16,13:27:00,6785.62,6785.62,6785.62,6785.62,0
2009/7/16,13:28:00,6785.62,6785.62,6785.62,6785.62,0
2009/7/16,13:29:00,6785.62,6785.62,6785.62,6785.62,0
2009/7/16,13:30:00,6780.30,6780.30,6780.30,6780.30,975032832
2009/7/17,09:01:00,6851.96,6851.96,6851.96,6851.96,3995000064
2009/7/17,09:02:00,6851.54,6851.54,6851.54,6851.54,1148999936
2009/7/17,09:03:00,6852.60,6852.60,6852.60,6852.60,1327000064
2009/7/17,09:04:00,6853.21,6853.21,6853.21,6853.21,1452999936
2009/7/17,09:05:00,6854.61,6854.61,6854.61,6854.61,1075000064
2009/7/17,09:06:00,6851.49,6851.49,6851.49,6851.49,1212999936
2009/7/17,09:07:00,6850.62,6850.62,6850.62,6850.62,899000000
2009/7/17,09:08:00,6851.87,6851.87,6851.87,6851.87,1020000000
2009/7/17,09:09:00,6853.33,6853.33,6853.33,6853.33,1076999936
2009/7/17,09:10:00,6850.66,6850.66,6850.66,6850.66,735000000
2009/7/17,09:11:00,6845.94,6845.94,6845.94,6845.94,1104999936
2009/7/17,09:12:00,6841.41,6841.41,6841.41,6841.41,692000000
2009/7/17,09:13:00,6836.72,6836.72,6836.72,6836.72,850000000
2009/7/17,09:14:00,6836.07,6836.07,6836.07,6836.07,735000000
2009/7/17,09:15:00,6833.94,6833.94,6833.94,6833.94,550000000
2009/7/17,09:16:00,6833.53,6833.53,6833.53,6833.53,760000000
2009/7/17,09:17:00,6836.21,6836.21,6836.21,6836.21,551000000
2009/7/17,09:18:00,6837.23,6837.23,6837.23,6837.23,781000000
2009/7/17,09:19:00,6840.63,6840.63,6840.63,6840.63,667000000
2009/7/17,09:20:00,6841.02,6841.02,6841.02,6841.02,575000000
2009/7/17,09:21:00,6839.23,6839.23,6839.23,6839.23,862000000
2009/7/17,09:22:00,6836.28,6836.28,6836.28,6836.28,592000000
2009/7/17,09:23:00,6833.78,6833.78,6833.78,6833.78,753000000
2009/7/17,09:24:00,6829.10,6829.10,6829.10,6829.10,661000000
2009/7/17,09:25:00,6829.89,6829.89,6829.89,6829.89,518000000
2009/7/17,09:26:00,6824.33,6824.33,6824.33,6824.33,814000000
2009/7/17,09:27:00,6823.55,6823.55,6823.55,6823.55,553000000
2009/7/17,09:28:00,6819.25,6819.25,6819.25,6819.25,714000000
2009/7/17,09:29:00,6817.51,6817.51,6817.51,6817.51,685000000
2009/7/17,09:30:00,6814.46,6814.46,6814.46,6814.46,504000000
2009/7/17,09:31:00,6811.48,6811.48,6811.48,6811.48,752000000
2009/7/17,09:32:00,6809.53,6809.53,6809.53,6809.53,581000000
2009/7/17,09:33:00,6804.81,6804.81,6804.81,6804.81,715000000
2009/7/17,09:34:00,6797.18,6797.18,6797.18,6797.18,757000000
2009/7/17,09:35:00,6793.33,6793.33,6793.33,6793.33,630000000
2009/7/17,09:36:00,6791.93,6791.93,6791.93,6791.93,873000000
2009/7/17,09:37:00,6791.75,6791.75,6791.75,6791.75,619000000
2009/7/17,09:38:00,6797.86,6797.86,6797.86,6797.86,755000000
2009/7/17,09:39:00,6802.60,6802.60,6802.60,6802.60,784000000
2009/7/17,09:40:00,6807.85,6807.85,6807.85,6807.85,535000000
2009/7/17,09:41:00,6815.21,6815.21,6815.21,6815.21,812000000
2009/7/17,09:42:00,6815.79,6815.79,6815.79,6815.79,574000000
2009/7/17,09:43:00,6816.06,6816.06,6816.06,6816.06,577000000
2009/7/17,09:44:00,6815.83,6815.83,6815.83,6815.83,831000000
2009/7/17,09:45:00,6817.30,6817.30,6817.30,6817.30,596000000
2009/7/17,09:46:00,6817.66,6817.66,6817.66,6817.66,787000000
2009/7/17,09:47:00,6817.25,6817.25,6817.25,6817.25,478000000
2009/7/17,09:48:00,6817.05,6817.05,6817.05,6817.05,658000000
2009/7/17,09:49:00,6818.09,6818.09,6818.09,6818.09,689000000
2009/7/17,09:50:00,6818.20,6818.20,6818.20,6818.20,456000000
2009/7/17,09:51:00,6820.55,6820.55,6820.55,6820.55,714000000
2009/7/17,09:52:00,6823.34,6823.34,6823.34,6823.34,493000000
2009/7/17,09:53:00,6826.55,6826.55,6826.55,6826.55,669000000
2009/7/17,09:54:00,6826.93,6826.93,6826.93,6826.93,703000000
2009/7/17,09:55:00,6827.13,6827.13,6827.13,6827.13,588000000
2009/7/17,09:56:00,6826.56,6826.56,6826.56,6826.56,951000000
2009/7/17,09:57:00,6827.18,6827.18,6827.18,6827.18,535000000
2009/7/17,09:58:00,6826.61,6826.61,6826.61,6826.61,625000000
2009/7/17,09:59:00,6828.55,6828.55,6828.55,6828.55,531000000
2009/7/17,10:00:00,6826.93,6826.93,6826.93,6826.93,413000000
2009/7/17,10:01:00,6825.35,6825.35,6825.35,6825.35,663000000
2009/7/17,10:02:00,6823.76,6823.76,6823.76,6823.76,408000000
2009/7/17,10:03:00,6821.62,6821.62,6821.62,6821.62,484000000
2009/7/17,10:04:00,6818.22,6818.22,6818.22,6818.22,415000000
2009/7/17,10:05:00,6816.69,6816.69,6816.69,6816.69,337000000
2009/7/17,10:06:00,6814.57,6814.57,6814.57,6814.57,491000000
2009/7/17,10:07:00,6813.50,6813.50,6813.50,6813.50,352000000
2009/7/17,10:08:00,6810.50,6810.50,6810.50,6810.50,423000000
2009/7/17,10:09:00,6810.13,6810.13,6810.13,6810.13,397000000
2009/7/17,10:10:00,6809.66,6809.66,6809.66,6809.66,340000000
2009/7/17,10:11:00,6808.40,6808.40,6808.40,6808.40,379000000
2009/7/17,10:12:00,6809.44,6809.44,6809.44,6809.44,319000000
2009/7/17,10:13:00,6811.15,6811.15,6811.15,6811.15,396000000
2009/7/17,10:14:00,6812.50,6812.50,6812.50,6812.50,323000000
2009/7/17,10:15:00,6811.92,6811.92,6811.92,6811.92,309000000
2009/7/17,10:16:00,6814.51,6814.51,6814.51,6814.51,359000000
2009/7/17,10:17:00,6816.11,6816.11,6816.11,6816.11,248000000
2009/7/17,10:18:00,6815.93,6815.93,6815.93,6815.93,389000000
2009/7/17,10:19:00,6815.11,6815.11,6815.11,6815.11,319000000
2009/7/17,10:20:00,6815.31,6815.31,6815.31,6815.31,301000000
2009/7/17,10:21:00,6815.61,6815.61,6815.61,6815.61,463000000
2009/7/17,10:22:00,6815.03,6815.03,6815.03,6815.03,300000000
2009/7/17,10:23:00,6815.25,6815.25,6815.25,6815.25,360000000
2009/7/17,10:24:00,6815.30,6815.30,6815.30,6815.30,393000000
2009/7/17,10:25:00,6817.64,6817.64,6817.64,6817.64,285000000
2009/7/17,10:26:00,6815.66,6815.66,6815.66,6815.66,387000000
2009/7/17,10:27:00,6817.01,6817.01,6817.01,6817.01,370000000
2009/7/17,10:28:00,6818.51,6818.51,6818.51,6818.51,461000000
2009/7/17,10:29:00,6821.00,6821.00,6821.00,6821.00,526000000
2009/7/17,10:30:00,6825.29,6825.29,6825.29,6825.29,500000000
2009/7/17,10:31:00,6826.12,6826.12,6826.12,6826.12,626000000
2009/7/17,10:32:00,6828.26,6828.26,6828.26,6828.26,472000000
2009/7/17,10:33:00,6828.82,6828.82,6828.82,6828.82,595000000
2009/7/17,10:34:00,6829.85,6829.85,6829.85,6829.85,502000000
2009/7/17,10:35:00,6830.82,6830.82,6830.82,6830.82,387000000
2009/7/17,10:36:00,6829.59,6829.59,6829.59,6829.59,536000000
2009/7/17,10:37:00,6828.85,6828.85,6828.85,6828.85,420000000
2009/7/17,10:38:00,6831.59,6831.59,6831.59,6831.59,505000000
2009/7/17,10:39:00,6831.34,6831.34,6831.34,6831.34,366000000
2009/7/17,10:40:00,6830.93,6830.93,6830.93,6830.93,300000000
2009/7/17,10:41:00,6830.51,6830.51,6830.51,6830.51,403000000
2009/7/17,10:42:00,6831.25,6831.25,6831.25,6831.25,283000000
2009/7/17,10:43:00,6829.70,6829.70,6829.70,6829.70,374000000
2009/7/17,10:44:00,6827.28,6827.28,6827.28,6827.28,331000000
2009/7/17,10:45:00,6827.27,6827.27,6827.27,6827.27,295000000
2009/7/17,10:46:00,6825.71,6825.71,6825.71,6825.71,371000000
2009/7/17,10:47:00,6825.72,6825.72,6825.72,6825.72,248000000
2009/7/17,10:48:00,6824.12,6824.12,6824.12,6824.12,316000000
2009/7/17,10:49:00,6823.16,6823.16,6823.16,6823.16,292000000
2009/7/17,10:50:00,6825.58,6825.58,6825.58,6825.58,277000000
2009/7/17,10:51:00,6824.78,6824.78,6824.78,6824.78,321000000
2009/7/17,10:52:00,6824.34,6824.34,6824.34,6824.34,230000000
2009/7/17,10:53:00,6825.37,6825.37,6825.37,6825.37,332000000
2009/7/17,10:54:00,6828.02,6828.02,6828.02,6828.02,273000000
2009/7/17,10:55:00,6828.67,6828.67,6828.67,6828.67,234000000
2009/7/17,10:56:00,6829.05,6829.05,6829.05,6829.05,349000000
2009/7/17,10:57:00,6827.15,6827.15,6827.15,6827.15,253000000
2009/7/17,10:58:00,6826.09,6826.09,6826.09,6826.09,366000000
2009/7/17,10:59:00,6823.41,6823.41,6823.41,6823.41,270000000
2009/7/17,11:00:00,6821.14,6821.14,6821.14,6821.14,290000000
2009/7/17,11:01:00,6821.86,6821.86,6821.86,6821.86,418000000
2009/7/17,11:02:00,6820.10,6820.10,6820.10,6820.10,310000000
2009/7/17,11:03:00,6818.15,6818.15,6818.15,6818.15,351000000
2009/7/17,11:04:00,6817.68,6817.68,6817.68,6817.68,322000000
2009/7/17,11:05:00,6818.30,6818.30,6818.30,6818.30,301000000
2009/7/17,11:06:00,6817.97,6817.97,6817.97,6817.97,380000000
2009/7/17,11:07:00,6817.61,6817.61,6817.61,6817.61,293000000
2009/7/17,11:08:00,6817.37,6817.37,6817.37,6817.37,366000000
2009/7/17,11:09:00,6817.75,6817.75,6817.75,6817.75,334000000
2009/7/17,11:10:00,6819.64,6819.64,6819.64,6819.64,280000000
2009/7/17,11:11:00,6820.83,6820.83,6820.83,6820.83,361000000
2009/7/17,11:12:00,6822.88,6822.88,6822.88,6822.88,278000000
2009/7/17,11:13:00,6821.26,6821.26,6821.26,6821.26,326000000
2009/7/17,11:14:00,6823.12,6823.12,6823.12,6823.12,307000000
2009/7/17,11:15:00,6821.88,6821.88,6821.88,6821.88,240000000
2009/7/17,11:16:00,6821.55,6821.55,6821.55,6821.55,315000000
2009/7/17,11:17:00,6822.51,6822.51,6822.51,6822.51,208000000
2009/7/17,11:18:00,6821.37,6821.37,6821.37,6821.37,373000000
2009/7/17,11:19:00,6823.70,6823.70,6823.70,6823.70,296000000
2009/7/17,11:20:00,6823.36,6823.36,6823.36,6823.36,332000000
2009/7/17,11:21:00,6824.20,6824.20,6824.20,6824.20,449000000
2009/7/17,11:22:00,6825.21,6825.21,6825.21,6825.21,273000000
2009/7/17,11:23:00,6825.06,6825.06,6825.06,6825.06,312000000
2009/7/17,11:24:00,6827.66,6827.66,6827.66,6827.66,312000000
2009/7/17,11:25:00,6829.36,6829.36,6829.36,6829.36,317000000
2009/7/17,11:26:00,6831.80,6831.80,6831.80,6831.80,342000000
2009/7/17,11:27:00,6830.02,6830.02,6830.02,6830.02,284000000
2009/7/17,11:28:00,6831.28,6831.28,6831.28,6831.28,358000000
2009/7/17,11:29:00,6832.84,6832.84,6832.84,6832.84,313000000
2009/7/17,11:30:00,6832.37,6832.37,6832.37,6832.37,289000000
2009/7/17,11:31:00,6830.61,6830.61,6830.61,6830.61,363000000
2009/7/17,11:32:00,6831.47,6831.47,6831.47,6831.47,297000000
2009/7/17,11:33:00,6833.07,6833.07,6833.07,6833.07,435000000
2009/7/17,11:34:00,6834.28,6834.28,6834.28,6834.28,451000000
2009/7/17,11:35:00,6836.25,6836.25,6836.25,6836.25,392000000
2009/7/17,11:36:00,6835.29,6835.29,6835.29,6835.29,483000000
2009/7/17,11:37:00,6837.14,6837.14,6837.14,6837.14,331000000
2009/7/17,11:38:00,6834.50,6834.50,6834.50,6834.50,511000000
2009/7/17,11:39:00,6834.49,6834.49,6834.49,6834.49,331000000
2009/7/17,11:40:00,6833.70,6833.70,6833.70,6833.70,269000000
2009/7/17,11:41:00,6834.01,6834.01,6834.01,6834.01,392000000
2009/7/17,11:42:00,6834.24,6834.24,6834.24,6834.24,242000000
2009/7/17,11:43:00,6834.46,6834.46,6834.46,6834.46,296000000
2009/7/17,11:44:00,6833.46,6833.46,6833.46,6833.46,222000000
2009/7/17,11:45:00,6834.34,6834.34,6834.34,6834.34,224000000
2009/7/17,11:46:00,6844.46,6844.46,6844.46,6844.46,741000000
2009/7/17,11:47:00,6854.50,6854.50,6854.50,6854.50,1136000000
2009/7/17,11:48:00,6860.23,6860.23,6860.23,6860.23,1256999936
2009/7/17,11:49:00,6867.36,6867.36,6867.36,6867.36,1056000000
2009/7/17,11:50:00,6868.14,6868.14,6868.14,6868.14,803000000
2009/7/17,11:51:00,6869.76,6869.76,6869.76,6869.76,853000000
2009/7/17,11:52:00,6869.61,6869.61,6869.61,6869.61,599000000
2009/7/17,11:53:00,6870.58,6870.58,6870.58,6870.58,603000000
2009/7/17,11:54:00,6867.43,6867.43,6867.43,6867.43,478000000
2009/7/17,11:55:00,6864.44,6864.44,6864.44,6864.44,431000000
2009/7/17,11:56:00,6862.76,6862.76,6862.76,6862.76,509000000
2009/7/17,11:57:00,6864.25,6864.25,6864.25,6864.25,345000000
2009/7/17,11:58:00,6860.79,6860.79,6860.79,6860.79,432000000
2009/7/17,11:59:00,6861.77,6861.77,6861.77,6861.77,306000000
2009/7/17,12:00:00,6861.26,6861.26,6861.26,6861.26,305000000
2009/7/17,12:01:00,6863.65,6863.65,6863.65,6863.65,381000000
2009/7/17,12:02:00,6867.89,6867.89,6867.89,6867.89,325000000
2009/7/17,12:03:00,6868.04,6868.04,6868.04,6868.04,396000000
2009/7/17,12:04:00,6867.64,6867.64,6867.64,6867.64,337000000
2009/7/17,12:05:00,6863.51,6863.51,6863.51,6863.51,340000000
2009/7/17,12:06:00,6864.69,6864.69,6864.69,6864.69,383000000
2009/7/17,12:07:00,6864.37,6864.37,6864.37,6864.37,237000000
2009/7/17,12:08:00,6862.07,6862.07,6862.07,6862.07,311000000
2009/7/17,12:09:00,6860.62,6860.62,6860.62,6860.62,284000000
2009/7/17,12:10:00,6862.15,6862.15,6862.15,6862.15,260000000
2009/7/17,12:11:00,6865.14,6865.14,6865.14,6865.14,390000000
2009/7/17,12:12:00,6861.99,6861.99,6861.99,6861.99,286000000
2009/7/17,12:13:00,6863.20,6863.20,6863.20,6863.20,336000000
2009/7/17,12:14:00,6862.90,6862.90,6862.90,6862.90,261000000
2009/7/17,12:15:00,6862.88,6862.88,6862.88,6862.88,300000000
2009/7/17,12:16:00,6861.77,6861.77,6861.77,6861.77,360000000
2009/7/17,12:17:00,6861.12,6861.12,6861.12,6861.12,237000000
2009/7/17,12:18:00,6858.67,6858.67,6858.67,6858.67,349000000
2009/7/17,12:19:00,6858.05,6858.05,6858.05,6858.05,258000000
2009/7/17,12:20:00,6856.22,6856.22,6856.22,6856.22,268000000
2009/7/17,12:21:00,6855.05,6855.05,6855.05,6855.05,337000000
2009/7/17,12:22:00,6855.07,6855.07,6855.07,6855.07,238000000
2009/7/17,12:23:00,6856.22,6856.22,6856.22,6856.22,364000000
2009/7/17,12:24:00,6856.34,6856.34,6856.34,6856.34,318000000
2009/7/17,12:25:00,6858.97,6858.97,6858.97,6858.97,306000000
2009/7/17,12:26:00,6858.62,6858.62,6858.62,6858.62,306000000
2009/7/17,12:27:00,6856.69,6856.69,6856.69,6856.69,203000000
2009/7/17,12:28:00,6858.51,6858.51,6858.51,6858.51,373000000
2009/7/17,12:29:00,6860.45,6860.45,6860.45,6860.45,307000000
2009/7/17,12:30:00,6863.46,6863.46,6863.46,6863.46,284000000
2009/7/17,12:31:00,6861.87,6861.87,6861.87,6861.87,372000000
2009/7/17,12:32:00,6861.71,6861.71,6861.71,6861.71,275000000
2009/7/17,12:33:00,6860.80,6860.80,6860.80,6860.80,347000000
2009/7/17,12:34:00,6858.11,6858.11,6858.11,6858.11,345000000
2009/7/17,12:35:00,6856.89,6856.89,6856.89,6856.89,368000000
2009/7/17,12:36:00,6849.54,6849.54,6849.54,6849.54,423000000
2009/7/17,12:37:00,6848.75,6848.75,6848.75,6848.75,323000000
2009/7/17,12:38:00,6844.85,6844.85,6844.85,6844.85,451000000
2009/7/17,12:39:00,6844.07,6844.07,6844.07,6844.07,346000000
2009/7/17,12:40:00,6841.71,6841.71,6841.71,6841.71,274000000
2009/7/17,12:41:00,6842.71,6842.71,6842.71,6842.71,323000000
2009/7/17,12:42:00,6843.96,6843.96,6843.96,6843.96,264000000
2009/7/17,12:43:00,6843.33,6843.33,6843.33,6843.33,346000000
2009/7/17,12:44:00,6845.61,6845.61,6845.61,6845.61,222000000
2009/7/17,12:45:00,6844.62,6844.62,6844.62,6844.62,225000000
2009/7/17,12:46:00,6846.38,6846.38,6846.38,6846.38,267000000
2009/7/17,12:47:00,6845.01,6845.01,6845.01,6845.01,195000000
2009/7/17,12:48:00,6847.85,6847.85,6847.85,6847.85,309000000
2009/7/17,12:49:00,6848.41,6848.41,6848.41,6848.41,203000000
2009/7/17,12:50:00,6848.60,6848.60,6848.60,6848.60,247000000
2009/7/17,12:51:00,6849.05,6849.05,6849.05,6849.05,316000000
2009/7/17,12:52:00,6849.58,6849.58,6849.58,6849.58,268000000
2009/7/17,12:53:00,6848.06,6848.06,6848.06,6848.06,322000000
2009/7/17,12:54:00,6847.77,6847.77,6847.77,6847.77,267000000
2009/7/17,12:55:00,6846.80,6846.80,6846.80,6846.80,308000000
2009/7/17,12:56:00,6846.05,6846.05,6846.05,6846.05,287000000
2009/7/17,12:57:00,6848.37,6848.37,6848.37,6848.37,224000000
2009/7/17,12:58:00,6846.87,6846.87,6846.87,6846.87,325000000
2009/7/17,12:59:00,6845.67,6845.67,6845.67,6845.67,254000000
2009/7/17,13:00:00,6848.75,6848.75,6848.75,6848.75,258000000
2009/7/17,13:01:00,6847.03,6847.03,6847.03,6847.03,343000000
2009/7/17,13:02:00,6848.18,6848.18,6848.18,6848.18,297000000
2009/7/17,13:03:00,6848.25,6848.25,6848.25,6848.25,384000000
2009/7/17,13:04:00,6848.73,6848.73,6848.73,6848.73,389000000
2009/7/17,13:05:00,6851.28,6851.28,6851.28,6851.28,358000000
2009/7/17,13:06:00,6850.88,6850.88,6850.88,6850.88,443000000
2009/7/17,13:07:00,6852.18,6852.18,6852.18,6852.18,344000000
2009/7/17,13:08:00,6852.53,6852.53,6852.53,6852.53,704000000
2009/7/17,13:09:00,6857.65,6857.65,6857.65,6857.65,481000000
2009/7/17,13:10:00,6855.77,6855.77,6855.77,6855.77,478000000
2009/7/17,13:11:00,6856.32,6856.32,6856.32,6856.32,513000000
2009/7/17,13:12:00,6856.18,6856.18,6856.18,6856.18,430000000
2009/7/17,13:13:00,6857.10,6857.10,6857.10,6857.10,632000000
2009/7/17,13:14:00,6857.64,6857.64,6857.64,6857.64,474000000
2009/7/17,13:15:00,6856.11,6856.11,6856.11,6856.11,495000000
2009/7/17,13:16:00,6854.69,6854.69,6854.69,6854.69,592000000
2009/7/17,13:17:00,6853.70,6853.70,6853.70,6853.70,469000000
2009/7/17,13:18:00,6851.85,6851.85,6851.85,6851.85,661000000
2009/7/17,13:19:00,6850.47,6850.47,6850.47,6850.47,532000000
2009/7/17,13:20:00,6848.62,6848.62,6848.62,6848.62,574000000
2009/7/17,13:21:00,6847.67,6847.67,6847.67,6847.67,758000000
2009/7/17,13:22:00,6845.95,6845.95,6845.95,6845.95,574000000
2009/7/17,13:23:00,6845.11,6845.11,6845.11,6845.11,722000000
2009/7/17,13:24:00,6847.82,6847.82,6847.82,6847.82,752000000
2009/7/17,13:25:00,6847.39,6847.39,6847.39,6847.39,756000000
2009/7/17,13:26:00,6847.48,6847.48,6847.48,6847.48,0
2009/7/17,13:27:00,6847.48,6847.48,6847.48,6847.48,0
2009/7/17,13:28:00,6847.48,6847.48,6847.48,6847.48,0
2009/7/17,13:29:00,6847.48,6847.48,6847.48,6847.48,0
2009/7/17,13:30:00,6850.99,6850.99,6850.99,6850.99,2563032576
2009/7/20,09:01:00,6921.64,6921.64,6921.64,6921.64,808032768
2009/7/20,09:02:00,6925.86,6925.86,6925.86,6925.86,1300000000
2009/7/20,09:03:00,6923.42,6923.42,6923.42,6923.42,1479000064
2009/7/20,09:04:00,6916.93,6916.93,6916.93,6916.93,1552000000
2009/7/20,09:05:00,6909.91,6909.91,6909.91,6909.91,1030000000
2009/7/20,09:06:00,6907.37,6907.37,6907.37,6907.37,1176999936
2009/7/20,09:07:00,6906.51,6906.51,6906.51,6906.51,931000000
2009/7/20,09:08:00,6905.90,6905.90,6905.90,6905.90,975000000
2009/7/20,09:09:00,6910.56,6910.56,6910.56,6910.56,1180000000
2009/7/20,09:10:00,6910.82,6910.82,6910.82,6910.82,798000000
2009/7/20,09:11:00,6912.88,6912.88,6912.88,6912.88,1068000000
2009/7/20,09:12:00,6908.79,6908.79,6908.79,6908.79,873000000
2009/7/20,09:13:00,6898.70,6898.70,6898.70,6898.70,1076000000
2009/7/20,09:14:00,6891.12,6891.12,6891.12,6891.12,1084000000
2009/7/20,09:15:00,6886.34,6886.34,6886.34,6886.34,816000000
2009/7/20,09:16:00,6874.81,6874.81,6874.81,6874.81,1154000000
2009/7/20,09:17:00,6866.75,6866.75,6866.75,6866.75,827000000
2009/7/20,09:18:00,6861.02,6861.02,6861.02,6861.02,938000000
2009/7/20,09:19:00,6862.81,6862.81,6862.81,6862.81,1127000064
2009/7/20,09:20:00,6866.18,6866.18,6866.18,6866.18,794000000
2009/7/20,09:21:00,6874.73,6874.73,6874.73,6874.73,933000000
2009/7/20,09:22:00,6881.69,6881.69,6881.69,6881.69,621000000
2009/7/20,09:23:00,6882.96,6882.96,6882.96,6882.96,699000000
2009/7/20,09:24:00,6884.96,6884.96,6884.96,6884.96,811000000
2009/7/20,09:25:00,6885.04,6885.04,6885.04,6885.04,588000000
2009/7/20,09:26:00,6885.85,6885.85,6885.85,6885.85,707000000
2009/7/20,09:27:00,6886.92,6886.92,6886.92,6886.92,460000000
2009/7/20,09:28:00,6889.11,6889.11,6889.11,6889.11,501000000
2009/7/20,09:29:00,6892.00,6892.00,6892.00,6892.00,554000000
2009/7/20,09:30:00,6890.27,6890.27,6890.27,6890.27,533000000
2009/7/20,09:31:00,6892.74,6892.74,6892.74,6892.74,694000000
2009/7/20,09:32:00,6893.57,6893.57,6893.57,6893.57,477000000
2009/7/20,09:33:00,6890.66,6890.66,6890.66,6890.66,535000000
2009/7/20,09:34:00,6891.79,6891.79,6891.79,6891.79,518000000
2009/7/20,09:35:00,6890.71,6890.71,6890.71,6890.71,464000000
2009/7/20,09:36:00,6889.93,6889.93,6889.93,6889.93,581000000
2009/7/20,09:37:00,6887.70,6887.70,6887.70,6887.70,409000000
2009/7/20,09:38:00,6887.94,6887.94,6887.94,6887.94,509000000
2009/7/20,09:39:00,6885.61,6885.61,6885.61,6885.61,491000000
2009/7/20,09:40:00,6887.78,6887.78,6887.78,6887.78,387000000
2009/7/20,09:41:00,6886.58,6886.58,6886.58,6886.58,529000000
2009/7/20,09:42:00,6887.16,6887.16,6887.16,6887.16,348000000
2009/7/20,09:43:00,6888.64,6888.64,6888.64,6888.64,484000000
2009/7/20,09:44:00,6888.98,6888.98,6888.98,6888.98,401000000
2009/7/20,09:45:00,6891.53,6891.53,6891.53,6891.53,455000000
2009/7/20,09:46:00,6897.32,6897.32,6897.32,6897.32,966000000
2009/7/20,09:47:00,6904.88,6904.88,6904.88,6904.88,712000000
2009/7/20,09:48:00,6906.91,6906.91,6906.91,6906.91,749000000
2009/7/20,09:49:00,6905.48,6905.48,6905.48,6905.48,759000000
2009/7/20,09:50:00,6905.96,6905.96,6905.96,6905.96,487000000
2009/7/20,09:51:00,6905.93,6905.93,6905.93,6905.93,666000000
2009/7/20,09:52:00,6905.83,6905.83,6905.83,6905.83,444000000
2009/7/20,09:53:00,6907.92,6907.92,6907.92,6907.92,578000000
2009/7/20,09:54:00,6906.11,6906.11,6906.11,6906.11,470000000
2009/7/20,09:55:00,6907.55,6907.55,6907.55,6907.55,407000000
2009/7/20,09:56:00,6909.17,6909.17,6909.17,6909.17,661000000
2009/7/20,09:57:00,6912.69,6912.69,6912.69,6912.69,441000000
2009/7/20,09:58:00,6915.61,6915.61,6915.61,6915.61,609000000
2009/7/20,09:59:00,6921.66,6921.66,6921.66,6921.66,573000000
2009/7/20,10:00:00,6918.71,6918.71,6918.71,6918.71,502000000
2009/7/20,10:01:00,6920.14,6920.14,6920.14,6920.14,788000000
2009/7/20,10:02:00,6918.45,6918.45,6918.45,6918.45,469000000
2009/7/20,10:03:00,6916.63,6916.63,6916.63,6916.63,584000000
2009/7/20,10:04:00,6915.83,6915.83,6915.83,6915.83,558000000
2009/7/20,10:05:00,6911.40,6911.40,6911.40,6911.40,423000000
2009/7/20,10:06:00,6910.11,6910.11,6910.11,6910.11,543000000
2009/7/20,10:07:00,6911.10,6911.10,6911.10,6911.10,366000000
2009/7/20,10:08:00,6909.41,6909.41,6909.41,6909.41,472000000
2009/7/20,10:09:00,6909.14,6909.14,6909.14,6909.14,445000000
2009/7/20,10:10:00,6907.00,6907.00,6907.00,6907.00,358000000
2009/7/20,10:11:00,6909.56,6909.56,6909.56,6909.56,526000000
2009/7/20,10:12:00,6907.94,6907.94,6907.94,6907.94,333000000
2009/7/20,10:13:00,6909.38,6909.38,6909.38,6909.38,442000000
2009/7/20,10:14:00,6909.98,6909.98,6909.98,6909.98,400000000
2009/7/20,10:15:00,6918.92,6918.92,6918.92,6918.92,482000000
2009/7/20,10:16:00,6932.37,6932.37,6932.37,6932.37,1172000000
2009/7/20,10:17:00,6936.87,6936.87,6936.87,6936.87,711000000
2009/7/20,10:18:00,6939.94,6939.94,6939.94,6939.94,1004000000
2009/7/20,10:19:00,6937.80,6937.80,6937.80,6937.80,720000000
2009/7/20,10:20:00,6937.08,6937.08,6937.08,6937.08,568000000
2009/7/20,10:21:00,6934.51,6934.51,6934.51,6934.51,636000000
2009/7/20,10:22:00,6932.88,6932.88,6932.88,6932.88,419000000
2009/7/20,10:23:00,6934.05,6934.05,6934.05,6934.05,501000000
2009/7/20,10:24:00,6934.29,6934.29,6934.29,6934.29,421000000
2009/7/20,10:25:00,6930.88,6930.88,6930.88,6930.88,326000000
2009/7/20,10:26:00,6928.97,6928.97,6928.97,6928.97,390000000
2009/7/20,10:27:00,6927.54,6927.54,6927.54,6927.54,300000000
2009/7/20,10:28:00,6926.78,6926.78,6926.78,6926.78,365000000
2009/7/20,10:29:00,6925.10,6925.10,6925.10,6925.10,337000000
2009/7/20,10:30:00,6924.30,6924.30,6924.30,6924.30,298000000
2009/7/20,10:31:00,6921.86,6921.86,6921.86,6921.86,390000000
2009/7/20,10:32:00,6922.67,6922.67,6922.67,6922.67,263000000
2009/7/20,10:33:00,6923.79,6923.79,6923.79,6923.79,390000000
2009/7/20,10:34:00,6925.33,6925.33,6925.33,6925.33,317000000
2009/7/20,10:35:00,6926.66,6926.66,6926.66,6926.66,361000000
2009/7/20,10:36:00,6927.37,6927.37,6927.37,6927.37,446000000
2009/7/20,10:37:00,6928.06,6928.06,6928.06,6928.06,342000000
2009/7/20,10:38:00,6929.50,6929.50,6929.50,6929.50,531000000
2009/7/20,10:39:00,6932.16,6932.16,6932.16,6932.16,405000000
2009/7/20,10:40:00,6932.15,6932.15,6932.15,6932.15,398000000
2009/7/20,10:41:00,6929.19,6929.19,6929.19,6929.19,554000000
2009/7/20,10:42:00,6929.90,6929.90,6929.90,6929.90,376000000
2009/7/20,10:43:00,6929.53,6929.53,6929.53,6929.53,442000000
2009/7/20,10:44:00,6927.60,6927.60,6927.60,6927.60,346000000
2009/7/20,10:45:00,6926.62,6926.62,6926.62,6926.62,283000000
2009/7/20,10:46:00,6927.29,6927.29,6927.29,6927.29,320000000
2009/7/20,10:47:00,6924.44,6924.44,6924.44,6924.44,248000000
2009/7/20,10:48:00,6925.11,6925.11,6925.11,6925.11,351000000
2009/7/20,10:49:00,6927.18,6927.18,6927.18,6927.18,272000000
2009/7/20,10:50:00,6926.39,6926.39,6926.39,6926.39,239000000
2009/7/20,10:51:00,6927.30,6927.30,6927.30,6927.30,344000000
2009/7/20,10:52:00,6927.70,6927.70,6927.70,6927.70,248000000
2009/7/20,10:53:00,6926.79,6926.79,6926.79,6926.79,318000000
2009/7/20,10:54:00,6926.61,6926.61,6926.61,6926.61,325000000
2009/7/20,10:55:00,6925.66,6925.66,6925.66,6925.66,326000000
2009/7/20,10:56:00,6926.07,6926.07,6926.07,6926.07,436000000
2009/7/20,10:57:00,6924.89,6924.89,6924.89,6924.89,252000000
2009/7/20,10:58:00,6924.28,6924.28,6924.28,6924.28,305000000
2009/7/20,10:59:00,6925.48,6925.48,6925.48,6925.48,332000000
2009/7/20,11:00:00,6926.65,6926.65,6926.65,6926.65,391000000
2009/7/20,11:01:00,6927.79,6927.79,6927.79,6927.79,489000000
2009/7/20,11:02:00,6929.85,6929.85,6929.85,6929.85,408000000
2009/7/20,11:03:00,6931.21,6931.21,6931.21,6931.21,472000000
2009/7/20,11:04:00,6932.23,6932.23,6932.23,6932.23,488000000
2009/7/20,11:05:00,6932.72,6932.72,6932.72,6932.72,397000000
2009/7/20,11:06:00,6932.85,6932.85,6932.85,6932.85,409000000
2009/7/20,11:07:00,6932.99,6932.99,6932.99,6932.99,339000000
2009/7/20,11:08:00,6933.07,6933.07,6933.07,6933.07,375000000
2009/7/20,11:09:00,6934.46,6934.46,6934.46,6934.46,333000000
2009/7/20,11:10:00,6934.90,6934.90,6934.90,6934.90,274000000
2009/7/20,11:11:00,6936.46,6936.46,6936.46,6936.46,446000000
2009/7/20,11:12:00,6936.39,6936.39,6936.39,6936.39,287000000
2009/7/20,11:13:00,6936.01,6936.01,6936.01,6936.01,413000000
2009/7/20,11:14:00,6938.54,6938.54,6938.54,6938.54,407000000
2009/7/20,11:15:00,6940.62,6940.62,6940.62,6940.62,477000000
2009/7/20,11:16:00,6952.68,6952.68,6952.68,6952.68,981000000
2009/7/20,11:17:00,6954.42,6954.42,6954.42,6954.42,586000000
2009/7/20,11:18:00,6955.32,6955.32,6955.32,6955.32,608000000
2009/7/20,11:19:00,6953.89,6953.89,6953.89,6953.89,456000000
2009/7/20,11:20:00,6955.49,6955.49,6955.49,6955.49,463000000
2009/7/20,11:21:00,6953.16,6953.16,6953.16,6953.16,569000000
2009/7/20,11:22:00,6954.79,6954.79,6954.79,6954.79,387000000
2009/7/20,11:23:00,6953.26,6953.26,6953.26,6953.26,490000000
2009/7/20,11:24:00,6952.40,6952.40,6952.40,6952.40,434000000
2009/7/20,11:25:00,6951.20,6951.20,6951.20,6951.20,395000000
2009/7/20,11:26:00,6950.76,6950.76,6950.76,6950.76,477000000
2009/7/20,11:27:00,6947.61,6947.61,6947.61,6947.61,326000000
2009/7/20,11:28:00,6943.46,6943.46,6943.46,6943.46,531000000
2009/7/20,11:29:00,6943.05,6943.05,6943.05,6943.05,418000000
2009/7/20,11:30:00,6940.21,6940.21,6940.21,6940.21,388000000
2009/7/20,11:31:00,6942.59,6942.59,6942.59,6942.59,396000000
2009/7/20,11:32:00,6940.37,6940.37,6940.37,6940.37,295000000
2009/7/20,11:33:00,6942.54,6942.54,6942.54,6942.54,337000000
2009/7/20,11:34:00,6940.30,6940.30,6940.30,6940.30,289000000
2009/7/20,11:35:00,6942.01,6942.01,6942.01,6942.01,280000000
2009/7/20,11:36:00,6941.40,6941.40,6941.40,6941.40,329000000
2009/7/20,11:37:00,6941.38,6941.38,6941.38,6941.38,213000000
2009/7/20,11:38:00,6944.90,6944.90,6944.90,6944.90,369000000
2009/7/20,11:39:00,6946.00,6946.00,6946.00,6946.00,368000000
2009/7/20,11:40:00,6947.81,6947.81,6947.81,6947.81,346000000
2009/7/20,11:41:00,6949.09,6949.09,6949.09,6949.09,375000000
2009/7/20,11:42:00,6949.42,6949.42,6949.42,6949.42,266000000
2009/7/20,11:43:00,6948.56,6948.56,6948.56,6948.56,396000000
2009/7/20,11:44:00,6947.42,6947.42,6947.42,6947.42,306000000
2009/7/20,11:45:00,6948.96,6948.96,6948.96,6948.96,314000000
2009/7/20,11:46:00,6949.73,6949.73,6949.73,6949.73,403000000
2009/7/20,11:47:00,6948.77,6948.77,6948.77,6948.77,355000000
2009/7/20,11:48:00,6947.39,6947.39,6947.39,6947.39,425000000
2009/7/20,11:49:00,6948.45,6948.45,6948.45,6948.45,370000000
2009/7/20,11:50:00,6948.04,6948.04,6948.04,6948.04,336000000
2009/7/20,11:51:00,6948.69,6948.69,6948.69,6948.69,477000000
2009/7/20,11:52:00,6951.97,6951.97,6951.97,6951.97,299000000
2009/7/20,11:53:00,6954.92,6954.92,6954.92,6954.92,544000000
2009/7/20,11:54:00,6954.82,6954.82,6954.82,6954.82,397000000
2009/7/20,11:55:00,6955.53,6955.53,6955.53,6955.53,436000000
2009/7/20,11:56:00,6955.84,6955.84,6955.84,6955.84,589000000
2009/7/20,11:57:00,6956.23,6956.23,6956.23,6956.23,342000000
2009/7/20,11:58:00,6955.63,6955.63,6955.63,6955.63,476000000
2009/7/20,11:59:00,6955.80,6955.80,6955.80,6955.80,352000000
2009/7/20,12:00:00,6954.26,6954.26,6954.26,6954.26,336000000
2009/7/20,12:01:00,6954.59,6954.59,6954.59,6954.59,429000000
2009/7/20,12:02:00,6955.09,6955.09,6955.09,6955.09,348000000
2009/7/20,12:03:00,6956.27,6956.27,6956.27,6956.27,541000000
2009/7/20,12:04:00,6954.30,6954.30,6954.30,6954.30,348000000
2009/7/20,12:05:00,6955.26,6955.26,6955.26,6955.26,338000000
2009/7/20,12:06:00,6953.59,6953.59,6953.59,6953.59,435000000
2009/7/20,12:07:00,6953.54,6953.54,6953.54,6953.54,292000000
2009/7/20,12:08:00,6952.77,6952.77,6952.77,6952.77,504000000
2009/7/20,12:09:00,6947.78,6947.78,6947.78,6947.78,539000000
2009/7/20,12:10:00,6942.96,6942.96,6942.96,6942.96,487000000
2009/7/20,12:11:00,6939.36,6939.36,6939.36,6939.36,554000000
2009/7/20,12:12:00,6938.78,6938.78,6938.78,6938.78,413000000
2009/7/20,12:13:00,6936.71,6936.71,6936.71,6936.71,582000000
2009/7/20,12:14:00,6934.25,6934.25,6934.25,6934.25,392000000
2009/7/20,12:15:00,6933.36,6933.36,6933.36,6933.36,321000000
2009/7/20,12:16:00,6932.73,6932.73,6932.73,6932.73,444000000
2009/7/20,12:17:00,6933.57,6933.57,6933.57,6933.57,240000000
2009/7/20,12:18:00,6935.34,6935.34,6935.34,6935.34,378000000
2009/7/20,12:19:00,6939.19,6939.19,6939.19,6939.19,257000000
2009/7/20,12:20:00,6939.01,6939.01,6939.01,6939.01,265000000
2009/7/20,12:21:00,6939.53,6939.53,6939.53,6939.53,347000000
2009/7/20,12:22:00,6938.86,6938.86,6938.86,6938.86,255000000
2009/7/20,12:23:00,6938.27,6938.27,6938.27,6938.27,341000000
2009/7/20,12:24:00,6939.34,6939.34,6939.34,6939.34,303000000
2009/7/20,12:25:00,6938.99,6938.99,6938.99,6938.99,263000000
2009/7/20,12:26:00,6941.27,6941.27,6941.27,6941.27,425000000
2009/7/20,12:27:00,6943.72,6943.72,6943.72,6943.72,348000000
2009/7/20,12:28:00,6944.12,6944.12,6944.12,6944.12,543000000
2009/7/20,12:29:00,6947.09,6947.09,6947.09,6947.09,378000000
2009/7/20,12:30:00,6945.10,6945.10,6945.10,6945.10,331000000
2009/7/20,12:31:00,6944.24,6944.24,6944.24,6944.24,317000000
2009/7/20,12:32:00,6944.44,6944.44,6944.44,6944.44,238000000
2009/7/20,12:33:00,6943.90,6943.90,6943.90,6943.90,367000000
2009/7/20,12:34:00,6944.97,6944.97,6944.97,6944.97,313000000
2009/7/20,12:35:00,6946.22,6946.22,6946.22,6946.22,309000000
2009/7/20,12:36:00,6944.59,6944.59,6944.59,6944.59,400000000
2009/7/20,12:37:00,6944.56,6944.56,6944.56,6944.56,264000000
2009/7/20,12:38:00,6943.91,6943.91,6943.91,6943.91,348000000
2009/7/20,12:39:00,6943.42,6943.42,6943.42,6943.42,343000000
2009/7/20,12:40:00,6944.83,6944.83,6944.83,6944.83,319000000
2009/7/20,12:41:00,6946.57,6946.57,6946.57,6946.57,399000000
2009/7/20,12:42:00,6950.12,6950.12,6950.12,6950.12,319000000
2009/7/20,12:43:00,6956.37,6956.37,6956.37,6956.37,691000000
2009/7/20,12:44:00,6958.73,6958.73,6958.73,6958.73,597000000
2009/7/20,12:45:00,6961.28,6961.28,6961.28,6961.28,560000000
2009/7/20,12:46:00,6961.45,6961.45,6961.45,6961.45,624000000
2009/7/20,12:47:00,6960.16,6960.16,6960.16,6960.16,503000000
2009/7/20,12:48:00,6959.70,6959.70,6959.70,6959.70,623000000
2009/7/20,12:49:00,6959.06,6959.06,6959.06,6959.06,525000000
2009/7/20,12:50:00,6956.04,6956.04,6956.04,6956.04,365000000
2009/7/20,12:51:00,6954.49,6954.49,6954.49,6954.49,440000000
2009/7/20,12:52:00,6951.82,6951.82,6951.82,6951.82,327000000
2009/7/20,12:53:00,6951.92,6951.92,6951.92,6951.92,422000000
2009/7/20,12:54:00,6951.14,6951.14,6951.14,6951.14,324000000
2009/7/20,12:55:00,6951.02,6951.02,6951.02,6951.02,402000000
2009/7/20,12:56:00,6952.40,6952.40,6952.40,6952.40,483000000
2009/7/20,12:57:00,6951.62,6951.62,6951.62,6951.62,327000000
2009/7/20,12:58:00,6953.46,6953.46,6953.46,6953.46,454000000
2009/7/20,12:59:00,6952.56,6952.56,6952.56,6952.56,420000000
2009/7/20,13:00:00,6951.74,6951.74,6951.74,6951.74,441000000
2009/7/20,13:01:00,6949.64,6949.64,6949.64,6949.64,386000000
2009/7/20,13:02:00,6950.25,6950.25,6950.25,6950.25,286000000
2009/7/20,13:03:00,6946.89,6946.89,6946.89,6946.89,495000000
2009/7/20,13:04:00,6949.16,6949.16,6949.16,6949.16,453000000
2009/7/20,13:05:00,6951.71,6951.71,6951.71,6951.71,549000000
2009/7/20,13:06:00,6953.62,6953.62,6953.62,6953.62,632000000
2009/7/20,13:07:00,6953.21,6953.21,6953.21,6953.21,497000000
2009/7/20,13:08:00,6956.26,6956.26,6956.26,6956.26,642000000
2009/7/20,13:09:00,6954.96,6954.96,6954.96,6954.96,542000000
2009/7/20,13:10:00,6955.65,6955.65,6955.65,6955.65,515000000
2009/7/20,13:11:00,6952.38,6952.38,6952.38,6952.38,641000000
2009/7/20,13:12:00,6952.30,6952.30,6952.30,6952.30,446000000
2009/7/20,13:13:00,6949.69,6949.69,6949.69,6949.69,586000000
2009/7/20,13:14:00,6949.30,6949.30,6949.30,6949.30,501000000
2009/7/20,13:15:00,6948.31,6948.31,6948.31,6948.31,526000000
2009/7/20,13:16:00,6943.82,6943.82,6943.82,6943.82,762000000
2009/7/20,13:17:00,6942.77,6942.77,6942.77,6942.77,649000000
2009/7/20,13:18:00,6940.89,6940.89,6940.89,6940.89,914000000
2009/7/20,13:19:00,6937.58,6937.58,6937.58,6937.58,672000000
2009/7/20,13:20:00,6937.65,6937.65,6937.65,6937.65,1042000000
2009/7/20,13:21:00,6938.11,6938.11,6938.11,6938.11,710000000
2009/7/20,13:22:00,6937.69,6937.69,6937.69,6937.69,601000000
2009/7/20,13:23:00,6940.02,6940.02,6940.02,6940.02,755000000
2009/7/20,13:24:00,6937.90,6937.90,6937.90,6937.90,821000000
2009/7/20,13:25:00,6942.01,6942.01,6942.01,6942.01,749000000
2009/7/20,13:26:00,6942.01,6942.01,6942.01,6942.01,0
2009/7/20,13:27:00,6942.01,6942.01,6942.01,6942.01,0
2009/7/20,13:28:00,6942.01,6942.01,6942.01,6942.01,0
2009/7/20,13:29:00,6942.01,6942.01,6942.01,6942.01,0
2009/7/20,13:30:00,6938.86,6938.86,6938.86,6938.86,1546032640
2009/7/21,09:01:00,6995.50,6995.50,6995.50,6995.50,549032960
2009/7/21,09:02:00,7002.32,7002.32,7002.32,7002.32,1238000000
2009/7/21,09:03:00,6999.44,6999.44,6999.44,6999.44,1468999936
2009/7/21,09:04:00,6993.48,6993.48,6993.48,6993.48,1683000064
2009/7/21,09:05:00,6989.62,6989.62,6989.62,6989.62,1030000000
2009/7/21,09:06:00,6987.54,6987.54,6987.54,6987.54,1324000000
2009/7/21,09:07:00,6984.96,6984.96,6984.96,6984.96,910000000
2009/7/21,09:08:00,6984.51,6984.51,6984.51,6984.51,972000000
2009/7/21,09:09:00,6985.99,6985.99,6985.99,6985.99,1070000000
2009/7/21,09:10:00,6988.63,6988.63,6988.63,6988.63,920000000
2009/7/21,09:11:00,6987.41,6987.41,6987.41,6987.41,1316000000
2009/7/21,09:12:00,6986.45,6986.45,6986.45,6986.45,1006000000
2009/7/21,09:13:00,6983.80,6983.80,6983.80,6983.80,1047000000
2009/7/21,09:14:00,6975.61,6975.61,6975.61,6975.61,1204000000
2009/7/21,09:15:00,6969.47,6969.47,6969.47,6969.47,988000000
2009/7/21,09:16:00,6964.48,6964.48,6964.48,6964.48,1350000000
2009/7/21,09:17:00,6962.11,6962.11,6962.11,6962.11,901000000
2009/7/21,09:18:00,6962.02,6962.02,6962.02,6962.02,946000000
2009/7/21,09:19:00,6963.73,6963.73,6963.73,6963.73,955000000
2009/7/21,09:20:00,6962.98,6962.98,6962.98,6962.98,685000000
2009/7/21,09:21:00,6964.61,6964.61,6964.61,6964.61,829000000
2009/7/21,09:22:00,6966.35,6966.35,6966.35,6966.35,591000000
2009/7/21,09:23:00,6967.76,6967.76,6967.76,6967.76,700000000
2009/7/21,09:24:00,6969.71,6969.71,6969.71,6969.71,744000000
2009/7/21,09:25:00,6971.46,6971.46,6971.46,6971.46,623000000
2009/7/21,09:26:00,6974.53,6974.53,6974.53,6974.53,947000000
2009/7/21,09:27:00,6977.60,6977.60,6977.60,6977.60,725000000
2009/7/21,09:28:00,6981.80,6981.80,6981.80,6981.80,933000000
2009/7/21,09:29:00,6985.81,6985.81,6985.81,6985.81,1009000000
2009/7/21,09:30:00,6988.69,6988.69,6988.69,6988.69,817000000
2009/7/21,09:31:00,6991.06,6991.06,6991.06,6991.06,1120999936
2009/7/21,09:32:00,6991.35,6991.35,6991.35,6991.35,847000000
2009/7/21,09:33:00,6991.02,6991.02,6991.02,6991.02,924000000
2009/7/21,09:34:00,6987.27,6987.27,6987.27,6987.27,739000000
2009/7/21,09:35:00,6987.48,6987.48,6987.48,6987.48,588000000
2009/7/21,09:36:00,6986.81,6986.81,6986.81,6986.81,896000000
2009/7/21,09:37:00,6985.32,6985.32,6985.32,6985.32,581000000
2009/7/21,09:38:00,6982.06,6982.06,6982.06,6982.06,772000000
2009/7/21,09:39:00,6971.13,6971.13,6971.13,6971.13,987000000
2009/7/21,09:40:00,6966.99,6966.99,6966.99,6966.99,827000000
2009/7/21,09:41:00,6958.67,6958.67,6958.67,6958.67,1118000000
2009/7/21,09:42:00,6956.50,6956.50,6956.50,6956.50,709000000
2009/7/21,09:43:00,6955.34,6955.34,6955.34,6955.34,896000000
2009/7/21,09:44:00,6952.70,6952.70,6952.70,6952.70,820000000
2009/7/21,09:45:00,6954.28,6954.28,6954.28,6954.28,584000000
2009/7/21,09:46:00,6956.35,6956.35,6956.35,6956.35,716000000
2009/7/21,09:47:00,6959.25,6959.25,6959.25,6959.25,481000000
2009/7/21,09:48:00,6961.50,6961.50,6961.50,6961.50,544000000
2009/7/21,09:49:00,6964.01,6964.01,6964.01,6964.01,489000000
2009/7/21,09:50:00,6964.98,6964.98,6964.98,6964.98,434000000
2009/7/21,09:51:00,6952.11,6952.11,6952.11,6952.11,1003000000
2009/7/21,09:52:00,6947.23,6947.23,6947.23,6947.23,740000000
2009/7/21,09:53:00,6943.34,6943.34,6943.34,6943.34,730000000
2009/7/21,09:54:00,6940.50,6940.50,6940.50,6940.50,666000000
2009/7/21,09:55:00,6936.89,6936.89,6936.89,6936.89,554000000
2009/7/21,09:56:00,6932.72,6932.72,6932.72,6932.72,761000000
2009/7/21,09:57:00,6928.43,6928.43,6928.43,6928.43,599000000
2009/7/21,09:58:00,6923.01,6923.01,6923.01,6923.01,969000000
2009/7/21,09:59:00,6914.45,6914.45,6914.45,6914.45,877000000
2009/7/21,10:00:00,6911.06,6911.06,6911.06,6911.06,801000000
2009/7/21,10:01:00,6906.23,6906.23,6906.23,6906.23,970000000
2009/7/21,10:02:00,6904.88,6904.88,6904.88,6904.88,653000000
2009/7/21,10:03:00,6905.78,6905.78,6905.78,6905.78,783000000
2009/7/21,10:04:00,6910.12,6910.12,6910.12,6910.12,776000000
2009/7/21,10:05:00,6917.73,6917.73,6917.73,6917.73,589000000
2009/7/21,10:06:00,6926.56,6926.56,6926.56,6926.56,736000000
2009/7/21,10:07:00,6934.56,6934.56,6934.56,6934.56,545000000
2009/7/21,10:08:00,6941.64,6941.64,6941.64,6941.64,660000000
2009/7/21,10:09:00,6946.69,6946.69,6946.69,6946.69,533000000
2009/7/21,10:10:00,6945.80,6945.80,6945.80,6945.80,535000000
2009/7/21,10:11:00,6949.39,6949.39,6949.39,6949.39,604000000
2009/7/21,10:12:00,6950.14,6950.14,6950.14,6950.14,403000000
2009/7/21,10:13:00,6948.26,6948.26,6948.26,6948.26,500000000
2009/7/21,10:14:00,6946.77,6946.77,6946.77,6946.77,447000000
2009/7/21,10:15:00,6944.80,6944.80,6944.80,6944.80,395000000
2009/7/21,10:16:00,6943.53,6943.53,6943.53,6943.53,397000000
2009/7/21,10:17:00,6943.20,6943.20,6943.20,6943.20,284000000
2009/7/21,10:18:00,6943.92,6943.92,6943.92,6943.92,392000000
2009/7/21,10:19:00,6944.03,6944.03,6944.03,6944.03,427000000
2009/7/21,10:20:00,6944.92,6944.92,6944.92,6944.92,317000000
2009/7/21,10:21:00,6948.16,6948.16,6948.16,6948.16,451000000
2009/7/21,10:22:00,6950.12,6950.12,6950.12,6950.12,397000000
2009/7/21,10:23:00,6953.33,6953.33,6953.33,6953.33,602000000
2009/7/21,10:24:00,6953.77,6953.77,6953.77,6953.77,451000000
2009/7/21,10:25:00,6954.29,6954.29,6954.29,6954.29,449000000
2009/7/21,10:26:00,6958.19,6958.19,6958.19,6958.19,534000000
2009/7/21,10:27:00,6957.56,6957.56,6957.56,6957.56,365000000
2009/7/21,10:28:00,6958.60,6958.60,6958.60,6958.60,434000000
2009/7/21,10:29:00,6960.88,6960.88,6960.88,6960.88,415000000
2009/7/21,10:30:00,6959.49,6959.49,6959.49,6959.49,365000000
2009/7/21,10:31:00,6961.42,6961.42,6961.42,6961.42,490000000
2009/7/21,10:32:00,6962.10,6962.10,6962.10,6962.10,356000000
2009/7/21,10:33:00,6961.62,6961.62,6961.62,6961.62,462000000
2009/7/21,10:34:00,6962.45,6962.45,6962.45,6962.45,494000000
2009/7/21,10:35:00,6963.77,6963.77,6963.77,6963.77,519000000
2009/7/21,10:36:00,6965.88,6965.88,6965.88,6965.88,561000000
2009/7/21,10:37:00,6967.51,6967.51,6967.51,6967.51,426000000
2009/7/21,10:38:00,6970.02,6970.02,6970.02,6970.02,498000000
2009/7/21,10:39:00,6967.69,6967.69,6967.69,6967.69,456000000
2009/7/21,10:40:00,6968.80,6968.80,6968.80,6968.80,449000000
2009/7/21,10:41:00,6966.41,6966.41,6966.41,6966.41,488000000
2009/7/21,10:42:00,6964.79,6964.79,6964.79,6964.79,299000000
2009/7/21,10:43:00,6964.11,6964.11,6964.11,6964.11,422000000
2009/7/21,10:44:00,6961.83,6961.83,6961.83,6961.83,337000000
2009/7/21,10:45:00,6961.66,6961.66,6961.66,6961.66,376000000
2009/7/21,10:46:00,6958.70,6958.70,6958.70,6958.70,440000000
2009/7/21,10:47:00,6955.01,6955.01,6955.01,6955.01,308000000
2009/7/21,10:48:00,6952.07,6952.07,6952.07,6952.07,455000000
2009/7/21,10:49:00,6950.00,6950.00,6950.00,6950.00,323000000
2009/7/21,10:50:00,6948.23,6948.23,6948.23,6948.23,400000000
2009/7/21,10:51:00,6945.97,6945.97,6945.97,6945.97,551000000
2009/7/21,10:52:00,6944.67,6944.67,6944.67,6944.67,389000000
2009/7/21,10:53:00,6945.23,6945.23,6945.23,6945.23,413000000
2009/7/21,10:54:00,6943.89,6943.89,6943.89,6943.89,337000000
2009/7/21,10:55:00,6943.00,6943.00,6943.00,6943.00,245000000
2009/7/21,10:56:00,6938.88,6938.88,6938.88,6938.88,363000000
2009/7/21,10:57:00,6937.33,6937.33,6937.33,6937.33,292000000
2009/7/21,10:58:00,6932.40,6932.40,6932.40,6932.40,516000000
2009/7/21,10:59:00,6928.37,6928.37,6928.37,6928.37,496000000
2009/7/21,11:00:00,6924.63,6924.63,6924.63,6924.63,448000000
2009/7/21,11:01:00,6917.64,6917.64,6917.64,6917.64,716000000
2009/7/21,11:02:00,6916.45,6916.45,6916.45,6916.45,574000000
2009/7/21,11:03:00,6918.55,6918.55,6918.55,6918.55,755000000
2009/7/21,11:04:00,6922.80,6922.80,6922.80,6922.80,590000000
2009/7/21,11:05:00,6925.51,6925.51,6925.51,6925.51,459000000
2009/7/21,11:06:00,6934.20,6934.20,6934.20,6934.20,491000000
2009/7/21,11:07:00,6936.49,6936.49,6936.49,6936.49,317000000
2009/7/21,11:08:00,6936.04,6936.04,6936.04,6936.04,394000000
2009/7/21,11:09:00,6936.77,6936.77,6936.77,6936.77,373000000
2009/7/21,11:10:00,6936.97,6936.97,6936.97,6936.97,302000000
2009/7/21,11:11:00,6936.51,6936.51,6936.51,6936.51,337000000
2009/7/21,11:12:00,6936.50,6936.50,6936.50,6936.50,234000000
2009/7/21,11:13:00,6938.09,6938.09,6938.09,6938.09,400000000
2009/7/21,11:14:00,6935.16,6935.16,6935.16,6935.16,417000000
2009/7/21,11:15:00,6935.31,6935.31,6935.31,6935.31,409000000
2009/7/21,11:16:00,6938.14,6938.14,6938.14,6938.14,436000000
2009/7/21,11:17:00,6935.25,6935.25,6935.25,6935.25,277000000
2009/7/21,11:18:00,6938.60,6938.60,6938.60,6938.60,377000000
2009/7/21,11:19:00,6937.61,6937.61,6937.61,6937.61,295000000
2009/7/21,11:20:00,6940.59,6940.59,6940.59,6940.59,248000000
2009/7/21,11:21:00,6943.33,6943.33,6943.33,6943.33,378000000
2009/7/21,11:22:00,6942.96,6942.96,6942.96,6942.96,291000000
2009/7/21,11:23:00,6945.00,6945.00,6945.00,6945.00,448000000
2009/7/21,11:24:00,6947.34,6947.34,6947.34,6947.34,427000000
2009/7/21,11:25:00,6948.58,6948.58,6948.58,6948.58,530000000
2009/7/21,11:26:00,6952.04,6952.04,6952.04,6952.04,815000000
2009/7/21,11:27:00,6954.46,6954.46,6954.46,6954.46,457000000
2009/7/21,11:28:00,6957.47,6957.47,6957.47,6957.47,599000000
2009/7/21,11:29:00,6958.52,6958.52,6958.52,6958.52,578000000
2009/7/21,11:30:00,6955.86,6955.86,6955.86,6955.86,468000000
2009/7/21,11:31:00,6957.42,6957.42,6957.42,6957.42,522000000
2009/7/21,11:32:00,6956.42,6956.42,6956.42,6956.42,304000000
2009/7/21,11:33:00,6958.89,6958.89,6958.89,6958.89,408000000
2009/7/21,11:34:00,6956.97,6956.97,6956.97,6956.97,351000000
2009/7/21,11:35:00,6955.61,6955.61,6955.61,6955.61,309000000
2009/7/21,11:36:00,6953.73,6953.73,6953.73,6953.73,400000000
2009/7/21,11:37:00,6952.51,6952.51,6952.51,6952.51,330000000
2009/7/21,11:38:00,6948.48,6948.48,6948.48,6948.48,453000000
2009/7/21,11:39:00,6948.02,6948.02,6948.02,6948.02,353000000
2009/7/21,11:40:00,6948.46,6948.46,6948.46,6948.46,309000000
2009/7/21,11:41:00,6948.82,6948.82,6948.82,6948.82,401000000
2009/7/21,11:42:00,6950.36,6950.36,6950.36,6950.36,309000000
2009/7/21,11:43:00,6959.07,6959.07,6959.07,6959.07,718000000
2009/7/21,11:44:00,6963.58,6963.58,6963.58,6963.58,473000000
2009/7/21,11:45:00,6962.77,6962.77,6962.77,6962.77,529000000
2009/7/21,11:46:00,6971.33,6971.33,6971.33,6971.33,666000000
2009/7/21,11:47:00,6972.77,6972.77,6972.77,6972.77,468000000
2009/7/21,11:48:00,6970.65,6970.65,6970.65,6970.65,726000000
2009/7/21,11:49:00,6970.83,6970.83,6970.83,6970.83,467000000
2009/7/21,11:50:00,6969.38,6969.38,6969.38,6969.38,469000000
2009/7/21,11:51:00,6968.46,6968.46,6968.46,6968.46,460000000
2009/7/21,11:52:00,6966.90,6966.90,6966.90,6966.90,324000000
2009/7/21,11:53:00,6966.16,6966.16,6966.16,6966.16,426000000
2009/7/21,11:54:00,6965.33,6965.33,6965.33,6965.33,284000000
2009/7/21,11:55:00,6964.83,6964.83,6964.83,6964.83,323000000
2009/7/21,11:56:00,6968.06,6968.06,6968.06,6968.06,402000000
2009/7/21,11:57:00,6965.62,6965.62,6965.62,6965.62,218000000
2009/7/21,11:58:00,6966.96,6966.96,6966.96,6966.96,426000000
2009/7/21,11:59:00,6965.73,6965.73,6965.73,6965.73,333000000
2009/7/21,12:00:00,6966.71,6966.71,6966.71,6966.71,435000000
2009/7/21,12:01:00,6964.50,6964.50,6964.50,6964.50,380000000
2009/7/21,12:02:00,6964.91,6964.91,6964.91,6964.91,265000000
2009/7/21,12:03:00,6961.94,6961.94,6961.94,6961.94,304000000
2009/7/21,12:04:00,6961.34,6961.34,6961.34,6961.34,238000000
2009/7/21,12:05:00,6961.79,6961.79,6961.79,6961.79,281000000
2009/7/21,12:06:00,6962.82,6962.82,6962.82,6962.82,330000000
2009/7/21,12:07:00,6962.74,6962.74,6962.74,6962.74,242000000
2009/7/21,12:08:00,6966.36,6966.36,6966.36,6966.36,418000000
2009/7/21,12:09:00,6970.06,6970.06,6970.06,6970.06,343000000
2009/7/21,12:10:00,6967.28,6967.28,6967.28,6967.28,335000000
2009/7/21,12:11:00,6967.60,6967.60,6967.60,6967.60,459000000
2009/7/21,12:12:00,6966.63,6966.63,6966.63,6966.63,284000000
2009/7/21,12:13:00,6965.66,6965.66,6965.66,6965.66,340000000
2009/7/21,12:14:00,6966.83,6966.83,6966.83,6966.83,276000000
2009/7/21,12:15:00,6965.11,6965.11,6965.11,6965.11,287000000
2009/7/21,12:16:00,6964.99,6964.99,6964.99,6964.99,355000000
2009/7/21,12:17:00,6963.95,6963.95,6963.95,6963.95,313000000
2009/7/21,12:18:00,6964.69,6964.69,6964.69,6964.69,369000000
2009/7/21,12:19:00,6963.94,6963.94,6963.94,6963.94,287000000
2009/7/21,12:20:00,6966.76,6966.76,6966.76,6966.76,376000000
2009/7/21,12:21:00,6966.99,6966.99,6966.99,6966.99,395000000
2009/7/21,12:22:00,6967.74,6967.74,6967.74,6967.74,320000000
2009/7/21,12:23:00,6968.65,6968.65,6968.65,6968.65,474000000
2009/7/21,12:24:00,6969.34,6969.34,6969.34,6969.34,310000000
2009/7/21,12:25:00,6969.64,6969.64,6969.64,6969.64,361000000
2009/7/21,12:26:00,6968.74,6968.74,6968.74,6968.74,445000000
2009/7/21,12:27:00,6968.54,6968.54,6968.54,6968.54,273000000
2009/7/21,12:28:00,6968.95,6968.95,6968.95,6968.95,375000000
2009/7/21,12:29:00,6968.45,6968.45,6968.45,6968.45,319000000
2009/7/21,12:30:00,6970.17,6970.17,6970.17,6970.17,382000000
2009/7/21,12:31:00,6971.12,6971.12,6971.12,6971.12,428000000
2009/7/21,12:32:00,6974.33,6974.33,6974.33,6974.33,385000000
2009/7/21,12:33:00,6974.34,6974.34,6974.34,6974.34,461000000
2009/7/21,12:34:00,6975.64,6975.64,6975.64,6975.64,318000000
2009/7/21,12:35:00,6974.35,6974.35,6974.35,6974.35,329000000
2009/7/21,12:36:00,6975.66,6975.66,6975.66,6975.66,372000000
2009/7/21,12:37:00,6974.85,6974.85,6974.85,6974.85,251000000
2009/7/21,12:38:00,6973.87,6973.87,6973.87,6973.87,385000000
2009/7/21,12:39:00,6971.42,6971.42,6971.42,6971.42,275000000
2009/7/21,12:40:00,6970.56,6970.56,6970.56,6970.56,314000000
2009/7/21,12:41:00,6968.47,6968.47,6968.47,6968.47,372000000
2009/7/21,12:42:00,6968.39,6968.39,6968.39,6968.39,309000000
2009/7/21,12:43:00,6968.97,6968.97,6968.97,6968.97,463000000
2009/7/21,12:44:00,6966.38,6966.38,6966.38,6966.38,307000000
2009/7/21,12:45:00,6964.80,6964.80,6964.80,6964.80,346000000
2009/7/21,12:46:00,6963.79,6963.79,6963.79,6963.79,417000000
2009/7/21,12:47:00,6963.68,6963.68,6963.68,6963.68,330000000
2009/7/21,12:48:00,6961.18,6961.18,6961.18,6961.18,538000000
2009/7/21,12:49:00,6956.67,6956.67,6956.67,6956.67,467000000
2009/7/21,12:50:00,6956.80,6956.80,6956.80,6956.80,591000000
2009/7/21,12:51:00,6952.36,6952.36,6952.36,6952.36,556000000
2009/7/21,12:52:00,6950.12,6950.12,6950.12,6950.12,404000000
2009/7/21,12:53:00,6946.76,6946.76,6946.76,6946.76,652000000
2009/7/21,12:54:00,6945.87,6945.87,6945.87,6945.87,448000000
2009/7/21,12:55:00,6944.94,6944.94,6944.94,6944.94,573000000
2009/7/21,12:56:00,6944.37,6944.37,6944.37,6944.37,547000000
2009/7/21,12:57:00,6944.17,6944.17,6944.17,6944.17,328000000
2009/7/21,12:58:00,6945.52,6945.52,6945.52,6945.52,405000000
2009/7/21,12:59:00,6949.67,6949.67,6949.67,6949.67,246000000
2009/7/21,13:00:00,6951.45,6951.45,6951.45,6951.45,318000000
2009/7/21,13:01:00,6954.79,6954.79,6954.79,6954.79,435000000
2009/7/21,13:02:00,6957.32,6957.32,6957.32,6957.32,376000000
2009/7/21,13:03:00,6960.89,6960.89,6960.89,6960.89,509000000
2009/7/21,13:04:00,6960.48,6960.48,6960.48,6960.48,349000000
2009/7/21,13:05:00,6962.37,6962.37,6962.37,6962.37,330000000
2009/7/21,13:06:00,6963.41,6963.41,6963.41,6963.41,474000000
2009/7/21,13:07:00,6963.74,6963.74,6963.74,6963.74,362000000
2009/7/21,13:08:00,6962.86,6962.86,6962.86,6962.86,478000000
2009/7/21,13:09:00,6962.16,6962.16,6962.16,6962.16,381000000
2009/7/21,13:10:00,6960.51,6960.51,6960.51,6960.51,398000000
2009/7/21,13:11:00,6959.93,6959.93,6959.93,6959.93,471000000
2009/7/21,13:12:00,6958.11,6958.11,6958.11,6958.11,365000000
2009/7/21,13:13:00,6957.76,6957.76,6957.76,6957.76,502000000
2009/7/21,13:14:00,6957.25,6957.25,6957.25,6957.25,432000000
2009/7/21,13:15:00,6955.90,6955.90,6955.90,6955.90,435000000
2009/7/21,13:16:00,6954.42,6954.42,6954.42,6954.42,554000000
2009/7/21,13:17:00,6950.17,6950.17,6950.17,6950.17,545000000
2009/7/21,13:18:00,6947.07,6947.07,6947.07,6947.07,622000000
2009/7/21,13:19:00,6946.56,6946.56,6946.56,6946.56,539000000
2009/7/21,13:20:00,6949.71,6949.71,6949.71,6949.71,595000000
2009/7/21,13:21:00,6947.24,6947.24,6947.24,6947.24,751000000
2009/7/21,13:22:00,6947.53,6947.53,6947.53,6947.53,519000000
2009/7/21,13:23:00,6947.48,6947.48,6947.48,6947.48,685000000
2009/7/21,13:24:00,6952.29,6952.29,6952.29,6952.29,739000000
2009/7/21,13:25:00,6951.40,6951.40,6951.40,6951.40,638000000
2009/7/21,13:26:00,6951.43,6951.43,6951.43,6951.43,0
2009/7/21,13:27:00,6951.43,6951.43,6951.43,6951.43,0
2009/7/21,13:28:00,6951.43,6951.43,6951.43,6951.43,0
2009/7/21,13:29:00,6951.43,6951.43,6951.43,6951.43,0
2009/7/21,13:30:00,6953.34,6953.34,6953.34,6953.34,1459032576
2009/7/22,09:01:00,6979.41,6979.41,6979.41,6979.41,4083000064
2009/7/22,09:02:00,6989.12,6989.12,6989.12,6989.12,1159000064
2009/7/22,09:03:00,6991.54,6991.54,6991.54,6991.54,1251000064
2009/7/22,09:04:00,6996.56,6996.56,6996.56,6996.56,1456000000
2009/7/22,09:05:00,6990.43,6990.43,6990.43,6990.43,1023000000
2009/7/22,09:06:00,6984.30,6984.30,6984.30,6984.30,1248000000
2009/7/22,09:07:00,6978.78,6978.78,6978.78,6978.78,919000000
2009/7/22,09:08:00,6972.40,6972.40,6972.40,6972.40,925000000
2009/7/22,09:09:00,6965.14,6965.14,6965.14,6965.14,875000000
2009/7/22,09:10:00,6962.31,6962.31,6962.31,6962.31,683000000
2009/7/22,09:11:00,6960.73,6960.73,6960.73,6960.73,867000000
2009/7/22,09:12:00,6969.21,6969.21,6969.21,6969.21,906000000
2009/7/22,09:13:00,6985.80,6985.80,6985.80,6985.80,1216000000
2009/7/22,09:14:00,6995.77,6995.77,6995.77,6995.77,1380000000
2009/7/22,09:15:00,6996.90,6996.90,6996.90,6996.90,1034000000
2009/7/22,09:16:00,7005.82,7005.82,7005.82,7005.82,1351000064
2009/7/22,09:17:00,7009.43,7009.43,7009.43,7009.43,1009000000
2009/7/22,09:18:00,7016.12,7016.12,7016.12,7016.12,1220999936
2009/7/22,09:19:00,7014.06,7014.06,7014.06,7014.06,1168000000
2009/7/22,09:20:00,7010.60,7010.60,7010.60,7010.60,849000000
2009/7/22,09:21:00,7019.41,7019.41,7019.41,7019.41,1314000000
2009/7/22,09:22:00,7027.47,7027.47,7027.47,7027.47,1039000000
2009/7/22,09:23:00,7030.13,7030.13,7030.13,7030.13,888000000
2009/7/22,09:24:00,7024.24,7024.24,7024.24,7024.24,965000000
2009/7/22,09:25:00,7023.25,7023.25,7023.25,7023.25,715000000
2009/7/22,09:26:00,7021.45,7021.45,7021.45,7021.45,954000000
2009/7/22,09:27:00,7020.74,7020.74,7020.74,7020.74,676000000
2009/7/22,09:28:00,7017.10,7017.10,7017.10,7017.10,762000000
2009/7/22,09:29:00,7019.04,7019.04,7019.04,7019.04,797000000
2009/7/22,09:30:00,7021.45,7021.45,7021.45,7021.45,553000000
2009/7/22,09:31:00,7023.69,7023.69,7023.69,7023.69,761000000
2009/7/22,09:32:00,7023.92,7023.92,7023.92,7023.92,657000000
2009/7/22,09:33:00,7022.37,7022.37,7022.37,7022.37,797000000
2009/7/22,09:34:00,7020.09,7020.09,7020.09,7020.09,768000000
2009/7/22,09:35:00,7019.77,7019.77,7019.77,7019.77,609000000
2009/7/22,09:36:00,7019.98,7019.98,7019.98,7019.98,771000000
2009/7/22,09:37:00,7014.39,7014.39,7014.39,7014.39,505000000
2009/7/22,09:38:00,7020.15,7020.15,7020.15,7020.15,598000000
2009/7/22,09:39:00,7015.43,7015.43,7015.43,7015.43,551000000
2009/7/22,09:40:00,7016.11,7016.11,7016.11,7016.11,497000000
2009/7/22,09:41:00,7018.08,7018.08,7018.08,7018.08,729000000
2009/7/22,09:42:00,7016.34,7016.34,7016.34,7016.34,440000000
2009/7/22,09:43:00,7014.94,7014.94,7014.94,7014.94,524000000
2009/7/22,09:44:00,7012.78,7012.78,7012.78,7012.78,504000000
2009/7/22,09:45:00,7012.37,7012.37,7012.37,7012.37,482000000
2009/7/22,09:46:00,7016.72,7016.72,7016.72,7016.72,697000000
2009/7/22,09:47:00,7017.99,7017.99,7017.99,7017.99,483000000
2009/7/22,09:48:00,7021.69,7021.69,7021.69,7021.69,653000000
2009/7/22,09:49:00,7021.01,7021.01,7021.01,7021.01,631000000
2009/7/22,09:50:00,7022.39,7022.39,7022.39,7022.39,538000000
2009/7/22,09:51:00,7025.52,7025.52,7025.52,7025.52,780000000
2009/7/22,09:52:00,7024.82,7024.82,7024.82,7024.82,563000000
2009/7/22,09:53:00,7027.70,7027.70,7027.70,7027.70,622000000
2009/7/22,09:54:00,7027.23,7027.23,7027.23,7027.23,593000000
2009/7/22,09:55:00,7028.07,7028.07,7028.07,7028.07,575000000
2009/7/22,09:56:00,7024.57,7024.57,7024.57,7024.57,605000000
2009/7/22,09:57:00,7024.57,7024.57,7024.57,7024.57,495000000
2009/7/22,09:58:00,7020.05,7020.05,7020.05,7020.05,567000000
2009/7/22,09:59:00,7020.19,7020.19,7020.19,7020.19,481000000
2009/7/22,10:00:00,7018.39,7018.39,7018.39,7018.39,445000000
2009/7/22,10:01:00,7014.56,7014.56,7014.56,7014.56,700000000
2009/7/22,10:02:00,7009.47,7009.47,7009.47,7009.47,440000000
2009/7/22,10:03:00,7008.19,7008.19,7008.19,7008.19,643000000
2009/7/22,10:04:00,7005.44,7005.44,7005.44,7005.44,555000000
2009/7/22,10:05:00,7003.32,7003.32,7003.32,7003.32,458000000
2009/7/22,10:06:00,7007.38,7007.38,7007.38,7007.38,687000000
2009/7/22,10:07:00,7006.33,7006.33,7006.33,7006.33,443000000
2009/7/22,10:08:00,7010.32,7010.32,7010.32,7010.32,521000000
2009/7/22,10:09:00,7010.01,7010.01,7010.01,7010.01,429000000
2009/7/22,10:10:00,7007.05,7007.05,7007.05,7007.05,367000000
2009/7/22,10:11:00,7008.01,7008.01,7008.01,7008.01,425000000
2009/7/22,10:12:00,7008.36,7008.36,7008.36,7008.36,266000000
2009/7/22,10:13:00,7007.72,7007.72,7007.72,7007.72,352000000
2009/7/22,10:14:00,7007.46,7007.46,7007.46,7007.46,337000000
2009/7/22,10:15:00,7004.61,7004.61,7004.61,7004.61,317000000
2009/7/22,10:16:00,7002.96,7002.96,7002.96,7002.96,469000000
2009/7/22,10:17:00,7002.96,7002.96,7002.96,7002.96,339000000
2009/7/22,10:18:00,7001.88,7001.88,7001.88,7001.88,531000000
2009/7/22,10:19:00,7000.97,7000.97,7000.97,7000.97,438000000
2009/7/22,10:20:00,7001.07,7001.07,7001.07,7001.07,420000000
2009/7/22,10:21:00,7000.15,7000.15,7000.15,7000.15,454000000
2009/7/22,10:22:00,7003.21,7003.21,7003.21,7003.21,355000000
2009/7/22,10:23:00,7001.54,7001.54,7001.54,7001.54,457000000
2009/7/22,10:24:00,7004.24,7004.24,7004.24,7004.24,398000000
2009/7/22,10:25:00,7005.41,7005.41,7005.41,7005.41,380000000
2009/7/22,10:26:00,7011.54,7011.54,7011.54,7011.54,602000000
2009/7/22,10:27:00,7008.48,7008.48,7008.48,7008.48,412000000
2009/7/22,10:28:00,7010.41,7010.41,7010.41,7010.41,501000000
2009/7/22,10:29:00,7008.93,7008.93,7008.93,7008.93,400000000
2009/7/22,10:30:00,7010.38,7010.38,7010.38,7010.38,354000000
2009/7/22,10:31:00,7009.32,7009.32,7009.32,7009.32,530000000
2009/7/22,10:32:00,7006.12,7006.12,7006.12,7006.12,467000000
2009/7/22,10:33:00,7004.23,7004.23,7004.23,7004.23,527000000
2009/7/22,10:34:00,7003.19,7003.19,7003.19,7003.19,405000000
2009/7/22,10:35:00,7001.29,7001.29,7001.29,7001.29,369000000
2009/7/22,10:36:00,7004.19,7004.19,7004.19,7004.19,436000000
2009/7/22,10:37:00,7004.93,7004.93,7004.93,7004.93,275000000
2009/7/22,10:38:00,7012.07,7012.07,7012.07,7012.07,561000000
2009/7/22,10:39:00,7012.92,7012.92,7012.92,7012.92,375000000
2009/7/22,10:40:00,7014.14,7014.14,7014.14,7014.14,348000000
2009/7/22,10:41:00,7019.35,7019.35,7019.35,7019.35,533000000
2009/7/22,10:42:00,7017.94,7017.94,7017.94,7017.94,338000000
2009/7/22,10:43:00,7019.16,7019.16,7019.16,7019.16,467000000
2009/7/22,10:44:00,7020.19,7020.19,7020.19,7020.19,410000000
2009/7/22,10:45:00,7018.56,7018.56,7018.56,7018.56,393000000
2009/7/22,10:46:00,7018.59,7018.59,7018.59,7018.59,618000000
2009/7/22,10:47:00,7015.50,7015.50,7015.50,7015.50,471000000
2009/7/22,10:48:00,7017.50,7017.50,7017.50,7017.50,666000000
2009/7/22,10:49:00,7017.97,7017.97,7017.97,7017.97,506000000
2009/7/22,10:50:00,7016.41,7016.41,7016.41,7016.41,377000000
2009/7/22,10:51:00,7016.86,7016.86,7016.86,7016.86,509000000
2009/7/22,10:52:00,7017.58,7017.58,7017.58,7017.58,341000000
2009/7/22,10:53:00,7018.12,7018.12,7018.12,7018.12,462000000
2009/7/22,10:54:00,7017.74,7017.74,7017.74,7017.74,342000000
2009/7/22,10:55:00,7017.08,7017.08,7017.08,7017.08,384000000
2009/7/22,10:56:00,7017.43,7017.43,7017.43,7017.43,403000000
2009/7/22,10:57:00,7013.68,7013.68,7013.68,7013.68,335000000
2009/7/22,10:58:00,7013.16,7013.16,7013.16,7013.16,443000000
2009/7/22,10:59:00,7012.08,7012.08,7012.08,7012.08,385000000
2009/7/22,11:00:00,7013.05,7013.05,7013.05,7013.05,390000000
2009/7/22,11:01:00,7013.75,7013.75,7013.75,7013.75,459000000
2009/7/22,11:02:00,7012.73,7012.73,7012.73,7012.73,346000000
2009/7/22,11:03:00,7011.18,7011.18,7011.18,7011.18,446000000
2009/7/22,11:04:00,7012.44,7012.44,7012.44,7012.44,445000000
2009/7/22,11:05:00,7012.30,7012.30,7012.30,7012.30,414000000
2009/7/22,11:06:00,7011.56,7011.56,7011.56,7011.56,527000000
2009/7/22,11:07:00,7015.94,7015.94,7015.94,7015.94,374000000
2009/7/22,11:08:00,7018.49,7018.49,7018.49,7018.49,449000000
2009/7/22,11:09:00,7021.41,7021.41,7021.41,7021.41,498000000
2009/7/22,11:10:00,7024.49,7024.49,7024.49,7024.49,388000000
2009/7/22,11:11:00,7022.33,7022.33,7022.33,7022.33,568000000
2009/7/22,11:12:00,7022.43,7022.43,7022.43,7022.43,532000000
2009/7/22,11:13:00,7022.92,7022.92,7022.92,7022.92,588000000
2009/7/22,11:14:00,7020.52,7020.52,7020.52,7020.52,478000000
2009/7/22,11:15:00,7020.51,7020.51,7020.51,7020.51,432000000
2009/7/22,11:16:00,7019.75,7019.75,7019.75,7019.75,596000000
2009/7/22,11:17:00,7017.15,7017.15,7017.15,7017.15,352000000
2009/7/22,11:18:00,7017.13,7017.13,7017.13,7017.13,480000000
2009/7/22,11:19:00,7015.26,7015.26,7015.26,7015.26,392000000
2009/7/22,11:20:00,7014.25,7014.25,7014.25,7014.25,371000000
2009/7/22,11:21:00,7014.31,7014.31,7014.31,7014.31,505000000
2009/7/22,11:22:00,7014.64,7014.64,7014.64,7014.64,264000000
2009/7/22,11:23:00,7012.97,7012.97,7012.97,7012.97,359000000
2009/7/22,11:24:00,7013.03,7013.03,7013.03,7013.03,291000000
2009/7/22,11:25:00,7014.03,7014.03,7014.03,7014.03,367000000
2009/7/22,11:26:00,7013.69,7013.69,7013.69,7013.69,371000000
2009/7/22,11:27:00,7012.65,7012.65,7012.65,7012.65,247000000
2009/7/22,11:28:00,7011.73,7011.73,7011.73,7011.73,411000000
2009/7/22,11:29:00,7009.98,7009.98,7009.98,7009.98,360000000
2009/7/22,11:30:00,7010.28,7010.28,7010.28,7010.28,287000000
2009/7/22,11:31:00,7008.82,7008.82,7008.82,7008.82,615000000
2009/7/22,11:32:00,7007.95,7007.95,7007.95,7007.95,417000000
2009/7/22,11:33:00,7007.68,7007.68,7007.68,7007.68,533000000
2009/7/22,11:34:00,7007.92,7007.92,7007.92,7007.92,395000000
2009/7/22,11:35:00,7005.00,7005.00,7005.00,7005.00,417000000
2009/7/22,11:36:00,7004.11,7004.11,7004.11,7004.11,477000000
2009/7/22,11:37:00,7000.92,7000.92,7000.92,7000.92,359000000
2009/7/22,11:38:00,6999.53,6999.53,6999.53,6999.53,491000000
2009/7/22,11:39:00,7000.08,7000.08,7000.08,7000.08,442000000
2009/7/22,11:40:00,7004.07,7004.07,7004.07,7004.07,473000000
2009/7/22,11:41:00,7007.14,7007.14,7007.14,7007.14,445000000
2009/7/22,11:42:00,7007.32,7007.32,7007.32,7007.32,259000000
2009/7/22,11:43:00,7007.68,7007.68,7007.68,7007.68,351000000
2009/7/22,11:44:00,7007.06,7007.06,7007.06,7007.06,266000000
2009/7/22,11:45:00,7007.31,7007.31,7007.31,7007.31,230000000
2009/7/22,11:46:00,7007.85,7007.85,7007.85,7007.85,332000000
2009/7/22,11:47:00,7009.62,7009.62,7009.62,7009.62,249000000
2009/7/22,11:48:00,7011.51,7011.51,7011.51,7011.51,416000000
2009/7/22,11:49:00,7009.76,7009.76,7009.76,7009.76,380000000
2009/7/22,11:50:00,7011.12,7011.12,7011.12,7011.12,297000000
2009/7/22,11:51:00,7014.61,7014.61,7014.61,7014.61,411000000
2009/7/22,11:52:00,7011.99,7011.99,7011.99,7011.99,254000000
2009/7/22,11:53:00,7010.54,7010.54,7010.54,7010.54,430000000
2009/7/22,11:54:00,7010.23,7010.23,7010.23,7010.23,291000000
2009/7/22,11:55:00,7010.41,7010.41,7010.41,7010.41,229000000
2009/7/22,11:56:00,7010.42,7010.42,7010.42,7010.42,326000000
2009/7/22,11:57:00,7008.05,7008.05,7008.05,7008.05,213000000
2009/7/22,11:58:00,7007.23,7007.23,7007.23,7007.23,335000000
2009/7/22,11:59:00,7005.99,7005.99,7005.99,7005.99,313000000
2009/7/22,12:00:00,7005.71,7005.71,7005.71,7005.71,280000000
2009/7/22,12:01:00,7005.71,7005.71,7005.71,7005.71,331000000
2009/7/22,12:02:00,7003.46,7003.46,7003.46,7003.46,317000000
2009/7/22,12:03:00,6997.12,6997.12,6997.12,6997.12,766000000
2009/7/22,12:04:00,6989.84,6989.84,6989.84,6989.84,750000000
2009/7/22,12:05:00,6986.04,6986.04,6986.04,6986.04,792000000
2009/7/22,12:06:00,6976.50,6976.50,6976.50,6976.50,945000000
2009/7/22,12:07:00,6972.75,6972.75,6972.75,6972.75,764000000
2009/7/22,12:08:00,6967.21,6967.21,6967.21,6967.21,1058000000
2009/7/22,12:09:00,6966.56,6966.56,6966.56,6966.56,670000000
2009/7/22,12:10:00,6968.69,6968.69,6968.69,6968.69,556000000
2009/7/22,12:11:00,6971.35,6971.35,6971.35,6971.35,526000000
2009/7/22,12:12:00,6970.16,6970.16,6970.16,6970.16,402000000
2009/7/22,12:13:00,6975.31,6975.31,6975.31,6975.31,432000000
2009/7/22,12:14:00,6974.84,6974.84,6974.84,6974.84,311000000
2009/7/22,12:15:00,6974.98,6974.98,6974.98,6974.98,336000000
2009/7/22,12:16:00,6976.87,6976.87,6976.87,6976.87,325000000
2009/7/22,12:17:00,6976.98,6976.98,6976.98,6976.98,219000000
2009/7/22,12:18:00,6976.80,6976.80,6976.80,6976.80,376000000
2009/7/22,12:19:00,6979.25,6979.25,6979.25,6979.25,220000000
2009/7/22,12:20:00,6977.69,6977.69,6977.69,6977.69,406000000
2009/7/22,12:21:00,6976.95,6976.95,6976.95,6976.95,307000000
2009/7/22,12:22:00,6978.69,6978.69,6978.69,6978.69,228000000
2009/7/22,12:23:00,6976.85,6976.85,6976.85,6976.85,326000000
2009/7/22,12:24:00,6974.63,6974.63,6974.63,6974.63,225000000
2009/7/22,12:25:00,6973.89,6973.89,6973.89,6973.89,300000000
2009/7/22,12:26:00,6974.27,6974.27,6974.27,6974.27,354000000
2009/7/22,12:27:00,6973.19,6973.19,6973.19,6973.19,508000000
2009/7/22,12:28:00,6971.08,6971.08,6971.08,6971.08,511000000
2009/7/22,12:29:00,6968.89,6968.89,6968.89,6968.89,320000000
2009/7/22,12:30:00,6967.76,6967.76,6967.76,6967.76,352000000
2009/7/22,12:31:00,6966.73,6966.73,6966.73,6966.73,379000000
2009/7/22,12:32:00,6964.96,6964.96,6964.96,6964.96,356000000
2009/7/22,12:33:00,6959.51,6959.51,6959.51,6959.51,602000000
2009/7/22,12:34:00,6956.73,6956.73,6956.73,6956.73,487000000
2009/7/22,12:35:00,6955.37,6955.37,6955.37,6955.37,511000000
2009/7/22,12:36:00,6956.97,6956.97,6956.97,6956.97,564000000
2009/7/22,12:37:00,6957.69,6957.69,6957.69,6957.69,421000000
2009/7/22,12:38:00,6962.54,6962.54,6962.54,6962.54,480000000
2009/7/22,12:39:00,6963.01,6963.01,6963.01,6963.01,353000000
2009/7/22,12:40:00,6969.20,6969.20,6969.20,6969.20,390000000
2009/7/22,12:41:00,6968.53,6968.53,6968.53,6968.53,397000000
2009/7/22,12:42:00,6971.16,6971.16,6971.16,6971.16,260000000
2009/7/22,12:43:00,6969.87,6969.87,6969.87,6969.87,351000000
2009/7/22,12:44:00,6969.53,6969.53,6969.53,6969.53,276000000
2009/7/22,12:45:00,6969.59,6969.59,6969.59,6969.59,299000000
2009/7/22,12:46:00,6971.30,6971.30,6971.30,6971.30,345000000
2009/7/22,12:47:00,6976.37,6976.37,6976.37,6976.37,298000000
2009/7/22,12:48:00,6975.83,6975.83,6975.83,6975.83,445000000
2009/7/22,12:49:00,6976.77,6976.77,6976.77,6976.77,318000000
2009/7/22,12:50:00,6977.72,6977.72,6977.72,6977.72,403000000
2009/7/22,12:51:00,6979.61,6979.61,6979.61,6979.61,363000000
2009/7/22,12:52:00,6981.26,6981.26,6981.26,6981.26,263000000
2009/7/22,12:53:00,6980.58,6980.58,6980.58,6980.58,351000000
2009/7/22,12:54:00,6978.61,6978.61,6978.61,6978.61,285000000
2009/7/22,12:55:00,6979.61,6979.61,6979.61,6979.61,303000000
2009/7/22,12:56:00,6980.37,6980.37,6980.37,6980.37,320000000
2009/7/22,12:57:00,6983.70,6983.70,6983.70,6983.70,302000000
2009/7/22,12:58:00,6982.83,6982.83,6982.83,6982.83,417000000
2009/7/22,12:59:00,6983.41,6983.41,6983.41,6983.41,294000000
2009/7/22,13:00:00,6982.96,6982.96,6982.96,6982.96,322000000
2009/7/22,13:01:00,6980.41,6980.41,6980.41,6980.41,330000000
2009/7/22,13:02:00,6980.07,6980.07,6980.07,6980.07,276000000
2009/7/22,13:03:00,6980.28,6980.28,6980.28,6980.28,372000000
2009/7/22,13:04:00,6979.73,6979.73,6979.73,6979.73,395000000
2009/7/22,13:05:00,6977.99,6977.99,6977.99,6977.99,450000000
2009/7/22,13:06:00,6975.61,6975.61,6975.61,6975.61,532000000
2009/7/22,13:07:00,6972.83,6972.83,6972.83,6972.83,406000000
2009/7/22,13:08:00,6972.26,6972.26,6972.26,6972.26,521000000
2009/7/22,13:09:00,6972.84,6972.84,6972.84,6972.84,416000000
2009/7/22,13:10:00,6973.17,6973.17,6973.17,6973.17,412000000
2009/7/22,13:11:00,6975.05,6975.05,6975.05,6975.05,471000000
2009/7/22,13:12:00,6978.70,6978.70,6978.70,6978.70,326000000
2009/7/22,13:13:00,6979.83,6979.83,6979.83,6979.83,520000000
2009/7/22,13:14:00,6983.46,6983.46,6983.46,6983.46,475000000
2009/7/22,13:15:00,6984.61,6984.61,6984.61,6984.61,508000000
2009/7/22,13:16:00,6983.79,6983.79,6983.79,6983.79,589000000
2009/7/22,13:17:00,6983.69,6983.69,6983.69,6983.69,464000000
2009/7/22,13:18:00,6982.37,6982.37,6982.37,6982.37,607000000
2009/7/22,13:19:00,6984.67,6984.67,6984.67,6984.67,548000000
2009/7/22,13:20:00,6983.17,6983.17,6983.17,6983.17,562000000
2009/7/22,13:21:00,6981.11,6981.11,6981.11,6981.11,763000000
2009/7/22,13:22:00,6980.29,6980.29,6980.29,6980.29,603000000
2009/7/22,13:23:00,6979.05,6979.05,6979.05,6979.05,802000000
2009/7/22,13:24:00,6978.55,6978.55,6978.55,6978.55,740000000
2009/7/22,13:25:00,6975.82,6975.82,6975.82,6975.82,787000000
2009/7/22,13:26:00,6975.82,6975.82,6975.82,6975.82,0
2009/7/22,13:27:00,6975.82,6975.82,6975.82,6975.82,0
2009/7/22,13:28:00,6975.82,6975.82,6975.82,6975.82,0
2009/7/22,13:29:00,6975.82,6975.82,6975.82,6975.82,0
2009/7/22,13:30:00,6985.32,6985.32,6985.32,6985.32,1662032896
2009/7/23,09:01:00,6987.79,6987.79,6987.79,6987.79,3779000064
2009/7/23,09:02:00,6973.54,6973.54,6973.54,6973.54,1146000000
2009/7/23,09:03:00,6957.30,6957.30,6957.30,6957.30,1384999936
2009/7/23,09:04:00,6940.18,6940.18,6940.18,6940.18,1331000064
2009/7/23,09:05:00,6941.02,6941.02,6941.02,6941.02,1120000000
2009/7/23,09:06:00,6935.14,6935.14,6935.14,6935.14,1339000064
2009/7/23,09:07:00,6928.04,6928.04,6928.04,6928.04,981000000
2009/7/23,09:08:00,6926.27,6926.27,6926.27,6926.27,1050000000
2009/7/23,09:09:00,6930.91,6930.91,6930.91,6930.91,1307000064
2009/7/23,09:10:00,6940.22,6940.22,6940.22,6940.22,927000000
2009/7/23,09:11:00,6943.91,6943.91,6943.91,6943.91,1075000064
2009/7/23,09:12:00,6952.31,6952.31,6952.31,6952.31,829000000
2009/7/23,09:13:00,6957.12,6957.12,6957.12,6957.12,994000000
2009/7/23,09:14:00,6963.54,6963.54,6963.54,6963.54,955000000
2009/7/23,09:15:00,6966.64,6966.64,6966.64,6966.64,831000000
2009/7/23,09:16:00,6967.95,6967.95,6967.95,6967.95,1078000000
2009/7/23,09:17:00,6966.67,6966.67,6966.67,6966.67,813000000
2009/7/23,09:18:00,6967.81,6967.81,6967.81,6967.81,775000000
2009/7/23,09:19:00,6965.48,6965.48,6965.48,6965.48,743000000
2009/7/23,09:20:00,6964.03,6964.03,6964.03,6964.03,527000000
2009/7/23,09:21:00,6958.05,6958.05,6958.05,6958.05,751000000
2009/7/23,09:22:00,6953.68,6953.68,6953.68,6953.68,631000000
2009/7/23,09:23:00,6947.35,6947.35,6947.35,6947.35,694000000
2009/7/23,09:24:00,6945.27,6945.27,6945.27,6945.27,679000000
2009/7/23,09:25:00,6945.05,6945.05,6945.05,6945.05,480000000
2009/7/23,09:26:00,6946.54,6946.54,6946.54,6946.54,673000000
2009/7/23,09:27:00,6949.18,6949.18,6949.18,6949.18,467000000
2009/7/23,09:28:00,6954.55,6954.55,6954.55,6954.55,685000000
2009/7/23,09:29:00,6958.91,6958.91,6958.91,6958.91,644000000
2009/7/23,09:30:00,6960.90,6960.90,6960.90,6960.90,543000000
2009/7/23,09:31:00,6963.63,6963.63,6963.63,6963.63,694000000
2009/7/23,09:32:00,6966.86,6966.86,6966.86,6966.86,635000000
2009/7/23,09:33:00,6972.12,6972.12,6972.12,6972.12,659000000
2009/7/23,09:34:00,6971.30,6971.30,6971.30,6971.30,721000000
2009/7/23,09:35:00,6975.50,6975.50,6975.50,6975.50,651000000
2009/7/23,09:36:00,6977.65,6977.65,6977.65,6977.65,792000000
2009/7/23,09:37:00,6978.32,6978.32,6978.32,6978.32,556000000
2009/7/23,09:38:00,6978.46,6978.46,6978.46,6978.46,634000000
2009/7/23,09:39:00,6979.35,6979.35,6979.35,6979.35,608000000
2009/7/23,09:40:00,6979.38,6979.38,6979.38,6979.38,475000000
2009/7/23,09:41:00,6980.58,6980.58,6980.58,6980.58,623000000
2009/7/23,09:42:00,6982.01,6982.01,6982.01,6982.01,467000000
2009/7/23,09:43:00,6982.82,6982.82,6982.82,6982.82,637000000
2009/7/23,09:44:00,6983.30,6983.30,6983.30,6983.30,528000000
2009/7/23,09:45:00,6982.69,6982.69,6982.69,6982.69,370000000
2009/7/23,09:46:00,6994.10,6994.10,6994.10,6994.10,812000000
2009/7/23,09:47:00,7004.23,7004.23,7004.23,7004.23,748000000
2009/7/23,09:48:00,7012.75,7012.75,7012.75,7012.75,976000000
2009/7/23,09:49:00,7013.47,7013.47,7013.47,7013.47,1035000000
2009/7/23,09:50:00,7011.37,7011.37,7011.37,7011.37,784000000
2009/7/23,09:51:00,7012.25,7012.25,7012.25,7012.25,900000000
2009/7/23,09:52:00,7010.44,7010.44,7010.44,7010.44,601000000
2009/7/23,09:53:00,7008.14,7008.14,7008.14,7008.14,678000000
2009/7/23,09:54:00,7001.48,7001.48,7001.48,7001.48,607000000
2009/7/23,09:55:00,7000.10,7000.10,7000.10,7000.10,415000000
2009/7/23,09:56:00,7001.74,7001.74,7001.74,7001.74,534000000
2009/7/23,09:57:00,7004.17,7004.17,7004.17,7004.17,384000000
2009/7/23,09:58:00,6999.32,6999.32,6999.32,6999.32,409000000
2009/7/23,09:59:00,7000.27,7000.27,7000.27,7000.27,394000000
2009/7/23,10:00:00,6997.32,6997.32,6997.32,6997.32,318000000
2009/7/23,10:01:00,7003.31,7003.31,7003.31,7003.31,471000000
2009/7/23,10:02:00,6999.03,6999.03,6999.03,6999.03,264000000
2009/7/23,10:03:00,6997.81,6997.81,6997.81,6997.81,345000000
2009/7/23,10:04:00,6995.28,6995.28,6995.28,6995.28,312000000
2009/7/23,10:05:00,6993.68,6993.68,6993.68,6993.68,279000000
2009/7/23,10:06:00,6991.88,6991.88,6991.88,6991.88,397000000
2009/7/23,10:07:00,6991.89,6991.89,6991.89,6991.89,302000000
2009/7/23,10:08:00,6990.66,6990.66,6990.66,6990.66,378000000
2009/7/23,10:09:00,6992.72,6992.72,6992.72,6992.72,381000000
2009/7/23,10:10:00,6989.51,6989.51,6989.51,6989.51,288000000
2009/7/23,10:11:00,6990.30,6990.30,6990.30,6990.30,396000000
2009/7/23,10:12:00,6989.10,6989.10,6989.10,6989.10,239000000
2009/7/23,10:13:00,6987.75,6987.75,6987.75,6987.75,316000000
2009/7/23,10:14:00,6987.03,6987.03,6987.03,6987.03,324000000
2009/7/23,10:15:00,6987.37,6987.37,6987.37,6987.37,316000000
2009/7/23,10:16:00,6988.27,6988.27,6988.27,6988.27,354000000
2009/7/23,10:17:00,6988.91,6988.91,6988.91,6988.91,254000000
2009/7/23,10:18:00,6991.68,6991.68,6991.68,6991.68,412000000
2009/7/23,10:19:00,6999.31,6999.31,6999.31,6999.31,427000000
2009/7/23,10:20:00,7002.43,7002.43,7002.43,7002.43,478000000
2009/7/23,10:21:00,7005.39,7005.39,7005.39,7005.39,565000000
2009/7/23,10:22:00,7007.24,7007.24,7007.24,7007.24,334000000
2009/7/23,10:23:00,7006.05,7006.05,7006.05,7006.05,426000000
2009/7/23,10:24:00,7007.98,7007.98,7007.98,7007.98,363000000
2009/7/23,10:25:00,7004.69,7004.69,7004.69,7004.69,310000000
2009/7/23,10:26:00,7003.62,7003.62,7003.62,7003.62,403000000
2009/7/23,10:27:00,7002.10,7002.10,7002.10,7002.10,271000000
2009/7/23,10:28:00,7002.24,7002.24,7002.24,7002.24,404000000
2009/7/23,10:29:00,7004.16,7004.16,7004.16,7004.16,281000000
2009/7/23,10:30:00,7002.68,7002.68,7002.68,7002.68,263000000
2009/7/23,10:31:00,7001.95,7001.95,7001.95,7001.95,312000000
2009/7/23,10:32:00,7002.27,7002.27,7002.27,7002.27,264000000
2009/7/23,10:33:00,7004.39,7004.39,7004.39,7004.39,312000000
2009/7/23,10:34:00,7004.73,7004.73,7004.73,7004.73,269000000
2009/7/23,10:35:00,7011.90,7011.90,7011.90,7011.90,338000000
2009/7/23,10:36:00,7017.61,7017.61,7017.61,7017.61,777000000
2009/7/23,10:37:00,7023.47,7023.47,7023.47,7023.47,532000000
2009/7/23,10:38:00,7023.67,7023.67,7023.67,7023.67,531000000
2009/7/23,10:39:00,7022.20,7022.20,7022.20,7022.20,529000000
2009/7/23,10:40:00,7022.07,7022.07,7022.07,7022.07,420000000
2009/7/23,10:41:00,7019.65,7019.65,7019.65,7019.65,572000000
2009/7/23,10:42:00,7017.55,7017.55,7017.55,7017.55,369000000
2009/7/23,10:43:00,7014.00,7014.00,7014.00,7014.00,483000000
2009/7/23,10:44:00,7014.06,7014.06,7014.06,7014.06,335000000
2009/7/23,10:45:00,7013.65,7013.65,7013.65,7013.65,316000000
2009/7/23,10:46:00,7012.86,7012.86,7012.86,7012.86,395000000
2009/7/23,10:47:00,7011.91,7011.91,7011.91,7011.91,251000000
2009/7/23,10:48:00,7011.88,7011.88,7011.88,7011.88,341000000
2009/7/23,10:49:00,7009.69,7009.69,7009.69,7009.69,310000000
2009/7/23,10:50:00,7009.56,7009.56,7009.56,7009.56,293000000
2009/7/23,10:51:00,7009.91,7009.91,7009.91,7009.91,320000000
2009/7/23,10:52:00,7009.63,7009.63,7009.63,7009.63,228000000
2009/7/23,10:53:00,7009.27,7009.27,7009.27,7009.27,362000000
2009/7/23,10:54:00,7008.88,7008.88,7008.88,7008.88,321000000
2009/7/23,10:55:00,7009.85,7009.85,7009.85,7009.85,266000000
2009/7/23,10:56:00,7010.53,7010.53,7010.53,7010.53,282000000
2009/7/23,10:57:00,7010.07,7010.07,7010.07,7010.07,230000000
2009/7/23,10:58:00,7011.79,7011.79,7011.79,7011.79,343000000
2009/7/23,10:59:00,7010.47,7010.47,7010.47,7010.47,267000000
2009/7/23,11:00:00,7010.83,7010.83,7010.83,7010.83,305000000
2009/7/23,11:01:00,7012.97,7012.97,7012.97,7012.97,365000000
2009/7/23,11:02:00,7014.45,7014.45,7014.45,7014.45,317000000
2009/7/23,11:03:00,7016.87,7016.87,7016.87,7016.87,463000000
2009/7/23,11:04:00,7015.80,7015.80,7015.80,7015.80,354000000
2009/7/23,11:05:00,7014.62,7014.62,7014.62,7014.62,268000000
2009/7/23,11:06:00,7011.35,7011.35,7011.35,7011.35,345000000
2009/7/23,11:07:00,7010.64,7010.64,7010.64,7010.64,283000000
2009/7/23,11:08:00,7008.76,7008.76,7008.76,7008.76,336000000
2009/7/23,11:09:00,7009.08,7009.08,7009.08,7009.08,331000000
2009/7/23,11:10:00,7008.11,7008.11,7008.11,7008.11,280000000
2009/7/23,11:11:00,7007.20,7007.20,7007.20,7007.20,344000000
2009/7/23,11:12:00,7003.98,7003.98,7003.98,7003.98,211000000
2009/7/23,11:13:00,7001.43,7001.43,7001.43,7001.43,305000000
2009/7/23,11:14:00,6999.35,6999.35,6999.35,6999.35,298000000
2009/7/23,11:15:00,6997.65,6997.65,6997.65,6997.65,305000000
2009/7/23,11:16:00,6994.48,6994.48,6994.48,6994.48,565000000
2009/7/23,11:17:00,6993.42,6993.42,6993.42,6993.42,463000000
2009/7/23,11:18:00,6989.74,6989.74,6989.74,6989.74,583000000
2009/7/23,11:19:00,6987.24,6987.24,6987.24,6987.24,473000000
2009/7/23,11:20:00,6986.86,6986.86,6986.86,6986.86,448000000
2009/7/23,11:21:00,6984.70,6984.70,6984.70,6984.70,499000000
2009/7/23,11:22:00,6983.57,6983.57,6983.57,6983.57,360000000
2009/7/23,11:23:00,6982.76,6982.76,6982.76,6982.76,471000000
2009/7/23,11:24:00,6983.10,6983.10,6983.10,6983.10,352000000
2009/7/23,11:25:00,6982.29,6982.29,6982.29,6982.29,366000000
2009/7/23,11:26:00,6977.97,6977.97,6977.97,6977.97,434000000
2009/7/23,11:27:00,6980.02,6980.02,6980.02,6980.02,257000000
2009/7/23,11:28:00,6980.31,6980.31,6980.31,6980.31,404000000
2009/7/23,11:29:00,6981.11,6981.11,6981.11,6981.11,312000000
2009/7/23,11:30:00,6984.87,6984.87,6984.87,6984.87,348000000
2009/7/23,11:31:00,6984.46,6984.46,6984.46,6984.46,345000000
2009/7/23,11:32:00,6989.99,6989.99,6989.99,6989.99,253000000
2009/7/23,11:33:00,6989.79,6989.79,6989.79,6989.79,259000000
2009/7/23,11:34:00,6994.92,6994.92,6994.92,6994.92,259000000
2009/7/23,11:35:00,6994.05,6994.05,6994.05,6994.05,211000000
2009/7/23,11:36:00,6992.36,6992.36,6992.36,6992.36,272000000
2009/7/23,11:37:00,6993.06,6993.06,6993.06,6993.06,175000000
2009/7/23,11:38:00,6993.90,6993.90,6993.90,6993.90,243000000
2009/7/23,11:39:00,6992.36,6992.36,6992.36,6992.36,201000000
2009/7/23,11:40:00,6992.84,6992.84,6992.84,6992.84,220000000
2009/7/23,11:41:00,6996.30,6996.30,6996.30,6996.30,277000000
2009/7/23,11:42:00,6995.36,6995.36,6995.36,6995.36,244000000
2009/7/23,11:43:00,6999.85,6999.85,6999.85,6999.85,292000000
2009/7/23,11:44:00,7000.70,7000.70,7000.70,7000.70,277000000
2009/7/23,11:45:00,6998.32,6998.32,6998.32,6998.32,240000000
2009/7/23,11:46:00,6997.96,6997.96,6997.96,6997.96,284000000
2009/7/23,11:47:00,6998.10,6998.10,6998.10,6998.10,200000000
2009/7/23,11:48:00,6996.69,6996.69,6996.69,6996.69,249000000
2009/7/23,11:49:00,6997.70,6997.70,6997.70,6997.70,186000000
2009/7/23,11:50:00,6994.99,6994.99,6994.99,6994.99,201000000
2009/7/23,11:51:00,6993.81,6993.81,6993.81,6993.81,279000000
2009/7/23,11:52:00,6992.50,6992.50,6992.50,6992.50,243000000
2009/7/23,11:53:00,6990.22,6990.22,6990.22,6990.22,313000000
2009/7/23,11:54:00,6989.91,6989.91,6989.91,6989.91,269000000
2009/7/23,11:55:00,6987.38,6987.38,6987.38,6987.38,290000000
2009/7/23,11:56:00,6984.50,6984.50,6984.50,6984.50,403000000
2009/7/23,11:57:00,6984.60,6984.60,6984.60,6984.60,265000000
2009/7/23,11:58:00,6985.77,6985.77,6985.77,6985.77,323000000
2009/7/23,11:59:00,6987.58,6987.58,6987.58,6987.58,245000000
2009/7/23,12:00:00,6988.26,6988.26,6988.26,6988.26,305000000
2009/7/23,12:01:00,6987.68,6987.68,6987.68,6987.68,312000000
2009/7/23,12:02:00,6988.16,6988.16,6988.16,6988.16,167000000
2009/7/23,12:03:00,6990.79,6990.79,6990.79,6990.79,344000000
2009/7/23,12:04:00,6993.95,6993.95,6993.95,6993.95,269000000
2009/7/23,12:05:00,6994.95,6994.95,6994.95,6994.95,288000000
2009/7/23,12:06:00,6994.66,6994.66,6994.66,6994.66,305000000
2009/7/23,12:07:00,6994.28,6994.28,6994.28,6994.28,202000000
2009/7/23,12:08:00,6993.18,6993.18,6993.18,6993.18,347000000
2009/7/23,12:09:00,6992.23,6992.23,6992.23,6992.23,209000000
2009/7/23,12:10:00,6990.84,6990.84,6990.84,6990.84,214000000
2009/7/23,12:11:00,6990.48,6990.48,6990.48,6990.48,226000000
2009/7/23,12:12:00,6989.97,6989.97,6989.97,6989.97,230000000
2009/7/23,12:13:00,6989.26,6989.26,6989.26,6989.26,282000000
2009/7/23,12:14:00,6991.42,6991.42,6991.42,6991.42,220000000
2009/7/23,12:15:00,6989.97,6989.97,6989.97,6989.97,234000000
2009/7/23,12:16:00,6989.93,6989.93,6989.93,6989.93,274000000
2009/7/23,12:17:00,6987.68,6987.68,6987.68,6987.68,196000000
2009/7/23,12:18:00,6988.68,6988.68,6988.68,6988.68,228000000
2009/7/23,12:19:00,6988.47,6988.47,6988.47,6988.47,212000000
2009/7/23,12:20:00,6986.89,6986.89,6986.89,6986.89,233000000
2009/7/23,12:21:00,6985.86,6985.86,6985.86,6985.86,252000000
2009/7/23,12:22:00,6983.32,6983.32,6983.32,6983.32,226000000
2009/7/23,12:23:00,6973.49,6973.49,6973.49,6973.49,994000000
2009/7/23,12:24:00,6966.46,6966.46,6966.46,6966.46,877000000
2009/7/23,12:25:00,6962.05,6962.05,6962.05,6962.05,738000000
2009/7/23,12:26:00,6959.73,6959.73,6959.73,6959.73,831000000
2009/7/23,12:27:00,6959.05,6959.05,6959.05,6959.05,504000000
2009/7/23,12:28:00,6959.09,6959.09,6959.09,6959.09,551000000
2009/7/23,12:29:00,6958.49,6958.49,6958.49,6958.49,437000000
2009/7/23,12:30:00,6960.32,6960.32,6960.32,6960.32,380000000
2009/7/23,12:31:00,6963.90,6963.90,6963.90,6963.90,524000000
2009/7/23,12:32:00,6967.77,6967.77,6967.77,6967.77,307000000
2009/7/23,12:33:00,6969.99,6969.99,6969.99,6969.99,329000000
2009/7/23,12:34:00,6970.68,6970.68,6970.68,6970.68,255000000
2009/7/23,12:35:00,6971.71,6971.71,6971.71,6971.71,219000000
2009/7/23,12:36:00,6972.92,6972.92,6972.92,6972.92,299000000
2009/7/23,12:37:00,6973.95,6973.95,6973.95,6973.95,200000000
2009/7/23,12:38:00,6976.10,6976.10,6976.10,6976.10,289000000
2009/7/23,12:39:00,6975.56,6975.56,6975.56,6975.56,246000000
2009/7/23,12:40:00,6975.27,6975.27,6975.27,6975.27,214000000
2009/7/23,12:41:00,6976.19,6976.19,6976.19,6976.19,290000000
2009/7/23,12:42:00,6973.55,6973.55,6973.55,6973.55,343000000
2009/7/23,12:43:00,6976.29,6976.29,6976.29,6976.29,338000000
2009/7/23,12:44:00,6973.61,6973.61,6973.61,6973.61,275000000
2009/7/23,12:45:00,6971.76,6971.76,6971.76,6971.76,263000000
2009/7/23,12:46:00,6972.15,6972.15,6972.15,6972.15,295000000
2009/7/23,12:47:00,6971.66,6971.66,6971.66,6971.66,224000000
2009/7/23,12:48:00,6969.89,6969.89,6969.89,6969.89,278000000
2009/7/23,12:49:00,6968.42,6968.42,6968.42,6968.42,232000000
2009/7/23,12:50:00,6970.17,6970.17,6970.17,6970.17,339000000
2009/7/23,12:51:00,6970.64,6970.64,6970.64,6970.64,311000000
2009/7/23,12:52:00,6974.72,6974.72,6974.72,6974.72,358000000
2009/7/23,12:53:00,6978.41,6978.41,6978.41,6978.41,443000000
2009/7/23,12:54:00,6978.64,6978.64,6978.64,6978.64,337000000
2009/7/23,12:55:00,6980.83,6980.83,6980.83,6980.83,372000000
2009/7/23,12:56:00,6982.04,6982.04,6982.04,6982.04,397000000
2009/7/23,12:57:00,6984.66,6984.66,6984.66,6984.66,289000000
2009/7/23,12:58:00,6985.20,6985.20,6985.20,6985.20,430000000
2009/7/23,12:59:00,6986.85,6986.85,6986.85,6986.85,351000000
2009/7/23,13:00:00,6986.52,6986.52,6986.52,6986.52,339000000
2009/7/23,13:01:00,6987.26,6987.26,6987.26,6987.26,431000000
2009/7/23,13:02:00,6987.97,6987.97,6987.97,6987.97,285000000
2009/7/23,13:03:00,6988.82,6988.82,6988.82,6988.82,404000000
2009/7/23,13:04:00,6989.03,6989.03,6989.03,6989.03,358000000
2009/7/23,13:05:00,6990.31,6990.31,6990.31,6990.31,523000000
2009/7/23,13:06:00,6991.78,6991.78,6991.78,6991.78,520000000
2009/7/23,13:07:00,6992.23,6992.23,6992.23,6992.23,407000000
2009/7/23,13:08:00,6991.17,6991.17,6991.17,6991.17,573000000
2009/7/23,13:09:00,6990.45,6990.45,6990.45,6990.45,515000000
2009/7/23,13:10:00,6990.26,6990.26,6990.26,6990.26,492000000
2009/7/23,13:11:00,6986.76,6986.76,6986.76,6986.76,493000000
2009/7/23,13:12:00,6987.00,6987.00,6987.00,6987.00,437000000
2009/7/23,13:13:00,6984.85,6984.85,6984.85,6984.85,544000000
2009/7/23,13:14:00,6983.43,6983.43,6983.43,6983.43,515000000
2009/7/23,13:15:00,6982.73,6982.73,6982.73,6982.73,618000000
2009/7/23,13:16:00,6982.07,6982.07,6982.07,6982.07,615000000
2009/7/23,13:17:00,6980.35,6980.35,6980.35,6980.35,543000000
2009/7/23,13:18:00,6980.86,6980.86,6980.86,6980.86,604000000
2009/7/23,13:19:00,6980.45,6980.45,6980.45,6980.45,461000000
2009/7/23,13:20:00,6980.65,6980.65,6980.65,6980.65,503000000
2009/7/23,13:21:00,6979.84,6979.84,6979.84,6979.84,572000000
2009/7/23,13:22:00,6977.04,6977.04,6977.04,6977.04,586000000
2009/7/23,13:23:00,6977.87,6977.87,6977.87,6977.87,792000000
2009/7/23,13:24:00,6975.24,6975.24,6975.24,6975.24,755000000
2009/7/23,13:25:00,6978.65,6978.65,6978.65,6978.65,809000000
2009/7/23,13:26:00,6978.65,6978.65,6978.65,6978.65,0
2009/7/23,13:27:00,6978.65,6978.65,6978.65,6978.65,0
2009/7/23,13:28:00,6978.65,6978.65,6978.65,6978.65,0
2009/7/23,13:29:00,6978.65,6978.65,6978.65,6978.65,0
2009/7/23,13:30:00,6980.88,6980.88,6980.88,6980.88,1969032704
2009/7/24,09:01:00,7046.46,7046.46,7046.46,7046.46,904032768
2009/7/24,09:02:00,7045.69,7045.69,7045.69,7045.69,1447000064
2009/7/24,09:03:00,7038.47,7038.47,7038.47,7038.47,1598000000
2009/7/24,09:04:00,7031.51,7031.51,7031.51,7031.51,1651000064
2009/7/24,09:05:00,7027.40,7027.40,7027.40,7027.40,1028000000
2009/7/24,09:06:00,7024.36,7024.36,7024.36,7024.36,1186000000
2009/7/24,09:07:00,7028.19,7028.19,7028.19,7028.19,961000000
2009/7/24,09:08:00,7033.96,7033.96,7033.96,7033.96,1308999936
2009/7/24,09:09:00,7042.21,7042.21,7042.21,7042.21,1224999936
2009/7/24,09:10:00,7043.84,7043.84,7043.84,7043.84,975000000
2009/7/24,09:11:00,7042.97,7042.97,7042.97,7042.97,1400000000
2009/7/24,09:12:00,7043.53,7043.53,7043.53,7043.53,880000000
2009/7/24,09:13:00,7043.34,7043.34,7043.34,7043.34,987000000
2009/7/24,09:14:00,7043.11,7043.11,7043.11,7043.11,1062000000
2009/7/24,09:15:00,7044.92,7044.92,7044.92,7044.92,814000000
2009/7/24,09:16:00,7045.37,7045.37,7045.37,7045.37,1268999936
2009/7/24,09:17:00,7036.97,7036.97,7036.97,7036.97,896000000
2009/7/24,09:18:00,7030.48,7030.48,7030.48,7030.48,970000000
2009/7/24,09:19:00,7026.61,7026.61,7026.61,7026.61,1009000000
2009/7/24,09:20:00,7023.33,7023.33,7023.33,7023.33,693000000
2009/7/24,09:21:00,7018.79,7018.79,7018.79,7018.79,901000000
2009/7/24,09:22:00,7020.02,7020.02,7020.02,7020.02,628000000
2009/7/24,09:23:00,7018.31,7018.31,7018.31,7018.31,739000000
2009/7/24,09:24:00,7021.96,7021.96,7021.96,7021.96,797000000
2009/7/24,09:25:00,7020.64,7020.64,7020.64,7020.64,603000000
2009/7/24,09:26:00,7020.46,7020.46,7020.46,7020.46,733000000
2009/7/24,09:27:00,7022.65,7022.65,7022.65,7022.65,541000000
2009/7/24,09:28:00,7024.99,7024.99,7024.99,7024.99,637000000
2009/7/24,09:29:00,7028.25,7028.25,7028.25,7028.25,704000000
2009/7/24,09:30:00,7028.91,7028.91,7028.91,7028.91,561000000
2009/7/24,09:31:00,7030.11,7030.11,7030.11,7030.11,787000000
2009/7/24,09:32:00,7032.60,7032.60,7032.60,7032.60,528000000
2009/7/24,09:33:00,7029.02,7029.02,7029.02,7029.02,647000000
2009/7/24,09:34:00,7027.30,7027.30,7027.30,7027.30,712000000
2009/7/24,09:35:00,7024.96,7024.96,7024.96,7024.96,602000000
2009/7/24,09:36:00,7020.29,7020.29,7020.29,7020.29,888000000
2009/7/24,09:37:00,7019.49,7019.49,7019.49,7019.49,621000000
2009/7/24,09:38:00,7019.27,7019.27,7019.27,7019.27,636000000
2009/7/24,09:39:00,7019.65,7019.65,7019.65,7019.65,554000000
2009/7/24,09:40:00,7020.76,7020.76,7020.76,7020.76,460000000
2009/7/24,09:41:00,7017.79,7017.79,7017.79,7017.79,662000000
2009/7/24,09:42:00,7014.45,7014.45,7014.45,7014.45,560000000
2009/7/24,09:43:00,7009.62,7009.62,7009.62,7009.62,727000000
2009/7/24,09:44:00,7005.84,7005.84,7005.84,7005.84,834000000
2009/7/24,09:45:00,7004.43,7004.43,7004.43,7004.43,718000000
2009/7/24,09:46:00,7001.79,7001.79,7001.79,7001.79,914000000
2009/7/24,09:47:00,6995.79,6995.79,6995.79,6995.79,604000000
2009/7/24,09:48:00,6994.04,6994.04,6994.04,6994.04,759000000
2009/7/24,09:49:00,6992.32,6992.32,6992.32,6992.32,754000000
2009/7/24,09:50:00,6990.85,6990.85,6990.85,6990.85,553000000
2009/7/24,09:51:00,6992.83,6992.83,6992.83,6992.83,838000000
2009/7/24,09:52:00,6995.12,6995.12,6995.12,6995.12,534000000
2009/7/24,09:53:00,7002.02,7002.02,7002.02,7002.02,797000000
2009/7/24,09:54:00,7007.75,7007.75,7007.75,7007.75,958000000
2009/7/24,09:55:00,7010.62,7010.62,7010.62,7010.62,552000000
2009/7/24,09:56:00,7012.24,7012.24,7012.24,7012.24,767000000
2009/7/24,09:57:00,7013.89,7013.89,7013.89,7013.89,422000000
2009/7/24,09:58:00,7015.17,7015.17,7015.17,7015.17,562000000
2009/7/24,09:59:00,7016.95,7016.95,7016.95,7016.95,579000000
2009/7/24,10:00:00,7015.80,7015.80,7015.80,7015.80,514000000
2009/7/24,10:01:00,7017.61,7017.61,7017.61,7017.61,620000000
2009/7/24,10:02:00,7017.60,7017.60,7017.60,7017.60,503000000
2009/7/24,10:03:00,7019.40,7019.40,7019.40,7019.40,549000000
2009/7/24,10:04:00,7020.09,7020.09,7020.09,7020.09,589000000
2009/7/24,10:05:00,7018.85,7018.85,7018.85,7018.85,477000000
2009/7/24,10:06:00,7021.29,7021.29,7021.29,7021.29,619000000
2009/7/24,10:07:00,7021.30,7021.30,7021.30,7021.30,433000000
2009/7/24,10:08:00,7023.85,7023.85,7023.85,7023.85,522000000
2009/7/24,10:09:00,7026.24,7026.24,7026.24,7026.24,640000000
2009/7/24,10:10:00,7027.25,7027.25,7027.25,7027.25,536000000
2009/7/24,10:11:00,7027.62,7027.62,7027.62,7027.62,780000000
2009/7/24,10:12:00,7028.82,7028.82,7028.82,7028.82,591000000
2009/7/24,10:13:00,7030.31,7030.31,7030.31,7030.31,770000000
2009/7/24,10:14:00,7029.45,7029.45,7029.45,7029.45,531000000
2009/7/24,10:15:00,7028.60,7028.60,7028.60,7028.60,475000000
2009/7/24,10:16:00,7031.33,7031.33,7031.33,7031.33,723000000
2009/7/24,10:17:00,7029.36,7029.36,7029.36,7029.36,588000000
2009/7/24,10:18:00,7030.60,7030.60,7030.60,7030.60,599000000
2009/7/24,10:19:00,7031.66,7031.66,7031.66,7031.66,461000000
2009/7/24,10:20:00,7031.65,7031.65,7031.65,7031.65,473000000
2009/7/24,10:21:00,7031.96,7031.96,7031.96,7031.96,644000000
2009/7/24,10:22:00,7033.49,7033.49,7033.49,7033.49,395000000
2009/7/24,10:23:00,7032.98,7032.98,7032.98,7032.98,495000000
2009/7/24,10:24:00,7029.80,7029.80,7029.80,7029.80,520000000
2009/7/24,10:25:00,7027.95,7027.95,7027.95,7027.95,542000000
2009/7/24,10:26:00,7021.09,7021.09,7021.09,7021.09,680000000
2009/7/24,10:27:00,7020.55,7020.55,7020.55,7020.55,546000000
2009/7/24,10:28:00,7017.74,7017.74,7017.74,7017.74,549000000
2009/7/24,10:29:00,7015.80,7015.80,7015.80,7015.80,505000000
2009/7/24,10:30:00,7014.48,7014.48,7014.48,7014.48,392000000
2009/7/24,10:31:00,7015.81,7015.81,7015.81,7015.81,482000000
2009/7/24,10:32:00,7014.97,7014.97,7014.97,7014.97,327000000
2009/7/24,10:33:00,7014.61,7014.61,7014.61,7014.61,404000000
2009/7/24,10:34:00,7015.33,7015.33,7015.33,7015.33,356000000
2009/7/24,10:35:00,7015.11,7015.11,7015.11,7015.11,345000000
2009/7/24,10:36:00,7018.25,7018.25,7018.25,7018.25,374000000
2009/7/24,10:37:00,7017.49,7017.49,7017.49,7017.49,246000000
2009/7/24,10:38:00,7016.30,7016.30,7016.30,7016.30,401000000
2009/7/24,10:39:00,7015.89,7015.89,7015.89,7015.89,288000000
2009/7/24,10:40:00,7018.55,7018.55,7018.55,7018.55,327000000
2009/7/24,10:41:00,7020.41,7020.41,7020.41,7020.41,482000000
2009/7/24,10:42:00,7020.04,7020.04,7020.04,7020.04,419000000
2009/7/24,10:43:00,7020.61,7020.61,7020.61,7020.61,564000000
2009/7/24,10:44:00,7019.00,7019.00,7019.00,7019.00,407000000
2009/7/24,10:45:00,7021.05,7021.05,7021.05,7021.05,399000000
2009/7/24,10:46:00,7021.88,7021.88,7021.88,7021.88,514000000
2009/7/24,10:47:00,7022.34,7022.34,7022.34,7022.34,332000000
2009/7/24,10:48:00,7023.80,7023.80,7023.80,7023.80,453000000
2009/7/24,10:49:00,7023.77,7023.77,7023.77,7023.77,415000000
2009/7/24,10:50:00,7026.61,7026.61,7026.61,7026.61,352000000
2009/7/24,10:51:00,7026.86,7026.86,7026.86,7026.86,470000000
2009/7/24,10:52:00,7027.06,7027.06,7027.06,7027.06,302000000
2009/7/24,10:53:00,7027.75,7027.75,7027.75,7027.75,400000000
2009/7/24,10:54:00,7027.76,7027.76,7027.76,7027.76,451000000
2009/7/24,10:55:00,7027.53,7027.53,7027.53,7027.53,456000000
2009/7/24,10:56:00,7031.88,7031.88,7031.88,7031.88,492000000
2009/7/24,10:57:00,7030.58,7030.58,7030.58,7030.58,392000000
2009/7/24,10:58:00,7027.92,7027.92,7027.92,7027.92,417000000
2009/7/24,10:59:00,7024.78,7024.78,7024.78,7024.78,490000000
2009/7/24,11:00:00,7024.90,7024.90,7024.90,7024.90,373000000
2009/7/24,11:01:00,7025.40,7025.40,7025.40,7025.40,430000000
2009/7/24,11:02:00,7025.05,7025.05,7025.05,7025.05,319000000
2009/7/24,11:03:00,7023.38,7023.38,7023.38,7023.38,563000000
2009/7/24,11:04:00,7025.36,7025.36,7025.36,7025.36,440000000
2009/7/24,11:05:00,7023.01,7023.01,7023.01,7023.01,322000000
2009/7/24,11:06:00,7024.80,7024.80,7024.80,7024.80,454000000
2009/7/24,11:07:00,7023.17,7023.17,7023.17,7023.17,270000000
2009/7/24,11:08:00,7022.67,7022.67,7022.67,7022.67,413000000
2009/7/24,11:09:00,7025.33,7025.33,7025.33,7025.33,342000000
2009/7/24,11:10:00,7026.43,7026.43,7026.43,7026.43,397000000
2009/7/24,11:11:00,7028.81,7028.81,7028.81,7028.81,429000000
2009/7/24,11:12:00,7025.49,7025.49,7025.49,7025.49,275000000
2009/7/24,11:13:00,7025.95,7025.95,7025.95,7025.95,390000000
2009/7/24,11:14:00,7029.22,7029.22,7029.22,7029.22,305000000
2009/7/24,11:15:00,7028.31,7028.31,7028.31,7028.31,302000000
2009/7/24,11:16:00,7027.23,7027.23,7027.23,7027.23,385000000
2009/7/24,11:17:00,7027.35,7027.35,7027.35,7027.35,351000000
2009/7/24,11:18:00,7028.48,7028.48,7028.48,7028.48,392000000
2009/7/24,11:19:00,7022.99,7022.99,7022.99,7022.99,369000000
2009/7/24,11:20:00,7021.02,7021.02,7021.02,7021.02,426000000
2009/7/24,11:21:00,7017.97,7017.97,7017.97,7017.97,487000000
2009/7/24,11:22:00,7017.72,7017.72,7017.72,7017.72,294000000
2009/7/24,11:23:00,7016.64,7016.64,7016.64,7016.64,435000000
2009/7/24,11:24:00,7010.46,7010.46,7010.46,7010.46,490000000
2009/7/24,11:25:00,7012.33,7012.33,7012.33,7012.33,447000000
2009/7/24,11:26:00,7007.86,7007.86,7007.86,7007.86,694000000
2009/7/24,11:27:00,7006.48,7006.48,7006.48,7006.48,316000000
2009/7/24,11:28:00,7008.71,7008.71,7008.71,7008.71,464000000
2009/7/24,11:29:00,7007.13,7007.13,7007.13,7007.13,320000000
2009/7/24,11:30:00,7007.93,7007.93,7007.93,7007.93,236000000
2009/7/24,11:31:00,7007.35,7007.35,7007.35,7007.35,302000000
2009/7/24,11:32:00,7010.09,7010.09,7010.09,7010.09,221000000
2009/7/24,11:33:00,7011.18,7011.18,7011.18,7011.18,333000000
2009/7/24,11:34:00,7009.53,7009.53,7009.53,7009.53,287000000
2009/7/24,11:35:00,7012.09,7012.09,7012.09,7012.09,260000000
2009/7/24,11:36:00,7013.81,7013.81,7013.81,7013.81,369000000
2009/7/24,11:37:00,7011.99,7011.99,7011.99,7011.99,287000000
2009/7/24,11:38:00,7014.14,7014.14,7014.14,7014.14,345000000
2009/7/24,11:39:00,7015.98,7015.98,7015.98,7015.98,270000000
2009/7/24,11:40:00,7016.06,7016.06,7016.06,7016.06,286000000
2009/7/24,11:41:00,7014.66,7014.66,7014.66,7014.66,347000000
2009/7/24,11:42:00,7015.37,7015.37,7015.37,7015.37,271000000
2009/7/24,11:43:00,7015.12,7015.12,7015.12,7015.12,440000000
2009/7/24,11:44:00,7014.48,7014.48,7014.48,7014.48,342000000
2009/7/24,11:45:00,7012.44,7012.44,7012.44,7012.44,357000000
2009/7/24,11:46:00,7005.03,7005.03,7005.03,7005.03,682000000
2009/7/24,11:47:00,7002.98,7002.98,7002.98,7002.98,519000000
2009/7/24,11:48:00,7001.21,7001.21,7001.21,7001.21,614000000
2009/7/24,11:49:00,7000.51,7000.51,7000.51,7000.51,400000000
2009/7/24,11:50:00,7001.13,7001.13,7001.13,7001.13,371000000
2009/7/24,11:51:00,7000.13,7000.13,7000.13,7000.13,441000000
2009/7/24,11:52:00,6998.83,6998.83,6998.83,6998.83,276000000
2009/7/24,11:53:00,6998.77,6998.77,6998.77,6998.77,388000000
2009/7/24,11:54:00,6999.69,6999.69,6999.69,6999.69,302000000
2009/7/24,11:55:00,6998.41,6998.41,6998.41,6998.41,286000000
2009/7/24,11:56:00,6997.96,6997.96,6997.96,6997.96,353000000
2009/7/24,11:57:00,6998.39,6998.39,6998.39,6998.39,265000000
2009/7/24,11:58:00,6996.19,6996.19,6996.19,6996.19,496000000
2009/7/24,11:59:00,6992.31,6992.31,6992.31,6992.31,390000000
2009/7/24,12:00:00,6990.20,6990.20,6990.20,6990.20,432000000
2009/7/24,12:01:00,6988.13,6988.13,6988.13,6988.13,598000000
2009/7/24,12:02:00,6988.81,6988.81,6988.81,6988.81,534000000
2009/7/24,12:03:00,6989.73,6989.73,6989.73,6989.73,568000000
2009/7/24,12:04:00,6990.32,6990.32,6990.32,6990.32,415000000
2009/7/24,12:05:00,6991.03,6991.03,6991.03,6991.03,283000000
2009/7/24,12:06:00,6994.14,6994.14,6994.14,6994.14,398000000
2009/7/24,12:07:00,6996.61,6996.61,6996.61,6996.61,220000000
2009/7/24,12:08:00,6998.21,6998.21,6998.21,6998.21,313000000
2009/7/24,12:09:00,6997.25,6997.25,6997.25,6997.25,261000000
2009/7/24,12:10:00,6998.06,6998.06,6998.06,6998.06,287000000
2009/7/24,12:11:00,6999.21,6999.21,6999.21,6999.21,331000000
2009/7/24,12:12:00,7000.47,7000.47,7000.47,7000.47,217000000
2009/7/24,12:13:00,6998.83,6998.83,6998.83,6998.83,305000000
2009/7/24,12:14:00,6999.21,6999.21,6999.21,6999.21,231000000
2009/7/24,12:15:00,6999.21,6999.21,6999.21,6999.21,272000000
2009/7/24,12:16:00,6997.16,6997.16,6997.16,6997.16,348000000
2009/7/24,12:17:00,6998.08,6998.08,6998.08,6998.08,245000000
2009/7/24,12:18:00,6997.00,6997.00,6997.00,6997.00,309000000
2009/7/24,12:19:00,6995.10,6995.10,6995.10,6995.10,262000000
2009/7/24,12:20:00,6994.36,6994.36,6994.36,6994.36,241000000
2009/7/24,12:21:00,6991.28,6991.28,6991.28,6991.28,450000000
2009/7/24,12:22:00,6989.37,6989.37,6989.37,6989.37,303000000
2009/7/24,12:23:00,6986.33,6986.33,6986.33,6986.33,657000000
2009/7/24,12:24:00,6983.82,6983.82,6983.82,6983.82,536000000
2009/7/24,12:25:00,6979.31,6979.31,6979.31,6979.31,488000000
2009/7/24,12:26:00,6977.54,6977.54,6977.54,6977.54,655000000
2009/7/24,12:27:00,6973.26,6973.26,6973.26,6973.26,634000000
2009/7/24,12:28:00,6971.74,6971.74,6971.74,6971.74,858000000
2009/7/24,12:29:00,6971.65,6971.65,6971.65,6971.65,600000000
2009/7/24,12:30:00,6972.30,6972.30,6972.30,6972.30,431000000
2009/7/24,12:31:00,6973.96,6973.96,6973.96,6973.96,434000000
2009/7/24,12:32:00,6977.29,6977.29,6977.29,6977.29,270000000
2009/7/24,12:33:00,6978.48,6978.48,6978.48,6978.48,373000000
2009/7/24,12:34:00,6977.42,6977.42,6977.42,6977.42,258000000
2009/7/24,12:35:00,6978.46,6978.46,6978.46,6978.46,245000000
2009/7/24,12:36:00,6979.50,6979.50,6979.50,6979.50,337000000
2009/7/24,12:37:00,6980.24,6980.24,6980.24,6980.24,192000000
2009/7/24,12:38:00,6980.41,6980.41,6980.41,6980.41,328000000
2009/7/24,12:39:00,6980.33,6980.33,6980.33,6980.33,217000000
2009/7/24,12:40:00,6980.46,6980.46,6980.46,6980.46,260000000
2009/7/24,12:41:00,6982.39,6982.39,6982.39,6982.39,300000000
2009/7/24,12:42:00,6983.09,6983.09,6983.09,6983.09,244000000
2009/7/24,12:43:00,6983.56,6983.56,6983.56,6983.56,347000000
2009/7/24,12:44:00,6984.97,6984.97,6984.97,6984.97,302000000
2009/7/24,12:45:00,6987.89,6987.89,6987.89,6987.89,311000000
2009/7/24,12:46:00,6990.18,6990.18,6990.18,6990.18,426000000
2009/7/24,12:47:00,6991.53,6991.53,6991.53,6991.53,240000000
2009/7/24,12:48:00,6993.82,6993.82,6993.82,6993.82,554000000
2009/7/24,12:49:00,6992.59,6992.59,6992.59,6992.59,352000000
2009/7/24,12:50:00,6993.96,6993.96,6993.96,6993.96,352000000
2009/7/24,12:51:00,6993.89,6993.89,6993.89,6993.89,451000000
2009/7/24,12:52:00,6994.12,6994.12,6994.12,6994.12,299000000
2009/7/24,12:53:00,6992.79,6992.79,6992.79,6992.79,378000000
2009/7/24,12:54:00,6992.96,6992.96,6992.96,6992.96,297000000
2009/7/24,12:55:00,6994.07,6994.07,6994.07,6994.07,404000000
2009/7/24,12:56:00,6991.86,6991.86,6991.86,6991.86,349000000
2009/7/24,12:57:00,6991.68,6991.68,6991.68,6991.68,279000000
2009/7/24,12:58:00,6989.04,6989.04,6989.04,6989.04,416000000
2009/7/24,12:59:00,6985.58,6985.58,6985.58,6985.58,338000000
2009/7/24,13:00:00,6983.40,6983.40,6983.40,6983.40,403000000
2009/7/24,13:01:00,6983.49,6983.49,6983.49,6983.49,495000000
2009/7/24,13:02:00,6981.89,6981.89,6981.89,6981.89,371000000
2009/7/24,13:03:00,6979.56,6979.56,6979.56,6979.56,441000000
2009/7/24,13:04:00,6977.62,6977.62,6977.62,6977.62,369000000
2009/7/24,13:05:00,6976.72,6976.72,6976.72,6976.72,390000000
2009/7/24,13:06:00,6974.54,6974.54,6974.54,6974.54,482000000
2009/7/24,13:07:00,6973.40,6973.40,6973.40,6973.40,344000000
2009/7/24,13:08:00,6972.57,6972.57,6972.57,6972.57,491000000
2009/7/24,13:09:00,6971.67,6971.67,6971.67,6971.67,402000000
2009/7/24,13:10:00,6970.72,6970.72,6970.72,6970.72,467000000
2009/7/24,13:11:00,6966.71,6966.71,6966.71,6966.71,557000000
2009/7/24,13:12:00,6965.23,6965.23,6965.23,6965.23,569000000
2009/7/24,13:13:00,6962.24,6962.24,6962.24,6962.24,824000000
2009/7/24,13:14:00,6962.02,6962.02,6962.02,6962.02,723000000
2009/7/24,13:15:00,6956.36,6956.36,6956.36,6956.36,770000000
2009/7/24,13:16:00,6952.67,6952.67,6952.67,6952.67,897000000
2009/7/24,13:17:00,6950.92,6950.92,6950.92,6950.92,636000000
2009/7/24,13:18:00,6953.39,6953.39,6953.39,6953.39,905000000
2009/7/24,13:19:00,6954.38,6954.38,6954.38,6954.38,705000000
2009/7/24,13:20:00,6956.82,6956.82,6956.82,6956.82,669000000
2009/7/24,13:21:00,6960.57,6960.57,6960.57,6960.57,706000000
2009/7/24,13:22:00,6959.98,6959.98,6959.98,6959.98,506000000
2009/7/24,13:23:00,6960.77,6960.77,6960.77,6960.77,781000000
2009/7/24,13:24:00,6959.39,6959.39,6959.39,6959.39,964000000
2009/7/24,13:25:00,6957.31,6957.31,6957.31,6957.31,778000000
2009/7/24,13:26:00,6957.30,6957.30,6957.30,6957.30,0
2009/7/24,13:27:00,6957.30,6957.30,6957.30,6957.30,0
2009/7/24,13:28:00,6957.30,6957.30,6957.30,6957.30,0
2009/7/24,13:29:00,6957.30,6957.30,6957.30,6957.30,0
2009/7/24,13:30:00,6973.28,6973.28,6973.28,6973.28,2719032832
2009/7/27,09:01:00,7008.18,7008.18,7008.18,7008.18,3598000128
2009/7/27,09:02:00,7011.29,7011.29,7011.29,7011.29,785000000
2009/7/27,09:03:00,7015.29,7015.29,7015.29,7015.29,1024000000
2009/7/27,09:04:00,7012.47,7012.47,7012.47,7012.47,1045000000
2009/7/27,09:05:00,7004.68,7004.68,7004.68,7004.68,791000000
2009/7/27,09:06:00,6996.30,6996.30,6996.30,6996.30,902000000
2009/7/27,09:07:00,6994.35,6994.35,6994.35,6994.35,628000000
2009/7/27,09:08:00,6995.15,6995.15,6995.15,6995.15,819000000
2009/7/27,09:09:00,7000.58,7000.58,7000.58,7000.58,763000000
2009/7/27,09:10:00,7004.49,7004.49,7004.49,7004.49,586000000
2009/7/27,09:11:00,7013.07,7013.07,7013.07,7013.07,946000000
2009/7/27,09:12:00,7016.81,7016.81,7016.81,7016.81,658000000
2009/7/27,09:13:00,7016.91,7016.91,7016.91,7016.91,741000000
2009/7/27,09:14:00,7012.96,7012.96,7012.96,7012.96,827000000
2009/7/27,09:15:00,7013.22,7013.22,7013.22,7013.22,565000000
2009/7/27,09:16:00,7010.66,7010.66,7010.66,7010.66,654000000
2009/7/27,09:17:00,7008.37,7008.37,7008.37,7008.37,458000000
2009/7/27,09:18:00,7005.66,7005.66,7005.66,7005.66,566000000
2009/7/27,09:19:00,7001.41,7001.41,7001.41,7001.41,541000000
2009/7/27,09:20:00,7000.69,7000.69,7000.69,7000.69,457000000
2009/7/27,09:21:00,6997.55,6997.55,6997.55,6997.55,610000000
2009/7/27,09:22:00,6997.55,6997.55,6997.55,6997.55,458000000
2009/7/27,09:23:00,6997.96,6997.96,6997.96,6997.96,554000000
2009/7/27,09:24:00,6996.75,6996.75,6996.75,6996.75,467000000
2009/7/27,09:25:00,6997.64,6997.64,6997.64,6997.64,473000000
2009/7/27,09:26:00,7002.42,7002.42,7002.42,7002.42,634000000
2009/7/27,09:27:00,7004.06,7004.06,7004.06,7004.06,404000000
2009/7/27,09:28:00,7004.55,7004.55,7004.55,7004.55,472000000
2009/7/27,09:29:00,7002.52,7002.52,7002.52,7002.52,455000000
2009/7/27,09:30:00,6997.96,6997.96,6997.96,6997.96,423000000
2009/7/27,09:31:00,6993.77,6993.77,6993.77,6993.77,651000000
2009/7/27,09:32:00,6993.45,6993.45,6993.45,6993.45,423000000
2009/7/27,09:33:00,6988.03,6988.03,6988.03,6988.03,647000000
2009/7/27,09:34:00,6984.93,6984.93,6984.93,6984.93,606000000
2009/7/27,09:35:00,6979.88,6979.88,6979.88,6979.88,632000000
2009/7/27,09:36:00,6971.29,6971.29,6971.29,6971.29,888000000
2009/7/27,09:37:00,6965.44,6965.44,6965.44,6965.44,677000000
2009/7/27,09:38:00,6956.37,6956.37,6956.37,6956.37,851000000
2009/7/27,09:39:00,6954.30,6954.30,6954.30,6954.30,827000000
2009/7/27,09:40:00,6957.07,6957.07,6957.07,6957.07,730000000
2009/7/27,09:41:00,6964.30,6964.30,6964.30,6964.30,847000000
2009/7/27,09:42:00,6970.72,6970.72,6970.72,6970.72,550000000
2009/7/27,09:43:00,6973.10,6973.10,6973.10,6973.10,582000000
2009/7/27,09:44:00,6976.64,6976.64,6976.64,6976.64,488000000
2009/7/27,09:45:00,6977.90,6977.90,6977.90,6977.90,433000000
2009/7/27,09:46:00,6980.20,6980.20,6980.20,6980.20,474000000
2009/7/27,09:47:00,6978.53,6978.53,6978.53,6978.53,289000000
2009/7/27,09:48:00,6979.64,6979.64,6979.64,6979.64,387000000
2009/7/27,09:49:00,6978.21,6978.21,6978.21,6978.21,315000000
2009/7/27,09:50:00,6976.66,6976.66,6976.66,6976.66,254000000
2009/7/27,09:51:00,6980.76,6980.76,6980.76,6980.76,415000000
2009/7/27,09:52:00,6979.06,6979.06,6979.06,6979.06,266000000
2009/7/27,09:53:00,6978.54,6978.54,6978.54,6978.54,330000000
2009/7/27,09:54:00,6978.26,6978.26,6978.26,6978.26,257000000
2009/7/27,09:55:00,6981.48,6981.48,6981.48,6981.48,279000000
2009/7/27,09:56:00,6983.09,6983.09,6983.09,6983.09,376000000
2009/7/27,09:57:00,6985.81,6985.81,6985.81,6985.81,261000000
2009/7/27,09:58:00,6988.55,6988.55,6988.55,6988.55,385000000
2009/7/27,09:59:00,6990.00,6990.00,6990.00,6990.00,287000000
2009/7/27,10:00:00,6991.36,6991.36,6991.36,6991.36,278000000
2009/7/27,10:01:00,6993.98,6993.98,6993.98,6993.98,450000000
2009/7/27,10:02:00,6992.36,6992.36,6992.36,6992.36,355000000
2009/7/27,10:03:00,6991.72,6991.72,6991.72,6991.72,387000000
2009/7/27,10:04:00,6989.61,6989.61,6989.61,6989.61,325000000
2009/7/27,10:05:00,6987.81,6987.81,6987.81,6987.81,294000000
2009/7/27,10:06:00,6986.51,6986.51,6986.51,6986.51,369000000
2009/7/27,10:07:00,6987.34,6987.34,6987.34,6987.34,323000000
2009/7/27,10:08:00,6986.72,6986.72,6986.72,6986.72,367000000
2009/7/27,10:09:00,6988.85,6988.85,6988.85,6988.85,261000000
2009/7/27,10:10:00,6989.12,6989.12,6989.12,6989.12,309000000
2009/7/27,10:11:00,6989.35,6989.35,6989.35,6989.35,439000000
2009/7/27,10:12:00,6992.63,6992.63,6992.63,6992.63,330000000
2009/7/27,10:13:00,6995.01,6995.01,6995.01,6995.01,527000000
2009/7/27,10:14:00,6995.27,6995.27,6995.27,6995.27,361000000
2009/7/27,10:15:00,6995.75,6995.75,6995.75,6995.75,395000000
2009/7/27,10:16:00,6999.98,6999.98,6999.98,6999.98,491000000
2009/7/27,10:17:00,7002.45,7002.45,7002.45,7002.45,416000000
2009/7/27,10:18:00,7004.13,7004.13,7004.13,7004.13,449000000
2009/7/27,10:19:00,7005.87,7005.87,7005.87,7005.87,419000000
2009/7/27,10:20:00,7006.40,7006.40,7006.40,7006.40,381000000
2009/7/27,10:21:00,7006.40,7006.40,7006.40,7006.40,482000000
2009/7/27,10:22:00,7005.98,7005.98,7005.98,7005.98,298000000
2009/7/27,10:23:00,7004.88,7004.88,7004.88,7004.88,377000000
2009/7/27,10:24:00,7003.72,7003.72,7003.72,7003.72,264000000
2009/7/27,10:25:00,7003.38,7003.38,7003.38,7003.38,272000000
2009/7/27,10:26:00,7003.50,7003.50,7003.50,7003.50,318000000
2009/7/27,10:27:00,7002.10,7002.10,7002.10,7002.10,192000000
2009/7/27,10:28:00,7001.25,7001.25,7001.25,7001.25,245000000
2009/7/27,10:29:00,7002.52,7002.52,7002.52,7002.52,233000000
2009/7/27,10:30:00,7001.68,7001.68,7001.68,7001.68,227000000
2009/7/27,10:31:00,7001.55,7001.55,7001.55,7001.55,298000000
2009/7/27,10:32:00,7000.46,7000.46,7000.46,7000.46,186000000
2009/7/27,10:33:00,6997.05,6997.05,6997.05,6997.05,229000000
2009/7/27,10:34:00,6997.33,6997.33,6997.33,6997.33,213000000
2009/7/27,10:35:00,6994.43,6994.43,6994.43,6994.43,241000000
2009/7/27,10:36:00,6993.61,6993.61,6993.61,6993.61,322000000
2009/7/27,10:37:00,6990.99,6990.99,6990.99,6990.99,252000000
2009/7/27,10:38:00,6989.07,6989.07,6989.07,6989.07,352000000
2009/7/27,10:39:00,6987.68,6987.68,6987.68,6987.68,229000000
2009/7/27,10:40:00,6987.46,6987.46,6987.46,6987.46,237000000
2009/7/27,10:41:00,6988.57,6988.57,6988.57,6988.57,344000000
2009/7/27,10:42:00,6991.67,6991.67,6991.67,6991.67,215000000
2009/7/27,10:43:00,6991.23,6991.23,6991.23,6991.23,248000000
2009/7/27,10:44:00,6990.86,6990.86,6990.86,6990.86,187000000
2009/7/27,10:45:00,6990.80,6990.80,6990.80,6990.80,184000000
2009/7/27,10:46:00,6992.93,6992.93,6992.93,6992.93,254000000
2009/7/27,10:47:00,6993.52,6993.52,6993.52,6993.52,156000000
2009/7/27,10:48:00,6994.93,6994.93,6994.93,6994.93,247000000
2009/7/27,10:49:00,6993.52,6993.52,6993.52,6993.52,217000000
2009/7/27,10:50:00,6994.24,6994.24,6994.24,6994.24,189000000
2009/7/27,10:51:00,6994.13,6994.13,6994.13,6994.13,250000000
2009/7/27,10:52:00,6995.81,6995.81,6995.81,6995.81,225000000
2009/7/27,10:53:00,6997.11,6997.11,6997.11,6997.11,305000000
2009/7/27,10:54:00,6998.00,6998.00,6998.00,6998.00,238000000
2009/7/27,10:55:00,6999.36,6999.36,6999.36,6999.36,277000000
2009/7/27,10:56:00,7002.18,7002.18,7002.18,7002.18,400000000
2009/7/27,10:57:00,7005.70,7005.70,7005.70,7005.70,409000000
2009/7/27,10:58:00,7008.76,7008.76,7008.76,7008.76,626000000
2009/7/27,10:59:00,7011.28,7011.28,7011.28,7011.28,417000000
2009/7/27,11:00:00,7010.09,7010.09,7010.09,7010.09,392000000
2009/7/27,11:01:00,7008.63,7008.63,7008.63,7008.63,498000000
2009/7/27,11:02:00,7010.73,7010.73,7010.73,7010.73,337000000
2009/7/27,11:03:00,7010.37,7010.37,7010.37,7010.37,403000000
2009/7/27,11:04:00,7009.41,7009.41,7009.41,7009.41,254000000
2009/7/27,11:05:00,7009.63,7009.63,7009.63,7009.63,253000000
2009/7/27,11:06:00,7010.63,7010.63,7010.63,7010.63,284000000
2009/7/27,11:07:00,7006.86,7006.86,7006.86,7006.86,189000000
2009/7/27,11:08:00,7007.00,7007.00,7007.00,7007.00,260000000
2009/7/27,11:09:00,7007.64,7007.64,7007.64,7007.64,214000000
2009/7/27,11:10:00,7008.15,7008.15,7008.15,7008.15,222000000
2009/7/27,11:11:00,7010.59,7010.59,7010.59,7010.59,332000000
2009/7/27,11:12:00,7012.04,7012.04,7012.04,7012.04,189000000
2009/7/27,11:13:00,7010.44,7010.44,7010.44,7010.44,270000000
2009/7/27,11:14:00,7011.62,7011.62,7011.62,7011.62,224000000
2009/7/27,11:15:00,7012.46,7012.46,7012.46,7012.46,289000000
2009/7/27,11:16:00,7011.93,7011.93,7011.93,7011.93,353000000
2009/7/27,11:17:00,7015.00,7015.00,7015.00,7015.00,360000000
2009/7/27,11:18:00,7015.03,7015.03,7015.03,7015.03,347000000
2009/7/27,11:19:00,7012.90,7012.90,7012.90,7012.90,249000000
2009/7/27,11:20:00,7010.66,7010.66,7010.66,7010.66,243000000
2009/7/27,11:21:00,7009.71,7009.71,7009.71,7009.71,390000000
2009/7/27,11:22:00,7011.01,7011.01,7011.01,7011.01,212000000
2009/7/27,11:23:00,7010.68,7010.68,7010.68,7010.68,285000000
2009/7/27,11:24:00,7011.63,7011.63,7011.63,7011.63,196000000
2009/7/27,11:25:00,7010.00,7010.00,7010.00,7010.00,183000000
2009/7/27,11:26:00,7010.12,7010.12,7010.12,7010.12,234000000
2009/7/27,11:27:00,7009.66,7009.66,7009.66,7009.66,196000000
2009/7/27,11:28:00,7009.13,7009.13,7009.13,7009.13,248000000
2009/7/27,11:29:00,7008.39,7008.39,7008.39,7008.39,160000000
2009/7/27,11:30:00,7007.30,7007.30,7007.30,7007.30,180000000
2009/7/27,11:31:00,7006.28,7006.28,7006.28,7006.28,214000000
2009/7/27,11:32:00,7008.02,7008.02,7008.02,7008.02,165000000
2009/7/27,11:33:00,7005.49,7005.49,7005.49,7005.49,222000000
2009/7/27,11:34:00,7004.37,7004.37,7004.37,7004.37,172000000
2009/7/27,11:35:00,7005.84,7005.84,7005.84,7005.84,195000000
2009/7/27,11:36:00,7009.86,7009.86,7009.86,7009.86,245000000
2009/7/27,11:37:00,7009.71,7009.71,7009.71,7009.71,234000000
2009/7/27,11:38:00,7008.73,7008.73,7008.73,7008.73,322000000
2009/7/27,11:39:00,7009.19,7009.19,7009.19,7009.19,234000000
2009/7/27,11:40:00,7009.66,7009.66,7009.66,7009.66,243000000
2009/7/27,11:41:00,7015.74,7015.74,7015.74,7015.74,346000000
2009/7/27,11:42:00,7018.46,7018.46,7018.46,7018.46,458000000
2009/7/27,11:43:00,7027.30,7027.30,7027.30,7027.30,1023000000
2009/7/27,11:44:00,7042.12,7042.12,7042.12,7042.12,1275000064
2009/7/27,11:45:00,7046.82,7046.82,7046.82,7046.82,902000000
2009/7/27,11:46:00,7057.64,7057.64,7057.64,7057.64,1360999936
2009/7/27,11:47:00,7059.46,7059.46,7059.46,7059.46,819000000
2009/7/27,11:48:00,7055.45,7055.45,7055.45,7055.45,746000000
2009/7/27,11:49:00,7048.81,7048.81,7048.81,7048.81,454000000
2009/7/27,11:50:00,7048.01,7048.01,7048.01,7048.01,437000000
2009/7/27,11:51:00,7048.64,7048.64,7048.64,7048.64,458000000
2009/7/27,11:52:00,7048.68,7048.68,7048.68,7048.68,320000000
2009/7/27,11:53:00,7046.42,7046.42,7046.42,7046.42,350000000
2009/7/27,11:54:00,7045.10,7045.10,7045.10,7045.10,261000000
2009/7/27,11:55:00,7045.16,7045.16,7045.16,7045.16,294000000
2009/7/27,11:56:00,7044.19,7044.19,7044.19,7044.19,346000000
2009/7/27,11:57:00,7047.54,7047.54,7047.54,7047.54,255000000
2009/7/27,11:58:00,7046.62,7046.62,7046.62,7046.62,328000000
2009/7/27,11:59:00,7048.79,7048.79,7048.79,7048.79,295000000
2009/7/27,12:00:00,7047.16,7047.16,7047.16,7047.16,291000000
2009/7/27,12:01:00,7049.63,7049.63,7049.63,7049.63,425000000
2009/7/27,12:02:00,7049.12,7049.12,7049.12,7049.12,236000000
2009/7/27,12:03:00,7044.30,7044.30,7044.30,7044.30,299000000
2009/7/27,12:04:00,7043.55,7043.55,7043.55,7043.55,295000000
2009/7/27,12:05:00,7042.35,7042.35,7042.35,7042.35,270000000
2009/7/27,12:06:00,7040.00,7040.00,7040.00,7040.00,294000000
2009/7/27,12:07:00,7037.02,7037.02,7037.02,7037.02,227000000
2009/7/27,12:08:00,7034.70,7034.70,7034.70,7034.70,350000000
2009/7/27,12:09:00,7036.46,7036.46,7036.46,7036.46,216000000
2009/7/27,12:10:00,7042.33,7042.33,7042.33,7042.33,317000000
2009/7/27,12:11:00,7041.40,7041.40,7041.40,7041.40,249000000
2009/7/27,12:12:00,7036.38,7036.38,7036.38,7036.38,160000000
2009/7/27,12:13:00,7039.97,7039.97,7039.97,7039.97,282000000
2009/7/27,12:14:00,7039.69,7039.69,7039.69,7039.69,202000000
2009/7/27,12:15:00,7037.77,7037.77,7037.77,7037.77,207000000
2009/7/27,12:16:00,7036.72,7036.72,7036.72,7036.72,245000000
2009/7/27,12:17:00,7037.26,7037.26,7037.26,7037.26,175000000
2009/7/27,12:18:00,7039.01,7039.01,7039.01,7039.01,262000000
2009/7/27,12:19:00,7038.40,7038.40,7038.40,7038.40,198000000
2009/7/27,12:20:00,7040.21,7040.21,7040.21,7040.21,236000000
2009/7/27,12:21:00,7038.77,7038.77,7038.77,7038.77,367000000
2009/7/27,12:22:00,7043.21,7043.21,7043.21,7043.21,262000000
2009/7/27,12:23:00,7044.73,7044.73,7044.73,7044.73,349000000
2009/7/27,12:24:00,7044.35,7044.35,7044.35,7044.35,293000000
2009/7/27,12:25:00,7041.36,7041.36,7041.36,7041.36,294000000
2009/7/27,12:26:00,7042.68,7042.68,7042.68,7042.68,365000000
2009/7/27,12:27:00,7042.48,7042.48,7042.48,7042.48,188000000
2009/7/27,12:28:00,7041.92,7041.92,7041.92,7041.92,292000000
2009/7/27,12:29:00,7039.33,7039.33,7039.33,7039.33,184000000
2009/7/27,12:30:00,7040.65,7040.65,7040.65,7040.65,260000000
2009/7/27,12:31:00,7037.70,7037.70,7037.70,7037.70,309000000
2009/7/27,12:32:00,7036.72,7036.72,7036.72,7036.72,226000000
2009/7/27,12:33:00,7035.02,7035.02,7035.02,7035.02,346000000
2009/7/27,12:34:00,7035.02,7035.02,7035.02,7035.02,338000000
2009/7/27,12:35:00,7035.45,7035.45,7035.45,7035.45,321000000
2009/7/27,12:36:00,7038.05,7038.05,7038.05,7038.05,385000000
2009/7/27,12:37:00,7035.33,7035.33,7035.33,7035.33,319000000
2009/7/27,12:38:00,7038.68,7038.68,7038.68,7038.68,490000000
2009/7/27,12:39:00,7039.23,7039.23,7039.23,7039.23,443000000
2009/7/27,12:40:00,7041.29,7041.29,7041.29,7041.29,499000000
2009/7/27,12:41:00,7039.77,7039.77,7039.77,7039.77,459000000
2009/7/27,12:42:00,7041.10,7041.10,7041.10,7041.10,268000000
2009/7/27,12:43:00,7042.55,7042.55,7042.55,7042.55,312000000
2009/7/27,12:44:00,7042.36,7042.36,7042.36,7042.36,277000000
2009/7/27,12:45:00,7041.31,7041.31,7041.31,7041.31,278000000
2009/7/27,12:46:00,7042.28,7042.28,7042.28,7042.28,332000000
2009/7/27,12:47:00,7039.33,7039.33,7039.33,7039.33,236000000
2009/7/27,12:48:00,7037.18,7037.18,7037.18,7037.18,407000000
2009/7/27,12:49:00,7035.45,7035.45,7035.45,7035.45,339000000
2009/7/27,12:50:00,7035.65,7035.65,7035.65,7035.65,355000000
2009/7/27,12:51:00,7035.44,7035.44,7035.44,7035.44,376000000
2009/7/27,12:52:00,7030.17,7030.17,7030.17,7030.17,295000000
2009/7/27,12:53:00,7025.44,7025.44,7025.44,7025.44,475000000
2009/7/27,12:54:00,7021.87,7021.87,7021.87,7021.87,394000000
2009/7/27,12:55:00,7020.14,7020.14,7020.14,7020.14,418000000
2009/7/27,12:56:00,7018.26,7018.26,7018.26,7018.26,456000000
2009/7/27,12:57:00,7018.89,7018.89,7018.89,7018.89,355000000
2009/7/27,12:58:00,7017.50,7017.50,7017.50,7017.50,413000000
2009/7/27,12:59:00,7020.32,7020.32,7020.32,7020.32,276000000
2009/7/27,13:00:00,7020.81,7020.81,7020.81,7020.81,254000000
2009/7/27,13:01:00,7024.83,7024.83,7024.83,7024.83,315000000
2009/7/27,13:02:00,7023.73,7023.73,7023.73,7023.73,236000000
2009/7/27,13:03:00,7023.11,7023.11,7023.11,7023.11,354000000
2009/7/27,13:04:00,7021.10,7021.10,7021.10,7021.10,358000000
2009/7/27,13:05:00,7019.76,7019.76,7019.76,7019.76,274000000
2009/7/27,13:06:00,7019.08,7019.08,7019.08,7019.08,345000000
2009/7/27,13:07:00,7022.68,7022.68,7022.68,7022.68,306000000
2009/7/27,13:08:00,7024.86,7024.86,7024.86,7024.86,511000000
2009/7/27,13:09:00,7024.53,7024.53,7024.53,7024.53,290000000
2009/7/27,13:10:00,7022.50,7022.50,7022.50,7022.50,271000000
2009/7/27,13:11:00,7021.18,7021.18,7021.18,7021.18,365000000
2009/7/27,13:12:00,7022.31,7022.31,7022.31,7022.31,277000000
2009/7/27,13:13:00,7020.16,7020.16,7020.16,7020.16,389000000
2009/7/27,13:14:00,7018.74,7018.74,7018.74,7018.74,338000000
2009/7/27,13:15:00,7021.44,7021.44,7021.44,7021.44,422000000
2009/7/27,13:16:00,7022.00,7022.00,7022.00,7022.00,502000000
2009/7/27,13:17:00,7020.88,7020.88,7020.88,7020.88,383000000
2009/7/27,13:18:00,7020.77,7020.77,7020.77,7020.77,497000000
2009/7/27,13:19:00,7020.49,7020.49,7020.49,7020.49,411000000
2009/7/27,13:20:00,7021.47,7021.47,7021.47,7021.47,452000000
2009/7/27,13:21:00,7020.36,7020.36,7020.36,7020.36,644000000
2009/7/27,13:22:00,7020.30,7020.30,7020.30,7020.30,504000000
2009/7/27,13:23:00,7020.48,7020.48,7020.48,7020.48,623000000
2009/7/27,13:24:00,7019.71,7019.71,7019.71,7019.71,619000000
2009/7/27,13:25:00,7020.05,7020.05,7020.05,7020.05,650000000
2009/7/27,13:26:00,7020.04,7020.04,7020.04,7020.04,0
2009/7/27,13:27:00,7020.04,7020.04,7020.04,7020.04,0
2009/7/27,13:28:00,7020.04,7020.04,7020.04,7020.04,0
2009/7/27,13:29:00,7020.04,7020.04,7020.04,7020.04,0
2009/7/27,13:30:00,7028.43,7028.43,7028.43,7028.43,1903032832
2009/7/28,09:01:00,7038.73,7038.73,7038.73,7038.73,192032768
2009/7/28,09:02:00,7047.37,7047.37,7047.37,7047.37,1115000064
2009/7/28,09:03:00,7058.02,7058.02,7058.02,7058.02,1176000000
2009/7/28,09:04:00,7066.20,7066.20,7066.20,7066.20,1315000064
2009/7/28,09:05:00,7071.38,7071.38,7071.38,7071.38,1073000000
2009/7/28,09:06:00,7076.43,7076.43,7076.43,7076.43,1462000000
2009/7/28,09:07:00,7077.58,7077.58,7077.58,7077.58,1067000000
2009/7/28,09:08:00,7078.64,7078.64,7078.64,7078.64,1148999936
2009/7/28,09:09:00,7076.77,7076.77,7076.77,7076.77,1120999936
2009/7/28,09:10:00,7070.86,7070.86,7070.86,7070.86,798000000
2009/7/28,09:11:00,7070.57,7070.57,7070.57,7070.57,1019000000
2009/7/28,09:12:00,7069.65,7069.65,7069.65,7069.65,630000000
2009/7/28,09:13:00,7070.72,7070.72,7070.72,7070.72,790000000
2009/7/28,09:14:00,7077.33,7077.33,7077.33,7077.33,998000000
2009/7/28,09:15:00,7087.25,7087.25,7087.25,7087.25,1003000000
2009/7/28,09:16:00,7099.81,7099.81,7099.81,7099.81,1592000000
2009/7/28,09:17:00,7108.47,7108.47,7108.47,7108.47,1216999936
2009/7/28,09:18:00,7109.12,7109.12,7109.12,7109.12,1158000000
2009/7/28,09:19:00,7104.12,7104.12,7104.12,7104.12,1260000000
2009/7/28,09:20:00,7101.12,7101.12,7101.12,7101.12,882000000
2009/7/28,09:21:00,7096.20,7096.20,7096.20,7096.20,1119000064
2009/7/28,09:22:00,7095.40,7095.40,7095.40,7095.40,741000000
2009/7/28,09:23:00,7092.64,7092.64,7092.64,7092.64,822000000
2009/7/28,09:24:00,7090.58,7090.58,7090.58,7090.58,775000000
2009/7/28,09:25:00,7090.20,7090.20,7090.20,7090.20,588000000
2009/7/28,09:26:00,7090.10,7090.10,7090.10,7090.10,750000000
2009/7/28,09:27:00,7092.56,7092.56,7092.56,7092.56,613000000
2009/7/28,09:28:00,7095.25,7095.25,7095.25,7095.25,836000000
2009/7/28,09:29:00,7099.20,7099.20,7099.20,7099.20,871000000
2009/7/28,09:30:00,7102.57,7102.57,7102.57,7102.57,737000000
2009/7/28,09:31:00,7104.70,7104.70,7104.70,7104.70,909000000
2009/7/28,09:32:00,7106.08,7106.08,7106.08,7106.08,673000000
2009/7/28,09:33:00,7105.02,7105.02,7105.02,7105.02,896000000
2009/7/28,09:34:00,7102.46,7102.46,7102.46,7102.46,789000000
2009/7/28,09:35:00,7101.33,7101.33,7101.33,7101.33,660000000
2009/7/28,09:36:00,7099.41,7099.41,7099.41,7099.41,770000000
2009/7/28,09:37:00,7099.93,7099.93,7099.93,7099.93,504000000
2009/7/28,09:38:00,7096.98,7096.98,7096.98,7096.98,554000000
2009/7/28,09:39:00,7099.81,7099.81,7099.81,7099.81,575000000
2009/7/28,09:40:00,7099.18,7099.18,7099.18,7099.18,447000000
2009/7/28,09:41:00,7097.98,7097.98,7097.98,7097.98,672000000
2009/7/28,09:42:00,7099.80,7099.80,7099.80,7099.80,478000000
2009/7/28,09:43:00,7097.31,7097.31,7097.31,7097.31,547000000
2009/7/28,09:44:00,7099.53,7099.53,7099.53,7099.53,604000000
2009/7/28,09:45:00,7099.03,7099.03,7099.03,7099.03,686000000
2009/7/28,09:46:00,7104.22,7104.22,7104.22,7104.22,921000000
2009/7/28,09:47:00,7105.30,7105.30,7105.30,7105.30,769000000
2009/7/28,09:48:00,7110.26,7110.26,7110.26,7110.26,1011000000
2009/7/28,09:49:00,7112.57,7112.57,7112.57,7112.57,954000000
2009/7/28,09:50:00,7114.82,7114.82,7114.82,7114.82,769000000
2009/7/28,09:51:00,7115.93,7115.93,7115.93,7115.93,1025000000
2009/7/28,09:52:00,7115.35,7115.35,7115.35,7115.35,725000000
2009/7/28,09:53:00,7117.17,7117.17,7117.17,7117.17,772000000
2009/7/28,09:54:00,7118.50,7118.50,7118.50,7118.50,724000000
2009/7/28,09:55:00,7112.95,7112.95,7112.95,7112.95,616000000
2009/7/28,09:56:00,7116.35,7116.35,7116.35,7116.35,792000000
2009/7/28,09:57:00,7112.36,7112.36,7112.36,7112.36,545000000
2009/7/28,09:58:00,7112.29,7112.29,7112.29,7112.29,675000000
2009/7/28,09:59:00,7113.50,7113.50,7113.50,7113.50,605000000
2009/7/28,10:00:00,7113.43,7113.43,7113.43,7113.43,488000000
2009/7/28,10:01:00,7115.47,7115.47,7115.47,7115.47,612000000
2009/7/28,10:02:00,7115.91,7115.91,7115.91,7115.91,436000000
2009/7/28,10:03:00,7116.32,7116.32,7116.32,7116.32,614000000
2009/7/28,10:04:00,7115.78,7115.78,7115.78,7115.78,461000000
2009/7/28,10:05:00,7114.38,7114.38,7114.38,7114.38,449000000
2009/7/28,10:06:00,7115.27,7115.27,7115.27,7115.27,664000000
2009/7/28,10:07:00,7114.64,7114.64,7114.64,7114.64,452000000
2009/7/28,10:08:00,7110.96,7110.96,7110.96,7110.96,563000000
2009/7/28,10:09:00,7111.84,7111.84,7111.84,7111.84,522000000
2009/7/28,10:10:00,7110.03,7110.03,7110.03,7110.03,455000000
2009/7/28,10:11:00,7108.74,7108.74,7108.74,7108.74,579000000
2009/7/28,10:12:00,7110.42,7110.42,7110.42,7110.42,421000000
2009/7/28,10:13:00,7108.51,7108.51,7108.51,7108.51,474000000
2009/7/28,10:14:00,7106.30,7106.30,7106.30,7106.30,442000000
2009/7/28,10:15:00,7104.56,7104.56,7104.56,7104.56,428000000
2009/7/28,10:16:00,7101.85,7101.85,7101.85,7101.85,618000000
2009/7/28,10:17:00,7097.89,7097.89,7097.89,7097.89,596000000
2009/7/28,10:18:00,7097.21,7097.21,7097.21,7097.21,643000000
2009/7/28,10:19:00,7092.11,7092.11,7092.11,7092.11,686000000
2009/7/28,10:20:00,7092.40,7092.40,7092.40,7092.40,486000000
2009/7/28,10:21:00,7090.88,7090.88,7090.88,7090.88,671000000
2009/7/28,10:22:00,7090.91,7090.91,7090.91,7090.91,441000000
2009/7/28,10:23:00,7090.40,7090.40,7090.40,7090.40,464000000
2009/7/28,10:24:00,7091.60,7091.60,7091.60,7091.60,411000000
2009/7/28,10:25:00,7096.57,7096.57,7096.57,7096.57,370000000
2009/7/28,10:26:00,7098.10,7098.10,7098.10,7098.10,505000000
2009/7/28,10:27:00,7098.73,7098.73,7098.73,7098.73,339000000
2009/7/28,10:28:00,7100.17,7100.17,7100.17,7100.17,583000000
2009/7/28,10:29:00,7103.40,7103.40,7103.40,7103.40,533000000
2009/7/28,10:30:00,7104.93,7104.93,7104.93,7104.93,468000000
2009/7/28,10:31:00,7105.57,7105.57,7105.57,7105.57,481000000
2009/7/28,10:32:00,7104.55,7104.55,7104.55,7104.55,353000000
2009/7/28,10:33:00,7105.35,7105.35,7105.35,7105.35,440000000
2009/7/28,10:34:00,7103.76,7103.76,7103.76,7103.76,439000000
2009/7/28,10:35:00,7102.14,7102.14,7102.14,7102.14,375000000
2009/7/28,10:36:00,7105.07,7105.07,7105.07,7105.07,523000000
2009/7/28,10:37:00,7105.60,7105.60,7105.60,7105.60,331000000
2009/7/28,10:38:00,7106.01,7106.01,7106.01,7106.01,362000000
2009/7/28,10:39:00,7103.96,7103.96,7103.96,7103.96,457000000
2009/7/28,10:40:00,7104.15,7104.15,7104.15,7104.15,286000000
2009/7/28,10:41:00,7102.21,7102.21,7102.21,7102.21,453000000
2009/7/28,10:42:00,7103.78,7103.78,7103.78,7103.78,298000000
2009/7/28,10:43:00,7102.91,7102.91,7102.91,7102.91,444000000
2009/7/28,10:44:00,7103.01,7103.01,7103.01,7103.01,324000000
2009/7/28,10:45:00,7102.94,7102.94,7102.94,7102.94,308000000
2009/7/28,10:46:00,7104.10,7104.10,7104.10,7104.10,448000000
2009/7/28,10:47:00,7107.42,7107.42,7107.42,7107.42,293000000
2009/7/28,10:48:00,7107.96,7107.96,7107.96,7107.96,550000000
2009/7/28,10:49:00,7110.34,7110.34,7110.34,7110.34,375000000
2009/7/28,10:50:00,7109.28,7109.28,7109.28,7109.28,378000000
2009/7/28,10:51:00,7108.15,7108.15,7108.15,7108.15,544000000
2009/7/28,10:52:00,7111.32,7111.32,7111.32,7111.32,290000000
2009/7/28,10:53:00,7111.03,7111.03,7111.03,7111.03,426000000
2009/7/28,10:54:00,7109.43,7109.43,7109.43,7109.43,408000000
2009/7/28,10:55:00,7107.98,7107.98,7107.98,7107.98,470000000
2009/7/28,10:56:00,7109.95,7109.95,7109.95,7109.95,489000000
2009/7/28,10:57:00,7110.67,7110.67,7110.67,7110.67,330000000
2009/7/28,10:58:00,7111.53,7111.53,7111.53,7111.53,426000000
2009/7/28,10:59:00,7111.96,7111.96,7111.96,7111.96,410000000
2009/7/28,11:00:00,7109.76,7109.76,7109.76,7109.76,385000000
2009/7/28,11:01:00,7112.79,7112.79,7112.79,7112.79,653000000
2009/7/28,11:02:00,7113.64,7113.64,7113.64,7113.64,431000000
2009/7/28,11:03:00,7112.40,7112.40,7112.40,7112.40,517000000
2009/7/28,11:04:00,7112.69,7112.69,7112.69,7112.69,398000000
2009/7/28,11:05:00,7113.44,7113.44,7113.44,7113.44,391000000
2009/7/28,11:06:00,7112.86,7112.86,7112.86,7112.86,474000000
2009/7/28,11:07:00,7111.57,7111.57,7111.57,7111.57,340000000
2009/7/28,11:08:00,7111.31,7111.31,7111.31,7111.31,348000000
2009/7/28,11:09:00,7114.05,7114.05,7114.05,7114.05,358000000
2009/7/28,11:10:00,7113.69,7113.69,7113.69,7113.69,362000000
2009/7/28,11:11:00,7113.92,7113.92,7113.92,7113.92,539000000
2009/7/28,11:12:00,7116.89,7116.89,7116.89,7116.89,341000000
2009/7/28,11:13:00,7115.43,7115.43,7115.43,7115.43,398000000
2009/7/28,11:14:00,7114.84,7114.84,7114.84,7114.84,364000000
2009/7/28,11:15:00,7114.58,7114.58,7114.58,7114.58,372000000
2009/7/28,11:16:00,7115.12,7115.12,7115.12,7115.12,523000000
2009/7/28,11:17:00,7122.15,7122.15,7122.15,7122.15,467000000
2009/7/28,11:18:00,7124.56,7124.56,7124.56,7124.56,743000000
2009/7/28,11:19:00,7131.20,7131.20,7131.20,7131.20,728000000
2009/7/28,11:20:00,7130.89,7130.89,7130.89,7130.89,609000000
2009/7/28,11:21:00,7133.96,7133.96,7133.96,7133.96,813000000
2009/7/28,11:22:00,7135.49,7135.49,7135.49,7135.49,632000000
2009/7/28,11:23:00,7134.89,7134.89,7134.89,7134.89,569000000
2009/7/28,11:24:00,7133.20,7133.20,7133.20,7133.20,532000000
2009/7/28,11:25:00,7129.91,7129.91,7129.91,7129.91,434000000
2009/7/28,11:26:00,7129.50,7129.50,7129.50,7129.50,671000000
2009/7/28,11:27:00,7131.10,7131.10,7131.10,7131.10,423000000
2009/7/28,11:28:00,7130.16,7130.16,7130.16,7130.16,579000000
2009/7/28,11:29:00,7131.67,7131.67,7131.67,7131.67,479000000
2009/7/28,11:30:00,7131.51,7131.51,7131.51,7131.51,481000000
2009/7/28,11:31:00,7129.91,7129.91,7129.91,7129.91,611000000
2009/7/28,11:32:00,7129.30,7129.30,7129.30,7129.30,365000000
2009/7/28,11:33:00,7126.63,7126.63,7126.63,7126.63,674000000
2009/7/28,11:34:00,7126.99,7126.99,7126.99,7126.99,498000000
2009/7/28,11:35:00,7124.48,7124.48,7124.48,7124.48,431000000
2009/7/28,11:36:00,7124.56,7124.56,7124.56,7124.56,518000000
2009/7/28,11:37:00,7124.05,7124.05,7124.05,7124.05,392000000
2009/7/28,11:38:00,7122.95,7122.95,7122.95,7122.95,475000000
2009/7/28,11:39:00,7125.14,7125.14,7125.14,7125.14,474000000
2009/7/28,11:40:00,7124.85,7124.85,7124.85,7124.85,363000000
2009/7/28,11:41:00,7124.43,7124.43,7124.43,7124.43,414000000
2009/7/28,11:42:00,7127.18,7127.18,7127.18,7127.18,393000000
2009/7/28,11:43:00,7131.68,7131.68,7131.68,7131.68,717000000
2009/7/28,11:44:00,7133.17,7133.17,7133.17,7133.17,463000000
2009/7/28,11:45:00,7134.27,7134.27,7134.27,7134.27,386000000
2009/7/28,11:46:00,7135.06,7135.06,7135.06,7135.06,492000000
2009/7/28,11:47:00,7135.95,7135.95,7135.95,7135.95,345000000
2009/7/28,11:48:00,7135.69,7135.69,7135.69,7135.69,495000000
2009/7/28,11:49:00,7137.44,7137.44,7137.44,7137.44,392000000
2009/7/28,11:50:00,7137.67,7137.67,7137.67,7137.67,374000000
2009/7/28,11:51:00,7137.55,7137.55,7137.55,7137.55,448000000
2009/7/28,11:52:00,7136.62,7136.62,7136.62,7136.62,318000000
2009/7/28,11:53:00,7134.03,7134.03,7134.03,7134.03,467000000
2009/7/28,11:54:00,7133.02,7133.02,7133.02,7133.02,330000000
2009/7/28,11:55:00,7134.22,7134.22,7134.22,7134.22,540000000
2009/7/28,11:56:00,7134.46,7134.46,7134.46,7134.46,434000000
2009/7/28,11:57:00,7132.96,7132.96,7132.96,7132.96,270000000
2009/7/28,11:58:00,7134.32,7134.32,7134.32,7134.32,377000000
2009/7/28,11:59:00,7133.98,7133.98,7133.98,7133.98,550000000
2009/7/28,12:00:00,7134.60,7134.60,7134.60,7134.60,582000000
2009/7/28,12:01:00,7133.19,7133.19,7133.19,7133.19,509000000
2009/7/28,12:02:00,7134.69,7134.69,7134.69,7134.69,259000000
2009/7/28,12:03:00,7134.22,7134.22,7134.22,7134.22,366000000
2009/7/28,12:04:00,7134.36,7134.36,7134.36,7134.36,277000000
2009/7/28,12:05:00,7133.23,7133.23,7133.23,7133.23,305000000
2009/7/28,12:06:00,7132.62,7132.62,7132.62,7132.62,365000000
2009/7/28,12:07:00,7133.57,7133.57,7133.57,7133.57,285000000
2009/7/28,12:08:00,7133.18,7133.18,7133.18,7133.18,373000000
2009/7/28,12:09:00,7131.47,7131.47,7131.47,7131.47,295000000
2009/7/28,12:10:00,7130.50,7130.50,7130.50,7130.50,300000000
2009/7/28,12:11:00,7132.41,7132.41,7132.41,7132.41,386000000
2009/7/28,12:12:00,7131.45,7131.45,7131.45,7131.45,234000000
2009/7/28,12:13:00,7130.09,7130.09,7130.09,7130.09,383000000
2009/7/28,12:14:00,7131.81,7131.81,7131.81,7131.81,277000000
2009/7/28,12:15:00,7132.58,7132.58,7132.58,7132.58,342000000
2009/7/28,12:16:00,7133.90,7133.90,7133.90,7133.90,419000000
2009/7/28,12:17:00,7133.59,7133.59,7133.59,7133.59,262000000
2009/7/28,12:18:00,7134.47,7134.47,7134.47,7134.47,336000000
2009/7/28,12:19:00,7135.23,7135.23,7135.23,7135.23,380000000
2009/7/28,12:20:00,7135.21,7135.21,7135.21,7135.21,497000000
2009/7/28,12:21:00,7135.61,7135.61,7135.61,7135.61,465000000
2009/7/28,12:22:00,7136.65,7136.65,7136.65,7136.65,416000000
2009/7/28,12:23:00,7137.62,7137.62,7137.62,7137.62,471000000
2009/7/28,12:24:00,7138.71,7138.71,7138.71,7138.71,428000000
2009/7/28,12:25:00,7138.05,7138.05,7138.05,7138.05,385000000
2009/7/28,12:26:00,7139.67,7139.67,7139.67,7139.67,532000000
2009/7/28,12:27:00,7140.90,7140.90,7140.90,7140.90,360000000
2009/7/28,12:28:00,7141.40,7141.40,7141.40,7141.40,443000000
2009/7/28,12:29:00,7136.62,7136.62,7136.62,7136.62,398000000
2009/7/28,12:30:00,7137.09,7137.09,7137.09,7137.09,319000000
2009/7/28,12:31:00,7138.00,7138.00,7138.00,7138.00,457000000
2009/7/28,12:32:00,7138.84,7138.84,7138.84,7138.84,299000000
2009/7/28,12:33:00,7136.10,7136.10,7136.10,7136.10,404000000
2009/7/28,12:34:00,7137.41,7137.41,7137.41,7137.41,374000000
2009/7/28,12:35:00,7135.67,7135.67,7135.67,7135.67,395000000
2009/7/28,12:36:00,7135.57,7135.57,7135.57,7135.57,577000000
2009/7/28,12:37:00,7136.94,7136.94,7136.94,7136.94,332000000
2009/7/28,12:38:00,7134.40,7134.40,7134.40,7134.40,496000000
2009/7/28,12:39:00,7131.70,7131.70,7131.70,7131.70,355000000
2009/7/28,12:40:00,7131.54,7131.54,7131.54,7131.54,390000000
2009/7/28,12:41:00,7130.68,7130.68,7130.68,7130.68,480000000
2009/7/28,12:42:00,7130.96,7130.96,7130.96,7130.96,301000000
2009/7/28,12:43:00,7126.58,7126.58,7126.58,7126.58,517000000
2009/7/28,12:44:00,7126.12,7126.12,7126.12,7126.12,343000000
2009/7/28,12:45:00,7127.45,7127.45,7127.45,7127.45,408000000
2009/7/28,12:46:00,7123.43,7123.43,7123.43,7123.43,523000000
2009/7/28,12:47:00,7124.10,7124.10,7124.10,7124.10,319000000
2009/7/28,12:48:00,7121.91,7121.91,7121.91,7121.91,498000000
2009/7/28,12:49:00,7120.33,7120.33,7120.33,7120.33,447000000
2009/7/28,12:50:00,7119.42,7119.42,7119.42,7119.42,378000000
2009/7/28,12:51:00,7126.41,7126.41,7126.41,7126.41,655000000
2009/7/28,12:52:00,7127.98,7127.98,7127.98,7127.98,380000000
2009/7/28,12:53:00,7127.84,7127.84,7127.84,7127.84,506000000
2009/7/28,12:54:00,7128.34,7128.34,7128.34,7128.34,539000000
2009/7/28,12:55:00,7126.50,7126.50,7126.50,7126.50,304000000
2009/7/28,12:56:00,7125.62,7125.62,7125.62,7125.62,370000000
2009/7/28,12:57:00,7127.84,7127.84,7127.84,7127.84,268000000
2009/7/28,12:58:00,7128.49,7128.49,7128.49,7128.49,403000000
2009/7/28,12:59:00,7126.82,7126.82,7126.82,7126.82,315000000
2009/7/28,13:00:00,7127.58,7127.58,7127.58,7127.58,392000000
2009/7/28,13:01:00,7127.90,7127.90,7127.90,7127.90,453000000
2009/7/28,13:02:00,7131.97,7131.97,7131.97,7131.97,356000000
2009/7/28,13:03:00,7130.12,7130.12,7130.12,7130.12,492000000
2009/7/28,13:04:00,7130.32,7130.32,7130.32,7130.32,768000000
2009/7/28,13:05:00,7132.75,7132.75,7132.75,7132.75,433000000
2009/7/28,13:06:00,7131.06,7131.06,7131.06,7131.06,616000000
2009/7/28,13:07:00,7128.81,7128.81,7128.81,7128.81,372000000
2009/7/28,13:08:00,7126.71,7126.71,7126.71,7126.71,474000000
2009/7/28,13:09:00,7127.46,7127.46,7127.46,7127.46,405000000
2009/7/28,13:10:00,7125.45,7125.45,7125.45,7125.45,479000000
2009/7/28,13:11:00,7125.87,7125.87,7125.87,7125.87,572000000
2009/7/28,13:12:00,7126.95,7126.95,7126.95,7126.95,376000000
2009/7/28,13:13:00,7126.21,7126.21,7126.21,7126.21,528000000
2009/7/28,13:14:00,7126.94,7126.94,7126.94,7126.94,447000000
2009/7/28,13:15:00,7125.89,7125.89,7125.89,7125.89,530000000
2009/7/28,13:16:00,7122.18,7122.18,7122.18,7122.18,630000000
2009/7/28,13:17:00,7121.52,7121.52,7121.52,7121.52,512000000
2009/7/28,13:18:00,7121.17,7121.17,7121.17,7121.17,662000000
2009/7/28,13:19:00,7122.24,7122.24,7122.24,7122.24,564000000
2009/7/28,13:20:00,7121.53,7121.53,7121.53,7121.53,535000000
2009/7/28,13:21:00,7122.27,7122.27,7122.27,7122.27,760000000
2009/7/28,13:22:00,7123.52,7123.52,7123.52,7123.52,570000000
2009/7/28,13:23:00,7125.19,7125.19,7125.19,7125.19,701000000
2009/7/28,13:24:00,7126.76,7126.76,7126.76,7126.76,759000000
2009/7/28,13:25:00,7127.72,7127.72,7127.72,7127.72,721000000
2009/7/28,13:26:00,7127.72,7127.72,7127.72,7127.72,0
2009/7/28,13:27:00,7127.72,7127.72,7127.72,7127.72,0
2009/7/28,13:28:00,7127.72,7127.72,7127.72,7127.72,0
2009/7/28,13:29:00,7127.72,7127.72,7127.72,7127.72,0
2009/7/28,13:30:00,7142.63,7142.63,7142.63,7142.63,1902032896
2009/7/29,09:01:00,7185.52,7185.52,7185.52,7185.52,762032640
2009/7/29,09:02:00,7181.86,7181.86,7181.86,7181.86,1582000000
2009/7/29,09:03:00,7175.44,7175.44,7175.44,7175.44,1563000064
2009/7/29,09:04:00,7166.95,7166.95,7166.95,7166.95,1626000000
2009/7/29,09:05:00,7165.12,7165.12,7165.12,7165.12,1038000000
2009/7/29,09:06:00,7161.00,7161.00,7161.00,7161.00,1428000000
2009/7/29,09:07:00,7162.65,7162.65,7162.65,7162.65,1067000000
2009/7/29,09:08:00,7166.08,7166.08,7166.08,7166.08,1066000000
2009/7/29,09:09:00,7172.60,7172.60,7172.60,7172.60,1284000000
2009/7/29,09:10:00,7178.36,7178.36,7178.36,7178.36,1052000000
2009/7/29,09:11:00,7181.67,7181.67,7181.67,7181.67,1436000000
2009/7/29,09:12:00,7182.56,7182.56,7182.56,7182.56,1067000000
2009/7/29,09:13:00,7172.38,7172.38,7172.38,7172.38,1260000000
2009/7/29,09:14:00,7169.10,7169.10,7169.10,7169.10,1224999936
2009/7/29,09:15:00,7169.26,7169.26,7169.26,7169.26,800000000
2009/7/29,09:16:00,7166.04,7166.04,7166.04,7166.04,1090000000
2009/7/29,09:17:00,7160.25,7160.25,7160.25,7160.25,898000000
2009/7/29,09:18:00,7155.35,7155.35,7155.35,7155.35,977000000
2009/7/29,09:19:00,7151.64,7151.64,7151.64,7151.64,987000000
2009/7/29,09:20:00,7150.10,7150.10,7150.10,7150.10,785000000
2009/7/29,09:21:00,7149.75,7149.75,7149.75,7149.75,1024000000
2009/7/29,09:22:00,7149.30,7149.30,7149.30,7149.30,777000000
2009/7/29,09:23:00,7151.46,7151.46,7151.46,7151.46,753000000
2009/7/29,09:24:00,7155.10,7155.10,7155.10,7155.10,940000000
2009/7/29,09:25:00,7154.58,7154.58,7154.58,7154.58,765000000
2009/7/29,09:26:00,7156.12,7156.12,7156.12,7156.12,1075000064
2009/7/29,09:27:00,7156.86,7156.86,7156.86,7156.86,822000000
2009/7/29,09:28:00,7158.57,7158.57,7158.57,7158.57,793000000
2009/7/29,09:29:00,7158.49,7158.49,7158.49,7158.49,841000000
2009/7/29,09:30:00,7160.17,7160.17,7160.17,7160.17,600000000
2009/7/29,09:31:00,7162.50,7162.50,7162.50,7162.50,823000000
2009/7/29,09:32:00,7162.34,7162.34,7162.34,7162.34,663000000
2009/7/29,09:33:00,7162.43,7162.43,7162.43,7162.43,680000000
2009/7/29,09:34:00,7162.71,7162.71,7162.71,7162.71,863000000
2009/7/29,09:35:00,7159.02,7159.02,7159.02,7159.02,706000000
2009/7/29,09:36:00,7154.82,7154.82,7154.82,7154.82,1024000000
2009/7/29,09:37:00,7151.91,7151.91,7151.91,7151.91,703000000
2009/7/29,09:38:00,7148.71,7148.71,7148.71,7148.71,696000000
2009/7/29,09:39:00,7148.99,7148.99,7148.99,7148.99,825000000
2009/7/29,09:40:00,7144.90,7144.90,7144.90,7144.90,610000000
2009/7/29,09:41:00,7143.54,7143.54,7143.54,7143.54,838000000
2009/7/29,09:42:00,7140.88,7140.88,7140.88,7140.88,770000000
2009/7/29,09:43:00,7136.34,7136.34,7136.34,7136.34,902000000
2009/7/29,09:44:00,7129.26,7129.26,7129.26,7129.26,1069000000
2009/7/29,09:45:00,7121.13,7121.13,7121.13,7121.13,884000000
2009/7/29,09:46:00,7114.74,7114.74,7114.74,7114.74,1336999936
2009/7/29,09:47:00,7114.36,7114.36,7114.36,7114.36,1098000000
2009/7/29,09:48:00,7117.60,7117.60,7117.60,7117.60,937000000
2009/7/29,09:49:00,7118.29,7118.29,7118.29,7118.29,832000000
2009/7/29,09:50:00,7122.11,7122.11,7122.11,7122.11,634000000
2009/7/29,09:51:00,7125.54,7125.54,7125.54,7125.54,860000000
2009/7/29,09:52:00,7126.94,7126.94,7126.94,7126.94,623000000
2009/7/29,09:53:00,7128.17,7128.17,7128.17,7128.17,667000000
2009/7/29,09:54:00,7132.52,7132.52,7132.52,7132.52,621000000
2009/7/29,09:55:00,7134.60,7134.60,7134.60,7134.60,501000000
2009/7/29,09:56:00,7133.41,7133.41,7133.41,7133.41,654000000
2009/7/29,09:57:00,7133.77,7133.77,7133.77,7133.77,438000000
2009/7/29,09:58:00,7133.97,7133.97,7133.97,7133.97,465000000
2009/7/29,09:59:00,7134.59,7134.59,7134.59,7134.59,430000000
2009/7/29,10:00:00,7135.61,7135.61,7135.61,7135.61,383000000
2009/7/29,10:01:00,7134.99,7134.99,7134.99,7134.99,535000000
2009/7/29,10:02:00,7137.40,7137.40,7137.40,7137.40,386000000
2009/7/29,10:03:00,7137.32,7137.32,7137.32,7137.32,468000000
2009/7/29,10:04:00,7134.94,7134.94,7134.94,7134.94,407000000
2009/7/29,10:05:00,7133.84,7133.84,7133.84,7133.84,420000000
2009/7/29,10:06:00,7131.70,7131.70,7131.70,7131.70,492000000
2009/7/29,10:07:00,7130.07,7130.07,7130.07,7130.07,419000000
2009/7/29,10:08:00,7130.57,7130.57,7130.57,7130.57,487000000
2009/7/29,10:09:00,7129.32,7129.32,7129.32,7129.32,560000000
2009/7/29,10:10:00,7127.91,7127.91,7127.91,7127.91,393000000
2009/7/29,10:11:00,7127.85,7127.85,7127.85,7127.85,724000000
2009/7/29,10:12:00,7126.58,7126.58,7126.58,7126.58,422000000
2009/7/29,10:13:00,7129.33,7129.33,7129.33,7129.33,533000000
2009/7/29,10:14:00,7132.03,7132.03,7132.03,7132.03,510000000
2009/7/29,10:15:00,7133.34,7133.34,7133.34,7133.34,383000000
2009/7/29,10:16:00,7132.67,7132.67,7132.67,7132.67,562000000
2009/7/29,10:17:00,7135.25,7135.25,7135.25,7135.25,447000000
2009/7/29,10:18:00,7135.82,7135.82,7135.82,7135.82,507000000
2009/7/29,10:19:00,7138.31,7138.31,7138.31,7138.31,646000000
2009/7/29,10:20:00,7140.07,7140.07,7140.07,7140.07,472000000
2009/7/29,10:21:00,7142.36,7142.36,7142.36,7142.36,834000000
2009/7/29,10:22:00,7145.31,7145.31,7145.31,7145.31,699000000
2009/7/29,10:23:00,7146.22,7146.22,7146.22,7146.22,698000000
2009/7/29,10:24:00,7148.27,7148.27,7148.27,7148.27,649000000
2009/7/29,10:25:00,7149.29,7149.29,7149.29,7149.29,528000000
2009/7/29,10:26:00,7147.71,7147.71,7147.71,7147.71,664000000
2009/7/29,10:27:00,7145.39,7145.39,7145.39,7145.39,555000000
2009/7/29,10:28:00,7142.44,7142.44,7142.44,7142.44,491000000
2009/7/29,10:29:00,7142.54,7142.54,7142.54,7142.54,590000000
2009/7/29,10:30:00,7140.83,7140.83,7140.83,7140.83,430000000
2009/7/29,10:31:00,7139.94,7139.94,7139.94,7139.94,567000000
2009/7/29,10:32:00,7139.12,7139.12,7139.12,7139.12,367000000
2009/7/29,10:33:00,7136.12,7136.12,7136.12,7136.12,418000000
2009/7/29,10:34:00,7133.58,7133.58,7133.58,7133.58,382000000
2009/7/29,10:35:00,7132.24,7132.24,7132.24,7132.24,370000000
2009/7/29,10:36:00,7128.75,7128.75,7128.75,7128.75,475000000
2009/7/29,10:37:00,7127.97,7127.97,7127.97,7127.97,399000000
2009/7/29,10:38:00,7123.13,7123.13,7123.13,7123.13,450000000
2009/7/29,10:39:00,7121.67,7121.67,7121.67,7121.67,436000000
2009/7/29,10:40:00,7124.50,7124.50,7124.50,7124.50,389000000
2009/7/29,10:41:00,7121.34,7121.34,7121.34,7121.34,526000000
2009/7/29,10:42:00,7123.82,7123.82,7123.82,7123.82,409000000
2009/7/29,10:43:00,7124.91,7124.91,7124.91,7124.91,488000000
2009/7/29,10:44:00,7124.21,7124.21,7124.21,7124.21,374000000
2009/7/29,10:45:00,7127.81,7127.81,7127.81,7127.81,420000000
2009/7/29,10:46:00,7132.79,7132.79,7132.79,7132.79,546000000
2009/7/29,10:47:00,7134.24,7134.24,7134.24,7134.24,351000000
2009/7/29,10:48:00,7132.00,7132.00,7132.00,7132.00,497000000
2009/7/29,10:49:00,7133.81,7133.81,7133.81,7133.81,476000000
2009/7/29,10:50:00,7135.27,7135.27,7135.27,7135.27,387000000
2009/7/29,10:51:00,7134.04,7134.04,7134.04,7134.04,476000000
2009/7/29,10:52:00,7136.42,7136.42,7136.42,7136.42,408000000
2009/7/29,10:53:00,7140.03,7140.03,7140.03,7140.03,490000000
2009/7/29,10:54:00,7139.62,7139.62,7139.62,7139.62,393000000
2009/7/29,10:55:00,7139.68,7139.68,7139.68,7139.68,377000000
2009/7/29,10:56:00,7139.86,7139.86,7139.86,7139.86,424000000
2009/7/29,10:57:00,7140.64,7140.64,7140.64,7140.64,302000000
2009/7/29,10:58:00,7139.76,7139.76,7139.76,7139.76,459000000
2009/7/29,10:59:00,7141.56,7141.56,7141.56,7141.56,352000000
2009/7/29,11:00:00,7140.03,7140.03,7140.03,7140.03,536000000
2009/7/29,11:01:00,7141.88,7141.88,7141.88,7141.88,637000000
2009/7/29,11:02:00,7141.02,7141.02,7141.02,7141.02,543000000
2009/7/29,11:03:00,7141.50,7141.50,7141.50,7141.50,581000000
2009/7/29,11:04:00,7141.35,7141.35,7141.35,7141.35,481000000
2009/7/29,11:05:00,7140.68,7140.68,7140.68,7140.68,444000000
2009/7/29,11:06:00,7150.23,7150.23,7150.23,7150.23,869000000
2009/7/29,11:07:00,7152.76,7152.76,7152.76,7152.76,610000000
2009/7/29,11:08:00,7153.06,7153.06,7153.06,7153.06,646000000
2009/7/29,11:09:00,7151.31,7151.31,7151.31,7151.31,518000000
2009/7/29,11:10:00,7154.02,7154.02,7154.02,7154.02,412000000
2009/7/29,11:11:00,7151.46,7151.46,7151.46,7151.46,675000000
2009/7/29,11:12:00,7149.16,7149.16,7149.16,7149.16,353000000
2009/7/29,11:13:00,7149.78,7149.78,7149.78,7149.78,466000000
2009/7/29,11:14:00,7146.44,7146.44,7146.44,7146.44,372000000
2009/7/29,11:15:00,7144.87,7144.87,7144.87,7144.87,397000000
2009/7/29,11:16:00,7143.47,7143.47,7143.47,7143.47,484000000
2009/7/29,11:17:00,7142.56,7142.56,7142.56,7142.56,328000000
2009/7/29,11:18:00,7142.32,7142.32,7142.32,7142.32,435000000
2009/7/29,11:19:00,7141.75,7141.75,7141.75,7141.75,373000000
2009/7/29,11:20:00,7140.73,7140.73,7140.73,7140.73,380000000
2009/7/29,11:21:00,7140.51,7140.51,7140.51,7140.51,433000000
2009/7/29,11:22:00,7138.41,7138.41,7138.41,7138.41,307000000
2009/7/29,11:23:00,7139.25,7139.25,7139.25,7139.25,423000000
2009/7/29,11:24:00,7136.03,7136.03,7136.03,7136.03,332000000
2009/7/29,11:25:00,7135.50,7135.50,7135.50,7135.50,391000000
2009/7/29,11:26:00,7133.85,7133.85,7133.85,7133.85,466000000
2009/7/29,11:27:00,7131.00,7131.00,7131.00,7131.00,340000000
2009/7/29,11:28:00,7130.03,7130.03,7130.03,7130.03,615000000
2009/7/29,11:29:00,7127.19,7127.19,7127.19,7127.19,433000000
2009/7/29,11:30:00,7121.89,7121.89,7121.89,7121.89,590000000
2009/7/29,11:31:00,7114.75,7114.75,7114.75,7114.75,1030000000
2009/7/29,11:32:00,7110.62,7110.62,7110.62,7110.62,658000000
2009/7/29,11:33:00,7109.70,7109.70,7109.70,7109.70,901000000
2009/7/29,11:34:00,7106.50,7106.50,7106.50,7106.50,696000000
2009/7/29,11:35:00,7105.17,7105.17,7105.17,7105.17,558000000
2009/7/29,11:36:00,7106.75,7106.75,7106.75,7106.75,700000000
2009/7/29,11:37:00,7111.27,7111.27,7111.27,7111.27,462000000
2009/7/29,11:38:00,7112.22,7112.22,7112.22,7112.22,478000000
2009/7/29,11:39:00,7114.19,7114.19,7114.19,7114.19,316000000
2009/7/29,11:40:00,7115.67,7115.67,7115.67,7115.67,356000000
2009/7/29,11:41:00,7115.85,7115.85,7115.85,7115.85,413000000
2009/7/29,11:42:00,7116.75,7116.75,7116.75,7116.75,295000000
2009/7/29,11:43:00,7114.35,7114.35,7114.35,7114.35,391000000
2009/7/29,11:44:00,7112.72,7112.72,7112.72,7112.72,314000000
2009/7/29,11:45:00,7111.75,7111.75,7111.75,7111.75,325000000
2009/7/29,11:46:00,7109.81,7109.81,7109.81,7109.81,382000000
2009/7/29,11:47:00,7108.57,7108.57,7108.57,7108.57,336000000
2009/7/29,11:48:00,7105.91,7105.91,7105.91,7105.91,523000000
2009/7/29,11:49:00,7106.91,7106.91,7106.91,7106.91,385000000
2009/7/29,11:50:00,7106.27,7106.27,7106.27,7106.27,342000000
2009/7/29,11:51:00,7105.49,7105.49,7105.49,7105.49,411000000
2009/7/29,11:52:00,7106.29,7106.29,7106.29,7106.29,322000000
2009/7/29,11:53:00,7106.32,7106.32,7106.32,7106.32,438000000
2009/7/29,11:54:00,7103.51,7103.51,7103.51,7103.51,377000000
2009/7/29,11:55:00,7099.56,7099.56,7099.56,7099.56,686000000
2009/7/29,11:56:00,7096.14,7096.14,7096.14,7096.14,716000000
2009/7/29,11:57:00,7091.36,7091.36,7091.36,7091.36,582000000
2009/7/29,11:58:00,7084.17,7084.17,7084.17,7084.17,986000000
2009/7/29,11:59:00,7078.13,7078.13,7078.13,7078.13,918000000
2009/7/29,12:00:00,7079.11,7079.11,7079.11,7079.11,958000000
2009/7/29,12:01:00,7075.97,7075.97,7075.97,7075.97,1203000064
2009/7/29,12:02:00,7079.66,7079.66,7079.66,7079.66,660000000
2009/7/29,12:03:00,7086.00,7086.00,7086.00,7086.00,808000000
2009/7/29,12:04:00,7087.86,7087.86,7087.86,7087.86,561000000
2009/7/29,12:05:00,7090.30,7090.30,7090.30,7090.30,419000000
2009/7/29,12:06:00,7093.06,7093.06,7093.06,7093.06,457000000
2009/7/29,12:07:00,7093.21,7093.21,7093.21,7093.21,311000000
2009/7/29,12:08:00,7095.01,7095.01,7095.01,7095.01,457000000
2009/7/29,12:09:00,7097.15,7097.15,7097.15,7097.15,288000000
2009/7/29,12:10:00,7097.27,7097.27,7097.27,7097.27,357000000
2009/7/29,12:11:00,7097.68,7097.68,7097.68,7097.68,338000000
2009/7/29,12:12:00,7096.03,7096.03,7096.03,7096.03,228000000
2009/7/29,12:13:00,7098.79,7098.79,7098.79,7098.79,314000000
2009/7/29,12:14:00,7092.49,7092.49,7092.49,7092.49,247000000
2009/7/29,12:15:00,7094.12,7094.12,7094.12,7094.12,338000000
2009/7/29,12:16:00,7093.99,7093.99,7093.99,7093.99,347000000
2009/7/29,12:17:00,7093.80,7093.80,7093.80,7093.80,231000000
2009/7/29,12:18:00,7094.01,7094.01,7094.01,7094.01,348000000
2009/7/29,12:19:00,7095.39,7095.39,7095.39,7095.39,259000000
2009/7/29,12:20:00,7094.73,7094.73,7094.73,7094.73,267000000
2009/7/29,12:21:00,7095.43,7095.43,7095.43,7095.43,341000000
2009/7/29,12:22:00,7096.00,7096.00,7096.00,7096.00,236000000
2009/7/29,12:23:00,7098.56,7098.56,7098.56,7098.56,290000000
2009/7/29,12:24:00,7095.40,7095.40,7095.40,7095.40,236000000
2009/7/29,12:25:00,7096.30,7096.30,7096.30,7096.30,257000000
2009/7/29,12:26:00,7093.88,7093.88,7093.88,7093.88,337000000
2009/7/29,12:27:00,7092.71,7092.71,7092.71,7092.71,233000000
2009/7/29,12:28:00,7091.00,7091.00,7091.00,7091.00,387000000
2009/7/29,12:29:00,7088.58,7088.58,7088.58,7088.58,358000000
2009/7/29,12:30:00,7088.87,7088.87,7088.87,7088.87,405000000
2009/7/29,12:31:00,7084.68,7084.68,7084.68,7084.68,563000000
2009/7/29,12:32:00,7084.75,7084.75,7084.75,7084.75,394000000
2009/7/29,12:33:00,7083.03,7083.03,7083.03,7083.03,546000000
2009/7/29,12:34:00,7085.06,7085.06,7085.06,7085.06,412000000
2009/7/29,12:35:00,7087.58,7087.58,7087.58,7087.58,356000000
2009/7/29,12:36:00,7092.43,7092.43,7092.43,7092.43,517000000
2009/7/29,12:37:00,7095.96,7095.96,7095.96,7095.96,303000000
2009/7/29,12:38:00,7098.09,7098.09,7098.09,7098.09,425000000
2009/7/29,12:39:00,7098.07,7098.07,7098.07,7098.07,300000000
2009/7/29,12:40:00,7100.91,7100.91,7100.91,7100.91,293000000
2009/7/29,12:41:00,7101.37,7101.37,7101.37,7101.37,420000000
2009/7/29,12:42:00,7100.88,7100.88,7100.88,7100.88,251000000
2009/7/29,12:43:00,7103.21,7103.21,7103.21,7103.21,327000000
2009/7/29,12:44:00,7104.17,7104.17,7104.17,7104.17,265000000
2009/7/29,12:45:00,7104.22,7104.22,7104.22,7104.22,335000000
2009/7/29,12:46:00,7106.76,7106.76,7106.76,7106.76,347000000
2009/7/29,12:47:00,7104.86,7104.86,7104.86,7104.86,293000000
2009/7/29,12:48:00,7102.43,7102.43,7102.43,7102.43,537000000
2009/7/29,12:49:00,7101.75,7101.75,7101.75,7101.75,315000000
2009/7/29,12:50:00,7102.16,7102.16,7102.16,7102.16,360000000
2009/7/29,12:51:00,7099.66,7099.66,7099.66,7099.66,595000000
2009/7/29,12:52:00,7099.50,7099.50,7099.50,7099.50,344000000
2009/7/29,12:53:00,7102.86,7102.86,7102.86,7102.86,476000000
2009/7/29,12:54:00,7102.45,7102.45,7102.45,7102.45,323000000
2009/7/29,12:55:00,7103.64,7103.64,7103.64,7103.64,310000000
2009/7/29,12:56:00,7104.10,7104.10,7104.10,7104.10,463000000
2009/7/29,12:57:00,7103.56,7103.56,7103.56,7103.56,255000000
2009/7/29,12:58:00,7105.19,7105.19,7105.19,7105.19,373000000
2009/7/29,12:59:00,7105.70,7105.70,7105.70,7105.70,323000000
2009/7/29,13:00:00,7107.47,7107.47,7107.47,7107.47,371000000
2009/7/29,13:01:00,7105.15,7105.15,7105.15,7105.15,483000000
2009/7/29,13:02:00,7107.43,7107.43,7107.43,7107.43,331000000
2009/7/29,13:03:00,7102.55,7102.55,7102.55,7102.55,593000000
2009/7/29,13:04:00,7101.53,7101.53,7101.53,7101.53,403000000
2009/7/29,13:05:00,7098.38,7098.38,7098.38,7098.38,382000000
2009/7/29,13:06:00,7095.64,7095.64,7095.64,7095.64,587000000
2009/7/29,13:07:00,7092.17,7092.17,7092.17,7092.17,476000000
2009/7/29,13:08:00,7088.90,7088.90,7088.90,7088.90,662000000
2009/7/29,13:09:00,7084.53,7084.53,7084.53,7084.53,629000000
2009/7/29,13:10:00,7080.98,7080.98,7080.98,7080.98,853000000
2009/7/29,13:11:00,7072.79,7072.79,7072.79,7072.79,989000000
2009/7/29,13:12:00,7070.99,7070.99,7070.99,7070.99,789000000
2009/7/29,13:13:00,7070.72,7070.72,7070.72,7070.72,834000000
2009/7/29,13:14:00,7072.61,7072.61,7072.61,7072.61,684000000
2009/7/29,13:15:00,7078.25,7078.25,7078.25,7078.25,645000000
2009/7/29,13:16:00,7083.89,7083.89,7083.89,7083.89,641000000
2009/7/29,13:17:00,7084.26,7084.26,7084.26,7084.26,479000000
2009/7/29,13:18:00,7086.53,7086.53,7086.53,7086.53,570000000
2009/7/29,13:19:00,7088.98,7088.98,7088.98,7088.98,423000000
2009/7/29,13:20:00,7090.16,7090.16,7090.16,7090.16,512000000
2009/7/29,13:21:00,7090.40,7090.40,7090.40,7090.40,620000000
2009/7/29,13:22:00,7090.70,7090.70,7090.70,7090.70,570000000
2009/7/29,13:23:00,7089.34,7089.34,7089.34,7089.34,772000000
2009/7/29,13:24:00,7086.39,7086.39,7086.39,7086.39,641000000
2009/7/29,13:25:00,7083.26,7083.26,7083.26,7083.26,684000000
2009/7/29,13:26:00,7083.26,7083.26,7083.26,7083.26,0
2009/7/29,13:27:00,7083.26,7083.26,7083.26,7083.26,0
2009/7/29,13:28:00,7083.26,7083.26,7083.26,7083.26,0
2009/7/29,13:29:00,7083.26,7083.26,7083.26,7083.26,0
2009/7/29,13:30:00,7083.63,7083.63,7083.63,7083.63,1581032448
2009/7/30,09:01:00,7063.47,7063.47,7063.47,7063.47,4039000064
2009/7/30,09:02:00,7065.71,7065.71,7065.71,7065.71,1014000000
2009/7/30,09:03:00,7065.42,7065.42,7065.42,7065.42,1120999936
2009/7/30,09:04:00,7068.43,7068.43,7068.43,7068.43,1210000000
2009/7/30,09:05:00,7061.22,7061.22,7061.22,7061.22,828000000
2009/7/30,09:06:00,7050.21,7050.21,7050.21,7050.21,1247000064
2009/7/30,09:07:00,7041.59,7041.59,7041.59,7041.59,1075000064
2009/7/30,09:08:00,7033.39,7033.39,7033.39,7033.39,1316999936
2009/7/30,09:09:00,7029.63,7029.63,7029.63,7029.63,1400999936
2009/7/30,09:10:00,7026.52,7026.52,7026.52,7026.52,960000000
2009/7/30,09:11:00,7019.83,7019.83,7019.83,7019.83,1344000000
2009/7/30,09:12:00,7016.76,7016.76,7016.76,7016.76,900000000
2009/7/30,09:13:00,7018.40,7018.40,7018.40,7018.40,1019000000
2009/7/30,09:14:00,7026.72,7026.72,7026.72,7026.72,1019000000
2009/7/30,09:15:00,7032.31,7032.31,7032.31,7032.31,774000000
2009/7/30,09:16:00,7020.48,7020.48,7020.48,7020.48,1406000000
2009/7/30,09:17:00,7006.17,7006.17,7006.17,7006.17,1078000000
2009/7/30,09:18:00,6997.50,6997.50,6997.50,6997.50,1151000064
2009/7/30,09:19:00,6987.86,6987.86,6987.86,6987.86,1156000000
2009/7/30,09:20:00,6978.74,6978.74,6978.74,6978.74,1315000064
2009/7/30,09:21:00,6958.09,6958.09,6958.09,6958.09,1786000000
2009/7/30,09:22:00,6945.88,6945.88,6945.88,6945.88,1400999936
2009/7/30,09:23:00,6944.50,6944.50,6944.50,6944.50,1352000000
2009/7/30,09:24:00,6952.91,6952.91,6952.91,6952.91,1335000064
2009/7/30,09:25:00,6961.09,6961.09,6961.09,6961.09,906000000
2009/7/30,09:26:00,6966.60,6966.60,6966.60,6966.60,1247000064
2009/7/30,09:27:00,6972.99,6972.99,6972.99,6972.99,781000000
2009/7/30,09:28:00,6977.99,6977.99,6977.99,6977.99,840000000
2009/7/30,09:29:00,6979.47,6979.47,6979.47,6979.47,855000000
2009/7/30,09:30:00,6988.38,6988.38,6988.38,6988.38,632000000
2009/7/30,09:31:00,6986.44,6986.44,6986.44,6986.44,1018000000
2009/7/30,09:32:00,6986.19,6986.19,6986.19,6986.19,653000000
2009/7/30,09:33:00,6992.22,6992.22,6992.22,6992.22,679000000
2009/7/30,09:34:00,6990.96,6990.96,6990.96,6990.96,648000000
2009/7/30,09:35:00,6992.71,6992.71,6992.71,6992.71,545000000
2009/7/30,09:36:00,6991.57,6991.57,6991.57,6991.57,763000000
2009/7/30,09:37:00,6987.54,6987.54,6987.54,6987.54,621000000
2009/7/30,09:38:00,6981.37,6981.37,6981.37,6981.37,785000000
2009/7/30,09:39:00,6976.34,6976.34,6976.34,6976.34,760000000
2009/7/30,09:40:00,6972.03,6972.03,6972.03,6972.03,578000000
2009/7/30,09:41:00,6975.87,6975.87,6975.87,6975.87,736000000
2009/7/30,09:42:00,6977.62,6977.62,6977.62,6977.62,452000000
2009/7/30,09:43:00,6979.64,6979.64,6979.64,6979.64,532000000
2009/7/30,09:44:00,6980.29,6980.29,6980.29,6980.29,468000000
2009/7/30,09:45:00,6976.09,6976.09,6976.09,6976.09,491000000
2009/7/30,09:46:00,6970.29,6970.29,6970.29,6970.29,664000000
2009/7/30,09:47:00,6971.64,6971.64,6971.64,6971.64,450000000
2009/7/30,09:48:00,6974.27,6974.27,6974.27,6974.27,523000000
2009/7/30,09:49:00,6975.80,6975.80,6975.80,6975.80,504000000
2009/7/30,09:50:00,6977.37,6977.37,6977.37,6977.37,488000000
2009/7/30,09:51:00,6985.85,6985.85,6985.85,6985.85,692000000
2009/7/30,09:52:00,6989.09,6989.09,6989.09,6989.09,497000000
2009/7/30,09:53:00,6994.46,6994.46,6994.46,6994.46,690000000
2009/7/30,09:54:00,6999.44,6999.44,6999.44,6999.44,551000000
2009/7/30,09:55:00,7002.23,7002.23,7002.23,7002.23,664000000
2009/7/30,09:56:00,7006.27,7006.27,7006.27,7006.27,898000000
2009/7/30,09:57:00,7005.94,7005.94,7005.94,7005.94,521000000
2009/7/30,09:58:00,7006.13,7006.13,7006.13,7006.13,654000000
2009/7/30,09:59:00,7010.17,7010.17,7010.17,7010.17,650000000
2009/7/30,10:00:00,7013.54,7013.54,7013.54,7013.54,522000000
2009/7/30,10:01:00,7012.92,7012.92,7012.92,7012.92,633000000
2009/7/30,10:02:00,7015.02,7015.02,7015.02,7015.02,440000000
2009/7/30,10:03:00,7016.90,7016.90,7016.90,7016.90,571000000
2009/7/30,10:04:00,7016.41,7016.41,7016.41,7016.41,481000000
2009/7/30,10:05:00,7017.56,7017.56,7017.56,7017.56,432000000
2009/7/30,10:06:00,7017.67,7017.67,7017.67,7017.67,551000000
2009/7/30,10:07:00,7017.81,7017.81,7017.81,7017.81,396000000
2009/7/30,10:08:00,7014.28,7014.28,7014.28,7014.28,487000000
2009/7/30,10:09:00,7013.46,7013.46,7013.46,7013.46,508000000
2009/7/30,10:10:00,7013.43,7013.43,7013.43,7013.43,348000000
2009/7/30,10:11:00,7014.99,7014.99,7014.99,7014.99,500000000
2009/7/30,10:12:00,7014.63,7014.63,7014.63,7014.63,310000000
2009/7/30,10:13:00,7018.19,7018.19,7018.19,7018.19,389000000
2009/7/30,10:14:00,7016.85,7016.85,7016.85,7016.85,342000000
2009/7/30,10:15:00,7019.05,7019.05,7019.05,7019.05,322000000
2009/7/30,10:16:00,7021.73,7021.73,7021.73,7021.73,405000000
2009/7/30,10:17:00,7022.34,7022.34,7022.34,7022.34,343000000
2009/7/30,10:18:00,7023.17,7023.17,7023.17,7023.17,497000000
2009/7/30,10:19:00,7023.28,7023.28,7023.28,7023.28,384000000
2009/7/30,10:20:00,7025.73,7025.73,7025.73,7025.73,372000000
2009/7/30,10:21:00,7021.53,7021.53,7021.53,7021.53,555000000
2009/7/30,10:22:00,7017.57,7017.57,7017.57,7017.57,424000000
2009/7/30,10:23:00,7021.84,7021.84,7021.84,7021.84,429000000
2009/7/30,10:24:00,7018.38,7018.38,7018.38,7018.38,333000000
2009/7/30,10:25:00,7019.01,7019.01,7019.01,7019.01,322000000
2009/7/30,10:26:00,7020.87,7020.87,7020.87,7020.87,462000000
2009/7/30,10:27:00,7024.64,7024.64,7024.64,7024.64,433000000
2009/7/30,10:28:00,7024.14,7024.14,7024.14,7024.14,417000000
2009/7/30,10:29:00,7025.56,7025.56,7025.56,7025.56,453000000
2009/7/30,10:30:00,7026.49,7026.49,7026.49,7026.49,470000000
2009/7/30,10:31:00,7029.39,7029.39,7029.39,7029.39,625000000
2009/7/30,10:32:00,7032.15,7032.15,7032.15,7032.15,382000000
2009/7/30,10:33:00,7036.02,7036.02,7036.02,7036.02,483000000
2009/7/30,10:34:00,7038.41,7038.41,7038.41,7038.41,537000000
2009/7/30,10:35:00,7039.57,7039.57,7039.57,7039.57,478000000
2009/7/30,10:36:00,7044.21,7044.21,7044.21,7044.21,618000000
2009/7/30,10:37:00,7046.29,7046.29,7046.29,7046.29,376000000
2009/7/30,10:38:00,7044.89,7044.89,7044.89,7044.89,557000000
2009/7/30,10:39:00,7047.30,7047.30,7047.30,7047.30,502000000
2009/7/30,10:40:00,7045.73,7045.73,7045.73,7045.73,477000000
2009/7/30,10:41:00,7041.96,7041.96,7041.96,7041.96,544000000
2009/7/30,10:42:00,7038.26,7038.26,7038.26,7038.26,302000000
2009/7/30,10:43:00,7037.58,7037.58,7037.58,7037.58,485000000
2009/7/30,10:44:00,7034.21,7034.21,7034.21,7034.21,381000000
2009/7/30,10:45:00,7035.04,7035.04,7035.04,7035.04,371000000
2009/7/30,10:46:00,7032.27,7032.27,7032.27,7032.27,466000000
2009/7/30,10:47:00,7032.80,7032.80,7032.80,7032.80,341000000
2009/7/30,10:48:00,7029.98,7029.98,7029.98,7029.98,392000000
2009/7/30,10:49:00,7030.60,7030.60,7030.60,7030.60,324000000
2009/7/30,10:50:00,7028.94,7028.94,7028.94,7028.94,286000000
2009/7/30,10:51:00,7029.36,7029.36,7029.36,7029.36,376000000
2009/7/30,10:52:00,7028.90,7028.90,7028.90,7028.90,308000000
2009/7/30,10:53:00,7031.06,7031.06,7031.06,7031.06,363000000
2009/7/30,10:54:00,7028.09,7028.09,7028.09,7028.09,334000000
2009/7/30,10:55:00,7029.61,7029.61,7029.61,7029.61,310000000
2009/7/30,10:56:00,7030.90,7030.90,7030.90,7030.90,349000000
2009/7/30,10:57:00,7030.17,7030.17,7030.17,7030.17,252000000
2009/7/30,10:58:00,7032.35,7032.35,7032.35,7032.35,322000000
2009/7/30,10:59:00,7030.71,7030.71,7030.71,7030.71,266000000
2009/7/30,11:00:00,7031.10,7031.10,7031.10,7031.10,267000000
2009/7/30,11:01:00,7034.30,7034.30,7034.30,7034.30,378000000
2009/7/30,11:02:00,7032.41,7032.41,7032.41,7032.41,265000000
2009/7/30,11:03:00,7033.30,7033.30,7033.30,7033.30,423000000
2009/7/30,11:04:00,7035.39,7035.39,7035.39,7035.39,265000000
2009/7/30,11:05:00,7033.18,7033.18,7033.18,7033.18,326000000
2009/7/30,11:06:00,7030.25,7030.25,7030.25,7030.25,460000000
2009/7/30,11:07:00,7027.25,7027.25,7027.25,7027.25,324000000
2009/7/30,11:08:00,7024.99,7024.99,7024.99,7024.99,552000000
2009/7/30,11:09:00,7026.94,7026.94,7026.94,7026.94,434000000
2009/7/30,11:10:00,7022.79,7022.79,7022.79,7022.79,399000000
2009/7/30,11:11:00,7023.62,7023.62,7023.62,7023.62,439000000
2009/7/30,11:12:00,7023.28,7023.28,7023.28,7023.28,396000000
2009/7/30,11:13:00,7016.14,7016.14,7016.14,7016.14,522000000
2009/7/30,11:14:00,7015.47,7015.47,7015.47,7015.47,459000000
2009/7/30,11:15:00,7010.49,7010.49,7010.49,7010.49,538000000
2009/7/30,11:16:00,7006.94,7006.94,7006.94,7006.94,886000000
2009/7/30,11:17:00,7003.58,7003.58,7003.58,7003.58,708000000
2009/7/30,11:18:00,7001.50,7001.50,7001.50,7001.50,708000000
2009/7/30,11:19:00,7000.20,7000.20,7000.20,7000.20,584000000
2009/7/30,11:20:00,7001.08,7001.08,7001.08,7001.08,440000000
2009/7/30,11:21:00,7001.69,7001.69,7001.69,7001.69,522000000
2009/7/30,11:22:00,7005.87,7005.87,7005.87,7005.87,405000000
2009/7/30,11:23:00,7006.87,7006.87,7006.87,7006.87,432000000
2009/7/30,11:24:00,7006.49,7006.49,7006.49,7006.49,378000000
2009/7/30,11:25:00,7006.98,7006.98,7006.98,7006.98,277000000
2009/7/30,11:26:00,7004.73,7004.73,7004.73,7004.73,371000000
2009/7/30,11:27:00,7006.92,7006.92,7006.92,7006.92,278000000
2009/7/30,11:28:00,7008.88,7008.88,7008.88,7008.88,350000000
2009/7/30,11:29:00,7007.07,7007.07,7007.07,7007.07,334000000
2009/7/30,11:30:00,7006.06,7006.06,7006.06,7006.06,296000000
2009/7/30,11:31:00,7007.00,7007.00,7007.00,7007.00,337000000
2009/7/30,11:32:00,7004.92,7004.92,7004.92,7004.92,284000000
2009/7/30,11:33:00,6997.77,6997.77,6997.77,6997.77,520000000
2009/7/30,11:34:00,6997.00,6997.00,6997.00,6997.00,470000000
2009/7/30,11:35:00,6996.52,6996.52,6996.52,6996.52,419000000
2009/7/30,11:36:00,6994.18,6994.18,6994.18,6994.18,506000000
2009/7/30,11:37:00,6995.10,6995.10,6995.10,6995.10,450000000
2009/7/30,11:38:00,6994.73,6994.73,6994.73,6994.73,473000000
2009/7/30,11:39:00,6997.42,6997.42,6997.42,6997.42,328000000
2009/7/30,11:40:00,6997.42,6997.42,6997.42,6997.42,348000000
2009/7/30,11:41:00,7001.04,7001.04,7001.04,7001.04,433000000
2009/7/30,11:42:00,7001.18,7001.18,7001.18,7001.18,253000000
2009/7/30,11:43:00,7000.53,7000.53,7000.53,7000.53,312000000
2009/7/30,11:44:00,7003.20,7003.20,7003.20,7003.20,277000000
2009/7/30,11:45:00,7004.79,7004.79,7004.79,7004.79,284000000
2009/7/30,11:46:00,7003.22,7003.22,7003.22,7003.22,336000000
2009/7/30,11:47:00,7006.01,7006.01,7006.01,7006.01,245000000
2009/7/30,11:48:00,7004.19,7004.19,7004.19,7004.19,312000000
2009/7/30,11:49:00,7004.60,7004.60,7004.60,7004.60,233000000
2009/7/30,11:50:00,7005.98,7005.98,7005.98,7005.98,418000000
2009/7/30,11:51:00,7006.74,7006.74,7006.74,7006.74,276000000
2009/7/30,11:52:00,7007.31,7007.31,7007.31,7007.31,219000000
2009/7/30,11:53:00,7006.64,7006.64,7006.64,7006.64,340000000
2009/7/30,11:54:00,7006.04,7006.04,7006.04,7006.04,266000000
2009/7/30,11:55:00,7007.29,7007.29,7007.29,7007.29,264000000
2009/7/30,11:56:00,7008.13,7008.13,7008.13,7008.13,324000000
2009/7/30,11:57:00,7008.88,7008.88,7008.88,7008.88,226000000
2009/7/30,11:58:00,7008.32,7008.32,7008.32,7008.32,259000000
2009/7/30,11:59:00,7008.59,7008.59,7008.59,7008.59,251000000
2009/7/30,12:00:00,7006.93,7006.93,7006.93,7006.93,258000000
2009/7/30,12:01:00,7005.88,7005.88,7005.88,7005.88,311000000
2009/7/30,12:02:00,7006.54,7006.54,7006.54,7006.54,247000000
2009/7/30,12:03:00,7003.75,7003.75,7003.75,7003.75,359000000
2009/7/30,12:04:00,7004.53,7004.53,7004.53,7004.53,349000000
2009/7/30,12:05:00,7002.26,7002.26,7002.26,7002.26,451000000
2009/7/30,12:06:00,7000.93,7000.93,7000.93,7000.93,403000000
2009/7/30,12:07:00,6998.93,6998.93,6998.93,6998.93,251000000
2009/7/30,12:08:00,6996.27,6996.27,6996.27,6996.27,524000000
2009/7/30,12:09:00,6993.38,6993.38,6993.38,6993.38,393000000
2009/7/30,12:10:00,6992.30,6992.30,6992.30,6992.30,410000000
2009/7/30,12:11:00,6991.25,6991.25,6991.25,6991.25,608000000
2009/7/30,12:12:00,6988.60,6988.60,6988.60,6988.60,457000000
2009/7/30,12:13:00,6989.32,6989.32,6989.32,6989.32,407000000
2009/7/30,12:14:00,6990.15,6990.15,6990.15,6990.15,389000000
2009/7/30,12:15:00,6992.01,6992.01,6992.01,6992.01,360000000
2009/7/30,12:16:00,6989.54,6989.54,6989.54,6989.54,375000000
2009/7/30,12:17:00,6989.46,6989.46,6989.46,6989.46,283000000
2009/7/30,12:18:00,6988.50,6988.50,6988.50,6988.50,456000000
2009/7/30,12:19:00,6991.04,6991.04,6991.04,6991.04,350000000
2009/7/30,12:20:00,6993.39,6993.39,6993.39,6993.39,275000000
2009/7/30,12:21:00,6992.51,6992.51,6992.51,6992.51,391000000
2009/7/30,12:22:00,6995.67,6995.67,6995.67,6995.67,247000000
2009/7/30,12:23:00,6998.92,6998.92,6998.92,6998.92,376000000
2009/7/30,12:24:00,6998.22,6998.22,6998.22,6998.22,261000000
2009/7/30,12:25:00,7002.21,7002.21,7002.21,7002.21,310000000
2009/7/30,12:26:00,7002.13,7002.13,7002.13,7002.13,303000000
2009/7/30,12:27:00,7002.17,7002.17,7002.17,7002.17,221000000
2009/7/30,12:28:00,7000.39,7000.39,7000.39,7000.39,319000000
2009/7/30,12:29:00,7003.74,7003.74,7003.74,7003.74,220000000
2009/7/30,12:30:00,6999.80,6999.80,6999.80,6999.80,223000000
2009/7/30,12:31:00,7000.02,7000.02,7000.02,7000.02,320000000
2009/7/30,12:32:00,7002.95,7002.95,7002.95,7002.95,219000000
2009/7/30,12:33:00,7006.10,7006.10,7006.10,7006.10,281000000
2009/7/30,12:34:00,7004.82,7004.82,7004.82,7004.82,207000000
2009/7/30,12:35:00,7008.26,7008.26,7008.26,7008.26,243000000
2009/7/30,12:36:00,7009.01,7009.01,7009.01,7009.01,323000000
2009/7/30,12:37:00,7011.97,7011.97,7011.97,7011.97,252000000
2009/7/30,12:38:00,7013.13,7013.13,7013.13,7013.13,407000000
2009/7/30,12:39:00,7014.06,7014.06,7014.06,7014.06,435000000
2009/7/30,12:40:00,7018.98,7018.98,7018.98,7018.98,390000000
2009/7/30,12:41:00,7016.21,7016.21,7016.21,7016.21,455000000
2009/7/30,12:42:00,7015.44,7015.44,7015.44,7015.44,316000000
2009/7/30,12:43:00,7009.85,7009.85,7009.85,7009.85,384000000
2009/7/30,12:44:00,7013.26,7013.26,7013.26,7013.26,336000000
2009/7/30,12:45:00,7007.53,7007.53,7007.53,7007.53,368000000
2009/7/30,12:46:00,7011.62,7011.62,7011.62,7011.62,341000000
2009/7/30,12:47:00,7008.94,7008.94,7008.94,7008.94,259000000
2009/7/30,12:48:00,7012.11,7012.11,7012.11,7012.11,340000000
2009/7/30,12:49:00,7010.19,7010.19,7010.19,7010.19,253000000
2009/7/30,12:50:00,7011.59,7011.59,7011.59,7011.59,286000000
2009/7/30,12:51:00,7007.64,7007.64,7007.64,7007.64,408000000
2009/7/30,12:52:00,7004.71,7004.71,7004.71,7004.71,279000000
2009/7/30,12:53:00,7007.67,7007.67,7007.67,7007.67,470000000
2009/7/30,12:54:00,7006.43,7006.43,7006.43,7006.43,355000000
2009/7/30,12:55:00,7005.78,7005.78,7005.78,7005.78,360000000
2009/7/30,12:56:00,7006.04,7006.04,7006.04,7006.04,397000000
2009/7/30,12:57:00,7007.46,7007.46,7007.46,7007.46,286000000
2009/7/30,12:58:00,7007.66,7007.66,7007.66,7007.66,347000000
2009/7/30,12:59:00,7010.17,7010.17,7010.17,7010.17,253000000
2009/7/30,13:00:00,7012.55,7012.55,7012.55,7012.55,363000000
2009/7/30,13:01:00,7016.31,7016.31,7016.31,7016.31,423000000
2009/7/30,13:02:00,7020.06,7020.06,7020.06,7020.06,418000000
2009/7/30,13:03:00,7023.18,7023.18,7023.18,7023.18,563000000
2009/7/30,13:04:00,7026.44,7026.44,7026.44,7026.44,467000000
2009/7/30,13:05:00,7029.78,7029.78,7029.78,7029.78,630000000
2009/7/30,13:06:00,7030.65,7030.65,7030.65,7030.65,810000000
2009/7/30,13:07:00,7026.41,7026.41,7026.41,7026.41,446000000
2009/7/30,13:08:00,7025.49,7025.49,7025.49,7025.49,644000000
2009/7/30,13:09:00,7024.37,7024.37,7024.37,7024.37,464000000
2009/7/30,13:10:00,7026.51,7026.51,7026.51,7026.51,461000000
2009/7/30,13:11:00,7022.99,7022.99,7022.99,7022.99,561000000
2009/7/30,13:12:00,7026.43,7026.43,7026.43,7026.43,412000000
2009/7/30,13:13:00,7025.47,7025.47,7025.47,7025.47,429000000
2009/7/30,13:14:00,7025.86,7025.86,7025.86,7025.86,482000000
2009/7/30,13:15:00,7022.48,7022.48,7022.48,7022.48,480000000
2009/7/30,13:16:00,7023.54,7023.54,7023.54,7023.54,582000000
2009/7/30,13:17:00,7026.95,7026.95,7026.95,7026.95,465000000
2009/7/30,13:18:00,7023.32,7023.32,7023.32,7023.32,637000000
2009/7/30,13:19:00,7025.58,7025.58,7025.58,7025.58,429000000
2009/7/30,13:20:00,7028.85,7028.85,7028.85,7028.85,504000000
2009/7/30,13:21:00,7025.79,7025.79,7025.79,7025.79,665000000
2009/7/30,13:22:00,7027.15,7027.15,7027.15,7027.15,577000000
2009/7/30,13:23:00,7025.87,7025.87,7025.87,7025.87,799000000
2009/7/30,13:24:00,7026.19,7026.19,7026.19,7026.19,659000000
2009/7/30,13:25:00,7023.79,7023.79,7023.79,7023.79,711000000
2009/7/30,13:26:00,7023.79,7023.79,7023.79,7023.79,0
2009/7/30,13:27:00,7023.79,7023.79,7023.79,7023.79,0
2009/7/30,13:28:00,7023.79,7023.79,7023.79,7023.79,0
2009/7/30,13:29:00,7023.79,7023.79,7023.79,7023.79,0
2009/7/30,13:30:00,7027.11,7027.11,7027.11,7027.11,4051032576
2009/7/31,09:01:00,7111.15,7111.15,7111.15,7111.15,1060032512
2009/7/31,09:02:00,7116.52,7116.52,7116.52,7116.52,1524999936
2009/7/31,09:03:00,7123.67,7123.67,7123.67,7123.67,1748000000
2009/7/31,09:04:00,7120.17,7120.17,7120.17,7120.17,1672999936
2009/7/31,09:05:00,7110.00,7110.00,7110.00,7110.00,1176999936
2009/7/31,09:06:00,7104.25,7104.25,7104.25,7104.25,1564999936
2009/7/31,09:07:00,7103.40,7103.40,7103.40,7103.40,1032000000
2009/7/31,09:08:00,7103.03,7103.03,7103.03,7103.03,1000000000
2009/7/31,09:09:00,7105.46,7105.46,7105.46,7105.46,1244999936
2009/7/31,09:10:00,7104.53,7104.53,7104.53,7104.53,894000000
2009/7/31,09:11:00,7099.35,7099.35,7099.35,7099.35,1204999936
2009/7/31,09:12:00,7094.03,7094.03,7094.03,7094.03,922000000
2009/7/31,09:13:00,7090.53,7090.53,7090.53,7090.53,958000000
2009/7/31,09:14:00,7087.39,7087.39,7087.39,7087.39,841000000
2009/7/31,09:15:00,7087.47,7087.47,7087.47,7087.47,610000000
2009/7/31,09:16:00,7085.51,7085.51,7085.51,7085.51,839000000
2009/7/31,09:17:00,7083.77,7083.77,7083.77,7083.77,570000000
2009/7/31,09:18:00,7087.51,7087.51,7087.51,7087.51,805000000
2009/7/31,09:19:00,7092.28,7092.28,7092.28,7092.28,834000000
2009/7/31,09:20:00,7096.77,7096.77,7096.77,7096.77,698000000
2009/7/31,09:21:00,7101.69,7101.69,7101.69,7101.69,989000000
2009/7/31,09:22:00,7102.66,7102.66,7102.66,7102.66,738000000
2009/7/31,09:23:00,7102.20,7102.20,7102.20,7102.20,805000000
2009/7/31,09:24:00,7101.01,7101.01,7101.01,7101.01,869000000
2009/7/31,09:25:00,7096.07,7096.07,7096.07,7096.07,634000000
2009/7/31,09:26:00,7095.93,7095.93,7095.93,7095.93,902000000
2009/7/31,09:27:00,7095.18,7095.18,7095.18,7095.18,615000000
2009/7/31,09:28:00,7097.28,7097.28,7097.28,7097.28,591000000
2009/7/31,09:29:00,7095.42,7095.42,7095.42,7095.42,633000000
2009/7/31,09:30:00,7097.53,7097.53,7097.53,7097.53,466000000
2009/7/31,09:31:00,7097.48,7097.48,7097.48,7097.48,725000000
2009/7/31,09:32:00,7101.08,7101.08,7101.08,7101.08,531000000
2009/7/31,09:33:00,7102.40,7102.40,7102.40,7102.40,625000000
2009/7/31,09:34:00,7102.60,7102.60,7102.60,7102.60,729000000
2009/7/31,09:35:00,7102.33,7102.33,7102.33,7102.33,616000000
2009/7/31,09:36:00,7102.38,7102.38,7102.38,7102.38,809000000
2009/7/31,09:37:00,7102.91,7102.91,7102.91,7102.91,526000000
2009/7/31,09:38:00,7103.29,7103.29,7103.29,7103.29,679000000
2009/7/31,09:39:00,7104.51,7104.51,7104.51,7104.51,749000000
2009/7/31,09:40:00,7105.62,7105.62,7105.62,7105.62,575000000
2009/7/31,09:41:00,7106.43,7106.43,7106.43,7106.43,815000000
2009/7/31,09:42:00,7108.51,7108.51,7108.51,7108.51,556000000
2009/7/31,09:43:00,7110.58,7110.58,7110.58,7110.58,718000000
2009/7/31,09:44:00,7114.13,7114.13,7114.13,7114.13,681000000
2009/7/31,09:45:00,7113.91,7113.91,7113.91,7113.91,568000000
2009/7/31,09:46:00,7114.19,7114.19,7114.19,7114.19,854000000
2009/7/31,09:47:00,7114.16,7114.16,7114.16,7114.16,556000000
2009/7/31,09:48:00,7116.74,7116.74,7116.74,7116.74,694000000
2009/7/31,09:49:00,7113.11,7113.11,7113.11,7113.11,723000000
2009/7/31,09:50:00,7113.30,7113.30,7113.30,7113.30,524000000
2009/7/31,09:51:00,7112.68,7112.68,7112.68,7112.68,726000000
2009/7/31,09:52:00,7111.57,7111.57,7111.57,7111.57,534000000
2009/7/31,09:53:00,7109.19,7109.19,7109.19,7109.19,571000000
2009/7/31,09:54:00,7108.08,7108.08,7108.08,7108.08,564000000
2009/7/31,09:55:00,7105.57,7105.57,7105.57,7105.57,476000000
2009/7/31,09:56:00,7104.38,7104.38,7104.38,7104.38,669000000
2009/7/31,09:57:00,7103.15,7103.15,7103.15,7103.15,474000000
2009/7/31,09:58:00,7102.18,7102.18,7102.18,7102.18,483000000
2009/7/31,09:59:00,7102.43,7102.43,7102.43,7102.43,483000000
2009/7/31,10:00:00,7103.77,7103.77,7103.77,7103.77,448000000
2009/7/31,10:01:00,7102.51,7102.51,7102.51,7102.51,575000000
2009/7/31,10:02:00,7104.98,7104.98,7104.98,7104.98,429000000
2009/7/31,10:03:00,7104.48,7104.48,7104.48,7104.48,494000000
2009/7/31,10:04:00,7103.45,7103.45,7103.45,7103.45,382000000
2009/7/31,10:05:00,7105.19,7105.19,7105.19,7105.19,459000000
2009/7/31,10:06:00,7103.84,7103.84,7103.84,7103.84,548000000
2009/7/31,10:07:00,7103.62,7103.62,7103.62,7103.62,409000000
2009/7/31,10:08:00,7103.95,7103.95,7103.95,7103.95,459000000
2009/7/31,10:09:00,7102.93,7102.93,7102.93,7102.93,415000000
2009/7/31,10:10:00,7102.34,7102.34,7102.34,7102.34,383000000
2009/7/31,10:11:00,7098.68,7098.68,7098.68,7098.68,726000000
2009/7/31,10:12:00,7101.24,7101.24,7101.24,7101.24,471000000
2009/7/31,10:13:00,7100.52,7100.52,7100.52,7100.52,538000000
2009/7/31,10:14:00,7101.60,7101.60,7101.60,7101.60,470000000
2009/7/31,10:15:00,7100.88,7100.88,7100.88,7100.88,420000000
2009/7/31,10:16:00,7102.79,7102.79,7102.79,7102.79,502000000
2009/7/31,10:17:00,7104.03,7104.03,7104.03,7104.03,447000000
2009/7/31,10:18:00,7105.56,7105.56,7105.56,7105.56,739000000
2009/7/31,10:19:00,7109.49,7109.49,7109.49,7109.49,608000000
2009/7/31,10:20:00,7110.83,7110.83,7110.83,7110.83,465000000
2009/7/31,10:21:00,7109.83,7109.83,7109.83,7109.83,592000000
2009/7/31,10:22:00,7110.54,7110.54,7110.54,7110.54,453000000
2009/7/31,10:23:00,7110.81,7110.81,7110.81,7110.81,571000000
2009/7/31,10:24:00,7111.75,7111.75,7111.75,7111.75,532000000
2009/7/31,10:25:00,7113.60,7113.60,7113.60,7113.60,469000000
2009/7/31,10:26:00,7115.46,7115.46,7115.46,7115.46,605000000
2009/7/31,10:27:00,7114.67,7114.67,7114.67,7114.67,431000000
2009/7/31,10:28:00,7113.69,7113.69,7113.69,7113.69,527000000
2009/7/31,10:29:00,7113.46,7113.46,7113.46,7113.46,487000000
2009/7/31,10:30:00,7114.42,7114.42,7114.42,7114.42,411000000
2009/7/31,10:31:00,7113.97,7113.97,7113.97,7113.97,629000000
2009/7/31,10:32:00,7114.34,7114.34,7114.34,7114.34,349000000
2009/7/31,10:33:00,7112.60,7112.60,7112.60,7112.60,478000000
2009/7/31,10:34:00,7112.43,7112.43,7112.43,7112.43,405000000
2009/7/31,10:35:00,7115.54,7115.54,7115.54,7115.54,650000000
2009/7/31,10:36:00,7118.25,7118.25,7118.25,7118.25,623000000
2009/7/31,10:37:00,7118.85,7118.85,7118.85,7118.85,391000000
2009/7/31,10:38:00,7121.59,7121.59,7121.59,7121.59,517000000
2009/7/31,10:39:00,7122.11,7122.11,7122.11,7122.11,637000000
2009/7/31,10:40:00,7126.31,7126.31,7126.31,7126.31,598000000
2009/7/31,10:41:00,7131.16,7131.16,7131.16,7131.16,849000000
2009/7/31,10:42:00,7128.98,7128.98,7128.98,7128.98,635000000
2009/7/31,10:43:00,7131.59,7131.59,7131.59,7131.59,691000000
2009/7/31,10:44:00,7130.72,7130.72,7130.72,7130.72,643000000
2009/7/31,10:45:00,7129.47,7129.47,7129.47,7129.47,516000000
2009/7/31,10:46:00,7132.11,7132.11,7132.11,7132.11,662000000
2009/7/31,10:47:00,7129.52,7129.52,7129.52,7129.52,402000000
2009/7/31,10:48:00,7128.69,7128.69,7128.69,7128.69,511000000
2009/7/31,10:49:00,7128.12,7128.12,7128.12,7128.12,523000000
2009/7/31,10:50:00,7125.60,7125.60,7125.60,7125.60,402000000
2009/7/31,10:51:00,7121.48,7121.48,7121.48,7121.48,596000000
2009/7/31,10:52:00,7121.62,7121.62,7121.62,7121.62,432000000
2009/7/31,10:53:00,7119.53,7119.53,7119.53,7119.53,611000000
2009/7/31,10:54:00,7117.65,7117.65,7117.65,7117.65,460000000
2009/7/31,10:55:00,7116.89,7116.89,7116.89,7116.89,398000000
2009/7/31,10:56:00,7117.53,7117.53,7117.53,7117.53,488000000
2009/7/31,10:57:00,7114.89,7114.89,7114.89,7114.89,348000000
2009/7/31,10:58:00,7115.50,7115.50,7115.50,7115.50,434000000
2009/7/31,10:59:00,7113.45,7113.45,7113.45,7113.45,450000000
2009/7/31,11:00:00,7114.23,7114.23,7114.23,7114.23,353000000
2009/7/31,11:01:00,7111.41,7111.41,7111.41,7111.41,574000000
2009/7/31,11:02:00,7112.72,7112.72,7112.72,7112.72,314000000
2009/7/31,11:03:00,7112.76,7112.76,7112.76,7112.76,523000000
2009/7/31,11:04:00,7112.77,7112.77,7112.77,7112.77,420000000
2009/7/31,11:05:00,7115.94,7115.94,7115.94,7115.94,409000000
2009/7/31,11:06:00,7116.82,7116.82,7116.82,7116.82,524000000
2009/7/31,11:07:00,7115.93,7115.93,7115.93,7115.93,325000000
2009/7/31,11:08:00,7116.25,7116.25,7116.25,7116.25,558000000
2009/7/31,11:09:00,7114.45,7114.45,7114.45,7114.45,380000000
2009/7/31,11:10:00,7116.43,7116.43,7116.43,7116.43,387000000
2009/7/31,11:11:00,7115.14,7115.14,7115.14,7115.14,518000000
2009/7/31,11:12:00,7113.47,7113.47,7113.47,7113.47,285000000
2009/7/31,11:13:00,7113.94,7113.94,7113.94,7113.94,385000000
2009/7/31,11:14:00,7110.22,7110.22,7110.22,7110.22,502000000
2009/7/31,11:15:00,7110.75,7110.75,7110.75,7110.75,336000000
2009/7/31,11:16:00,7108.23,7108.23,7108.23,7108.23,456000000
2009/7/31,11:17:00,7107.88,7107.88,7107.88,7107.88,315000000
2009/7/31,11:18:00,7109.67,7109.67,7109.67,7109.67,462000000
2009/7/31,11:19:00,7113.30,7113.30,7113.30,7113.30,393000000
2009/7/31,11:20:00,7111.60,7111.60,7111.60,7111.60,304000000
2009/7/31,11:21:00,7115.78,7115.78,7115.78,7115.78,645000000
2009/7/31,11:22:00,7113.84,7113.84,7113.84,7113.84,349000000
2009/7/31,11:23:00,7113.43,7113.43,7113.43,7113.43,456000000
2009/7/31,11:24:00,7115.48,7115.48,7115.48,7115.48,363000000
2009/7/31,11:25:00,7117.88,7117.88,7117.88,7117.88,371000000
2009/7/31,11:26:00,7115.87,7115.87,7115.87,7115.87,528000000
2009/7/31,11:27:00,7115.73,7115.73,7115.73,7115.73,304000000
2009/7/31,11:28:00,7113.76,7113.76,7113.76,7113.76,372000000
2009/7/31,11:29:00,7114.44,7114.44,7114.44,7114.44,314000000
2009/7/31,11:30:00,7113.31,7113.31,7113.31,7113.31,545000000
2009/7/31,11:31:00,7113.58,7113.58,7113.58,7113.58,604000000
2009/7/31,11:32:00,7113.47,7113.47,7113.47,7113.47,277000000
2009/7/31,11:33:00,7110.68,7110.68,7110.68,7110.68,388000000
2009/7/31,11:34:00,7112.40,7112.40,7112.40,7112.40,323000000
2009/7/31,11:35:00,7110.90,7110.90,7110.90,7110.90,334000000
2009/7/31,11:36:00,7110.26,7110.26,7110.26,7110.26,411000000
2009/7/31,11:37:00,7109.40,7109.40,7109.40,7109.40,257000000
2009/7/31,11:38:00,7106.87,7106.87,7106.87,7106.87,533000000
2009/7/31,11:39:00,7102.06,7102.06,7102.06,7102.06,619000000
2009/7/31,11:40:00,7097.65,7097.65,7097.65,7097.65,590000000
2009/7/31,11:41:00,7096.46,7096.46,7096.46,7096.46,858000000
2009/7/31,11:42:00,7091.04,7091.04,7091.04,7091.04,482000000
2009/7/31,11:43:00,7089.98,7089.98,7089.98,7089.98,635000000
2009/7/31,11:44:00,7091.38,7091.38,7091.38,7091.38,448000000
2009/7/31,11:45:00,7090.36,7090.36,7090.36,7090.36,394000000
2009/7/31,11:46:00,7090.84,7090.84,7090.84,7090.84,576000000
2009/7/31,11:47:00,7088.61,7088.61,7088.61,7088.61,415000000
2009/7/31,11:48:00,7086.92,7086.92,7086.92,7086.92,555000000
2009/7/31,11:49:00,7085.00,7085.00,7085.00,7085.00,443000000
2009/7/31,11:50:00,7080.57,7080.57,7080.57,7080.57,453000000
2009/7/31,11:51:00,7079.91,7079.91,7079.91,7079.91,582000000
2009/7/31,11:52:00,7079.89,7079.89,7079.89,7079.89,417000000
2009/7/31,11:53:00,7081.72,7081.72,7081.72,7081.72,620000000
2009/7/31,11:54:00,7079.91,7079.91,7079.91,7079.91,414000000
2009/7/31,11:55:00,7078.71,7078.71,7078.71,7078.71,381000000
2009/7/31,11:56:00,7080.17,7080.17,7080.17,7080.17,472000000
2009/7/31,11:57:00,7081.07,7081.07,7081.07,7081.07,314000000
2009/7/31,11:58:00,7080.69,7080.69,7080.69,7080.69,380000000
2009/7/31,11:59:00,7084.48,7084.48,7084.48,7084.48,374000000
2009/7/31,12:00:00,7083.93,7083.93,7083.93,7083.93,276000000
2009/7/31,12:01:00,7087.92,7087.92,7087.92,7087.92,400000000
2009/7/31,12:02:00,7088.11,7088.11,7088.11,7088.11,276000000
2009/7/31,12:03:00,7089.18,7089.18,7089.18,7089.18,342000000
2009/7/31,12:04:00,7090.48,7090.48,7090.48,7090.48,354000000
2009/7/31,12:05:00,7090.22,7090.22,7090.22,7090.22,340000000
2009/7/31,12:06:00,7092.57,7092.57,7092.57,7092.57,336000000
2009/7/31,12:07:00,7091.62,7091.62,7091.62,7091.62,214000000
2009/7/31,12:08:00,7089.68,7089.68,7089.68,7089.68,329000000
2009/7/31,12:09:00,7088.50,7088.50,7088.50,7088.50,241000000
2009/7/31,12:10:00,7089.28,7089.28,7089.28,7089.28,276000000
2009/7/31,12:11:00,7088.23,7088.23,7088.23,7088.23,432000000
2009/7/31,12:12:00,7084.73,7084.73,7084.73,7084.73,251000000
2009/7/31,12:13:00,7084.35,7084.35,7084.35,7084.35,300000000
2009/7/31,12:14:00,7083.00,7083.00,7083.00,7083.00,256000000
2009/7/31,12:15:00,7081.96,7081.96,7081.96,7081.96,273000000
2009/7/31,12:16:00,7082.05,7082.05,7082.05,7082.05,303000000
2009/7/31,12:17:00,7084.17,7084.17,7084.17,7084.17,280000000
2009/7/31,12:18:00,7083.22,7083.22,7083.22,7083.22,359000000
2009/7/31,12:19:00,7081.44,7081.44,7081.44,7081.44,290000000
2009/7/31,12:20:00,7082.70,7082.70,7082.70,7082.70,306000000
2009/7/31,12:21:00,7083.19,7083.19,7083.19,7083.19,465000000
2009/7/31,12:22:00,7081.66,7081.66,7081.66,7081.66,311000000
2009/7/31,12:23:00,7080.29,7080.29,7080.29,7080.29,331000000
2009/7/31,12:24:00,7081.82,7081.82,7081.82,7081.82,280000000
2009/7/31,12:25:00,7080.24,7080.24,7080.24,7080.24,360000000
2009/7/31,12:26:00,7078.13,7078.13,7078.13,7078.13,336000000
2009/7/31,12:27:00,7080.37,7080.37,7080.37,7080.37,272000000
2009/7/31,12:28:00,7077.80,7077.80,7077.80,7077.80,395000000
2009/7/31,12:29:00,7080.80,7080.80,7080.80,7080.80,348000000
2009/7/31,12:30:00,7079.13,7079.13,7079.13,7079.13,350000000
2009/7/31,12:31:00,7082.96,7082.96,7082.96,7082.96,400000000
2009/7/31,12:32:00,7083.03,7083.03,7083.03,7083.03,277000000
2009/7/31,12:33:00,7081.77,7081.77,7081.77,7081.77,467000000
2009/7/31,12:34:00,7081.07,7081.07,7081.07,7081.07,351000000
2009/7/31,12:35:00,7081.42,7081.42,7081.42,7081.42,384000000
2009/7/31,12:36:00,7084.55,7084.55,7084.55,7084.55,486000000
2009/7/31,12:37:00,7086.04,7086.04,7086.04,7086.04,423000000
2009/7/31,12:38:00,7085.54,7085.54,7085.54,7085.54,505000000
2009/7/31,12:39:00,7087.35,7087.35,7087.35,7087.35,439000000
2009/7/31,12:40:00,7086.98,7086.98,7086.98,7086.98,324000000
2009/7/31,12:41:00,7087.13,7087.13,7087.13,7087.13,413000000
2009/7/31,12:42:00,7086.77,7086.77,7086.77,7086.77,271000000
2009/7/31,12:43:00,7089.22,7089.22,7089.22,7089.22,372000000
2009/7/31,12:44:00,7086.11,7086.11,7086.11,7086.11,326000000
2009/7/31,12:45:00,7085.11,7085.11,7085.11,7085.11,296000000
2009/7/31,12:46:00,7086.06,7086.06,7086.06,7086.06,453000000
2009/7/31,12:47:00,7086.31,7086.31,7086.31,7086.31,302000000
2009/7/31,12:48:00,7083.86,7083.86,7083.86,7083.86,381000000
2009/7/31,12:49:00,7084.15,7084.15,7084.15,7084.15,340000000
2009/7/31,12:50:00,7081.12,7081.12,7081.12,7081.12,434000000
2009/7/31,12:51:00,7082.05,7082.05,7082.05,7082.05,502000000
2009/7/31,12:52:00,7079.52,7079.52,7079.52,7079.52,413000000
2009/7/31,12:53:00,7078.92,7078.92,7078.92,7078.92,710000000
2009/7/31,12:54:00,7077.89,7077.89,7077.89,7077.89,545000000
2009/7/31,12:55:00,7077.03,7077.03,7077.03,7077.03,476000000
2009/7/31,12:56:00,7075.20,7075.20,7075.20,7075.20,519000000
2009/7/31,12:57:00,7073.59,7073.59,7073.59,7073.59,420000000
2009/7/31,12:58:00,7070.15,7070.15,7070.15,7070.15,654000000
2009/7/31,12:59:00,7068.50,7068.50,7068.50,7068.50,600000000
2009/7/31,13:00:00,7068.36,7068.36,7068.36,7068.36,516000000
2009/7/31,13:01:00,7065.61,7065.61,7065.61,7065.61,758000000
2009/7/31,13:02:00,7063.75,7063.75,7063.75,7063.75,513000000
2009/7/31,13:03:00,7063.24,7063.24,7063.24,7063.24,817000000
2009/7/31,13:04:00,7061.34,7061.34,7061.34,7061.34,679000000
2009/7/31,13:05:00,7063.68,7063.68,7063.68,7063.68,492000000
2009/7/31,13:06:00,7063.96,7063.96,7063.96,7063.96,642000000
2009/7/31,13:07:00,7064.29,7064.29,7064.29,7064.29,543000000
2009/7/31,13:08:00,7063.33,7063.33,7063.33,7063.33,704000000
2009/7/31,13:09:00,7063.03,7063.03,7063.03,7063.03,564000000
2009/7/31,13:10:00,7059.24,7059.24,7059.24,7059.24,560000000
2009/7/31,13:11:00,7058.56,7058.56,7058.56,7058.56,634000000
2009/7/31,13:12:00,7060.45,7060.45,7060.45,7060.45,471000000
2009/7/31,13:13:00,7057.34,7057.34,7057.34,7057.34,730000000
2009/7/31,13:14:00,7058.54,7058.54,7058.54,7058.54,548000000
2009/7/31,13:15:00,7057.55,7057.55,7057.55,7057.55,610000000
2009/7/31,13:16:00,7052.11,7052.11,7052.11,7052.11,837000000
2009/7/31,13:17:00,7049.30,7049.30,7049.30,7049.30,771000000
2009/7/31,13:18:00,7045.22,7045.22,7045.22,7045.22,1168000000
2009/7/31,13:19:00,7044.70,7044.70,7044.70,7044.70,833000000
2009/7/31,13:20:00,7048.22,7048.22,7048.22,7048.22,770000000
2009/7/31,13:21:00,7051.02,7051.02,7051.02,7051.02,1004000000
2009/7/31,13:22:00,7052.54,7052.54,7052.54,7052.54,717000000
2009/7/31,13:23:00,7059.70,7059.70,7059.70,7059.70,916000000
2009/7/31,13:24:00,7061.54,7061.54,7061.54,7061.54,756000000
2009/7/31,13:25:00,7062.20,7062.20,7062.20,7062.20,914000000
2009/7/31,13:26:00,7062.20,7062.20,7062.20,7062.20,0
2009/7/31,13:27:00,7062.20,7062.20,7062.20,7062.20,0
2009/7/31,13:28:00,7062.20,7062.20,7062.20,7062.20,0
2009/7/31,13:29:00,7062.20,7062.20,7062.20,7062.20,0
2009/7/31,13:30:00,7077.71,7077.71,7077.71,7077.71,626065408
2009/8/3,09:01:00,7036.47,7036.47,7036.47,7036.47,620032512
2009/8/3,09:02:00,7027.54,7027.54,7027.54,7027.54,1104000000
2009/8/3,09:03:00,7015.71,7015.71,7015.71,7015.71,1135000064
2009/8/3,09:04:00,7015.30,7015.30,7015.30,7015.30,1106000000
2009/8/3,09:05:00,7022.78,7022.78,7022.78,7022.78,849000000
2009/8/3,09:06:00,7029.80,7029.80,7029.80,7029.80,1295000064
2009/8/3,09:07:00,7033.42,7033.42,7033.42,7033.42,1040000000
2009/8/3,09:08:00,7044.08,7044.08,7044.08,7044.08,1037000000
2009/8/3,09:09:00,7048.50,7048.50,7048.50,7048.50,1194000000
2009/8/3,09:10:00,7048.29,7048.29,7048.29,7048.29,857000000
2009/8/3,09:11:00,7047.23,7047.23,7047.23,7047.23,1063000000
2009/8/3,09:12:00,7048.08,7048.08,7048.08,7048.08,828000000
2009/8/3,09:13:00,7044.08,7044.08,7044.08,7044.08,901000000
2009/8/3,09:14:00,7048.61,7048.61,7048.61,7048.61,909000000
2009/8/3,09:15:00,7045.04,7045.04,7045.04,7045.04,715000000
2009/8/3,09:16:00,7044.19,7044.19,7044.19,7044.19,957000000
2009/8/3,09:17:00,7045.82,7045.82,7045.82,7045.82,667000000
2009/8/3,09:18:00,7048.69,7048.69,7048.69,7048.69,764000000
2009/8/3,09:19:00,7056.71,7056.71,7056.71,7056.71,792000000
2009/8/3,09:20:00,7065.84,7065.84,7065.84,7065.84,715000000
2009/8/3,09:21:00,7067.81,7067.81,7067.81,7067.81,1053000000
2009/8/3,09:22:00,7075.14,7075.14,7075.14,7075.14,918000000
2009/8/3,09:23:00,7080.24,7080.24,7080.24,7080.24,1088000000
2009/8/3,09:24:00,7084.59,7084.59,7084.59,7084.59,1128999936
2009/8/3,09:25:00,7079.44,7079.44,7079.44,7079.44,968000000
2009/8/3,09:26:00,7076.48,7076.48,7076.48,7076.48,980000000
2009/8/3,09:27:00,7076.03,7076.03,7076.03,7076.03,667000000
2009/8/3,09:28:00,7074.64,7074.64,7074.64,7074.64,753000000
2009/8/3,09:29:00,7073.87,7073.87,7073.87,7073.87,570000000
2009/8/3,09:30:00,7075.57,7075.57,7075.57,7075.57,446000000
2009/8/3,09:31:00,7074.03,7074.03,7074.03,7074.03,728000000
2009/8/3,09:32:00,7074.32,7074.32,7074.32,7074.32,492000000
2009/8/3,09:33:00,7070.98,7070.98,7070.98,7070.98,652000000
2009/8/3,09:34:00,7072.06,7072.06,7072.06,7072.06,652000000
2009/8/3,09:35:00,7071.45,7071.45,7071.45,7071.45,476000000
2009/8/3,09:36:00,7071.03,7071.03,7071.03,7071.03,649000000
2009/8/3,09:37:00,7069.76,7069.76,7069.76,7069.76,528000000
2009/8/3,09:38:00,7067.67,7067.67,7067.67,7067.67,721000000
2009/8/3,09:39:00,7062.07,7062.07,7062.07,7062.07,658000000
2009/8/3,09:40:00,7057.68,7057.68,7057.68,7057.68,634000000
2009/8/3,09:41:00,7055.98,7055.98,7055.98,7055.98,773000000
2009/8/3,09:42:00,7053.31,7053.31,7053.31,7053.31,561000000
2009/8/3,09:43:00,7053.79,7053.79,7053.79,7053.79,682000000
2009/8/3,09:44:00,7053.03,7053.03,7053.03,7053.03,651000000
2009/8/3,09:45:00,7048.75,7048.75,7048.75,7048.75,488000000
2009/8/3,09:46:00,7049.33,7049.33,7049.33,7049.33,725000000
2009/8/3,09:47:00,7049.46,7049.46,7049.46,7049.46,462000000
2009/8/3,09:48:00,7049.41,7049.41,7049.41,7049.41,474000000
2009/8/3,09:49:00,7051.42,7051.42,7051.42,7051.42,390000000
2009/8/3,09:50:00,7053.35,7053.35,7053.35,7053.35,375000000
2009/8/3,09:51:00,7054.23,7054.23,7054.23,7054.23,515000000
2009/8/3,09:52:00,7057.17,7057.17,7057.17,7057.17,374000000
2009/8/3,09:53:00,7058.42,7058.42,7058.42,7058.42,443000000
2009/8/3,09:54:00,7062.64,7062.64,7062.64,7062.64,445000000
2009/8/3,09:55:00,7062.38,7062.38,7062.38,7062.38,383000000
2009/8/3,09:56:00,7064.73,7064.73,7064.73,7064.73,525000000
2009/8/3,09:57:00,7063.46,7063.46,7063.46,7063.46,393000000
2009/8/3,09:58:00,7062.95,7062.95,7062.95,7062.95,475000000
2009/8/3,09:59:00,7059.43,7059.43,7059.43,7059.43,471000000
2009/8/3,10:00:00,7058.16,7058.16,7058.16,7058.16,386000000
2009/8/3,10:01:00,7056.19,7056.19,7056.19,7056.19,573000000
2009/8/3,10:02:00,7055.53,7055.53,7055.53,7055.53,352000000
2009/8/3,10:03:00,7054.28,7054.28,7054.28,7054.28,477000000
2009/8/3,10:04:00,7049.88,7049.88,7049.88,7049.88,500000000
2009/8/3,10:05:00,7045.94,7045.94,7045.94,7045.94,489000000
2009/8/3,10:06:00,7040.18,7040.18,7040.18,7040.18,775000000
2009/8/3,10:07:00,7035.61,7035.61,7035.61,7035.61,512000000
2009/8/3,10:08:00,7033.15,7033.15,7033.15,7033.15,624000000
2009/8/3,10:09:00,7031.36,7031.36,7031.36,7031.36,534000000
2009/8/3,10:10:00,7031.99,7031.99,7031.99,7031.99,482000000
2009/8/3,10:11:00,7032.54,7032.54,7032.54,7032.54,533000000
2009/8/3,10:12:00,7030.47,7030.47,7030.47,7030.47,367000000
2009/8/3,10:13:00,7031.45,7031.45,7031.45,7031.45,436000000
2009/8/3,10:14:00,7030.42,7030.42,7030.42,7030.42,346000000
2009/8/3,10:15:00,7030.79,7030.79,7030.79,7030.79,320000000
2009/8/3,10:16:00,7031.16,7031.16,7031.16,7031.16,434000000
2009/8/3,10:17:00,7031.72,7031.72,7031.72,7031.72,254000000
2009/8/3,10:18:00,7035.69,7035.69,7035.69,7035.69,464000000
2009/8/3,10:19:00,7038.37,7038.37,7038.37,7038.37,396000000
2009/8/3,10:20:00,7039.11,7039.11,7039.11,7039.11,324000000
2009/8/3,10:21:00,7039.70,7039.70,7039.70,7039.70,441000000
2009/8/3,10:22:00,7043.88,7043.88,7043.88,7043.88,288000000
2009/8/3,10:23:00,7042.80,7042.80,7042.80,7042.80,429000000
2009/8/3,10:24:00,7045.54,7045.54,7045.54,7045.54,380000000
2009/8/3,10:25:00,7046.25,7046.25,7046.25,7046.25,352000000
2009/8/3,10:26:00,7045.67,7045.67,7045.67,7045.67,448000000
2009/8/3,10:27:00,7044.84,7044.84,7044.84,7044.84,340000000
2009/8/3,10:28:00,7045.30,7045.30,7045.30,7045.30,499000000
2009/8/3,10:29:00,7043.14,7043.14,7043.14,7043.14,369000000
2009/8/3,10:30:00,7044.21,7044.21,7044.21,7044.21,303000000
2009/8/3,10:31:00,7041.76,7041.76,7041.76,7041.76,454000000
2009/8/3,10:32:00,7039.57,7039.57,7039.57,7039.57,330000000
2009/8/3,10:33:00,7033.68,7033.68,7033.68,7033.68,632000000
2009/8/3,10:34:00,7031.68,7031.68,7031.68,7031.68,468000000
2009/8/3,10:35:00,7028.02,7028.02,7028.02,7028.02,334000000
2009/8/3,10:36:00,7026.57,7026.57,7026.57,7026.57,461000000
2009/8/3,10:37:00,7025.36,7025.36,7025.36,7025.36,343000000
2009/8/3,10:38:00,7022.20,7022.20,7022.20,7022.20,483000000
2009/8/3,10:39:00,7019.98,7019.98,7019.98,7019.98,524000000
2009/8/3,10:40:00,7019.10,7019.10,7019.10,7019.10,483000000
2009/8/3,10:41:00,7016.77,7016.77,7016.77,7016.77,647000000
2009/8/3,10:42:00,7013.82,7013.82,7013.82,7013.82,519000000
2009/8/3,10:43:00,7012.19,7012.19,7012.19,7012.19,571000000
2009/8/3,10:44:00,7009.95,7009.95,7009.95,7009.95,490000000
2009/8/3,10:45:00,7008.58,7008.58,7008.58,7008.58,448000000
2009/8/3,10:46:00,7001.71,7001.71,7001.71,7001.71,878000000
2009/8/3,10:47:00,6994.87,6994.87,6994.87,6994.87,706000000
2009/8/3,10:48:00,6987.84,6987.84,6987.84,6987.84,955000000
2009/8/3,10:49:00,6988.20,6988.20,6988.20,6988.20,743000000
2009/8/3,10:50:00,6987.18,6987.18,6987.18,6987.18,669000000
2009/8/3,10:51:00,6986.29,6986.29,6986.29,6986.29,670000000
2009/8/3,10:52:00,6986.68,6986.68,6986.68,6986.68,413000000
2009/8/3,10:53:00,6987.16,6987.16,6987.16,6987.16,536000000
2009/8/3,10:54:00,6993.96,6993.96,6993.96,6993.96,394000000
2009/8/3,10:55:00,6998.45,6998.45,6998.45,6998.45,477000000
2009/8/3,10:56:00,7004.73,7004.73,7004.73,7004.73,514000000
2009/8/3,10:57:00,7007.15,7007.15,7007.15,7007.15,294000000
2009/8/3,10:58:00,7009.96,7009.96,7009.96,7009.96,398000000
2009/8/3,10:59:00,7011.52,7011.52,7011.52,7011.52,325000000
2009/8/3,11:00:00,7007.22,7007.22,7007.22,7007.22,284000000
2009/8/3,11:01:00,7005.28,7005.28,7005.28,7005.28,401000000
2009/8/3,11:02:00,7005.74,7005.74,7005.74,7005.74,266000000
2009/8/3,11:03:00,7004.26,7004.26,7004.26,7004.26,311000000
2009/8/3,11:04:00,7004.64,7004.64,7004.64,7004.64,242000000
2009/8/3,11:05:00,7004.70,7004.70,7004.70,7004.70,253000000
2009/8/3,11:06:00,7003.79,7003.79,7003.79,7003.79,335000000
2009/8/3,11:07:00,7004.55,7004.55,7004.55,7004.55,214000000
2009/8/3,11:08:00,7006.17,7006.17,7006.17,7006.17,340000000
2009/8/3,11:09:00,7009.74,7009.74,7009.74,7009.74,266000000
2009/8/3,11:10:00,7009.13,7009.13,7009.13,7009.13,246000000
2009/8/3,11:11:00,7011.11,7011.11,7011.11,7011.11,403000000
2009/8/3,11:12:00,7013.56,7013.56,7013.56,7013.56,250000000
2009/8/3,11:13:00,7013.84,7013.84,7013.84,7013.84,430000000
2009/8/3,11:14:00,7013.20,7013.20,7013.20,7013.20,326000000
2009/8/3,11:15:00,7015.42,7015.42,7015.42,7015.42,396000000
2009/8/3,11:16:00,7016.48,7016.48,7016.48,7016.48,387000000
2009/8/3,11:17:00,7016.61,7016.61,7016.61,7016.61,238000000
2009/8/3,11:18:00,7016.46,7016.46,7016.46,7016.46,332000000
2009/8/3,11:19:00,7016.12,7016.12,7016.12,7016.12,277000000
2009/8/3,11:20:00,7012.66,7012.66,7012.66,7012.66,314000000
2009/8/3,11:21:00,7014.04,7014.04,7014.04,7014.04,305000000
2009/8/3,11:22:00,7014.27,7014.27,7014.27,7014.27,192000000
2009/8/3,11:23:00,7015.14,7015.14,7015.14,7015.14,293000000
2009/8/3,11:24:00,7017.42,7017.42,7017.42,7017.42,224000000
2009/8/3,11:25:00,7016.44,7016.44,7016.44,7016.44,216000000
2009/8/3,11:26:00,7017.52,7017.52,7017.52,7017.52,327000000
2009/8/3,11:27:00,7018.81,7018.81,7018.81,7018.81,269000000
2009/8/3,11:28:00,7019.97,7019.97,7019.97,7019.97,359000000
2009/8/3,11:29:00,7024.83,7024.83,7024.83,7024.83,329000000
2009/8/3,11:30:00,7024.12,7024.12,7024.12,7024.12,290000000
2009/8/3,11:31:00,7026.70,7026.70,7026.70,7026.70,332000000
2009/8/3,11:32:00,7026.74,7026.74,7026.74,7026.74,293000000
2009/8/3,11:33:00,7024.73,7024.73,7024.73,7024.73,322000000
2009/8/3,11:34:00,7024.45,7024.45,7024.45,7024.45,241000000
2009/8/3,11:35:00,7022.60,7022.60,7022.60,7022.60,266000000
2009/8/3,11:36:00,7024.55,7024.55,7024.55,7024.55,292000000
2009/8/3,11:37:00,7023.84,7023.84,7023.84,7023.84,206000000
2009/8/3,11:38:00,7023.37,7023.37,7023.37,7023.37,276000000
2009/8/3,11:39:00,7024.71,7024.71,7024.71,7024.71,196000000
2009/8/3,11:40:00,7022.97,7022.97,7022.97,7022.97,242000000
2009/8/3,11:41:00,7025.16,7025.16,7025.16,7025.16,241000000
2009/8/3,11:42:00,7025.08,7025.08,7025.08,7025.08,195000000
2009/8/3,11:43:00,7027.31,7027.31,7027.31,7027.31,277000000
2009/8/3,11:44:00,7024.10,7024.10,7024.10,7024.10,257000000
2009/8/3,11:45:00,7028.52,7028.52,7028.52,7028.52,297000000
2009/8/3,11:46:00,7030.75,7030.75,7030.75,7030.75,314000000
2009/8/3,11:47:00,7033.30,7033.30,7033.30,7033.30,332000000
2009/8/3,11:48:00,7035.80,7035.80,7035.80,7035.80,446000000
2009/8/3,11:49:00,7038.03,7038.03,7038.03,7038.03,435000000
2009/8/3,11:50:00,7039.93,7039.93,7039.93,7039.93,379000000
2009/8/3,11:51:00,7040.64,7040.64,7040.64,7040.64,429000000
2009/8/3,11:52:00,7040.04,7040.04,7040.04,7040.04,282000000
2009/8/3,11:53:00,7041.81,7041.81,7041.81,7041.81,522000000
2009/8/3,11:54:00,7041.94,7041.94,7041.94,7041.94,403000000
2009/8/3,11:55:00,7046.75,7046.75,7046.75,7046.75,350000000
2009/8/3,11:56:00,7046.00,7046.00,7046.00,7046.00,411000000
2009/8/3,11:57:00,7048.56,7048.56,7048.56,7048.56,299000000
2009/8/3,11:58:00,7047.24,7047.24,7047.24,7047.24,396000000
2009/8/3,11:59:00,7044.59,7044.59,7044.59,7044.59,316000000
2009/8/3,12:00:00,7038.90,7038.90,7038.90,7038.90,383000000
2009/8/3,12:01:00,7041.87,7041.87,7041.87,7041.87,408000000
2009/8/3,12:02:00,7037.18,7037.18,7037.18,7037.18,272000000
2009/8/3,12:03:00,7037.34,7037.34,7037.34,7037.34,322000000
2009/8/3,12:04:00,7035.40,7035.40,7035.40,7035.40,260000000
2009/8/3,12:05:00,7034.01,7034.01,7034.01,7034.01,253000000
2009/8/3,12:06:00,7035.77,7035.77,7035.77,7035.77,273000000
2009/8/3,12:07:00,7034.19,7034.19,7034.19,7034.19,194000000
2009/8/3,12:08:00,7036.79,7036.79,7036.79,7036.79,264000000
2009/8/3,12:09:00,7036.95,7036.95,7036.95,7036.95,238000000
2009/8/3,12:10:00,7034.46,7034.46,7034.46,7034.46,231000000
2009/8/3,12:11:00,7035.44,7035.44,7035.44,7035.44,225000000
2009/8/3,12:12:00,7036.59,7036.59,7036.59,7036.59,195000000
2009/8/3,12:13:00,7033.14,7033.14,7033.14,7033.14,257000000
2009/8/3,12:14:00,7034.85,7034.85,7034.85,7034.85,222000000
2009/8/3,12:15:00,7034.27,7034.27,7034.27,7034.27,207000000
2009/8/3,12:16:00,7035.85,7035.85,7035.85,7035.85,251000000
2009/8/3,12:17:00,7032.85,7032.85,7032.85,7032.85,197000000
2009/8/3,12:18:00,7033.44,7033.44,7033.44,7033.44,294000000
2009/8/3,12:19:00,7033.57,7033.57,7033.57,7033.57,242000000
2009/8/3,12:20:00,7031.91,7031.91,7031.91,7031.91,277000000
2009/8/3,12:21:00,7032.78,7032.78,7032.78,7032.78,236000000
2009/8/3,12:22:00,7031.96,7031.96,7031.96,7031.96,180000000
2009/8/3,12:23:00,7032.83,7032.83,7032.83,7032.83,266000000
2009/8/3,12:24:00,7026.98,7026.98,7026.98,7026.98,236000000
2009/8/3,12:25:00,7029.27,7029.27,7029.27,7029.27,262000000
2009/8/3,12:26:00,7029.94,7029.94,7029.94,7029.94,324000000
2009/8/3,12:27:00,7030.89,7030.89,7030.89,7030.89,200000000
2009/8/3,12:28:00,7031.21,7031.21,7031.21,7031.21,301000000
2009/8/3,12:29:00,7032.53,7032.53,7032.53,7032.53,232000000
2009/8/3,12:30:00,7032.85,7032.85,7032.85,7032.85,321000000
2009/8/3,12:31:00,7033.89,7033.89,7033.89,7033.89,279000000
2009/8/3,12:32:00,7035.05,7035.05,7035.05,7035.05,199000000
2009/8/3,12:33:00,7036.94,7036.94,7036.94,7036.94,313000000
2009/8/3,12:34:00,7038.02,7038.02,7038.02,7038.02,331000000
2009/8/3,12:35:00,7034.63,7034.63,7034.63,7034.63,304000000
2009/8/3,12:36:00,7033.76,7033.76,7033.76,7033.76,342000000
2009/8/3,12:37:00,7034.42,7034.42,7034.42,7034.42,235000000
2009/8/3,12:38:00,7031.75,7031.75,7031.75,7031.75,401000000
2009/8/3,12:39:00,7036.21,7036.21,7036.21,7036.21,245000000
2009/8/3,12:40:00,7035.64,7035.64,7035.64,7035.64,291000000
2009/8/3,12:41:00,7036.29,7036.29,7036.29,7036.29,274000000
2009/8/3,12:42:00,7032.18,7032.18,7032.18,7032.18,265000000
2009/8/3,12:43:00,7036.44,7036.44,7036.44,7036.44,315000000
2009/8/3,12:44:00,7036.87,7036.87,7036.87,7036.87,244000000
2009/8/3,12:45:00,7037.84,7037.84,7037.84,7037.84,314000000
2009/8/3,12:46:00,7041.89,7041.89,7041.89,7041.89,425000000
2009/8/3,12:47:00,7043.80,7043.80,7043.80,7043.80,295000000
2009/8/3,12:48:00,7045.29,7045.29,7045.29,7045.29,347000000
2009/8/3,12:49:00,7045.44,7045.44,7045.44,7045.44,341000000
2009/8/3,12:50:00,7045.67,7045.67,7045.67,7045.67,321000000
2009/8/3,12:51:00,7046.95,7046.95,7046.95,7046.95,385000000
2009/8/3,12:52:00,7047.14,7047.14,7047.14,7047.14,281000000
2009/8/3,12:53:00,7046.09,7046.09,7046.09,7046.09,378000000
2009/8/3,12:54:00,7048.45,7048.45,7048.45,7048.45,275000000
2009/8/3,12:55:00,7047.31,7047.31,7047.31,7047.31,322000000
2009/8/3,12:56:00,7047.65,7047.65,7047.65,7047.65,393000000
2009/8/3,12:57:00,7047.91,7047.91,7047.91,7047.91,261000000
2009/8/3,12:58:00,7045.49,7045.49,7045.49,7045.49,419000000
2009/8/3,12:59:00,7047.00,7047.00,7047.00,7047.00,261000000
2009/8/3,13:00:00,7048.24,7048.24,7048.24,7048.24,315000000
2009/8/3,13:01:00,7046.25,7046.25,7046.25,7046.25,330000000
2009/8/3,13:02:00,7048.69,7048.69,7048.69,7048.69,262000000
2009/8/3,13:03:00,7048.94,7048.94,7048.94,7048.94,393000000
2009/8/3,13:04:00,7048.72,7048.72,7048.72,7048.72,283000000
2009/8/3,13:05:00,7050.49,7050.49,7050.49,7050.49,356000000
2009/8/3,13:06:00,7052.27,7052.27,7052.27,7052.27,389000000
2009/8/3,13:07:00,7051.71,7051.71,7051.71,7051.71,319000000
2009/8/3,13:08:00,7054.48,7054.48,7054.48,7054.48,467000000
2009/8/3,13:09:00,7055.02,7055.02,7055.02,7055.02,420000000
2009/8/3,13:10:00,7053.28,7053.28,7053.28,7053.28,471000000
2009/8/3,13:11:00,7054.24,7054.24,7054.24,7054.24,453000000
2009/8/3,13:12:00,7053.89,7053.89,7053.89,7053.89,383000000
2009/8/3,13:13:00,7051.88,7051.88,7051.88,7051.88,487000000
2009/8/3,13:14:00,7050.30,7050.30,7050.30,7050.30,407000000
2009/8/3,13:15:00,7048.87,7048.87,7048.87,7048.87,451000000
2009/8/3,13:16:00,7047.51,7047.51,7047.51,7047.51,590000000
2009/8/3,13:17:00,7048.36,7048.36,7048.36,7048.36,421000000
2009/8/3,13:18:00,7043.72,7043.72,7043.72,7043.72,535000000
2009/8/3,13:19:00,7044.34,7044.34,7044.34,7044.34,522000000
2009/8/3,13:20:00,7043.60,7043.60,7043.60,7043.60,509000000
2009/8/3,13:21:00,7041.06,7041.06,7041.06,7041.06,572000000
2009/8/3,13:22:00,7044.42,7044.42,7044.42,7044.42,509000000
2009/8/3,13:23:00,7045.63,7045.63,7045.63,7045.63,727000000
2009/8/3,13:24:00,7044.46,7044.46,7044.46,7044.46,596000000
2009/8/3,13:25:00,7049.57,7049.57,7049.57,7049.57,664000000
2009/8/3,13:26:00,7049.57,7049.57,7049.57,7049.57,0
2009/8/3,13:27:00,7049.57,7049.57,7049.57,7049.57,0
2009/8/3,13:28:00,7049.57,7049.57,7049.57,7049.57,0
2009/8/3,13:29:00,7049.57,7049.57,7049.57,7049.57,0
2009/8/3,13:30:00,7056.71,7056.71,7056.71,7056.71,1250032640
2009/8/4,09:01:00,7129.43,7129.43,7129.43,7129.43,1962032640
2009/8/4,09:02:00,7130.67,7130.67,7130.67,7130.67,1272999936
2009/8/4,09:03:00,7133.10,7133.10,7133.10,7133.10,1472999936
2009/8/4,09:04:00,7131.03,7131.03,7131.03,7131.03,1587000064
2009/8/4,09:05:00,7126.21,7126.21,7126.21,7126.21,1096999936
2009/8/4,09:06:00,7106.72,7106.72,7106.72,7106.72,1464000000
2009/8/4,09:07:00,7106.25,7106.25,7106.25,7106.25,940000000
2009/8/4,09:08:00,7108.04,7108.04,7108.04,7108.04,1030000000
2009/8/4,09:09:00,7109.43,7109.43,7109.43,7109.43,1068000000
2009/8/4,09:10:00,7112.35,7112.35,7112.35,7112.35,741000000
2009/8/4,09:11:00,7116.70,7116.70,7116.70,7116.70,1061000000
2009/8/4,09:12:00,7121.10,7121.10,7121.10,7121.10,809000000
2009/8/4,09:13:00,7118.93,7118.93,7118.93,7118.93,1050000000
2009/8/4,09:14:00,7117.96,7117.96,7117.96,7117.96,906000000
2009/8/4,09:15:00,7116.43,7116.43,7116.43,7116.43,890000000
2009/8/4,09:16:00,7117.03,7117.03,7117.03,7117.03,992000000
2009/8/4,09:17:00,7116.38,7116.38,7116.38,7116.38,720000000
2009/8/4,09:18:00,7117.08,7117.08,7117.08,7117.08,935000000
2009/8/4,09:19:00,7117.81,7117.81,7117.81,7117.81,828000000
2009/8/4,09:20:00,7118.41,7118.41,7118.41,7118.41,767000000
2009/8/4,09:21:00,7118.99,7118.99,7118.99,7118.99,1064000000
2009/8/4,09:22:00,7120.21,7120.21,7120.21,7120.21,848000000
2009/8/4,09:23:00,7123.59,7123.59,7123.59,7123.59,919000000
2009/8/4,09:24:00,7125.11,7125.11,7125.11,7125.11,981000000
2009/8/4,09:25:00,7128.71,7128.71,7128.71,7128.71,842000000
2009/8/4,09:26:00,7135.40,7135.40,7135.40,7135.40,1200999936
2009/8/4,09:27:00,7137.78,7137.78,7137.78,7137.78,924000000
2009/8/4,09:28:00,7138.94,7138.94,7138.94,7138.94,1041000000
2009/8/4,09:29:00,7137.26,7137.26,7137.26,7137.26,1086000000
2009/8/4,09:30:00,7135.74,7135.74,7135.74,7135.74,926000000
2009/8/4,09:31:00,7138.04,7138.04,7138.04,7138.04,1214000000
2009/8/4,09:32:00,7135.85,7135.85,7135.85,7135.85,798000000
2009/8/4,09:33:00,7128.47,7128.47,7128.47,7128.47,957000000
2009/8/4,09:34:00,7124.18,7124.18,7124.18,7124.18,968000000
2009/8/4,09:35:00,7122.25,7122.25,7122.25,7122.25,746000000
2009/8/4,09:36:00,7116.07,7116.07,7116.07,7116.07,1002000000
2009/8/4,09:37:00,7111.43,7111.43,7111.43,7111.43,768000000
2009/8/4,09:38:00,7106.89,7106.89,7106.89,7106.89,841000000
2009/8/4,09:39:00,7099.03,7099.03,7099.03,7099.03,966000000
2009/8/4,09:40:00,7096.50,7096.50,7096.50,7096.50,816000000
2009/8/4,09:41:00,7093.63,7093.63,7093.63,7093.63,926000000
2009/8/4,09:42:00,7092.30,7092.30,7092.30,7092.30,642000000
2009/8/4,09:43:00,7091.47,7091.47,7091.47,7091.47,735000000
2009/8/4,09:44:00,7091.36,7091.36,7091.36,7091.36,610000000
2009/8/4,09:45:00,7095.95,7095.95,7095.95,7095.95,528000000
2009/8/4,09:46:00,7100.84,7100.84,7100.84,7100.84,711000000
2009/8/4,09:47:00,7107.68,7107.68,7107.68,7107.68,480000000
2009/8/4,09:48:00,7111.65,7111.65,7111.65,7111.65,632000000
2009/8/4,09:49:00,7113.82,7113.82,7113.82,7113.82,640000000
2009/8/4,09:50:00,7116.45,7116.45,7116.45,7116.45,518000000
2009/8/4,09:51:00,7118.79,7118.79,7118.79,7118.79,757000000
2009/8/4,09:52:00,7121.82,7121.82,7121.82,7121.82,550000000
2009/8/4,09:53:00,7124.21,7124.21,7124.21,7124.21,634000000
2009/8/4,09:54:00,7120.65,7120.65,7120.65,7120.65,635000000
2009/8/4,09:55:00,7120.96,7120.96,7120.96,7120.96,474000000
2009/8/4,09:56:00,7119.89,7119.89,7119.89,7119.89,786000000
2009/8/4,09:57:00,7117.44,7117.44,7117.44,7117.44,486000000
2009/8/4,09:58:00,7114.44,7114.44,7114.44,7114.44,510000000
2009/8/4,09:59:00,7112.55,7112.55,7112.55,7112.55,528000000
2009/8/4,10:00:00,7109.94,7109.94,7109.94,7109.94,437000000
2009/8/4,10:01:00,7107.29,7107.29,7107.29,7107.29,685000000
2009/8/4,10:02:00,7105.94,7105.94,7105.94,7105.94,433000000
2009/8/4,10:03:00,7105.36,7105.36,7105.36,7105.36,550000000
2009/8/4,10:04:00,7108.25,7108.25,7108.25,7108.25,467000000
2009/8/4,10:05:00,7108.87,7108.87,7108.87,7108.87,414000000
2009/8/4,10:06:00,7112.06,7112.06,7112.06,7112.06,511000000
2009/8/4,10:07:00,7115.20,7115.20,7115.20,7115.20,420000000
2009/8/4,10:08:00,7115.49,7115.49,7115.49,7115.49,494000000
2009/8/4,10:09:00,7116.65,7116.65,7116.65,7116.65,463000000
2009/8/4,10:10:00,7116.74,7116.74,7116.74,7116.74,350000000
2009/8/4,10:11:00,7115.14,7115.14,7115.14,7115.14,417000000
2009/8/4,10:12:00,7111.86,7111.86,7111.86,7111.86,374000000
2009/8/4,10:13:00,7107.32,7107.32,7107.32,7107.32,552000000
2009/8/4,10:14:00,7108.21,7108.21,7108.21,7108.21,528000000
2009/8/4,10:15:00,7105.42,7105.42,7105.42,7105.42,435000000
2009/8/4,10:16:00,7096.99,7096.99,7096.99,7096.99,656000000
2009/8/4,10:17:00,7098.96,7098.96,7098.96,7098.96,572000000
2009/8/4,10:18:00,7094.17,7094.17,7094.17,7094.17,627000000
2009/8/4,10:19:00,7091.73,7091.73,7091.73,7091.73,526000000
2009/8/4,10:20:00,7090.67,7090.67,7090.67,7090.67,463000000
2009/8/4,10:21:00,7090.17,7090.17,7090.17,7090.17,651000000
2009/8/4,10:22:00,7088.29,7088.29,7088.29,7088.29,422000000
2009/8/4,10:23:00,7091.19,7091.19,7091.19,7091.19,590000000
2009/8/4,10:24:00,7091.85,7091.85,7091.85,7091.85,464000000
2009/8/4,10:25:00,7094.04,7094.04,7094.04,7094.04,433000000
2009/8/4,10:26:00,7093.88,7093.88,7093.88,7093.88,455000000
2009/8/4,10:27:00,7095.48,7095.48,7095.48,7095.48,337000000
2009/8/4,10:28:00,7097.62,7097.62,7097.62,7097.62,448000000
2009/8/4,10:29:00,7101.12,7101.12,7101.12,7101.12,361000000
2009/8/4,10:30:00,7103.12,7103.12,7103.12,7103.12,317000000
2009/8/4,10:31:00,7103.09,7103.09,7103.09,7103.09,447000000
2009/8/4,10:32:00,7107.51,7107.51,7107.51,7107.51,339000000
2009/8/4,10:33:00,7104.83,7104.83,7104.83,7104.83,487000000
2009/8/4,10:34:00,7108.24,7108.24,7108.24,7108.24,368000000
2009/8/4,10:35:00,7110.87,7110.87,7110.87,7110.87,392000000
2009/8/4,10:36:00,7107.51,7107.51,7107.51,7107.51,430000000
2009/8/4,10:37:00,7109.72,7109.72,7109.72,7109.72,315000000
2009/8/4,10:38:00,7111.05,7111.05,7111.05,7111.05,418000000
2009/8/4,10:39:00,7102.22,7102.22,7102.22,7102.22,509000000
2009/8/4,10:40:00,7097.56,7097.56,7097.56,7097.56,427000000
2009/8/4,10:41:00,7094.31,7094.31,7094.31,7094.31,448000000
2009/8/4,10:42:00,7094.06,7094.06,7094.06,7094.06,299000000
2009/8/4,10:43:00,7092.40,7092.40,7092.40,7092.40,412000000
2009/8/4,10:44:00,7092.23,7092.23,7092.23,7092.23,332000000
2009/8/4,10:45:00,7092.57,7092.57,7092.57,7092.57,287000000
2009/8/4,10:46:00,7091.68,7091.68,7091.68,7091.68,362000000
2009/8/4,10:47:00,7093.88,7093.88,7093.88,7093.88,266000000
2009/8/4,10:48:00,7090.63,7090.63,7090.63,7090.63,361000000
2009/8/4,10:49:00,7086.93,7086.93,7086.93,7086.93,430000000
2009/8/4,10:50:00,7086.87,7086.87,7086.87,7086.87,345000000
2009/8/4,10:51:00,7084.00,7084.00,7084.00,7084.00,485000000
2009/8/4,10:52:00,7081.80,7081.80,7081.80,7081.80,428000000
2009/8/4,10:53:00,7079.03,7079.03,7079.03,7079.03,589000000
2009/8/4,10:54:00,7076.81,7076.81,7076.81,7076.81,506000000
2009/8/4,10:55:00,7074.73,7074.73,7074.73,7074.73,551000000
2009/8/4,10:56:00,7072.89,7072.89,7072.89,7072.89,557000000
2009/8/4,10:57:00,7070.30,7070.30,7070.30,7070.30,431000000
2009/8/4,10:58:00,7066.71,7066.71,7066.71,7066.71,595000000
2009/8/4,10:59:00,7067.09,7067.09,7067.09,7067.09,514000000
2009/8/4,11:00:00,7065.69,7065.69,7065.69,7065.69,409000000
2009/8/4,11:01:00,7058.21,7058.21,7058.21,7058.21,718000000
2009/8/4,11:02:00,7056.00,7056.00,7056.00,7056.00,541000000
2009/8/4,11:03:00,7052.40,7052.40,7052.40,7052.40,650000000
2009/8/4,11:04:00,7050.57,7050.57,7050.57,7050.57,525000000
2009/8/4,11:05:00,7052.09,7052.09,7052.09,7052.09,420000000
2009/8/4,11:06:00,7051.36,7051.36,7051.36,7051.36,515000000
2009/8/4,11:07:00,7054.56,7054.56,7054.56,7054.56,372000000
2009/8/4,11:08:00,7061.33,7061.33,7061.33,7061.33,451000000
2009/8/4,11:09:00,7064.31,7064.31,7064.31,7064.31,422000000
2009/8/4,11:10:00,7070.83,7070.83,7070.83,7070.83,416000000
2009/8/4,11:11:00,7074.14,7074.14,7074.14,7074.14,423000000
2009/8/4,11:12:00,7075.71,7075.71,7075.71,7075.71,302000000
2009/8/4,11:13:00,7074.96,7074.96,7074.96,7074.96,394000000
2009/8/4,11:14:00,7076.31,7076.31,7076.31,7076.31,273000000
2009/8/4,11:15:00,7077.11,7077.11,7077.11,7077.11,256000000
2009/8/4,11:16:00,7075.95,7075.95,7075.95,7075.95,294000000
2009/8/4,11:17:00,7072.14,7072.14,7072.14,7072.14,259000000
2009/8/4,11:18:00,7073.57,7073.57,7073.57,7073.57,342000000
2009/8/4,11:19:00,7073.25,7073.25,7073.25,7073.25,211000000
2009/8/4,11:20:00,7072.57,7072.57,7072.57,7072.57,229000000
2009/8/4,11:21:00,7072.68,7072.68,7072.68,7072.68,244000000
2009/8/4,11:22:00,7068.59,7068.59,7068.59,7068.59,210000000
2009/8/4,11:23:00,7071.48,7071.48,7071.48,7071.48,268000000
2009/8/4,11:24:00,7069.08,7069.08,7069.08,7069.08,209000000
2009/8/4,11:25:00,7071.30,7071.30,7071.30,7071.30,216000000
2009/8/4,11:26:00,7070.08,7070.08,7070.08,7070.08,306000000
2009/8/4,11:27:00,7072.99,7072.99,7072.99,7072.99,237000000
2009/8/4,11:28:00,7072.68,7072.68,7072.68,7072.68,318000000
2009/8/4,11:29:00,7074.34,7074.34,7074.34,7074.34,217000000
2009/8/4,11:30:00,7073.52,7073.52,7073.52,7073.52,304000000
2009/8/4,11:31:00,7065.81,7065.81,7065.81,7065.81,479000000
2009/8/4,11:32:00,7067.49,7067.49,7067.49,7067.49,301000000
2009/8/4,11:33:00,7066.29,7066.29,7066.29,7066.29,363000000
2009/8/4,11:34:00,7067.97,7067.97,7067.97,7067.97,274000000
2009/8/4,11:35:00,7070.13,7070.13,7070.13,7070.13,277000000
2009/8/4,11:36:00,7069.27,7069.27,7069.27,7069.27,334000000
2009/8/4,11:37:00,7071.19,7071.19,7071.19,7071.19,247000000
2009/8/4,11:38:00,7071.51,7071.51,7071.51,7071.51,289000000
2009/8/4,11:39:00,7070.11,7070.11,7070.11,7070.11,229000000
2009/8/4,11:40:00,7066.92,7066.92,7066.92,7066.92,286000000
2009/8/4,11:41:00,7068.68,7068.68,7068.68,7068.68,300000000
2009/8/4,11:42:00,7068.07,7068.07,7068.07,7068.07,187000000
2009/8/4,11:43:00,7071.62,7071.62,7071.62,7071.62,348000000
2009/8/4,11:44:00,7066.18,7066.18,7066.18,7066.18,261000000
2009/8/4,11:45:00,7056.86,7056.86,7056.86,7056.86,632000000
2009/8/4,11:46:00,7048.94,7048.94,7048.94,7048.94,711000000
2009/8/4,11:47:00,7048.91,7048.91,7048.91,7048.91,490000000
2009/8/4,11:48:00,7043.55,7043.55,7043.55,7043.55,690000000
2009/8/4,11:49:00,7041.26,7041.26,7041.26,7041.26,514000000
2009/8/4,11:50:00,7038.39,7038.39,7038.39,7038.39,481000000
2009/8/4,11:51:00,7038.81,7038.81,7038.81,7038.81,569000000
2009/8/4,11:52:00,7039.49,7039.49,7039.49,7039.49,400000000
2009/8/4,11:53:00,7040.16,7040.16,7040.16,7040.16,395000000
2009/8/4,11:54:00,7041.36,7041.36,7041.36,7041.36,330000000
2009/8/4,11:55:00,7041.90,7041.90,7041.90,7041.90,283000000
2009/8/4,11:56:00,7044.54,7044.54,7044.54,7044.54,305000000
2009/8/4,11:57:00,7044.16,7044.16,7044.16,7044.16,237000000
2009/8/4,11:58:00,7047.54,7047.54,7047.54,7047.54,321000000
2009/8/4,11:59:00,7047.94,7047.94,7047.94,7047.94,249000000
2009/8/4,12:00:00,7048.68,7048.68,7048.68,7048.68,415000000
2009/8/4,12:01:00,7048.22,7048.22,7048.22,7048.22,357000000
2009/8/4,12:02:00,7041.34,7041.34,7041.34,7041.34,451000000
2009/8/4,12:03:00,7039.90,7039.90,7039.90,7039.90,415000000
2009/8/4,12:04:00,7037.61,7037.61,7037.61,7037.61,347000000
2009/8/4,12:05:00,7037.28,7037.28,7037.28,7037.28,405000000
2009/8/4,12:06:00,7035.01,7035.01,7035.01,7035.01,413000000
2009/8/4,12:07:00,7034.80,7034.80,7034.80,7034.80,360000000
2009/8/4,12:08:00,7027.89,7027.89,7027.89,7027.89,580000000
2009/8/4,12:09:00,7021.00,7021.00,7021.00,7021.00,609000000
2009/8/4,12:10:00,7019.00,7019.00,7019.00,7019.00,662000000
2009/8/4,12:11:00,7016.71,7016.71,7016.71,7016.71,755000000
2009/8/4,12:12:00,7018.51,7018.51,7018.51,7018.51,506000000
2009/8/4,12:13:00,7016.42,7016.42,7016.42,7016.42,565000000
2009/8/4,12:14:00,7018.69,7018.69,7018.69,7018.69,446000000
2009/8/4,12:15:00,7020.31,7020.31,7020.31,7020.31,396000000
2009/8/4,12:16:00,7015.14,7015.14,7015.14,7015.14,495000000
2009/8/4,12:17:00,7014.16,7014.16,7014.16,7014.16,370000000
2009/8/4,12:18:00,7004.71,7004.71,7004.71,7004.71,723000000
2009/8/4,12:19:00,7001.87,7001.87,7001.87,7001.87,663000000
2009/8/4,12:20:00,6999.33,6999.33,6999.33,6999.33,527000000
2009/8/4,12:21:00,6994.48,6994.48,6994.48,6994.48,777000000
2009/8/4,12:22:00,6986.55,6986.55,6986.55,6986.55,769000000
2009/8/4,12:23:00,6976.01,6976.01,6976.01,6976.01,1111000064
2009/8/4,12:24:00,6969.11,6969.11,6969.11,6969.11,989000000
2009/8/4,12:25:00,6966.30,6966.30,6966.30,6966.30,893000000
2009/8/4,12:26:00,6966.69,6966.69,6966.69,6966.69,1005000000
2009/8/4,12:27:00,6970.27,6970.27,6970.27,6970.27,667000000
2009/8/4,12:28:00,6979.02,6979.02,6979.02,6979.02,708000000
2009/8/4,12:29:00,6986.10,6986.10,6986.10,6986.10,555000000
2009/8/4,12:30:00,6989.69,6989.69,6989.69,6989.69,530000000
2009/8/4,12:31:00,6985.80,6985.80,6985.80,6985.80,632000000
2009/8/4,12:32:00,6987.67,6987.67,6987.67,6987.67,404000000
2009/8/4,12:33:00,6983.66,6983.66,6983.66,6983.66,437000000
2009/8/4,12:34:00,6983.37,6983.37,6983.37,6983.37,355000000
2009/8/4,12:35:00,6984.91,6984.91,6984.91,6984.91,311000000
2009/8/4,12:36:00,6984.45,6984.45,6984.45,6984.45,390000000
2009/8/4,12:37:00,6983.47,6983.47,6983.47,6983.47,286000000
2009/8/4,12:38:00,6983.33,6983.33,6983.33,6983.33,432000000
2009/8/4,12:39:00,6975.35,6975.35,6975.35,6975.35,365000000
2009/8/4,12:40:00,6971.03,6971.03,6971.03,6971.03,438000000
2009/8/4,12:41:00,6959.05,6959.05,6959.05,6959.05,1054000000
2009/8/4,12:42:00,6948.44,6948.44,6948.44,6948.44,837000000
2009/8/4,12:43:00,6938.21,6938.21,6938.21,6938.21,1343000064
2009/8/4,12:44:00,6927.89,6927.89,6927.89,6927.89,1278000000
2009/8/4,12:45:00,6921.39,6921.39,6921.39,6921.39,1018000000
2009/8/4,12:46:00,6921.04,6921.04,6921.04,6921.04,1128000000
2009/8/4,12:47:00,6924.63,6924.63,6924.63,6924.63,682000000
2009/8/4,12:48:00,6932.77,6932.77,6932.77,6932.77,768000000
2009/8/4,12:49:00,6933.91,6933.91,6933.91,6933.91,599000000
2009/8/4,12:50:00,6933.61,6933.61,6933.61,6933.61,587000000
2009/8/4,12:51:00,6931.12,6931.12,6931.12,6931.12,625000000
2009/8/4,12:52:00,6935.82,6935.82,6935.82,6935.82,333000000
2009/8/4,12:53:00,6938.09,6938.09,6938.09,6938.09,453000000
2009/8/4,12:54:00,6944.08,6944.08,6944.08,6944.08,342000000
2009/8/4,12:55:00,6947.31,6947.31,6947.31,6947.31,380000000
2009/8/4,12:56:00,6949.16,6949.16,6949.16,6949.16,490000000
2009/8/4,12:57:00,6947.83,6947.83,6947.83,6947.83,364000000
2009/8/4,12:58:00,6952.07,6952.07,6952.07,6952.07,474000000
2009/8/4,12:59:00,6944.11,6944.11,6944.11,6944.11,463000000
2009/8/4,13:00:00,6948.31,6948.31,6948.31,6948.31,351000000
2009/8/4,13:01:00,6949.07,6949.07,6949.07,6949.07,466000000
2009/8/4,13:02:00,6951.91,6951.91,6951.91,6951.91,280000000
2009/8/4,13:03:00,6955.70,6955.70,6955.70,6955.70,419000000
2009/8/4,13:04:00,6958.12,6958.12,6958.12,6958.12,358000000
2009/8/4,13:05:00,6961.69,6961.69,6961.69,6961.69,356000000
2009/8/4,13:06:00,6966.65,6966.65,6966.65,6966.65,452000000
2009/8/4,13:07:00,6971.68,6971.68,6971.68,6971.68,369000000
2009/8/4,13:08:00,6976.42,6976.42,6976.42,6976.42,589000000
2009/8/4,13:09:00,6981.84,6981.84,6981.84,6981.84,382000000
2009/8/4,13:10:00,6971.36,6971.36,6971.36,6971.36,531000000
2009/8/4,13:11:00,6971.01,6971.01,6971.01,6971.01,569000000
2009/8/4,13:12:00,6967.94,6967.94,6967.94,6967.94,384000000
2009/8/4,13:13:00,6961.60,6961.60,6961.60,6961.60,556000000
2009/8/4,13:14:00,6962.30,6962.30,6962.30,6962.30,476000000
2009/8/4,13:15:00,6957.81,6957.81,6957.81,6957.81,478000000
2009/8/4,13:16:00,6952.08,6952.08,6952.08,6952.08,601000000
2009/8/4,13:17:00,6948.43,6948.43,6948.43,6948.43,468000000
2009/8/4,13:18:00,6947.29,6947.29,6947.29,6947.29,760000000
2009/8/4,13:19:00,6947.13,6947.13,6947.13,6947.13,563000000
2009/8/4,13:20:00,6946.40,6946.40,6946.40,6946.40,589000000
2009/8/4,13:21:00,6944.59,6944.59,6944.59,6944.59,697000000
2009/8/4,13:22:00,6946.24,6946.24,6946.24,6946.24,514000000
2009/8/4,13:23:00,6947.72,6947.72,6947.72,6947.72,752000000
2009/8/4,13:24:00,6949.31,6949.31,6949.31,6949.31,654000000
2009/8/4,13:25:00,6952.00,6952.00,6952.00,6952.00,689000000
2009/8/4,13:26:00,6952.00,6952.00,6952.00,6952.00,0
2009/8/4,13:27:00,6952.00,6952.00,6952.00,6952.00,0
2009/8/4,13:28:00,6952.00,6952.00,6952.00,6952.00,0
2009/8/4,13:29:00,6952.00,6952.00,6952.00,6952.00,0
2009/8/4,13:30:00,6955.87,6955.87,6955.87,6955.87,1214032896
2009/8/5,09:01:00,6979.73,6979.73,6979.73,6979.73,2816032768
2009/8/5,09:02:00,6981.22,6981.22,6981.22,6981.22,2824000000
2009/8/5,09:03:00,6983.90,6983.90,6983.90,6983.90,1715000064
2009/8/5,09:04:00,6986.02,6986.02,6986.02,6986.02,1491000064
2009/8/5,09:05:00,6984.02,6984.02,6984.02,6984.02,1200000000
2009/8/5,09:06:00,6976.33,6976.33,6976.33,6976.33,1280999936
2009/8/5,09:07:00,6968.92,6968.92,6968.92,6968.92,878000000
2009/8/5,09:08:00,6958.34,6958.34,6958.34,6958.34,1284000000
2009/8/5,09:09:00,6943.34,6943.34,6943.34,6943.34,1224999936
2009/8/5,09:10:00,6933.44,6933.44,6933.44,6933.44,1120000000
2009/8/5,09:11:00,6921.16,6921.16,6921.16,6921.16,1436000000
2009/8/5,09:12:00,6913.57,6913.57,6913.57,6913.57,1104000000
2009/8/5,09:13:00,6913.44,6913.44,6913.44,6913.44,1186000000
2009/8/5,09:14:00,6923.51,6923.51,6923.51,6923.51,1018000000
2009/8/5,09:15:00,6932.75,6932.75,6932.75,6932.75,734000000
2009/8/5,09:16:00,6940.53,6940.53,6940.53,6940.53,929000000
2009/8/5,09:17:00,6944.39,6944.39,6944.39,6944.39,639000000
2009/8/5,09:18:00,6948.09,6948.09,6948.09,6948.09,729000000
2009/8/5,09:19:00,6948.70,6948.70,6948.70,6948.70,683000000
2009/8/5,09:20:00,6953.06,6953.06,6953.06,6953.06,516000000
2009/8/5,09:21:00,6956.88,6956.88,6956.88,6956.88,687000000
2009/8/5,09:22:00,6958.57,6958.57,6958.57,6958.57,500000000
2009/8/5,09:23:00,6964.57,6964.57,6964.57,6964.57,692000000
2009/8/5,09:24:00,6967.68,6967.68,6967.68,6967.68,729000000
2009/8/5,09:25:00,6968.76,6968.76,6968.76,6968.76,627000000
2009/8/5,09:26:00,6973.32,6973.32,6973.32,6973.32,720000000
2009/8/5,09:27:00,6973.29,6973.29,6973.29,6973.29,560000000
2009/8/5,09:28:00,6972.77,6972.77,6972.77,6972.77,737000000
2009/8/5,09:29:00,6971.43,6971.43,6971.43,6971.43,645000000
2009/8/5,09:30:00,6968.42,6968.42,6968.42,6968.42,486000000
2009/8/5,09:31:00,6965.83,6965.83,6965.83,6965.83,579000000
2009/8/5,09:32:00,6961.86,6961.86,6961.86,6961.86,407000000
2009/8/5,09:33:00,6958.18,6958.18,6958.18,6958.18,495000000
2009/8/5,09:34:00,6953.41,6953.41,6953.41,6953.41,521000000
2009/8/5,09:35:00,6950.02,6950.02,6950.02,6950.02,457000000
2009/8/5,09:36:00,6945.65,6945.65,6945.65,6945.65,549000000
2009/8/5,09:37:00,6943.22,6943.22,6943.22,6943.22,402000000
2009/8/5,09:38:00,6941.69,6941.69,6941.69,6941.69,439000000
2009/8/5,09:39:00,6941.20,6941.20,6941.20,6941.20,368000000
2009/8/5,09:40:00,6941.04,6941.04,6941.04,6941.04,374000000
2009/8/5,09:41:00,6940.83,6940.83,6940.83,6940.83,517000000
2009/8/5,09:42:00,6942.78,6942.78,6942.78,6942.78,298000000
2009/8/5,09:43:00,6944.25,6944.25,6944.25,6944.25,423000000
2009/8/5,09:44:00,6948.81,6948.81,6948.81,6948.81,381000000
2009/8/5,09:45:00,6951.54,6951.54,6951.54,6951.54,345000000
2009/8/5,09:46:00,6954.84,6954.84,6954.84,6954.84,480000000
2009/8/5,09:47:00,6959.20,6959.20,6959.20,6959.20,352000000
2009/8/5,09:48:00,6962.02,6962.02,6962.02,6962.02,505000000
2009/8/5,09:49:00,6965.79,6965.79,6965.79,6965.79,469000000
2009/8/5,09:50:00,6967.50,6967.50,6967.50,6967.50,388000000
2009/8/5,09:51:00,6971.30,6971.30,6971.30,6971.30,589000000
2009/8/5,09:52:00,6974.93,6974.93,6974.93,6974.93,376000000
2009/8/5,09:53:00,6977.75,6977.75,6977.75,6977.75,465000000
2009/8/5,09:54:00,6977.74,6977.74,6977.74,6977.74,506000000
2009/8/5,09:55:00,6975.69,6975.69,6975.69,6975.69,404000000
2009/8/5,09:56:00,6975.65,6975.65,6975.65,6975.65,523000000
2009/8/5,09:57:00,6972.66,6972.66,6972.66,6972.66,435000000
2009/8/5,09:58:00,6971.92,6971.92,6971.92,6971.92,466000000
2009/8/5,09:59:00,6970.56,6970.56,6970.56,6970.56,316000000
2009/8/5,10:00:00,6970.52,6970.52,6970.52,6970.52,315000000
2009/8/5,10:01:00,6969.69,6969.69,6969.69,6969.69,436000000
2009/8/5,10:02:00,6970.98,6970.98,6970.98,6970.98,268000000
2009/8/5,10:03:00,6971.93,6971.93,6971.93,6971.93,443000000
2009/8/5,10:04:00,6975.74,6975.74,6975.74,6975.74,442000000
2009/8/5,10:05:00,6975.60,6975.60,6975.60,6975.60,374000000
2009/8/5,10:06:00,6979.76,6979.76,6979.76,6979.76,529000000
2009/8/5,10:07:00,6981.40,6981.40,6981.40,6981.40,390000000
2009/8/5,10:08:00,6985.84,6985.84,6985.84,6985.84,589000000
2009/8/5,10:09:00,6989.40,6989.40,6989.40,6989.40,534000000
2009/8/5,10:10:00,6993.40,6993.40,6993.40,6993.40,484000000
2009/8/5,10:11:00,6995.75,6995.75,6995.75,6995.75,787000000
2009/8/5,10:12:00,6997.90,6997.90,6997.90,6997.90,560000000
2009/8/5,10:13:00,6999.81,6999.81,6999.81,6999.81,887000000
2009/8/5,10:14:00,7005.94,7005.94,7005.94,7005.94,717000000
2009/8/5,10:15:00,7006.97,7006.97,7006.97,7006.97,857000000
2009/8/5,10:16:00,7012.89,7012.89,7012.89,7012.89,1639000064
2009/8/5,10:17:00,7013.60,7013.60,7013.60,7013.60,706000000
2009/8/5,10:18:00,7011.88,7011.88,7011.88,7011.88,782000000
2009/8/5,10:19:00,7008.48,7008.48,7008.48,7008.48,595000000
2009/8/5,10:20:00,7003.50,7003.50,7003.50,7003.50,491000000
2009/8/5,10:21:00,7001.30,7001.30,7001.30,7001.30,574000000
2009/8/5,10:22:00,6997.69,6997.69,6997.69,6997.69,376000000
2009/8/5,10:23:00,6995.15,6995.15,6995.15,6995.15,443000000
2009/8/5,10:24:00,6989.96,6989.96,6989.96,6989.96,391000000
2009/8/5,10:25:00,6987.79,6987.79,6987.79,6987.79,326000000
2009/8/5,10:26:00,6986.94,6986.94,6986.94,6986.94,373000000
2009/8/5,10:27:00,6989.79,6989.79,6989.79,6989.79,236000000
2009/8/5,10:28:00,6987.97,6987.97,6987.97,6987.97,359000000
2009/8/5,10:29:00,6988.37,6988.37,6988.37,6988.37,305000000
2009/8/5,10:30:00,6988.14,6988.14,6988.14,6988.14,269000000
2009/8/5,10:31:00,6987.15,6987.15,6987.15,6987.15,352000000
2009/8/5,10:32:00,6984.13,6984.13,6984.13,6984.13,305000000
2009/8/5,10:33:00,6983.95,6983.95,6983.95,6983.95,429000000
2009/8/5,10:34:00,6981.76,6981.76,6981.76,6981.76,346000000
2009/8/5,10:35:00,6980.51,6980.51,6980.51,6980.51,299000000
2009/8/5,10:36:00,6980.57,6980.57,6980.57,6980.57,316000000
2009/8/5,10:37:00,6981.24,6981.24,6981.24,6981.24,232000000
2009/8/5,10:38:00,6979.62,6979.62,6979.62,6979.62,286000000
2009/8/5,10:39:00,6979.46,6979.46,6979.46,6979.46,290000000
2009/8/5,10:40:00,6979.49,6979.49,6979.49,6979.49,289000000
2009/8/5,10:41:00,6978.28,6978.28,6978.28,6978.28,272000000
2009/8/5,10:42:00,6978.03,6978.03,6978.03,6978.03,156000000
2009/8/5,10:43:00,6977.11,6977.11,6977.11,6977.11,323000000
2009/8/5,10:44:00,6974.65,6974.65,6974.65,6974.65,283000000
2009/8/5,10:45:00,6975.96,6975.96,6975.96,6975.96,238000000
2009/8/5,10:46:00,6972.58,6972.58,6972.58,6972.58,322000000
2009/8/5,10:47:00,6974.20,6974.20,6974.20,6974.20,228000000
2009/8/5,10:48:00,6971.71,6971.71,6971.71,6971.71,320000000
2009/8/5,10:49:00,6975.25,6975.25,6975.25,6975.25,232000000
2009/8/5,10:50:00,6974.55,6974.55,6974.55,6974.55,271000000
2009/8/5,10:51:00,6974.82,6974.82,6974.82,6974.82,308000000
2009/8/5,10:52:00,6977.73,6977.73,6977.73,6977.73,223000000
2009/8/5,10:53:00,6980.98,6980.98,6980.98,6980.98,321000000
2009/8/5,10:54:00,6982.14,6982.14,6982.14,6982.14,283000000
2009/8/5,10:55:00,6985.51,6985.51,6985.51,6985.51,287000000
2009/8/5,10:56:00,6987.94,6987.94,6987.94,6987.94,420000000
2009/8/5,10:57:00,6988.42,6988.42,6988.42,6988.42,274000000
2009/8/5,10:58:00,6989.77,6989.77,6989.77,6989.77,412000000
2009/8/5,10:59:00,6989.56,6989.56,6989.56,6989.56,315000000
2009/8/5,11:00:00,6990.92,6990.92,6990.92,6990.92,310000000
2009/8/5,11:01:00,6988.92,6988.92,6988.92,6988.92,355000000
2009/8/5,11:02:00,6989.48,6989.48,6989.48,6989.48,232000000
2009/8/5,11:03:00,6988.39,6988.39,6988.39,6988.39,322000000
2009/8/5,11:04:00,6988.18,6988.18,6988.18,6988.18,236000000
2009/8/5,11:05:00,6986.53,6986.53,6986.53,6986.53,247000000
2009/8/5,11:06:00,6985.78,6985.78,6985.78,6985.78,305000000
2009/8/5,11:07:00,6985.29,6985.29,6985.29,6985.29,253000000
2009/8/5,11:08:00,6982.60,6982.60,6982.60,6982.60,421000000
2009/8/5,11:09:00,6980.82,6980.82,6980.82,6980.82,237000000
2009/8/5,11:10:00,6980.95,6980.95,6980.95,6980.95,255000000
2009/8/5,11:11:00,6980.68,6980.68,6980.68,6980.68,278000000
2009/8/5,11:12:00,6980.58,6980.58,6980.58,6980.58,166000000
2009/8/5,11:13:00,6982.18,6982.18,6982.18,6982.18,277000000
2009/8/5,11:14:00,6979.77,6979.77,6979.77,6979.77,212000000
2009/8/5,11:15:00,6979.12,6979.12,6979.12,6979.12,310000000
2009/8/5,11:16:00,6978.47,6978.47,6978.47,6978.47,343000000
2009/8/5,11:17:00,6979.34,6979.34,6979.34,6979.34,270000000
2009/8/5,11:18:00,6977.73,6977.73,6977.73,6977.73,358000000
2009/8/5,11:19:00,6976.68,6976.68,6976.68,6976.68,276000000
2009/8/5,11:20:00,6976.29,6976.29,6976.29,6976.29,246000000
2009/8/5,11:21:00,6973.54,6973.54,6973.54,6973.54,334000000
2009/8/5,11:22:00,6977.49,6977.49,6977.49,6977.49,245000000
2009/8/5,11:23:00,6975.28,6975.28,6975.28,6975.28,347000000
2009/8/5,11:24:00,6976.01,6976.01,6976.01,6976.01,234000000
2009/8/5,11:25:00,6977.94,6977.94,6977.94,6977.94,191000000
2009/8/5,11:26:00,6973.04,6973.04,6973.04,6973.04,264000000
2009/8/5,11:27:00,6972.61,6972.61,6972.61,6972.61,225000000
2009/8/5,11:28:00,6969.75,6969.75,6969.75,6969.75,348000000
2009/8/5,11:29:00,6969.95,6969.95,6969.95,6969.95,331000000
2009/8/5,11:30:00,6966.33,6966.33,6966.33,6966.33,358000000
2009/8/5,11:31:00,6962.32,6962.32,6962.32,6962.32,545000000
2009/8/5,11:32:00,6956.88,6956.88,6956.88,6956.88,482000000
2009/8/5,11:33:00,6953.26,6953.26,6953.26,6953.26,843000000
2009/8/5,11:34:00,6950.93,6950.93,6950.93,6950.93,481000000
2009/8/5,11:35:00,6947.38,6947.38,6947.38,6947.38,561000000
2009/8/5,11:36:00,6943.37,6943.37,6943.37,6943.37,740000000
2009/8/5,11:37:00,6940.69,6940.69,6940.69,6940.69,465000000
2009/8/5,11:38:00,6939.27,6939.27,6939.27,6939.27,615000000
2009/8/5,11:39:00,6940.31,6940.31,6940.31,6940.31,549000000
2009/8/5,11:40:00,6941.69,6941.69,6941.69,6941.69,352000000
2009/8/5,11:41:00,6943.92,6943.92,6943.92,6943.92,372000000
2009/8/5,11:42:00,6944.68,6944.68,6944.68,6944.68,265000000
2009/8/5,11:43:00,6947.44,6947.44,6947.44,6947.44,348000000
2009/8/5,11:44:00,6947.07,6947.07,6947.07,6947.07,286000000
2009/8/5,11:45:00,6946.64,6946.64,6946.64,6946.64,253000000
2009/8/5,11:46:00,6946.50,6946.50,6946.50,6946.50,325000000
2009/8/5,11:47:00,6943.65,6943.65,6943.65,6943.65,216000000
2009/8/5,11:48:00,6942.28,6942.28,6942.28,6942.28,331000000
2009/8/5,11:49:00,6942.34,6942.34,6942.34,6942.34,277000000
2009/8/5,11:50:00,6941.69,6941.69,6941.69,6941.69,266000000
2009/8/5,11:51:00,6939.75,6939.75,6939.75,6939.75,320000000
2009/8/5,11:52:00,6939.39,6939.39,6939.39,6939.39,244000000
2009/8/5,11:53:00,6935.33,6935.33,6935.33,6935.33,397000000
2009/8/5,11:54:00,6933.26,6933.26,6933.26,6933.26,334000000
2009/8/5,11:55:00,6932.14,6932.14,6932.14,6932.14,336000000
2009/8/5,11:56:00,6930.79,6930.79,6930.79,6930.79,519000000
2009/8/5,11:57:00,6930.61,6930.61,6930.61,6930.61,438000000
2009/8/5,11:58:00,6928.32,6928.32,6928.32,6928.32,554000000
2009/8/5,11:59:00,6927.58,6927.58,6927.58,6927.58,448000000
2009/8/5,12:00:00,6929.03,6929.03,6929.03,6929.03,334000000
2009/8/5,12:01:00,6928.23,6928.23,6928.23,6928.23,469000000
2009/8/5,12:02:00,6928.34,6928.34,6928.34,6928.34,284000000
2009/8/5,12:03:00,6926.19,6926.19,6926.19,6926.19,371000000
2009/8/5,12:04:00,6927.37,6927.37,6927.37,6927.37,262000000
2009/8/5,12:05:00,6924.37,6924.37,6924.37,6924.37,307000000
2009/8/5,12:06:00,6922.30,6922.30,6922.30,6922.30,327000000
2009/8/5,12:07:00,6920.76,6920.76,6920.76,6920.76,322000000
2009/8/5,12:08:00,6916.98,6916.98,6916.98,6916.98,530000000
2009/8/5,12:09:00,6912.32,6912.32,6912.32,6912.32,516000000
2009/8/5,12:10:00,6909.56,6909.56,6909.56,6909.56,489000000
2009/8/5,12:11:00,6906.34,6906.34,6906.34,6906.34,644000000
2009/8/5,12:12:00,6904.13,6904.13,6904.13,6904.13,482000000
2009/8/5,12:13:00,6900.35,6900.35,6900.35,6900.35,722000000
2009/8/5,12:14:00,6899.63,6899.63,6899.63,6899.63,653000000
2009/8/5,12:15:00,6895.58,6895.58,6895.58,6895.58,522000000
2009/8/5,12:16:00,6896.53,6896.53,6896.53,6896.53,623000000
2009/8/5,12:17:00,6903.50,6903.50,6903.50,6903.50,431000000
2009/8/5,12:18:00,6906.09,6906.09,6906.09,6906.09,514000000
2009/8/5,12:19:00,6914.23,6914.23,6914.23,6914.23,455000000
2009/8/5,12:20:00,6917.70,6917.70,6917.70,6917.70,291000000
2009/8/5,12:21:00,6921.95,6921.95,6921.95,6921.95,389000000
2009/8/5,12:22:00,6923.47,6923.47,6923.47,6923.47,266000000
2009/8/5,12:23:00,6925.12,6925.12,6925.12,6925.12,477000000
2009/8/5,12:24:00,6926.70,6926.70,6926.70,6926.70,341000000
2009/8/5,12:25:00,6928.52,6928.52,6928.52,6928.52,298000000
2009/8/5,12:26:00,6926.25,6926.25,6926.25,6926.25,331000000
2009/8/5,12:27:00,6924.50,6924.50,6924.50,6924.50,228000000
2009/8/5,12:28:00,6921.82,6921.82,6921.82,6921.82,318000000
2009/8/5,12:29:00,6917.26,6917.26,6917.26,6917.26,261000000
2009/8/5,12:30:00,6913.77,6913.77,6913.77,6913.77,287000000
2009/8/5,12:31:00,6911.45,6911.45,6911.45,6911.45,337000000
2009/8/5,12:32:00,6909.12,6909.12,6909.12,6909.12,257000000
2009/8/5,12:33:00,6904.97,6904.97,6904.97,6904.97,473000000
2009/8/5,12:34:00,6903.89,6903.89,6903.89,6903.89,386000000
2009/8/5,12:35:00,6900.55,6900.55,6900.55,6900.55,386000000
2009/8/5,12:36:00,6899.14,6899.14,6899.14,6899.14,476000000
2009/8/5,12:37:00,6897.34,6897.34,6897.34,6897.34,398000000
2009/8/5,12:38:00,6896.35,6896.35,6896.35,6896.35,411000000
2009/8/5,12:39:00,6893.37,6893.37,6893.37,6893.37,395000000
2009/8/5,12:40:00,6892.60,6892.60,6892.60,6892.60,376000000
2009/8/5,12:41:00,6888.48,6888.48,6888.48,6888.48,539000000
2009/8/5,12:42:00,6886.77,6886.77,6886.77,6886.77,418000000
2009/8/5,12:43:00,6887.03,6887.03,6887.03,6887.03,608000000
2009/8/5,12:44:00,6887.92,6887.92,6887.92,6887.92,459000000
2009/8/5,12:45:00,6888.22,6888.22,6888.22,6888.22,405000000
2009/8/5,12:46:00,6886.93,6886.93,6886.93,6886.93,477000000
2009/8/5,12:47:00,6886.01,6886.01,6886.01,6886.01,292000000
2009/8/5,12:48:00,6883.66,6883.66,6883.66,6883.66,565000000
2009/8/5,12:49:00,6876.52,6876.52,6876.52,6876.52,680000000
2009/8/5,12:50:00,6871.11,6871.11,6871.11,6871.11,795000000
2009/8/5,12:51:00,6862.04,6862.04,6862.04,6862.04,1140999936
2009/8/5,12:52:00,6853.77,6853.77,6853.77,6853.77,930000000
2009/8/5,12:53:00,6849.01,6849.01,6849.01,6849.01,1212999936
2009/8/5,12:54:00,6846.87,6846.87,6846.87,6846.87,944000000
2009/8/5,12:55:00,6843.72,6843.72,6843.72,6843.72,734000000
2009/8/5,12:56:00,6838.80,6838.80,6838.80,6838.80,897000000
2009/8/5,12:57:00,6840.10,6840.10,6840.10,6840.10,673000000
2009/8/5,12:58:00,6841.41,6841.41,6841.41,6841.41,950000000
2009/8/5,12:59:00,6844.13,6844.13,6844.13,6844.13,675000000
2009/8/5,13:00:00,6848.40,6848.40,6848.40,6848.40,536000000
2009/8/5,13:01:00,6853.41,6853.41,6853.41,6853.41,614000000
2009/8/5,13:02:00,6854.94,6854.94,6854.94,6854.94,419000000
2009/8/5,13:03:00,6857.93,6857.93,6857.93,6857.93,551000000
2009/8/5,13:04:00,6858.87,6858.87,6858.87,6858.87,391000000
2009/8/5,13:05:00,6854.81,6854.81,6854.81,6854.81,483000000
2009/8/5,13:06:00,6854.35,6854.35,6854.35,6854.35,564000000
2009/8/5,13:07:00,6854.04,6854.04,6854.04,6854.04,395000000
2009/8/5,13:08:00,6852.56,6852.56,6852.56,6852.56,515000000
2009/8/5,13:09:00,6850.32,6850.32,6850.32,6850.32,456000000
2009/8/5,13:10:00,6850.66,6850.66,6850.66,6850.66,402000000
2009/8/5,13:11:00,6846.31,6846.31,6846.31,6846.31,643000000
2009/8/5,13:12:00,6841.11,6841.11,6841.11,6841.11,547000000
2009/8/5,13:13:00,6838.65,6838.65,6838.65,6838.65,703000000
2009/8/5,13:14:00,6838.62,6838.62,6838.62,6838.62,611000000
2009/8/5,13:15:00,6837.13,6837.13,6837.13,6837.13,610000000
2009/8/5,13:16:00,6832.07,6832.07,6832.07,6832.07,853000000
2009/8/5,13:17:00,6829.59,6829.59,6829.59,6829.59,605000000
2009/8/5,13:18:00,6827.72,6827.72,6827.72,6827.72,809000000
2009/8/5,13:19:00,6827.16,6827.16,6827.16,6827.16,801000000
2009/8/5,13:20:00,6829.62,6829.62,6829.62,6829.62,658000000
2009/8/5,13:21:00,6830.73,6830.73,6830.73,6830.73,807000000
2009/8/5,13:22:00,6834.05,6834.05,6834.05,6834.05,613000000
2009/8/5,13:23:00,6836.97,6836.97,6836.97,6836.97,764000000
2009/8/5,13:24:00,6839.93,6839.93,6839.93,6839.93,614000000
2009/8/5,13:25:00,6844.54,6844.54,6844.54,6844.54,670000000
2009/8/5,13:26:00,6844.54,6844.54,6844.54,6844.54,0
2009/8/5,13:27:00,6844.54,6844.54,6844.54,6844.54,0
2009/8/5,13:28:00,6844.54,6844.54,6844.54,6844.54,0
2009/8/5,13:29:00,6844.54,6844.54,6844.54,6844.54,0
2009/8/5,13:30:00,6848.24,6848.24,6848.24,6848.24,1063032832
2009/8/6,09:01:00,6886.70,6886.70,6886.70,6886.70,3071000064
2009/8/6,09:02:00,6883.13,6883.13,6883.13,6883.13,853000000
2009/8/6,09:03:00,6884.26,6884.26,6884.26,6884.26,966000000
2009/8/6,09:04:00,6884.08,6884.08,6884.08,6884.08,1010000000
2009/8/6,09:05:00,6880.77,6880.77,6880.77,6880.77,730000000
2009/8/6,09:06:00,6872.44,6872.44,6872.44,6872.44,890000000
2009/8/6,09:07:00,6867.62,6867.62,6867.62,6867.62,685000000
2009/8/6,09:08:00,6857.24,6857.24,6857.24,6857.24,863000000
2009/8/6,09:09:00,6851.75,6851.75,6851.75,6851.75,865000000
2009/8/6,09:10:00,6849.73,6849.73,6849.73,6849.73,615000000
2009/8/6,09:11:00,6850.99,6850.99,6850.99,6850.99,890000000
2009/8/6,09:12:00,6856.92,6856.92,6856.92,6856.92,712000000
2009/8/6,09:13:00,6869.28,6869.28,6869.28,6869.28,761000000
2009/8/6,09:14:00,6878.53,6878.53,6878.53,6878.53,784000000
2009/8/6,09:15:00,6882.91,6882.91,6882.91,6882.91,719000000
2009/8/6,09:16:00,6887.45,6887.45,6887.45,6887.45,896000000
2009/8/6,09:17:00,6887.31,6887.31,6887.31,6887.31,683000000
2009/8/6,09:18:00,6888.09,6888.09,6888.09,6888.09,663000000
2009/8/6,09:19:00,6883.62,6883.62,6883.62,6883.62,557000000
2009/8/6,09:20:00,6882.79,6882.79,6882.79,6882.79,457000000
2009/8/6,09:21:00,6879.99,6879.99,6879.99,6879.99,563000000
2009/8/6,09:22:00,6877.83,6877.83,6877.83,6877.83,346000000
2009/8/6,09:23:00,6874.92,6874.92,6874.92,6874.92,430000000
2009/8/6,09:24:00,6873.11,6873.11,6873.11,6873.11,436000000
2009/8/6,09:25:00,6872.37,6872.37,6872.37,6872.37,345000000
2009/8/6,09:26:00,6871.67,6871.67,6871.67,6871.67,474000000
2009/8/6,09:27:00,6869.90,6869.90,6869.90,6869.90,352000000
2009/8/6,09:28:00,6868.29,6868.29,6868.29,6868.29,439000000
2009/8/6,09:29:00,6869.51,6869.51,6869.51,6869.51,521000000
2009/8/6,09:30:00,6869.37,6869.37,6869.37,6869.37,464000000
2009/8/6,09:31:00,6870.44,6870.44,6870.44,6870.44,522000000
2009/8/6,09:32:00,6866.95,6866.95,6866.95,6866.95,543000000
2009/8/6,09:33:00,6861.57,6861.57,6861.57,6861.57,1503000064
2009/8/6,09:34:00,6856.34,6856.34,6856.34,6856.34,703000000
2009/8/6,09:35:00,6855.90,6855.90,6855.90,6855.90,451000000
2009/8/6,09:36:00,6853.15,6853.15,6853.15,6853.15,906000000
2009/8/6,09:37:00,6851.19,6851.19,6851.19,6851.19,462000000
2009/8/6,09:38:00,6848.85,6848.85,6848.85,6848.85,705000000
2009/8/6,09:39:00,6844.60,6844.60,6844.60,6844.60,610000000
2009/8/6,09:40:00,6841.99,6841.99,6841.99,6841.99,531000000
2009/8/6,09:41:00,6836.95,6836.95,6836.95,6836.95,830000000
2009/8/6,09:42:00,6834.71,6834.71,6834.71,6834.71,534000000
2009/8/6,09:43:00,6830.73,6830.73,6830.73,6830.73,704000000
2009/8/6,09:44:00,6828.12,6828.12,6828.12,6828.12,638000000
2009/8/6,09:45:00,6825.15,6825.15,6825.15,6825.15,646000000
2009/8/6,09:46:00,6819.66,6819.66,6819.66,6819.66,807000000
2009/8/6,09:47:00,6819.24,6819.24,6819.24,6819.24,587000000
2009/8/6,09:48:00,6822.91,6822.91,6822.91,6822.91,643000000
2009/8/6,09:49:00,6827.68,6827.68,6827.68,6827.68,541000000
2009/8/6,09:50:00,6831.68,6831.68,6831.68,6831.68,424000000
2009/8/6,09:51:00,6837.43,6837.43,6837.43,6837.43,594000000
2009/8/6,09:52:00,6838.73,6838.73,6838.73,6838.73,370000000
2009/8/6,09:53:00,6841.40,6841.40,6841.40,6841.40,462000000
2009/8/6,09:54:00,6844.97,6844.97,6844.97,6844.97,406000000
2009/8/6,09:55:00,6849.66,6849.66,6849.66,6849.66,373000000
2009/8/6,09:56:00,6850.92,6850.92,6850.92,6850.92,504000000
2009/8/6,09:57:00,6853.42,6853.42,6853.42,6853.42,362000000
2009/8/6,09:58:00,6855.56,6855.56,6855.56,6855.56,530000000
2009/8/6,09:59:00,6856.74,6856.74,6856.74,6856.74,476000000
2009/8/6,10:00:00,6855.78,6855.78,6855.78,6855.78,375000000
2009/8/6,10:01:00,6854.76,6854.76,6854.76,6854.76,440000000
2009/8/6,10:02:00,6853.79,6853.79,6853.79,6853.79,272000000
2009/8/6,10:03:00,6851.82,6851.82,6851.82,6851.82,360000000
2009/8/6,10:04:00,6849.42,6849.42,6849.42,6849.42,255000000
2009/8/6,10:05:00,6850.62,6850.62,6850.62,6850.62,279000000
2009/8/6,10:06:00,6848.46,6848.46,6848.46,6848.46,333000000
2009/8/6,10:07:00,6846.19,6846.19,6846.19,6846.19,216000000
2009/8/6,10:08:00,6844.56,6844.56,6844.56,6844.56,321000000
2009/8/6,10:09:00,6842.67,6842.67,6842.67,6842.67,271000000
2009/8/6,10:10:00,6844.36,6844.36,6844.36,6844.36,295000000
2009/8/6,10:11:00,6843.77,6843.77,6843.77,6843.77,370000000
2009/8/6,10:12:00,6843.20,6843.20,6843.20,6843.20,234000000
2009/8/6,10:13:00,6843.52,6843.52,6843.52,6843.52,331000000
2009/8/6,10:14:00,6844.17,6844.17,6844.17,6844.17,242000000
2009/8/6,10:15:00,6843.04,6843.04,6843.04,6843.04,283000000
2009/8/6,10:16:00,6841.06,6841.06,6841.06,6841.06,329000000
2009/8/6,10:17:00,6836.97,6836.97,6836.97,6836.97,301000000
2009/8/6,10:18:00,6836.01,6836.01,6836.01,6836.01,395000000
2009/8/6,10:19:00,6832.26,6832.26,6832.26,6832.26,437000000
2009/8/6,10:20:00,6829.14,6829.14,6829.14,6829.14,435000000
2009/8/6,10:21:00,6827.44,6827.44,6827.44,6827.44,586000000
2009/8/6,10:22:00,6824.60,6824.60,6824.60,6824.60,405000000
2009/8/6,10:23:00,6822.14,6822.14,6822.14,6822.14,535000000
2009/8/6,10:24:00,6821.53,6821.53,6821.53,6821.53,417000000
2009/8/6,10:25:00,6820.49,6820.49,6820.49,6820.49,327000000
2009/8/6,10:26:00,6817.72,6817.72,6817.72,6817.72,486000000
2009/8/6,10:27:00,6812.72,6812.72,6812.72,6812.72,506000000
2009/8/6,10:28:00,6807.11,6807.11,6807.11,6807.11,756000000
2009/8/6,10:29:00,6801.24,6801.24,6801.24,6801.24,700000000
2009/8/6,10:30:00,6797.94,6797.94,6797.94,6797.94,670000000
2009/8/6,10:31:00,6792.01,6792.01,6792.01,6792.01,906000000
2009/8/6,10:32:00,6792.45,6792.45,6792.45,6792.45,670000000
2009/8/6,10:33:00,6791.30,6791.30,6791.30,6791.30,726000000
2009/8/6,10:34:00,6792.40,6792.40,6792.40,6792.40,558000000
2009/8/6,10:35:00,6794.16,6794.16,6794.16,6794.16,421000000
2009/8/6,10:36:00,6794.82,6794.82,6794.82,6794.82,520000000
2009/8/6,10:37:00,6799.44,6799.44,6799.44,6799.44,344000000
2009/8/6,10:38:00,6803.77,6803.77,6803.77,6803.77,473000000
2009/8/6,10:39:00,6808.18,6808.18,6808.18,6808.18,408000000
2009/8/6,10:40:00,6809.79,6809.79,6809.79,6809.79,329000000
2009/8/6,10:41:00,6807.30,6807.30,6807.30,6807.30,424000000
2009/8/6,10:42:00,6809.73,6809.73,6809.73,6809.73,262000000
2009/8/6,10:43:00,6810.02,6810.02,6810.02,6810.02,352000000
2009/8/6,10:44:00,6810.39,6810.39,6810.39,6810.39,287000000
2009/8/6,10:45:00,6810.26,6810.26,6810.26,6810.26,246000000
2009/8/6,10:46:00,6810.89,6810.89,6810.89,6810.89,345000000
2009/8/6,10:47:00,6807.61,6807.61,6807.61,6807.61,288000000
2009/8/6,10:48:00,6804.54,6804.54,6804.54,6804.54,343000000
2009/8/6,10:49:00,6798.75,6798.75,6798.75,6798.75,479000000
2009/8/6,10:50:00,6789.15,6789.15,6789.15,6789.15,638000000
2009/8/6,10:51:00,6782.87,6782.87,6782.87,6782.87,643000000
2009/8/6,10:52:00,6778.89,6778.89,6778.89,6778.89,515000000
2009/8/6,10:53:00,6777.64,6777.64,6777.64,6777.64,580000000
2009/8/6,10:54:00,6775.87,6775.87,6775.87,6775.87,623000000
2009/8/6,10:55:00,6778.06,6778.06,6778.06,6778.06,543000000
2009/8/6,10:56:00,6775.93,6775.93,6775.93,6775.93,580000000
2009/8/6,10:57:00,6776.08,6776.08,6776.08,6776.08,400000000
2009/8/6,10:58:00,6778.03,6778.03,6778.03,6778.03,405000000
2009/8/6,10:59:00,6780.31,6780.31,6780.31,6780.31,372000000
2009/8/6,11:00:00,6778.95,6778.95,6778.95,6778.95,317000000
2009/8/6,11:01:00,6782.58,6782.58,6782.58,6782.58,458000000
2009/8/6,11:02:00,6783.60,6783.60,6783.60,6783.60,257000000
2009/8/6,11:03:00,6784.51,6784.51,6784.51,6784.51,301000000
2009/8/6,11:04:00,6788.18,6788.18,6788.18,6788.18,293000000
2009/8/6,11:05:00,6790.03,6790.03,6790.03,6790.03,264000000
2009/8/6,11:06:00,6789.41,6789.41,6789.41,6789.41,341000000
2009/8/6,11:07:00,6788.00,6788.00,6788.00,6788.00,248000000
2009/8/6,11:08:00,6787.58,6787.58,6787.58,6787.58,364000000
2009/8/6,11:09:00,6784.56,6784.56,6784.56,6784.56,254000000
2009/8/6,11:10:00,6781.98,6781.98,6781.98,6781.98,360000000
2009/8/6,11:11:00,6782.46,6782.46,6782.46,6782.46,313000000
2009/8/6,11:12:00,6782.85,6782.85,6782.85,6782.85,196000000
2009/8/6,11:13:00,6783.17,6783.17,6783.17,6783.17,303000000
2009/8/6,11:14:00,6780.07,6780.07,6780.07,6780.07,247000000
2009/8/6,11:15:00,6780.12,6780.12,6780.12,6780.12,251000000
2009/8/6,11:16:00,6776.93,6776.93,6776.93,6776.93,358000000
2009/8/6,11:17:00,6780.68,6780.68,6780.68,6780.68,307000000
2009/8/6,11:18:00,6781.64,6781.64,6781.64,6781.64,405000000
2009/8/6,11:19:00,6789.17,6789.17,6789.17,6789.17,379000000
2009/8/6,11:20:00,6793.27,6793.27,6793.27,6793.27,479000000
2009/8/6,11:21:00,6804.54,6804.54,6804.54,6804.54,945000000
2009/8/6,11:22:00,6814.41,6814.41,6814.41,6814.41,571000000
2009/8/6,11:23:00,6817.73,6817.73,6817.73,6817.73,631000000
2009/8/6,11:24:00,6820.70,6820.70,6820.70,6820.70,526000000
2009/8/6,11:25:00,6822.64,6822.64,6822.64,6822.64,449000000
2009/8/6,11:26:00,6825.46,6825.46,6825.46,6825.46,558000000
2009/8/6,11:27:00,6828.75,6828.75,6828.75,6828.75,354000000
2009/8/6,11:28:00,6829.97,6829.97,6829.97,6829.97,434000000
2009/8/6,11:29:00,6829.45,6829.45,6829.45,6829.45,324000000
2009/8/6,11:30:00,6829.01,6829.01,6829.01,6829.01,267000000
2009/8/6,11:31:00,6826.82,6826.82,6826.82,6826.82,289000000
2009/8/6,11:32:00,6823.21,6823.21,6823.21,6823.21,203000000
2009/8/6,11:33:00,6820.15,6820.15,6820.15,6820.15,286000000
2009/8/6,11:34:00,6818.82,6818.82,6818.82,6818.82,222000000
2009/8/6,11:35:00,6818.51,6818.51,6818.51,6818.51,235000000
2009/8/6,11:36:00,6816.69,6816.69,6816.69,6816.69,244000000
2009/8/6,11:37:00,6818.24,6818.24,6818.24,6818.24,185000000
2009/8/6,11:38:00,6818.85,6818.85,6818.85,6818.85,260000000
2009/8/6,11:39:00,6820.97,6820.97,6820.97,6820.97,189000000
2009/8/6,11:40:00,6821.06,6821.06,6821.06,6821.06,191000000
2009/8/6,11:41:00,6822.10,6822.10,6822.10,6822.10,236000000
2009/8/6,11:42:00,6822.99,6822.99,6822.99,6822.99,248000000
2009/8/6,11:43:00,6821.32,6821.32,6821.32,6821.32,296000000
2009/8/6,11:44:00,6822.24,6822.24,6822.24,6822.24,192000000
2009/8/6,11:45:00,6826.80,6826.80,6826.80,6826.80,282000000
2009/8/6,11:46:00,6825.65,6825.65,6825.65,6825.65,317000000
2009/8/6,11:47:00,6832.37,6832.37,6832.37,6832.37,282000000
2009/8/6,11:48:00,6831.10,6831.10,6831.10,6831.10,470000000
2009/8/6,11:49:00,6836.64,6836.64,6836.64,6836.64,348000000
2009/8/6,11:50:00,6836.54,6836.54,6836.54,6836.54,395000000
2009/8/6,11:51:00,6844.82,6844.82,6844.82,6844.82,512000000
2009/8/6,11:52:00,6847.66,6847.66,6847.66,6847.66,419000000
2009/8/6,11:53:00,6850.20,6850.20,6850.20,6850.20,648000000
2009/8/6,11:54:00,6853.80,6853.80,6853.80,6853.80,486000000
2009/8/6,11:55:00,6855.65,6855.65,6855.65,6855.65,480000000
2009/8/6,11:56:00,6857.39,6857.39,6857.39,6857.39,523000000
2009/8/6,11:57:00,6856.17,6856.17,6856.17,6856.17,349000000
2009/8/6,11:58:00,6854.47,6854.47,6854.47,6854.47,424000000
2009/8/6,11:59:00,6853.16,6853.16,6853.16,6853.16,315000000
2009/8/6,12:00:00,6850.56,6850.56,6850.56,6850.56,260000000
2009/8/6,12:01:00,6849.21,6849.21,6849.21,6849.21,362000000
2009/8/6,12:02:00,6846.20,6846.20,6846.20,6846.20,281000000
2009/8/6,12:03:00,6845.61,6845.61,6845.61,6845.61,339000000
2009/8/6,12:04:00,6841.73,6841.73,6841.73,6841.73,262000000
2009/8/6,12:05:00,6838.28,6838.28,6838.28,6838.28,230000000
2009/8/6,12:06:00,6836.30,6836.30,6836.30,6836.30,263000000
2009/8/6,12:07:00,6835.38,6835.38,6835.38,6835.38,178000000
2009/8/6,12:08:00,6835.76,6835.76,6835.76,6835.76,248000000
2009/8/6,12:09:00,6834.77,6834.77,6834.77,6834.77,180000000
2009/8/6,12:10:00,6833.96,6833.96,6833.96,6833.96,181000000
2009/8/6,12:11:00,6835.63,6835.63,6835.63,6835.63,212000000
2009/8/6,12:12:00,6835.71,6835.71,6835.71,6835.71,152000000
2009/8/6,12:13:00,6836.72,6836.72,6836.72,6836.72,209000000
2009/8/6,12:14:00,6838.47,6838.47,6838.47,6838.47,162000000
2009/8/6,12:15:00,6839.37,6839.37,6839.37,6839.37,222000000
2009/8/6,12:16:00,6841.29,6841.29,6841.29,6841.29,268000000
2009/8/6,12:17:00,6844.13,6844.13,6844.13,6844.13,232000000
2009/8/6,12:18:00,6844.01,6844.01,6844.01,6844.01,355000000
2009/8/6,12:19:00,6848.14,6848.14,6848.14,6848.14,298000000
2009/8/6,12:20:00,6848.59,6848.59,6848.59,6848.59,365000000
2009/8/6,12:21:00,6849.30,6849.30,6849.30,6849.30,462000000
2009/8/6,12:22:00,6855.31,6855.31,6855.31,6855.31,303000000
2009/8/6,12:23:00,6854.53,6854.53,6854.53,6854.53,397000000
2009/8/6,12:24:00,6855.18,6855.18,6855.18,6855.18,325000000
2009/8/6,12:25:00,6852.20,6852.20,6852.20,6852.20,271000000
2009/8/6,12:26:00,6853.38,6853.38,6853.38,6853.38,291000000
2009/8/6,12:27:00,6852.69,6852.69,6852.69,6852.69,223000000
2009/8/6,12:28:00,6852.54,6852.54,6852.54,6852.54,283000000
2009/8/6,12:29:00,6852.39,6852.39,6852.39,6852.39,180000000
2009/8/6,12:30:00,6850.92,6850.92,6850.92,6850.92,224000000
2009/8/6,12:31:00,6849.11,6849.11,6849.11,6849.11,280000000
2009/8/6,12:32:00,6848.28,6848.28,6848.28,6848.28,213000000
2009/8/6,12:33:00,6845.54,6845.54,6845.54,6845.54,328000000
2009/8/6,12:34:00,6842.69,6842.69,6842.69,6842.69,271000000
2009/8/6,12:35:00,6838.63,6838.63,6838.63,6838.63,310000000
2009/8/6,12:36:00,6836.86,6836.86,6836.86,6836.86,354000000
2009/8/6,12:37:00,6835.15,6835.15,6835.15,6835.15,234000000
2009/8/6,12:38:00,6834.82,6834.82,6834.82,6834.82,316000000
2009/8/6,12:39:00,6834.55,6834.55,6834.55,6834.55,242000000
2009/8/6,12:40:00,6835.30,6835.30,6835.30,6835.30,250000000
2009/8/6,12:41:00,6833.00,6833.00,6833.00,6833.00,253000000
2009/8/6,12:42:00,6836.75,6836.75,6836.75,6836.75,210000000
2009/8/6,12:43:00,6835.95,6835.95,6835.95,6835.95,291000000
2009/8/6,12:44:00,6835.91,6835.91,6835.91,6835.91,203000000
2009/8/6,12:45:00,6838.92,6838.92,6838.92,6838.92,241000000
2009/8/6,12:46:00,6841.02,6841.02,6841.02,6841.02,286000000
2009/8/6,12:47:00,6842.88,6842.88,6842.88,6842.88,259000000
2009/8/6,12:48:00,6846.61,6846.61,6846.61,6846.61,458000000
2009/8/6,12:49:00,6847.57,6847.57,6847.57,6847.57,332000000
2009/8/6,12:50:00,6851.81,6851.81,6851.81,6851.81,361000000
2009/8/6,12:51:00,6854.83,6854.83,6854.83,6854.83,446000000
2009/8/6,12:52:00,6857.03,6857.03,6857.03,6857.03,503000000
2009/8/6,12:53:00,6861.93,6861.93,6861.93,6861.93,626000000
2009/8/6,12:54:00,6862.67,6862.67,6862.67,6862.67,406000000
2009/8/6,12:55:00,6864.00,6864.00,6864.00,6864.00,381000000
2009/8/6,12:56:00,6860.92,6860.92,6860.92,6860.92,415000000
2009/8/6,12:57:00,6860.71,6860.71,6860.71,6860.71,354000000
2009/8/6,12:58:00,6859.77,6859.77,6859.77,6859.77,424000000
2009/8/6,12:59:00,6858.57,6858.57,6858.57,6858.57,318000000
2009/8/6,13:00:00,6856.97,6856.97,6856.97,6856.97,362000000
2009/8/6,13:01:00,6855.64,6855.64,6855.64,6855.64,377000000
2009/8/6,13:02:00,6853.50,6853.50,6853.50,6853.50,251000000
2009/8/6,13:03:00,6851.21,6851.21,6851.21,6851.21,438000000
2009/8/6,13:04:00,6849.28,6849.28,6849.28,6849.28,317000000
2009/8/6,13:05:00,6847.80,6847.80,6847.80,6847.80,304000000
2009/8/6,13:06:00,6847.73,6847.73,6847.73,6847.73,402000000
2009/8/6,13:07:00,6848.06,6848.06,6848.06,6848.06,274000000
2009/8/6,13:08:00,6847.07,6847.07,6847.07,6847.07,397000000
2009/8/6,13:09:00,6847.71,6847.71,6847.71,6847.71,282000000
2009/8/6,13:10:00,6847.40,6847.40,6847.40,6847.40,421000000
2009/8/6,13:11:00,6849.16,6849.16,6849.16,6849.16,385000000
2009/8/6,13:12:00,6850.28,6850.28,6850.28,6850.28,300000000
2009/8/6,13:13:00,6853.89,6853.89,6853.89,6853.89,551000000
2009/8/6,13:14:00,6855.81,6855.81,6855.81,6855.81,356000000
2009/8/6,13:15:00,6859.79,6859.79,6859.79,6859.79,426000000
2009/8/6,13:16:00,6865.03,6865.03,6865.03,6865.03,655000000
2009/8/6,13:17:00,6866.90,6866.90,6866.90,6866.90,476000000
2009/8/6,13:18:00,6867.96,6867.96,6867.96,6867.96,691000000
2009/8/6,13:19:00,6867.63,6867.63,6867.63,6867.63,583000000
2009/8/6,13:20:00,6865.15,6865.15,6865.15,6865.15,582000000
2009/8/6,13:21:00,6864.25,6864.25,6864.25,6864.25,637000000
2009/8/6,13:22:00,6863.25,6863.25,6863.25,6863.25,513000000
2009/8/6,13:23:00,6862.92,6862.92,6862.92,6862.92,690000000
2009/8/6,13:24:00,6858.74,6858.74,6858.74,6858.74,639000000
2009/8/6,13:25:00,6861.61,6861.61,6861.61,6861.61,680000000
2009/8/6,13:26:00,6861.62,6861.62,6861.62,6861.62,0
2009/8/6,13:27:00,6861.62,6861.62,6861.62,6861.62,0
2009/8/6,13:28:00,6861.62,6861.62,6861.62,6861.62,0
2009/8/6,13:29:00,6861.62,6861.62,6861.62,6861.62,0
2009/8/6,13:30:00,6868.65,6868.65,6868.65,6868.65,892032512
2009/8/10,09:01:00,6858.87,6858.87,6858.87,6858.87,176032768
2009/8/10,09:02:00,6844.77,6844.77,6844.77,6844.77,817000000
2009/8/10,09:03:00,6838.58,6838.58,6838.58,6838.58,1063000000
2009/8/10,09:04:00,6836.96,6836.96,6836.96,6836.96,1103000064
2009/8/10,09:05:00,6839.00,6839.00,6839.00,6839.00,783000000
2009/8/10,09:06:00,6847.59,6847.59,6847.59,6847.59,1028000000
2009/8/10,09:07:00,6856.88,6856.88,6856.88,6856.88,804000000
2009/8/10,09:08:00,6865.67,6865.67,6865.67,6865.67,898000000
2009/8/10,09:09:00,6877.28,6877.28,6877.28,6877.28,992000000
2009/8/10,09:10:00,6878.40,6878.40,6878.40,6878.40,732000000
2009/8/10,09:11:00,6884.50,6884.50,6884.50,6884.50,968000000
2009/8/10,09:12:00,6883.00,6883.00,6883.00,6883.00,641000000
2009/8/10,09:13:00,6880.54,6880.54,6880.54,6880.54,663000000
2009/8/10,09:14:00,6874.00,6874.00,6874.00,6874.00,730000000
2009/8/10,09:15:00,6872.08,6872.08,6872.08,6872.08,499000000
2009/8/10,09:16:00,6871.42,6871.42,6871.42,6871.42,704000000
2009/8/10,09:17:00,6870.18,6870.18,6870.18,6870.18,404000000
2009/8/10,09:18:00,6872.73,6872.73,6872.73,6872.73,470000000
2009/8/10,09:19:00,6873.62,6873.62,6873.62,6873.62,582000000
2009/8/10,09:20:00,6875.23,6875.23,6875.23,6875.23,492000000
2009/8/10,09:21:00,6876.77,6876.77,6876.77,6876.77,650000000
2009/8/10,09:22:00,6878.13,6878.13,6878.13,6878.13,396000000
2009/8/10,09:23:00,6881.32,6881.32,6881.32,6881.32,432000000
2009/8/10,09:24:00,6881.23,6881.23,6881.23,6881.23,431000000
2009/8/10,09:25:00,6883.26,6883.26,6883.26,6883.26,416000000
2009/8/10,09:26:00,6885.26,6885.26,6885.26,6885.26,589000000
2009/8/10,09:27:00,6889.76,6889.76,6889.76,6889.76,412000000
2009/8/10,09:28:00,6895.22,6895.22,6895.22,6895.22,642000000
2009/8/10,09:29:00,6901.00,6901.00,6901.00,6901.00,621000000
2009/8/10,09:30:00,6903.64,6903.64,6903.64,6903.64,560000000
2009/8/10,09:31:00,6907.69,6907.69,6907.69,6907.69,752000000
2009/8/10,09:32:00,6907.84,6907.84,6907.84,6907.84,476000000
2009/8/10,09:33:00,6905.98,6905.98,6905.98,6905.98,589000000
2009/8/10,09:34:00,6899.24,6899.24,6899.24,6899.24,522000000
2009/8/10,09:35:00,6896.50,6896.50,6896.50,6896.50,376000000
2009/8/10,09:36:00,6893.59,6893.59,6893.59,6893.59,503000000
2009/8/10,09:37:00,6893.79,6893.79,6893.79,6893.79,382000000
2009/8/10,09:38:00,6891.95,6891.95,6891.95,6891.95,458000000
2009/8/10,09:39:00,6891.48,6891.48,6891.48,6891.48,501000000
2009/8/10,09:40:00,6891.12,6891.12,6891.12,6891.12,326000000
2009/8/10,09:41:00,6888.95,6888.95,6888.95,6888.95,542000000
2009/8/10,09:42:00,6887.99,6887.99,6887.99,6887.99,359000000
2009/8/10,09:43:00,6886.56,6886.56,6886.56,6886.56,379000000
2009/8/10,09:44:00,6886.43,6886.43,6886.43,6886.43,433000000
2009/8/10,09:45:00,6884.35,6884.35,6884.35,6884.35,311000000
2009/8/10,09:46:00,6880.04,6880.04,6880.04,6880.04,516000000
2009/8/10,09:47:00,6873.24,6873.24,6873.24,6873.24,475000000
2009/8/10,09:48:00,6864.38,6864.38,6864.38,6864.38,579000000
2009/8/10,09:49:00,6859.14,6859.14,6859.14,6859.14,540000000
2009/8/10,09:50:00,6855.66,6855.66,6855.66,6855.66,471000000
2009/8/10,09:51:00,6852.70,6852.70,6852.70,6852.70,493000000
2009/8/10,09:52:00,6853.09,6853.09,6853.09,6853.09,333000000
2009/8/10,09:53:00,6856.45,6856.45,6856.45,6856.45,440000000
2009/8/10,09:54:00,6858.82,6858.82,6858.82,6858.82,385000000
2009/8/10,09:55:00,6862.12,6862.12,6862.12,6862.12,287000000
2009/8/10,09:56:00,6867.74,6867.74,6867.74,6867.74,401000000
2009/8/10,09:57:00,6868.43,6868.43,6868.43,6868.43,318000000
2009/8/10,09:58:00,6874.50,6874.50,6874.50,6874.50,329000000
2009/8/10,09:59:00,6876.36,6876.36,6876.36,6876.36,290000000
2009/8/10,10:00:00,6876.68,6876.68,6876.68,6876.68,236000000
2009/8/10,10:01:00,6876.41,6876.41,6876.41,6876.41,332000000
2009/8/10,10:02:00,6873.26,6873.26,6873.26,6873.26,238000000
2009/8/10,10:03:00,6873.06,6873.06,6873.06,6873.06,297000000
2009/8/10,10:04:00,6872.03,6872.03,6872.03,6872.03,299000000
2009/8/10,10:05:00,6872.57,6872.57,6872.57,6872.57,192000000
2009/8/10,10:06:00,6873.31,6873.31,6873.31,6873.31,301000000
2009/8/10,10:07:00,6876.21,6876.21,6876.21,6876.21,207000000
2009/8/10,10:08:00,6879.27,6879.27,6879.27,6879.27,295000000
2009/8/10,10:09:00,6882.34,6882.34,6882.34,6882.34,300000000
2009/8/10,10:10:00,6882.47,6882.47,6882.47,6882.47,249000000
2009/8/10,10:11:00,6881.63,6881.63,6881.63,6881.63,334000000
2009/8/10,10:12:00,6881.97,6881.97,6881.97,6881.97,292000000
2009/8/10,10:13:00,6883.28,6883.28,6883.28,6883.28,319000000
2009/8/10,10:14:00,6882.35,6882.35,6882.35,6882.35,273000000
2009/8/10,10:15:00,6882.60,6882.60,6882.60,6882.60,203000000
2009/8/10,10:16:00,6885.98,6885.98,6885.98,6885.98,314000000
2009/8/10,10:17:00,6884.94,6884.94,6884.94,6884.94,264000000
2009/8/10,10:18:00,6886.14,6886.14,6886.14,6886.14,331000000
2009/8/10,10:19:00,6886.20,6886.20,6886.20,6886.20,301000000
2009/8/10,10:20:00,6888.44,6888.44,6888.44,6888.44,269000000
2009/8/10,10:21:00,6887.15,6887.15,6887.15,6887.15,345000000
2009/8/10,10:22:00,6882.16,6882.16,6882.16,6882.16,302000000
2009/8/10,10:23:00,6882.62,6882.62,6882.62,6882.62,322000000
2009/8/10,10:24:00,6879.00,6879.00,6879.00,6879.00,299000000
2009/8/10,10:25:00,6881.88,6881.88,6881.88,6881.88,262000000
2009/8/10,10:26:00,6881.19,6881.19,6881.19,6881.19,333000000
2009/8/10,10:27:00,6877.97,6877.97,6877.97,6877.97,228000000
2009/8/10,10:28:00,6880.76,6880.76,6880.76,6880.76,216000000
2009/8/10,10:29:00,6882.21,6882.21,6882.21,6882.21,201000000
2009/8/10,10:30:00,6880.60,6880.60,6880.60,6880.60,253000000
2009/8/10,10:31:00,6883.94,6883.94,6883.94,6883.94,275000000
2009/8/10,10:32:00,6883.98,6883.98,6883.98,6883.98,195000000
2009/8/10,10:33:00,6886.43,6886.43,6886.43,6886.43,239000000
2009/8/10,10:34:00,6888.21,6888.21,6888.21,6888.21,242000000
2009/8/10,10:35:00,6889.29,6889.29,6889.29,6889.29,211000000
2009/8/10,10:36:00,6889.96,6889.96,6889.96,6889.96,302000000
2009/8/10,10:37:00,6891.35,6891.35,6891.35,6891.35,258000000
2009/8/10,10:38:00,6894.56,6894.56,6894.56,6894.56,285000000
2009/8/10,10:39:00,6892.01,6892.01,6892.01,6892.01,283000000
2009/8/10,10:40:00,6893.17,6893.17,6893.17,6893.17,306000000
2009/8/10,10:41:00,6888.33,6888.33,6888.33,6888.33,352000000
2009/8/10,10:42:00,6889.18,6889.18,6889.18,6889.18,210000000
2009/8/10,10:43:00,6888.55,6888.55,6888.55,6888.55,323000000
2009/8/10,10:44:00,6888.57,6888.57,6888.57,6888.57,248000000
2009/8/10,10:45:00,6882.73,6882.73,6882.73,6882.73,327000000
2009/8/10,10:46:00,6877.44,6877.44,6877.44,6877.44,464000000
2009/8/10,10:47:00,6877.85,6877.85,6877.85,6877.85,300000000
2009/8/10,10:48:00,6878.12,6878.12,6878.12,6878.12,305000000
2009/8/10,10:49:00,6875.95,6875.95,6875.95,6875.95,225000000
2009/8/10,10:50:00,6878.27,6878.27,6878.27,6878.27,203000000
2009/8/10,10:51:00,6879.59,6879.59,6879.59,6879.59,227000000
2009/8/10,10:52:00,6879.09,6879.09,6879.09,6879.09,182000000
2009/8/10,10:53:00,6879.61,6879.61,6879.61,6879.61,252000000
2009/8/10,10:54:00,6882.55,6882.55,6882.55,6882.55,200000000
2009/8/10,10:55:00,6881.63,6881.63,6881.63,6881.63,163000000
2009/8/10,10:56:00,6882.39,6882.39,6882.39,6882.39,226000000
2009/8/10,10:57:00,6881.66,6881.66,6881.66,6881.66,191000000
2009/8/10,10:58:00,6883.55,6883.55,6883.55,6883.55,263000000
2009/8/10,10:59:00,6884.85,6884.85,6884.85,6884.85,228000000
2009/8/10,11:00:00,6886.35,6886.35,6886.35,6886.35,208000000
2009/8/10,11:01:00,6888.26,6888.26,6888.26,6888.26,367000000
2009/8/10,11:02:00,6890.69,6890.69,6890.69,6890.69,231000000
2009/8/10,11:03:00,6891.54,6891.54,6891.54,6891.54,336000000
2009/8/10,11:04:00,6893.10,6893.10,6893.10,6893.10,333000000
2009/8/10,11:05:00,6893.23,6893.23,6893.23,6893.23,285000000
2009/8/10,11:06:00,6897.99,6897.99,6897.99,6897.99,445000000
2009/8/10,11:07:00,6891.06,6891.06,6891.06,6891.06,279000000
2009/8/10,11:08:00,6891.67,6891.67,6891.67,6891.67,339000000
2009/8/10,11:09:00,6889.29,6889.29,6889.29,6889.29,277000000
2009/8/10,11:10:00,6889.91,6889.91,6889.91,6889.91,253000000
2009/8/10,11:11:00,6890.38,6890.38,6890.38,6890.38,275000000
2009/8/10,11:12:00,6890.79,6890.79,6890.79,6890.79,189000000
2009/8/10,11:13:00,6890.51,6890.51,6890.51,6890.51,272000000
2009/8/10,11:14:00,6892.91,6892.91,6892.91,6892.91,284000000
2009/8/10,11:15:00,6894.31,6894.31,6894.31,6894.31,330000000
2009/8/10,11:16:00,6898.06,6898.06,6898.06,6898.06,347000000
2009/8/10,11:17:00,6900.50,6900.50,6900.50,6900.50,298000000
2009/8/10,11:18:00,6902.97,6902.97,6902.97,6902.97,405000000
2009/8/10,11:19:00,6903.64,6903.64,6903.64,6903.64,441000000
2009/8/10,11:20:00,6909.16,6909.16,6909.16,6909.16,375000000
2009/8/10,11:21:00,6908.36,6908.36,6908.36,6908.36,469000000
2009/8/10,11:22:00,6908.24,6908.24,6908.24,6908.24,335000000
2009/8/10,11:23:00,6905.25,6905.25,6905.25,6905.25,371000000
2009/8/10,11:24:00,6901.65,6901.65,6901.65,6901.65,299000000
2009/8/10,11:25:00,6903.24,6903.24,6903.24,6903.24,288000000
2009/8/10,11:26:00,6897.08,6897.08,6897.08,6897.08,312000000
2009/8/10,11:27:00,6899.82,6899.82,6899.82,6899.82,194000000
2009/8/10,11:28:00,6896.93,6896.93,6896.93,6896.93,332000000
2009/8/10,11:29:00,6894.74,6894.74,6894.74,6894.74,171000000
2009/8/10,11:30:00,6895.69,6895.69,6895.69,6895.69,191000000
2009/8/10,11:31:00,6894.55,6894.55,6894.55,6894.55,233000000
2009/8/10,11:32:00,6893.84,6893.84,6893.84,6893.84,164000000
2009/8/10,11:33:00,6894.52,6894.52,6894.52,6894.52,280000000
2009/8/10,11:34:00,6893.94,6893.94,6893.94,6893.94,226000000
2009/8/10,11:35:00,6895.89,6895.89,6895.89,6895.89,230000000
2009/8/10,11:36:00,6897.59,6897.59,6897.59,6897.59,244000000
2009/8/10,11:37:00,6898.20,6898.20,6898.20,6898.20,175000000
2009/8/10,11:38:00,6898.75,6898.75,6898.75,6898.75,462000000
2009/8/10,11:39:00,6897.88,6897.88,6897.88,6897.88,298000000
2009/8/10,11:40:00,6899.83,6899.83,6899.83,6899.83,215000000
2009/8/10,11:41:00,6893.88,6893.88,6893.88,6893.88,334000000
2009/8/10,11:42:00,6893.31,6893.31,6893.31,6893.31,224000000
2009/8/10,11:43:00,6892.73,6892.73,6892.73,6892.73,300000000
2009/8/10,11:44:00,6891.35,6891.35,6891.35,6891.35,171000000
2009/8/10,11:45:00,6892.82,6892.82,6892.82,6892.82,194000000
2009/8/10,11:46:00,6887.63,6887.63,6887.63,6887.63,325000000
2009/8/10,11:47:00,6887.21,6887.21,6887.21,6887.21,232000000
2009/8/10,11:48:00,6883.66,6883.66,6883.66,6883.66,313000000
2009/8/10,11:49:00,6886.55,6886.55,6886.55,6886.55,276000000
2009/8/10,11:50:00,6886.76,6886.76,6886.76,6886.76,285000000
2009/8/10,11:51:00,6891.25,6891.25,6891.25,6891.25,255000000
2009/8/10,11:52:00,6891.00,6891.00,6891.00,6891.00,157000000
2009/8/10,11:53:00,6891.23,6891.23,6891.23,6891.23,251000000
2009/8/10,11:54:00,6891.04,6891.04,6891.04,6891.04,174000000
2009/8/10,11:55:00,6891.73,6891.73,6891.73,6891.73,178000000
2009/8/10,11:56:00,6892.51,6892.51,6892.51,6892.51,181000000
2009/8/10,11:57:00,6893.65,6893.65,6893.65,6893.65,140000000
2009/8/10,11:58:00,6894.18,6894.18,6894.18,6894.18,326000000
2009/8/10,11:59:00,6895.74,6895.74,6895.74,6895.74,178000000
2009/8/10,12:00:00,6895.16,6895.16,6895.16,6895.16,171000000
2009/8/10,12:01:00,6895.04,6895.04,6895.04,6895.04,223000000
2009/8/10,12:02:00,6894.83,6894.83,6894.83,6894.83,158000000
2009/8/10,12:03:00,6896.83,6896.83,6896.83,6896.83,217000000
2009/8/10,12:04:00,6897.86,6897.86,6897.86,6897.86,183000000
2009/8/10,12:05:00,6893.71,6893.71,6893.71,6893.71,188000000
2009/8/10,12:06:00,6896.15,6896.15,6896.15,6896.15,202000000
2009/8/10,12:07:00,6890.44,6890.44,6890.44,6890.44,203000000
2009/8/10,12:08:00,6889.85,6889.85,6889.85,6889.85,213000000
2009/8/10,12:09:00,6892.20,6892.20,6892.20,6892.20,167000000
2009/8/10,12:10:00,6892.83,6892.83,6892.83,6892.83,157000000
2009/8/10,12:11:00,6889.66,6889.66,6889.66,6889.66,211000000
2009/8/10,12:12:00,6893.31,6893.31,6893.31,6893.31,131000000
2009/8/10,12:13:00,6893.39,6893.39,6893.39,6893.39,210000000
2009/8/10,12:14:00,6893.56,6893.56,6893.56,6893.56,151000000
2009/8/10,12:15:00,6893.18,6893.18,6893.18,6893.18,159000000
2009/8/10,12:16:00,6891.44,6891.44,6891.44,6891.44,202000000
2009/8/10,12:17:00,6886.53,6886.53,6886.53,6886.53,177000000
2009/8/10,12:18:00,6888.91,6888.91,6888.91,6888.91,272000000
2009/8/10,12:19:00,6889.08,6889.08,6889.08,6889.08,196000000
2009/8/10,12:20:00,6887.27,6887.27,6887.27,6887.27,210000000
2009/8/10,12:21:00,6886.86,6886.86,6886.86,6886.86,218000000
2009/8/10,12:22:00,6887.08,6887.08,6887.08,6887.08,160000000
2009/8/10,12:23:00,6886.88,6886.88,6886.88,6886.88,214000000
2009/8/10,12:24:00,6888.23,6888.23,6888.23,6888.23,170000000
2009/8/10,12:25:00,6887.16,6887.16,6887.16,6887.16,167000000
2009/8/10,12:26:00,6879.62,6879.62,6879.62,6879.62,355000000
2009/8/10,12:27:00,6877.01,6877.01,6877.01,6877.01,374000000
2009/8/10,12:28:00,6870.85,6870.85,6870.85,6870.85,596000000
2009/8/10,12:29:00,6867.23,6867.23,6867.23,6867.23,442000000
2009/8/10,12:30:00,6866.05,6866.05,6866.05,6866.05,378000000
2009/8/10,12:31:00,6866.93,6866.93,6866.93,6866.93,382000000
2009/8/10,12:32:00,6869.78,6869.78,6869.78,6869.78,250000000
2009/8/10,12:33:00,6871.21,6871.21,6871.21,6871.21,344000000
2009/8/10,12:34:00,6876.77,6876.77,6876.77,6876.77,219000000
2009/8/10,12:35:00,6878.33,6878.33,6878.33,6878.33,168000000
2009/8/10,12:36:00,6878.85,6878.85,6878.85,6878.85,224000000
2009/8/10,12:37:00,6874.57,6874.57,6874.57,6874.57,171000000
2009/8/10,12:38:00,6876.22,6876.22,6876.22,6876.22,231000000
2009/8/10,12:39:00,6878.07,6878.07,6878.07,6878.07,207000000
2009/8/10,12:40:00,6877.77,6877.77,6877.77,6877.77,219000000
2009/8/10,12:41:00,6878.24,6878.24,6878.24,6878.24,227000000
2009/8/10,12:42:00,6877.85,6877.85,6877.85,6877.85,171000000
2009/8/10,12:43:00,6878.12,6878.12,6878.12,6878.12,268000000
2009/8/10,12:44:00,6875.67,6875.67,6875.67,6875.67,195000000
2009/8/10,12:45:00,6871.40,6871.40,6871.40,6871.40,347000000
2009/8/10,12:46:00,6859.66,6859.66,6859.66,6859.66,774000000
2009/8/10,12:47:00,6854.32,6854.32,6854.32,6854.32,570000000
2009/8/10,12:48:00,6850.56,6850.56,6850.56,6850.56,568000000
2009/8/10,12:49:00,6848.98,6848.98,6848.98,6848.98,405000000
2009/8/10,12:50:00,6848.43,6848.43,6848.43,6848.43,393000000
2009/8/10,12:51:00,6851.53,6851.53,6851.53,6851.53,413000000
2009/8/10,12:52:00,6855.66,6855.66,6855.66,6855.66,280000000
2009/8/10,12:53:00,6859.03,6859.03,6859.03,6859.03,350000000
2009/8/10,12:54:00,6863.39,6863.39,6863.39,6863.39,218000000
2009/8/10,12:55:00,6863.42,6863.42,6863.42,6863.42,235000000
2009/8/10,12:56:00,6863.17,6863.17,6863.17,6863.17,271000000
2009/8/10,12:57:00,6862.31,6862.31,6862.31,6862.31,198000000
2009/8/10,12:58:00,6863.40,6863.40,6863.40,6863.40,236000000
2009/8/10,12:59:00,6865.29,6865.29,6865.29,6865.29,180000000
2009/8/10,13:00:00,6863.35,6863.35,6863.35,6863.35,199000000
2009/8/10,13:01:00,6867.14,6867.14,6867.14,6867.14,280000000
2009/8/10,13:02:00,6868.27,6868.27,6868.27,6868.27,178000000
2009/8/10,13:03:00,6868.43,6868.43,6868.43,6868.43,278000000
2009/8/10,13:04:00,6871.02,6871.02,6871.02,6871.02,201000000
2009/8/10,13:05:00,6872.87,6872.87,6872.87,6872.87,244000000
2009/8/10,13:06:00,6874.91,6874.91,6874.91,6874.91,283000000
2009/8/10,13:07:00,6875.55,6875.55,6875.55,6875.55,286000000
2009/8/10,13:08:00,6873.64,6873.64,6873.64,6873.64,298000000
2009/8/10,13:09:00,6874.84,6874.84,6874.84,6874.84,322000000
2009/8/10,13:10:00,6875.41,6875.41,6875.41,6875.41,258000000
2009/8/10,13:11:00,6876.21,6876.21,6876.21,6876.21,379000000
2009/8/10,13:12:00,6874.89,6874.89,6874.89,6874.89,244000000
2009/8/10,13:13:00,6878.23,6878.23,6878.23,6878.23,359000000
2009/8/10,13:14:00,6880.99,6880.99,6880.99,6880.99,337000000
2009/8/10,13:15:00,6883.30,6883.30,6883.30,6883.30,382000000
2009/8/10,13:16:00,6884.79,6884.79,6884.79,6884.79,444000000
2009/8/10,13:17:00,6887.86,6887.86,6887.86,6887.86,359000000
2009/8/10,13:18:00,6888.79,6888.79,6888.79,6888.79,554000000
2009/8/10,13:19:00,6891.98,6891.98,6891.98,6891.98,456000000
2009/8/10,13:20:00,6891.44,6891.44,6891.44,6891.44,431000000
2009/8/10,13:21:00,6887.27,6887.27,6887.27,6887.27,626000000
2009/8/10,13:22:00,6886.59,6886.59,6886.59,6886.59,419000000
2009/8/10,13:23:00,6884.93,6884.93,6884.93,6884.93,590000000
2009/8/10,13:24:00,6884.12,6884.12,6884.12,6884.12,506000000
2009/8/10,13:25:00,6884.31,6884.31,6884.31,6884.31,532000000
2009/8/10,13:26:00,6884.31,6884.31,6884.31,6884.31,0
2009/8/10,13:27:00,6884.31,6884.31,6884.31,6884.31,0
2009/8/10,13:28:00,6884.31,6884.31,6884.31,6884.31,0
2009/8/10,13:29:00,6884.31,6884.31,6884.31,6884.31,0
2009/8/10,13:30:00,6882.87,6882.87,6882.87,6882.87,647032832
2009/8/11,09:01:00,6904.45,6904.45,6904.45,6904.45,2723000064
2009/8/11,09:02:00,6904.46,6904.46,6904.46,6904.46,740000000
2009/8/11,09:03:00,6896.22,6896.22,6896.22,6896.22,859000000
2009/8/11,09:04:00,6891.05,6891.05,6891.05,6891.05,818000000
2009/8/11,09:05:00,6893.16,6893.16,6893.16,6893.16,640000000
2009/8/11,09:06:00,6893.14,6893.14,6893.14,6893.14,808000000
2009/8/11,09:07:00,6892.32,6892.32,6892.32,6892.32,667000000
2009/8/11,09:08:00,6888.73,6888.73,6888.73,6888.73,832000000
2009/8/11,09:09:00,6883.51,6883.51,6883.51,6883.51,848000000
2009/8/11,09:10:00,6883.21,6883.21,6883.21,6883.21,583000000
2009/8/11,09:11:00,6872.58,6872.58,6872.58,6872.58,756000000
2009/8/11,09:12:00,6862.80,6862.80,6862.80,6862.80,551000000
2009/8/11,09:13:00,6859.19,6859.19,6859.19,6859.19,667000000
2009/8/11,09:14:00,6851.61,6851.61,6851.61,6851.61,628000000
2009/8/11,09:15:00,6852.05,6852.05,6852.05,6852.05,517000000
2009/8/11,09:16:00,6853.09,6853.09,6853.09,6853.09,698000000
2009/8/11,09:17:00,6856.99,6856.99,6856.99,6856.99,501000000
2009/8/11,09:18:00,6862.47,6862.47,6862.47,6862.47,565000000
2009/8/11,09:19:00,6868.86,6868.86,6868.86,6868.86,556000000
2009/8/11,09:20:00,6872.05,6872.05,6872.05,6872.05,408000000
2009/8/11,09:21:00,6874.63,6874.63,6874.63,6874.63,570000000
2009/8/11,09:22:00,6874.28,6874.28,6874.28,6874.28,364000000
2009/8/11,09:23:00,6870.43,6870.43,6870.43,6870.43,498000000
2009/8/11,09:24:00,6872.68,6872.68,6872.68,6872.68,421000000
2009/8/11,09:25:00,6870.92,6870.92,6870.92,6870.92,349000000
2009/8/11,09:26:00,6867.75,6867.75,6867.75,6867.75,463000000
2009/8/11,09:27:00,6862.84,6862.84,6862.84,6862.84,348000000
2009/8/11,09:28:00,6854.59,6854.59,6854.59,6854.59,531000000
2009/8/11,09:29:00,6849.76,6849.76,6849.76,6849.76,533000000
2009/8/11,09:30:00,6847.72,6847.72,6847.72,6847.72,412000000
2009/8/11,09:31:00,6842.50,6842.50,6842.50,6842.50,591000000
2009/8/11,09:32:00,6841.81,6841.81,6841.81,6841.81,422000000
2009/8/11,09:33:00,6843.05,6843.05,6843.05,6843.05,503000000
2009/8/11,09:34:00,6844.35,6844.35,6844.35,6844.35,478000000
2009/8/11,09:35:00,6847.15,6847.15,6847.15,6847.15,339000000
2009/8/11,09:36:00,6851.15,6851.15,6851.15,6851.15,380000000
2009/8/11,09:37:00,6852.82,6852.82,6852.82,6852.82,235000000
2009/8/11,09:38:00,6853.76,6853.76,6853.76,6853.76,360000000
2009/8/11,09:39:00,6855.99,6855.99,6855.99,6855.99,394000000
2009/8/11,09:40:00,6853.59,6853.59,6853.59,6853.59,350000000
2009/8/11,09:41:00,6852.27,6852.27,6852.27,6852.27,499000000
2009/8/11,09:42:00,6848.88,6848.88,6848.88,6848.88,321000000
2009/8/11,09:43:00,6848.82,6848.82,6848.82,6848.82,383000000
2009/8/11,09:44:00,6847.19,6847.19,6847.19,6847.19,270000000
2009/8/11,09:45:00,6846.56,6846.56,6846.56,6846.56,268000000
2009/8/11,09:46:00,6844.92,6844.92,6844.92,6844.92,367000000
2009/8/11,09:47:00,6842.74,6842.74,6842.74,6842.74,303000000
2009/8/11,09:48:00,6840.79,6840.79,6840.79,6840.79,369000000
2009/8/11,09:49:00,6839.68,6839.68,6839.68,6839.68,387000000
2009/8/11,09:50:00,6839.96,6839.96,6839.96,6839.96,327000000
2009/8/11,09:51:00,6838.72,6838.72,6838.72,6838.72,403000000
2009/8/11,09:52:00,6839.60,6839.60,6839.60,6839.60,258000000
2009/8/11,09:53:00,6839.79,6839.79,6839.79,6839.79,435000000
2009/8/11,09:54:00,6841.37,6841.37,6841.37,6841.37,307000000
2009/8/11,09:55:00,6842.81,6842.81,6842.81,6842.81,267000000
2009/8/11,09:56:00,6844.18,6844.18,6844.18,6844.18,371000000
2009/8/11,09:57:00,6843.16,6843.16,6843.16,6843.16,329000000
2009/8/11,09:58:00,6843.54,6843.54,6843.54,6843.54,536000000
2009/8/11,09:59:00,6842.61,6842.61,6842.61,6842.61,330000000
2009/8/11,10:00:00,6846.02,6846.02,6846.02,6846.02,261000000
2009/8/11,10:01:00,6845.18,6845.18,6845.18,6845.18,338000000
2009/8/11,10:02:00,6850.45,6850.45,6850.45,6850.45,322000000
2009/8/11,10:03:00,6854.32,6854.32,6854.32,6854.32,459000000
2009/8/11,10:04:00,6859.24,6859.24,6859.24,6859.24,459000000
2009/8/11,10:05:00,6862.83,6862.83,6862.83,6862.83,413000000
2009/8/11,10:06:00,6866.30,6866.30,6866.30,6866.30,500000000
2009/8/11,10:07:00,6866.28,6866.28,6866.28,6866.28,318000000
2009/8/11,10:08:00,6869.37,6869.37,6869.37,6869.37,446000000
2009/8/11,10:09:00,6868.45,6868.45,6868.45,6868.45,447000000
2009/8/11,10:10:00,6869.53,6869.53,6869.53,6869.53,453000000
2009/8/11,10:11:00,6867.33,6867.33,6867.33,6867.33,451000000
2009/8/11,10:12:00,6866.15,6866.15,6866.15,6866.15,276000000
2009/8/11,10:13:00,6863.87,6863.87,6863.87,6863.87,335000000
2009/8/11,10:14:00,6865.06,6865.06,6865.06,6865.06,243000000
2009/8/11,10:15:00,6863.10,6863.10,6863.10,6863.10,252000000
2009/8/11,10:16:00,6864.74,6864.74,6864.74,6864.74,338000000
2009/8/11,10:17:00,6863.51,6863.51,6863.51,6863.51,234000000
2009/8/11,10:18:00,6865.21,6865.21,6865.21,6865.21,309000000
2009/8/11,10:19:00,6863.51,6863.51,6863.51,6863.51,261000000
2009/8/11,10:20:00,6865.42,6865.42,6865.42,6865.42,225000000
2009/8/11,10:21:00,6864.55,6864.55,6864.55,6864.55,266000000
2009/8/11,10:22:00,6864.57,6864.57,6864.57,6864.57,308000000
2009/8/11,10:23:00,6862.60,6862.60,6862.60,6862.60,311000000
2009/8/11,10:24:00,6861.91,6861.91,6861.91,6861.91,245000000
2009/8/11,10:25:00,6860.16,6860.16,6860.16,6860.16,257000000
2009/8/11,10:26:00,6859.89,6859.89,6859.89,6859.89,316000000
2009/8/11,10:27:00,6858.50,6858.50,6858.50,6858.50,248000000
2009/8/11,10:28:00,6855.79,6855.79,6855.79,6855.79,332000000
2009/8/11,10:29:00,6855.52,6855.52,6855.52,6855.52,276000000
2009/8/11,10:30:00,6855.03,6855.03,6855.03,6855.03,260000000
2009/8/11,10:31:00,6854.23,6854.23,6854.23,6854.23,297000000
2009/8/11,10:32:00,6857.10,6857.10,6857.10,6857.10,178000000
2009/8/11,10:33:00,6857.11,6857.11,6857.11,6857.11,245000000
2009/8/11,10:34:00,6857.82,6857.82,6857.82,6857.82,192000000
2009/8/11,10:35:00,6857.55,6857.55,6857.55,6857.55,199000000
2009/8/11,10:36:00,6857.58,6857.58,6857.58,6857.58,251000000
2009/8/11,10:37:00,6857.51,6857.51,6857.51,6857.51,162000000
2009/8/11,10:38:00,6859.71,6859.71,6859.71,6859.71,245000000
2009/8/11,10:39:00,6859.48,6859.48,6859.48,6859.48,213000000
2009/8/11,10:40:00,6856.86,6856.86,6856.86,6856.86,231000000
2009/8/11,10:41:00,6859.29,6859.29,6859.29,6859.29,256000000
2009/8/11,10:42:00,6855.06,6855.06,6855.06,6855.06,204000000
2009/8/11,10:43:00,6855.10,6855.10,6855.10,6855.10,334000000
2009/8/11,10:44:00,6854.11,6854.11,6854.11,6854.11,263000000
2009/8/11,10:45:00,6854.75,6854.75,6854.75,6854.75,239000000
2009/8/11,10:46:00,6851.23,6851.23,6851.23,6851.23,284000000
2009/8/11,10:47:00,6848.46,6848.46,6848.46,6848.46,208000000
2009/8/11,10:48:00,6849.28,6849.28,6849.28,6849.28,316000000
2009/8/11,10:49:00,6845.59,6845.59,6845.59,6845.59,258000000
2009/8/11,10:50:00,6844.01,6844.01,6844.01,6844.01,259000000
2009/8/11,10:51:00,6838.91,6838.91,6838.91,6838.91,538000000
2009/8/11,10:52:00,6837.99,6837.99,6837.99,6837.99,298000000
2009/8/11,10:53:00,6837.54,6837.54,6837.54,6837.54,389000000
2009/8/11,10:54:00,6837.23,6837.23,6837.23,6837.23,296000000
2009/8/11,10:55:00,6837.12,6837.12,6837.12,6837.12,285000000
2009/8/11,10:56:00,6838.73,6838.73,6838.73,6838.73,350000000
2009/8/11,10:57:00,6840.46,6840.46,6840.46,6840.46,232000000
2009/8/11,10:58:00,6843.58,6843.58,6843.58,6843.58,310000000
2009/8/11,10:59:00,6843.23,6843.23,6843.23,6843.23,245000000
2009/8/11,11:00:00,6842.68,6842.68,6842.68,6842.68,257000000
2009/8/11,11:01:00,6843.76,6843.76,6843.76,6843.76,232000000
2009/8/11,11:02:00,6838.59,6838.59,6838.59,6838.59,193000000
2009/8/11,11:03:00,6842.79,6842.79,6842.79,6842.79,312000000
2009/8/11,11:04:00,6838.01,6838.01,6838.01,6838.01,221000000
2009/8/11,11:05:00,6838.49,6838.49,6838.49,6838.49,216000000
2009/8/11,11:06:00,6836.83,6836.83,6836.83,6836.83,299000000
2009/8/11,11:07:00,6832.20,6832.20,6832.20,6832.20,308000000
2009/8/11,11:08:00,6831.32,6831.32,6831.32,6831.32,401000000
2009/8/11,11:09:00,6825.66,6825.66,6825.66,6825.66,404000000
2009/8/11,11:10:00,6822.85,6822.85,6822.85,6822.85,471000000
2009/8/11,11:11:00,6818.69,6818.69,6818.69,6818.69,712000000
2009/8/11,11:12:00,6814.22,6814.22,6814.22,6814.22,475000000
2009/8/11,11:13:00,6812.06,6812.06,6812.06,6812.06,619000000
2009/8/11,11:14:00,6813.08,6813.08,6813.08,6813.08,492000000
2009/8/11,11:15:00,6813.12,6813.12,6813.12,6813.12,419000000
2009/8/11,11:16:00,6813.98,6813.98,6813.98,6813.98,411000000
2009/8/11,11:17:00,6815.48,6815.48,6815.48,6815.48,332000000
2009/8/11,11:18:00,6819.84,6819.84,6819.84,6819.84,402000000
2009/8/11,11:19:00,6819.49,6819.49,6819.49,6819.49,298000000
2009/8/11,11:20:00,6822.86,6822.86,6822.86,6822.86,273000000
2009/8/11,11:21:00,6823.94,6823.94,6823.94,6823.94,338000000
2009/8/11,11:22:00,6823.28,6823.28,6823.28,6823.28,241000000
2009/8/11,11:23:00,6825.26,6825.26,6825.26,6825.26,359000000
2009/8/11,11:24:00,6825.99,6825.99,6825.99,6825.99,219000000
2009/8/11,11:25:00,6826.27,6826.27,6826.27,6826.27,243000000
2009/8/11,11:26:00,6823.60,6823.60,6823.60,6823.60,239000000
2009/8/11,11:27:00,6823.28,6823.28,6823.28,6823.28,168000000
2009/8/11,11:28:00,6822.08,6822.08,6822.08,6822.08,271000000
2009/8/11,11:29:00,6824.68,6824.68,6824.68,6824.68,206000000
2009/8/11,11:30:00,6822.73,6822.73,6822.73,6822.73,240000000
2009/8/11,11:31:00,6829.05,6829.05,6829.05,6829.05,280000000
2009/8/11,11:32:00,6827.25,6827.25,6827.25,6827.25,196000000
2009/8/11,11:33:00,6832.34,6832.34,6832.34,6832.34,386000000
2009/8/11,11:34:00,6834.02,6834.02,6834.02,6834.02,229000000
2009/8/11,11:35:00,6835.29,6835.29,6835.29,6835.29,361000000
2009/8/11,11:36:00,6836.62,6836.62,6836.62,6836.62,337000000
2009/8/11,11:37:00,6835.13,6835.13,6835.13,6835.13,222000000
2009/8/11,11:38:00,6834.37,6834.37,6834.37,6834.37,376000000
2009/8/11,11:39:00,6835.16,6835.16,6835.16,6835.16,414000000
2009/8/11,11:40:00,6836.42,6836.42,6836.42,6836.42,364000000
2009/8/11,11:41:00,6836.85,6836.85,6836.85,6836.85,312000000
2009/8/11,11:42:00,6835.59,6835.59,6835.59,6835.59,185000000
2009/8/11,11:43:00,6835.43,6835.43,6835.43,6835.43,257000000
2009/8/11,11:44:00,6835.31,6835.31,6835.31,6835.31,186000000
2009/8/11,11:45:00,6833.16,6833.16,6833.16,6833.16,168000000
2009/8/11,11:46:00,6834.71,6834.71,6834.71,6834.71,297000000
2009/8/11,11:47:00,6835.68,6835.68,6835.68,6835.68,208000000
2009/8/11,11:48:00,6836.23,6836.23,6836.23,6836.23,279000000
2009/8/11,11:49:00,6837.32,6837.32,6837.32,6837.32,231000000
2009/8/11,11:50:00,6837.31,6837.31,6837.31,6837.31,228000000
2009/8/11,11:51:00,6838.64,6838.64,6838.64,6838.64,412000000
2009/8/11,11:52:00,6836.99,6836.99,6836.99,6836.99,227000000
2009/8/11,11:53:00,6839.22,6839.22,6839.22,6839.22,330000000
2009/8/11,11:54:00,6840.06,6840.06,6840.06,6840.06,239000000
2009/8/11,11:55:00,6839.81,6839.81,6839.81,6839.81,210000000
2009/8/11,11:56:00,6841.67,6841.67,6841.67,6841.67,368000000
2009/8/11,11:57:00,6840.26,6840.26,6840.26,6840.26,205000000
2009/8/11,11:58:00,6839.82,6839.82,6839.82,6839.82,248000000
2009/8/11,11:59:00,6844.21,6844.21,6844.21,6844.21,285000000
2009/8/11,12:00:00,6845.80,6845.80,6845.80,6845.80,337000000
2009/8/11,12:01:00,6848.90,6848.90,6848.90,6848.90,372000000
2009/8/11,12:02:00,6849.22,6849.22,6849.22,6849.22,290000000
2009/8/11,12:03:00,6852.86,6852.86,6852.86,6852.86,342000000
2009/8/11,12:04:00,6851.14,6851.14,6851.14,6851.14,306000000
2009/8/11,12:05:00,6850.52,6850.52,6850.52,6850.52,326000000
2009/8/11,12:06:00,6850.52,6850.52,6850.52,6850.52,416000000
2009/8/11,12:07:00,6848.38,6848.38,6848.38,6848.38,223000000
2009/8/11,12:08:00,6849.13,6849.13,6849.13,6849.13,327000000
2009/8/11,12:09:00,6848.10,6848.10,6848.10,6848.10,328000000
2009/8/11,12:10:00,6845.01,6845.01,6845.01,6845.01,278000000
2009/8/11,12:11:00,6845.12,6845.12,6845.12,6845.12,274000000
2009/8/11,12:12:00,6845.09,6845.09,6845.09,6845.09,183000000
2009/8/11,12:13:00,6842.59,6842.59,6842.59,6842.59,309000000
2009/8/11,12:14:00,6842.76,6842.76,6842.76,6842.76,192000000
2009/8/11,12:15:00,6842.18,6842.18,6842.18,6842.18,298000000
2009/8/11,12:16:00,6845.54,6845.54,6845.54,6845.54,279000000
2009/8/11,12:17:00,6841.28,6841.28,6841.28,6841.28,167000000
2009/8/11,12:18:00,6843.43,6843.43,6843.43,6843.43,297000000
2009/8/11,12:19:00,6841.10,6841.10,6841.10,6841.10,243000000
2009/8/11,12:20:00,6840.87,6840.87,6840.87,6840.87,217000000
2009/8/11,12:21:00,6842.47,6842.47,6842.47,6842.47,314000000
2009/8/11,12:22:00,6840.67,6840.67,6840.67,6840.67,247000000
2009/8/11,12:23:00,6840.36,6840.36,6840.36,6840.36,351000000
2009/8/11,12:24:00,6839.44,6839.44,6839.44,6839.44,214000000
2009/8/11,12:25:00,6839.94,6839.94,6839.94,6839.94,255000000
2009/8/11,12:26:00,6840.48,6840.48,6840.48,6840.48,276000000
2009/8/11,12:27:00,6839.15,6839.15,6839.15,6839.15,189000000
2009/8/11,12:28:00,6839.08,6839.08,6839.08,6839.08,298000000
2009/8/11,12:29:00,6841.74,6841.74,6841.74,6841.74,204000000
2009/8/11,12:30:00,6839.89,6839.89,6839.89,6839.89,243000000
2009/8/11,12:31:00,6852.79,6852.79,6852.79,6852.79,714000000
2009/8/11,12:32:00,6856.79,6856.79,6856.79,6856.79,402000000
2009/8/11,12:33:00,6860.17,6860.17,6860.17,6860.17,558000000
2009/8/11,12:34:00,6864.72,6864.72,6864.72,6864.72,495000000
2009/8/11,12:35:00,6866.11,6866.11,6866.11,6866.11,507000000
2009/8/11,12:36:00,6867.73,6867.73,6867.73,6867.73,539000000
2009/8/11,12:37:00,6868.00,6868.00,6868.00,6868.00,370000000
2009/8/11,12:38:00,6867.76,6867.76,6867.76,6867.76,427000000
2009/8/11,12:39:00,6865.45,6865.45,6865.45,6865.45,330000000
2009/8/11,12:40:00,6864.46,6864.46,6864.46,6864.46,340000000
2009/8/11,12:41:00,6870.27,6870.27,6870.27,6870.27,345000000
2009/8/11,12:42:00,6868.28,6868.28,6868.28,6868.28,307000000
2009/8/11,12:43:00,6869.02,6869.02,6869.02,6869.02,355000000
2009/8/11,12:44:00,6868.40,6868.40,6868.40,6868.40,329000000
2009/8/11,12:45:00,6867.99,6867.99,6867.99,6867.99,341000000
2009/8/11,12:46:00,6873.41,6873.41,6873.41,6873.41,503000000
2009/8/11,12:47:00,6874.51,6874.51,6874.51,6874.51,356000000
2009/8/11,12:48:00,6878.76,6878.76,6878.76,6878.76,586000000
2009/8/11,12:49:00,6878.94,6878.94,6878.94,6878.94,313000000
2009/8/11,12:50:00,6878.30,6878.30,6878.30,6878.30,442000000
2009/8/11,12:51:00,6880.02,6880.02,6880.02,6880.02,444000000
2009/8/11,12:52:00,6880.86,6880.86,6880.86,6880.86,343000000
2009/8/11,12:53:00,6877.20,6877.20,6877.20,6877.20,499000000
2009/8/11,12:54:00,6874.75,6874.75,6874.75,6874.75,342000000
2009/8/11,12:55:00,6871.90,6871.90,6871.90,6871.90,375000000
2009/8/11,12:56:00,6870.43,6870.43,6870.43,6870.43,387000000
2009/8/11,12:57:00,6867.29,6867.29,6867.29,6867.29,289000000
2009/8/11,12:58:00,6866.12,6866.12,6866.12,6866.12,473000000
2009/8/11,12:59:00,6868.63,6868.63,6868.63,6868.63,319000000
2009/8/11,13:00:00,6870.53,6870.53,6870.53,6870.53,326000000
2009/8/11,13:01:00,6870.13,6870.13,6870.13,6870.13,352000000
2009/8/11,13:02:00,6868.95,6868.95,6868.95,6868.95,251000000
2009/8/11,13:03:00,6873.28,6873.28,6873.28,6873.28,504000000
2009/8/11,13:04:00,6876.75,6876.75,6876.75,6876.75,432000000
2009/8/11,13:05:00,6877.31,6877.31,6877.31,6877.31,381000000
2009/8/11,13:06:00,6877.91,6877.91,6877.91,6877.91,438000000
2009/8/11,13:07:00,6876.47,6876.47,6876.47,6876.47,446000000
2009/8/11,13:08:00,6881.84,6881.84,6881.84,6881.84,550000000
2009/8/11,13:09:00,6879.95,6879.95,6879.95,6879.95,398000000
2009/8/11,13:10:00,6883.68,6883.68,6883.68,6883.68,446000000
2009/8/11,13:11:00,6884.11,6884.11,6884.11,6884.11,578000000
2009/8/11,13:12:00,6886.57,6886.57,6886.57,6886.57,457000000
2009/8/11,13:13:00,6894.83,6894.83,6894.83,6894.83,739000000
2009/8/11,13:14:00,6900.10,6900.10,6900.10,6900.10,672000000
2009/8/11,13:15:00,6905.26,6905.26,6905.26,6905.26,794000000
2009/8/11,13:16:00,6916.56,6916.56,6916.56,6916.56,1144999936
2009/8/11,13:17:00,6921.85,6921.85,6921.85,6921.85,691000000
2009/8/11,13:18:00,6915.76,6915.76,6915.76,6915.76,773000000
2009/8/11,13:19:00,6910.76,6910.76,6910.76,6910.76,582000000
2009/8/11,13:20:00,6906.98,6906.98,6906.98,6906.98,569000000
2009/8/11,13:21:00,6905.00,6905.00,6905.00,6905.00,656000000
2009/8/11,13:22:00,6903.62,6903.62,6903.62,6903.62,473000000
2009/8/11,13:23:00,6901.75,6901.75,6901.75,6901.75,688000000
2009/8/11,13:24:00,6900.75,6900.75,6900.75,6900.75,621000000
2009/8/11,13:25:00,6901.17,6901.17,6901.17,6901.17,726000000
2009/8/11,13:26:00,6901.17,6901.17,6901.17,6901.17,0
2009/8/11,13:27:00,6901.17,6901.17,6901.17,6901.17,0
2009/8/11,13:28:00,6901.17,6901.17,6901.17,6901.17,0
2009/8/11,13:29:00,6901.17,6901.17,6901.17,6901.17,0
2009/8/11,13:30:00,6909.02,6909.02,6909.02,6909.02,1180032512
2009/8/12,09:01:00,6878.34,6878.34,6878.34,6878.34,2820000000
2009/8/12,09:02:00,6871.29,6871.29,6871.29,6871.29,706000000
2009/8/12,09:03:00,6868.54,6868.54,6868.54,6868.54,788000000
2009/8/12,09:04:00,6864.91,6864.91,6864.91,6864.91,785000000
2009/8/12,09:05:00,6867.19,6867.19,6867.19,6867.19,657000000
2009/8/12,09:06:00,6876.71,6876.71,6876.71,6876.71,1063000000
2009/8/12,09:07:00,6882.58,6882.58,6882.58,6882.58,658000000
2009/8/12,09:08:00,6888.60,6888.60,6888.60,6888.60,937000000
2009/8/12,09:09:00,6893.75,6893.75,6893.75,6893.75,858000000
2009/8/12,09:10:00,6894.80,6894.80,6894.80,6894.80,594000000
2009/8/12,09:11:00,6900.48,6900.48,6900.48,6900.48,790000000
2009/8/12,09:12:00,6902.59,6902.59,6902.59,6902.59,612000000
2009/8/12,09:13:00,6902.56,6902.56,6902.56,6902.56,697000000
2009/8/12,09:14:00,6898.03,6898.03,6898.03,6898.03,738000000
2009/8/12,09:15:00,6898.64,6898.64,6898.64,6898.64,589000000
2009/8/12,09:16:00,6898.10,6898.10,6898.10,6898.10,709000000
2009/8/12,09:17:00,6896.75,6896.75,6896.75,6896.75,462000000
2009/8/12,09:18:00,6897.75,6897.75,6897.75,6897.75,519000000
2009/8/12,09:19:00,6897.54,6897.54,6897.54,6897.54,496000000
2009/8/12,09:20:00,6896.93,6896.93,6896.93,6896.93,389000000
2009/8/12,09:21:00,6901.45,6901.45,6901.45,6901.45,547000000
2009/8/12,09:22:00,6903.09,6903.09,6903.09,6903.09,420000000
2009/8/12,09:23:00,6909.30,6909.30,6909.30,6909.30,605000000
2009/8/12,09:24:00,6915.80,6915.80,6915.80,6915.80,707000000
2009/8/12,09:25:00,6918.61,6918.61,6918.61,6918.61,592000000
2009/8/12,09:26:00,6923.37,6923.37,6923.37,6923.37,823000000
2009/8/12,09:27:00,6927.41,6927.41,6927.41,6927.41,607000000
2009/8/12,09:28:00,6931.67,6931.67,6931.67,6931.67,742000000
2009/8/12,09:29:00,6933.51,6933.51,6933.51,6933.51,695000000
2009/8/12,09:30:00,6929.42,6929.42,6929.42,6929.42,529000000
2009/8/12,09:31:00,6923.99,6923.99,6923.99,6923.99,735000000
2009/8/12,09:32:00,6921.12,6921.12,6921.12,6921.12,569000000
2009/8/12,09:33:00,6918.85,6918.85,6918.85,6918.85,547000000
2009/8/12,09:34:00,6917.63,6917.63,6917.63,6917.63,428000000
2009/8/12,09:35:00,6916.23,6916.23,6916.23,6916.23,360000000
2009/8/12,09:36:00,6917.47,6917.47,6917.47,6917.47,507000000
2009/8/12,09:37:00,6918.12,6918.12,6918.12,6918.12,349000000
2009/8/12,09:38:00,6918.81,6918.81,6918.81,6918.81,450000000
2009/8/12,09:39:00,6918.70,6918.70,6918.70,6918.70,554000000
2009/8/12,09:40:00,6918.98,6918.98,6918.98,6918.98,477000000
2009/8/12,09:41:00,6916.57,6916.57,6916.57,6916.57,668000000
2009/8/12,09:42:00,6914.72,6914.72,6914.72,6914.72,469000000
2009/8/12,09:43:00,6909.87,6909.87,6909.87,6909.87,567000000
2009/8/12,09:44:00,6905.14,6905.14,6905.14,6905.14,546000000
2009/8/12,09:45:00,6902.46,6902.46,6902.46,6902.46,453000000
2009/8/12,09:46:00,6898.00,6898.00,6898.00,6898.00,566000000
2009/8/12,09:47:00,6898.88,6898.88,6898.88,6898.88,376000000
2009/8/12,09:48:00,6900.78,6900.78,6900.78,6900.78,493000000
2009/8/12,09:49:00,6905.15,6905.15,6905.15,6905.15,386000000
2009/8/12,09:50:00,6906.05,6906.05,6906.05,6906.05,354000000
2009/8/12,09:51:00,6913.56,6913.56,6913.56,6913.56,493000000
2009/8/12,09:52:00,6914.28,6914.28,6914.28,6914.28,437000000
2009/8/12,09:53:00,6919.90,6919.90,6919.90,6919.90,641000000
2009/8/12,09:54:00,6925.71,6925.71,6925.71,6925.71,824000000
2009/8/12,09:55:00,6927.11,6927.11,6927.11,6927.11,652000000
2009/8/12,09:56:00,6926.94,6926.94,6926.94,6926.94,836000000
2009/8/12,09:57:00,6922.09,6922.09,6922.09,6922.09,442000000
2009/8/12,09:58:00,6921.19,6921.19,6921.19,6921.19,527000000
2009/8/12,09:59:00,6914.21,6914.21,6914.21,6914.21,481000000
2009/8/12,10:00:00,6914.14,6914.14,6914.14,6914.14,406000000
2009/8/12,10:01:00,6911.23,6911.23,6911.23,6911.23,537000000
2009/8/12,10:02:00,6908.60,6908.60,6908.60,6908.60,376000000
2009/8/12,10:03:00,6905.54,6905.54,6905.54,6905.54,471000000
2009/8/12,10:04:00,6903.96,6903.96,6903.96,6903.96,391000000
2009/8/12,10:05:00,6904.35,6904.35,6904.35,6904.35,323000000
2009/8/12,10:06:00,6905.51,6905.51,6905.51,6905.51,417000000
2009/8/12,10:07:00,6907.36,6907.36,6907.36,6907.36,280000000
2009/8/12,10:08:00,6908.46,6908.46,6908.46,6908.46,324000000
2009/8/12,10:09:00,6908.49,6908.49,6908.49,6908.49,297000000
2009/8/12,10:10:00,6908.58,6908.58,6908.58,6908.58,285000000
2009/8/12,10:11:00,6901.16,6901.16,6901.16,6901.16,611000000
2009/8/12,10:12:00,6900.19,6900.19,6900.19,6900.19,300000000
2009/8/12,10:13:00,6898.96,6898.96,6898.96,6898.96,339000000
2009/8/12,10:14:00,6897.58,6897.58,6897.58,6897.58,296000000
2009/8/12,10:15:00,6898.94,6898.94,6898.94,6898.94,237000000
2009/8/12,10:16:00,6894.46,6894.46,6894.46,6894.46,390000000
2009/8/12,10:17:00,6894.69,6894.69,6894.69,6894.69,341000000
2009/8/12,10:18:00,6889.46,6889.46,6889.46,6889.46,424000000
2009/8/12,10:19:00,6886.85,6886.85,6886.85,6886.85,493000000
2009/8/12,10:20:00,6888.80,6888.80,6888.80,6888.80,401000000
2009/8/12,10:21:00,6887.47,6887.47,6887.47,6887.47,461000000
2009/8/12,10:22:00,6886.57,6886.57,6886.57,6886.57,309000000
2009/8/12,10:23:00,6887.42,6887.42,6887.42,6887.42,356000000
2009/8/12,10:24:00,6884.67,6884.67,6884.67,6884.67,304000000
2009/8/12,10:25:00,6885.29,6885.29,6885.29,6885.29,352000000
2009/8/12,10:26:00,6888.45,6888.45,6888.45,6888.45,418000000
2009/8/12,10:27:00,6889.80,6889.80,6889.80,6889.80,266000000
2009/8/12,10:28:00,6892.13,6892.13,6892.13,6892.13,392000000
2009/8/12,10:29:00,6893.18,6893.18,6893.18,6893.18,259000000
2009/8/12,10:30:00,6894.64,6894.64,6894.64,6894.64,204000000
2009/8/12,10:31:00,6895.58,6895.58,6895.58,6895.58,241000000
2009/8/12,10:32:00,6895.87,6895.87,6895.87,6895.87,202000000
2009/8/12,10:33:00,6895.47,6895.47,6895.47,6895.47,248000000
2009/8/12,10:34:00,6895.59,6895.59,6895.59,6895.59,202000000
2009/8/12,10:35:00,6895.93,6895.93,6895.93,6895.93,206000000
2009/8/12,10:36:00,6897.40,6897.40,6897.40,6897.40,242000000
2009/8/12,10:37:00,6896.52,6896.52,6896.52,6896.52,178000000
2009/8/12,10:38:00,6897.44,6897.44,6897.44,6897.44,277000000
2009/8/12,10:39:00,6900.75,6900.75,6900.75,6900.75,209000000
2009/8/12,10:40:00,6900.81,6900.81,6900.81,6900.81,227000000
2009/8/12,10:41:00,6901.69,6901.69,6901.69,6901.69,243000000
2009/8/12,10:42:00,6902.49,6902.49,6902.49,6902.49,168000000
2009/8/12,10:43:00,6901.66,6901.66,6901.66,6901.66,256000000
2009/8/12,10:44:00,6901.38,6901.38,6901.38,6901.38,222000000
2009/8/12,10:45:00,6902.57,6902.57,6902.57,6902.57,196000000
2009/8/12,10:46:00,6901.70,6901.70,6901.70,6901.70,263000000
2009/8/12,10:47:00,6897.08,6897.08,6897.08,6897.08,207000000
2009/8/12,10:48:00,6894.12,6894.12,6894.12,6894.12,389000000
2009/8/12,10:49:00,6890.51,6890.51,6890.51,6890.51,363000000
2009/8/12,10:50:00,6884.07,6884.07,6884.07,6884.07,516000000
2009/8/12,10:51:00,6877.30,6877.30,6877.30,6877.30,689000000
2009/8/12,10:52:00,6873.53,6873.53,6873.53,6873.53,538000000
2009/8/12,10:53:00,6868.71,6868.71,6868.71,6868.71,587000000
2009/8/12,10:54:00,6866.38,6866.38,6866.38,6866.38,581000000
2009/8/12,10:55:00,6868.58,6868.58,6868.58,6868.58,485000000
2009/8/12,10:56:00,6868.84,6868.84,6868.84,6868.84,541000000
2009/8/12,10:57:00,6872.12,6872.12,6872.12,6872.12,325000000
2009/8/12,10:58:00,6875.01,6875.01,6875.01,6875.01,315000000
2009/8/12,10:59:00,6878.34,6878.34,6878.34,6878.34,230000000
2009/8/12,11:00:00,6882.30,6882.30,6882.30,6882.30,217000000
2009/8/12,11:01:00,6880.39,6880.39,6880.39,6880.39,302000000
2009/8/12,11:02:00,6880.43,6880.43,6880.43,6880.43,158000000
2009/8/12,11:03:00,6880.61,6880.61,6880.61,6880.61,228000000
2009/8/12,11:04:00,6878.43,6878.43,6878.43,6878.43,168000000
2009/8/12,11:05:00,6879.05,6879.05,6879.05,6879.05,160000000
2009/8/12,11:06:00,6877.03,6877.03,6877.03,6877.03,223000000
2009/8/12,11:07:00,6876.70,6876.70,6876.70,6876.70,199000000
2009/8/12,11:08:00,6874.27,6874.27,6874.27,6874.27,324000000
2009/8/12,11:09:00,6873.21,6873.21,6873.21,6873.21,240000000
2009/8/12,11:10:00,6873.95,6873.95,6873.95,6873.95,231000000
2009/8/12,11:11:00,6875.34,6875.34,6875.34,6875.34,279000000
2009/8/12,11:12:00,6876.15,6876.15,6876.15,6876.15,180000000
2009/8/12,11:13:00,6879.80,6879.80,6879.80,6879.80,223000000
2009/8/12,11:14:00,6879.40,6879.40,6879.40,6879.40,154000000
2009/8/12,11:15:00,6880.65,6880.65,6880.65,6880.65,241000000
2009/8/12,11:16:00,6882.38,6882.38,6882.38,6882.38,206000000
2009/8/12,11:17:00,6883.55,6883.55,6883.55,6883.55,150000000
2009/8/12,11:18:00,6884.19,6884.19,6884.19,6884.19,228000000
2009/8/12,11:19:00,6883.48,6883.48,6883.48,6883.48,197000000
2009/8/12,11:20:00,6883.92,6883.92,6883.92,6883.92,204000000
2009/8/12,11:21:00,6886.57,6886.57,6886.57,6886.57,218000000
2009/8/12,11:22:00,6885.85,6885.85,6885.85,6885.85,198000000
2009/8/12,11:23:00,6887.54,6887.54,6887.54,6887.54,300000000
2009/8/12,11:24:00,6886.51,6886.51,6886.51,6886.51,205000000
2009/8/12,11:25:00,6889.08,6889.08,6889.08,6889.08,236000000
2009/8/12,11:26:00,6890.53,6890.53,6890.53,6890.53,304000000
2009/8/12,11:27:00,6892.44,6892.44,6892.44,6892.44,205000000
2009/8/12,11:28:00,6895.01,6895.01,6895.01,6895.01,311000000
2009/8/12,11:29:00,6895.51,6895.51,6895.51,6895.51,211000000
2009/8/12,11:30:00,6897.68,6897.68,6897.68,6897.68,216000000
2009/8/12,11:31:00,6897.88,6897.88,6897.88,6897.88,286000000
2009/8/12,11:32:00,6897.53,6897.53,6897.53,6897.53,169000000
2009/8/12,11:33:00,6898.07,6898.07,6898.07,6898.07,287000000
2009/8/12,11:34:00,6899.55,6899.55,6899.55,6899.55,235000000
2009/8/12,11:35:00,6899.68,6899.68,6899.68,6899.68,211000000
2009/8/12,11:36:00,6900.52,6900.52,6900.52,6900.52,328000000
2009/8/12,11:37:00,6901.79,6901.79,6901.79,6901.79,235000000
2009/8/12,11:38:00,6901.42,6901.42,6901.42,6901.42,279000000
2009/8/12,11:39:00,6897.46,6897.46,6897.46,6897.46,245000000
2009/8/12,11:40:00,6898.23,6898.23,6898.23,6898.23,258000000
2009/8/12,11:41:00,6898.49,6898.49,6898.49,6898.49,273000000
2009/8/12,11:42:00,6895.22,6895.22,6895.22,6895.22,188000000
2009/8/12,11:43:00,6894.47,6894.47,6894.47,6894.47,252000000
2009/8/12,11:44:00,6893.68,6893.68,6893.68,6893.68,271000000
2009/8/12,11:45:00,6893.13,6893.13,6893.13,6893.13,248000000
2009/8/12,11:46:00,6893.81,6893.81,6893.81,6893.81,249000000
2009/8/12,11:47:00,6894.96,6894.96,6894.96,6894.96,170000000
2009/8/12,11:48:00,6896.20,6896.20,6896.20,6896.20,247000000
2009/8/12,11:49:00,6898.83,6898.83,6898.83,6898.83,174000000
2009/8/12,11:50:00,6899.79,6899.79,6899.79,6899.79,171000000
2009/8/12,11:51:00,6899.43,6899.43,6899.43,6899.43,245000000
2009/8/12,11:52:00,6896.55,6896.55,6896.55,6896.55,176000000
2009/8/12,11:53:00,6896.89,6896.89,6896.89,6896.89,225000000
2009/8/12,11:54:00,6897.20,6897.20,6897.20,6897.20,160000000
2009/8/12,11:55:00,6893.44,6893.44,6893.44,6893.44,220000000
2009/8/12,11:56:00,6896.55,6896.55,6896.55,6896.55,256000000
2009/8/12,11:57:00,6891.45,6891.45,6891.45,6891.45,166000000
2009/8/12,11:58:00,6889.69,6889.69,6889.69,6889.69,262000000
2009/8/12,11:59:00,6889.52,6889.52,6889.52,6889.52,247000000
2009/8/12,12:00:00,6892.18,6892.18,6892.18,6892.18,251000000
2009/8/12,12:01:00,6888.21,6888.21,6888.21,6888.21,280000000
2009/8/12,12:02:00,6886.29,6886.29,6886.29,6886.29,145000000
2009/8/12,12:03:00,6887.65,6887.65,6887.65,6887.65,273000000
2009/8/12,12:04:00,6889.08,6889.08,6889.08,6889.08,199000000
2009/8/12,12:05:00,6891.62,6891.62,6891.62,6891.62,204000000
2009/8/12,12:06:00,6894.08,6894.08,6894.08,6894.08,239000000
2009/8/12,12:07:00,6896.69,6896.69,6896.69,6896.69,212000000
2009/8/12,12:08:00,6900.86,6900.86,6900.86,6900.86,317000000
2009/8/12,12:09:00,6903.03,6903.03,6903.03,6903.03,238000000
2009/8/12,12:10:00,6905.50,6905.50,6905.50,6905.50,250000000
2009/8/12,12:11:00,6908.95,6908.95,6908.95,6908.95,351000000
2009/8/12,12:12:00,6909.89,6909.89,6909.89,6909.89,243000000
2009/8/12,12:13:00,6909.65,6909.65,6909.65,6909.65,308000000
2009/8/12,12:14:00,6911.36,6911.36,6911.36,6911.36,234000000
2009/8/12,12:15:00,6907.97,6907.97,6907.97,6907.97,270000000
2009/8/12,12:16:00,6907.35,6907.35,6907.35,6907.35,295000000
2009/8/12,12:17:00,6907.18,6907.18,6907.18,6907.18,206000000
2009/8/12,12:18:00,6908.22,6908.22,6908.22,6908.22,227000000
2009/8/12,12:19:00,6906.99,6906.99,6906.99,6906.99,196000000
2009/8/12,12:20:00,6909.04,6909.04,6909.04,6909.04,242000000
2009/8/12,12:21:00,6911.59,6911.59,6911.59,6911.59,269000000
2009/8/12,12:22:00,6914.00,6914.00,6914.00,6914.00,221000000
2009/8/12,12:23:00,6915.19,6915.19,6915.19,6915.19,324000000
2009/8/12,12:24:00,6918.71,6918.71,6918.71,6918.71,284000000
2009/8/12,12:25:00,6915.32,6915.32,6915.32,6915.32,335000000
2009/8/12,12:26:00,6913.43,6913.43,6913.43,6913.43,333000000
2009/8/12,12:27:00,6915.11,6915.11,6915.11,6915.11,223000000
2009/8/12,12:28:00,6914.08,6914.08,6914.08,6914.08,250000000
2009/8/12,12:29:00,6910.39,6910.39,6910.39,6910.39,223000000
2009/8/12,12:30:00,6910.67,6910.67,6910.67,6910.67,253000000
2009/8/12,12:31:00,6908.99,6908.99,6908.99,6908.99,305000000
2009/8/12,12:32:00,6907.59,6907.59,6907.59,6907.59,221000000
2009/8/12,12:33:00,6906.29,6906.29,6906.29,6906.29,315000000
2009/8/12,12:34:00,6907.36,6907.36,6907.36,6907.36,230000000
2009/8/12,12:35:00,6904.68,6904.68,6904.68,6904.68,198000000
2009/8/12,12:36:00,6906.77,6906.77,6906.77,6906.77,224000000
2009/8/12,12:37:00,6906.55,6906.55,6906.55,6906.55,188000000
2009/8/12,12:38:00,6909.43,6909.43,6909.43,6909.43,278000000
2009/8/12,12:39:00,6909.42,6909.42,6909.42,6909.42,183000000
2009/8/12,12:40:00,6909.75,6909.75,6909.75,6909.75,234000000
2009/8/12,12:41:00,6909.94,6909.94,6909.94,6909.94,303000000
2009/8/12,12:42:00,6908.33,6908.33,6908.33,6908.33,309000000
2009/8/12,12:43:00,6908.05,6908.05,6908.05,6908.05,285000000
2009/8/12,12:44:00,6905.78,6905.78,6905.78,6905.78,221000000
2009/8/12,12:45:00,6907.01,6907.01,6907.01,6907.01,265000000
2009/8/12,12:46:00,6901.16,6901.16,6901.16,6901.16,330000000
2009/8/12,12:47:00,6900.64,6900.64,6900.64,6900.64,243000000
2009/8/12,12:48:00,6900.09,6900.09,6900.09,6900.09,326000000
2009/8/12,12:49:00,6901.32,6901.32,6901.32,6901.32,278000000
2009/8/12,12:50:00,6901.15,6901.15,6901.15,6901.15,254000000
2009/8/12,12:51:00,6902.46,6902.46,6902.46,6902.46,341000000
2009/8/12,12:52:00,6902.18,6902.18,6902.18,6902.18,275000000
2009/8/12,12:53:00,6903.65,6903.65,6903.65,6903.65,314000000
2009/8/12,12:54:00,6905.48,6905.48,6905.48,6905.48,234000000
2009/8/12,12:55:00,6906.72,6906.72,6906.72,6906.72,267000000
2009/8/12,12:56:00,6908.75,6908.75,6908.75,6908.75,323000000
2009/8/12,12:57:00,6910.34,6910.34,6910.34,6910.34,232000000
2009/8/12,12:58:00,6912.32,6912.32,6912.32,6912.32,325000000
2009/8/12,12:59:00,6913.96,6913.96,6913.96,6913.96,244000000
2009/8/12,13:00:00,6915.49,6915.49,6915.49,6915.49,268000000
2009/8/12,13:01:00,6918.06,6918.06,6918.06,6918.06,356000000
2009/8/12,13:02:00,6917.25,6917.25,6917.25,6917.25,269000000
2009/8/12,13:03:00,6919.53,6919.53,6919.53,6919.53,393000000
2009/8/12,13:04:00,6921.43,6921.43,6921.43,6921.43,349000000
2009/8/12,13:05:00,6922.33,6922.33,6922.33,6922.33,381000000
2009/8/12,13:06:00,6919.42,6919.42,6919.42,6919.42,425000000
2009/8/12,13:07:00,6918.20,6918.20,6918.20,6918.20,373000000
2009/8/12,13:08:00,6915.70,6915.70,6915.70,6915.70,504000000
2009/8/12,13:09:00,6916.48,6916.48,6916.48,6916.48,388000000
2009/8/12,13:10:00,6911.87,6911.87,6911.87,6911.87,378000000
2009/8/12,13:11:00,6910.64,6910.64,6910.64,6910.64,467000000
2009/8/12,13:12:00,6910.84,6910.84,6910.84,6910.84,327000000
2009/8/12,13:13:00,6909.45,6909.45,6909.45,6909.45,480000000
2009/8/12,13:14:00,6908.28,6908.28,6908.28,6908.28,393000000
2009/8/12,13:15:00,6907.84,6907.84,6907.84,6907.84,347000000
2009/8/12,13:16:00,6906.10,6906.10,6906.10,6906.10,462000000
2009/8/12,13:17:00,6908.03,6908.03,6908.03,6908.03,379000000
2009/8/12,13:18:00,6906.05,6906.05,6906.05,6906.05,489000000
2009/8/12,13:19:00,6907.50,6907.50,6907.50,6907.50,415000000
2009/8/12,13:20:00,6907.18,6907.18,6907.18,6907.18,353000000
2009/8/12,13:21:00,6905.06,6905.06,6905.06,6905.06,577000000
2009/8/12,13:22:00,6904.46,6904.46,6904.46,6904.46,416000000
2009/8/12,13:23:00,6903.40,6903.40,6903.40,6903.40,598000000
2009/8/12,13:24:00,6900.77,6900.77,6900.77,6900.77,576000000
2009/8/12,13:25:00,6902.89,6902.89,6902.89,6902.89,556000000
2009/8/12,13:26:00,6902.89,6902.89,6902.89,6902.89,0
2009/8/12,13:27:00,6902.89,6902.89,6902.89,6902.89,0
2009/8/12,13:28:00,6902.89,6902.89,6902.89,6902.89,0
2009/8/12,13:29:00,6902.89,6902.89,6902.89,6902.89,0
2009/8/12,13:30:00,6898.90,6898.90,6898.90,6898.90,877032448
2009/8/13,09:01:00,6949.50,6949.50,6949.50,6949.50,3183000064
2009/8/13,09:02:00,6942.74,6942.74,6942.74,6942.74,773000000
2009/8/13,09:03:00,6939.73,6939.73,6939.73,6939.73,918000000
2009/8/13,09:04:00,6940.43,6940.43,6940.43,6940.43,842000000
2009/8/13,09:05:00,6943.90,6943.90,6943.90,6943.90,581000000
2009/8/13,09:06:00,6942.23,6942.23,6942.23,6942.23,953000000
2009/8/13,09:07:00,6937.81,6937.81,6937.81,6937.81,705000000
2009/8/13,09:08:00,6934.96,6934.96,6934.96,6934.96,844000000
2009/8/13,09:09:00,6931.55,6931.55,6931.55,6931.55,718000000
2009/8/13,09:10:00,6932.72,6932.72,6932.72,6932.72,568000000
2009/8/13,09:11:00,6933.33,6933.33,6933.33,6933.33,752000000
2009/8/13,09:12:00,6940.03,6940.03,6940.03,6940.03,532000000
2009/8/13,09:13:00,6948.05,6948.05,6948.05,6948.05,612000000
2009/8/13,09:14:00,6951.23,6951.23,6951.23,6951.23,743000000
2009/8/13,09:15:00,6953.94,6953.94,6953.94,6953.94,611000000
2009/8/13,09:16:00,6960.03,6960.03,6960.03,6960.03,903000000
2009/8/13,09:17:00,6964.79,6964.79,6964.79,6964.79,706000000
2009/8/13,09:18:00,6970.52,6970.52,6970.52,6970.52,696000000
2009/8/13,09:19:00,6970.01,6970.01,6970.01,6970.01,846000000
2009/8/13,09:20:00,6970.15,6970.15,6970.15,6970.15,637000000
2009/8/13,09:21:00,6973.31,6973.31,6973.31,6973.31,900000000
2009/8/13,09:22:00,6974.19,6974.19,6974.19,6974.19,563000000
2009/8/13,09:23:00,6976.21,6976.21,6976.21,6976.21,677000000
2009/8/13,09:24:00,6975.41,6975.41,6975.41,6975.41,669000000
2009/8/13,09:25:00,6978.24,6978.24,6978.24,6978.24,499000000
2009/8/13,09:26:00,6976.39,6976.39,6976.39,6976.39,667000000
2009/8/13,09:27:00,6974.96,6974.96,6974.96,6974.96,475000000
2009/8/13,09:28:00,6973.41,6973.41,6973.41,6973.41,533000000
2009/8/13,09:29:00,6970.41,6970.41,6970.41,6970.41,489000000
2009/8/13,09:30:00,6969.28,6969.28,6969.28,6969.28,417000000
2009/8/13,09:31:00,6975.78,6975.78,6975.78,6975.78,864000000
2009/8/13,09:32:00,6985.47,6985.47,6985.47,6985.47,699000000
2009/8/13,09:33:00,6986.61,6986.61,6986.61,6986.61,639000000
2009/8/13,09:34:00,6989.40,6989.40,6989.40,6989.40,603000000
2009/8/13,09:35:00,6989.70,6989.70,6989.70,6989.70,532000000
2009/8/13,09:36:00,6992.72,6992.72,6992.72,6992.72,718000000
2009/8/13,09:37:00,6992.49,6992.49,6992.49,6992.49,459000000
2009/8/13,09:38:00,6987.60,6987.60,6987.60,6987.60,526000000
2009/8/13,09:39:00,6982.82,6982.82,6982.82,6982.82,524000000
2009/8/13,09:40:00,6980.30,6980.30,6980.30,6980.30,457000000
2009/8/13,09:41:00,6976.58,6976.58,6976.58,6976.58,705000000
2009/8/13,09:42:00,6973.32,6973.32,6973.32,6973.32,436000000
2009/8/13,09:43:00,6972.26,6972.26,6972.26,6972.26,506000000
2009/8/13,09:44:00,6974.28,6974.28,6974.28,6974.28,455000000
2009/8/13,09:45:00,6974.14,6974.14,6974.14,6974.14,350000000
2009/8/13,09:46:00,6979.06,6979.06,6979.06,6979.06,645000000
2009/8/13,09:47:00,6983.14,6983.14,6983.14,6983.14,358000000
2009/8/13,09:48:00,6985.07,6985.07,6985.07,6985.07,473000000
2009/8/13,09:49:00,6984.10,6984.10,6984.10,6984.10,382000000
2009/8/13,09:50:00,6981.61,6981.61,6981.61,6981.61,339000000
2009/8/13,09:51:00,6980.48,6980.48,6980.48,6980.48,506000000
2009/8/13,09:52:00,6978.29,6978.29,6978.29,6978.29,336000000
2009/8/13,09:53:00,6976.71,6976.71,6976.71,6976.71,366000000
2009/8/13,09:54:00,6976.57,6976.57,6976.57,6976.57,380000000
2009/8/13,09:55:00,6976.67,6976.67,6976.67,6976.67,292000000
2009/8/13,09:56:00,6975.06,6975.06,6975.06,6975.06,430000000
2009/8/13,09:57:00,6977.42,6977.42,6977.42,6977.42,298000000
2009/8/13,09:58:00,6976.41,6976.41,6976.41,6976.41,338000000
2009/8/13,09:59:00,6975.63,6975.63,6975.63,6975.63,308000000
2009/8/13,10:00:00,6976.39,6976.39,6976.39,6976.39,331000000
2009/8/13,10:01:00,6976.94,6976.94,6976.94,6976.94,411000000
2009/8/13,10:02:00,6977.70,6977.70,6977.70,6977.70,400000000
2009/8/13,10:03:00,6979.46,6979.46,6979.46,6979.46,435000000
2009/8/13,10:04:00,6983.09,6983.09,6983.09,6983.09,335000000
2009/8/13,10:05:00,6988.13,6988.13,6988.13,6988.13,540000000
2009/8/13,10:06:00,6996.77,6996.77,6996.77,6996.77,969000000
2009/8/13,10:07:00,6998.77,6998.77,6998.77,6998.77,589000000
2009/8/13,10:08:00,6998.56,6998.56,6998.56,6998.56,561000000
2009/8/13,10:09:00,6998.73,6998.73,6998.73,6998.73,536000000
2009/8/13,10:10:00,6997.86,6997.86,6997.86,6997.86,417000000
2009/8/13,10:11:00,7001.05,7001.05,7001.05,7001.05,629000000
2009/8/13,10:12:00,7003.01,7003.01,7003.01,7003.01,547000000
2009/8/13,10:13:00,7005.55,7005.55,7005.55,7005.55,624000000
2009/8/13,10:14:00,7008.08,7008.08,7008.08,7008.08,570000000
2009/8/13,10:15:00,7009.98,7009.98,7009.98,7009.98,442000000
2009/8/13,10:16:00,7011.15,7011.15,7011.15,7011.15,617000000
2009/8/13,10:17:00,7010.77,7010.77,7010.77,7010.77,387000000
2009/8/13,10:18:00,7011.74,7011.74,7011.74,7011.74,551000000
2009/8/13,10:19:00,7007.02,7007.02,7007.02,7007.02,417000000
2009/8/13,10:20:00,7009.14,7009.14,7009.14,7009.14,391000000
2009/8/13,10:21:00,7008.26,7008.26,7008.26,7008.26,405000000
2009/8/13,10:22:00,7004.39,7004.39,7004.39,7004.39,295000000
2009/8/13,10:23:00,7005.53,7005.53,7005.53,7005.53,422000000
2009/8/13,10:24:00,7009.62,7009.62,7009.62,7009.62,348000000
2009/8/13,10:25:00,7012.89,7012.89,7012.89,7012.89,408000000
2009/8/13,10:26:00,7013.60,7013.60,7013.60,7013.60,620000000
2009/8/13,10:27:00,7016.30,7016.30,7016.30,7016.30,423000000
2009/8/13,10:28:00,7020.45,7020.45,7020.45,7020.45,684000000
2009/8/13,10:29:00,7024.34,7024.34,7024.34,7024.34,590000000
2009/8/13,10:30:00,7027.16,7027.16,7027.16,7027.16,516000000
2009/8/13,10:31:00,7028.07,7028.07,7028.07,7028.07,713000000
2009/8/13,10:32:00,7024.19,7024.19,7024.19,7024.19,425000000
2009/8/13,10:33:00,7021.62,7021.62,7021.62,7021.62,524000000
2009/8/13,10:34:00,7020.83,7020.83,7020.83,7020.83,461000000
2009/8/13,10:35:00,7019.10,7019.10,7019.10,7019.10,363000000
2009/8/13,10:36:00,7016.79,7016.79,7016.79,7016.79,456000000
2009/8/13,10:37:00,7019.56,7019.56,7019.56,7019.56,322000000
2009/8/13,10:38:00,7019.00,7019.00,7019.00,7019.00,448000000
2009/8/13,10:39:00,7022.43,7022.43,7022.43,7022.43,444000000
2009/8/13,10:40:00,7021.37,7021.37,7021.37,7021.37,302000000
2009/8/13,10:41:00,7020.77,7020.77,7020.77,7020.77,463000000
2009/8/13,10:42:00,7020.35,7020.35,7020.35,7020.35,350000000
2009/8/13,10:43:00,7015.69,7015.69,7015.69,7015.69,349000000
2009/8/13,10:44:00,7014.09,7014.09,7014.09,7014.09,314000000
2009/8/13,10:45:00,7015.13,7015.13,7015.13,7015.13,298000000
2009/8/13,10:46:00,7014.42,7014.42,7014.42,7014.42,392000000
2009/8/13,10:47:00,7016.65,7016.65,7016.65,7016.65,298000000
2009/8/13,10:48:00,7013.48,7013.48,7013.48,7013.48,373000000
2009/8/13,10:49:00,7010.84,7010.84,7010.84,7010.84,278000000
2009/8/13,10:50:00,7011.92,7011.92,7011.92,7011.92,307000000
2009/8/13,10:51:00,7011.76,7011.76,7011.76,7011.76,398000000
2009/8/13,10:52:00,7011.45,7011.45,7011.45,7011.45,251000000
2009/8/13,10:53:00,7013.36,7013.36,7013.36,7013.36,366000000
2009/8/13,10:54:00,7015.12,7015.12,7015.12,7015.12,284000000
2009/8/13,10:55:00,7016.38,7016.38,7016.38,7016.38,250000000
2009/8/13,10:56:00,7015.60,7015.60,7015.60,7015.60,335000000
2009/8/13,10:57:00,7015.63,7015.63,7015.63,7015.63,271000000
2009/8/13,10:58:00,7019.53,7019.53,7019.53,7019.53,315000000
2009/8/13,10:59:00,7017.50,7017.50,7017.50,7017.50,277000000
2009/8/13,11:00:00,7019.73,7019.73,7019.73,7019.73,284000000
2009/8/13,11:01:00,7024.17,7024.17,7024.17,7024.17,417000000
2009/8/13,11:02:00,7027.34,7027.34,7027.34,7027.34,409000000
2009/8/13,11:03:00,7030.47,7030.47,7030.47,7030.47,540000000
2009/8/13,11:04:00,7030.94,7030.94,7030.94,7030.94,404000000
2009/8/13,11:05:00,7029.06,7029.06,7029.06,7029.06,320000000
2009/8/13,11:06:00,7029.68,7029.68,7029.68,7029.68,428000000
2009/8/13,11:07:00,7026.97,7026.97,7026.97,7026.97,315000000
2009/8/13,11:08:00,7026.53,7026.53,7026.53,7026.53,383000000
2009/8/13,11:09:00,7024.81,7024.81,7024.81,7024.81,293000000
2009/8/13,11:10:00,7024.75,7024.75,7024.75,7024.75,248000000
2009/8/13,11:11:00,7020.70,7020.70,7020.70,7020.70,297000000
2009/8/13,11:12:00,7021.40,7021.40,7021.40,7021.40,275000000
2009/8/13,11:13:00,7022.82,7022.82,7022.82,7022.82,362000000
2009/8/13,11:14:00,7019.35,7019.35,7019.35,7019.35,300000000
2009/8/13,11:15:00,7017.78,7017.78,7017.78,7017.78,293000000
2009/8/13,11:16:00,7015.40,7015.40,7015.40,7015.40,342000000
2009/8/13,11:17:00,7016.79,7016.79,7016.79,7016.79,256000000
2009/8/13,11:18:00,7013.05,7013.05,7013.05,7013.05,302000000
2009/8/13,11:19:00,7011.97,7011.97,7011.97,7011.97,240000000
2009/8/13,11:20:00,7016.18,7016.18,7016.18,7016.18,265000000
2009/8/13,11:21:00,7020.62,7020.62,7020.62,7020.62,334000000
2009/8/13,11:22:00,7018.68,7018.68,7018.68,7018.68,224000000
2009/8/13,11:23:00,7022.15,7022.15,7022.15,7022.15,283000000
2009/8/13,11:24:00,7019.63,7019.63,7019.63,7019.63,210000000
2009/8/13,11:25:00,7019.12,7019.12,7019.12,7019.12,209000000
2009/8/13,11:26:00,7017.38,7017.38,7017.38,7017.38,262000000
2009/8/13,11:27:00,7022.89,7022.89,7022.89,7022.89,283000000
2009/8/13,11:28:00,7023.76,7023.76,7023.76,7023.76,402000000
2009/8/13,11:29:00,7021.90,7021.90,7021.90,7021.90,411000000
2009/8/13,11:30:00,7019.13,7019.13,7019.13,7019.13,301000000
2009/8/13,11:31:00,7019.97,7019.97,7019.97,7019.97,340000000
2009/8/13,11:32:00,7021.38,7021.38,7021.38,7021.38,202000000
2009/8/13,11:33:00,7020.54,7020.54,7020.54,7020.54,321000000
2009/8/13,11:34:00,7017.77,7017.77,7017.77,7017.77,377000000
2009/8/13,11:35:00,7017.95,7017.95,7017.95,7017.95,309000000
2009/8/13,11:36:00,7015.48,7015.48,7015.48,7015.48,395000000
2009/8/13,11:37:00,7014.61,7014.61,7014.61,7014.61,350000000
2009/8/13,11:38:00,7015.86,7015.86,7015.86,7015.86,389000000
2009/8/13,11:39:00,7013.36,7013.36,7013.36,7013.36,338000000
2009/8/13,11:40:00,7015.18,7015.18,7015.18,7015.18,460000000
2009/8/13,11:41:00,7012.93,7012.93,7012.93,7012.93,269000000
2009/8/13,11:42:00,7013.78,7013.78,7013.78,7013.78,223000000
2009/8/13,11:43:00,7012.09,7012.09,7012.09,7012.09,296000000
2009/8/13,11:44:00,7013.86,7013.86,7013.86,7013.86,263000000
2009/8/13,11:45:00,7018.06,7018.06,7018.06,7018.06,238000000
2009/8/13,11:46:00,7015.48,7015.48,7015.48,7015.48,292000000
2009/8/13,11:47:00,7020.27,7020.27,7020.27,7020.27,247000000
2009/8/13,11:48:00,7019.91,7019.91,7019.91,7019.91,398000000
2009/8/13,11:49:00,7023.83,7023.83,7023.83,7023.83,456000000
2009/8/13,11:50:00,7024.64,7024.64,7024.64,7024.64,471000000
2009/8/13,11:51:00,7023.62,7023.62,7023.62,7023.62,539000000
2009/8/13,11:52:00,7025.07,7025.07,7025.07,7025.07,322000000
2009/8/13,11:53:00,7025.55,7025.55,7025.55,7025.55,366000000
2009/8/13,11:54:00,7023.21,7023.21,7023.21,7023.21,272000000
2009/8/13,11:55:00,7020.83,7020.83,7020.83,7020.83,300000000
2009/8/13,11:56:00,7020.60,7020.60,7020.60,7020.60,308000000
2009/8/13,11:57:00,7021.46,7021.46,7021.46,7021.46,229000000
2009/8/13,11:58:00,7020.11,7020.11,7020.11,7020.11,314000000
2009/8/13,11:59:00,7020.38,7020.38,7020.38,7020.38,218000000
2009/8/13,12:00:00,7019.93,7019.93,7019.93,7019.93,246000000
2009/8/13,12:01:00,7018.43,7018.43,7018.43,7018.43,313000000
2009/8/13,12:02:00,7022.29,7022.29,7022.29,7022.29,221000000
2009/8/13,12:03:00,7020.92,7020.92,7020.92,7020.92,318000000
2009/8/13,12:04:00,7021.35,7021.35,7021.35,7021.35,216000000
2009/8/13,12:05:00,7022.05,7022.05,7022.05,7022.05,228000000
2009/8/13,12:06:00,7020.83,7020.83,7020.83,7020.83,367000000
2009/8/13,12:07:00,7018.42,7018.42,7018.42,7018.42,228000000
2009/8/13,12:08:00,7018.75,7018.75,7018.75,7018.75,276000000
2009/8/13,12:09:00,7018.55,7018.55,7018.55,7018.55,221000000
2009/8/13,12:10:00,7017.93,7017.93,7017.93,7017.93,196000000
2009/8/13,12:11:00,7019.18,7019.18,7019.18,7019.18,258000000
2009/8/13,12:12:00,7018.45,7018.45,7018.45,7018.45,207000000
2009/8/13,12:13:00,7023.15,7023.15,7023.15,7023.15,275000000
2009/8/13,12:14:00,7019.14,7019.14,7019.14,7019.14,231000000
2009/8/13,12:15:00,7021.29,7021.29,7021.29,7021.29,254000000
2009/8/13,12:16:00,7024.40,7024.40,7024.40,7024.40,387000000
2009/8/13,12:17:00,7027.79,7027.79,7027.79,7027.79,443000000
2009/8/13,12:18:00,7025.88,7025.88,7025.88,7025.88,399000000
2009/8/13,12:19:00,7024.08,7024.08,7024.08,7024.08,334000000
2009/8/13,12:20:00,7023.86,7023.86,7023.86,7023.86,323000000
2009/8/13,12:21:00,7024.41,7024.41,7024.41,7024.41,383000000
2009/8/13,12:22:00,7025.39,7025.39,7025.39,7025.39,239000000
2009/8/13,12:23:00,7025.71,7025.71,7025.71,7025.71,417000000
2009/8/13,12:24:00,7029.88,7029.88,7029.88,7029.88,284000000
2009/8/13,12:25:00,7025.79,7025.79,7025.79,7025.79,276000000
2009/8/13,12:26:00,7025.05,7025.05,7025.05,7025.05,386000000
2009/8/13,12:27:00,7026.27,7026.27,7026.27,7026.27,274000000
2009/8/13,12:28:00,7025.89,7025.89,7025.89,7025.89,293000000
2009/8/13,12:29:00,7023.88,7023.88,7023.88,7023.88,261000000
2009/8/13,12:30:00,7024.13,7024.13,7024.13,7024.13,267000000
2009/8/13,12:31:00,7022.79,7022.79,7022.79,7022.79,285000000
2009/8/13,12:32:00,7022.92,7022.92,7022.92,7022.92,226000000
2009/8/13,12:33:00,7025.61,7025.61,7025.61,7025.61,349000000
2009/8/13,12:34:00,7024.02,7024.02,7024.02,7024.02,279000000
2009/8/13,12:35:00,7023.68,7023.68,7023.68,7023.68,350000000
2009/8/13,12:36:00,7024.25,7024.25,7024.25,7024.25,355000000
2009/8/13,12:37:00,7024.99,7024.99,7024.99,7024.99,308000000
2009/8/13,12:38:00,7022.96,7022.96,7022.96,7022.96,384000000
2009/8/13,12:39:00,7026.81,7026.81,7026.81,7026.81,325000000
2009/8/13,12:40:00,7024.06,7024.06,7024.06,7024.06,313000000
2009/8/13,12:41:00,7026.59,7026.59,7026.59,7026.59,364000000
2009/8/13,12:42:00,7025.89,7025.89,7025.89,7025.89,321000000
2009/8/13,12:43:00,7026.40,7026.40,7026.40,7026.40,378000000
2009/8/13,12:44:00,7022.98,7022.98,7022.98,7022.98,341000000
2009/8/13,12:45:00,7023.42,7023.42,7023.42,7023.42,322000000
2009/8/13,12:46:00,7026.82,7026.82,7026.82,7026.82,440000000
2009/8/13,12:47:00,7026.86,7026.86,7026.86,7026.86,288000000
2009/8/13,12:48:00,7029.76,7029.76,7029.76,7029.76,449000000
2009/8/13,12:49:00,7034.68,7034.68,7034.68,7034.68,425000000
2009/8/13,12:50:00,7035.85,7035.85,7035.85,7035.85,529000000
2009/8/13,12:51:00,7036.34,7036.34,7036.34,7036.34,562000000
2009/8/13,12:52:00,7034.74,7034.74,7034.74,7034.74,330000000
2009/8/13,12:53:00,7034.70,7034.70,7034.70,7034.70,412000000
2009/8/13,12:54:00,7033.09,7033.09,7033.09,7033.09,341000000
2009/8/13,12:55:00,7032.26,7032.26,7032.26,7032.26,373000000
2009/8/13,12:56:00,7032.87,7032.87,7032.87,7032.87,495000000
2009/8/13,12:57:00,7033.59,7033.59,7033.59,7033.59,347000000
2009/8/13,12:58:00,7031.94,7031.94,7031.94,7031.94,398000000
2009/8/13,12:59:00,7035.73,7035.73,7035.73,7035.73,444000000
2009/8/13,13:00:00,7034.38,7034.38,7034.38,7034.38,404000000
2009/8/13,13:01:00,7034.00,7034.00,7034.00,7034.00,464000000
2009/8/13,13:02:00,7035.41,7035.41,7035.41,7035.41,307000000
2009/8/13,13:03:00,7037.47,7037.47,7037.47,7037.47,529000000
2009/8/13,13:04:00,7036.34,7036.34,7036.34,7036.34,424000000
2009/8/13,13:05:00,7034.77,7034.77,7034.77,7034.77,410000000
2009/8/13,13:06:00,7033.41,7033.41,7033.41,7033.41,546000000
2009/8/13,13:07:00,7031.19,7031.19,7031.19,7031.19,355000000
2009/8/13,13:08:00,7032.98,7032.98,7032.98,7032.98,551000000
2009/8/13,13:09:00,7036.74,7036.74,7036.74,7036.74,460000000
2009/8/13,13:10:00,7033.71,7033.71,7033.71,7033.71,540000000
2009/8/13,13:11:00,7032.81,7032.81,7032.81,7032.81,465000000
2009/8/13,13:12:00,7032.28,7032.28,7032.28,7032.28,319000000
2009/8/13,13:13:00,7036.99,7036.99,7036.99,7036.99,499000000
2009/8/13,13:14:00,7036.82,7036.82,7036.82,7036.82,440000000
2009/8/13,13:15:00,7035.99,7035.99,7035.99,7035.99,440000000
2009/8/13,13:16:00,7036.85,7036.85,7036.85,7036.85,528000000
2009/8/13,13:17:00,7037.38,7037.38,7037.38,7037.38,453000000
2009/8/13,13:18:00,7037.05,7037.05,7037.05,7037.05,557000000
2009/8/13,13:19:00,7034.65,7034.65,7034.65,7034.65,425000000
2009/8/13,13:20:00,7036.14,7036.14,7036.14,7036.14,503000000
2009/8/13,13:21:00,7035.61,7035.61,7035.61,7035.61,788000000
2009/8/13,13:22:00,7035.52,7035.52,7035.52,7035.52,521000000
2009/8/13,13:23:00,7033.37,7033.37,7033.37,7033.37,701000000
2009/8/13,13:24:00,7033.36,7033.36,7033.36,7033.36,655000000
2009/8/13,13:25:00,7032.95,7032.95,7032.95,7032.95,682000000
2009/8/13,13:26:00,7032.95,7032.95,7032.95,7032.95,0
2009/8/13,13:27:00,7032.95,7032.95,7032.95,7032.95,0
2009/8/13,13:28:00,7032.95,7032.95,7032.95,7032.95,0
2009/8/13,13:29:00,7032.95,7032.95,7032.95,7032.95,0
2009/8/13,13:30:00,7034.96,7034.96,7034.96,7034.96,1062032896
2009/8/14,09:01:00,7091.82,7091.82,7091.82,7091.82,930032640
2009/8/14,09:02:00,7094.29,7094.29,7094.29,7094.29,1222000000
2009/8/14,09:03:00,7088.97,7088.97,7088.97,7088.97,1328999936
2009/8/14,09:04:00,7089.75,7089.75,7089.75,7089.75,1276000000
2009/8/14,09:05:00,7094.15,7094.15,7094.15,7094.15,921000000
2009/8/14,09:06:00,7096.60,7096.60,7096.60,7096.60,1292000000
2009/8/14,09:07:00,7101.43,7101.43,7101.43,7101.43,914000000
2009/8/14,09:08:00,7103.95,7103.95,7103.95,7103.95,1107000064
2009/8/14,09:09:00,7104.64,7104.64,7104.64,7104.64,1220999936
2009/8/14,09:10:00,7102.97,7102.97,7102.97,7102.97,952000000
2009/8/14,09:11:00,7102.68,7102.68,7102.68,7102.68,1130000000
2009/8/14,09:12:00,7103.36,7103.36,7103.36,7103.36,777000000
2009/8/14,09:13:00,7102.98,7102.98,7102.98,7102.98,997000000
2009/8/14,09:14:00,7104.85,7104.85,7104.85,7104.85,910000000
2009/8/14,09:15:00,7104.98,7104.98,7104.98,7104.98,787000000
2009/8/14,09:16:00,7105.32,7105.32,7105.32,7105.32,1119000064
2009/8/14,09:17:00,7107.53,7107.53,7107.53,7107.53,712000000
2009/8/14,09:18:00,7108.49,7108.49,7108.49,7108.49,884000000
2009/8/14,09:19:00,7108.65,7108.65,7108.65,7108.65,994000000
2009/8/14,09:20:00,7112.61,7112.61,7112.61,7112.61,902000000
2009/8/14,09:21:00,7119.10,7119.10,7119.10,7119.10,1143000064
2009/8/14,09:22:00,7124.16,7124.16,7124.16,7124.16,805000000
2009/8/14,09:23:00,7125.01,7125.01,7125.01,7125.01,1166000000
2009/8/14,09:24:00,7129.40,7129.40,7129.40,7129.40,1057000000
2009/8/14,09:25:00,7130.10,7130.10,7130.10,7130.10,946000000
2009/8/14,09:26:00,7131.24,7131.24,7131.24,7131.24,1110000000
2009/8/14,09:27:00,7132.33,7132.33,7132.33,7132.33,745000000
2009/8/14,09:28:00,7131.62,7131.62,7131.62,7131.62,1000000000
2009/8/14,09:29:00,7131.41,7131.41,7131.41,7131.41,1029000000
2009/8/14,09:30:00,7127.39,7127.39,7127.39,7127.39,660000000
2009/8/14,09:31:00,7121.06,7121.06,7121.06,7121.06,912000000
2009/8/14,09:32:00,7116.32,7116.32,7116.32,7116.32,708000000
2009/8/14,09:33:00,7109.77,7109.77,7109.77,7109.77,913000000
2009/8/14,09:34:00,7100.19,7100.19,7100.19,7100.19,881000000
2009/8/14,09:35:00,7098.21,7098.21,7098.21,7098.21,760000000
2009/8/14,09:36:00,7098.86,7098.86,7098.86,7098.86,918000000
2009/8/14,09:37:00,7098.54,7098.54,7098.54,7098.54,566000000
2009/8/14,09:38:00,7093.30,7093.30,7093.30,7093.30,690000000
2009/8/14,09:39:00,7096.03,7096.03,7096.03,7096.03,814000000
2009/8/14,09:40:00,7100.41,7100.41,7100.41,7100.41,570000000
2009/8/14,09:41:00,7096.50,7096.50,7096.50,7096.50,664000000
2009/8/14,09:42:00,7095.99,7095.99,7095.99,7095.99,463000000
2009/8/14,09:43:00,7090.35,7090.35,7090.35,7090.35,525000000
2009/8/14,09:44:00,7089.69,7089.69,7089.69,7089.69,507000000
2009/8/14,09:45:00,7088.27,7088.27,7088.27,7088.27,456000000
2009/8/14,09:46:00,7088.10,7088.10,7088.10,7088.10,694000000
2009/8/14,09:47:00,7084.58,7084.58,7084.58,7084.58,416000000
2009/8/14,09:48:00,7087.45,7087.45,7087.45,7087.45,548000000
2009/8/14,09:49:00,7086.69,7086.69,7086.69,7086.69,466000000
2009/8/14,09:50:00,7093.84,7093.84,7093.84,7093.84,437000000
2009/8/14,09:51:00,7093.74,7093.74,7093.74,7093.74,666000000
2009/8/14,09:52:00,7095.86,7095.86,7095.86,7095.86,474000000
2009/8/14,09:53:00,7097.53,7097.53,7097.53,7097.53,479000000
2009/8/14,09:54:00,7099.64,7099.64,7099.64,7099.64,417000000
2009/8/14,09:55:00,7101.64,7101.64,7101.64,7101.64,401000000
2009/8/14,09:56:00,7102.04,7102.04,7102.04,7102.04,494000000
2009/8/14,09:57:00,7101.43,7101.43,7101.43,7101.43,368000000
2009/8/14,09:58:00,7105.23,7105.23,7105.23,7105.23,480000000
2009/8/14,09:59:00,7104.19,7104.19,7104.19,7104.19,508000000
2009/8/14,10:00:00,7105.50,7105.50,7105.50,7105.50,457000000
2009/8/14,10:01:00,7107.92,7107.92,7107.92,7107.92,555000000
2009/8/14,10:02:00,7108.69,7108.69,7108.69,7108.69,342000000
2009/8/14,10:03:00,7111.05,7111.05,7111.05,7111.05,495000000
2009/8/14,10:04:00,7110.00,7110.00,7110.00,7110.00,465000000
2009/8/14,10:05:00,7108.84,7108.84,7108.84,7108.84,393000000
2009/8/14,10:06:00,7109.94,7109.94,7109.94,7109.94,501000000
2009/8/14,10:07:00,7109.34,7109.34,7109.34,7109.34,348000000
2009/8/14,10:08:00,7109.46,7109.46,7109.46,7109.46,456000000
2009/8/14,10:09:00,7109.70,7109.70,7109.70,7109.70,327000000
2009/8/14,10:10:00,7110.34,7110.34,7110.34,7110.34,360000000
2009/8/14,10:11:00,7110.36,7110.36,7110.36,7110.36,487000000
2009/8/14,10:12:00,7113.41,7113.41,7113.41,7113.41,331000000
2009/8/14,10:13:00,7114.64,7114.64,7114.64,7114.64,455000000
2009/8/14,10:14:00,7115.90,7115.90,7115.90,7115.90,482000000
2009/8/14,10:15:00,7117.18,7117.18,7117.18,7117.18,474000000
2009/8/14,10:16:00,7117.10,7117.10,7117.10,7117.10,455000000
2009/8/14,10:17:00,7116.48,7116.48,7116.48,7116.48,305000000
2009/8/14,10:18:00,7115.65,7115.65,7115.65,7115.65,384000000
2009/8/14,10:19:00,7114.60,7114.60,7114.60,7114.60,378000000
2009/8/14,10:20:00,7112.71,7112.71,7112.71,7112.71,417000000
2009/8/14,10:21:00,7112.25,7112.25,7112.25,7112.25,483000000
2009/8/14,10:22:00,7111.55,7111.55,7111.55,7111.55,299000000
2009/8/14,10:23:00,7109.86,7109.86,7109.86,7109.86,420000000
2009/8/14,10:24:00,7109.19,7109.19,7109.19,7109.19,331000000
2009/8/14,10:25:00,7107.24,7107.24,7107.24,7107.24,318000000
2009/8/14,10:26:00,7104.82,7104.82,7104.82,7104.82,399000000
2009/8/14,10:27:00,7102.54,7102.54,7102.54,7102.54,292000000
2009/8/14,10:28:00,7100.38,7100.38,7100.38,7100.38,406000000
2009/8/14,10:29:00,7102.18,7102.18,7102.18,7102.18,326000000
2009/8/14,10:30:00,7102.25,7102.25,7102.25,7102.25,293000000
2009/8/14,10:31:00,7101.08,7101.08,7101.08,7101.08,329000000
2009/8/14,10:32:00,7098.97,7098.97,7098.97,7098.97,313000000
2009/8/14,10:33:00,7099.46,7099.46,7099.46,7099.46,380000000
2009/8/14,10:34:00,7100.54,7100.54,7100.54,7100.54,332000000
2009/8/14,10:35:00,7100.56,7100.56,7100.56,7100.56,274000000
2009/8/14,10:36:00,7100.89,7100.89,7100.89,7100.89,403000000
2009/8/14,10:37:00,7099.58,7099.58,7099.58,7099.58,271000000
2009/8/14,10:38:00,7101.82,7101.82,7101.82,7101.82,327000000
2009/8/14,10:39:00,7103.93,7103.93,7103.93,7103.93,297000000
2009/8/14,10:40:00,7102.08,7102.08,7102.08,7102.08,279000000
2009/8/14,10:41:00,7105.30,7105.30,7105.30,7105.30,344000000
2009/8/14,10:42:00,7100.44,7100.44,7100.44,7100.44,275000000
2009/8/14,10:43:00,7101.76,7101.76,7101.76,7101.76,288000000
2009/8/14,10:44:00,7099.01,7099.01,7099.01,7099.01,283000000
2009/8/14,10:45:00,7101.74,7101.74,7101.74,7101.74,282000000
2009/8/14,10:46:00,7099.40,7099.40,7099.40,7099.40,351000000
2009/8/14,10:47:00,7100.17,7100.17,7100.17,7100.17,270000000
2009/8/14,10:48:00,7098.07,7098.07,7098.07,7098.07,339000000
2009/8/14,10:49:00,7099.00,7099.00,7099.00,7099.00,267000000
2009/8/14,10:50:00,7098.47,7098.47,7098.47,7098.47,284000000
2009/8/14,10:51:00,7093.59,7093.59,7093.59,7093.59,390000000
2009/8/14,10:52:00,7091.05,7091.05,7091.05,7091.05,449000000
2009/8/14,10:53:00,7086.27,7086.27,7086.27,7086.27,533000000
2009/8/14,10:54:00,7083.52,7083.52,7083.52,7083.52,436000000
2009/8/14,10:55:00,7080.73,7080.73,7080.73,7080.73,478000000
2009/8/14,10:56:00,7072.03,7072.03,7072.03,7072.03,708000000
2009/8/14,10:57:00,7069.17,7069.17,7069.17,7069.17,544000000
2009/8/14,10:58:00,7066.83,7066.83,7066.83,7066.83,658000000
2009/8/14,10:59:00,7062.78,7062.78,7062.78,7062.78,562000000
2009/8/14,11:00:00,7062.72,7062.72,7062.72,7062.72,503000000
2009/8/14,11:01:00,7063.52,7063.52,7063.52,7063.52,540000000
2009/8/14,11:02:00,7066.23,7066.23,7066.23,7066.23,327000000
2009/8/14,11:03:00,7070.26,7070.26,7070.26,7070.26,385000000
2009/8/14,11:04:00,7073.78,7073.78,7073.78,7073.78,245000000
2009/8/14,11:05:00,7075.91,7075.91,7075.91,7075.91,276000000
2009/8/14,11:06:00,7078.02,7078.02,7078.02,7078.02,314000000
2009/8/14,11:07:00,7078.50,7078.50,7078.50,7078.50,243000000
2009/8/14,11:08:00,7082.05,7082.05,7082.05,7082.05,319000000
2009/8/14,11:09:00,7084.25,7084.25,7084.25,7084.25,229000000
2009/8/14,11:10:00,7086.18,7086.18,7086.18,7086.18,281000000
2009/8/14,11:11:00,7089.62,7089.62,7089.62,7089.62,341000000
2009/8/14,11:12:00,7090.56,7090.56,7090.56,7090.56,219000000
2009/8/14,11:13:00,7086.30,7086.30,7086.30,7086.30,348000000
2009/8/14,11:14:00,7088.45,7088.45,7088.45,7088.45,208000000
2009/8/14,11:15:00,7087.62,7087.62,7087.62,7087.62,253000000
2009/8/14,11:16:00,7083.76,7083.76,7083.76,7083.76,326000000
2009/8/14,11:17:00,7081.18,7081.18,7081.18,7081.18,207000000
2009/8/14,11:18:00,7078.17,7078.17,7078.17,7078.17,338000000
2009/8/14,11:19:00,7076.66,7076.66,7076.66,7076.66,235000000
2009/8/14,11:20:00,7075.98,7075.98,7075.98,7075.98,209000000
2009/8/14,11:21:00,7079.21,7079.21,7079.21,7079.21,246000000
2009/8/14,11:22:00,7076.61,7076.61,7076.61,7076.61,156000000
2009/8/14,11:23:00,7080.78,7080.78,7080.78,7080.78,243000000
2009/8/14,11:24:00,7079.75,7079.75,7079.75,7079.75,224000000
2009/8/14,11:25:00,7081.38,7081.38,7081.38,7081.38,210000000
2009/8/14,11:26:00,7081.96,7081.96,7081.96,7081.96,250000000
2009/8/14,11:27:00,7079.83,7079.83,7079.83,7079.83,214000000
2009/8/14,11:28:00,7080.08,7080.08,7080.08,7080.08,280000000
2009/8/14,11:29:00,7081.65,7081.65,7081.65,7081.65,264000000
2009/8/14,11:30:00,7082.60,7082.60,7082.60,7082.60,320000000
2009/8/14,11:31:00,7075.18,7075.18,7075.18,7075.18,432000000
2009/8/14,11:32:00,7076.25,7076.25,7076.25,7076.25,230000000
2009/8/14,11:33:00,7074.70,7074.70,7074.70,7074.70,431000000
2009/8/14,11:34:00,7072.54,7072.54,7072.54,7072.54,238000000
2009/8/14,11:35:00,7072.43,7072.43,7072.43,7072.43,243000000
2009/8/14,11:36:00,7069.88,7069.88,7069.88,7069.88,319000000
2009/8/14,11:37:00,7064.42,7064.42,7064.42,7064.42,394000000
2009/8/14,11:38:00,7062.49,7062.49,7062.49,7062.49,467000000
2009/8/14,11:39:00,7063.66,7063.66,7063.66,7063.66,324000000
2009/8/14,11:40:00,7064.69,7064.69,7064.69,7064.69,329000000
2009/8/14,11:41:00,7065.70,7065.70,7065.70,7065.70,332000000
2009/8/14,11:42:00,7066.12,7066.12,7066.12,7066.12,225000000
2009/8/14,11:43:00,7068.67,7068.67,7068.67,7068.67,269000000
2009/8/14,11:44:00,7071.08,7071.08,7071.08,7071.08,222000000
2009/8/14,11:45:00,7074.22,7074.22,7074.22,7074.22,309000000
2009/8/14,11:46:00,7075.43,7075.43,7075.43,7075.43,294000000
2009/8/14,11:47:00,7076.86,7076.86,7076.86,7076.86,173000000
2009/8/14,11:48:00,7076.76,7076.76,7076.76,7076.76,251000000
2009/8/14,11:49:00,7076.12,7076.12,7076.12,7076.12,183000000
2009/8/14,11:50:00,7078.41,7078.41,7078.41,7078.41,222000000
2009/8/14,11:51:00,7078.11,7078.11,7078.11,7078.11,292000000
2009/8/14,11:52:00,7077.57,7077.57,7077.57,7077.57,254000000
2009/8/14,11:53:00,7078.24,7078.24,7078.24,7078.24,335000000
2009/8/14,11:54:00,7077.29,7077.29,7077.29,7077.29,265000000
2009/8/14,11:55:00,7079.39,7079.39,7079.39,7079.39,267000000
2009/8/14,11:56:00,7077.42,7077.42,7077.42,7077.42,298000000
2009/8/14,11:57:00,7077.08,7077.08,7077.08,7077.08,227000000
2009/8/14,11:58:00,7078.07,7078.07,7078.07,7078.07,315000000
2009/8/14,11:59:00,7079.01,7079.01,7079.01,7079.01,235000000
2009/8/14,12:00:00,7081.98,7081.98,7081.98,7081.98,294000000
2009/8/14,12:01:00,7080.14,7080.14,7080.14,7080.14,253000000
2009/8/14,12:02:00,7083.21,7083.21,7083.21,7083.21,189000000
2009/8/14,12:03:00,7082.45,7082.45,7082.45,7082.45,285000000
2009/8/14,12:04:00,7081.29,7081.29,7081.29,7081.29,230000000
2009/8/14,12:05:00,7084.08,7084.08,7084.08,7084.08,275000000
2009/8/14,12:06:00,7082.20,7082.20,7082.20,7082.20,286000000
2009/8/14,12:07:00,7083.65,7083.65,7083.65,7083.65,185000000
2009/8/14,12:08:00,7085.87,7085.87,7085.87,7085.87,228000000
2009/8/14,12:09:00,7084.16,7084.16,7084.16,7084.16,168000000
2009/8/14,12:10:00,7081.37,7081.37,7081.37,7081.37,223000000
2009/8/14,12:11:00,7083.51,7083.51,7083.51,7083.51,278000000
2009/8/14,12:12:00,7082.73,7082.73,7082.73,7082.73,189000000
2009/8/14,12:13:00,7082.88,7082.88,7082.88,7082.88,222000000
2009/8/14,12:14:00,7084.38,7084.38,7084.38,7084.38,171000000
2009/8/14,12:15:00,7084.11,7084.11,7084.11,7084.11,197000000
2009/8/14,12:16:00,7087.01,7087.01,7087.01,7087.01,238000000
2009/8/14,12:17:00,7086.51,7086.51,7086.51,7086.51,182000000
2009/8/14,12:18:00,7083.18,7083.18,7083.18,7083.18,254000000
2009/8/14,12:19:00,7083.52,7083.52,7083.52,7083.52,185000000
2009/8/14,12:20:00,7084.26,7084.26,7084.26,7084.26,239000000
2009/8/14,12:21:00,7086.30,7086.30,7086.30,7086.30,226000000
2009/8/14,12:22:00,7084.86,7084.86,7084.86,7084.86,202000000
2009/8/14,12:23:00,7085.73,7085.73,7085.73,7085.73,263000000
2009/8/14,12:24:00,7086.66,7086.66,7086.66,7086.66,205000000
2009/8/14,12:25:00,7085.42,7085.42,7085.42,7085.42,210000000
2009/8/14,12:26:00,7086.81,7086.81,7086.81,7086.81,252000000
2009/8/14,12:27:00,7085.49,7085.49,7085.49,7085.49,179000000
2009/8/14,12:28:00,7087.14,7087.14,7087.14,7087.14,270000000
2009/8/14,12:29:00,7088.50,7088.50,7088.50,7088.50,205000000
2009/8/14,12:30:00,7089.84,7089.84,7089.84,7089.84,241000000
2009/8/14,12:31:00,7088.64,7088.64,7088.64,7088.64,263000000
2009/8/14,12:32:00,7090.39,7090.39,7090.39,7090.39,212000000
2009/8/14,12:33:00,7088.89,7088.89,7088.89,7088.89,294000000
2009/8/14,12:34:00,7087.20,7087.20,7087.20,7087.20,263000000
2009/8/14,12:35:00,7087.49,7087.49,7087.49,7087.49,236000000
2009/8/14,12:36:00,7088.93,7088.93,7088.93,7088.93,261000000
2009/8/14,12:37:00,7087.64,7087.64,7087.64,7087.64,223000000
2009/8/14,12:38:00,7085.37,7085.37,7085.37,7085.37,339000000
2009/8/14,12:39:00,7086.72,7086.72,7086.72,7086.72,223000000
2009/8/14,12:40:00,7085.40,7085.40,7085.40,7085.40,263000000
2009/8/14,12:41:00,7085.47,7085.47,7085.47,7085.47,270000000
2009/8/14,12:42:00,7083.09,7083.09,7083.09,7083.09,230000000
2009/8/14,12:43:00,7082.91,7082.91,7082.91,7082.91,309000000
2009/8/14,12:44:00,7084.09,7084.09,7084.09,7084.09,233000000
2009/8/14,12:45:00,7082.93,7082.93,7082.93,7082.93,281000000
2009/8/14,12:46:00,7081.74,7081.74,7081.74,7081.74,316000000
2009/8/14,12:47:00,7084.64,7084.64,7084.64,7084.64,265000000
2009/8/14,12:48:00,7084.08,7084.08,7084.08,7084.08,321000000
2009/8/14,12:49:00,7084.23,7084.23,7084.23,7084.23,264000000
2009/8/14,12:50:00,7083.84,7083.84,7083.84,7083.84,241000000
2009/8/14,12:51:00,7084.87,7084.87,7084.87,7084.87,255000000
2009/8/14,12:52:00,7084.56,7084.56,7084.56,7084.56,233000000
2009/8/14,12:53:00,7082.73,7082.73,7082.73,7082.73,314000000
2009/8/14,12:54:00,7082.91,7082.91,7082.91,7082.91,232000000
2009/8/14,12:55:00,7082.77,7082.77,7082.77,7082.77,274000000
2009/8/14,12:56:00,7082.80,7082.80,7082.80,7082.80,275000000
2009/8/14,12:57:00,7082.31,7082.31,7082.31,7082.31,213000000
2009/8/14,12:58:00,7081.39,7081.39,7081.39,7081.39,334000000
2009/8/14,12:59:00,7079.13,7079.13,7079.13,7079.13,251000000
2009/8/14,13:00:00,7078.10,7078.10,7078.10,7078.10,291000000
2009/8/14,13:01:00,7078.06,7078.06,7078.06,7078.06,419000000
2009/8/14,13:02:00,7078.85,7078.85,7078.85,7078.85,312000000
2009/8/14,13:03:00,7076.25,7076.25,7076.25,7076.25,390000000
2009/8/14,13:04:00,7077.53,7077.53,7077.53,7077.53,328000000
2009/8/14,13:05:00,7076.86,7076.86,7076.86,7076.86,373000000
2009/8/14,13:06:00,7077.57,7077.57,7077.57,7077.57,376000000
2009/8/14,13:07:00,7076.95,7076.95,7076.95,7076.95,340000000
2009/8/14,13:08:00,7075.75,7075.75,7075.75,7075.75,512000000
2009/8/14,13:09:00,7076.87,7076.87,7076.87,7076.87,328000000
2009/8/14,13:10:00,7076.68,7076.68,7076.68,7076.68,332000000
2009/8/14,13:11:00,7076.60,7076.60,7076.60,7076.60,435000000
2009/8/14,13:12:00,7075.42,7075.42,7075.42,7075.42,324000000
2009/8/14,13:13:00,7076.70,7076.70,7076.70,7076.70,413000000
2009/8/14,13:14:00,7077.45,7077.45,7077.45,7077.45,435000000
2009/8/14,13:15:00,7077.37,7077.37,7077.37,7077.37,408000000
2009/8/14,13:16:00,7078.03,7078.03,7078.03,7078.03,544000000
2009/8/14,13:17:00,7078.86,7078.86,7078.86,7078.86,433000000
2009/8/14,13:18:00,7077.73,7077.73,7077.73,7077.73,533000000
2009/8/14,13:19:00,7079.45,7079.45,7079.45,7079.45,438000000
2009/8/14,13:20:00,7078.40,7078.40,7078.40,7078.40,481000000
2009/8/14,13:21:00,7074.91,7074.91,7074.91,7074.91,670000000
2009/8/14,13:22:00,7076.62,7076.62,7076.62,7076.62,545000000
2009/8/14,13:23:00,7076.15,7076.15,7076.15,7076.15,760000000
2009/8/14,13:24:00,7071.40,7071.40,7071.40,7071.40,619000000
2009/8/14,13:25:00,7071.16,7071.16,7071.16,7071.16,607000000
2009/8/14,13:26:00,7071.16,7071.16,7071.16,7071.16,0
2009/8/14,13:27:00,7071.16,7071.16,7071.16,7071.16,0
2009/8/14,13:28:00,7071.16,7071.16,7071.16,7071.16,0
2009/8/14,13:29:00,7071.16,7071.16,7071.16,7071.16,0
2009/8/14,13:30:00,7069.51,7069.51,7069.51,7069.51,1538032640
2009/8/17,09:01:00,7034.27,7034.27,7034.27,7034.27,3595000064
2009/8/17,09:02:00,7029.28,7029.28,7029.28,7029.28,724000000
2009/8/17,09:03:00,7026.43,7026.43,7026.43,7026.43,881000000
2009/8/17,09:04:00,7022.24,7022.24,7022.24,7022.24,836000000
2009/8/17,09:05:00,7023.01,7023.01,7023.01,7023.01,641000000
2009/8/17,09:06:00,7026.44,7026.44,7026.44,7026.44,876000000
2009/8/17,09:07:00,7030.46,7030.46,7030.46,7030.46,633000000
2009/8/17,09:08:00,7034.67,7034.67,7034.67,7034.67,720000000
2009/8/17,09:09:00,7037.70,7037.70,7037.70,7037.70,737000000
2009/8/17,09:10:00,7040.95,7040.95,7040.95,7040.95,542000000
2009/8/17,09:11:00,7041.53,7041.53,7041.53,7041.53,722000000
2009/8/17,09:12:00,7044.64,7044.64,7044.64,7044.64,557000000
2009/8/17,09:13:00,7047.19,7047.19,7047.19,7047.19,631000000
2009/8/17,09:14:00,7048.61,7048.61,7048.61,7048.61,614000000
2009/8/17,09:15:00,7049.70,7049.70,7049.70,7049.70,457000000
2009/8/17,09:16:00,7049.86,7049.86,7049.86,7049.86,666000000
2009/8/17,09:17:00,7051.78,7051.78,7051.78,7051.78,457000000
2009/8/17,09:18:00,7048.09,7048.09,7048.09,7048.09,515000000
2009/8/17,09:19:00,7047.52,7047.52,7047.52,7047.52,574000000
2009/8/17,09:20:00,7043.16,7043.16,7043.16,7043.16,451000000
2009/8/17,09:21:00,7038.80,7038.80,7038.80,7038.80,539000000
2009/8/17,09:22:00,7033.66,7033.66,7033.66,7033.66,443000000
2009/8/17,09:23:00,7030.64,7030.64,7030.64,7030.64,689000000
2009/8/17,09:24:00,7022.91,7022.91,7022.91,7022.91,716000000
2009/8/17,09:25:00,7017.05,7017.05,7017.05,7017.05,559000000
2009/8/17,09:26:00,7010.10,7010.10,7010.10,7010.10,950000000
2009/8/17,09:27:00,7003.83,7003.83,7003.83,7003.83,646000000
2009/8/17,09:28:00,7001.92,7001.92,7001.92,7001.92,700000000
2009/8/17,09:29:00,7002.21,7002.21,7002.21,7002.21,588000000
2009/8/17,09:30:00,7004.61,7004.61,7004.61,7004.61,437000000
2009/8/17,09:31:00,7007.91,7007.91,7007.91,7007.91,586000000
2009/8/17,09:32:00,7004.38,7004.38,7004.38,7004.38,416000000
2009/8/17,09:33:00,7003.64,7003.64,7003.64,7003.64,458000000
2009/8/17,09:34:00,6996.90,6996.90,6996.90,6996.90,502000000
2009/8/17,09:35:00,6997.56,6997.56,6997.56,6997.56,370000000
2009/8/17,09:36:00,6988.73,6988.73,6988.73,6988.73,664000000
2009/8/17,09:37:00,6982.59,6982.59,6982.59,6982.59,509000000
2009/8/17,09:38:00,6971.01,6971.01,6971.01,6971.01,749000000
2009/8/17,09:39:00,6966.94,6966.94,6966.94,6966.94,676000000
2009/8/17,09:40:00,6962.67,6962.67,6962.67,6962.67,683000000
2009/8/17,09:41:00,6963.26,6963.26,6963.26,6963.26,785000000
2009/8/17,09:42:00,6966.68,6966.68,6966.68,6966.68,510000000
2009/8/17,09:43:00,6972.13,6972.13,6972.13,6972.13,609000000
2009/8/17,09:44:00,6975.74,6975.74,6975.74,6975.74,483000000
2009/8/17,09:45:00,6977.57,6977.57,6977.57,6977.57,413000000
2009/8/17,09:46:00,6972.06,6972.06,6972.06,6972.06,765000000
2009/8/17,09:47:00,6975.13,6975.13,6975.13,6975.13,322000000
2009/8/17,09:48:00,6974.27,6974.27,6974.27,6974.27,394000000
2009/8/17,09:49:00,6975.18,6975.18,6975.18,6975.18,329000000
2009/8/17,09:50:00,6973.40,6973.40,6973.40,6973.40,328000000
2009/8/17,09:51:00,6964.63,6964.63,6964.63,6964.63,573000000
2009/8/17,09:52:00,6965.96,6965.96,6965.96,6965.96,285000000
2009/8/17,09:53:00,6967.75,6967.75,6967.75,6967.75,398000000
2009/8/17,09:54:00,6971.41,6971.41,6971.41,6971.41,319000000
2009/8/17,09:55:00,6975.48,6975.48,6975.48,6975.48,281000000
2009/8/17,09:56:00,6974.17,6974.17,6974.17,6974.17,411000000
2009/8/17,09:57:00,6973.41,6973.41,6973.41,6973.41,263000000
2009/8/17,09:58:00,6971.25,6971.25,6971.25,6971.25,387000000
2009/8/17,09:59:00,6970.55,6970.55,6970.55,6970.55,352000000
2009/8/17,10:00:00,6969.67,6969.67,6969.67,6969.67,260000000
2009/8/17,10:01:00,6960.67,6960.67,6960.67,6960.67,593000000
2009/8/17,10:02:00,6954.46,6954.46,6954.46,6954.46,515000000
2009/8/17,10:03:00,6953.65,6953.65,6953.65,6953.65,458000000
2009/8/17,10:04:00,6953.35,6953.35,6953.35,6953.35,434000000
2009/8/17,10:05:00,6956.50,6956.50,6956.50,6956.50,361000000
2009/8/17,10:06:00,6959.18,6959.18,6959.18,6959.18,378000000
2009/8/17,10:07:00,6964.58,6964.58,6964.58,6964.58,241000000
2009/8/17,10:08:00,6969.00,6969.00,6969.00,6969.00,301000000
2009/8/17,10:09:00,6966.41,6966.41,6966.41,6966.41,259000000
2009/8/17,10:10:00,6968.88,6968.88,6968.88,6968.88,203000000
2009/8/17,10:11:00,6970.80,6970.80,6970.80,6970.80,267000000
2009/8/17,10:12:00,6970.94,6970.94,6970.94,6970.94,200000000
2009/8/17,10:13:00,6973.38,6973.38,6973.38,6973.38,273000000
2009/8/17,10:14:00,6976.95,6976.95,6976.95,6976.95,307000000
2009/8/17,10:15:00,6981.85,6981.85,6981.85,6981.85,300000000
2009/8/17,10:16:00,6986.20,6986.20,6986.20,6986.20,429000000
2009/8/17,10:17:00,6977.29,6977.29,6977.29,6977.29,338000000
2009/8/17,10:18:00,6982.63,6982.63,6982.63,6982.63,346000000
2009/8/17,10:19:00,6982.09,6982.09,6982.09,6982.09,236000000
2009/8/17,10:20:00,6982.82,6982.82,6982.82,6982.82,283000000
2009/8/17,10:21:00,6987.49,6987.49,6987.49,6987.49,334000000
2009/8/17,10:22:00,6987.14,6987.14,6987.14,6987.14,211000000
2009/8/17,10:23:00,6986.32,6986.32,6986.32,6986.32,325000000
2009/8/17,10:24:00,6985.21,6985.21,6985.21,6985.21,239000000
2009/8/17,10:25:00,6984.42,6984.42,6984.42,6984.42,242000000
2009/8/17,10:26:00,6980.95,6980.95,6980.95,6980.95,395000000
2009/8/17,10:27:00,6980.72,6980.72,6980.72,6980.72,220000000
2009/8/17,10:28:00,6980.26,6980.26,6980.26,6980.26,250000000
2009/8/17,10:29:00,6982.18,6982.18,6982.18,6982.18,180000000
2009/8/17,10:30:00,6977.79,6977.79,6977.79,6977.79,208000000
2009/8/17,10:31:00,6976.04,6976.04,6976.04,6976.04,281000000
2009/8/17,10:32:00,6974.50,6974.50,6974.50,6974.50,209000000
2009/8/17,10:33:00,6973.08,6973.08,6973.08,6973.08,239000000
2009/8/17,10:34:00,6974.77,6974.77,6974.77,6974.77,172000000
2009/8/17,10:35:00,6978.26,6978.26,6978.26,6978.26,156000000
2009/8/17,10:36:00,6979.24,6979.24,6979.24,6979.24,194000000
2009/8/17,10:37:00,6981.44,6981.44,6981.44,6981.44,130000000
2009/8/17,10:38:00,6982.33,6982.33,6982.33,6982.33,175000000
2009/8/17,10:39:00,6983.37,6983.37,6983.37,6983.37,154000000
2009/8/17,10:40:00,6979.97,6979.97,6979.97,6979.97,234000000
2009/8/17,10:41:00,6980.12,6980.12,6980.12,6980.12,274000000
2009/8/17,10:42:00,6978.82,6978.82,6978.82,6978.82,194000000
2009/8/17,10:43:00,6976.49,6976.49,6976.49,6976.49,260000000
2009/8/17,10:44:00,6975.26,6975.26,6975.26,6975.26,224000000
2009/8/17,10:45:00,6974.91,6974.91,6974.91,6974.91,228000000
2009/8/17,10:46:00,6977.25,6977.25,6977.25,6977.25,273000000
2009/8/17,10:47:00,6974.97,6974.97,6974.97,6974.97,192000000
2009/8/17,10:48:00,6972.96,6972.96,6972.96,6972.96,269000000
2009/8/17,10:49:00,6972.20,6972.20,6972.20,6972.20,256000000
2009/8/17,10:50:00,6972.16,6972.16,6972.16,6972.16,217000000
2009/8/17,10:51:00,6971.21,6971.21,6971.21,6971.21,300000000
2009/8/17,10:52:00,6970.62,6970.62,6970.62,6970.62,216000000
2009/8/17,10:53:00,6970.67,6970.67,6970.67,6970.67,230000000
2009/8/17,10:54:00,6969.78,6969.78,6969.78,6969.78,220000000
2009/8/17,10:55:00,6968.06,6968.06,6968.06,6968.06,198000000
2009/8/17,10:56:00,6963.99,6963.99,6963.99,6963.99,384000000
2009/8/17,10:57:00,6962.86,6962.86,6962.86,6962.86,321000000
2009/8/17,10:58:00,6958.22,6958.22,6958.22,6958.22,770000000
2009/8/17,10:59:00,6952.25,6952.25,6952.25,6952.25,513000000
2009/8/17,11:00:00,6951.08,6951.08,6951.08,6951.08,565000000
2009/8/17,11:01:00,6948.44,6948.44,6948.44,6948.44,468000000
2009/8/17,11:02:00,6945.34,6945.34,6945.34,6945.34,301000000
2009/8/17,11:03:00,6944.50,6944.50,6944.50,6944.50,450000000
2009/8/17,11:04:00,6943.00,6943.00,6943.00,6943.00,359000000
2009/8/17,11:05:00,6943.72,6943.72,6943.72,6943.72,329000000
2009/8/17,11:06:00,6947.89,6947.89,6947.89,6947.89,381000000
2009/8/17,11:07:00,6951.30,6951.30,6951.30,6951.30,252000000
2009/8/17,11:08:00,6957.20,6957.20,6957.20,6957.20,282000000
2009/8/17,11:09:00,6958.25,6958.25,6958.25,6958.25,225000000
2009/8/17,11:10:00,6958.67,6958.67,6958.67,6958.67,193000000
2009/8/17,11:11:00,6959.31,6959.31,6959.31,6959.31,237000000
2009/8/17,11:12:00,6960.50,6960.50,6960.50,6960.50,176000000
2009/8/17,11:13:00,6964.73,6964.73,6964.73,6964.73,213000000
2009/8/17,11:14:00,6966.49,6966.49,6966.49,6966.49,187000000
2009/8/17,11:15:00,6967.72,6967.72,6967.72,6967.72,228000000
2009/8/17,11:16:00,6968.56,6968.56,6968.56,6968.56,218000000
2009/8/17,11:17:00,6969.61,6969.61,6969.61,6969.61,143000000
2009/8/17,11:18:00,6968.85,6968.85,6968.85,6968.85,209000000
2009/8/17,11:19:00,6970.01,6970.01,6970.01,6970.01,166000000
2009/8/17,11:20:00,6972.05,6972.05,6972.05,6972.05,180000000
2009/8/17,11:21:00,6975.85,6975.85,6975.85,6975.85,244000000
2009/8/17,11:22:00,6976.13,6976.13,6976.13,6976.13,171000000
2009/8/17,11:23:00,6975.14,6975.14,6975.14,6975.14,318000000
2009/8/17,11:24:00,6975.96,6975.96,6975.96,6975.96,162000000
2009/8/17,11:25:00,6976.40,6976.40,6976.40,6976.40,193000000
2009/8/17,11:26:00,6977.63,6977.63,6977.63,6977.63,173000000
2009/8/17,11:27:00,6977.45,6977.45,6977.45,6977.45,134000000
2009/8/17,11:28:00,6975.79,6975.79,6975.79,6975.79,172000000
2009/8/17,11:29:00,6976.85,6976.85,6976.85,6976.85,149000000
2009/8/17,11:30:00,6976.04,6976.04,6976.04,6976.04,167000000
2009/8/17,11:31:00,6977.34,6977.34,6977.34,6977.34,190000000
2009/8/17,11:32:00,6974.94,6974.94,6974.94,6974.94,140000000
2009/8/17,11:33:00,6974.24,6974.24,6974.24,6974.24,160000000
2009/8/17,11:34:00,6975.85,6975.85,6975.85,6975.85,139000000
2009/8/17,11:35:00,6975.79,6975.79,6975.79,6975.79,167000000
2009/8/17,11:36:00,6974.47,6974.47,6974.47,6974.47,206000000
2009/8/17,11:37:00,6972.50,6972.50,6972.50,6972.50,159000000
2009/8/17,11:38:00,6970.16,6970.16,6970.16,6970.16,245000000
2009/8/17,11:39:00,6968.79,6968.79,6968.79,6968.79,145000000
2009/8/17,11:40:00,6968.16,6968.16,6968.16,6968.16,192000000
2009/8/17,11:41:00,6970.10,6970.10,6970.10,6970.10,234000000
2009/8/17,11:42:00,6967.14,6967.14,6967.14,6967.14,125000000
2009/8/17,11:43:00,6969.53,6969.53,6969.53,6969.53,219000000
2009/8/17,11:44:00,6967.77,6967.77,6967.77,6967.77,111000000
2009/8/17,11:45:00,6969.98,6969.98,6969.98,6969.98,131000000
2009/8/17,11:46:00,6969.54,6969.54,6969.54,6969.54,187000000
2009/8/17,11:47:00,6971.45,6971.45,6971.45,6971.45,127000000
2009/8/17,11:48:00,6970.38,6970.38,6970.38,6970.38,200000000
2009/8/17,11:49:00,6970.68,6970.68,6970.68,6970.68,150000000
2009/8/17,11:50:00,6971.57,6971.57,6971.57,6971.57,144000000
2009/8/17,11:51:00,6973.11,6973.11,6973.11,6973.11,190000000
2009/8/17,11:52:00,6975.52,6975.52,6975.52,6975.52,111000000
2009/8/17,11:53:00,6977.36,6977.36,6977.36,6977.36,196000000
2009/8/17,11:54:00,6975.63,6975.63,6975.63,6975.63,139000000
2009/8/17,11:55:00,6975.81,6975.81,6975.81,6975.81,162000000
2009/8/17,11:56:00,6976.11,6976.11,6976.11,6976.11,186000000
2009/8/17,11:57:00,6976.74,6976.74,6976.74,6976.74,117000000
2009/8/17,11:58:00,6977.05,6977.05,6977.05,6977.05,178000000
2009/8/17,11:59:00,6978.12,6978.12,6978.12,6978.12,168000000
2009/8/17,12:00:00,6980.59,6980.59,6980.59,6980.59,176000000
2009/8/17,12:01:00,6982.57,6982.57,6982.57,6982.57,233000000
2009/8/17,12:02:00,6982.96,6982.96,6982.96,6982.96,203000000
2009/8/17,12:03:00,6986.29,6986.29,6986.29,6986.29,249000000
2009/8/17,12:04:00,6983.41,6983.41,6983.41,6983.41,180000000
2009/8/17,12:05:00,6985.52,6985.52,6985.52,6985.52,180000000
2009/8/17,12:06:00,6984.38,6984.38,6984.38,6984.38,226000000
2009/8/17,12:07:00,6985.49,6985.49,6985.49,6985.49,160000000
2009/8/17,12:08:00,6984.47,6984.47,6984.47,6984.47,248000000
2009/8/17,12:09:00,6984.13,6984.13,6984.13,6984.13,128000000
2009/8/17,12:10:00,6984.04,6984.04,6984.04,6984.04,157000000
2009/8/17,12:11:00,6982.36,6982.36,6982.36,6982.36,168000000
2009/8/17,12:12:00,6982.08,6982.08,6982.08,6982.08,142000000
2009/8/17,12:13:00,6979.24,6979.24,6979.24,6979.24,227000000
2009/8/17,12:14:00,6979.97,6979.97,6979.97,6979.97,201000000
2009/8/17,12:15:00,6978.36,6978.36,6978.36,6978.36,200000000
2009/8/17,12:16:00,6978.21,6978.21,6978.21,6978.21,204000000
2009/8/17,12:17:00,6977.26,6977.26,6977.26,6977.26,191000000
2009/8/17,12:18:00,6974.09,6974.09,6974.09,6974.09,245000000
2009/8/17,12:19:00,6974.70,6974.70,6974.70,6974.70,214000000
2009/8/17,12:20:00,6970.64,6970.64,6970.64,6970.64,353000000
2009/8/17,12:21:00,6970.74,6970.74,6970.74,6970.74,315000000
2009/8/17,12:22:00,6968.97,6968.97,6968.97,6968.97,173000000
2009/8/17,12:23:00,6969.08,6969.08,6969.08,6969.08,251000000
2009/8/17,12:24:00,6965.94,6965.94,6965.94,6965.94,217000000
2009/8/17,12:25:00,6968.32,6968.32,6968.32,6968.32,215000000
2009/8/17,12:26:00,6964.57,6964.57,6964.57,6964.57,295000000
2009/8/17,12:27:00,6964.31,6964.31,6964.31,6964.31,185000000
2009/8/17,12:28:00,6965.83,6965.83,6965.83,6965.83,307000000
2009/8/17,12:29:00,6964.19,6964.19,6964.19,6964.19,245000000
2009/8/17,12:30:00,6966.92,6966.92,6966.92,6966.92,217000000
2009/8/17,12:31:00,6966.24,6966.24,6966.24,6966.24,264000000
2009/8/17,12:32:00,6964.05,6964.05,6964.05,6964.05,181000000
2009/8/17,12:33:00,6967.67,6967.67,6967.67,6967.67,276000000
2009/8/17,12:34:00,6964.87,6964.87,6964.87,6964.87,173000000
2009/8/17,12:35:00,6965.99,6965.99,6965.99,6965.99,318000000
2009/8/17,12:36:00,6966.12,6966.12,6966.12,6966.12,267000000
2009/8/17,12:37:00,6966.97,6966.97,6966.97,6966.97,165000000
2009/8/17,12:38:00,6966.88,6966.88,6966.88,6966.88,252000000
2009/8/17,12:39:00,6968.07,6968.07,6968.07,6968.07,185000000
2009/8/17,12:40:00,6965.76,6965.76,6965.76,6965.76,221000000
2009/8/17,12:41:00,6966.37,6966.37,6966.37,6966.37,222000000
2009/8/17,12:42:00,6967.71,6967.71,6967.71,6967.71,181000000
2009/8/17,12:43:00,6965.96,6965.96,6965.96,6965.96,301000000
2009/8/17,12:44:00,6964.17,6964.17,6964.17,6964.17,212000000
2009/8/17,12:45:00,6962.48,6962.48,6962.48,6962.48,267000000
2009/8/17,12:46:00,6959.98,6959.98,6959.98,6959.98,268000000
2009/8/17,12:47:00,6961.13,6961.13,6961.13,6961.13,214000000
2009/8/17,12:48:00,6959.26,6959.26,6959.26,6959.26,320000000
2009/8/17,12:49:00,6958.47,6958.47,6958.47,6958.47,239000000
2009/8/17,12:50:00,6954.89,6954.89,6954.89,6954.89,287000000
2009/8/17,12:51:00,6953.33,6953.33,6953.33,6953.33,318000000
2009/8/17,12:52:00,6953.59,6953.59,6953.59,6953.59,342000000
2009/8/17,12:53:00,6952.40,6952.40,6952.40,6952.40,364000000
2009/8/17,12:54:00,6952.82,6952.82,6952.82,6952.82,291000000
2009/8/17,12:55:00,6954.63,6954.63,6954.63,6954.63,277000000
2009/8/17,12:56:00,6952.96,6952.96,6952.96,6952.96,347000000
2009/8/17,12:57:00,6952.92,6952.92,6952.92,6952.92,242000000
2009/8/17,12:58:00,6953.54,6953.54,6953.54,6953.54,322000000
2009/8/17,12:59:00,6954.07,6954.07,6954.07,6954.07,259000000
2009/8/17,13:00:00,6953.83,6953.83,6953.83,6953.83,283000000
2009/8/17,13:01:00,6954.34,6954.34,6954.34,6954.34,293000000
2009/8/17,13:02:00,6955.12,6955.12,6955.12,6955.12,202000000
2009/8/17,13:03:00,6953.90,6953.90,6953.90,6953.90,337000000
2009/8/17,13:04:00,6953.36,6953.36,6953.36,6953.36,266000000
2009/8/17,13:05:00,6956.00,6956.00,6956.00,6956.00,350000000
2009/8/17,13:06:00,6963.08,6963.08,6963.08,6963.08,447000000
2009/8/17,13:07:00,6963.44,6963.44,6963.44,6963.44,262000000
2009/8/17,13:08:00,6966.72,6966.72,6966.72,6966.72,385000000
2009/8/17,13:09:00,6967.63,6967.63,6967.63,6967.63,354000000
2009/8/17,13:10:00,6968.17,6968.17,6968.17,6968.17,322000000
2009/8/17,13:11:00,6967.57,6967.57,6967.57,6967.57,336000000
2009/8/17,13:12:00,6966.92,6966.92,6966.92,6966.92,210000000
2009/8/17,13:13:00,6965.02,6965.02,6965.02,6965.02,349000000
2009/8/17,13:14:00,6960.93,6960.93,6960.93,6960.93,303000000
2009/8/17,13:15:00,6961.33,6961.33,6961.33,6961.33,384000000
2009/8/17,13:16:00,6961.08,6961.08,6961.08,6961.08,417000000
2009/8/17,13:17:00,6961.78,6961.78,6961.78,6961.78,319000000
2009/8/17,13:18:00,6955.98,6955.98,6955.98,6955.98,469000000
2009/8/17,13:19:00,6956.25,6956.25,6956.25,6956.25,421000000
2009/8/17,13:20:00,6953.04,6953.04,6953.04,6953.04,467000000
2009/8/17,13:21:00,6949.13,6949.13,6949.13,6949.13,630000000
2009/8/17,13:22:00,6947.68,6947.68,6947.68,6947.68,565000000
2009/8/17,13:23:00,6942.60,6942.60,6942.60,6942.60,831000000
2009/8/17,13:24:00,6942.13,6942.13,6942.13,6942.13,734000000
2009/8/17,13:25:00,6941.13,6941.13,6941.13,6941.13,714000000
2009/8/17,13:26:00,6941.16,6941.16,6941.16,6941.16,0
2009/8/17,13:27:00,6941.16,6941.16,6941.16,6941.16,0
2009/8/17,13:28:00,6941.16,6941.16,6941.16,6941.16,0
2009/8/17,13:29:00,6941.16,6941.16,6941.16,6941.16,0
2009/8/17,13:30:00,6931.80,6931.80,6931.80,6931.80,1099032576
2009/8/18,09:01:00,6843.27,6843.27,6843.27,6843.27,3143000064
2009/8/18,09:02:00,6845.05,6845.05,6845.05,6845.05,768000000
2009/8/18,09:03:00,6853.60,6853.60,6853.60,6853.60,887000000
2009/8/18,09:04:00,6861.65,6861.65,6861.65,6861.65,834000000
2009/8/18,09:05:00,6864.87,6864.87,6864.87,6864.87,685000000
2009/8/18,09:06:00,6867.26,6867.26,6867.26,6867.26,828000000
2009/8/18,09:07:00,6867.85,6867.85,6867.85,6867.85,597000000
2009/8/18,09:08:00,6872.65,6872.65,6872.65,6872.65,690000000
2009/8/18,09:09:00,6871.18,6871.18,6871.18,6871.18,671000000
2009/8/18,09:10:00,6870.98,6870.98,6870.98,6870.98,509000000
2009/8/18,09:11:00,6865.63,6865.63,6865.63,6865.63,717000000
2009/8/18,09:12:00,6863.93,6863.93,6863.93,6863.93,478000000
2009/8/18,09:13:00,6858.93,6858.93,6858.93,6858.93,585000000
2009/8/18,09:14:00,6852.54,6852.54,6852.54,6852.54,641000000
2009/8/18,09:15:00,6852.23,6852.23,6852.23,6852.23,628000000
2009/8/18,09:16:00,6847.07,6847.07,6847.07,6847.07,818000000
2009/8/18,09:17:00,6851.27,6851.27,6851.27,6851.27,628000000
2009/8/18,09:18:00,6861.01,6861.01,6861.01,6861.01,834000000
2009/8/18,09:19:00,6863.28,6863.28,6863.28,6863.28,709000000
2009/8/18,09:20:00,6868.44,6868.44,6868.44,6868.44,484000000
2009/8/18,09:21:00,6872.68,6872.68,6872.68,6872.68,594000000
2009/8/18,09:22:00,6873.02,6873.02,6873.02,6873.02,418000000
2009/8/18,09:23:00,6876.63,6876.63,6876.63,6876.63,469000000
2009/8/18,09:24:00,6877.78,6877.78,6877.78,6877.78,446000000
2009/8/18,09:25:00,6878.81,6878.81,6878.81,6878.81,383000000
2009/8/18,09:26:00,6882.13,6882.13,6882.13,6882.13,537000000
2009/8/18,09:27:00,6883.32,6883.32,6883.32,6883.32,332000000
2009/8/18,09:28:00,6886.00,6886.00,6886.00,6886.00,442000000
2009/8/18,09:29:00,6889.13,6889.13,6889.13,6889.13,386000000
2009/8/18,09:30:00,6891.06,6891.06,6891.06,6891.06,357000000
2009/8/18,09:31:00,6889.64,6889.64,6889.64,6889.64,505000000
2009/8/18,09:32:00,6888.68,6888.68,6888.68,6888.68,352000000
2009/8/18,09:33:00,6888.21,6888.21,6888.21,6888.21,402000000
2009/8/18,09:34:00,6892.77,6892.77,6892.77,6892.77,403000000
2009/8/18,09:35:00,6894.85,6894.85,6894.85,6894.85,352000000
2009/8/18,09:36:00,6898.57,6898.57,6898.57,6898.57,455000000
2009/8/18,09:37:00,6900.72,6900.72,6900.72,6900.72,345000000
2009/8/18,09:38:00,6902.12,6902.12,6902.12,6902.12,494000000
2009/8/18,09:39:00,6904.64,6904.64,6904.64,6904.64,406000000
2009/8/18,09:40:00,6902.61,6902.61,6902.61,6902.61,320000000
2009/8/18,09:41:00,6902.10,6902.10,6902.10,6902.10,378000000
2009/8/18,09:42:00,6900.04,6900.04,6900.04,6900.04,313000000
2009/8/18,09:43:00,6896.40,6896.40,6896.40,6896.40,351000000
2009/8/18,09:44:00,6891.36,6891.36,6891.36,6891.36,339000000
2009/8/18,09:45:00,6888.13,6888.13,6888.13,6888.13,288000000
2009/8/18,09:46:00,6883.90,6883.90,6883.90,6883.90,468000000
2009/8/18,09:47:00,6882.47,6882.47,6882.47,6882.47,365000000
2009/8/18,09:48:00,6878.55,6878.55,6878.55,6878.55,442000000
2009/8/18,09:49:00,6876.68,6876.68,6876.68,6876.68,402000000
2009/8/18,09:50:00,6873.75,6873.75,6873.75,6873.75,337000000
2009/8/18,09:51:00,6873.98,6873.98,6873.98,6873.98,461000000
2009/8/18,09:52:00,6871.70,6871.70,6871.70,6871.70,278000000
2009/8/18,09:53:00,6871.70,6871.70,6871.70,6871.70,341000000
2009/8/18,09:54:00,6871.13,6871.13,6871.13,6871.13,297000000
2009/8/18,09:55:00,6869.85,6869.85,6869.85,6869.85,237000000
2009/8/18,09:56:00,6867.95,6867.95,6867.95,6867.95,342000000
2009/8/18,09:57:00,6866.27,6866.27,6866.27,6866.27,285000000
2009/8/18,09:58:00,6862.92,6862.92,6862.92,6862.92,373000000
2009/8/18,09:59:00,6864.89,6864.89,6864.89,6864.89,413000000
2009/8/18,10:00:00,6862.56,6862.56,6862.56,6862.56,341000000
2009/8/18,10:01:00,6870.54,6870.54,6870.54,6870.54,518000000
2009/8/18,10:02:00,6872.26,6872.26,6872.26,6872.26,276000000
2009/8/18,10:03:00,6876.84,6876.84,6876.84,6876.84,380000000
2009/8/18,10:04:00,6879.28,6879.28,6879.28,6879.28,268000000
2009/8/18,10:05:00,6880.42,6880.42,6880.42,6880.42,258000000
2009/8/18,10:06:00,6878.95,6878.95,6878.95,6878.95,290000000
2009/8/18,10:07:00,6877.82,6877.82,6877.82,6877.82,194000000
2009/8/18,10:08:00,6875.61,6875.61,6875.61,6875.61,299000000
2009/8/18,10:09:00,6874.77,6874.77,6874.77,6874.77,239000000
2009/8/18,10:10:00,6875.44,6875.44,6875.44,6875.44,205000000
2009/8/18,10:11:00,6874.96,6874.96,6874.96,6874.96,230000000
2009/8/18,10:12:00,6873.84,6873.84,6873.84,6873.84,170000000
2009/8/18,10:13:00,6870.57,6870.57,6870.57,6870.57,280000000
2009/8/18,10:14:00,6874.30,6874.30,6874.30,6874.30,213000000
2009/8/18,10:15:00,6872.01,6872.01,6872.01,6872.01,188000000
2009/8/18,10:16:00,6870.54,6870.54,6870.54,6870.54,244000000
2009/8/18,10:17:00,6869.71,6869.71,6869.71,6869.71,166000000
2009/8/18,10:18:00,6877.22,6877.22,6877.22,6877.22,342000000
2009/8/18,10:19:00,6874.81,6874.81,6874.81,6874.81,212000000
2009/8/18,10:20:00,6877.21,6877.21,6877.21,6877.21,228000000
2009/8/18,10:21:00,6877.64,6877.64,6877.64,6877.64,252000000
2009/8/18,10:22:00,6882.83,6882.83,6882.83,6882.83,221000000
2009/8/18,10:23:00,6881.86,6881.86,6881.86,6881.86,261000000
2009/8/18,10:24:00,6882.62,6882.62,6882.62,6882.62,177000000
2009/8/18,10:25:00,6884.98,6884.98,6884.98,6884.98,192000000
2009/8/18,10:26:00,6882.30,6882.30,6882.30,6882.30,275000000
2009/8/18,10:27:00,6882.94,6882.94,6882.94,6882.94,163000000
2009/8/18,10:28:00,6881.51,6881.51,6881.51,6881.51,221000000
2009/8/18,10:29:00,6882.83,6882.83,6882.83,6882.83,187000000
2009/8/18,10:30:00,6881.54,6881.54,6881.54,6881.54,204000000
2009/8/18,10:31:00,6880.68,6880.68,6880.68,6880.68,286000000
2009/8/18,10:32:00,6879.15,6879.15,6879.15,6879.15,173000000
2009/8/18,10:33:00,6878.86,6878.86,6878.86,6878.86,243000000
2009/8/18,10:34:00,6878.57,6878.57,6878.57,6878.57,186000000
2009/8/18,10:35:00,6877.14,6877.14,6877.14,6877.14,218000000
2009/8/18,10:36:00,6876.08,6876.08,6876.08,6876.08,254000000
2009/8/18,10:37:00,6876.35,6876.35,6876.35,6876.35,188000000
2009/8/18,10:38:00,6876.64,6876.64,6876.64,6876.64,223000000
2009/8/18,10:39:00,6876.74,6876.74,6876.74,6876.74,167000000
2009/8/18,10:40:00,6874.23,6874.23,6874.23,6874.23,173000000
2009/8/18,10:41:00,6873.48,6873.48,6873.48,6873.48,263000000
2009/8/18,10:42:00,6872.27,6872.27,6872.27,6872.27,205000000
2009/8/18,10:43:00,6870.64,6870.64,6870.64,6870.64,300000000
2009/8/18,10:44:00,6865.66,6865.66,6865.66,6865.66,288000000
2009/8/18,10:45:00,6866.99,6866.99,6866.99,6866.99,281000000
2009/8/18,10:46:00,6865.26,6865.26,6865.26,6865.26,355000000
2009/8/18,10:47:00,6864.71,6864.71,6864.71,6864.71,301000000
2009/8/18,10:48:00,6864.27,6864.27,6864.27,6864.27,357000000
2009/8/18,10:49:00,6863.06,6863.06,6863.06,6863.06,322000000
2009/8/18,10:50:00,6864.02,6864.02,6864.02,6864.02,321000000
2009/8/18,10:51:00,6862.23,6862.23,6862.23,6862.23,436000000
2009/8/18,10:52:00,6858.00,6858.00,6858.00,6858.00,348000000
2009/8/18,10:53:00,6857.79,6857.79,6857.79,6857.79,558000000
2009/8/18,10:54:00,6861.44,6861.44,6861.44,6861.44,570000000
2009/8/18,10:55:00,6858.24,6858.24,6858.24,6858.24,430000000
2009/8/18,10:56:00,6857.36,6857.36,6857.36,6857.36,435000000
2009/8/18,10:57:00,6855.50,6855.50,6855.50,6855.50,281000000
2009/8/18,10:58:00,6852.15,6852.15,6852.15,6852.15,409000000
2009/8/18,10:59:00,6850.07,6850.07,6850.07,6850.07,390000000
2009/8/18,11:00:00,6850.41,6850.41,6850.41,6850.41,410000000
2009/8/18,11:01:00,6846.09,6846.09,6846.09,6846.09,588000000
2009/8/18,11:02:00,6842.34,6842.34,6842.34,6842.34,506000000
2009/8/18,11:03:00,6835.95,6835.95,6835.95,6835.95,866000000
2009/8/18,11:04:00,6832.68,6832.68,6832.68,6832.68,674000000
2009/8/18,11:05:00,6828.64,6828.64,6828.64,6828.64,718000000
2009/8/18,11:06:00,6819.06,6819.06,6819.06,6819.06,981000000
2009/8/18,11:07:00,6812.42,6812.42,6812.42,6812.42,712000000
2009/8/18,11:08:00,6816.61,6816.61,6816.61,6816.61,787000000
2009/8/18,11:09:00,6819.26,6819.26,6819.26,6819.26,541000000
2009/8/18,11:10:00,6822.21,6822.21,6822.21,6822.21,410000000
2009/8/18,11:11:00,6826.00,6826.00,6826.00,6826.00,464000000
2009/8/18,11:12:00,6828.10,6828.10,6828.10,6828.10,294000000
2009/8/18,11:13:00,6829.23,6829.23,6829.23,6829.23,378000000
2009/8/18,11:14:00,6831.46,6831.46,6831.46,6831.46,270000000
2009/8/18,11:15:00,6830.51,6830.51,6830.51,6830.51,247000000
2009/8/18,11:16:00,6825.55,6825.55,6825.55,6825.55,348000000
2009/8/18,11:17:00,6823.48,6823.48,6823.48,6823.48,286000000
2009/8/18,11:18:00,6817.42,6817.42,6817.42,6817.42,434000000
2009/8/18,11:19:00,6815.22,6815.22,6815.22,6815.22,299000000
2009/8/18,11:20:00,6815.37,6815.37,6815.37,6815.37,245000000
2009/8/18,11:21:00,6815.30,6815.30,6815.30,6815.30,311000000
2009/8/18,11:22:00,6815.19,6815.19,6815.19,6815.19,211000000
2009/8/18,11:23:00,6813.06,6813.06,6813.06,6813.06,332000000
2009/8/18,11:24:00,6814.76,6814.76,6814.76,6814.76,225000000
2009/8/18,11:25:00,6814.05,6814.05,6814.05,6814.05,248000000
2009/8/18,11:26:00,6810.83,6810.83,6810.83,6810.83,328000000
2009/8/18,11:27:00,6808.63,6808.63,6808.63,6808.63,385000000
2009/8/18,11:28:00,6804.44,6804.44,6804.44,6804.44,476000000
2009/8/18,11:29:00,6804.80,6804.80,6804.80,6804.80,379000000
2009/8/18,11:30:00,6802.76,6802.76,6802.76,6802.76,357000000
2009/8/18,11:31:00,6802.64,6802.64,6802.64,6802.64,443000000
2009/8/18,11:32:00,6801.47,6801.47,6801.47,6801.47,264000000
2009/8/18,11:33:00,6800.96,6800.96,6800.96,6800.96,376000000
2009/8/18,11:34:00,6804.21,6804.21,6804.21,6804.21,314000000
2009/8/18,11:35:00,6799.71,6799.71,6799.71,6799.71,368000000
2009/8/18,11:36:00,6793.19,6793.19,6793.19,6793.19,583000000
2009/8/18,11:37:00,6788.00,6788.00,6788.00,6788.00,538000000
2009/8/18,11:38:00,6779.90,6779.90,6779.90,6779.90,739000000
2009/8/18,11:39:00,6771.68,6771.68,6771.68,6771.68,996000000
2009/8/18,11:40:00,6758.69,6758.69,6758.69,6758.69,1143000064
2009/8/18,11:41:00,6746.30,6746.30,6746.30,6746.30,1275000064
2009/8/18,11:42:00,6751.71,6751.71,6751.71,6751.71,752000000
2009/8/18,11:43:00,6762.03,6762.03,6762.03,6762.03,806000000
2009/8/18,11:44:00,6767.14,6767.14,6767.14,6767.14,524000000
2009/8/18,11:45:00,6769.34,6769.34,6769.34,6769.34,422000000
2009/8/18,11:46:00,6771.94,6771.94,6771.94,6771.94,396000000
2009/8/18,11:47:00,6771.77,6771.77,6771.77,6771.77,295000000
2009/8/18,11:48:00,6771.80,6771.80,6771.80,6771.80,404000000
2009/8/18,11:49:00,6765.52,6765.52,6765.52,6765.52,296000000
2009/8/18,11:50:00,6769.87,6769.87,6769.87,6769.87,232000000
2009/8/18,11:51:00,6766.74,6766.74,6766.74,6766.74,315000000
2009/8/18,11:52:00,6770.40,6770.40,6770.40,6770.40,214000000
2009/8/18,11:53:00,6768.41,6768.41,6768.41,6768.41,317000000
2009/8/18,11:54:00,6772.11,6772.11,6772.11,6772.11,241000000
2009/8/18,11:55:00,6769.52,6769.52,6769.52,6769.52,252000000
2009/8/18,11:56:00,6775.47,6775.47,6775.47,6775.47,302000000
2009/8/18,11:57:00,6777.94,6777.94,6777.94,6777.94,211000000
2009/8/18,11:58:00,6780.80,6780.80,6780.80,6780.80,351000000
2009/8/18,11:59:00,6785.52,6785.52,6785.52,6785.52,202000000
2009/8/18,12:00:00,6789.67,6789.67,6789.67,6789.67,227000000
2009/8/18,12:01:00,6787.90,6787.90,6787.90,6787.90,349000000
2009/8/18,12:02:00,6789.65,6789.65,6789.65,6789.65,213000000
2009/8/18,12:03:00,6792.47,6792.47,6792.47,6792.47,304000000
2009/8/18,12:04:00,6793.40,6793.40,6793.40,6793.40,181000000
2009/8/18,12:05:00,6796.18,6796.18,6796.18,6796.18,206000000
2009/8/18,12:06:00,6798.22,6798.22,6798.22,6798.22,220000000
2009/8/18,12:07:00,6799.03,6799.03,6799.03,6799.03,174000000
2009/8/18,12:08:00,6788.46,6788.46,6788.46,6788.46,338000000
2009/8/18,12:09:00,6791.10,6791.10,6791.10,6791.10,221000000
2009/8/18,12:10:00,6787.51,6787.51,6787.51,6787.51,222000000
2009/8/18,12:11:00,6788.30,6788.30,6788.30,6788.30,224000000
2009/8/18,12:12:00,6786.92,6786.92,6786.92,6786.92,183000000
2009/8/18,12:13:00,6788.84,6788.84,6788.84,6788.84,212000000
2009/8/18,12:14:00,6789.30,6789.30,6789.30,6789.30,177000000
2009/8/18,12:15:00,6788.38,6788.38,6788.38,6788.38,193000000
2009/8/18,12:16:00,6791.31,6791.31,6791.31,6791.31,217000000
2009/8/18,12:17:00,6793.14,6793.14,6793.14,6793.14,132000000
2009/8/18,12:18:00,6793.59,6793.59,6793.59,6793.59,196000000
2009/8/18,12:19:00,6796.21,6796.21,6796.21,6796.21,193000000
2009/8/18,12:20:00,6795.91,6795.91,6795.91,6795.91,176000000
2009/8/18,12:21:00,6797.11,6797.11,6797.11,6797.11,199000000
2009/8/18,12:22:00,6797.34,6797.34,6797.34,6797.34,145000000
2009/8/18,12:23:00,6799.15,6799.15,6799.15,6799.15,225000000
2009/8/18,12:24:00,6797.53,6797.53,6797.53,6797.53,176000000
2009/8/18,12:25:00,6797.97,6797.97,6797.97,6797.97,201000000
2009/8/18,12:26:00,6794.89,6794.89,6794.89,6794.89,256000000
2009/8/18,12:27:00,6793.65,6793.65,6793.65,6793.65,213000000
2009/8/18,12:28:00,6787.59,6787.59,6787.59,6787.59,332000000
2009/8/18,12:29:00,6781.07,6781.07,6781.07,6781.07,309000000
2009/8/18,12:30:00,6781.67,6781.67,6781.67,6781.67,330000000
2009/8/18,12:31:00,6778.46,6778.46,6778.46,6778.46,352000000
2009/8/18,12:32:00,6778.78,6778.78,6778.78,6778.78,279000000
2009/8/18,12:33:00,6777.24,6777.24,6777.24,6777.24,346000000
2009/8/18,12:34:00,6775.55,6775.55,6775.55,6775.55,261000000
2009/8/18,12:35:00,6777.16,6777.16,6777.16,6777.16,327000000
2009/8/18,12:36:00,6773.10,6773.10,6773.10,6773.10,336000000
2009/8/18,12:37:00,6774.99,6774.99,6774.99,6774.99,231000000
2009/8/18,12:38:00,6772.69,6772.69,6772.69,6772.69,364000000
2009/8/18,12:39:00,6772.22,6772.22,6772.22,6772.22,247000000
2009/8/18,12:40:00,6771.33,6771.33,6771.33,6771.33,291000000
2009/8/18,12:41:00,6769.76,6769.76,6769.76,6769.76,309000000
2009/8/18,12:42:00,6767.70,6767.70,6767.70,6767.70,299000000
2009/8/18,12:43:00,6765.48,6765.48,6765.48,6765.48,533000000
2009/8/18,12:44:00,6765.71,6765.71,6765.71,6765.71,414000000
2009/8/18,12:45:00,6761.17,6761.17,6761.17,6761.17,429000000
2009/8/18,12:46:00,6759.78,6759.78,6759.78,6759.78,599000000
2009/8/18,12:47:00,6757.84,6757.84,6757.84,6757.84,375000000
2009/8/18,12:48:00,6754.05,6754.05,6754.05,6754.05,578000000
2009/8/18,12:49:00,6750.32,6750.32,6750.32,6750.32,473000000
2009/8/18,12:50:00,6752.21,6752.21,6752.21,6752.21,479000000
2009/8/18,12:51:00,6749.85,6749.85,6749.85,6749.85,612000000
2009/8/18,12:52:00,6749.75,6749.75,6749.75,6749.75,378000000
2009/8/18,12:53:00,6748.39,6748.39,6748.39,6748.39,482000000
2009/8/18,12:54:00,6750.06,6750.06,6750.06,6750.06,411000000
2009/8/18,12:55:00,6751.46,6751.46,6751.46,6751.46,375000000
2009/8/18,12:56:00,6752.44,6752.44,6752.44,6752.44,396000000
2009/8/18,12:57:00,6754.46,6754.46,6754.46,6754.46,294000000
2009/8/18,12:58:00,6758.82,6758.82,6758.82,6758.82,411000000
2009/8/18,12:59:00,6764.11,6764.11,6764.11,6764.11,288000000
2009/8/18,13:00:00,6765.88,6765.88,6765.88,6765.88,326000000
2009/8/18,13:01:00,6769.58,6769.58,6769.58,6769.58,309000000
2009/8/18,13:02:00,6773.14,6773.14,6773.14,6773.14,240000000
2009/8/18,13:03:00,6783.08,6783.08,6783.08,6783.08,465000000
2009/8/18,13:04:00,6785.60,6785.60,6785.60,6785.60,325000000
2009/8/18,13:05:00,6788.36,6788.36,6788.36,6788.36,305000000
2009/8/18,13:06:00,6790.47,6790.47,6790.47,6790.47,370000000
2009/8/18,13:07:00,6791.05,6791.05,6791.05,6791.05,293000000
2009/8/18,13:08:00,6789.20,6789.20,6789.20,6789.20,401000000
2009/8/18,13:09:00,6790.08,6790.08,6790.08,6790.08,275000000
2009/8/18,13:10:00,6789.29,6789.29,6789.29,6789.29,337000000
2009/8/18,13:11:00,6789.05,6789.05,6789.05,6789.05,307000000
2009/8/18,13:12:00,6785.96,6785.96,6785.96,6785.96,249000000
2009/8/18,13:13:00,6782.93,6782.93,6782.93,6782.93,379000000
2009/8/18,13:14:00,6778.86,6778.86,6778.86,6778.86,325000000
2009/8/18,13:15:00,6776.88,6776.88,6776.88,6776.88,340000000
2009/8/18,13:16:00,6774.38,6774.38,6774.38,6774.38,387000000
2009/8/18,13:17:00,6775.33,6775.33,6775.33,6775.33,336000000
2009/8/18,13:18:00,6773.84,6773.84,6773.84,6773.84,391000000
2009/8/18,13:19:00,6776.62,6776.62,6776.62,6776.62,330000000
2009/8/18,13:20:00,6779.06,6779.06,6779.06,6779.06,400000000
2009/8/18,13:21:00,6781.93,6781.93,6781.93,6781.93,471000000
2009/8/18,13:22:00,6782.64,6782.64,6782.64,6782.64,366000000
2009/8/18,13:23:00,6783.87,6783.87,6783.87,6783.87,490000000
2009/8/18,13:24:00,6787.11,6787.11,6787.11,6787.11,493000000
2009/8/18,13:25:00,6785.78,6785.78,6785.78,6785.78,474000000
2009/8/18,13:26:00,6785.78,6785.78,6785.78,6785.78,0
2009/8/18,13:27:00,6785.78,6785.78,6785.78,6785.78,0
2009/8/18,13:28:00,6785.78,6785.78,6785.78,6785.78,0
2009/8/18,13:29:00,6785.78,6785.78,6785.78,6785.78,0
2009/8/18,13:30:00,6789.77,6789.77,6789.77,6789.77,4087000064
2009/8/19,09:01:00,6843.69,6843.69,6843.69,6843.69,2308000000
2009/8/19,09:02:00,6851.89,6851.89,6851.89,6851.89,691000000
2009/8/19,09:03:00,6854.59,6854.59,6854.59,6854.59,746000000
2009/8/19,09:04:00,6854.07,6854.07,6854.07,6854.07,768000000
2009/8/19,09:05:00,6851.10,6851.10,6851.10,6851.10,541000000
2009/8/19,09:06:00,6849.03,6849.03,6849.03,6849.03,687000000
2009/8/19,09:07:00,6846.07,6846.07,6846.07,6846.07,491000000
2009/8/19,09:08:00,6842.84,6842.84,6842.84,6842.84,565000000
2009/8/19,09:09:00,6838.97,6838.97,6838.97,6838.97,524000000
2009/8/19,09:10:00,6838.34,6838.34,6838.34,6838.34,406000000
2009/8/19,09:11:00,6836.45,6836.45,6836.45,6836.45,500000000
2009/8/19,09:12:00,6838.24,6838.24,6838.24,6838.24,372000000
2009/8/19,09:13:00,6840.30,6840.30,6840.30,6840.30,404000000
2009/8/19,09:14:00,6839.47,6839.47,6839.47,6839.47,449000000
2009/8/19,09:15:00,6839.10,6839.10,6839.10,6839.10,348000000
2009/8/19,09:16:00,6838.35,6838.35,6838.35,6838.35,472000000
2009/8/19,09:17:00,6836.18,6836.18,6836.18,6836.18,295000000
2009/8/19,09:18:00,6834.41,6834.41,6834.41,6834.41,346000000
2009/8/19,09:19:00,6832.79,6832.79,6832.79,6832.79,330000000
2009/8/19,09:20:00,6834.33,6834.33,6834.33,6834.33,274000000
2009/8/19,09:21:00,6831.03,6831.03,6831.03,6831.03,391000000
2009/8/19,09:22:00,6829.25,6829.25,6829.25,6829.25,267000000
2009/8/19,09:23:00,6827.62,6827.62,6827.62,6827.62,301000000
2009/8/19,09:24:00,6826.50,6826.50,6826.50,6826.50,318000000
2009/8/19,09:25:00,6825.17,6825.17,6825.17,6825.17,269000000
2009/8/19,09:26:00,6823.60,6823.60,6823.60,6823.60,357000000
2009/8/19,09:27:00,6825.99,6825.99,6825.99,6825.99,234000000
2009/8/19,09:28:00,6823.71,6823.71,6823.71,6823.71,310000000
2009/8/19,09:29:00,6827.60,6827.60,6827.60,6827.60,334000000
2009/8/19,09:30:00,6832.15,6832.15,6832.15,6832.15,330000000
2009/8/19,09:31:00,6837.91,6837.91,6837.91,6837.91,454000000
2009/8/19,09:32:00,6840.75,6840.75,6840.75,6840.75,408000000
2009/8/19,09:33:00,6842.28,6842.28,6842.28,6842.28,460000000
2009/8/19,09:34:00,6845.02,6845.02,6845.02,6845.02,599000000
2009/8/19,09:35:00,6847.83,6847.83,6847.83,6847.83,413000000
2009/8/19,09:36:00,6847.18,6847.18,6847.18,6847.18,519000000
2009/8/19,09:37:00,6848.03,6848.03,6848.03,6848.03,335000000
2009/8/19,09:38:00,6846.03,6846.03,6846.03,6846.03,352000000
2009/8/19,09:39:00,6846.89,6846.89,6846.89,6846.89,320000000
2009/8/19,09:40:00,6840.20,6840.20,6840.20,6840.20,273000000
2009/8/19,09:41:00,6841.19,6841.19,6841.19,6841.19,338000000
2009/8/19,09:42:00,6835.96,6835.96,6835.96,6835.96,243000000
2009/8/19,09:43:00,6833.38,6833.38,6833.38,6833.38,335000000
2009/8/19,09:44:00,6833.93,6833.93,6833.93,6833.93,311000000
2009/8/19,09:45:00,6832.92,6832.92,6832.92,6832.92,239000000
2009/8/19,09:46:00,6822.87,6822.87,6822.87,6822.87,372000000
2009/8/19,09:47:00,6816.86,6816.86,6816.86,6816.86,380000000
2009/8/19,09:48:00,6812.71,6812.71,6812.71,6812.71,468000000
2009/8/19,09:49:00,6813.80,6813.80,6813.80,6813.80,421000000
2009/8/19,09:50:00,6813.47,6813.47,6813.47,6813.47,377000000
2009/8/19,09:51:00,6815.55,6815.55,6815.55,6815.55,353000000
2009/8/19,09:52:00,6814.63,6814.63,6814.63,6814.63,184000000
2009/8/19,09:53:00,6810.99,6810.99,6810.99,6810.99,378000000
2009/8/19,09:54:00,6810.08,6810.08,6810.08,6810.08,303000000
2009/8/19,09:55:00,6809.64,6809.64,6809.64,6809.64,215000000
2009/8/19,09:56:00,6805.87,6805.87,6805.87,6805.87,296000000
2009/8/19,09:57:00,6807.34,6807.34,6807.34,6807.34,223000000
2009/8/19,09:58:00,6805.54,6805.54,6805.54,6805.54,338000000
2009/8/19,09:59:00,6804.38,6804.38,6804.38,6804.38,322000000
2009/8/19,10:00:00,6803.53,6803.53,6803.53,6803.53,255000000
2009/8/19,10:01:00,6800.41,6800.41,6800.41,6800.41,315000000
2009/8/19,10:02:00,6798.26,6798.26,6798.26,6798.26,232000000
2009/8/19,10:03:00,6795.54,6795.54,6795.54,6795.54,369000000
2009/8/19,10:04:00,6795.87,6795.87,6795.87,6795.87,281000000
2009/8/19,10:05:00,6798.64,6798.64,6798.64,6798.64,265000000
2009/8/19,10:06:00,6801.99,6801.99,6801.99,6801.99,406000000
2009/8/19,10:07:00,6806.83,6806.83,6806.83,6806.83,261000000
2009/8/19,10:08:00,6811.67,6811.67,6811.67,6811.67,302000000
2009/8/19,10:09:00,6816.14,6816.14,6816.14,6816.14,258000000
2009/8/19,10:10:00,6817.21,6817.21,6817.21,6817.21,198000000
2009/8/19,10:11:00,6818.20,6818.20,6818.20,6818.20,260000000
2009/8/19,10:12:00,6817.48,6817.48,6817.48,6817.48,190000000
2009/8/19,10:13:00,6820.20,6820.20,6820.20,6820.20,238000000
2009/8/19,10:14:00,6819.54,6819.54,6819.54,6819.54,161000000
2009/8/19,10:15:00,6815.41,6815.41,6815.41,6815.41,139000000
2009/8/19,10:16:00,6818.34,6818.34,6818.34,6818.34,161000000
2009/8/19,10:17:00,6817.53,6817.53,6817.53,6817.53,120000000
2009/8/19,10:18:00,6817.97,6817.97,6817.97,6817.97,169000000
2009/8/19,10:19:00,6818.50,6818.50,6818.50,6818.50,135000000
2009/8/19,10:20:00,6819.33,6819.33,6819.33,6819.33,143000000
2009/8/19,10:21:00,6820.41,6820.41,6820.41,6820.41,179000000
2009/8/19,10:22:00,6820.03,6820.03,6820.03,6820.03,130000000
2009/8/19,10:23:00,6820.56,6820.56,6820.56,6820.56,185000000
2009/8/19,10:24:00,6823.02,6823.02,6823.02,6823.02,149000000
2009/8/19,10:25:00,6821.67,6821.67,6821.67,6821.67,220000000
2009/8/19,10:26:00,6822.31,6822.31,6822.31,6822.31,242000000
2009/8/19,10:27:00,6822.19,6822.19,6822.19,6822.19,132000000
2009/8/19,10:28:00,6821.41,6821.41,6821.41,6821.41,176000000
2009/8/19,10:29:00,6814.39,6814.39,6814.39,6814.39,209000000
2009/8/19,10:30:00,6815.66,6815.66,6815.66,6815.66,183000000
2009/8/19,10:31:00,6812.23,6812.23,6812.23,6812.23,208000000
2009/8/19,10:32:00,6815.48,6815.48,6815.48,6815.48,165000000
2009/8/19,10:33:00,6816.46,6816.46,6816.46,6816.46,175000000
2009/8/19,10:34:00,6816.22,6816.22,6816.22,6816.22,144000000
2009/8/19,10:35:00,6816.49,6816.49,6816.49,6816.49,108000000
2009/8/19,10:36:00,6815.41,6815.41,6815.41,6815.41,147000000
2009/8/19,10:37:00,6816.31,6816.31,6816.31,6816.31,108000000
2009/8/19,10:38:00,6814.46,6814.46,6814.46,6814.46,147000000
2009/8/19,10:39:00,6817.08,6817.08,6817.08,6817.08,108000000
2009/8/19,10:40:00,6817.40,6817.40,6817.40,6817.40,97000000
2009/8/19,10:41:00,6817.31,6817.31,6817.31,6817.31,143000000
2009/8/19,10:42:00,6815.38,6815.38,6815.38,6815.38,130000000
2009/8/19,10:43:00,6814.41,6814.41,6814.41,6814.41,148000000
2009/8/19,10:44:00,6812.39,6812.39,6812.39,6812.39,135000000
2009/8/19,10:45:00,6814.27,6814.27,6814.27,6814.27,143000000
2009/8/19,10:46:00,6810.52,6810.52,6810.52,6810.52,211000000
2009/8/19,10:47:00,6807.10,6807.10,6807.10,6807.10,173000000
2009/8/19,10:48:00,6806.75,6806.75,6806.75,6806.75,217000000
2009/8/19,10:49:00,6806.12,6806.12,6806.12,6806.12,157000000
2009/8/19,10:50:00,6804.45,6804.45,6804.45,6804.45,140000000
2009/8/19,10:51:00,6807.42,6807.42,6807.42,6807.42,196000000
2009/8/19,10:52:00,6807.17,6807.17,6807.17,6807.17,147000000
2009/8/19,10:53:00,6810.24,6810.24,6810.24,6810.24,172000000
2009/8/19,10:54:00,6809.62,6809.62,6809.62,6809.62,166000000
2009/8/19,10:55:00,6810.29,6810.29,6810.29,6810.29,177000000
2009/8/19,10:56:00,6811.02,6811.02,6811.02,6811.02,200000000
2009/8/19,10:57:00,6811.77,6811.77,6811.77,6811.77,117000000
2009/8/19,10:58:00,6811.20,6811.20,6811.20,6811.20,169000000
2009/8/19,10:59:00,6813.26,6813.26,6813.26,6813.26,163000000
2009/8/19,11:00:00,6815.30,6815.30,6815.30,6815.30,138000000
2009/8/19,11:01:00,6816.13,6816.13,6816.13,6816.13,173000000
2009/8/19,11:02:00,6815.69,6815.69,6815.69,6815.69,110000000
2009/8/19,11:03:00,6817.20,6817.20,6817.20,6817.20,183000000
2009/8/19,11:04:00,6814.58,6814.58,6814.58,6814.58,128000000
2009/8/19,11:05:00,6816.13,6816.13,6816.13,6816.13,128000000
2009/8/19,11:06:00,6810.82,6810.82,6810.82,6810.82,187000000
2009/8/19,11:07:00,6813.78,6813.78,6813.78,6813.78,125000000
2009/8/19,11:08:00,6813.55,6813.55,6813.55,6813.55,176000000
2009/8/19,11:09:00,6812.22,6812.22,6812.22,6812.22,113000000
2009/8/19,11:10:00,6813.46,6813.46,6813.46,6813.46,120000000
2009/8/19,11:11:00,6813.42,6813.42,6813.42,6813.42,172000000
2009/8/19,11:12:00,6813.70,6813.70,6813.70,6813.70,128000000
2009/8/19,11:13:00,6816.40,6816.40,6816.40,6816.40,177000000
2009/8/19,11:14:00,6817.85,6817.85,6817.85,6817.85,174000000
2009/8/19,11:15:00,6818.02,6818.02,6818.02,6818.02,167000000
2009/8/19,11:16:00,6820.98,6820.98,6820.98,6820.98,223000000
2009/8/19,11:17:00,6823.01,6823.01,6823.01,6823.01,176000000
2009/8/19,11:18:00,6822.16,6822.16,6822.16,6822.16,237000000
2009/8/19,11:19:00,6822.67,6822.67,6822.67,6822.67,153000000
2009/8/19,11:20:00,6819.96,6819.96,6819.96,6819.96,193000000
2009/8/19,11:21:00,6818.41,6818.41,6818.41,6818.41,207000000
2009/8/19,11:22:00,6821.83,6821.83,6821.83,6821.83,128000000
2009/8/19,11:23:00,6820.99,6820.99,6820.99,6820.99,152000000
2009/8/19,11:24:00,6821.79,6821.79,6821.79,6821.79,129000000
2009/8/19,11:25:00,6820.44,6820.44,6820.44,6820.44,147000000
2009/8/19,11:26:00,6819.50,6819.50,6819.50,6819.50,226000000
2009/8/19,11:27:00,6818.64,6818.64,6818.64,6818.64,149000000
2009/8/19,11:28:00,6821.22,6821.22,6821.22,6821.22,198000000
2009/8/19,11:29:00,6822.77,6822.77,6822.77,6822.77,151000000
2009/8/19,11:30:00,6821.44,6821.44,6821.44,6821.44,127000000
2009/8/19,11:31:00,6823.55,6823.55,6823.55,6823.55,223000000
2009/8/19,11:32:00,6824.71,6824.71,6824.71,6824.71,163000000
2009/8/19,11:33:00,6824.84,6824.84,6824.84,6824.84,211000000
2009/8/19,11:34:00,6824.80,6824.80,6824.80,6824.80,201000000
2009/8/19,11:35:00,6825.32,6825.32,6825.32,6825.32,163000000
2009/8/19,11:36:00,6823.54,6823.54,6823.54,6823.54,185000000
2009/8/19,11:37:00,6823.79,6823.79,6823.79,6823.79,131000000
2009/8/19,11:38:00,6823.02,6823.02,6823.02,6823.02,158000000
2009/8/19,11:39:00,6821.54,6821.54,6821.54,6821.54,138000000
2009/8/19,11:40:00,6823.48,6823.48,6823.48,6823.48,124000000
2009/8/19,11:41:00,6822.75,6822.75,6822.75,6822.75,161000000
2009/8/19,11:42:00,6821.36,6821.36,6821.36,6821.36,146000000
2009/8/19,11:43:00,6819.84,6819.84,6819.84,6819.84,163000000
2009/8/19,11:44:00,6820.54,6820.54,6820.54,6820.54,112000000
2009/8/19,11:45:00,6818.02,6818.02,6818.02,6818.02,209000000
2009/8/19,11:46:00,6813.80,6813.80,6813.80,6813.80,255000000
2009/8/19,11:47:00,6814.69,6814.69,6814.69,6814.69,160000000
2009/8/19,11:48:00,6811.52,6811.52,6811.52,6811.52,225000000
2009/8/19,11:49:00,6810.68,6810.68,6810.68,6810.68,132000000
2009/8/19,11:50:00,6814.25,6814.25,6814.25,6814.25,141000000
2009/8/19,11:51:00,6815.27,6815.27,6815.27,6815.27,154000000
2009/8/19,11:52:00,6813.60,6813.60,6813.60,6813.60,130000000
2009/8/19,11:53:00,6813.13,6813.13,6813.13,6813.13,149000000
2009/8/19,11:54:00,6811.38,6811.38,6811.38,6811.38,116000000
2009/8/19,11:55:00,6813.28,6813.28,6813.28,6813.28,129000000
2009/8/19,11:56:00,6812.32,6812.32,6812.32,6812.32,159000000
2009/8/19,11:57:00,6813.69,6813.69,6813.69,6813.69,132000000
2009/8/19,11:58:00,6812.43,6812.43,6812.43,6812.43,157000000
2009/8/19,11:59:00,6811.65,6811.65,6811.65,6811.65,109000000
2009/8/19,12:00:00,6812.29,6812.29,6812.29,6812.29,121000000
2009/8/19,12:01:00,6811.78,6811.78,6811.78,6811.78,146000000
2009/8/19,12:02:00,6812.97,6812.97,6812.97,6812.97,176000000
2009/8/19,12:03:00,6810.38,6810.38,6810.38,6810.38,160000000
2009/8/19,12:04:00,6811.09,6811.09,6811.09,6811.09,116000000
2009/8/19,12:05:00,6814.35,6814.35,6814.35,6814.35,166000000
2009/8/19,12:06:00,6818.38,6818.38,6818.38,6818.38,248000000
2009/8/19,12:07:00,6819.20,6819.20,6819.20,6819.20,192000000
2009/8/19,12:08:00,6821.83,6821.83,6821.83,6821.83,241000000
2009/8/19,12:09:00,6822.77,6822.77,6822.77,6822.77,141000000
2009/8/19,12:10:00,6821.79,6821.79,6821.79,6821.79,154000000
2009/8/19,12:11:00,6821.06,6821.06,6821.06,6821.06,163000000
2009/8/19,12:12:00,6822.10,6822.10,6822.10,6822.10,153000000
2009/8/19,12:13:00,6821.80,6821.80,6821.80,6821.80,195000000
2009/8/19,12:14:00,6821.67,6821.67,6821.67,6821.67,242000000
2009/8/19,12:15:00,6822.38,6822.38,6822.38,6822.38,148000000
2009/8/19,12:16:00,6823.80,6823.80,6823.80,6823.80,142000000
2009/8/19,12:17:00,6823.61,6823.61,6823.61,6823.61,101000000
2009/8/19,12:18:00,6825.64,6825.64,6825.64,6825.64,183000000
2009/8/19,12:19:00,6827.76,6827.76,6827.76,6827.76,109000000
2009/8/19,12:20:00,6827.37,6827.37,6827.37,6827.37,167000000
2009/8/19,12:21:00,6829.02,6829.02,6829.02,6829.02,199000000
2009/8/19,12:22:00,6830.81,6830.81,6830.81,6830.81,136000000
2009/8/19,12:23:00,6830.82,6830.82,6830.82,6830.82,179000000
2009/8/19,12:24:00,6831.70,6831.70,6831.70,6831.70,191000000
2009/8/19,12:25:00,6832.58,6832.58,6832.58,6832.58,202000000
2009/8/19,12:26:00,6834.40,6834.40,6834.40,6834.40,269000000
2009/8/19,12:27:00,6836.18,6836.18,6836.18,6836.18,173000000
2009/8/19,12:28:00,6836.53,6836.53,6836.53,6836.53,260000000
2009/8/19,12:29:00,6832.47,6832.47,6832.47,6832.47,200000000
2009/8/19,12:30:00,6833.29,6833.29,6833.29,6833.29,235000000
2009/8/19,12:31:00,6836.31,6836.31,6836.31,6836.31,219000000
2009/8/19,12:32:00,6833.80,6833.80,6833.80,6833.80,159000000
2009/8/19,12:33:00,6828.50,6828.50,6828.50,6828.50,287000000
2009/8/19,12:34:00,6827.89,6827.89,6827.89,6827.89,213000000
2009/8/19,12:35:00,6824.99,6824.99,6824.99,6824.99,213000000
2009/8/19,12:36:00,6826.10,6826.10,6826.10,6826.10,198000000
2009/8/19,12:37:00,6824.24,6824.24,6824.24,6824.24,143000000
2009/8/19,12:38:00,6823.96,6823.96,6823.96,6823.96,197000000
2009/8/19,12:39:00,6826.18,6826.18,6826.18,6826.18,134000000
2009/8/19,12:40:00,6827.27,6827.27,6827.27,6827.27,154000000
2009/8/19,12:41:00,6826.30,6826.30,6826.30,6826.30,182000000
2009/8/19,12:42:00,6822.02,6822.02,6822.02,6822.02,134000000
2009/8/19,12:43:00,6820.66,6820.66,6820.66,6820.66,218000000
2009/8/19,12:44:00,6823.65,6823.65,6823.65,6823.65,159000000
2009/8/19,12:45:00,6821.72,6821.72,6821.72,6821.72,216000000
2009/8/19,12:46:00,6819.84,6819.84,6819.84,6819.84,188000000
2009/8/19,12:47:00,6818.67,6818.67,6818.67,6818.67,148000000
2009/8/19,12:48:00,6820.14,6820.14,6820.14,6820.14,217000000
2009/8/19,12:49:00,6816.50,6816.50,6816.50,6816.50,177000000
2009/8/19,12:50:00,6818.19,6818.19,6818.19,6818.19,197000000
2009/8/19,12:51:00,6818.08,6818.08,6818.08,6818.08,249000000
2009/8/19,12:52:00,6819.49,6819.49,6819.49,6819.49,157000000
2009/8/19,12:53:00,6817.52,6817.52,6817.52,6817.52,210000000
2009/8/19,12:54:00,6818.21,6818.21,6818.21,6818.21,162000000
2009/8/19,12:55:00,6817.72,6817.72,6817.72,6817.72,204000000
2009/8/19,12:56:00,6817.86,6817.86,6817.86,6817.86,275000000
2009/8/19,12:57:00,6816.62,6816.62,6816.62,6816.62,172000000
2009/8/19,12:58:00,6816.14,6816.14,6816.14,6816.14,258000000
2009/8/19,12:59:00,6816.78,6816.78,6816.78,6816.78,199000000
2009/8/19,13:00:00,6814.97,6814.97,6814.97,6814.97,198000000
2009/8/19,13:01:00,6811.94,6811.94,6811.94,6811.94,250000000
2009/8/19,13:02:00,6809.79,6809.79,6809.79,6809.79,219000000
2009/8/19,13:03:00,6807.88,6807.88,6807.88,6807.88,370000000
2009/8/19,13:04:00,6804.57,6804.57,6804.57,6804.57,325000000
2009/8/19,13:05:00,6801.48,6801.48,6801.48,6801.48,439000000
2009/8/19,13:06:00,6798.26,6798.26,6798.26,6798.26,639000000
2009/8/19,13:07:00,6795.08,6795.08,6795.08,6795.08,397000000
2009/8/19,13:08:00,6797.82,6797.82,6797.82,6797.82,494000000
2009/8/19,13:09:00,6795.09,6795.09,6795.09,6795.09,342000000
2009/8/19,13:10:00,6796.22,6796.22,6796.22,6796.22,318000000
2009/8/19,13:11:00,6796.95,6796.95,6796.95,6796.95,358000000
2009/8/19,13:12:00,6794.93,6794.93,6794.93,6794.93,221000000
2009/8/19,13:13:00,6801.37,6801.37,6801.37,6801.37,344000000
2009/8/19,13:14:00,6794.58,6794.58,6794.58,6794.58,281000000
2009/8/19,13:15:00,6794.49,6794.49,6794.49,6794.49,305000000
2009/8/19,13:16:00,6790.65,6790.65,6790.65,6790.65,435000000
2009/8/19,13:17:00,6788.87,6788.87,6788.87,6788.87,345000000
2009/8/19,13:18:00,6792.10,6792.10,6792.10,6792.10,465000000
2009/8/19,13:19:00,6787.86,6787.86,6787.86,6787.86,438000000
2009/8/19,13:20:00,6787.42,6787.42,6787.42,6787.42,363000000
2009/8/19,13:21:00,6789.01,6789.01,6789.01,6789.01,460000000
2009/8/19,13:22:00,6786.79,6786.79,6786.79,6786.79,376000000
2009/8/19,13:23:00,6789.03,6789.03,6789.03,6789.03,482000000
2009/8/19,13:24:00,6789.98,6789.98,6789.98,6789.98,480000000
2009/8/19,13:25:00,6789.54,6789.54,6789.54,6789.54,410000000
2009/8/19,13:26:00,6789.54,6789.54,6789.54,6789.54,0
2009/8/19,13:27:00,6789.54,6789.54,6789.54,6789.54,0
2009/8/19,13:28:00,6789.54,6789.54,6789.54,6789.54,0
2009/8/19,13:29:00,6789.54,6789.54,6789.54,6789.54,0
2009/8/19,13:30:00,6788.58,6788.58,6788.58,6788.58,4022000128
2009/8/20,09:01:00,6784.91,6784.91,6784.91,6784.91,2023000064
2009/8/20,09:02:00,6774.75,6774.75,6774.75,6774.75,576000000
2009/8/20,09:03:00,6752.52,6752.52,6752.52,6752.52,926000000
2009/8/20,09:04:00,6738.44,6738.44,6738.44,6738.44,853000000
2009/8/20,09:05:00,6724.86,6724.86,6724.86,6724.86,738000000
2009/8/20,09:06:00,6705.20,6705.20,6705.20,6705.20,1087000064
2009/8/20,09:07:00,6698.72,6698.72,6698.72,6698.72,809000000
2009/8/20,09:08:00,6698.98,6698.98,6698.98,6698.98,795000000
2009/8/20,09:09:00,6703.33,6703.33,6703.33,6703.33,803000000
2009/8/20,09:10:00,6712.25,6712.25,6712.25,6712.25,519000000
2009/8/20,09:11:00,6713.17,6713.17,6713.17,6713.17,671000000
2009/8/20,09:12:00,6713.79,6713.79,6713.79,6713.79,472000000
2009/8/20,09:13:00,6717.12,6717.12,6717.12,6717.12,467000000
2009/8/20,09:14:00,6716.45,6716.45,6716.45,6716.45,429000000
2009/8/20,09:15:00,6714.90,6714.90,6714.90,6714.90,419000000
2009/8/20,09:16:00,6696.50,6696.50,6696.50,6696.50,917000000
2009/8/20,09:17:00,6684.34,6684.34,6684.34,6684.34,758000000
2009/8/20,09:18:00,6671.41,6671.41,6671.41,6671.41,973000000
2009/8/20,09:19:00,6659.58,6659.58,6659.58,6659.58,1146000000
2009/8/20,09:20:00,6652.79,6652.79,6652.79,6652.79,855000000
2009/8/20,09:21:00,6651.26,6651.26,6651.26,6651.26,1096999936
2009/8/20,09:22:00,6647.32,6647.32,6647.32,6647.32,721000000
2009/8/20,09:23:00,6647.84,6647.84,6647.84,6647.84,675000000
2009/8/20,09:24:00,6652.05,6652.05,6652.05,6652.05,743000000
2009/8/20,09:25:00,6657.46,6657.46,6657.46,6657.46,518000000
2009/8/20,09:26:00,6672.07,6672.07,6672.07,6672.07,698000000
2009/8/20,09:27:00,6678.29,6678.29,6678.29,6678.29,435000000
2009/8/20,09:28:00,6681.49,6681.49,6681.49,6681.49,476000000
2009/8/20,09:29:00,6680.61,6680.61,6680.61,6680.61,415000000
2009/8/20,09:30:00,6685.05,6685.05,6685.05,6685.05,310000000
2009/8/20,09:31:00,6682.72,6682.72,6682.72,6682.72,379000000
2009/8/20,09:32:00,6677.00,6677.00,6677.00,6677.00,287000000
2009/8/20,09:33:00,6679.80,6679.80,6679.80,6679.80,360000000
2009/8/20,09:34:00,6678.81,6678.81,6678.81,6678.81,371000000
2009/8/20,09:35:00,6677.93,6677.93,6677.93,6677.93,256000000
2009/8/20,09:36:00,6671.80,6671.80,6671.80,6671.80,422000000
2009/8/20,09:37:00,6671.69,6671.69,6671.69,6671.69,328000000
2009/8/20,09:38:00,6670.68,6670.68,6670.68,6670.68,357000000
2009/8/20,09:39:00,6669.51,6669.51,6669.51,6669.51,397000000
2009/8/20,09:40:00,6663.17,6663.17,6663.17,6663.17,344000000
2009/8/20,09:41:00,6658.54,6658.54,6658.54,6658.54,506000000
2009/8/20,09:42:00,6661.80,6661.80,6661.80,6661.80,414000000
2009/8/20,09:43:00,6661.03,6661.03,6661.03,6661.03,571000000
2009/8/20,09:44:00,6663.67,6663.67,6663.67,6663.67,486000000
2009/8/20,09:45:00,6670.87,6670.87,6670.87,6670.87,389000000
2009/8/20,09:46:00,6677.15,6677.15,6677.15,6677.15,579000000
2009/8/20,09:47:00,6680.45,6680.45,6680.45,6680.45,392000000
2009/8/20,09:48:00,6682.97,6682.97,6682.97,6682.97,509000000
2009/8/20,09:49:00,6688.85,6688.85,6688.85,6688.85,427000000
2009/8/20,09:50:00,6692.37,6692.37,6692.37,6692.37,415000000
2009/8/20,09:51:00,6697.68,6697.68,6697.68,6697.68,553000000
2009/8/20,09:52:00,6701.05,6701.05,6701.05,6701.05,476000000
2009/8/20,09:53:00,6701.63,6701.63,6701.63,6701.63,502000000
2009/8/20,09:54:00,6704.36,6704.36,6704.36,6704.36,403000000
2009/8/20,09:55:00,6704.86,6704.86,6704.86,6704.86,267000000
2009/8/20,09:56:00,6707.21,6707.21,6707.21,6707.21,406000000
2009/8/20,09:57:00,6706.49,6706.49,6706.49,6706.49,260000000
2009/8/20,09:58:00,6705.38,6705.38,6705.38,6705.38,326000000
2009/8/20,09:59:00,6699.11,6699.11,6699.11,6699.11,276000000
2009/8/20,10:00:00,6699.13,6699.13,6699.13,6699.13,229000000
2009/8/20,10:01:00,6698.57,6698.57,6698.57,6698.57,264000000
2009/8/20,10:02:00,6697.09,6697.09,6697.09,6697.09,165000000
2009/8/20,10:03:00,6698.42,6698.42,6698.42,6698.42,226000000
2009/8/20,10:04:00,6697.31,6697.31,6697.31,6697.31,203000000
2009/8/20,10:05:00,6696.51,6696.51,6696.51,6696.51,163000000
2009/8/20,10:06:00,6699.54,6699.54,6699.54,6699.54,246000000
2009/8/20,10:07:00,6702.03,6702.03,6702.03,6702.03,182000000
2009/8/20,10:08:00,6704.26,6704.26,6704.26,6704.26,301000000
2009/8/20,10:09:00,6706.40,6706.40,6706.40,6706.40,267000000
2009/8/20,10:10:00,6710.08,6710.08,6710.08,6710.08,298000000
2009/8/20,10:11:00,6715.12,6715.12,6715.12,6715.12,431000000
2009/8/20,10:12:00,6718.63,6718.63,6718.63,6718.63,345000000
2009/8/20,10:13:00,6720.91,6720.91,6720.91,6720.91,499000000
2009/8/20,10:14:00,6721.70,6721.70,6721.70,6721.70,471000000
2009/8/20,10:15:00,6723.79,6723.79,6723.79,6723.79,379000000
2009/8/20,10:16:00,6724.96,6724.96,6724.96,6724.96,472000000
2009/8/20,10:17:00,6720.87,6720.87,6720.87,6720.87,304000000
2009/8/20,10:18:00,6716.50,6716.50,6716.50,6716.50,342000000
2009/8/20,10:19:00,6714.43,6714.43,6714.43,6714.43,299000000
2009/8/20,10:20:00,6714.11,6714.11,6714.11,6714.11,242000000
2009/8/20,10:21:00,6715.93,6715.93,6715.93,6715.93,256000000
2009/8/20,10:22:00,6715.37,6715.37,6715.37,6715.37,157000000
2009/8/20,10:23:00,6712.46,6712.46,6712.46,6712.46,220000000
2009/8/20,10:24:00,6714.30,6714.30,6714.30,6714.30,156000000
2009/8/20,10:25:00,6713.09,6713.09,6713.09,6713.09,168000000
2009/8/20,10:26:00,6712.64,6712.64,6712.64,6712.64,233000000
2009/8/20,10:27:00,6713.54,6713.54,6713.54,6713.54,130000000
2009/8/20,10:28:00,6714.11,6714.11,6714.11,6714.11,209000000
2009/8/20,10:29:00,6712.79,6712.79,6712.79,6712.79,164000000
2009/8/20,10:30:00,6714.37,6714.37,6714.37,6714.37,144000000
2009/8/20,10:31:00,6713.55,6713.55,6713.55,6713.55,237000000
2009/8/20,10:32:00,6713.03,6713.03,6713.03,6713.03,175000000
2009/8/20,10:33:00,6713.32,6713.32,6713.32,6713.32,177000000
2009/8/20,10:34:00,6714.97,6714.97,6714.97,6714.97,218000000
2009/8/20,10:35:00,6716.08,6716.08,6716.08,6716.08,186000000
2009/8/20,10:36:00,6719.91,6719.91,6719.91,6719.91,303000000
2009/8/20,10:37:00,6719.74,6719.74,6719.74,6719.74,182000000
2009/8/20,10:38:00,6721.64,6721.64,6721.64,6721.64,293000000
2009/8/20,10:39:00,6724.81,6724.81,6724.81,6724.81,258000000
2009/8/20,10:40:00,6725.33,6725.33,6725.33,6725.33,242000000
2009/8/20,10:41:00,6725.08,6725.08,6725.08,6725.08,320000000
2009/8/20,10:42:00,6720.63,6720.63,6720.63,6720.63,313000000
2009/8/20,10:43:00,6718.93,6718.93,6718.93,6718.93,328000000
2009/8/20,10:44:00,6716.07,6716.07,6716.07,6716.07,266000000
2009/8/20,10:45:00,6706.16,6706.16,6706.16,6706.16,424000000
2009/8/20,10:46:00,6701.49,6701.49,6701.49,6701.49,491000000
2009/8/20,10:47:00,6700.63,6700.63,6700.63,6700.63,323000000
2009/8/20,10:48:00,6700.82,6700.82,6700.82,6700.82,303000000
2009/8/20,10:49:00,6699.78,6699.78,6699.78,6699.78,224000000
2009/8/20,10:50:00,6696.91,6696.91,6696.91,6696.91,216000000
2009/8/20,10:51:00,6699.43,6699.43,6699.43,6699.43,225000000
2009/8/20,10:52:00,6696.13,6696.13,6696.13,6696.13,210000000
2009/8/20,10:53:00,6693.99,6693.99,6693.99,6693.99,239000000
2009/8/20,10:54:00,6694.23,6694.23,6694.23,6694.23,243000000
2009/8/20,10:55:00,6693.74,6693.74,6693.74,6693.74,182000000
2009/8/20,10:56:00,6690.99,6690.99,6690.99,6690.99,299000000
2009/8/20,10:57:00,6690.45,6690.45,6690.45,6690.45,163000000
2009/8/20,10:58:00,6691.49,6691.49,6691.49,6691.49,226000000
2009/8/20,10:59:00,6693.56,6693.56,6693.56,6693.56,170000000
2009/8/20,11:00:00,6689.31,6689.31,6689.31,6689.31,218000000
2009/8/20,11:01:00,6689.68,6689.68,6689.68,6689.68,259000000
2009/8/20,11:02:00,6692.99,6692.99,6692.99,6692.99,148000000
2009/8/20,11:03:00,6692.53,6692.53,6692.53,6692.53,232000000
2009/8/20,11:04:00,6696.85,6696.85,6696.85,6696.85,186000000
2009/8/20,11:05:00,6697.72,6697.72,6697.72,6697.72,235000000
2009/8/20,11:06:00,6698.40,6698.40,6698.40,6698.40,256000000
2009/8/20,11:07:00,6695.54,6695.54,6695.54,6695.54,197000000
2009/8/20,11:08:00,6695.81,6695.81,6695.81,6695.81,258000000
2009/8/20,11:09:00,6695.56,6695.56,6695.56,6695.56,199000000
2009/8/20,11:10:00,6696.27,6696.27,6696.27,6696.27,146000000
2009/8/20,11:11:00,6695.67,6695.67,6695.67,6695.67,175000000
2009/8/20,11:12:00,6694.53,6694.53,6694.53,6694.53,183000000
2009/8/20,11:13:00,6692.98,6692.98,6692.98,6692.98,216000000
2009/8/20,11:14:00,6691.88,6691.88,6691.88,6691.88,213000000
2009/8/20,11:15:00,6690.14,6690.14,6690.14,6690.14,244000000
2009/8/20,11:16:00,6687.50,6687.50,6687.50,6687.50,257000000
2009/8/20,11:17:00,6688.26,6688.26,6688.26,6688.26,198000000
2009/8/20,11:18:00,6686.48,6686.48,6686.48,6686.48,292000000
2009/8/20,11:19:00,6685.10,6685.10,6685.10,6685.10,225000000
2009/8/20,11:20:00,6683.50,6683.50,6683.50,6683.50,276000000
2009/8/20,11:21:00,6678.94,6678.94,6678.94,6678.94,313000000
2009/8/20,11:22:00,6679.73,6679.73,6679.73,6679.73,255000000
2009/8/20,11:23:00,6676.75,6676.75,6676.75,6676.75,374000000
2009/8/20,11:24:00,6677.31,6677.31,6677.31,6677.31,298000000
2009/8/20,11:25:00,6677.38,6677.38,6677.38,6677.38,256000000
2009/8/20,11:26:00,6677.46,6677.46,6677.46,6677.46,368000000
2009/8/20,11:27:00,6678.44,6678.44,6678.44,6678.44,228000000
2009/8/20,11:28:00,6680.70,6680.70,6680.70,6680.70,254000000
2009/8/20,11:29:00,6683.18,6683.18,6683.18,6683.18,193000000
2009/8/20,11:30:00,6680.14,6680.14,6680.14,6680.14,216000000
2009/8/20,11:31:00,6681.23,6681.23,6681.23,6681.23,184000000
2009/8/20,11:32:00,6682.23,6682.23,6682.23,6682.23,144000000
2009/8/20,11:33:00,6684.32,6684.32,6684.32,6684.32,186000000
2009/8/20,11:34:00,6684.00,6684.00,6684.00,6684.00,139000000
2009/8/20,11:35:00,6685.68,6685.68,6685.68,6685.68,150000000
2009/8/20,11:36:00,6685.90,6685.90,6685.90,6685.90,231000000
2009/8/20,11:37:00,6685.37,6685.37,6685.37,6685.37,132000000
2009/8/20,11:38:00,6689.67,6689.67,6689.67,6689.67,162000000
2009/8/20,11:39:00,6688.74,6688.74,6688.74,6688.74,143000000
2009/8/20,11:40:00,6687.11,6687.11,6687.11,6687.11,139000000
2009/8/20,11:41:00,6690.17,6690.17,6690.17,6690.17,142000000
2009/8/20,11:42:00,6686.96,6686.96,6686.96,6686.96,132000000
2009/8/20,11:43:00,6687.79,6687.79,6687.79,6687.79,172000000
2009/8/20,11:44:00,6690.26,6690.26,6690.26,6690.26,140000000
2009/8/20,11:45:00,6692.15,6692.15,6692.15,6692.15,158000000
2009/8/20,11:46:00,6695.02,6695.02,6695.02,6695.02,253000000
2009/8/20,11:47:00,6698.02,6698.02,6698.02,6698.02,186000000
2009/8/20,11:48:00,6698.35,6698.35,6698.35,6698.35,241000000
2009/8/20,11:49:00,6701.35,6701.35,6701.35,6701.35,202000000
2009/8/20,11:50:00,6704.25,6704.25,6704.25,6704.25,229000000
2009/8/20,11:51:00,6703.78,6703.78,6703.78,6703.78,210000000
2009/8/20,11:52:00,6705.94,6705.94,6705.94,6705.94,155000000
2009/8/20,11:53:00,6707.66,6707.66,6707.66,6707.66,281000000
2009/8/20,11:54:00,6708.71,6708.71,6708.71,6708.71,210000000
2009/8/20,11:55:00,6710.97,6710.97,6710.97,6710.97,244000000
2009/8/20,11:56:00,6717.64,6717.64,6717.64,6717.64,458000000
2009/8/20,11:57:00,6722.63,6722.63,6722.63,6722.63,326000000
2009/8/20,11:58:00,6724.66,6724.66,6724.66,6724.66,379000000
2009/8/20,11:59:00,6726.58,6726.58,6726.58,6726.58,260000000
2009/8/20,12:00:00,6727.77,6727.77,6727.77,6727.77,317000000
2009/8/20,12:01:00,6730.91,6730.91,6730.91,6730.91,335000000
2009/8/20,12:02:00,6734.64,6734.64,6734.64,6734.64,275000000
2009/8/20,12:03:00,6735.27,6735.27,6735.27,6735.27,333000000
2009/8/20,12:04:00,6735.20,6735.20,6735.20,6735.20,219000000
2009/8/20,12:05:00,6734.35,6734.35,6734.35,6734.35,247000000
2009/8/20,12:06:00,6733.71,6733.71,6733.71,6733.71,228000000
2009/8/20,12:07:00,6733.80,6733.80,6733.80,6733.80,174000000
2009/8/20,12:08:00,6734.84,6734.84,6734.84,6734.84,218000000
2009/8/20,12:09:00,6733.14,6733.14,6733.14,6733.14,150000000
2009/8/20,12:10:00,6735.88,6735.88,6735.88,6735.88,154000000
2009/8/20,12:11:00,6733.28,6733.28,6733.28,6733.28,226000000
2009/8/20,12:12:00,6734.24,6734.24,6734.24,6734.24,154000000
2009/8/20,12:13:00,6732.59,6732.59,6732.59,6732.59,181000000
2009/8/20,12:14:00,6733.25,6733.25,6733.25,6733.25,167000000
2009/8/20,12:15:00,6729.78,6729.78,6729.78,6729.78,174000000
2009/8/20,12:16:00,6730.36,6730.36,6730.36,6730.36,202000000
2009/8/20,12:17:00,6729.97,6729.97,6729.97,6729.97,169000000
2009/8/20,12:18:00,6730.36,6730.36,6730.36,6730.36,206000000
2009/8/20,12:19:00,6733.83,6733.83,6733.83,6733.83,213000000
2009/8/20,12:20:00,6741.87,6741.87,6741.87,6741.87,266000000
2009/8/20,12:21:00,6749.55,6749.55,6749.55,6749.55,567000000
2009/8/20,12:22:00,6754.69,6754.69,6754.69,6754.69,419000000
2009/8/20,12:23:00,6758.91,6758.91,6758.91,6758.91,495000000
2009/8/20,12:24:00,6761.30,6761.30,6761.30,6761.30,324000000
2009/8/20,12:25:00,6761.04,6761.04,6761.04,6761.04,373000000
2009/8/20,12:26:00,6765.48,6765.48,6765.48,6765.48,386000000
2009/8/20,12:27:00,6762.18,6762.18,6762.18,6762.18,228000000
2009/8/20,12:28:00,6757.91,6757.91,6757.91,6757.91,305000000
2009/8/20,12:29:00,6754.92,6754.92,6754.92,6754.92,229000000
2009/8/20,12:30:00,6753.32,6753.32,6753.32,6753.32,229000000
2009/8/20,12:31:00,6751.07,6751.07,6751.07,6751.07,248000000
2009/8/20,12:32:00,6750.20,6750.20,6750.20,6750.20,155000000
2009/8/20,12:33:00,6757.33,6757.33,6757.33,6757.33,223000000
2009/8/20,12:34:00,6754.83,6754.83,6754.83,6754.83,159000000
2009/8/20,12:35:00,6753.74,6753.74,6753.74,6753.74,170000000
2009/8/20,12:36:00,6760.46,6760.46,6760.46,6760.46,198000000
2009/8/20,12:37:00,6759.53,6759.53,6759.53,6759.53,145000000
2009/8/20,12:38:00,6762.13,6762.13,6762.13,6762.13,215000000
2009/8/20,12:39:00,6761.95,6761.95,6761.95,6761.95,184000000
2009/8/20,12:40:00,6763.57,6763.57,6763.57,6763.57,215000000
2009/8/20,12:41:00,6764.90,6764.90,6764.90,6764.90,231000000
2009/8/20,12:42:00,6765.65,6765.65,6765.65,6765.65,213000000
2009/8/20,12:43:00,6766.00,6766.00,6766.00,6766.00,267000000
2009/8/20,12:44:00,6765.92,6765.92,6765.92,6765.92,194000000
2009/8/20,12:45:00,6763.74,6763.74,6763.74,6763.74,231000000
2009/8/20,12:46:00,6762.53,6762.53,6762.53,6762.53,236000000
2009/8/20,12:47:00,6763.12,6763.12,6763.12,6763.12,168000000
2009/8/20,12:48:00,6760.97,6760.97,6760.97,6760.97,243000000
2009/8/20,12:49:00,6757.87,6757.87,6757.87,6757.87,178000000
2009/8/20,12:50:00,6755.91,6755.91,6755.91,6755.91,202000000
2009/8/20,12:51:00,6752.85,6752.85,6752.85,6752.85,264000000
2009/8/20,12:52:00,6751.14,6751.14,6751.14,6751.14,197000000
2009/8/20,12:53:00,6749.33,6749.33,6749.33,6749.33,233000000
2009/8/20,12:54:00,6748.92,6748.92,6748.92,6748.92,181000000
2009/8/20,12:55:00,6747.01,6747.01,6747.01,6747.01,208000000
2009/8/20,12:56:00,6744.88,6744.88,6744.88,6744.88,230000000
2009/8/20,12:57:00,6743.13,6743.13,6743.13,6743.13,197000000
2009/8/20,12:58:00,6747.83,6747.83,6747.83,6747.83,236000000
2009/8/20,12:59:00,6748.56,6748.56,6748.56,6748.56,191000000
2009/8/20,13:00:00,6753.21,6753.21,6753.21,6753.21,238000000
2009/8/20,13:01:00,6754.15,6754.15,6754.15,6754.15,262000000
2009/8/20,13:02:00,6756.15,6756.15,6756.15,6756.15,151000000
2009/8/20,13:03:00,6755.58,6755.58,6755.58,6755.58,256000000
2009/8/20,13:04:00,6754.62,6754.62,6754.62,6754.62,199000000
2009/8/20,13:05:00,6755.63,6755.63,6755.63,6755.63,221000000
2009/8/20,13:06:00,6754.19,6754.19,6754.19,6754.19,238000000
2009/8/20,13:07:00,6750.19,6750.19,6750.19,6750.19,242000000
2009/8/20,13:08:00,6746.02,6746.02,6746.02,6746.02,354000000
2009/8/20,13:09:00,6741.38,6741.38,6741.38,6741.38,313000000
2009/8/20,13:10:00,6738.63,6738.63,6738.63,6738.63,289000000
2009/8/20,13:11:00,6735.12,6735.12,6735.12,6735.12,334000000
2009/8/20,13:12:00,6733.59,6733.59,6733.59,6733.59,248000000
2009/8/20,13:13:00,6733.87,6733.87,6733.87,6733.87,389000000
2009/8/20,13:14:00,6730.93,6730.93,6730.93,6730.93,280000000
2009/8/20,13:15:00,6731.17,6731.17,6731.17,6731.17,285000000
2009/8/20,13:16:00,6733.10,6733.10,6733.10,6733.10,319000000
2009/8/20,13:17:00,6732.68,6732.68,6732.68,6732.68,243000000
2009/8/20,13:18:00,6733.08,6733.08,6733.08,6733.08,369000000
2009/8/20,13:19:00,6732.00,6732.00,6732.00,6732.00,266000000
2009/8/20,13:20:00,6735.95,6735.95,6735.95,6735.95,324000000
2009/8/20,13:21:00,6737.77,6737.77,6737.77,6737.77,357000000
2009/8/20,13:22:00,6738.63,6738.63,6738.63,6738.63,289000000
2009/8/20,13:23:00,6737.98,6737.98,6737.98,6737.98,496000000
2009/8/20,13:24:00,6739.99,6739.99,6739.99,6739.99,423000000
2009/8/20,13:25:00,6737.67,6737.67,6737.67,6737.67,430000000
2009/8/20,13:26:00,6737.67,6737.67,6737.67,6737.67,0
2009/8/20,13:27:00,6737.67,6737.67,6737.67,6737.67,0
2009/8/20,13:28:00,6737.67,6737.67,6737.67,6737.67,0
2009/8/20,13:29:00,6737.67,6737.67,6737.67,6737.67,0
2009/8/20,13:30:00,6733.23,6733.23,6733.23,6733.23,3963000064
2009/8/21,09:01:00,6785.70,6785.70,6785.70,6785.70,2108000000
2009/8/21,09:02:00,6791.56,6791.56,6791.56,6791.56,664000000
2009/8/21,09:03:00,6794.52,6794.52,6794.52,6794.52,866000000
2009/8/21,09:04:00,6792.40,6792.40,6792.40,6792.40,825000000
2009/8/21,09:05:00,6792.56,6792.56,6792.56,6792.56,590000000
2009/8/21,09:06:00,6787.11,6787.11,6787.11,6787.11,732000000
2009/8/21,09:07:00,6783.58,6783.58,6783.58,6783.58,455000000
2009/8/21,09:08:00,6784.69,6784.69,6784.69,6784.69,584000000
2009/8/21,09:09:00,6786.66,6786.66,6786.66,6786.66,502000000
2009/8/21,09:10:00,6786.88,6786.88,6786.88,6786.88,401000000
2009/8/21,09:11:00,6794.87,6794.87,6794.87,6794.87,627000000
2009/8/21,09:12:00,6801.09,6801.09,6801.09,6801.09,569000000
2009/8/21,09:13:00,6809.36,6809.36,6809.36,6809.36,749000000
2009/8/21,09:14:00,6814.65,6814.65,6814.65,6814.65,831000000
2009/8/21,09:15:00,6820.23,6820.23,6820.23,6820.23,712000000
2009/8/21,09:16:00,6824.65,6824.65,6824.65,6824.65,926000000
2009/8/21,09:17:00,6821.94,6821.94,6821.94,6821.94,665000000
2009/8/21,09:18:00,6817.71,6817.71,6817.71,6817.71,671000000
2009/8/21,09:19:00,6813.99,6813.99,6813.99,6813.99,634000000
2009/8/21,09:20:00,6815.75,6815.75,6815.75,6815.75,428000000
2009/8/21,09:21:00,6813.89,6813.89,6813.89,6813.89,541000000
2009/8/21,09:22:00,6814.31,6814.31,6814.31,6814.31,384000000
2009/8/21,09:23:00,6809.74,6809.74,6809.74,6809.74,431000000
2009/8/21,09:24:00,6809.87,6809.87,6809.87,6809.87,445000000
2009/8/21,09:25:00,6810.36,6810.36,6810.36,6810.36,329000000
2009/8/21,09:26:00,6814.50,6814.50,6814.50,6814.50,403000000
2009/8/21,09:27:00,6815.59,6815.59,6815.59,6815.59,323000000
2009/8/21,09:28:00,6814.39,6814.39,6814.39,6814.39,429000000
2009/8/21,09:29:00,6806.69,6806.69,6806.69,6806.69,478000000
2009/8/21,09:30:00,6801.33,6801.33,6801.33,6801.33,412000000
2009/8/21,09:31:00,6796.89,6796.89,6796.89,6796.89,595000000
2009/8/21,09:32:00,6788.35,6788.35,6788.35,6788.35,423000000
2009/8/21,09:33:00,6790.04,6790.04,6790.04,6790.04,488000000
2009/8/21,09:34:00,6794.85,6794.85,6794.85,6794.85,415000000
2009/8/21,09:35:00,6795.98,6795.98,6795.98,6795.98,250000000
2009/8/21,09:36:00,6798.83,6798.83,6798.83,6798.83,348000000
2009/8/21,09:37:00,6788.66,6788.66,6788.66,6788.66,318000000
2009/8/21,09:38:00,6791.21,6791.21,6791.21,6791.21,347000000
2009/8/21,09:39:00,6791.96,6791.96,6791.96,6791.96,496000000
2009/8/21,09:40:00,6790.00,6790.00,6790.00,6790.00,290000000
2009/8/21,09:41:00,6791.75,6791.75,6791.75,6791.75,323000000
2009/8/21,09:42:00,6795.85,6795.85,6795.85,6795.85,190000000
2009/8/21,09:43:00,6797.89,6797.89,6797.89,6797.89,266000000
2009/8/21,09:44:00,6801.72,6801.72,6801.72,6801.72,303000000
2009/8/21,09:45:00,6805.85,6805.85,6805.85,6805.85,288000000
2009/8/21,09:46:00,6799.50,6799.50,6799.50,6799.50,457000000
2009/8/21,09:47:00,6800.54,6800.54,6800.54,6800.54,270000000
2009/8/21,09:48:00,6802.92,6802.92,6802.92,6802.92,350000000
2009/8/21,09:49:00,6802.99,6802.99,6802.99,6802.99,372000000
2009/8/21,09:50:00,6801.46,6801.46,6801.46,6801.46,257000000
2009/8/21,09:51:00,6795.38,6795.38,6795.38,6795.38,409000000
2009/8/21,09:52:00,6799.31,6799.31,6799.31,6799.31,281000000
2009/8/21,09:53:00,6795.19,6795.19,6795.19,6795.19,332000000
2009/8/21,09:54:00,6793.67,6793.67,6793.67,6793.67,291000000
2009/8/21,09:55:00,6787.88,6787.88,6787.88,6787.88,300000000
2009/8/21,09:56:00,6784.23,6784.23,6784.23,6784.23,482000000
2009/8/21,09:57:00,6780.33,6780.33,6780.33,6780.33,392000000
2009/8/21,09:58:00,6777.84,6777.84,6777.84,6777.84,464000000
2009/8/21,09:59:00,6776.25,6776.25,6776.25,6776.25,352000000
2009/8/21,10:00:00,6776.93,6776.93,6776.93,6776.93,303000000
2009/8/21,10:01:00,6776.93,6776.93,6776.93,6776.93,372000000
2009/8/21,10:02:00,6779.00,6779.00,6779.00,6779.00,229000000
2009/8/21,10:03:00,6778.95,6778.95,6778.95,6778.95,305000000
2009/8/21,10:04:00,6782.71,6782.71,6782.71,6782.71,234000000
2009/8/21,10:05:00,6786.14,6786.14,6786.14,6786.14,234000000
2009/8/21,10:06:00,6789.05,6789.05,6789.05,6789.05,251000000
2009/8/21,10:07:00,6790.89,6790.89,6790.89,6790.89,174000000
2009/8/21,10:08:00,6793.06,6793.06,6793.06,6793.06,255000000
2009/8/21,10:09:00,6793.52,6793.52,6793.52,6793.52,240000000
2009/8/21,10:10:00,6791.83,6791.83,6791.83,6791.83,225000000
2009/8/21,10:11:00,6793.52,6793.52,6793.52,6793.52,234000000
2009/8/21,10:12:00,6795.54,6795.54,6795.54,6795.54,162000000
2009/8/21,10:13:00,6796.35,6796.35,6796.35,6796.35,227000000
2009/8/21,10:14:00,6797.68,6797.68,6797.68,6797.68,268000000
2009/8/21,10:15:00,6801.09,6801.09,6801.09,6801.09,234000000
2009/8/21,10:16:00,6803.58,6803.58,6803.58,6803.58,304000000
2009/8/21,10:17:00,6800.82,6800.82,6800.82,6800.82,221000000
2009/8/21,10:18:00,6804.12,6804.12,6804.12,6804.12,266000000
2009/8/21,10:19:00,6799.76,6799.76,6799.76,6799.76,215000000
2009/8/21,10:20:00,6797.88,6797.88,6797.88,6797.88,180000000
2009/8/21,10:21:00,6795.55,6795.55,6795.55,6795.55,217000000
2009/8/21,10:22:00,6793.61,6793.61,6793.61,6793.61,168000000
2009/8/21,10:23:00,6795.11,6795.11,6795.11,6795.11,235000000
2009/8/21,10:24:00,6795.19,6795.19,6795.19,6795.19,163000000
2009/8/21,10:25:00,6792.19,6792.19,6792.19,6792.19,175000000
2009/8/21,10:26:00,6790.25,6790.25,6790.25,6790.25,252000000
2009/8/21,10:27:00,6789.90,6789.90,6789.90,6789.90,162000000
2009/8/21,10:28:00,6789.52,6789.52,6789.52,6789.52,217000000
2009/8/21,10:29:00,6788.49,6788.49,6788.49,6788.49,285000000
2009/8/21,10:30:00,6787.77,6787.77,6787.77,6787.77,227000000
2009/8/21,10:31:00,6787.41,6787.41,6787.41,6787.41,262000000
2009/8/21,10:32:00,6789.40,6789.40,6789.40,6789.40,181000000
2009/8/21,10:33:00,6792.88,6792.88,6792.88,6792.88,230000000
2009/8/21,10:34:00,6795.87,6795.87,6795.87,6795.87,212000000
2009/8/21,10:35:00,6796.46,6796.46,6796.46,6796.46,193000000
2009/8/21,10:36:00,6799.52,6799.52,6799.52,6799.52,260000000
2009/8/21,10:37:00,6795.10,6795.10,6795.10,6795.10,187000000
2009/8/21,10:38:00,6798.70,6798.70,6798.70,6798.70,242000000
2009/8/21,10:39:00,6802.50,6802.50,6802.50,6802.50,240000000
2009/8/21,10:40:00,6804.99,6804.99,6804.99,6804.99,210000000
2009/8/21,10:41:00,6799.59,6799.59,6799.59,6799.59,325000000
2009/8/21,10:42:00,6792.14,6792.14,6792.14,6792.14,322000000
2009/8/21,10:43:00,6792.73,6792.73,6792.73,6792.73,333000000
2009/8/21,10:44:00,6796.74,6796.74,6796.74,6796.74,363000000
2009/8/21,10:45:00,6797.22,6797.22,6797.22,6797.22,226000000
2009/8/21,10:46:00,6799.44,6799.44,6799.44,6799.44,250000000
2009/8/21,10:47:00,6799.58,6799.58,6799.58,6799.58,180000000
2009/8/21,10:48:00,6803.10,6803.10,6803.10,6803.10,238000000
2009/8/21,10:49:00,6802.90,6802.90,6802.90,6802.90,280000000
2009/8/21,10:50:00,6803.50,6803.50,6803.50,6803.50,236000000
2009/8/21,10:51:00,6805.50,6805.50,6805.50,6805.50,236000000
2009/8/21,10:52:00,6804.97,6804.97,6804.97,6804.97,226000000
2009/8/21,10:53:00,6804.56,6804.56,6804.56,6804.56,348000000
2009/8/21,10:54:00,6807.45,6807.45,6807.45,6807.45,260000000
2009/8/21,10:55:00,6803.56,6803.56,6803.56,6803.56,310000000
2009/8/21,10:56:00,6803.53,6803.53,6803.53,6803.53,302000000
2009/8/21,10:57:00,6807.51,6807.51,6807.51,6807.51,227000000
2009/8/21,10:58:00,6807.30,6807.30,6807.30,6807.30,263000000
2009/8/21,10:59:00,6807.96,6807.96,6807.96,6807.96,205000000
2009/8/21,11:00:00,6802.50,6802.50,6802.50,6802.50,273000000
2009/8/21,11:01:00,6800.74,6800.74,6800.74,6800.74,296000000
2009/8/21,11:02:00,6802.31,6802.31,6802.31,6802.31,218000000
2009/8/21,11:03:00,6803.30,6803.30,6803.30,6803.30,248000000
2009/8/21,11:04:00,6801.13,6801.13,6801.13,6801.13,214000000
2009/8/21,11:05:00,6802.27,6802.27,6802.27,6802.27,225000000
2009/8/21,11:06:00,6802.50,6802.50,6802.50,6802.50,243000000
2009/8/21,11:07:00,6800.79,6800.79,6800.79,6800.79,205000000
2009/8/21,11:08:00,6801.21,6801.21,6801.21,6801.21,270000000
2009/8/21,11:09:00,6804.15,6804.15,6804.15,6804.15,183000000
2009/8/21,11:10:00,6800.46,6800.46,6800.46,6800.46,229000000
2009/8/21,11:11:00,6800.54,6800.54,6800.54,6800.54,285000000
2009/8/21,11:12:00,6804.40,6804.40,6804.40,6804.40,180000000
2009/8/21,11:13:00,6795.04,6795.04,6795.04,6795.04,342000000
2009/8/21,11:14:00,6794.97,6794.97,6794.97,6794.97,223000000
2009/8/21,11:15:00,6795.34,6795.34,6795.34,6795.34,266000000
2009/8/21,11:16:00,6795.95,6795.95,6795.95,6795.95,243000000
2009/8/21,11:17:00,6796.42,6796.42,6796.42,6796.42,215000000
2009/8/21,11:18:00,6796.95,6796.95,6796.95,6796.95,332000000
2009/8/21,11:19:00,6792.02,6792.02,6792.02,6792.02,312000000
2009/8/21,11:20:00,6792.78,6792.78,6792.78,6792.78,289000000
2009/8/21,11:21:00,6792.78,6792.78,6792.78,6792.78,339000000
2009/8/21,11:22:00,6793.85,6793.85,6793.85,6793.85,195000000
2009/8/21,11:23:00,6793.50,6793.50,6793.50,6793.50,223000000
2009/8/21,11:24:00,6788.14,6788.14,6788.14,6788.14,203000000
2009/8/21,11:25:00,6785.26,6785.26,6785.26,6785.26,334000000
2009/8/21,11:26:00,6778.90,6778.90,6778.90,6778.90,642000000
2009/8/21,11:27:00,6774.22,6774.22,6774.22,6774.22,359000000
2009/8/21,11:28:00,6773.82,6773.82,6773.82,6773.82,463000000
2009/8/21,11:29:00,6771.85,6771.85,6771.85,6771.85,304000000
2009/8/21,11:30:00,6771.67,6771.67,6771.67,6771.67,296000000
2009/8/21,11:31:00,6768.01,6768.01,6768.01,6768.01,431000000
2009/8/21,11:32:00,6765.85,6765.85,6765.85,6765.85,329000000
2009/8/21,11:33:00,6765.46,6765.46,6765.46,6765.46,336000000
2009/8/21,11:34:00,6765.41,6765.41,6765.41,6765.41,299000000
2009/8/21,11:35:00,6767.01,6767.01,6767.01,6767.01,294000000
2009/8/21,11:36:00,6766.00,6766.00,6766.00,6766.00,288000000
2009/8/21,11:37:00,6767.45,6767.45,6767.45,6767.45,176000000
2009/8/21,11:38:00,6769.36,6769.36,6769.36,6769.36,217000000
2009/8/21,11:39:00,6770.57,6770.57,6770.57,6770.57,159000000
2009/8/21,11:40:00,6771.17,6771.17,6771.17,6771.17,145000000
2009/8/21,11:41:00,6764.61,6764.61,6764.61,6764.61,241000000
2009/8/21,11:42:00,6766.68,6766.68,6766.68,6766.68,142000000
2009/8/21,11:43:00,6767.53,6767.53,6767.53,6767.53,214000000
2009/8/21,11:44:00,6761.01,6761.01,6761.01,6761.01,237000000
2009/8/21,11:45:00,6756.96,6756.96,6756.96,6756.96,322000000
2009/8/21,11:46:00,6744.03,6744.03,6744.03,6744.03,912000000
2009/8/21,11:47:00,6740.66,6740.66,6740.66,6740.66,534000000
2009/8/21,11:48:00,6740.18,6740.18,6740.18,6740.18,600000000
2009/8/21,11:49:00,6741.46,6741.46,6741.46,6741.46,481000000
2009/8/21,11:50:00,6744.31,6744.31,6744.31,6744.31,369000000
2009/8/21,11:51:00,6745.29,6745.29,6745.29,6745.29,411000000
2009/8/21,11:52:00,6746.87,6746.87,6746.87,6746.87,233000000
2009/8/21,11:53:00,6749.68,6749.68,6749.68,6749.68,264000000
2009/8/21,11:54:00,6751.56,6751.56,6751.56,6751.56,200000000
2009/8/21,11:55:00,6753.58,6753.58,6753.58,6753.58,189000000
2009/8/21,11:56:00,6743.29,6743.29,6743.29,6743.29,335000000
2009/8/21,11:57:00,6745.04,6745.04,6745.04,6745.04,201000000
2009/8/21,11:58:00,6740.06,6740.06,6740.06,6740.06,287000000
2009/8/21,11:59:00,6739.31,6739.31,6739.31,6739.31,251000000
2009/8/21,12:00:00,6738.88,6738.88,6738.88,6738.88,202000000
2009/8/21,12:01:00,6744.78,6744.78,6744.78,6744.78,307000000
2009/8/21,12:02:00,6746.24,6746.24,6746.24,6746.24,200000000
2009/8/21,12:03:00,6749.34,6749.34,6749.34,6749.34,241000000
2009/8/21,12:04:00,6752.25,6752.25,6752.25,6752.25,136000000
2009/8/21,12:05:00,6752.81,6752.81,6752.81,6752.81,127000000
2009/8/21,12:06:00,6754.49,6754.49,6754.49,6754.49,177000000
2009/8/21,12:07:00,6754.06,6754.06,6754.06,6754.06,139000000
2009/8/21,12:08:00,6749.23,6749.23,6749.23,6749.23,227000000
2009/8/21,12:09:00,6749.65,6749.65,6749.65,6749.65,155000000
2009/8/21,12:10:00,6747.63,6747.63,6747.63,6747.63,190000000
2009/8/21,12:11:00,6745.16,6745.16,6745.16,6745.16,242000000
2009/8/21,12:12:00,6745.04,6745.04,6745.04,6745.04,152000000
2009/8/21,12:13:00,6743.31,6743.31,6743.31,6743.31,275000000
2009/8/21,12:14:00,6741.77,6741.77,6741.77,6741.77,244000000
2009/8/21,12:15:00,6742.50,6742.50,6742.50,6742.50,398000000
2009/8/21,12:16:00,6740.10,6740.10,6740.10,6740.10,419000000
2009/8/21,12:17:00,6741.04,6741.04,6741.04,6741.04,335000000
2009/8/21,12:18:00,6727.95,6727.95,6727.95,6727.95,603000000
2009/8/21,12:19:00,6724.57,6724.57,6724.57,6724.57,496000000
2009/8/21,12:20:00,6723.47,6723.47,6723.47,6723.47,418000000
2009/8/21,12:21:00,6713.58,6713.58,6713.58,6713.58,676000000
2009/8/21,12:22:00,6714.23,6714.23,6714.23,6714.23,471000000
2009/8/21,12:23:00,6713.54,6713.54,6713.54,6713.54,526000000
2009/8/21,12:24:00,6715.29,6715.29,6715.29,6715.29,367000000
2009/8/21,12:25:00,6709.35,6709.35,6709.35,6709.35,361000000
2009/8/21,12:26:00,6707.82,6707.82,6707.82,6707.82,518000000
2009/8/21,12:27:00,6709.33,6709.33,6709.33,6709.33,361000000
2009/8/21,12:28:00,6709.23,6709.23,6709.23,6709.23,415000000
2009/8/21,12:29:00,6712.42,6712.42,6712.42,6712.42,264000000
2009/8/21,12:30:00,6713.80,6713.80,6713.80,6713.80,305000000
2009/8/21,12:31:00,6714.77,6714.77,6714.77,6714.77,365000000
2009/8/21,12:32:00,6718.40,6718.40,6718.40,6718.40,233000000
2009/8/21,12:33:00,6718.01,6718.01,6718.01,6718.01,302000000
2009/8/21,12:34:00,6716.02,6716.02,6716.02,6716.02,227000000
2009/8/21,12:35:00,6714.04,6714.04,6714.04,6714.04,262000000
2009/8/21,12:36:00,6713.16,6713.16,6713.16,6713.16,282000000
2009/8/21,12:37:00,6711.03,6711.03,6711.03,6711.03,223000000
2009/8/21,12:38:00,6700.39,6700.39,6700.39,6700.39,518000000
2009/8/21,12:39:00,6698.26,6698.26,6698.26,6698.26,406000000
2009/8/21,12:40:00,6697.06,6697.06,6697.06,6697.06,428000000
2009/8/21,12:41:00,6694.69,6694.69,6694.69,6694.69,509000000
2009/8/21,12:42:00,6694.74,6694.74,6694.74,6694.74,336000000
2009/8/21,12:43:00,6687.44,6687.44,6687.44,6687.44,614000000
2009/8/21,12:44:00,6684.92,6684.92,6684.92,6684.92,497000000
2009/8/21,12:45:00,6677.63,6677.63,6677.63,6677.63,711000000
2009/8/21,12:46:00,6669.17,6669.17,6669.17,6669.17,888000000
2009/8/21,12:47:00,6668.73,6668.73,6668.73,6668.73,571000000
2009/8/21,12:48:00,6666.99,6666.99,6666.99,6666.99,662000000
2009/8/21,12:49:00,6670.68,6670.68,6670.68,6670.68,542000000
2009/8/21,12:50:00,6672.14,6672.14,6672.14,6672.14,401000000
2009/8/21,12:51:00,6679.57,6679.57,6679.57,6679.57,448000000
2009/8/21,12:52:00,6684.56,6684.56,6684.56,6684.56,304000000
2009/8/21,12:53:00,6691.53,6691.53,6691.53,6691.53,363000000
2009/8/21,12:54:00,6691.84,6691.84,6691.84,6691.84,320000000
2009/8/21,12:55:00,6687.53,6687.53,6687.53,6687.53,321000000
2009/8/21,12:56:00,6678.74,6678.74,6678.74,6678.74,460000000
2009/8/21,12:57:00,6679.37,6679.37,6679.37,6679.37,301000000
2009/8/21,12:58:00,6672.25,6672.25,6672.25,6672.25,416000000
2009/8/21,12:59:00,6673.25,6673.25,6673.25,6673.25,302000000
2009/8/21,13:00:00,6672.83,6672.83,6672.83,6672.83,290000000
2009/8/21,13:01:00,6677.30,6677.30,6677.30,6677.30,375000000
2009/8/21,13:02:00,6677.82,6677.82,6677.82,6677.82,249000000
2009/8/21,13:03:00,6680.24,6680.24,6680.24,6680.24,296000000
2009/8/21,13:04:00,6681.85,6681.85,6681.85,6681.85,257000000
2009/8/21,13:05:00,6679.44,6679.44,6679.44,6679.44,276000000
2009/8/21,13:06:00,6680.87,6680.87,6680.87,6680.87,301000000
2009/8/21,13:07:00,6678.26,6678.26,6678.26,6678.26,241000000
2009/8/21,13:08:00,6672.94,6672.94,6672.94,6672.94,437000000
2009/8/21,13:09:00,6666.56,6666.56,6666.56,6666.56,507000000
2009/8/21,13:10:00,6656.05,6656.05,6656.05,6656.05,941000000
2009/8/21,13:11:00,6638.68,6638.68,6638.68,6638.68,1358000000
2009/8/21,13:12:00,6633.84,6633.84,6633.84,6633.84,869000000
2009/8/21,13:13:00,6629.10,6629.10,6629.10,6629.10,1147000064
2009/8/21,13:14:00,6630.76,6630.76,6630.76,6630.76,819000000
2009/8/21,13:15:00,6631.11,6631.11,6631.11,6631.11,584000000
2009/8/21,13:16:00,6637.10,6637.10,6637.10,6637.10,692000000
2009/8/21,13:17:00,6641.34,6641.34,6641.34,6641.34,408000000
2009/8/21,13:18:00,6646.71,6646.71,6646.71,6646.71,489000000
2009/8/21,13:19:00,6648.24,6648.24,6648.24,6648.24,440000000
2009/8/21,13:20:00,6651.34,6651.34,6651.34,6651.34,479000000
2009/8/21,13:21:00,6646.17,6646.17,6646.17,6646.17,540000000
2009/8/21,13:22:00,6644.17,6644.17,6644.17,6644.17,436000000
2009/8/21,13:23:00,6646.81,6646.81,6646.81,6646.81,583000000
2009/8/21,13:24:00,6649.73,6649.73,6649.73,6649.73,488000000
2009/8/21,13:25:00,6652.33,6652.33,6652.33,6652.33,474000000
2009/8/21,13:26:00,6652.33,6652.33,6652.33,6652.33,0
2009/8/21,13:27:00,6652.33,6652.33,6652.33,6652.33,0
2009/8/21,13:28:00,6652.33,6652.33,6652.33,6652.33,0
2009/8/21,13:29:00,6652.33,6652.33,6652.33,6652.33,0
2009/8/21,13:30:00,6654.80,6654.80,6654.80,6654.80,1133032448
2009/8/24,09:01:00,6766.76,6766.76,6766.76,6766.76,3136000000
2009/8/24,09:02:00,6770.53,6770.53,6770.53,6770.53,705000000
2009/8/24,09:03:00,6768.92,6768.92,6768.92,6768.92,793000000
2009/8/24,09:04:00,6763.79,6763.79,6763.79,6763.79,796000000
2009/8/24,09:05:00,6762.68,6762.68,6762.68,6762.68,591000000
2009/8/24,09:06:00,6763.08,6763.08,6763.08,6763.08,925000000
2009/8/24,09:07:00,6762.86,6762.86,6762.86,6762.86,590000000
2009/8/24,09:08:00,6764.68,6764.68,6764.68,6764.68,628000000
2009/8/24,09:09:00,6765.82,6765.82,6765.82,6765.82,592000000
2009/8/24,09:10:00,6770.84,6770.84,6770.84,6770.84,545000000
2009/8/24,09:11:00,6781.52,6781.52,6781.52,6781.52,861000000
2009/8/24,09:12:00,6785.74,6785.74,6785.74,6785.74,660000000
2009/8/24,09:13:00,6786.08,6786.08,6786.08,6786.08,641000000
2009/8/24,09:14:00,6784.91,6784.91,6784.91,6784.91,686000000
2009/8/24,09:15:00,6788.49,6788.49,6788.49,6788.49,549000000
2009/8/24,09:16:00,6793.48,6793.48,6793.48,6793.48,823000000
2009/8/24,09:17:00,6791.40,6791.40,6791.40,6791.40,586000000
2009/8/24,09:18:00,6792.39,6792.39,6792.39,6792.39,549000000
2009/8/24,09:19:00,6790.48,6790.48,6790.48,6790.48,547000000
2009/8/24,09:20:00,6785.92,6785.92,6785.92,6785.92,369000000
2009/8/24,09:21:00,6785.33,6785.33,6785.33,6785.33,582000000
2009/8/24,09:22:00,6784.31,6784.31,6784.31,6784.31,423000000
2009/8/24,09:23:00,6784.62,6784.62,6784.62,6784.62,539000000
2009/8/24,09:24:00,6784.47,6784.47,6784.47,6784.47,653000000
2009/8/24,09:25:00,6789.14,6789.14,6789.14,6789.14,459000000
2009/8/24,09:26:00,6794.36,6794.36,6794.36,6794.36,576000000
2009/8/24,09:27:00,6796.29,6796.29,6796.29,6796.29,420000000
2009/8/24,09:28:00,6800.03,6800.03,6800.03,6800.03,498000000
2009/8/24,09:29:00,6799.45,6799.45,6799.45,6799.45,461000000
2009/8/24,09:30:00,6797.52,6797.52,6797.52,6797.52,354000000
2009/8/24,09:31:00,6796.29,6796.29,6796.29,6796.29,453000000
2009/8/24,09:32:00,6797.67,6797.67,6797.67,6797.67,357000000
2009/8/24,09:33:00,6797.04,6797.04,6797.04,6797.04,425000000
2009/8/24,09:34:00,6798.01,6798.01,6798.01,6798.01,462000000
2009/8/24,09:35:00,6796.47,6796.47,6796.47,6796.47,359000000
2009/8/24,09:36:00,6790.72,6790.72,6790.72,6790.72,481000000
2009/8/24,09:37:00,6789.38,6789.38,6789.38,6789.38,359000000
2009/8/24,09:38:00,6786.30,6786.30,6786.30,6786.30,430000000
2009/8/24,09:39:00,6786.80,6786.80,6786.80,6786.80,354000000
2009/8/24,09:40:00,6784.54,6784.54,6784.54,6784.54,338000000
2009/8/24,09:41:00,6783.16,6783.16,6783.16,6783.16,462000000
2009/8/24,09:42:00,6779.42,6779.42,6779.42,6779.42,446000000
2009/8/24,09:43:00,6776.50,6776.50,6776.50,6776.50,598000000
2009/8/24,09:44:00,6771.21,6771.21,6771.21,6771.21,417000000
2009/8/24,09:45:00,6770.61,6770.61,6770.61,6770.61,369000000
2009/8/24,09:46:00,6769.36,6769.36,6769.36,6769.36,526000000
2009/8/24,09:47:00,6770.79,6770.79,6770.79,6770.79,320000000
2009/8/24,09:48:00,6772.55,6772.55,6772.55,6772.55,410000000
2009/8/24,09:49:00,6775.52,6775.52,6775.52,6775.52,330000000
2009/8/24,09:50:00,6774.29,6774.29,6774.29,6774.29,232000000
2009/8/24,09:51:00,6774.68,6774.68,6774.68,6774.68,281000000
2009/8/24,09:52:00,6776.43,6776.43,6776.43,6776.43,205000000
2009/8/24,09:53:00,6776.74,6776.74,6776.74,6776.74,321000000
2009/8/24,09:54:00,6777.88,6777.88,6777.88,6777.88,240000000
2009/8/24,09:55:00,6780.04,6780.04,6780.04,6780.04,234000000
2009/8/24,09:56:00,6778.40,6778.40,6778.40,6778.40,326000000
2009/8/24,09:57:00,6779.54,6779.54,6779.54,6779.54,251000000
2009/8/24,09:58:00,6777.84,6777.84,6777.84,6777.84,326000000
2009/8/24,09:59:00,6779.85,6779.85,6779.85,6779.85,218000000
2009/8/24,10:00:00,6779.33,6779.33,6779.33,6779.33,188000000
2009/8/24,10:01:00,6778.75,6778.75,6778.75,6778.75,252000000
2009/8/24,10:02:00,6779.23,6779.23,6779.23,6779.23,191000000
2009/8/24,10:03:00,6779.61,6779.61,6779.61,6779.61,291000000
2009/8/24,10:04:00,6778.20,6778.20,6778.20,6778.20,262000000
2009/8/24,10:05:00,6777.91,6777.91,6777.91,6777.91,255000000
2009/8/24,10:06:00,6780.95,6780.95,6780.95,6780.95,408000000
2009/8/24,10:07:00,6782.41,6782.41,6782.41,6782.41,269000000
2009/8/24,10:08:00,6784.68,6784.68,6784.68,6784.68,342000000
2009/8/24,10:09:00,6782.88,6782.88,6782.88,6782.88,259000000
2009/8/24,10:10:00,6785.07,6785.07,6785.07,6785.07,273000000
2009/8/24,10:11:00,6784.81,6784.81,6784.81,6784.81,339000000
2009/8/24,10:12:00,6784.55,6784.55,6784.55,6784.55,195000000
2009/8/24,10:13:00,6784.27,6784.27,6784.27,6784.27,256000000
2009/8/24,10:14:00,6786.37,6786.37,6786.37,6786.37,206000000
2009/8/24,10:15:00,6785.63,6785.63,6785.63,6785.63,190000000
2009/8/24,10:16:00,6786.71,6786.71,6786.71,6786.71,285000000
2009/8/24,10:17:00,6787.95,6787.95,6787.95,6787.95,220000000
2009/8/24,10:18:00,6789.14,6789.14,6789.14,6789.14,241000000
2009/8/24,10:19:00,6787.89,6787.89,6787.89,6787.89,227000000
2009/8/24,10:20:00,6789.01,6789.01,6789.01,6789.01,186000000
2009/8/24,10:21:00,6788.82,6788.82,6788.82,6788.82,241000000
2009/8/24,10:22:00,6788.40,6788.40,6788.40,6788.40,206000000
2009/8/24,10:23:00,6788.36,6788.36,6788.36,6788.36,275000000
2009/8/24,10:24:00,6790.27,6790.27,6790.27,6790.27,227000000
2009/8/24,10:25:00,6792.01,6792.01,6792.01,6792.01,198000000
2009/8/24,10:26:00,6791.47,6791.47,6791.47,6791.47,275000000
2009/8/24,10:27:00,6791.09,6791.09,6791.09,6791.09,225000000
2009/8/24,10:28:00,6790.32,6790.32,6790.32,6790.32,245000000
2009/8/24,10:29:00,6790.45,6790.45,6790.45,6790.45,206000000
2009/8/24,10:30:00,6790.42,6790.42,6790.42,6790.42,184000000
2009/8/24,10:31:00,6788.51,6788.51,6788.51,6788.51,223000000
2009/8/24,10:32:00,6787.36,6787.36,6787.36,6787.36,226000000
2009/8/24,10:33:00,6786.74,6786.74,6786.74,6786.74,343000000
2009/8/24,10:34:00,6785.05,6785.05,6785.05,6785.05,200000000
2009/8/24,10:35:00,6785.76,6785.76,6785.76,6785.76,250000000
2009/8/24,10:36:00,6784.63,6784.63,6784.63,6784.63,231000000
2009/8/24,10:37:00,6784.03,6784.03,6784.03,6784.03,208000000
2009/8/24,10:38:00,6784.53,6784.53,6784.53,6784.53,418000000
2009/8/24,10:39:00,6784.39,6784.39,6784.39,6784.39,209000000
2009/8/24,10:40:00,6781.94,6781.94,6781.94,6781.94,150000000
2009/8/24,10:41:00,6785.92,6785.92,6785.92,6785.92,240000000
2009/8/24,10:42:00,6785.07,6785.07,6785.07,6785.07,180000000
2009/8/24,10:43:00,6784.37,6784.37,6784.37,6784.37,202000000
2009/8/24,10:44:00,6785.70,6785.70,6785.70,6785.70,202000000
2009/8/24,10:45:00,6786.54,6786.54,6786.54,6786.54,161000000
2009/8/24,10:46:00,6787.27,6787.27,6787.27,6787.27,206000000
2009/8/24,10:47:00,6787.45,6787.45,6787.45,6787.45,165000000
2009/8/24,10:48:00,6787.18,6787.18,6787.18,6787.18,262000000
2009/8/24,10:49:00,6787.51,6787.51,6787.51,6787.51,167000000
2009/8/24,10:50:00,6788.68,6788.68,6788.68,6788.68,192000000
2009/8/24,10:51:00,6791.44,6791.44,6791.44,6791.44,237000000
2009/8/24,10:52:00,6790.33,6790.33,6790.33,6790.33,209000000
2009/8/24,10:53:00,6794.01,6794.01,6794.01,6794.01,315000000
2009/8/24,10:54:00,6795.00,6795.00,6795.00,6795.00,333000000
2009/8/24,10:55:00,6798.02,6798.02,6798.02,6798.02,201000000
2009/8/24,10:56:00,6800.90,6800.90,6800.90,6800.90,331000000
2009/8/24,10:57:00,6798.56,6798.56,6798.56,6798.56,216000000
2009/8/24,10:58:00,6798.56,6798.56,6798.56,6798.56,304000000
2009/8/24,10:59:00,6800.84,6800.84,6800.84,6800.84,239000000
2009/8/24,11:00:00,6799.56,6799.56,6799.56,6799.56,214000000
2009/8/24,11:01:00,6799.50,6799.50,6799.50,6799.50,218000000
2009/8/24,11:02:00,6800.55,6800.55,6800.55,6800.55,200000000
2009/8/24,11:03:00,6799.80,6799.80,6799.80,6799.80,246000000
2009/8/24,11:04:00,6801.21,6801.21,6801.21,6801.21,218000000
2009/8/24,11:05:00,6802.55,6802.55,6802.55,6802.55,185000000
2009/8/24,11:06:00,6801.41,6801.41,6801.41,6801.41,223000000
2009/8/24,11:07:00,6803.23,6803.23,6803.23,6803.23,152000000
2009/8/24,11:08:00,6802.62,6802.62,6802.62,6802.62,251000000
2009/8/24,11:09:00,6804.34,6804.34,6804.34,6804.34,202000000
2009/8/24,11:10:00,6802.40,6802.40,6802.40,6802.40,171000000
2009/8/24,11:11:00,6806.29,6806.29,6806.29,6806.29,227000000
2009/8/24,11:12:00,6806.48,6806.48,6806.48,6806.48,178000000
2009/8/24,11:13:00,6810.97,6810.97,6810.97,6810.97,424000000
2009/8/24,11:14:00,6812.69,6812.69,6812.69,6812.69,341000000
2009/8/24,11:15:00,6814.58,6814.58,6814.58,6814.58,487000000
2009/8/24,11:16:00,6824.33,6824.33,6824.33,6824.33,814000000
2009/8/24,11:17:00,6826.52,6826.52,6826.52,6826.52,441000000
2009/8/24,11:18:00,6832.18,6832.18,6832.18,6832.18,569000000
2009/8/24,11:19:00,6834.53,6834.53,6834.53,6834.53,508000000
2009/8/24,11:20:00,6835.79,6835.79,6835.79,6835.79,351000000
2009/8/24,11:21:00,6840.01,6840.01,6840.01,6840.01,678000000
2009/8/24,11:22:00,6838.94,6838.94,6838.94,6838.94,376000000
2009/8/24,11:23:00,6838.19,6838.19,6838.19,6838.19,464000000
2009/8/24,11:24:00,6833.79,6833.79,6833.79,6833.79,349000000
2009/8/24,11:25:00,6835.53,6835.53,6835.53,6835.53,310000000
2009/8/24,11:26:00,6831.30,6831.30,6831.30,6831.30,293000000
2009/8/24,11:27:00,6830.42,6830.42,6830.42,6830.42,208000000
2009/8/24,11:28:00,6831.33,6831.33,6831.33,6831.33,304000000
2009/8/24,11:29:00,6829.25,6829.25,6829.25,6829.25,199000000
2009/8/24,11:30:00,6830.39,6830.39,6830.39,6830.39,205000000
2009/8/24,11:31:00,6832.62,6832.62,6832.62,6832.62,293000000
2009/8/24,11:32:00,6832.83,6832.83,6832.83,6832.83,222000000
2009/8/24,11:33:00,6834.84,6834.84,6834.84,6834.84,286000000
2009/8/24,11:34:00,6838.87,6838.87,6838.87,6838.87,224000000
2009/8/24,11:35:00,6834.87,6834.87,6834.87,6834.87,227000000
2009/8/24,11:36:00,6836.62,6836.62,6836.62,6836.62,338000000
2009/8/24,11:37:00,6839.21,6839.21,6839.21,6839.21,228000000
2009/8/24,11:38:00,6838.92,6838.92,6838.92,6838.92,323000000
2009/8/24,11:39:00,6837.49,6837.49,6837.49,6837.49,256000000
2009/8/24,11:40:00,6837.54,6837.54,6837.54,6837.54,235000000
2009/8/24,11:41:00,6837.41,6837.41,6837.41,6837.41,275000000
2009/8/24,11:42:00,6835.44,6835.44,6835.44,6835.44,200000000
2009/8/24,11:43:00,6841.01,6841.01,6841.01,6841.01,271000000
2009/8/24,11:44:00,6839.28,6839.28,6839.28,6839.28,208000000
2009/8/24,11:45:00,6841.43,6841.43,6841.43,6841.43,218000000
2009/8/24,11:46:00,6845.88,6845.88,6845.88,6845.88,467000000
2009/8/24,11:47:00,6848.84,6848.84,6848.84,6848.84,412000000
2009/8/24,11:48:00,6850.97,6850.97,6850.97,6850.97,416000000
2009/8/24,11:49:00,6854.84,6854.84,6854.84,6854.84,376000000
2009/8/24,11:50:00,6857.80,6857.80,6857.80,6857.80,431000000
2009/8/24,11:51:00,6858.99,6858.99,6858.99,6858.99,439000000
2009/8/24,11:52:00,6858.22,6858.22,6858.22,6858.22,266000000
2009/8/24,11:53:00,6856.77,6856.77,6856.77,6856.77,342000000
2009/8/24,11:54:00,6857.57,6857.57,6857.57,6857.57,336000000
2009/8/24,11:55:00,6857.92,6857.92,6857.92,6857.92,290000000
2009/8/24,11:56:00,6858.62,6858.62,6858.62,6858.62,303000000
2009/8/24,11:57:00,6858.46,6858.46,6858.46,6858.46,196000000
2009/8/24,11:58:00,6857.37,6857.37,6857.37,6857.37,281000000
2009/8/24,11:59:00,6853.90,6853.90,6853.90,6853.90,206000000
2009/8/24,12:00:00,6850.17,6850.17,6850.17,6850.17,214000000
2009/8/24,12:01:00,6850.73,6850.73,6850.73,6850.73,313000000
2009/8/24,12:02:00,6849.46,6849.46,6849.46,6849.46,195000000
2009/8/24,12:03:00,6850.60,6850.60,6850.60,6850.60,257000000
2009/8/24,12:04:00,6849.44,6849.44,6849.44,6849.44,218000000
2009/8/24,12:05:00,6845.92,6845.92,6845.92,6845.92,192000000
2009/8/24,12:06:00,6845.69,6845.69,6845.69,6845.69,219000000
2009/8/24,12:07:00,6849.49,6849.49,6849.49,6849.49,212000000
2009/8/24,12:08:00,6850.43,6850.43,6850.43,6850.43,292000000
2009/8/24,12:09:00,6853.55,6853.55,6853.55,6853.55,206000000
2009/8/24,12:10:00,6851.91,6851.91,6851.91,6851.91,210000000
2009/8/24,12:11:00,6850.56,6850.56,6850.56,6850.56,183000000
2009/8/24,12:12:00,6848.32,6848.32,6848.32,6848.32,161000000
2009/8/24,12:13:00,6846.35,6846.35,6846.35,6846.35,569000000
2009/8/24,12:14:00,6846.13,6846.13,6846.13,6846.13,282000000
2009/8/24,12:15:00,6845.33,6845.33,6845.33,6845.33,256000000
2009/8/24,12:16:00,6841.08,6841.08,6841.08,6841.08,261000000
2009/8/24,12:17:00,6840.69,6840.69,6840.69,6840.69,181000000
2009/8/24,12:18:00,6841.76,6841.76,6841.76,6841.76,242000000
2009/8/24,12:19:00,6847.27,6847.27,6847.27,6847.27,260000000
2009/8/24,12:20:00,6849.93,6849.93,6849.93,6849.93,264000000
2009/8/24,12:21:00,6843.75,6843.75,6843.75,6843.75,223000000
2009/8/24,12:22:00,6844.14,6844.14,6844.14,6844.14,191000000
2009/8/24,12:23:00,6845.23,6845.23,6845.23,6845.23,206000000
2009/8/24,12:24:00,6846.39,6846.39,6846.39,6846.39,149000000
2009/8/24,12:25:00,6845.49,6845.49,6845.49,6845.49,160000000
2009/8/24,12:26:00,6841.85,6841.85,6841.85,6841.85,212000000
2009/8/24,12:27:00,6840.48,6840.48,6840.48,6840.48,140000000
2009/8/24,12:28:00,6841.99,6841.99,6841.99,6841.99,186000000
2009/8/24,12:29:00,6842.63,6842.63,6842.63,6842.63,155000000
2009/8/24,12:30:00,6842.65,6842.65,6842.65,6842.65,174000000
2009/8/24,12:31:00,6845.21,6845.21,6845.21,6845.21,202000000
2009/8/24,12:32:00,6843.51,6843.51,6843.51,6843.51,152000000
2009/8/24,12:33:00,6840.09,6840.09,6840.09,6840.09,225000000
2009/8/24,12:34:00,6838.02,6838.02,6838.02,6838.02,127000000
2009/8/24,12:35:00,6838.56,6838.56,6838.56,6838.56,187000000
2009/8/24,12:36:00,6837.41,6837.41,6837.41,6837.41,180000000
2009/8/24,12:37:00,6838.02,6838.02,6838.02,6838.02,129000000
2009/8/24,12:38:00,6836.24,6836.24,6836.24,6836.24,183000000
2009/8/24,12:39:00,6837.42,6837.42,6837.42,6837.42,142000000
2009/8/24,12:40:00,6836.42,6836.42,6836.42,6836.42,175000000
2009/8/24,12:41:00,6835.89,6835.89,6835.89,6835.89,266000000
2009/8/24,12:42:00,6840.39,6840.39,6840.39,6840.39,274000000
2009/8/24,12:43:00,6840.92,6840.92,6840.92,6840.92,251000000
2009/8/24,12:44:00,6842.27,6842.27,6842.27,6842.27,190000000
2009/8/24,12:45:00,6847.82,6847.82,6847.82,6847.82,210000000
2009/8/24,12:46:00,6850.25,6850.25,6850.25,6850.25,336000000
2009/8/24,12:47:00,6850.74,6850.74,6850.74,6850.74,241000000
2009/8/24,12:48:00,6847.24,6847.24,6847.24,6847.24,261000000
2009/8/24,12:49:00,6850.61,6850.61,6850.61,6850.61,269000000
2009/8/24,12:50:00,6850.98,6850.98,6850.98,6850.98,404000000
2009/8/24,12:51:00,6850.10,6850.10,6850.10,6850.10,321000000
2009/8/24,12:52:00,6852.09,6852.09,6852.09,6852.09,200000000
2009/8/24,12:53:00,6853.31,6853.31,6853.31,6853.31,369000000
2009/8/24,12:54:00,6852.00,6852.00,6852.00,6852.00,202000000
2009/8/24,12:55:00,6855.02,6855.02,6855.02,6855.02,356000000
2009/8/24,12:56:00,6857.10,6857.10,6857.10,6857.10,618000000
2009/8/24,12:57:00,6859.79,6859.79,6859.79,6859.79,358000000
2009/8/24,12:58:00,6856.42,6856.42,6856.42,6856.42,334000000
2009/8/24,12:59:00,6854.57,6854.57,6854.57,6854.57,286000000
2009/8/24,13:00:00,6853.83,6853.83,6853.83,6853.83,296000000
2009/8/24,13:01:00,6851.90,6851.90,6851.90,6851.90,243000000
2009/8/24,13:02:00,6853.60,6853.60,6853.60,6853.60,193000000
2009/8/24,13:03:00,6847.97,6847.97,6847.97,6847.97,263000000
2009/8/24,13:04:00,6852.66,6852.66,6852.66,6852.66,215000000
2009/8/24,13:05:00,6846.94,6846.94,6846.94,6846.94,219000000
2009/8/24,13:06:00,6846.03,6846.03,6846.03,6846.03,293000000
2009/8/24,13:07:00,6845.06,6845.06,6845.06,6845.06,219000000
2009/8/24,13:08:00,6842.59,6842.59,6842.59,6842.59,301000000
2009/8/24,13:09:00,6839.16,6839.16,6839.16,6839.16,241000000
2009/8/24,13:10:00,6835.80,6835.80,6835.80,6835.80,283000000
2009/8/24,13:11:00,6835.61,6835.61,6835.61,6835.61,282000000
2009/8/24,13:12:00,6834.87,6834.87,6834.87,6834.87,226000000
2009/8/24,13:13:00,6835.80,6835.80,6835.80,6835.80,324000000
2009/8/24,13:14:00,6837.02,6837.02,6837.02,6837.02,222000000
2009/8/24,13:15:00,6839.23,6839.23,6839.23,6839.23,248000000
2009/8/24,13:16:00,6838.93,6838.93,6838.93,6838.93,383000000
2009/8/24,13:17:00,6839.90,6839.90,6839.90,6839.90,284000000
2009/8/24,13:18:00,6839.76,6839.76,6839.76,6839.76,362000000
2009/8/24,13:19:00,6841.87,6841.87,6841.87,6841.87,286000000
2009/8/24,13:20:00,6840.88,6840.88,6840.88,6840.88,336000000
2009/8/24,13:21:00,6843.50,6843.50,6843.50,6843.50,362000000
2009/8/24,13:22:00,6841.41,6841.41,6841.41,6841.41,326000000
2009/8/24,13:23:00,6841.19,6841.19,6841.19,6841.19,467000000
2009/8/24,13:24:00,6843.68,6843.68,6843.68,6843.68,391000000
2009/8/24,13:25:00,6843.60,6843.60,6843.60,6843.60,385000000
2009/8/24,13:26:00,6843.60,6843.60,6843.60,6843.60,0
2009/8/24,13:27:00,6843.60,6843.60,6843.60,6843.60,0
2009/8/24,13:28:00,6843.60,6843.60,6843.60,6843.60,0
2009/8/24,13:29:00,6843.60,6843.60,6843.60,6843.60,0
2009/8/24,13:30:00,6838.25,6838.25,6838.25,6838.25,3964000000
2009/8/25,09:01:00,6840.27,6840.27,6840.27,6840.27,2743000064
2009/8/25,09:02:00,6834.49,6834.49,6834.49,6834.49,765000000
2009/8/25,09:03:00,6833.86,6833.86,6833.86,6833.86,739000000
2009/8/25,09:04:00,6832.78,6832.78,6832.78,6832.78,716000000
2009/8/25,09:05:00,6825.76,6825.76,6825.76,6825.76,625000000
2009/8/25,09:06:00,6818.65,6818.65,6818.65,6818.65,811000000
2009/8/25,09:07:00,6814.33,6814.33,6814.33,6814.33,504000000
2009/8/25,09:08:00,6814.85,6814.85,6814.85,6814.85,553000000
2009/8/25,09:09:00,6815.49,6815.49,6815.49,6815.49,533000000
2009/8/25,09:10:00,6820.78,6820.78,6820.78,6820.78,475000000
2009/8/25,09:11:00,6828.82,6828.82,6828.82,6828.82,665000000
2009/8/25,09:12:00,6833.88,6833.88,6833.88,6833.88,546000000
2009/8/25,09:13:00,6841.94,6841.94,6841.94,6841.94,713000000
2009/8/25,09:14:00,6849.41,6849.41,6849.41,6849.41,822000000
2009/8/25,09:15:00,6848.27,6848.27,6848.27,6848.27,817000000
2009/8/25,09:16:00,6850.00,6850.00,6850.00,6850.00,891000000
2009/8/25,09:17:00,6853.80,6853.80,6853.80,6853.80,573000000
2009/8/25,09:18:00,6852.35,6852.35,6852.35,6852.35,614000000
2009/8/25,09:19:00,6846.28,6846.28,6846.28,6846.28,732000000
2009/8/25,09:20:00,6845.66,6845.66,6845.66,6845.66,547000000
2009/8/25,09:21:00,6841.88,6841.88,6841.88,6841.88,604000000
2009/8/25,09:22:00,6844.07,6844.07,6844.07,6844.07,413000000
2009/8/25,09:23:00,6846.34,6846.34,6846.34,6846.34,485000000
2009/8/25,09:24:00,6847.89,6847.89,6847.89,6847.89,376000000
2009/8/25,09:25:00,6850.65,6850.65,6850.65,6850.65,358000000
2009/8/25,09:26:00,6858.62,6858.62,6858.62,6858.62,656000000
2009/8/25,09:27:00,6862.43,6862.43,6862.43,6862.43,621000000
2009/8/25,09:28:00,6865.92,6865.92,6865.92,6865.92,893000000
2009/8/25,09:29:00,6863.10,6863.10,6863.10,6863.10,810000000
2009/8/25,09:30:00,6863.19,6863.19,6863.19,6863.19,584000000
2009/8/25,09:31:00,6864.52,6864.52,6864.52,6864.52,674000000
2009/8/25,09:32:00,6860.54,6860.54,6860.54,6860.54,472000000
2009/8/25,09:33:00,6861.81,6861.81,6861.81,6861.81,472000000
2009/8/25,09:34:00,6860.72,6860.72,6860.72,6860.72,382000000
2009/8/25,09:35:00,6860.01,6860.01,6860.01,6860.01,363000000
2009/8/25,09:36:00,6860.24,6860.24,6860.24,6860.24,477000000
2009/8/25,09:37:00,6859.33,6859.33,6859.33,6859.33,291000000
2009/8/25,09:38:00,6855.27,6855.27,6855.27,6855.27,514000000
2009/8/25,09:39:00,6848.68,6848.68,6848.68,6848.68,508000000
2009/8/25,09:40:00,6843.84,6843.84,6843.84,6843.84,466000000
2009/8/25,09:41:00,6835.12,6835.12,6835.12,6835.12,720000000
2009/8/25,09:42:00,6834.66,6834.66,6834.66,6834.66,401000000
2009/8/25,09:43:00,6831.01,6831.01,6831.01,6831.01,506000000
2009/8/25,09:44:00,6824.65,6824.65,6824.65,6824.65,530000000
2009/8/25,09:45:00,6825.47,6825.47,6825.47,6825.47,298000000
2009/8/25,09:46:00,6827.91,6827.91,6827.91,6827.91,412000000
2009/8/25,09:47:00,6830.30,6830.30,6830.30,6830.30,264000000
2009/8/25,09:48:00,6835.91,6835.91,6835.91,6835.91,323000000
2009/8/25,09:49:00,6836.02,6836.02,6836.02,6836.02,260000000
2009/8/25,09:50:00,6834.22,6834.22,6834.22,6834.22,261000000
2009/8/25,09:51:00,6834.58,6834.58,6834.58,6834.58,406000000
2009/8/25,09:52:00,6834.24,6834.24,6834.24,6834.24,231000000
2009/8/25,09:53:00,6832.60,6832.60,6832.60,6832.60,266000000
2009/8/25,09:54:00,6830.63,6830.63,6830.63,6830.63,249000000
2009/8/25,09:55:00,6828.83,6828.83,6828.83,6828.83,219000000
2009/8/25,09:56:00,6829.65,6829.65,6829.65,6829.65,276000000
2009/8/25,09:57:00,6828.94,6828.94,6828.94,6828.94,221000000
2009/8/25,09:58:00,6830.31,6830.31,6830.31,6830.31,278000000
2009/8/25,09:59:00,6831.95,6831.95,6831.95,6831.95,237000000
2009/8/25,10:00:00,6837.10,6837.10,6837.10,6837.10,228000000
2009/8/25,10:01:00,6839.72,6839.72,6839.72,6839.72,362000000
2009/8/25,10:02:00,6842.91,6842.91,6842.91,6842.91,231000000
2009/8/25,10:03:00,6845.94,6845.94,6845.94,6845.94,320000000
2009/8/25,10:04:00,6846.32,6846.32,6846.32,6846.32,266000000
2009/8/25,10:05:00,6847.24,6847.24,6847.24,6847.24,225000000
2009/8/25,10:06:00,6850.42,6850.42,6850.42,6850.42,316000000
2009/8/25,10:07:00,6851.90,6851.90,6851.90,6851.90,228000000
2009/8/25,10:08:00,6851.13,6851.13,6851.13,6851.13,275000000
2009/8/25,10:09:00,6851.30,6851.30,6851.30,6851.30,259000000
2009/8/25,10:10:00,6848.89,6848.89,6848.89,6848.89,260000000
2009/8/25,10:11:00,6850.17,6850.17,6850.17,6850.17,259000000
2009/8/25,10:12:00,6846.62,6846.62,6846.62,6846.62,225000000
2009/8/25,10:13:00,6844.38,6844.38,6844.38,6844.38,338000000
2009/8/25,10:14:00,6845.38,6845.38,6845.38,6845.38,267000000
2009/8/25,10:15:00,6842.80,6842.80,6842.80,6842.80,236000000
2009/8/25,10:16:00,6844.30,6844.30,6844.30,6844.30,255000000
2009/8/25,10:17:00,6843.50,6843.50,6843.50,6843.50,165000000
2009/8/25,10:18:00,6837.03,6837.03,6837.03,6837.03,276000000
2009/8/25,10:19:00,6834.80,6834.80,6834.80,6834.80,289000000
2009/8/25,10:20:00,6830.11,6830.11,6830.11,6830.11,406000000
2009/8/25,10:21:00,6829.17,6829.17,6829.17,6829.17,460000000
2009/8/25,10:22:00,6825.79,6825.79,6825.79,6825.79,346000000
2009/8/25,10:23:00,6825.53,6825.53,6825.53,6825.53,383000000
2009/8/25,10:24:00,6825.96,6825.96,6825.96,6825.96,265000000
2009/8/25,10:25:00,6826.47,6826.47,6826.47,6826.47,231000000
2009/8/25,10:26:00,6824.01,6824.01,6824.01,6824.01,281000000
2009/8/25,10:27:00,6824.39,6824.39,6824.39,6824.39,207000000
2009/8/25,10:28:00,6824.46,6824.46,6824.46,6824.46,276000000
2009/8/25,10:29:00,6825.13,6825.13,6825.13,6825.13,262000000
2009/8/25,10:30:00,6824.22,6824.22,6824.22,6824.22,244000000
2009/8/25,10:31:00,6820.91,6820.91,6820.91,6820.91,357000000
2009/8/25,10:32:00,6820.35,6820.35,6820.35,6820.35,239000000
2009/8/25,10:33:00,6819.37,6819.37,6819.37,6819.37,332000000
2009/8/25,10:34:00,6813.77,6813.77,6813.77,6813.77,297000000
2009/8/25,10:35:00,6813.14,6813.14,6813.14,6813.14,366000000
2009/8/25,10:36:00,6808.52,6808.52,6808.52,6808.52,494000000
2009/8/25,10:37:00,6806.98,6806.98,6806.98,6806.98,329000000
2009/8/25,10:38:00,6805.75,6805.75,6805.75,6805.75,468000000
2009/8/25,10:39:00,6805.95,6805.95,6805.95,6805.95,399000000
2009/8/25,10:40:00,6807.57,6807.57,6807.57,6807.57,331000000
2009/8/25,10:41:00,6811.66,6811.66,6811.66,6811.66,343000000
2009/8/25,10:42:00,6813.92,6813.92,6813.92,6813.92,212000000
2009/8/25,10:43:00,6816.29,6816.29,6816.29,6816.29,282000000
2009/8/25,10:44:00,6814.54,6814.54,6814.54,6814.54,218000000
2009/8/25,10:45:00,6817.45,6817.45,6817.45,6817.45,174000000
2009/8/25,10:46:00,6816.06,6816.06,6816.06,6816.06,230000000
2009/8/25,10:47:00,6817.69,6817.69,6817.69,6817.69,178000000
2009/8/25,10:48:00,6819.50,6819.50,6819.50,6819.50,258000000
2009/8/25,10:49:00,6821.61,6821.61,6821.61,6821.61,182000000
2009/8/25,10:50:00,6823.39,6823.39,6823.39,6823.39,190000000
2009/8/25,10:51:00,6823.14,6823.14,6823.14,6823.14,231000000
2009/8/25,10:52:00,6822.04,6822.04,6822.04,6822.04,166000000
2009/8/25,10:53:00,6823.35,6823.35,6823.35,6823.35,219000000
2009/8/25,10:54:00,6823.73,6823.73,6823.73,6823.73,168000000
2009/8/25,10:55:00,6822.05,6822.05,6822.05,6822.05,172000000
2009/8/25,10:56:00,6823.60,6823.60,6823.60,6823.60,196000000
2009/8/25,10:57:00,6823.84,6823.84,6823.84,6823.84,178000000
2009/8/25,10:58:00,6823.73,6823.73,6823.73,6823.73,175000000
2009/8/25,10:59:00,6821.69,6821.69,6821.69,6821.69,142000000
2009/8/25,11:00:00,6822.59,6822.59,6822.59,6822.59,128000000
2009/8/25,11:01:00,6818.90,6818.90,6818.90,6818.90,174000000
2009/8/25,11:02:00,6819.41,6819.41,6819.41,6819.41,173000000
2009/8/25,11:03:00,6818.31,6818.31,6818.31,6818.31,247000000
2009/8/25,11:04:00,6813.97,6813.97,6813.97,6813.97,170000000
2009/8/25,11:05:00,6816.40,6816.40,6816.40,6816.40,152000000
2009/8/25,11:06:00,6816.19,6816.19,6816.19,6816.19,217000000
2009/8/25,11:07:00,6817.56,6817.56,6817.56,6817.56,179000000
2009/8/25,11:08:00,6819.94,6819.94,6819.94,6819.94,246000000
2009/8/25,11:09:00,6820.52,6820.52,6820.52,6820.52,170000000
2009/8/25,11:10:00,6821.68,6821.68,6821.68,6821.68,175000000
2009/8/25,11:11:00,6822.42,6822.42,6822.42,6822.42,191000000
2009/8/25,11:12:00,6819.67,6819.67,6819.67,6819.67,151000000
2009/8/25,11:13:00,6818.55,6818.55,6818.55,6818.55,233000000
2009/8/25,11:14:00,6819.69,6819.69,6819.69,6819.69,187000000
2009/8/25,11:15:00,6820.52,6820.52,6820.52,6820.52,141000000
2009/8/25,11:16:00,6820.53,6820.53,6820.53,6820.53,175000000
2009/8/25,11:17:00,6819.37,6819.37,6819.37,6819.37,139000000
2009/8/25,11:18:00,6816.45,6816.45,6816.45,6816.45,228000000
2009/8/25,11:19:00,6820.02,6820.02,6820.02,6820.02,157000000
2009/8/25,11:20:00,6816.98,6816.98,6816.98,6816.98,171000000
2009/8/25,11:21:00,6818.07,6818.07,6818.07,6818.07,161000000
2009/8/25,11:22:00,6816.29,6816.29,6816.29,6816.29,139000000
2009/8/25,11:23:00,6815.31,6815.31,6815.31,6815.31,217000000
2009/8/25,11:24:00,6816.39,6816.39,6816.39,6816.39,159000000
2009/8/25,11:25:00,6815.32,6815.32,6815.32,6815.32,146000000
2009/8/25,11:26:00,6818.71,6818.71,6818.71,6818.71,234000000
2009/8/25,11:27:00,6821.94,6821.94,6821.94,6821.94,154000000
2009/8/25,11:28:00,6820.27,6820.27,6820.27,6820.27,236000000
2009/8/25,11:29:00,6821.88,6821.88,6821.88,6821.88,138000000
2009/8/25,11:30:00,6821.06,6821.06,6821.06,6821.06,170000000
2009/8/25,11:31:00,6820.47,6820.47,6820.47,6820.47,220000000
2009/8/25,11:32:00,6818.17,6818.17,6818.17,6818.17,184000000
2009/8/25,11:33:00,6816.68,6816.68,6816.68,6816.68,285000000
2009/8/25,11:34:00,6816.85,6816.85,6816.85,6816.85,179000000
2009/8/25,11:35:00,6818.49,6818.49,6818.49,6818.49,143000000
2009/8/25,11:36:00,6819.02,6819.02,6819.02,6819.02,208000000
2009/8/25,11:37:00,6818.98,6818.98,6818.98,6818.98,163000000
2009/8/25,11:38:00,6818.38,6818.38,6818.38,6818.38,202000000
2009/8/25,11:39:00,6819.66,6819.66,6819.66,6819.66,146000000
2009/8/25,11:40:00,6818.04,6818.04,6818.04,6818.04,181000000
2009/8/25,11:41:00,6818.01,6818.01,6818.01,6818.01,167000000
2009/8/25,11:42:00,6818.90,6818.90,6818.90,6818.90,166000000
2009/8/25,11:43:00,6819.60,6819.60,6819.60,6819.60,193000000
2009/8/25,11:44:00,6820.55,6820.55,6820.55,6820.55,144000000
2009/8/25,11:45:00,6822.87,6822.87,6822.87,6822.87,188000000
2009/8/25,11:46:00,6827.94,6827.94,6827.94,6827.94,311000000
2009/8/25,11:47:00,6829.21,6829.21,6829.21,6829.21,260000000
2009/8/25,11:48:00,6833.60,6833.60,6833.60,6833.60,300000000
2009/8/25,11:49:00,6835.74,6835.74,6835.74,6835.74,218000000
2009/8/25,11:50:00,6833.81,6833.81,6833.81,6833.81,263000000
2009/8/25,11:51:00,6836.17,6836.17,6836.17,6836.17,308000000
2009/8/25,11:52:00,6833.74,6833.74,6833.74,6833.74,189000000
2009/8/25,11:53:00,6834.42,6834.42,6834.42,6834.42,264000000
2009/8/25,11:54:00,6834.08,6834.08,6834.08,6834.08,173000000
2009/8/25,11:55:00,6833.59,6833.59,6833.59,6833.59,173000000
2009/8/25,11:56:00,6834.15,6834.15,6834.15,6834.15,202000000
2009/8/25,11:57:00,6834.30,6834.30,6834.30,6834.30,156000000
2009/8/25,11:58:00,6834.05,6834.05,6834.05,6834.05,169000000
2009/8/25,11:59:00,6832.35,6832.35,6832.35,6832.35,161000000
2009/8/25,12:00:00,6835.08,6835.08,6835.08,6835.08,168000000
2009/8/25,12:01:00,6833.19,6833.19,6833.19,6833.19,157000000
2009/8/25,12:02:00,6833.64,6833.64,6833.64,6833.64,129000000
2009/8/25,12:03:00,6832.89,6832.89,6832.89,6832.89,364000000
2009/8/25,12:04:00,6835.97,6835.97,6835.97,6835.97,225000000
2009/8/25,12:05:00,6834.63,6834.63,6834.63,6834.63,243000000
2009/8/25,12:06:00,6835.77,6835.77,6835.77,6835.77,238000000
2009/8/25,12:07:00,6835.99,6835.99,6835.99,6835.99,176000000
2009/8/25,12:08:00,6835.87,6835.87,6835.87,6835.87,282000000
2009/8/25,12:09:00,6834.22,6834.22,6834.22,6834.22,164000000
2009/8/25,12:10:00,6834.38,6834.38,6834.38,6834.38,148000000
2009/8/25,12:11:00,6833.36,6833.36,6833.36,6833.36,185000000
2009/8/25,12:12:00,6833.33,6833.33,6833.33,6833.33,157000000
2009/8/25,12:13:00,6832.39,6832.39,6832.39,6832.39,196000000
2009/8/25,12:14:00,6832.69,6832.69,6832.69,6832.69,161000000
2009/8/25,12:15:00,6831.77,6831.77,6831.77,6831.77,198000000
2009/8/25,12:16:00,6830.77,6830.77,6830.77,6830.77,230000000
2009/8/25,12:17:00,6830.69,6830.69,6830.69,6830.69,146000000
2009/8/25,12:18:00,6828.98,6828.98,6828.98,6828.98,217000000
2009/8/25,12:19:00,6828.82,6828.82,6828.82,6828.82,136000000
2009/8/25,12:20:00,6829.50,6829.50,6829.50,6829.50,185000000
2009/8/25,12:21:00,6828.48,6828.48,6828.48,6828.48,216000000
2009/8/25,12:22:00,6828.95,6828.95,6828.95,6828.95,138000000
2009/8/25,12:23:00,6829.85,6829.85,6829.85,6829.85,196000000
2009/8/25,12:24:00,6830.90,6830.90,6830.90,6830.90,153000000
2009/8/25,12:25:00,6830.81,6830.81,6830.81,6830.81,176000000
2009/8/25,12:26:00,6830.22,6830.22,6830.22,6830.22,181000000
2009/8/25,12:27:00,6830.47,6830.47,6830.47,6830.47,161000000
2009/8/25,12:28:00,6831.10,6831.10,6831.10,6831.10,253000000
2009/8/25,12:29:00,6831.87,6831.87,6831.87,6831.87,206000000
2009/8/25,12:30:00,6830.45,6830.45,6830.45,6830.45,211000000
2009/8/25,12:31:00,6831.52,6831.52,6831.52,6831.52,176000000
2009/8/25,12:32:00,6832.68,6832.68,6832.68,6832.68,153000000
2009/8/25,12:33:00,6833.10,6833.10,6833.10,6833.10,192000000
2009/8/25,12:34:00,6833.70,6833.70,6833.70,6833.70,160000000
2009/8/25,12:35:00,6833.18,6833.18,6833.18,6833.18,237000000
2009/8/25,12:36:00,6833.51,6833.51,6833.51,6833.51,223000000
2009/8/25,12:37:00,6832.59,6832.59,6832.59,6832.59,138000000
2009/8/25,12:38:00,6833.56,6833.56,6833.56,6833.56,230000000
2009/8/25,12:39:00,6835.03,6835.03,6835.03,6835.03,173000000
2009/8/25,12:40:00,6830.18,6830.18,6830.18,6830.18,211000000
2009/8/25,12:41:00,6833.16,6833.16,6833.16,6833.16,210000000
2009/8/25,12:42:00,6833.62,6833.62,6833.62,6833.62,180000000
2009/8/25,12:43:00,6830.94,6830.94,6830.94,6830.94,198000000
2009/8/25,12:44:00,6831.54,6831.54,6831.54,6831.54,134000000
2009/8/25,12:45:00,6832.51,6832.51,6832.51,6832.51,155000000
2009/8/25,12:46:00,6831.83,6831.83,6831.83,6831.83,194000000
2009/8/25,12:47:00,6833.00,6833.00,6833.00,6833.00,124000000
2009/8/25,12:48:00,6831.00,6831.00,6831.00,6831.00,236000000
2009/8/25,12:49:00,6832.06,6832.06,6832.06,6832.06,163000000
2009/8/25,12:50:00,6829.38,6829.38,6829.38,6829.38,221000000
2009/8/25,12:51:00,6830.12,6830.12,6830.12,6830.12,195000000
2009/8/25,12:52:00,6829.50,6829.50,6829.50,6829.50,176000000
2009/8/25,12:53:00,6827.11,6827.11,6827.11,6827.11,317000000
2009/8/25,12:54:00,6825.53,6825.53,6825.53,6825.53,202000000
2009/8/25,12:55:00,6824.90,6824.90,6824.90,6824.90,285000000
2009/8/25,12:56:00,6822.05,6822.05,6822.05,6822.05,344000000
2009/8/25,12:57:00,6821.73,6821.73,6821.73,6821.73,301000000
2009/8/25,12:58:00,6820.48,6820.48,6820.48,6820.48,477000000
2009/8/25,12:59:00,6818.76,6818.76,6818.76,6818.76,291000000
2009/8/25,13:00:00,6817.30,6817.30,6817.30,6817.30,315000000
2009/8/25,13:01:00,6816.70,6816.70,6816.70,6816.70,321000000
2009/8/25,13:02:00,6819.24,6819.24,6819.24,6819.24,221000000
2009/8/25,13:03:00,6820.67,6820.67,6820.67,6820.67,368000000
2009/8/25,13:04:00,6821.59,6821.59,6821.59,6821.59,221000000
2009/8/25,13:05:00,6820.94,6820.94,6820.94,6820.94,197000000
2009/8/25,13:06:00,6823.33,6823.33,6823.33,6823.33,260000000
2009/8/25,13:07:00,6823.94,6823.94,6823.94,6823.94,193000000
2009/8/25,13:08:00,6823.45,6823.45,6823.45,6823.45,303000000
2009/8/25,13:09:00,6822.87,6822.87,6822.87,6822.87,246000000
2009/8/25,13:10:00,6823.96,6823.96,6823.96,6823.96,298000000
2009/8/25,13:11:00,6820.61,6820.61,6820.61,6820.61,312000000
2009/8/25,13:12:00,6819.77,6819.77,6819.77,6819.77,223000000
2009/8/25,13:13:00,6816.45,6816.45,6816.45,6816.45,382000000
2009/8/25,13:14:00,6809.63,6809.63,6809.63,6809.63,443000000
2009/8/25,13:15:00,6806.76,6806.76,6806.76,6806.76,405000000
2009/8/25,13:16:00,6802.67,6802.67,6802.67,6802.67,654000000
2009/8/25,13:17:00,6801.58,6801.58,6801.58,6801.58,387000000
2009/8/25,13:18:00,6803.26,6803.26,6803.26,6803.26,493000000
2009/8/25,13:19:00,6800.35,6800.35,6800.35,6800.35,396000000
2009/8/25,13:20:00,6806.13,6806.13,6806.13,6806.13,345000000
2009/8/25,13:21:00,6808.65,6808.65,6808.65,6808.65,538000000
2009/8/25,13:22:00,6810.80,6810.80,6810.80,6810.80,303000000
2009/8/25,13:23:00,6811.64,6811.64,6811.64,6811.64,384000000
2009/8/25,13:24:00,6809.28,6809.28,6809.28,6809.28,373000000
2009/8/25,13:25:00,6811.60,6811.60,6811.60,6811.60,426000000
2009/8/25,13:26:00,6811.60,6811.60,6811.60,6811.60,0
2009/8/25,13:27:00,6811.60,6811.60,6811.60,6811.60,0
2009/8/25,13:28:00,6811.60,6811.60,6811.60,6811.60,0
2009/8/25,13:29:00,6811.60,6811.60,6811.60,6811.60,0
2009/8/25,13:30:00,6809.41,6809.41,6809.41,6809.41,3566000128
2009/8/26,09:01:00,6816.42,6816.42,6816.42,6816.42,2702000128
2009/8/26,09:02:00,6814.36,6814.36,6814.36,6814.36,654000000
2009/8/26,09:03:00,6814.26,6814.26,6814.26,6814.26,758000000
2009/8/26,09:04:00,6819.03,6819.03,6819.03,6819.03,675000000
2009/8/26,09:05:00,6824.24,6824.24,6824.24,6824.24,607000000
2009/8/26,09:06:00,6827.28,6827.28,6827.28,6827.28,761000000
2009/8/26,09:07:00,6827.89,6827.89,6827.89,6827.89,576000000
2009/8/26,09:08:00,6827.34,6827.34,6827.34,6827.34,697000000
2009/8/26,09:09:00,6826.35,6826.35,6826.35,6826.35,573000000
2009/8/26,09:10:00,6822.62,6822.62,6822.62,6822.62,480000000
2009/8/26,09:11:00,6816.01,6816.01,6816.01,6816.01,742000000
2009/8/26,09:12:00,6806.85,6806.85,6806.85,6806.85,596000000
2009/8/26,09:13:00,6794.78,6794.78,6794.78,6794.78,795000000
2009/8/26,09:14:00,6786.43,6786.43,6786.43,6786.43,783000000
2009/8/26,09:15:00,6780.75,6780.75,6780.75,6780.75,612000000
2009/8/26,09:16:00,6768.03,6768.03,6768.03,6768.03,936000000
2009/8/26,09:17:00,6764.55,6764.55,6764.55,6764.55,562000000
2009/8/26,09:18:00,6755.56,6755.56,6755.56,6755.56,830000000
2009/8/26,09:19:00,6744.88,6744.88,6744.88,6744.88,794000000
2009/8/26,09:20:00,6744.42,6744.42,6744.42,6744.42,696000000
2009/8/26,09:21:00,6739.10,6739.10,6739.10,6739.10,957000000
2009/8/26,09:22:00,6737.48,6737.48,6737.48,6737.48,521000000
2009/8/26,09:23:00,6741.19,6741.19,6741.19,6741.19,612000000
2009/8/26,09:24:00,6747.08,6747.08,6747.08,6747.08,549000000
2009/8/26,09:25:00,6753.16,6753.16,6753.16,6753.16,451000000
2009/8/26,09:26:00,6750.00,6750.00,6750.00,6750.00,654000000
2009/8/26,09:27:00,6747.65,6747.65,6747.65,6747.65,440000000
2009/8/26,09:28:00,6744.66,6744.66,6744.66,6744.66,519000000
2009/8/26,09:29:00,6739.35,6739.35,6739.35,6739.35,472000000
2009/8/26,09:30:00,6740.28,6740.28,6740.28,6740.28,478000000
2009/8/26,09:31:00,6727.24,6727.24,6727.24,6727.24,700000000
2009/8/26,09:32:00,6719.20,6719.20,6719.20,6719.20,546000000
2009/8/26,09:33:00,6709.70,6709.70,6709.70,6709.70,901000000
2009/8/26,09:34:00,6702.78,6702.78,6702.78,6702.78,957000000
2009/8/26,09:35:00,6705.42,6705.42,6705.42,6705.42,647000000
2009/8/26,09:36:00,6703.49,6703.49,6703.49,6703.49,834000000
2009/8/26,09:37:00,6708.52,6708.52,6708.52,6708.52,493000000
2009/8/26,09:38:00,6712.88,6712.88,6712.88,6712.88,536000000
2009/8/26,09:39:00,6721.02,6721.02,6721.02,6721.02,498000000
2009/8/26,09:40:00,6721.90,6721.90,6721.90,6721.90,373000000
2009/8/26,09:41:00,6717.95,6717.95,6717.95,6717.95,563000000
2009/8/26,09:42:00,6717.36,6717.36,6717.36,6717.36,368000000
2009/8/26,09:43:00,6714.40,6714.40,6714.40,6714.40,371000000
2009/8/26,09:44:00,6717.97,6717.97,6717.97,6717.97,343000000
2009/8/26,09:45:00,6718.16,6718.16,6718.16,6718.16,317000000
2009/8/26,09:46:00,6712.08,6712.08,6712.08,6712.08,495000000
2009/8/26,09:47:00,6712.61,6712.61,6712.61,6712.61,386000000
2009/8/26,09:48:00,6716.53,6716.53,6716.53,6716.53,459000000
2009/8/26,09:49:00,6720.08,6720.08,6720.08,6720.08,350000000
2009/8/26,09:50:00,6724.84,6724.84,6724.84,6724.84,353000000
2009/8/26,09:51:00,6727.57,6727.57,6727.57,6727.57,441000000
2009/8/26,09:52:00,6730.61,6730.61,6730.61,6730.61,283000000
2009/8/26,09:53:00,6733.81,6733.81,6733.81,6733.81,365000000
2009/8/26,09:54:00,6739.32,6739.32,6739.32,6739.32,332000000
2009/8/26,09:55:00,6743.02,6743.02,6743.02,6743.02,283000000
2009/8/26,09:56:00,6744.58,6744.58,6744.58,6744.58,395000000
2009/8/26,09:57:00,6742.31,6742.31,6742.31,6742.31,287000000
2009/8/26,09:58:00,6738.38,6738.38,6738.38,6738.38,371000000
2009/8/26,09:59:00,6734.80,6734.80,6734.80,6734.80,293000000
2009/8/26,10:00:00,6733.46,6733.46,6733.46,6733.46,289000000
2009/8/26,10:01:00,6732.26,6732.26,6732.26,6732.26,287000000
2009/8/26,10:02:00,6729.45,6729.45,6729.45,6729.45,222000000
2009/8/26,10:03:00,6726.45,6726.45,6726.45,6726.45,307000000
2009/8/26,10:04:00,6724.46,6724.46,6724.46,6724.46,307000000
2009/8/26,10:05:00,6724.96,6724.96,6724.96,6724.96,273000000
2009/8/26,10:06:00,6725.98,6725.98,6725.98,6725.98,346000000
2009/8/26,10:07:00,6727.11,6727.11,6727.11,6727.11,199000000
2009/8/26,10:08:00,6727.86,6727.86,6727.86,6727.86,233000000
2009/8/26,10:09:00,6729.47,6729.47,6729.47,6729.47,213000000
2009/8/26,10:10:00,6726.59,6726.59,6726.59,6726.59,216000000
2009/8/26,10:11:00,6724.72,6724.72,6724.72,6724.72,376000000
2009/8/26,10:12:00,6722.75,6722.75,6722.75,6722.75,223000000
2009/8/26,10:13:00,6723.59,6723.59,6723.59,6723.59,323000000
2009/8/26,10:14:00,6723.29,6723.29,6723.29,6723.29,258000000
2009/8/26,10:15:00,6724.03,6724.03,6724.03,6724.03,295000000
2009/8/26,10:16:00,6721.11,6721.11,6721.11,6721.11,554000000
2009/8/26,10:17:00,6715.66,6715.66,6715.66,6715.66,419000000
2009/8/26,10:18:00,6710.07,6710.07,6710.07,6710.07,643000000
2009/8/26,10:19:00,6707.93,6707.93,6707.93,6707.93,520000000
2009/8/26,10:20:00,6705.34,6705.34,6705.34,6705.34,492000000
2009/8/26,10:21:00,6702.25,6702.25,6702.25,6702.25,586000000
2009/8/26,10:22:00,6699.41,6699.41,6699.41,6699.41,451000000
2009/8/26,10:23:00,6689.10,6689.10,6689.10,6689.10,775000000
2009/8/26,10:24:00,6683.77,6683.77,6683.77,6683.77,705000000
2009/8/26,10:25:00,6679.60,6679.60,6679.60,6679.60,589000000
2009/8/26,10:26:00,6673.22,6673.22,6673.22,6673.22,774000000
2009/8/26,10:27:00,6672.25,6672.25,6672.25,6672.25,554000000
2009/8/26,10:28:00,6674.06,6674.06,6674.06,6674.06,741000000
2009/8/26,10:29:00,6674.41,6674.41,6674.41,6674.41,484000000
2009/8/26,10:30:00,6677.77,6677.77,6677.77,6677.77,401000000
2009/8/26,10:31:00,6681.39,6681.39,6681.39,6681.39,513000000
2009/8/26,10:32:00,6686.02,6686.02,6686.02,6686.02,299000000
2009/8/26,10:33:00,6688.18,6688.18,6688.18,6688.18,354000000
2009/8/26,10:34:00,6690.84,6690.84,6690.84,6690.84,278000000
2009/8/26,10:35:00,6696.83,6696.83,6696.83,6696.83,253000000
2009/8/26,10:36:00,6695.52,6695.52,6695.52,6695.52,362000000
2009/8/26,10:37:00,6696.74,6696.74,6696.74,6696.74,220000000
2009/8/26,10:38:00,6693.51,6693.51,6693.51,6693.51,326000000
2009/8/26,10:39:00,6691.99,6691.99,6691.99,6691.99,197000000
2009/8/26,10:40:00,6693.23,6693.23,6693.23,6693.23,238000000
2009/8/26,10:41:00,6689.97,6689.97,6689.97,6689.97,289000000
2009/8/26,10:42:00,6691.64,6691.64,6691.64,6691.64,153000000
2009/8/26,10:43:00,6689.17,6689.17,6689.17,6689.17,263000000
2009/8/26,10:44:00,6692.29,6692.29,6692.29,6692.29,152000000
2009/8/26,10:45:00,6692.26,6692.26,6692.26,6692.26,180000000
2009/8/26,10:46:00,6692.59,6692.59,6692.59,6692.59,219000000
2009/8/26,10:47:00,6693.18,6693.18,6693.18,6693.18,207000000
2009/8/26,10:48:00,6692.55,6692.55,6692.55,6692.55,362000000
2009/8/26,10:49:00,6692.89,6692.89,6692.89,6692.89,220000000
2009/8/26,10:50:00,6694.54,6694.54,6694.54,6694.54,266000000
2009/8/26,10:51:00,6690.61,6690.61,6690.61,6690.61,353000000
2009/8/26,10:52:00,6691.71,6691.71,6691.71,6691.71,246000000
2009/8/26,10:53:00,6691.36,6691.36,6691.36,6691.36,356000000
2009/8/26,10:54:00,6692.87,6692.87,6692.87,6692.87,259000000
2009/8/26,10:55:00,6691.99,6691.99,6691.99,6691.99,260000000
2009/8/26,10:56:00,6690.71,6690.71,6690.71,6690.71,291000000
2009/8/26,10:57:00,6691.91,6691.91,6691.91,6691.91,206000000
2009/8/26,10:58:00,6695.65,6695.65,6695.65,6695.65,291000000
2009/8/26,10:59:00,6693.84,6693.84,6693.84,6693.84,235000000
2009/8/26,11:00:00,6689.00,6689.00,6689.00,6689.00,272000000
2009/8/26,11:01:00,6683.83,6683.83,6683.83,6683.83,499000000
2009/8/26,11:02:00,6681.55,6681.55,6681.55,6681.55,296000000
2009/8/26,11:03:00,6677.58,6677.58,6677.58,6677.58,403000000
2009/8/26,11:04:00,6678.77,6678.77,6678.77,6678.77,371000000
2009/8/26,11:05:00,6671.40,6671.40,6671.40,6671.40,483000000
2009/8/26,11:06:00,6668.51,6668.51,6668.51,6668.51,502000000
2009/8/26,11:07:00,6666.05,6666.05,6666.05,6666.05,357000000
2009/8/26,11:08:00,6665.61,6665.61,6665.61,6665.61,535000000
2009/8/26,11:09:00,6667.18,6667.18,6667.18,6667.18,376000000
2009/8/26,11:10:00,6663.84,6663.84,6663.84,6663.84,407000000
2009/8/26,11:11:00,6667.85,6667.85,6667.85,6667.85,373000000
2009/8/26,11:12:00,6673.93,6673.93,6673.93,6673.93,308000000
2009/8/26,11:13:00,6676.36,6676.36,6676.36,6676.36,329000000
2009/8/26,11:14:00,6679.37,6679.37,6679.37,6679.37,257000000
2009/8/26,11:15:00,6680.69,6680.69,6680.69,6680.69,247000000
2009/8/26,11:16:00,6686.34,6686.34,6686.34,6686.34,236000000
2009/8/26,11:17:00,6684.48,6684.48,6684.48,6684.48,216000000
2009/8/26,11:18:00,6685.76,6685.76,6685.76,6685.76,289000000
2009/8/26,11:19:00,6687.79,6687.79,6687.79,6687.79,190000000
2009/8/26,11:20:00,6691.06,6691.06,6691.06,6691.06,303000000
2009/8/26,11:21:00,6696.29,6696.29,6696.29,6696.29,407000000
2009/8/26,11:22:00,6698.95,6698.95,6698.95,6698.95,334000000
2009/8/26,11:23:00,6700.49,6700.49,6700.49,6700.49,406000000
2009/8/26,11:24:00,6703.70,6703.70,6703.70,6703.70,273000000
2009/8/26,11:25:00,6704.74,6704.74,6704.74,6704.74,202000000
2009/8/26,11:26:00,6706.52,6706.52,6706.52,6706.52,250000000
2009/8/26,11:27:00,6702.56,6702.56,6702.56,6702.56,221000000
2009/8/26,11:28:00,6700.97,6700.97,6700.97,6700.97,247000000
2009/8/26,11:29:00,6699.17,6699.17,6699.17,6699.17,177000000
2009/8/26,11:30:00,6699.38,6699.38,6699.38,6699.38,158000000
2009/8/26,11:31:00,6702.56,6702.56,6702.56,6702.56,187000000
2009/8/26,11:32:00,6703.92,6703.92,6703.92,6703.92,131000000
2009/8/26,11:33:00,6705.23,6705.23,6705.23,6705.23,260000000
2009/8/26,11:34:00,6705.78,6705.78,6705.78,6705.78,173000000
2009/8/26,11:35:00,6705.56,6705.56,6705.56,6705.56,167000000
2009/8/26,11:36:00,6707.40,6707.40,6707.40,6707.40,247000000
2009/8/26,11:37:00,6709.93,6709.93,6709.93,6709.93,203000000
2009/8/26,11:38:00,6710.47,6710.47,6710.47,6710.47,308000000
2009/8/26,11:39:00,6714.50,6714.50,6714.50,6714.50,253000000
2009/8/26,11:40:00,6717.95,6717.95,6717.95,6717.95,267000000
2009/8/26,11:41:00,6719.51,6719.51,6719.51,6719.51,389000000
2009/8/26,11:42:00,6722.92,6722.92,6722.92,6722.92,410000000
2009/8/26,11:43:00,6723.76,6723.76,6723.76,6723.76,509000000
2009/8/26,11:44:00,6727.05,6727.05,6727.05,6727.05,350000000
2009/8/26,11:45:00,6729.08,6729.08,6729.08,6729.08,326000000
2009/8/26,11:46:00,6734.85,6734.85,6734.85,6734.85,493000000
2009/8/26,11:47:00,6731.62,6731.62,6731.62,6731.62,287000000
2009/8/26,11:48:00,6731.05,6731.05,6731.05,6731.05,370000000
2009/8/26,11:49:00,6735.00,6735.00,6735.00,6735.00,261000000
2009/8/26,11:50:00,6731.34,6731.34,6731.34,6731.34,228000000
2009/8/26,11:51:00,6730.21,6730.21,6730.21,6730.21,245000000
2009/8/26,11:52:00,6735.94,6735.94,6735.94,6735.94,219000000
2009/8/26,11:53:00,6735.55,6735.55,6735.55,6735.55,286000000
2009/8/26,11:54:00,6735.94,6735.94,6735.94,6735.94,219000000
2009/8/26,11:55:00,6733.65,6733.65,6733.65,6733.65,246000000
2009/8/26,11:56:00,6733.89,6733.89,6733.89,6733.89,232000000
2009/8/26,11:57:00,6735.45,6735.45,6735.45,6735.45,173000000
2009/8/26,11:58:00,6735.89,6735.89,6735.89,6735.89,311000000
2009/8/26,11:59:00,6736.15,6736.15,6736.15,6736.15,184000000
2009/8/26,12:00:00,6736.36,6736.36,6736.36,6736.36,206000000
2009/8/26,12:01:00,6736.11,6736.11,6736.11,6736.11,185000000
2009/8/26,12:02:00,6735.05,6735.05,6735.05,6735.05,162000000
2009/8/26,12:03:00,6733.77,6733.77,6733.77,6733.77,321000000
2009/8/26,12:04:00,6735.02,6735.02,6735.02,6735.02,166000000
2009/8/26,12:05:00,6734.29,6734.29,6734.29,6734.29,196000000
2009/8/26,12:06:00,6735.16,6735.16,6735.16,6735.16,177000000
2009/8/26,12:07:00,6733.56,6733.56,6733.56,6733.56,161000000
2009/8/26,12:08:00,6733.35,6733.35,6733.35,6733.35,232000000
2009/8/26,12:09:00,6733.34,6733.34,6733.34,6733.34,191000000
2009/8/26,12:10:00,6732.42,6732.42,6732.42,6732.42,287000000
2009/8/26,12:11:00,6732.14,6732.14,6732.14,6732.14,319000000
2009/8/26,12:12:00,6728.32,6728.32,6728.32,6728.32,176000000
2009/8/26,12:13:00,6727.48,6727.48,6727.48,6727.48,250000000
2009/8/26,12:14:00,6725.31,6725.31,6725.31,6725.31,197000000
2009/8/26,12:15:00,6725.08,6725.08,6725.08,6725.08,213000000
2009/8/26,12:16:00,6720.71,6720.71,6720.71,6720.71,308000000
2009/8/26,12:17:00,6719.04,6719.04,6719.04,6719.04,236000000
2009/8/26,12:18:00,6720.62,6720.62,6720.62,6720.62,334000000
2009/8/26,12:19:00,6719.00,6719.00,6719.00,6719.00,244000000
2009/8/26,12:20:00,6717.55,6717.55,6717.55,6717.55,263000000
2009/8/26,12:21:00,6714.43,6714.43,6714.43,6714.43,291000000
2009/8/26,12:22:00,6712.92,6712.92,6712.92,6712.92,232000000
2009/8/26,12:23:00,6710.87,6710.87,6710.87,6710.87,315000000
2009/8/26,12:24:00,6710.16,6710.16,6710.16,6710.16,236000000
2009/8/26,12:25:00,6710.00,6710.00,6710.00,6710.00,260000000
2009/8/26,12:26:00,6712.78,6712.78,6712.78,6712.78,259000000
2009/8/26,12:27:00,6710.36,6710.36,6710.36,6710.36,214000000
2009/8/26,12:28:00,6712.83,6712.83,6712.83,6712.83,251000000
2009/8/26,12:29:00,6714.71,6714.71,6714.71,6714.71,190000000
2009/8/26,12:30:00,6713.22,6713.22,6713.22,6713.22,213000000
2009/8/26,12:31:00,6716.96,6716.96,6716.96,6716.96,264000000
2009/8/26,12:32:00,6718.79,6718.79,6718.79,6718.79,144000000
2009/8/26,12:33:00,6720.42,6720.42,6720.42,6720.42,231000000
2009/8/26,12:34:00,6722.12,6722.12,6722.12,6722.12,164000000
2009/8/26,12:35:00,6723.62,6723.62,6723.62,6723.62,283000000
2009/8/26,12:36:00,6725.79,6725.79,6725.79,6725.79,304000000
2009/8/26,12:37:00,6725.22,6725.22,6725.22,6725.22,194000000
2009/8/26,12:38:00,6723.79,6723.79,6723.79,6723.79,285000000
2009/8/26,12:39:00,6724.58,6724.58,6724.58,6724.58,204000000
2009/8/26,12:40:00,6727.08,6727.08,6727.08,6727.08,175000000
2009/8/26,12:41:00,6726.07,6726.07,6726.07,6726.07,168000000
2009/8/26,12:42:00,6726.50,6726.50,6726.50,6726.50,129000000
2009/8/26,12:43:00,6726.12,6726.12,6726.12,6726.12,193000000
2009/8/26,12:44:00,6727.79,6727.79,6727.79,6727.79,194000000
2009/8/26,12:45:00,6728.74,6728.74,6728.74,6728.74,196000000
2009/8/26,12:46:00,6727.01,6727.01,6727.01,6727.01,206000000
2009/8/26,12:47:00,6726.04,6726.04,6726.04,6726.04,156000000
2009/8/26,12:48:00,6728.05,6728.05,6728.05,6728.05,257000000
2009/8/26,12:49:00,6724.81,6724.81,6724.81,6724.81,205000000
2009/8/26,12:50:00,6723.68,6723.68,6723.68,6723.68,223000000
2009/8/26,12:51:00,6720.17,6720.17,6720.17,6720.17,280000000
2009/8/26,12:52:00,6718.60,6718.60,6718.60,6718.60,259000000
2009/8/26,12:53:00,6714.55,6714.55,6714.55,6714.55,332000000
2009/8/26,12:54:00,6712.53,6712.53,6712.53,6712.53,223000000
2009/8/26,12:55:00,6711.86,6711.86,6711.86,6711.86,305000000
2009/8/26,12:56:00,6711.15,6711.15,6711.15,6711.15,280000000
2009/8/26,12:57:00,6709.40,6709.40,6709.40,6709.40,225000000
2009/8/26,12:58:00,6707.54,6707.54,6707.54,6707.54,318000000
2009/8/26,12:59:00,6704.77,6704.77,6704.77,6704.77,322000000
2009/8/26,13:00:00,6702.87,6702.87,6702.87,6702.87,397000000
2009/8/26,13:01:00,6694.95,6694.95,6694.95,6694.95,413000000
2009/8/26,13:02:00,6697.50,6697.50,6697.50,6697.50,330000000
2009/8/26,13:03:00,6698.00,6698.00,6698.00,6698.00,443000000
2009/8/26,13:04:00,6701.64,6701.64,6701.64,6701.64,371000000
2009/8/26,13:05:00,6701.99,6701.99,6701.99,6701.99,312000000
2009/8/26,13:06:00,6707.78,6707.78,6707.78,6707.78,352000000
2009/8/26,13:07:00,6709.74,6709.74,6709.74,6709.74,262000000
2009/8/26,13:08:00,6711.65,6711.65,6711.65,6711.65,368000000
2009/8/26,13:09:00,6713.36,6713.36,6713.36,6713.36,251000000
2009/8/26,13:10:00,6713.74,6713.74,6713.74,6713.74,252000000
2009/8/26,13:11:00,6715.93,6715.93,6715.93,6715.93,349000000
2009/8/26,13:12:00,6717.13,6717.13,6717.13,6717.13,275000000
2009/8/26,13:13:00,6718.68,6718.68,6718.68,6718.68,350000000
2009/8/26,13:14:00,6717.26,6717.26,6717.26,6717.26,246000000
2009/8/26,13:15:00,6717.65,6717.65,6717.65,6717.65,319000000
2009/8/26,13:16:00,6715.61,6715.61,6715.61,6715.61,359000000
2009/8/26,13:17:00,6715.14,6715.14,6715.14,6715.14,339000000
2009/8/26,13:18:00,6713.15,6713.15,6713.15,6713.15,460000000
2009/8/26,13:19:00,6712.74,6712.74,6712.74,6712.74,334000000
2009/8/26,13:20:00,6711.88,6711.88,6711.88,6711.88,357000000
2009/8/26,13:21:00,6713.76,6713.76,6713.76,6713.76,441000000
2009/8/26,13:22:00,6716.30,6716.30,6716.30,6716.30,390000000
2009/8/26,13:23:00,6717.34,6717.34,6717.34,6717.34,532000000
2009/8/26,13:24:00,6718.42,6718.42,6718.42,6718.42,522000000
2009/8/26,13:25:00,6715.87,6715.87,6715.87,6715.87,530000000
2009/8/26,13:26:00,6715.87,6715.87,6715.87,6715.87,0
2009/8/26,13:27:00,6715.87,6715.87,6715.87,6715.87,0
2009/8/26,13:28:00,6715.87,6715.87,6715.87,6715.87,0
2009/8/26,13:29:00,6715.87,6715.87,6715.87,6715.87,0
2009/8/26,13:30:00,6719.21,6719.21,6719.21,6719.21,11032576
2009/8/27,09:01:00,6678.24,6678.24,6678.24,6678.24,2292999936
2009/8/27,09:02:00,6664.65,6664.65,6664.65,6664.65,623000000
2009/8/27,09:03:00,6658.73,6658.73,6658.73,6658.73,789000000
2009/8/27,09:04:00,6661.80,6661.80,6661.80,6661.80,763000000
2009/8/27,09:05:00,6668.08,6668.08,6668.08,6668.08,590000000
2009/8/27,09:06:00,6683.20,6683.20,6683.20,6683.20,743000000
2009/8/27,09:07:00,6692.54,6692.54,6692.54,6692.54,566000000
2009/8/27,09:08:00,6701.62,6701.62,6701.62,6701.62,660000000
2009/8/27,09:09:00,6702.26,6702.26,6702.26,6702.26,706000000
2009/8/27,09:10:00,6693.17,6693.17,6693.17,6693.17,615000000
2009/8/27,09:11:00,6684.59,6684.59,6684.59,6684.59,848000000
2009/8/27,09:12:00,6683.02,6683.02,6683.02,6683.02,467000000
2009/8/27,09:13:00,6682.68,6682.68,6682.68,6682.68,475000000
2009/8/27,09:14:00,6680.82,6680.82,6680.82,6680.82,426000000
2009/8/27,09:15:00,6686.03,6686.03,6686.03,6686.03,370000000
2009/8/27,09:16:00,6690.36,6690.36,6690.36,6690.36,681000000
2009/8/27,09:17:00,6695.78,6695.78,6695.78,6695.78,423000000
2009/8/27,09:18:00,6704.79,6704.79,6704.79,6704.79,622000000
2009/8/27,09:19:00,6709.13,6709.13,6709.13,6709.13,626000000
2009/8/27,09:20:00,6713.42,6713.42,6713.42,6713.42,524000000
2009/8/27,09:21:00,6721.16,6721.16,6721.16,6721.16,686000000
2009/8/27,09:22:00,6725.34,6725.34,6725.34,6725.34,508000000
2009/8/27,09:23:00,6731.02,6731.02,6731.02,6731.02,658000000
2009/8/27,09:24:00,6728.23,6728.23,6728.23,6728.23,682000000
2009/8/27,09:25:00,6724.26,6724.26,6724.26,6724.26,530000000
2009/8/27,09:26:00,6720.64,6720.64,6720.64,6720.64,669000000
2009/8/27,09:27:00,6717.14,6717.14,6717.14,6717.14,412000000
2009/8/27,09:28:00,6716.24,6716.24,6716.24,6716.24,404000000
2009/8/27,09:29:00,6714.29,6714.29,6714.29,6714.29,338000000
2009/8/27,09:30:00,6716.62,6716.62,6716.62,6716.62,274000000
2009/8/27,09:31:00,6714.67,6714.67,6714.67,6714.67,329000000
2009/8/27,09:32:00,6706.73,6706.73,6706.73,6706.73,315000000
2009/8/27,09:33:00,6697.90,6697.90,6697.90,6697.90,564000000
2009/8/27,09:34:00,6693.43,6693.43,6693.43,6693.43,411000000
2009/8/27,09:35:00,6692.99,6692.99,6692.99,6692.99,313000000
2009/8/27,09:36:00,6700.92,6700.92,6700.92,6700.92,349000000
2009/8/27,09:37:00,6706.18,6706.18,6706.18,6706.18,228000000
2009/8/27,09:38:00,6709.91,6709.91,6709.91,6709.91,301000000
2009/8/27,09:39:00,6710.68,6710.68,6710.68,6710.68,304000000
2009/8/27,09:40:00,6710.32,6710.32,6710.32,6710.32,251000000
2009/8/27,09:41:00,6703.35,6703.35,6703.35,6703.35,352000000
2009/8/27,09:42:00,6704.31,6704.31,6704.31,6704.31,199000000
2009/8/27,09:43:00,6706.20,6706.20,6706.20,6706.20,238000000
2009/8/27,09:44:00,6710.86,6710.86,6710.86,6710.86,228000000
2009/8/27,09:45:00,6717.12,6717.12,6717.12,6717.12,329000000
2009/8/27,09:46:00,6729.46,6729.46,6729.46,6729.46,686000000
2009/8/27,09:47:00,6738.21,6738.21,6738.21,6738.21,481000000
2009/8/27,09:48:00,6743.79,6743.79,6743.79,6743.79,737000000
2009/8/27,09:49:00,6745.75,6745.75,6745.75,6745.75,616000000
2009/8/27,09:50:00,6746.79,6746.79,6746.79,6746.79,463000000
2009/8/27,09:51:00,6746.76,6746.76,6746.76,6746.76,500000000
2009/8/27,09:52:00,6744.30,6744.30,6744.30,6744.30,355000000
2009/8/27,09:53:00,6741.48,6741.48,6741.48,6741.48,371000000
2009/8/27,09:54:00,6738.58,6738.58,6738.58,6738.58,289000000
2009/8/27,09:55:00,6736.14,6736.14,6736.14,6736.14,242000000
2009/8/27,09:56:00,6736.13,6736.13,6736.13,6736.13,324000000
2009/8/27,09:57:00,6733.47,6733.47,6733.47,6733.47,206000000
2009/8/27,09:58:00,6732.80,6732.80,6732.80,6732.80,284000000
2009/8/27,09:59:00,6732.78,6732.78,6732.78,6732.78,213000000
2009/8/27,10:00:00,6731.37,6731.37,6731.37,6731.37,192000000
2009/8/27,10:01:00,6733.91,6733.91,6733.91,6733.91,223000000
2009/8/27,10:02:00,6733.64,6733.64,6733.64,6733.64,175000000
2009/8/27,10:03:00,6734.66,6734.66,6734.66,6734.66,262000000
2009/8/27,10:04:00,6738.36,6738.36,6738.36,6738.36,202000000
2009/8/27,10:05:00,6737.13,6737.13,6737.13,6737.13,216000000
2009/8/27,10:06:00,6741.39,6741.39,6741.39,6741.39,256000000
2009/8/27,10:07:00,6743.26,6743.26,6743.26,6743.26,196000000
2009/8/27,10:08:00,6743.94,6743.94,6743.94,6743.94,336000000
2009/8/27,10:09:00,6747.37,6747.37,6747.37,6747.37,246000000
2009/8/27,10:10:00,6745.21,6745.21,6745.21,6745.21,285000000
2009/8/27,10:11:00,6747.52,6747.52,6747.52,6747.52,387000000
2009/8/27,10:12:00,6748.40,6748.40,6748.40,6748.40,250000000
2009/8/27,10:13:00,6749.82,6749.82,6749.82,6749.82,354000000
2009/8/27,10:14:00,6750.61,6750.61,6750.61,6750.61,303000000
2009/8/27,10:15:00,6752.24,6752.24,6752.24,6752.24,280000000
2009/8/27,10:16:00,6751.87,6751.87,6751.87,6751.87,366000000
2009/8/27,10:17:00,6753.73,6753.73,6753.73,6753.73,263000000
2009/8/27,10:18:00,6752.74,6752.74,6752.74,6752.74,316000000
2009/8/27,10:19:00,6751.54,6751.54,6751.54,6751.54,316000000
2009/8/27,10:20:00,6753.21,6753.21,6753.21,6753.21,280000000
2009/8/27,10:21:00,6750.13,6750.13,6750.13,6750.13,310000000
2009/8/27,10:22:00,6750.51,6750.51,6750.51,6750.51,223000000
2009/8/27,10:23:00,6747.82,6747.82,6747.82,6747.82,264000000
2009/8/27,10:24:00,6746.82,6746.82,6746.82,6746.82,211000000
2009/8/27,10:25:00,6746.44,6746.44,6746.44,6746.44,215000000
2009/8/27,10:26:00,6744.20,6744.20,6744.20,6744.20,221000000
2009/8/27,10:27:00,6744.56,6744.56,6744.56,6744.56,162000000
2009/8/27,10:28:00,6743.72,6743.72,6743.72,6743.72,249000000
2009/8/27,10:29:00,6742.56,6742.56,6742.56,6742.56,184000000
2009/8/27,10:30:00,6744.08,6744.08,6744.08,6744.08,200000000
2009/8/27,10:31:00,6742.40,6742.40,6742.40,6742.40,221000000
2009/8/27,10:32:00,6743.69,6743.69,6743.69,6743.69,149000000
2009/8/27,10:33:00,6742.22,6742.22,6742.22,6742.22,193000000
2009/8/27,10:34:00,6741.61,6741.61,6741.61,6741.61,211000000
2009/8/27,10:35:00,6737.91,6737.91,6737.91,6737.91,204000000
2009/8/27,10:36:00,6737.74,6737.74,6737.74,6737.74,277000000
2009/8/27,10:37:00,6738.52,6738.52,6738.52,6738.52,235000000
2009/8/27,10:38:00,6735.97,6735.97,6735.97,6735.97,235000000
2009/8/27,10:39:00,6733.00,6733.00,6733.00,6733.00,221000000
2009/8/27,10:40:00,6735.62,6735.62,6735.62,6735.62,216000000
2009/8/27,10:41:00,6733.29,6733.29,6733.29,6733.29,243000000
2009/8/27,10:42:00,6735.71,6735.71,6735.71,6735.71,184000000
2009/8/27,10:43:00,6735.91,6735.91,6735.91,6735.91,213000000
2009/8/27,10:44:00,6738.58,6738.58,6738.58,6738.58,141000000
2009/8/27,10:45:00,6739.49,6739.49,6739.49,6739.49,203000000
2009/8/27,10:46:00,6737.34,6737.34,6737.34,6737.34,238000000
2009/8/27,10:47:00,6734.57,6734.57,6734.57,6734.57,170000000
2009/8/27,10:48:00,6733.31,6733.31,6733.31,6733.31,233000000
2009/8/27,10:49:00,6730.93,6730.93,6730.93,6730.93,155000000
2009/8/27,10:50:00,6731.53,6731.53,6731.53,6731.53,226000000
2009/8/27,10:51:00,6727.95,6727.95,6727.95,6727.95,277000000
2009/8/27,10:52:00,6725.55,6725.55,6725.55,6725.55,185000000
2009/8/27,10:53:00,6723.30,6723.30,6723.30,6723.30,283000000
2009/8/27,10:54:00,6723.46,6723.46,6723.46,6723.46,278000000
2009/8/27,10:55:00,6721.82,6721.82,6721.82,6721.82,224000000
2009/8/27,10:56:00,6718.80,6718.80,6718.80,6718.80,262000000
2009/8/27,10:57:00,6717.16,6717.16,6717.16,6717.16,181000000
2009/8/27,10:58:00,6716.63,6716.63,6716.63,6716.63,265000000
2009/8/27,10:59:00,6717.51,6717.51,6717.51,6717.51,191000000
2009/8/27,11:00:00,6715.33,6715.33,6715.33,6715.33,184000000
2009/8/27,11:01:00,6715.15,6715.15,6715.15,6715.15,175000000
2009/8/27,11:02:00,6717.57,6717.57,6717.57,6717.57,128000000
2009/8/27,11:03:00,6716.71,6716.71,6716.71,6716.71,212000000
2009/8/27,11:04:00,6715.77,6715.77,6715.77,6715.77,143000000
2009/8/27,11:05:00,6716.35,6716.35,6716.35,6716.35,171000000
2009/8/27,11:06:00,6716.45,6716.45,6716.45,6716.45,186000000
2009/8/27,11:07:00,6716.12,6716.12,6716.12,6716.12,150000000
2009/8/27,11:08:00,6719.97,6719.97,6719.97,6719.97,148000000
2009/8/27,11:09:00,6721.76,6721.76,6721.76,6721.76,136000000
2009/8/27,11:10:00,6719.69,6719.69,6719.69,6719.69,165000000
2009/8/27,11:11:00,6721.44,6721.44,6721.44,6721.44,147000000
2009/8/27,11:12:00,6722.72,6722.72,6722.72,6722.72,117000000
2009/8/27,11:13:00,6723.88,6723.88,6723.88,6723.88,180000000
2009/8/27,11:14:00,6724.05,6724.05,6724.05,6724.05,137000000
2009/8/27,11:15:00,6722.78,6722.78,6722.78,6722.78,147000000
2009/8/27,11:16:00,6724.17,6724.17,6724.17,6724.17,150000000
2009/8/27,11:17:00,6716.74,6716.74,6716.74,6716.74,183000000
2009/8/27,11:18:00,6713.81,6713.81,6713.81,6713.81,288000000
2009/8/27,11:19:00,6716.01,6716.01,6716.01,6716.01,255000000
2009/8/27,11:20:00,6714.55,6714.55,6714.55,6714.55,220000000
2009/8/27,11:21:00,6709.06,6709.06,6709.06,6709.06,262000000
2009/8/27,11:22:00,6707.67,6707.67,6707.67,6707.67,219000000
2009/8/27,11:23:00,6707.76,6707.76,6707.76,6707.76,290000000
2009/8/27,11:24:00,6705.67,6705.67,6705.67,6705.67,236000000
2009/8/27,11:25:00,6706.35,6706.35,6706.35,6706.35,241000000
2009/8/27,11:26:00,6707.76,6707.76,6707.76,6707.76,226000000
2009/8/27,11:27:00,6706.00,6706.00,6706.00,6706.00,179000000
2009/8/27,11:28:00,6706.56,6706.56,6706.56,6706.56,205000000
2009/8/27,11:29:00,6708.20,6708.20,6708.20,6708.20,159000000
2009/8/27,11:30:00,6707.01,6707.01,6707.01,6707.01,151000000
2009/8/27,11:31:00,6703.47,6703.47,6703.47,6703.47,244000000
2009/8/27,11:32:00,6702.78,6702.78,6702.78,6702.78,160000000
2009/8/27,11:33:00,6701.38,6701.38,6701.38,6701.38,238000000
2009/8/27,11:34:00,6702.21,6702.21,6702.21,6702.21,183000000
2009/8/27,11:35:00,6701.11,6701.11,6701.11,6701.11,205000000
2009/8/27,11:36:00,6700.81,6700.81,6700.81,6700.81,279000000
2009/8/27,11:37:00,6702.55,6702.55,6702.55,6702.55,171000000
2009/8/27,11:38:00,6702.99,6702.99,6702.99,6702.99,227000000
2009/8/27,11:39:00,6704.33,6704.33,6704.33,6704.33,139000000
2009/8/27,11:40:00,6705.95,6705.95,6705.95,6705.95,175000000
2009/8/27,11:41:00,6705.30,6705.30,6705.30,6705.30,271000000
2009/8/27,11:42:00,6704.51,6704.51,6704.51,6704.51,145000000
2009/8/27,11:43:00,6699.90,6699.90,6699.90,6699.90,208000000
2009/8/27,11:44:00,6703.56,6703.56,6703.56,6703.56,127000000
2009/8/27,11:45:00,6703.29,6703.29,6703.29,6703.29,153000000
2009/8/27,11:46:00,6698.93,6698.93,6698.93,6698.93,212000000
2009/8/27,11:47:00,6699.81,6699.81,6699.81,6699.81,140000000
2009/8/27,11:48:00,6698.52,6698.52,6698.52,6698.52,202000000
2009/8/27,11:49:00,6698.07,6698.07,6698.07,6698.07,150000000
2009/8/27,11:50:00,6697.75,6697.75,6697.75,6697.75,187000000
2009/8/27,11:51:00,6699.16,6699.16,6699.16,6699.16,181000000
2009/8/27,11:52:00,6696.88,6696.88,6696.88,6696.88,133000000
2009/8/27,11:53:00,6695.44,6695.44,6695.44,6695.44,221000000
2009/8/27,11:54:00,6694.67,6694.67,6694.67,6694.67,197000000
2009/8/27,11:55:00,6695.90,6695.90,6695.90,6695.90,184000000
2009/8/27,11:56:00,6694.53,6694.53,6694.53,6694.53,196000000
2009/8/27,11:57:00,6694.92,6694.92,6694.92,6694.92,123000000
2009/8/27,11:58:00,6693.39,6693.39,6693.39,6693.39,226000000
2009/8/27,11:59:00,6694.32,6694.32,6694.32,6694.32,144000000
2009/8/27,12:00:00,6695.93,6695.93,6695.93,6695.93,160000000
2009/8/27,12:01:00,6695.31,6695.31,6695.31,6695.31,198000000
2009/8/27,12:02:00,6701.91,6701.91,6701.91,6701.91,171000000
2009/8/27,12:03:00,6703.85,6703.85,6703.85,6703.85,260000000
2009/8/27,12:04:00,6706.50,6706.50,6706.50,6706.50,200000000
2009/8/27,12:05:00,6707.80,6707.80,6707.80,6707.80,164000000
2009/8/27,12:06:00,6709.30,6709.30,6709.30,6709.30,173000000
2009/8/27,12:07:00,6711.03,6711.03,6711.03,6711.03,121000000
2009/8/27,12:08:00,6711.06,6711.06,6711.06,6711.06,177000000
2009/8/27,12:09:00,6710.74,6710.74,6710.74,6710.74,164000000
2009/8/27,12:10:00,6713.10,6713.10,6713.10,6713.10,143000000
2009/8/27,12:11:00,6712.27,6712.27,6712.27,6712.27,154000000
2009/8/27,12:12:00,6712.59,6712.59,6712.59,6712.59,147000000
2009/8/27,12:13:00,6715.13,6715.13,6715.13,6715.13,190000000
2009/8/27,12:14:00,6715.80,6715.80,6715.80,6715.80,135000000
2009/8/27,12:15:00,6715.02,6715.02,6715.02,6715.02,132000000
2009/8/27,12:16:00,6716.72,6716.72,6716.72,6716.72,151000000
2009/8/27,12:17:00,6714.33,6714.33,6714.33,6714.33,134000000
2009/8/27,12:18:00,6709.88,6709.88,6709.88,6709.88,199000000
2009/8/27,12:19:00,6704.52,6704.52,6704.52,6704.52,220000000
2009/8/27,12:20:00,6701.68,6701.68,6701.68,6701.68,271000000
2009/8/27,12:21:00,6698.64,6698.64,6698.64,6698.64,346000000
2009/8/27,12:22:00,6694.20,6694.20,6694.20,6694.20,265000000
2009/8/27,12:23:00,6687.83,6687.83,6687.83,6687.83,402000000
2009/8/27,12:24:00,6687.28,6687.28,6687.28,6687.28,291000000
2009/8/27,12:25:00,6684.28,6684.28,6684.28,6684.28,299000000
2009/8/27,12:26:00,6683.00,6683.00,6683.00,6683.00,328000000
2009/8/27,12:27:00,6683.72,6683.72,6683.72,6683.72,227000000
2009/8/27,12:28:00,6688.39,6688.39,6688.39,6688.39,259000000
2009/8/27,12:29:00,6688.84,6688.84,6688.84,6688.84,207000000
2009/8/27,12:30:00,6691.10,6691.10,6691.10,6691.10,171000000
2009/8/27,12:31:00,6692.20,6692.20,6692.20,6692.20,168000000
2009/8/27,12:32:00,6693.03,6693.03,6693.03,6693.03,142000000
2009/8/27,12:33:00,6694.81,6694.81,6694.81,6694.81,174000000
2009/8/27,12:34:00,6694.78,6694.78,6694.78,6694.78,132000000
2009/8/27,12:35:00,6694.19,6694.19,6694.19,6694.19,160000000
2009/8/27,12:36:00,6695.73,6695.73,6695.73,6695.73,167000000
2009/8/27,12:37:00,6696.76,6696.76,6696.76,6696.76,109000000
2009/8/27,12:38:00,6698.43,6698.43,6698.43,6698.43,191000000
2009/8/27,12:39:00,6699.52,6699.52,6699.52,6699.52,187000000
2009/8/27,12:40:00,6699.17,6699.17,6699.17,6699.17,138000000
2009/8/27,12:41:00,6699.13,6699.13,6699.13,6699.13,168000000
2009/8/27,12:42:00,6700.28,6700.28,6700.28,6700.28,151000000
2009/8/27,12:43:00,6698.03,6698.03,6698.03,6698.03,187000000
2009/8/27,12:44:00,6697.57,6697.57,6697.57,6697.57,185000000
2009/8/27,12:45:00,6696.54,6696.54,6696.54,6696.54,207000000
2009/8/27,12:46:00,6693.95,6693.95,6693.95,6693.95,187000000
2009/8/27,12:47:00,6694.09,6694.09,6694.09,6694.09,165000000
2009/8/27,12:48:00,6692.38,6692.38,6692.38,6692.38,254000000
2009/8/27,12:49:00,6692.16,6692.16,6692.16,6692.16,204000000
2009/8/27,12:50:00,6692.45,6692.45,6692.45,6692.45,216000000
2009/8/27,12:51:00,6691.63,6691.63,6691.63,6691.63,214000000
2009/8/27,12:52:00,6691.99,6691.99,6691.99,6691.99,211000000
2009/8/27,12:53:00,6690.78,6690.78,6690.78,6690.78,233000000
2009/8/27,12:54:00,6691.75,6691.75,6691.75,6691.75,212000000
2009/8/27,12:55:00,6689.68,6689.68,6689.68,6689.68,199000000
2009/8/27,12:56:00,6690.74,6690.74,6690.74,6690.74,247000000
2009/8/27,12:57:00,6693.87,6693.87,6693.87,6693.87,254000000
2009/8/27,12:58:00,6697.53,6697.53,6697.53,6697.53,344000000
2009/8/27,12:59:00,6703.38,6703.38,6703.38,6703.38,283000000
2009/8/27,13:00:00,6705.63,6705.63,6705.63,6705.63,263000000
2009/8/27,13:01:00,6709.21,6709.21,6709.21,6709.21,303000000
2009/8/27,13:02:00,6711.57,6711.57,6711.57,6711.57,287000000
2009/8/27,13:03:00,6713.94,6713.94,6713.94,6713.94,326000000
2009/8/27,13:04:00,6714.59,6714.59,6714.59,6714.59,224000000
2009/8/27,13:05:00,6715.04,6715.04,6715.04,6715.04,259000000
2009/8/27,13:06:00,6713.69,6713.69,6713.69,6713.69,273000000
2009/8/27,13:07:00,6712.82,6712.82,6712.82,6712.82,210000000
2009/8/27,13:08:00,6712.03,6712.03,6712.03,6712.03,291000000
2009/8/27,13:09:00,6712.44,6712.44,6712.44,6712.44,233000000
2009/8/27,13:10:00,6712.53,6712.53,6712.53,6712.53,248000000
2009/8/27,13:11:00,6711.72,6711.72,6711.72,6711.72,262000000
2009/8/27,13:12:00,6710.86,6710.86,6710.86,6710.86,181000000
2009/8/27,13:13:00,6710.96,6710.96,6710.96,6710.96,306000000
2009/8/27,13:14:00,6702.32,6702.32,6702.32,6702.32,297000000
2009/8/27,13:15:00,6697.26,6697.26,6697.26,6697.26,359000000
2009/8/27,13:16:00,6688.74,6688.74,6688.74,6688.74,438000000
2009/8/27,13:17:00,6689.39,6689.39,6689.39,6689.39,385000000
2009/8/27,13:18:00,6692.21,6692.21,6692.21,6692.21,399000000
2009/8/27,13:19:00,6693.64,6693.64,6693.64,6693.64,342000000
2009/8/27,13:20:00,6695.16,6695.16,6695.16,6695.16,326000000
2009/8/27,13:21:00,6696.11,6696.11,6696.11,6696.11,377000000
2009/8/27,13:22:00,6695.61,6695.61,6695.61,6695.61,277000000
2009/8/27,13:23:00,6699.09,6699.09,6699.09,6699.09,460000000
2009/8/27,13:24:00,6699.08,6699.08,6699.08,6699.08,320000000
2009/8/27,13:25:00,6700.00,6700.00,6700.00,6700.00,391000000
2009/8/27,13:26:00,6700.00,6700.00,6700.00,6700.00,0
2009/8/27,13:27:00,6700.00,6700.00,6700.00,6700.00,0
2009/8/27,13:28:00,6700.00,6700.00,6700.00,6700.00,0
2009/8/27,13:29:00,6700.00,6700.00,6700.00,6700.00,0
2009/8/27,13:30:00,6690.75,6690.75,6690.75,6690.75,3580999936
2009/8/28,09:01:00,6727.42,6727.42,6727.42,6727.42,2328999936
2009/8/28,09:02:00,6729.24,6729.24,6729.24,6729.24,593000000
2009/8/28,09:03:00,6728.50,6728.50,6728.50,6728.50,718000000
2009/8/28,09:04:00,6730.63,6730.63,6730.63,6730.63,684000000
2009/8/28,09:05:00,6729.20,6729.20,6729.20,6729.20,529000000
2009/8/28,09:06:00,6728.86,6728.86,6728.86,6728.86,749000000
2009/8/28,09:07:00,6724.23,6724.23,6724.23,6724.23,509000000
2009/8/28,09:08:00,6721.40,6721.40,6721.40,6721.40,742000000
2009/8/28,09:09:00,6713.06,6713.06,6713.06,6713.06,622000000
2009/8/28,09:10:00,6711.16,6711.16,6711.16,6711.16,451000000
2009/8/28,09:11:00,6713.20,6713.20,6713.20,6713.20,601000000
2009/8/28,09:12:00,6720.71,6720.71,6720.71,6720.71,565000000
2009/8/28,09:13:00,6736.20,6736.20,6736.20,6736.20,752000000
2009/8/28,09:14:00,6747.10,6747.10,6747.10,6747.10,933000000
2009/8/28,09:15:00,6754.57,6754.57,6754.57,6754.57,685000000
2009/8/28,09:16:00,6772.91,6772.91,6772.91,6772.91,1106000000
2009/8/28,09:17:00,6779.35,6779.35,6779.35,6779.35,850000000
2009/8/28,09:18:00,6787.26,6787.26,6787.26,6787.26,1001000000
2009/8/28,09:19:00,6785.96,6785.96,6785.96,6785.96,883000000
2009/8/28,09:20:00,6783.71,6783.71,6783.71,6783.71,624000000
2009/8/28,09:21:00,6790.17,6790.17,6790.17,6790.17,991000000
2009/8/28,09:22:00,6802.08,6802.08,6802.08,6802.08,753000000
2009/8/28,09:23:00,6812.40,6812.40,6812.40,6812.40,939000000
2009/8/28,09:24:00,6808.82,6808.82,6808.82,6808.82,660000000
2009/8/28,09:25:00,6807.23,6807.23,6807.23,6807.23,609000000
2009/8/28,09:26:00,6798.57,6798.57,6798.57,6798.57,986000000
2009/8/28,09:27:00,6795.55,6795.55,6795.55,6795.55,845000000
2009/8/28,09:28:00,6795.34,6795.34,6795.34,6795.34,649000000
2009/8/28,09:29:00,6801.80,6801.80,6801.80,6801.80,631000000
2009/8/28,09:30:00,6807.78,6807.78,6807.78,6807.78,501000000
2009/8/28,09:31:00,6808.84,6808.84,6808.84,6808.84,618000000
2009/8/28,09:32:00,6804.96,6804.96,6804.96,6804.96,359000000
2009/8/28,09:33:00,6807.07,6807.07,6807.07,6807.07,563000000
2009/8/28,09:34:00,6805.07,6805.07,6805.07,6805.07,510000000
2009/8/28,09:35:00,6803.75,6803.75,6803.75,6803.75,406000000
2009/8/28,09:36:00,6811.91,6811.91,6811.91,6811.91,823000000
2009/8/28,09:37:00,6818.99,6818.99,6818.99,6818.99,838000000
2009/8/28,09:38:00,6821.14,6821.14,6821.14,6821.14,652000000
2009/8/28,09:39:00,6818.77,6818.77,6818.77,6818.77,648000000
2009/8/28,09:40:00,6816.80,6816.80,6816.80,6816.80,446000000
2009/8/28,09:41:00,6815.29,6815.29,6815.29,6815.29,580000000
2009/8/28,09:42:00,6815.03,6815.03,6815.03,6815.03,373000000
2009/8/28,09:43:00,6812.35,6812.35,6812.35,6812.35,475000000
2009/8/28,09:44:00,6808.74,6808.74,6808.74,6808.74,425000000
2009/8/28,09:45:00,6805.81,6805.81,6805.81,6805.81,381000000
2009/8/28,09:46:00,6812.79,6812.79,6812.79,6812.79,653000000
2009/8/28,09:47:00,6817.97,6817.97,6817.97,6817.97,354000000
2009/8/28,09:48:00,6815.77,6815.77,6815.77,6815.77,432000000
2009/8/28,09:49:00,6816.32,6816.32,6816.32,6816.32,342000000
2009/8/28,09:50:00,6814.71,6814.71,6814.71,6814.71,375000000
2009/8/28,09:51:00,6814.55,6814.55,6814.55,6814.55,517000000
2009/8/28,09:52:00,6822.36,6822.36,6822.36,6822.36,430000000
2009/8/28,09:53:00,6824.65,6824.65,6824.65,6824.65,479000000
2009/8/28,09:54:00,6822.84,6822.84,6822.84,6822.84,478000000
2009/8/28,09:55:00,6823.87,6823.87,6823.87,6823.87,352000000
2009/8/28,09:56:00,6821.74,6821.74,6821.74,6821.74,432000000
2009/8/28,09:57:00,6819.01,6819.01,6819.01,6819.01,382000000
2009/8/28,09:58:00,6815.43,6815.43,6815.43,6815.43,412000000
2009/8/28,09:59:00,6812.80,6812.80,6812.80,6812.80,375000000
2009/8/28,10:00:00,6813.31,6813.31,6813.31,6813.31,339000000
2009/8/28,10:01:00,6811.09,6811.09,6811.09,6811.09,376000000
2009/8/28,10:02:00,6807.81,6807.81,6807.81,6807.81,228000000
2009/8/28,10:03:00,6806.21,6806.21,6806.21,6806.21,344000000
2009/8/28,10:04:00,6801.83,6801.83,6801.83,6801.83,364000000
2009/8/28,10:05:00,6799.83,6799.83,6799.83,6799.83,357000000
2009/8/28,10:06:00,6801.12,6801.12,6801.12,6801.12,368000000
2009/8/28,10:07:00,6799.61,6799.61,6799.61,6799.61,253000000
2009/8/28,10:08:00,6802.83,6802.83,6802.83,6802.83,362000000
2009/8/28,10:09:00,6804.30,6804.30,6804.30,6804.30,268000000
2009/8/28,10:10:00,6805.03,6805.03,6805.03,6805.03,213000000
2009/8/28,10:11:00,6807.08,6807.08,6807.08,6807.08,329000000
2009/8/28,10:12:00,6807.84,6807.84,6807.84,6807.84,246000000
2009/8/28,10:13:00,6811.50,6811.50,6811.50,6811.50,299000000
2009/8/28,10:14:00,6810.74,6810.74,6810.74,6810.74,310000000
2009/8/28,10:15:00,6811.34,6811.34,6811.34,6811.34,246000000
2009/8/28,10:16:00,6812.82,6812.82,6812.82,6812.82,319000000
2009/8/28,10:17:00,6812.98,6812.98,6812.98,6812.98,202000000
2009/8/28,10:18:00,6813.43,6813.43,6813.43,6813.43,288000000
2009/8/28,10:19:00,6810.30,6810.30,6810.30,6810.30,217000000
2009/8/28,10:20:00,6808.34,6808.34,6808.34,6808.34,235000000
2009/8/28,10:21:00,6805.24,6805.24,6805.24,6805.24,397000000
2009/8/28,10:22:00,6801.99,6801.99,6801.99,6801.99,252000000
2009/8/28,10:23:00,6801.12,6801.12,6801.12,6801.12,289000000
2009/8/28,10:24:00,6799.38,6799.38,6799.38,6799.38,234000000
2009/8/28,10:25:00,6798.06,6798.06,6798.06,6798.06,205000000
2009/8/28,10:26:00,6794.57,6794.57,6794.57,6794.57,297000000
2009/8/28,10:27:00,6794.78,6794.78,6794.78,6794.78,214000000
2009/8/28,10:28:00,6793.10,6793.10,6793.10,6793.10,358000000
2009/8/28,10:29:00,6792.68,6792.68,6792.68,6792.68,250000000
2009/8/28,10:30:00,6791.56,6791.56,6791.56,6791.56,268000000
2009/8/28,10:31:00,6789.72,6789.72,6789.72,6789.72,241000000
2009/8/28,10:32:00,6789.96,6789.96,6789.96,6789.96,191000000
2009/8/28,10:33:00,6791.05,6791.05,6791.05,6791.05,271000000
2009/8/28,10:34:00,6792.00,6792.00,6792.00,6792.00,215000000
2009/8/28,10:35:00,6794.13,6794.13,6794.13,6794.13,202000000
2009/8/28,10:36:00,6793.79,6793.79,6793.79,6793.79,296000000
2009/8/28,10:37:00,6795.82,6795.82,6795.82,6795.82,225000000
2009/8/28,10:38:00,6798.72,6798.72,6798.72,6798.72,280000000
2009/8/28,10:39:00,6799.49,6799.49,6799.49,6799.49,242000000
2009/8/28,10:40:00,6799.48,6799.48,6799.48,6799.48,221000000
2009/8/28,10:41:00,6799.47,6799.47,6799.47,6799.47,222000000
2009/8/28,10:42:00,6798.77,6798.77,6798.77,6798.77,214000000
2009/8/28,10:43:00,6797.98,6797.98,6797.98,6797.98,255000000
2009/8/28,10:44:00,6795.22,6795.22,6795.22,6795.22,199000000
2009/8/28,10:45:00,6797.46,6797.46,6797.46,6797.46,212000000
2009/8/28,10:46:00,6796.37,6796.37,6796.37,6796.37,268000000
2009/8/28,10:47:00,6794.77,6794.77,6794.77,6794.77,187000000
2009/8/28,10:48:00,6793.09,6793.09,6793.09,6793.09,238000000
2009/8/28,10:49:00,6790.19,6790.19,6790.19,6790.19,187000000
2009/8/28,10:50:00,6791.61,6791.61,6791.61,6791.61,186000000
2009/8/28,10:51:00,6788.71,6788.71,6788.71,6788.71,294000000
2009/8/28,10:52:00,6789.59,6789.59,6789.59,6789.59,199000000
2009/8/28,10:53:00,6787.90,6787.90,6787.90,6787.90,313000000
2009/8/28,10:54:00,6786.87,6786.87,6786.87,6786.87,219000000
2009/8/28,10:55:00,6786.13,6786.13,6786.13,6786.13,184000000
2009/8/28,10:56:00,6785.51,6785.51,6785.51,6785.51,261000000
2009/8/28,10:57:00,6783.26,6783.26,6783.26,6783.26,184000000
2009/8/28,10:58:00,6783.25,6783.25,6783.25,6783.25,282000000
2009/8/28,10:59:00,6783.93,6783.93,6783.93,6783.93,243000000
2009/8/28,11:00:00,6782.62,6782.62,6782.62,6782.62,187000000
2009/8/28,11:01:00,6783.33,6783.33,6783.33,6783.33,239000000
2009/8/28,11:02:00,6783.19,6783.19,6783.19,6783.19,177000000
2009/8/28,11:03:00,6786.39,6786.39,6786.39,6786.39,276000000
2009/8/28,11:04:00,6788.78,6788.78,6788.78,6788.78,275000000
2009/8/28,11:05:00,6791.30,6791.30,6791.30,6791.30,209000000
2009/8/28,11:06:00,6791.54,6791.54,6791.54,6791.54,240000000
2009/8/28,11:07:00,6792.74,6792.74,6792.74,6792.74,168000000
2009/8/28,11:08:00,6795.34,6795.34,6795.34,6795.34,214000000
2009/8/28,11:09:00,6797.07,6797.07,6797.07,6797.07,215000000
2009/8/28,11:10:00,6795.71,6795.71,6795.71,6795.71,180000000
2009/8/28,11:11:00,6795.70,6795.70,6795.70,6795.70,220000000
2009/8/28,11:12:00,6797.67,6797.67,6797.67,6797.67,172000000
2009/8/28,11:13:00,6796.09,6796.09,6796.09,6796.09,210000000
2009/8/28,11:14:00,6796.85,6796.85,6796.85,6796.85,191000000
2009/8/28,11:15:00,6796.24,6796.24,6796.24,6796.24,159000000
2009/8/28,11:16:00,6795.95,6795.95,6795.95,6795.95,197000000
2009/8/28,11:17:00,6796.40,6796.40,6796.40,6796.40,138000000
2009/8/28,11:18:00,6795.98,6795.98,6795.98,6795.98,198000000
2009/8/28,11:19:00,6799.64,6799.64,6799.64,6799.64,294000000
2009/8/28,11:20:00,6798.67,6798.67,6798.67,6798.67,241000000
2009/8/28,11:21:00,6798.74,6798.74,6798.74,6798.74,249000000
2009/8/28,11:22:00,6800.07,6800.07,6800.07,6800.07,171000000
2009/8/28,11:23:00,6800.79,6800.79,6800.79,6800.79,238000000
2009/8/28,11:24:00,6802.86,6802.86,6802.86,6802.86,136000000
2009/8/28,11:25:00,6803.36,6803.36,6803.36,6803.36,187000000
2009/8/28,11:26:00,6803.93,6803.93,6803.93,6803.93,213000000
2009/8/28,11:27:00,6803.45,6803.45,6803.45,6803.45,157000000
2009/8/28,11:28:00,6802.10,6802.10,6802.10,6802.10,232000000
2009/8/28,11:29:00,6801.34,6801.34,6801.34,6801.34,203000000
2009/8/28,11:30:00,6801.94,6801.94,6801.94,6801.94,189000000
2009/8/28,11:31:00,6804.82,6804.82,6804.82,6804.82,236000000
2009/8/28,11:32:00,6802.04,6802.04,6802.04,6802.04,150000000
2009/8/28,11:33:00,6801.79,6801.79,6801.79,6801.79,199000000
2009/8/28,11:34:00,6800.82,6800.82,6800.82,6800.82,119000000
2009/8/28,11:35:00,6801.79,6801.79,6801.79,6801.79,203000000
2009/8/28,11:36:00,6800.61,6800.61,6800.61,6800.61,198000000
2009/8/28,11:37:00,6800.47,6800.47,6800.47,6800.47,166000000
2009/8/28,11:38:00,6800.40,6800.40,6800.40,6800.40,230000000
2009/8/28,11:39:00,6800.24,6800.24,6800.24,6800.24,133000000
2009/8/28,11:40:00,6799.41,6799.41,6799.41,6799.41,164000000
2009/8/28,11:41:00,6799.87,6799.87,6799.87,6799.87,172000000
2009/8/28,11:42:00,6802.32,6802.32,6802.32,6802.32,154000000
2009/8/28,11:43:00,6799.33,6799.33,6799.33,6799.33,210000000
2009/8/28,11:44:00,6799.21,6799.21,6799.21,6799.21,205000000
2009/8/28,11:45:00,6798.46,6798.46,6798.46,6798.46,182000000
2009/8/28,11:46:00,6799.36,6799.36,6799.36,6799.36,190000000
2009/8/28,11:47:00,6798.97,6798.97,6798.97,6798.97,158000000
2009/8/28,11:48:00,6800.45,6800.45,6800.45,6800.45,269000000
2009/8/28,11:49:00,6802.01,6802.01,6802.01,6802.01,177000000
2009/8/28,11:50:00,6798.67,6798.67,6798.67,6798.67,198000000
2009/8/28,11:51:00,6798.99,6798.99,6798.99,6798.99,226000000
2009/8/28,11:52:00,6800.40,6800.40,6800.40,6800.40,129000000
2009/8/28,11:53:00,6800.22,6800.22,6800.22,6800.22,239000000
2009/8/28,11:54:00,6805.43,6805.43,6805.43,6805.43,172000000
2009/8/28,11:55:00,6802.68,6802.68,6802.68,6802.68,212000000
2009/8/28,11:56:00,6803.11,6803.11,6803.11,6803.11,299000000
2009/8/28,11:57:00,6805.43,6805.43,6805.43,6805.43,274000000
2009/8/28,11:58:00,6809.73,6809.73,6809.73,6809.73,330000000
2009/8/28,11:59:00,6811.33,6811.33,6811.33,6811.33,285000000
2009/8/28,12:00:00,6815.48,6815.48,6815.48,6815.48,262000000
2009/8/28,12:01:00,6814.49,6814.49,6814.49,6814.49,277000000
2009/8/28,12:02:00,6813.67,6813.67,6813.67,6813.67,176000000
2009/8/28,12:03:00,6813.15,6813.15,6813.15,6813.15,302000000
2009/8/28,12:04:00,6814.67,6814.67,6814.67,6814.67,200000000
2009/8/28,12:05:00,6812.25,6812.25,6812.25,6812.25,196000000
2009/8/28,12:06:00,6813.13,6813.13,6813.13,6813.13,219000000
2009/8/28,12:07:00,6813.71,6813.71,6813.71,6813.71,159000000
2009/8/28,12:08:00,6810.07,6810.07,6810.07,6810.07,226000000
2009/8/28,12:09:00,6809.45,6809.45,6809.45,6809.45,195000000
2009/8/28,12:10:00,6810.91,6810.91,6810.91,6810.91,202000000
2009/8/28,12:11:00,6809.79,6809.79,6809.79,6809.79,193000000
2009/8/28,12:12:00,6811.77,6811.77,6811.77,6811.77,153000000
2009/8/28,12:13:00,6808.80,6808.80,6808.80,6808.80,254000000
2009/8/28,12:14:00,6808.05,6808.05,6808.05,6808.05,204000000
2009/8/28,12:15:00,6807.10,6807.10,6807.10,6807.10,254000000
2009/8/28,12:16:00,6805.03,6805.03,6805.03,6805.03,226000000
2009/8/28,12:17:00,6805.19,6805.19,6805.19,6805.19,212000000
2009/8/28,12:18:00,6804.68,6804.68,6804.68,6804.68,242000000
2009/8/28,12:19:00,6803.12,6803.12,6803.12,6803.12,153000000
2009/8/28,12:20:00,6801.86,6801.86,6801.86,6801.86,161000000
2009/8/28,12:21:00,6797.01,6797.01,6797.01,6797.01,483000000
2009/8/28,12:22:00,6792.83,6792.83,6792.83,6792.83,397000000
2009/8/28,12:23:00,6787.56,6787.56,6787.56,6787.56,406000000
2009/8/28,12:24:00,6787.75,6787.75,6787.75,6787.75,311000000
2009/8/28,12:25:00,6786.66,6786.66,6786.66,6786.66,279000000
2009/8/28,12:26:00,6786.02,6786.02,6786.02,6786.02,262000000
2009/8/28,12:27:00,6786.58,6786.58,6786.58,6786.58,186000000
2009/8/28,12:28:00,6787.06,6787.06,6787.06,6787.06,237000000
2009/8/28,12:29:00,6787.61,6787.61,6787.61,6787.61,173000000
2009/8/28,12:30:00,6786.84,6786.84,6786.84,6786.84,209000000
2009/8/28,12:31:00,6785.33,6785.33,6785.33,6785.33,242000000
2009/8/28,12:32:00,6785.35,6785.35,6785.35,6785.35,153000000
2009/8/28,12:33:00,6785.18,6785.18,6785.18,6785.18,265000000
2009/8/28,12:34:00,6784.58,6784.58,6784.58,6784.58,149000000
2009/8/28,12:35:00,6784.74,6784.74,6784.74,6784.74,140000000
2009/8/28,12:36:00,6786.46,6786.46,6786.46,6786.46,162000000
2009/8/28,12:37:00,6787.91,6787.91,6787.91,6787.91,123000000
2009/8/28,12:38:00,6785.73,6785.73,6785.73,6785.73,181000000
2009/8/28,12:39:00,6786.94,6786.94,6786.94,6786.94,150000000
2009/8/28,12:40:00,6786.88,6786.88,6786.88,6786.88,153000000
2009/8/28,12:41:00,6786.65,6786.65,6786.65,6786.65,157000000
2009/8/28,12:42:00,6784.31,6784.31,6784.31,6784.31,121000000
2009/8/28,12:43:00,6786.06,6786.06,6786.06,6786.06,187000000
2009/8/28,12:44:00,6785.49,6785.49,6785.49,6785.49,151000000
2009/8/28,12:45:00,6784.73,6784.73,6784.73,6784.73,177000000
2009/8/28,12:46:00,6783.61,6783.61,6783.61,6783.61,189000000
2009/8/28,12:47:00,6783.40,6783.40,6783.40,6783.40,146000000
2009/8/28,12:48:00,6784.50,6784.50,6784.50,6784.50,226000000
2009/8/28,12:49:00,6781.23,6781.23,6781.23,6781.23,180000000
2009/8/28,12:50:00,6779.52,6779.52,6779.52,6779.52,177000000
2009/8/28,12:51:00,6778.37,6778.37,6778.37,6778.37,210000000
2009/8/28,12:52:00,6778.75,6778.75,6778.75,6778.75,191000000
2009/8/28,12:53:00,6778.59,6778.59,6778.59,6778.59,224000000
2009/8/28,12:54:00,6779.70,6779.70,6779.70,6779.70,169000000
2009/8/28,12:55:00,6777.77,6777.77,6777.77,6777.77,220000000
2009/8/28,12:56:00,6777.13,6777.13,6777.13,6777.13,228000000
2009/8/28,12:57:00,6776.43,6776.43,6776.43,6776.43,211000000
2009/8/28,12:58:00,6774.18,6774.18,6774.18,6774.18,281000000
2009/8/28,12:59:00,6774.08,6774.08,6774.08,6774.08,209000000
2009/8/28,13:00:00,6771.28,6771.28,6771.28,6771.28,307000000
2009/8/28,13:01:00,6766.89,6766.89,6766.89,6766.89,349000000
2009/8/28,13:02:00,6764.82,6764.82,6764.82,6764.82,304000000
2009/8/28,13:03:00,6761.44,6761.44,6761.44,6761.44,376000000
2009/8/28,13:04:00,6759.94,6759.94,6759.94,6759.94,283000000
2009/8/28,13:05:00,6760.12,6760.12,6760.12,6760.12,260000000
2009/8/28,13:06:00,6762.95,6762.95,6762.95,6762.95,272000000
2009/8/28,13:07:00,6763.53,6763.53,6763.53,6763.53,234000000
2009/8/28,13:08:00,6766.70,6766.70,6766.70,6766.70,346000000
2009/8/28,13:09:00,6769.89,6769.89,6769.89,6769.89,240000000
2009/8/28,13:10:00,6769.40,6769.40,6769.40,6769.40,229000000
2009/8/28,13:11:00,6771.86,6771.86,6771.86,6771.86,253000000
2009/8/28,13:12:00,6773.82,6773.82,6773.82,6773.82,197000000
2009/8/28,13:13:00,6775.20,6775.20,6775.20,6775.20,283000000
2009/8/28,13:14:00,6772.23,6772.23,6772.23,6772.23,235000000
2009/8/28,13:15:00,6771.85,6771.85,6771.85,6771.85,271000000
2009/8/28,13:16:00,6771.98,6771.98,6771.98,6771.98,303000000
2009/8/28,13:17:00,6771.16,6771.16,6771.16,6771.16,231000000
2009/8/28,13:18:00,6772.73,6772.73,6772.73,6772.73,302000000
2009/8/28,13:19:00,6772.97,6772.97,6772.97,6772.97,233000000
2009/8/28,13:20:00,6772.54,6772.54,6772.54,6772.54,289000000
2009/8/28,13:21:00,6774.19,6774.19,6774.19,6774.19,340000000
2009/8/28,13:22:00,6774.45,6774.45,6774.45,6774.45,275000000
2009/8/28,13:23:00,6774.02,6774.02,6774.02,6774.02,501000000
2009/8/28,13:24:00,6776.14,6776.14,6776.14,6776.14,400000000
2009/8/28,13:25:00,6779.45,6779.45,6779.45,6779.45,450000000
2009/8/28,13:26:00,6779.46,6779.46,6779.46,6779.46,0
2009/8/28,13:27:00,6779.46,6779.46,6779.46,6779.46,0
2009/8/28,13:28:00,6779.46,6779.46,6779.46,6779.46,0
2009/8/28,13:29:00,6779.46,6779.46,6779.46,6779.46,0
2009/8/28,13:30:00,6809.86,6809.86,6809.86,6809.86,1522032640
2009/8/31,09:01:00,6844.91,6844.91,6844.91,6844.91,2713999872
2009/8/31,09:02:00,6848.96,6848.96,6848.96,6848.96,683000000
2009/8/31,09:03:00,6834.02,6834.02,6834.02,6834.02,905000000
2009/8/31,09:04:00,6831.04,6831.04,6831.04,6831.04,843000000
2009/8/31,09:05:00,6825.21,6825.21,6825.21,6825.21,635000000
2009/8/31,09:06:00,6824.58,6824.58,6824.58,6824.58,772000000
2009/8/31,09:07:00,6827.34,6827.34,6827.34,6827.34,550000000
2009/8/31,09:08:00,6825.82,6825.82,6825.82,6825.82,681000000
2009/8/31,09:09:00,6829.25,6829.25,6829.25,6829.25,652000000
2009/8/31,09:10:00,6831.89,6831.89,6831.89,6831.89,585000000
2009/8/31,09:11:00,6829.60,6829.60,6829.60,6829.60,834000000
2009/8/31,09:12:00,6823.99,6823.99,6823.99,6823.99,592000000
2009/8/31,09:13:00,6823.62,6823.62,6823.62,6823.62,622000000
2009/8/31,09:14:00,6825.25,6825.25,6825.25,6825.25,507000000
2009/8/31,09:15:00,6826.48,6826.48,6826.48,6826.48,434000000
2009/8/31,09:16:00,6826.03,6826.03,6826.03,6826.03,592000000
2009/8/31,09:17:00,6823.06,6823.06,6823.06,6823.06,564000000
2009/8/31,09:18:00,6819.22,6819.22,6819.22,6819.22,780000000
2009/8/31,09:19:00,6812.28,6812.28,6812.28,6812.28,663000000
2009/8/31,09:20:00,6810.91,6810.91,6810.91,6810.91,486000000
2009/8/31,09:21:00,6805.56,6805.56,6805.56,6805.56,642000000
2009/8/31,09:22:00,6800.56,6800.56,6800.56,6800.56,619000000
2009/8/31,09:23:00,6797.21,6797.21,6797.21,6797.21,544000000
2009/8/31,09:24:00,6796.59,6796.59,6796.59,6796.59,560000000
2009/8/31,09:25:00,6800.01,6800.01,6800.01,6800.01,391000000
2009/8/31,09:26:00,6803.13,6803.13,6803.13,6803.13,428000000
2009/8/31,09:27:00,6806.49,6806.49,6806.49,6806.49,316000000
2009/8/31,09:28:00,6809.94,6809.94,6809.94,6809.94,417000000
2009/8/31,09:29:00,6814.15,6814.15,6814.15,6814.15,376000000
2009/8/31,09:30:00,6816.35,6816.35,6816.35,6816.35,313000000
2009/8/31,09:31:00,6812.65,6812.65,6812.65,6812.65,494000000
2009/8/31,09:32:00,6806.17,6806.17,6806.17,6806.17,405000000
2009/8/31,09:33:00,6803.73,6803.73,6803.73,6803.73,475000000
2009/8/31,09:34:00,6798.54,6798.54,6798.54,6798.54,352000000
2009/8/31,09:35:00,6795.67,6795.67,6795.67,6795.67,360000000
2009/8/31,09:36:00,6794.39,6794.39,6794.39,6794.39,438000000
2009/8/31,09:37:00,6793.92,6793.92,6793.92,6793.92,265000000
2009/8/31,09:38:00,6796.14,6796.14,6796.14,6796.14,391000000
2009/8/31,09:39:00,6795.71,6795.71,6795.71,6795.71,329000000
2009/8/31,09:40:00,6799.55,6799.55,6799.55,6799.55,254000000
2009/8/31,09:41:00,6803.91,6803.91,6803.91,6803.91,426000000
2009/8/31,09:42:00,6808.81,6808.81,6808.81,6808.81,297000000
2009/8/31,09:43:00,6812.35,6812.35,6812.35,6812.35,437000000
2009/8/31,09:44:00,6814.13,6814.13,6814.13,6814.13,454000000
2009/8/31,09:45:00,6819.05,6819.05,6819.05,6819.05,404000000
2009/8/31,09:46:00,6817.33,6817.33,6817.33,6817.33,491000000
2009/8/31,09:47:00,6820.15,6820.15,6820.15,6820.15,344000000
2009/8/31,09:48:00,6820.02,6820.02,6820.02,6820.02,452000000
2009/8/31,09:49:00,6820.60,6820.60,6820.60,6820.60,455000000
2009/8/31,09:50:00,6815.32,6815.32,6815.32,6815.32,305000000
2009/8/31,09:51:00,6814.98,6814.98,6814.98,6814.98,450000000
2009/8/31,09:52:00,6808.87,6808.87,6808.87,6808.87,288000000
2009/8/31,09:53:00,6805.46,6805.46,6805.46,6805.46,367000000
2009/8/31,09:54:00,6804.14,6804.14,6804.14,6804.14,355000000
2009/8/31,09:55:00,6804.43,6804.43,6804.43,6804.43,280000000
2009/8/31,09:56:00,6805.00,6805.00,6805.00,6805.00,317000000
2009/8/31,09:57:00,6806.04,6806.04,6806.04,6806.04,216000000
2009/8/31,09:58:00,6807.09,6807.09,6807.09,6807.09,253000000
2009/8/31,09:59:00,6803.85,6803.85,6803.85,6803.85,207000000
2009/8/31,10:00:00,6802.22,6802.22,6802.22,6802.22,228000000
2009/8/31,10:01:00,6794.68,6794.68,6794.68,6794.68,502000000
2009/8/31,10:02:00,6793.42,6793.42,6793.42,6793.42,276000000
2009/8/31,10:03:00,6789.56,6789.56,6789.56,6789.56,358000000
2009/8/31,10:04:00,6786.14,6786.14,6786.14,6786.14,388000000
2009/8/31,10:05:00,6784.07,6784.07,6784.07,6784.07,352000000
2009/8/31,10:06:00,6779.25,6779.25,6779.25,6779.25,438000000
2009/8/31,10:07:00,6779.24,6779.24,6779.24,6779.24,300000000
2009/8/31,10:08:00,6779.16,6779.16,6779.16,6779.16,382000000
2009/8/31,10:09:00,6783.63,6783.63,6783.63,6783.63,265000000
2009/8/31,10:10:00,6786.43,6786.43,6786.43,6786.43,211000000
2009/8/31,10:11:00,6789.95,6789.95,6789.95,6789.95,288000000
2009/8/31,10:12:00,6791.87,6791.87,6791.87,6791.87,204000000
2009/8/31,10:13:00,6796.06,6796.06,6796.06,6796.06,217000000
2009/8/31,10:14:00,6795.14,6795.14,6795.14,6795.14,193000000
2009/8/31,10:15:00,6792.76,6792.76,6792.76,6792.76,153000000
2009/8/31,10:16:00,6797.15,6797.15,6797.15,6797.15,191000000
2009/8/31,10:17:00,6793.44,6793.44,6793.44,6793.44,130000000
2009/8/31,10:18:00,6792.20,6792.20,6792.20,6792.20,193000000
2009/8/31,10:19:00,6790.77,6790.77,6790.77,6790.77,192000000
2009/8/31,10:20:00,6790.84,6790.84,6790.84,6790.84,172000000
2009/8/31,10:21:00,6793.37,6793.37,6793.37,6793.37,223000000
2009/8/31,10:22:00,6793.82,6793.82,6793.82,6793.82,128000000
2009/8/31,10:23:00,6792.40,6792.40,6792.40,6792.40,206000000
2009/8/31,10:24:00,6792.94,6792.94,6792.94,6792.94,149000000
2009/8/31,10:25:00,6793.14,6793.14,6793.14,6793.14,123000000
2009/8/31,10:26:00,6795.96,6795.96,6795.96,6795.96,177000000
2009/8/31,10:27:00,6798.78,6798.78,6798.78,6798.78,135000000
2009/8/31,10:28:00,6797.31,6797.31,6797.31,6797.31,310000000
2009/8/31,10:29:00,6798.38,6798.38,6798.38,6798.38,246000000
2009/8/31,10:30:00,6799.47,6799.47,6799.47,6799.47,203000000
2009/8/31,10:31:00,6801.11,6801.11,6801.11,6801.11,254000000
2009/8/31,10:32:00,6804.65,6804.65,6804.65,6804.65,168000000
2009/8/31,10:33:00,6805.25,6805.25,6805.25,6805.25,366000000
2009/8/31,10:34:00,6806.48,6806.48,6806.48,6806.48,286000000
2009/8/31,10:35:00,6808.91,6808.91,6808.91,6808.91,296000000
2009/8/31,10:36:00,6811.28,6811.28,6811.28,6811.28,447000000
2009/8/31,10:37:00,6812.07,6812.07,6812.07,6812.07,266000000
2009/8/31,10:38:00,6811.17,6811.17,6811.17,6811.17,380000000
2009/8/31,10:39:00,6807.52,6807.52,6807.52,6807.52,306000000
2009/8/31,10:40:00,6805.13,6805.13,6805.13,6805.13,284000000
2009/8/31,10:41:00,6798.85,6798.85,6798.85,6798.85,396000000
2009/8/31,10:42:00,6798.96,6798.96,6798.96,6798.96,187000000
2009/8/31,10:43:00,6794.33,6794.33,6794.33,6794.33,303000000
2009/8/31,10:44:00,6792.98,6792.98,6792.98,6792.98,246000000
2009/8/31,10:45:00,6796.06,6796.06,6796.06,6796.06,168000000
2009/8/31,10:46:00,6795.52,6795.52,6795.52,6795.52,196000000
2009/8/31,10:47:00,6797.90,6797.90,6797.90,6797.90,124000000
2009/8/31,10:48:00,6798.33,6798.33,6798.33,6798.33,206000000
2009/8/31,10:49:00,6798.99,6798.99,6798.99,6798.99,167000000
2009/8/31,10:50:00,6798.65,6798.65,6798.65,6798.65,122000000
2009/8/31,10:51:00,6799.25,6799.25,6799.25,6799.25,170000000
2009/8/31,10:52:00,6796.50,6796.50,6796.50,6796.50,144000000
2009/8/31,10:53:00,6798.23,6798.23,6798.23,6798.23,215000000
2009/8/31,10:54:00,6795.57,6795.57,6795.57,6795.57,182000000
2009/8/31,10:55:00,6796.99,6796.99,6796.99,6796.99,168000000
2009/8/31,10:56:00,6786.71,6786.71,6786.71,6786.71,414000000
2009/8/31,10:57:00,6782.93,6782.93,6782.93,6782.93,283000000
2009/8/31,10:58:00,6780.81,6780.81,6780.81,6780.81,370000000
2009/8/31,10:59:00,6780.05,6780.05,6780.05,6780.05,242000000
2009/8/31,11:00:00,6782.28,6782.28,6782.28,6782.28,206000000
2009/8/31,11:01:00,6785.11,6785.11,6785.11,6785.11,210000000
2009/8/31,11:02:00,6787.68,6787.68,6787.68,6787.68,129000000
2009/8/31,11:03:00,6791.16,6791.16,6791.16,6791.16,204000000
2009/8/31,11:04:00,6790.41,6790.41,6790.41,6790.41,147000000
2009/8/31,11:05:00,6791.12,6791.12,6791.12,6791.12,175000000
2009/8/31,11:06:00,6790.91,6790.91,6790.91,6790.91,142000000
2009/8/31,11:07:00,6794.21,6794.21,6794.21,6794.21,103000000
2009/8/31,11:08:00,6792.78,6792.78,6792.78,6792.78,220000000
2009/8/31,11:09:00,6793.60,6793.60,6793.60,6793.60,155000000
2009/8/31,11:10:00,6793.78,6793.78,6793.78,6793.78,178000000
2009/8/31,11:11:00,6796.53,6796.53,6796.53,6796.53,182000000
2009/8/31,11:12:00,6796.11,6796.11,6796.11,6796.11,115000000
2009/8/31,11:13:00,6794.95,6794.95,6794.95,6794.95,196000000
2009/8/31,11:14:00,6794.39,6794.39,6794.39,6794.39,193000000
2009/8/31,11:15:00,6788.04,6788.04,6788.04,6788.04,269000000
2009/8/31,11:16:00,6789.68,6789.68,6789.68,6789.68,186000000
2009/8/31,11:17:00,6789.60,6789.60,6789.60,6789.60,152000000
2009/8/31,11:18:00,6783.53,6783.53,6783.53,6783.53,340000000
2009/8/31,11:19:00,6774.55,6774.55,6774.55,6774.55,494000000
2009/8/31,11:20:00,6772.71,6772.71,6772.71,6772.71,302000000
2009/8/31,11:21:00,6768.06,6768.06,6768.06,6768.06,371000000
2009/8/31,11:22:00,6763.67,6763.67,6763.67,6763.67,302000000
2009/8/31,11:23:00,6762.43,6762.43,6762.43,6762.43,440000000
2009/8/31,11:24:00,6765.18,6765.18,6765.18,6765.18,244000000
2009/8/31,11:25:00,6765.57,6765.57,6765.57,6765.57,245000000
2009/8/31,11:26:00,6768.62,6768.62,6768.62,6768.62,306000000
2009/8/31,11:27:00,6769.77,6769.77,6769.77,6769.77,175000000
2009/8/31,11:28:00,6771.88,6771.88,6771.88,6771.88,251000000
2009/8/31,11:29:00,6770.40,6770.40,6770.40,6770.40,150000000
2009/8/31,11:30:00,6775.32,6775.32,6775.32,6775.32,140000000
2009/8/31,11:31:00,6770.65,6770.65,6770.65,6770.65,207000000
2009/8/31,11:32:00,6766.15,6766.15,6766.15,6766.15,245000000
2009/8/31,11:33:00,6765.23,6765.23,6765.23,6765.23,340000000
2009/8/31,11:34:00,6761.12,6761.12,6761.12,6761.12,296000000
2009/8/31,11:35:00,6763.46,6763.46,6763.46,6763.46,201000000
2009/8/31,11:36:00,6762.63,6762.63,6762.63,6762.63,235000000
2009/8/31,11:37:00,6760.05,6760.05,6760.05,6760.05,203000000
2009/8/31,11:38:00,6761.48,6761.48,6761.48,6761.48,202000000
2009/8/31,11:39:00,6763.70,6763.70,6763.70,6763.70,147000000
2009/8/31,11:40:00,6763.24,6763.24,6763.24,6763.24,138000000
2009/8/31,11:41:00,6766.20,6766.20,6766.20,6766.20,174000000
2009/8/31,11:42:00,6765.92,6765.92,6765.92,6765.92,153000000
2009/8/31,11:43:00,6765.94,6765.94,6765.94,6765.94,259000000
2009/8/31,11:44:00,6767.25,6767.25,6767.25,6767.25,112000000
2009/8/31,11:45:00,6771.06,6771.06,6771.06,6771.06,148000000
2009/8/31,11:46:00,6772.39,6772.39,6772.39,6772.39,163000000
2009/8/31,11:47:00,6772.13,6772.13,6772.13,6772.13,143000000
2009/8/31,11:48:00,6772.36,6772.36,6772.36,6772.36,245000000
2009/8/31,11:49:00,6772.92,6772.92,6772.92,6772.92,169000000
2009/8/31,11:50:00,6772.94,6772.94,6772.94,6772.94,172000000
2009/8/31,11:51:00,6770.86,6770.86,6770.86,6770.86,233000000
2009/8/31,11:52:00,6772.86,6772.86,6772.86,6772.86,190000000
2009/8/31,11:53:00,6774.13,6774.13,6774.13,6774.13,208000000
2009/8/31,11:54:00,6776.48,6776.48,6776.48,6776.48,149000000
2009/8/31,11:55:00,6776.45,6776.45,6776.45,6776.45,170000000
2009/8/31,11:56:00,6776.86,6776.86,6776.86,6776.86,199000000
2009/8/31,11:57:00,6780.29,6780.29,6780.29,6780.29,150000000
2009/8/31,11:58:00,6779.88,6779.88,6779.88,6779.88,203000000
2009/8/31,11:59:00,6781.68,6781.68,6781.68,6781.68,175000000
2009/8/31,12:00:00,6781.91,6781.91,6781.91,6781.91,186000000
2009/8/31,12:01:00,6784.94,6784.94,6784.94,6784.94,255000000
2009/8/31,12:02:00,6783.06,6783.06,6783.06,6783.06,183000000
2009/8/31,12:03:00,6784.99,6784.99,6784.99,6784.99,252000000
2009/8/31,12:04:00,6781.13,6781.13,6781.13,6781.13,171000000
2009/8/31,12:05:00,6782.88,6782.88,6782.88,6782.88,169000000
2009/8/31,12:06:00,6785.14,6785.14,6785.14,6785.14,165000000
2009/8/31,12:07:00,6780.15,6780.15,6780.15,6780.15,145000000
2009/8/31,12:08:00,6777.58,6777.58,6777.58,6777.58,275000000
2009/8/31,12:09:00,6777.99,6777.99,6777.99,6777.99,170000000
2009/8/31,12:10:00,6775.64,6775.64,6775.64,6775.64,188000000
2009/8/31,12:11:00,6779.96,6779.96,6779.96,6779.96,166000000
2009/8/31,12:12:00,6775.81,6775.81,6775.81,6775.81,161000000
2009/8/31,12:13:00,6778.80,6778.80,6778.80,6778.80,164000000
2009/8/31,12:14:00,6777.86,6777.86,6777.86,6777.86,134000000
2009/8/31,12:15:00,6776.90,6776.90,6776.90,6776.90,176000000
2009/8/31,12:16:00,6775.38,6775.38,6775.38,6775.38,188000000
2009/8/31,12:17:00,6776.61,6776.61,6776.61,6776.61,119000000
2009/8/31,12:18:00,6777.47,6777.47,6777.47,6777.47,200000000
2009/8/31,12:19:00,6779.58,6779.58,6779.58,6779.58,144000000
2009/8/31,12:20:00,6780.02,6780.02,6780.02,6780.02,177000000
2009/8/31,12:21:00,6785.16,6785.16,6785.16,6785.16,219000000
2009/8/31,12:22:00,6786.98,6786.98,6786.98,6786.98,152000000
2009/8/31,12:23:00,6781.68,6781.68,6781.68,6781.68,277000000
2009/8/31,12:24:00,6784.20,6784.20,6784.20,6784.20,179000000
2009/8/31,12:25:00,6784.19,6784.19,6784.19,6784.19,176000000
2009/8/31,12:26:00,6785.68,6785.68,6785.68,6785.68,208000000
2009/8/31,12:27:00,6785.05,6785.05,6785.05,6785.05,132000000
2009/8/31,12:28:00,6787.17,6787.17,6787.17,6787.17,200000000
2009/8/31,12:29:00,6785.51,6785.51,6785.51,6785.51,151000000
2009/8/31,12:30:00,6781.20,6781.20,6781.20,6781.20,195000000
2009/8/31,12:31:00,6778.09,6778.09,6778.09,6778.09,338000000
2009/8/31,12:32:00,6780.40,6780.40,6780.40,6780.40,163000000
2009/8/31,12:33:00,6779.45,6779.45,6779.45,6779.45,242000000
2009/8/31,12:34:00,6780.86,6780.86,6780.86,6780.86,178000000
2009/8/31,12:35:00,6782.61,6782.61,6782.61,6782.61,177000000
2009/8/31,12:36:00,6781.84,6781.84,6781.84,6781.84,170000000
2009/8/31,12:37:00,6783.03,6783.03,6783.03,6783.03,149000000
2009/8/31,12:38:00,6786.07,6786.07,6786.07,6786.07,233000000
2009/8/31,12:39:00,6785.64,6785.64,6785.64,6785.64,157000000
2009/8/31,12:40:00,6786.78,6786.78,6786.78,6786.78,182000000
2009/8/31,12:41:00,6788.95,6788.95,6788.95,6788.95,218000000
2009/8/31,12:42:00,6791.44,6791.44,6791.44,6791.44,181000000
2009/8/31,12:43:00,6793.47,6793.47,6793.47,6793.47,216000000
2009/8/31,12:44:00,6792.88,6792.88,6792.88,6792.88,203000000
2009/8/31,12:45:00,6793.65,6793.65,6793.65,6793.65,241000000
2009/8/31,12:46:00,6795.13,6795.13,6795.13,6795.13,309000000
2009/8/31,12:47:00,6795.71,6795.71,6795.71,6795.71,251000000
2009/8/31,12:48:00,6798.40,6798.40,6798.40,6798.40,373000000
2009/8/31,12:49:00,6801.65,6801.65,6801.65,6801.65,239000000
2009/8/31,12:50:00,6802.15,6802.15,6802.15,6802.15,278000000
2009/8/31,12:51:00,6804.12,6804.12,6804.12,6804.12,298000000
2009/8/31,12:52:00,6806.85,6806.85,6806.85,6806.85,219000000
2009/8/31,12:53:00,6806.53,6806.53,6806.53,6806.53,339000000
2009/8/31,12:54:00,6809.25,6809.25,6809.25,6809.25,298000000
2009/8/31,12:55:00,6808.74,6808.74,6808.74,6808.74,249000000
2009/8/31,12:56:00,6810.78,6810.78,6810.78,6810.78,319000000
2009/8/31,12:57:00,6809.65,6809.65,6809.65,6809.65,219000000
2009/8/31,12:58:00,6810.00,6810.00,6810.00,6810.00,297000000
2009/8/31,12:59:00,6813.25,6813.25,6813.25,6813.25,256000000
2009/8/31,13:00:00,6811.05,6811.05,6811.05,6811.05,241000000
2009/8/31,13:01:00,6814.38,6814.38,6814.38,6814.38,392000000
2009/8/31,13:02:00,6814.29,6814.29,6814.29,6814.29,230000000
2009/8/31,13:03:00,6814.53,6814.53,6814.53,6814.53,385000000
2009/8/31,13:04:00,6815.79,6815.79,6815.79,6815.79,294000000
2009/8/31,13:05:00,6818.24,6818.24,6818.24,6818.24,345000000
2009/8/31,13:06:00,6821.04,6821.04,6821.04,6821.04,376000000
2009/8/31,13:07:00,6824.40,6824.40,6824.40,6824.40,338000000
2009/8/31,13:08:00,6827.88,6827.88,6827.88,6827.88,449000000
2009/8/31,13:09:00,6822.57,6822.57,6822.57,6822.57,344000000
2009/8/31,13:10:00,6821.92,6821.92,6821.92,6821.92,405000000
2009/8/31,13:11:00,6822.19,6822.19,6822.19,6822.19,456000000
2009/8/31,13:12:00,6818.61,6818.61,6818.61,6818.61,322000000
2009/8/31,13:13:00,6819.09,6819.09,6819.09,6819.09,470000000
2009/8/31,13:14:00,6818.97,6818.97,6818.97,6818.97,284000000
2009/8/31,13:15:00,6810.72,6810.72,6810.72,6810.72,324000000
2009/8/31,13:16:00,6808.90,6808.90,6808.90,6808.90,437000000
2009/8/31,13:17:00,6808.39,6808.39,6808.39,6808.39,306000000
2009/8/31,13:18:00,6809.59,6809.59,6809.59,6809.59,389000000
2009/8/31,13:19:00,6806.80,6806.80,6806.80,6806.80,268000000
2009/8/31,13:20:00,6806.27,6806.27,6806.27,6806.27,310000000
2009/8/31,13:21:00,6808.55,6808.55,6808.55,6808.55,400000000
2009/8/31,13:22:00,6810.39,6810.39,6810.39,6810.39,310000000
2009/8/31,13:23:00,6811.54,6811.54,6811.54,6811.54,486000000
2009/8/31,13:24:00,6814.31,6814.31,6814.31,6814.31,452000000
2009/8/31,13:25:00,6819.11,6819.11,6819.11,6819.11,442000000
2009/8/31,13:26:00,6819.12,6819.12,6819.12,6819.12,0
2009/8/31,13:27:00,6819.12,6819.12,6819.12,6819.12,0
2009/8/31,13:28:00,6819.12,6819.12,6819.12,6819.12,0
2009/8/31,13:29:00,6819.12,6819.12,6819.12,6819.12,0
2009/8/31,13:30:00,6825.95,6825.95,6825.95,6825.95,1390032896
2009/9/1,09:01:00,6834.63,6834.63,6834.63,6834.63,2560000000
2009/9/1,09:02:00,6831.22,6831.22,6831.22,6831.22,827000000
2009/9/1,09:03:00,6826.70,6826.70,6826.70,6826.70,923000000
2009/9/1,09:04:00,6817.88,6817.88,6817.88,6817.88,868000000
2009/9/1,09:05:00,6811.14,6811.14,6811.14,6811.14,625000000
2009/9/1,09:06:00,6807.62,6807.62,6807.62,6807.62,832000000
2009/9/1,09:07:00,6807.66,6807.66,6807.66,6807.66,545000000
2009/9/1,09:08:00,6809.19,6809.19,6809.19,6809.19,703000000
2009/9/1,09:09:00,6814.57,6814.57,6814.57,6814.57,736000000
2009/9/1,09:10:00,6820.61,6820.61,6820.61,6820.61,653000000
2009/9/1,09:11:00,6830.21,6830.21,6830.21,6830.21,1070000000
2009/9/1,09:12:00,6833.06,6833.06,6833.06,6833.06,662000000
2009/9/1,09:13:00,6834.84,6834.84,6834.84,6834.84,851000000
2009/9/1,09:14:00,6839.16,6839.16,6839.16,6839.16,738000000
2009/9/1,09:15:00,6844.12,6844.12,6844.12,6844.12,555000000
2009/9/1,09:16:00,6847.21,6847.21,6847.21,6847.21,848000000
2009/9/1,09:17:00,6850.57,6850.57,6850.57,6850.57,678000000
2009/9/1,09:18:00,6850.16,6850.16,6850.16,6850.16,1090000000
2009/9/1,09:19:00,6857.59,6857.59,6857.59,6857.59,967000000
2009/9/1,09:20:00,6858.24,6858.24,6858.24,6858.24,629000000
2009/9/1,09:21:00,6861.86,6861.86,6861.86,6861.86,996000000
2009/9/1,09:22:00,6866.46,6866.46,6866.46,6866.46,671000000
2009/9/1,09:23:00,6868.57,6868.57,6868.57,6868.57,694000000
2009/9/1,09:24:00,6872.30,6872.30,6872.30,6872.30,748000000
2009/9/1,09:25:00,6872.14,6872.14,6872.14,6872.14,644000000
2009/9/1,09:26:00,6875.26,6875.26,6875.26,6875.26,781000000
2009/9/1,09:27:00,6875.80,6875.80,6875.80,6875.80,773000000
2009/9/1,09:28:00,6877.74,6877.74,6877.74,6877.74,671000000
2009/9/1,09:29:00,6875.47,6875.47,6875.47,6875.47,651000000
2009/9/1,09:30:00,6875.28,6875.28,6875.28,6875.28,498000000
2009/9/1,09:31:00,6869.37,6869.37,6869.37,6869.37,654000000
2009/9/1,09:32:00,6869.90,6869.90,6869.90,6869.90,471000000
2009/9/1,09:33:00,6869.34,6869.34,6869.34,6869.34,548000000
2009/9/1,09:34:00,6873.33,6873.33,6873.33,6873.33,605000000
2009/9/1,09:35:00,6874.85,6874.85,6874.85,6874.85,543000000
2009/9/1,09:36:00,6885.96,6885.96,6885.96,6885.96,858000000
2009/9/1,09:37:00,6893.46,6893.46,6893.46,6893.46,717000000
2009/9/1,09:38:00,6904.54,6904.54,6904.54,6904.54,999000000
2009/9/1,09:39:00,6907.50,6907.50,6907.50,6907.50,1191000064
2009/9/1,09:40:00,6909.09,6909.09,6909.09,6909.09,821000000
2009/9/1,09:41:00,6906.08,6906.08,6906.08,6906.08,981000000
2009/9/1,09:42:00,6905.55,6905.55,6905.55,6905.55,590000000
2009/9/1,09:43:00,6899.78,6899.78,6899.78,6899.78,635000000
2009/9/1,09:44:00,6896.29,6896.29,6896.29,6896.29,621000000
2009/9/1,09:45:00,6893.44,6893.44,6893.44,6893.44,431000000
2009/9/1,09:46:00,6894.17,6894.17,6894.17,6894.17,555000000
2009/9/1,09:47:00,6897.74,6897.74,6897.74,6897.74,395000000
2009/9/1,09:48:00,6899.61,6899.61,6899.61,6899.61,439000000
2009/9/1,09:49:00,6899.14,6899.14,6899.14,6899.14,461000000
2009/9/1,09:50:00,6901.23,6901.23,6901.23,6901.23,347000000
2009/9/1,09:51:00,6903.60,6903.60,6903.60,6903.60,492000000
2009/9/1,09:52:00,6902.08,6902.08,6902.08,6902.08,310000000
2009/9/1,09:53:00,6902.63,6902.63,6902.63,6902.63,415000000
2009/9/1,09:54:00,6902.28,6902.28,6902.28,6902.28,552000000
2009/9/1,09:55:00,6906.33,6906.33,6906.33,6906.33,438000000
2009/9/1,09:56:00,6907.03,6907.03,6907.03,6907.03,600000000
2009/9/1,09:57:00,6907.18,6907.18,6907.18,6907.18,415000000
2009/9/1,09:58:00,6908.05,6908.05,6908.05,6908.05,702000000
2009/9/1,09:59:00,6910.98,6910.98,6910.98,6910.98,643000000
2009/9/1,10:00:00,6914.68,6914.68,6914.68,6914.68,622000000
2009/9/1,10:01:00,6915.36,6915.36,6915.36,6915.36,789000000
2009/9/1,10:02:00,6919.46,6919.46,6919.46,6919.46,573000000
2009/9/1,10:03:00,6918.39,6918.39,6918.39,6918.39,748000000
2009/9/1,10:04:00,6920.82,6920.82,6920.82,6920.82,713000000
2009/9/1,10:05:00,6921.32,6921.32,6921.32,6921.32,459000000
2009/9/1,10:06:00,6921.75,6921.75,6921.75,6921.75,664000000
2009/9/1,10:07:00,6920.85,6920.85,6920.85,6920.85,422000000
2009/9/1,10:08:00,6920.03,6920.03,6920.03,6920.03,545000000
2009/9/1,10:09:00,6918.41,6918.41,6918.41,6918.41,454000000
2009/9/1,10:10:00,6915.12,6915.12,6915.12,6915.12,395000000
2009/9/1,10:11:00,6913.77,6913.77,6913.77,6913.77,510000000
2009/9/1,10:12:00,6912.60,6912.60,6912.60,6912.60,337000000
2009/9/1,10:13:00,6910.02,6910.02,6910.02,6910.02,450000000
2009/9/1,10:14:00,6909.14,6909.14,6909.14,6909.14,425000000
2009/9/1,10:15:00,6908.76,6908.76,6908.76,6908.76,368000000
2009/9/1,10:16:00,6904.26,6904.26,6904.26,6904.26,442000000
2009/9/1,10:17:00,6904.50,6904.50,6904.50,6904.50,282000000
2009/9/1,10:18:00,6906.76,6906.76,6906.76,6906.76,402000000
2009/9/1,10:19:00,6907.56,6907.56,6907.56,6907.56,318000000
2009/9/1,10:20:00,6907.19,6907.19,6907.19,6907.19,276000000
2009/9/1,10:21:00,6905.54,6905.54,6905.54,6905.54,332000000
2009/9/1,10:22:00,6905.76,6905.76,6905.76,6905.76,293000000
2009/9/1,10:23:00,6903.96,6903.96,6903.96,6903.96,364000000
2009/9/1,10:24:00,6905.92,6905.92,6905.92,6905.92,301000000
2009/9/1,10:25:00,6903.94,6903.94,6903.94,6903.94,311000000
2009/9/1,10:26:00,6903.88,6903.88,6903.88,6903.88,392000000
2009/9/1,10:27:00,6902.79,6902.79,6902.79,6902.79,273000000
2009/9/1,10:28:00,6900.64,6900.64,6900.64,6900.64,379000000
2009/9/1,10:29:00,6900.48,6900.48,6900.48,6900.48,278000000
2009/9/1,10:30:00,6901.50,6901.50,6901.50,6901.50,295000000
2009/9/1,10:31:00,6902.09,6902.09,6902.09,6902.09,354000000
2009/9/1,10:32:00,6903.53,6903.53,6903.53,6903.53,216000000
2009/9/1,10:33:00,6901.65,6901.65,6901.65,6901.65,356000000
2009/9/1,10:34:00,6900.92,6900.92,6900.92,6900.92,252000000
2009/9/1,10:35:00,6900.13,6900.13,6900.13,6900.13,314000000
2009/9/1,10:36:00,6904.15,6904.15,6904.15,6904.15,335000000
2009/9/1,10:37:00,6904.89,6904.89,6904.89,6904.89,262000000
2009/9/1,10:38:00,6906.40,6906.40,6906.40,6906.40,338000000
2009/9/1,10:39:00,6907.27,6907.27,6907.27,6907.27,347000000
2009/9/1,10:40:00,6907.50,6907.50,6907.50,6907.50,309000000
2009/9/1,10:41:00,6911.18,6911.18,6911.18,6911.18,395000000
2009/9/1,10:42:00,6911.75,6911.75,6911.75,6911.75,319000000
2009/9/1,10:43:00,6913.86,6913.86,6913.86,6913.86,537000000
2009/9/1,10:44:00,6915.59,6915.59,6915.59,6915.59,391000000
2009/9/1,10:45:00,6918.83,6918.83,6918.83,6918.83,406000000
2009/9/1,10:46:00,6923.73,6923.73,6923.73,6923.73,650000000
2009/9/1,10:47:00,6926.69,6926.69,6926.69,6926.69,504000000
2009/9/1,10:48:00,6927.59,6927.59,6927.59,6927.59,649000000
2009/9/1,10:49:00,6927.93,6927.93,6927.93,6927.93,461000000
2009/9/1,10:50:00,6928.68,6928.68,6928.68,6928.68,533000000
2009/9/1,10:51:00,6929.41,6929.41,6929.41,6929.41,902000000
2009/9/1,10:52:00,6931.32,6931.32,6931.32,6931.32,533000000
2009/9/1,10:53:00,6934.04,6934.04,6934.04,6934.04,738000000
2009/9/1,10:54:00,6935.07,6935.07,6935.07,6935.07,610000000
2009/9/1,10:55:00,6937.09,6937.09,6937.09,6937.09,825000000
2009/9/1,10:56:00,6935.48,6935.48,6935.48,6935.48,830000000
2009/9/1,10:57:00,6938.83,6938.83,6938.83,6938.83,525000000
2009/9/1,10:58:00,6937.44,6937.44,6937.44,6937.44,617000000
2009/9/1,10:59:00,6936.59,6936.59,6936.59,6936.59,507000000
2009/9/1,11:00:00,6938.13,6938.13,6938.13,6938.13,365000000
2009/9/1,11:01:00,6937.19,6937.19,6937.19,6937.19,492000000
2009/9/1,11:02:00,6936.35,6936.35,6936.35,6936.35,344000000
2009/9/1,11:03:00,6936.20,6936.20,6936.20,6936.20,449000000
2009/9/1,11:04:00,6936.91,6936.91,6936.91,6936.91,336000000
2009/9/1,11:05:00,6936.22,6936.22,6936.22,6936.22,289000000
2009/9/1,11:06:00,6935.57,6935.57,6935.57,6935.57,355000000
2009/9/1,11:07:00,6934.37,6934.37,6934.37,6934.37,267000000
2009/9/1,11:08:00,6932.51,6932.51,6932.51,6932.51,401000000
2009/9/1,11:09:00,6934.59,6934.59,6934.59,6934.59,281000000
2009/9/1,11:10:00,6933.39,6933.39,6933.39,6933.39,265000000
2009/9/1,11:11:00,6934.92,6934.92,6934.92,6934.92,342000000
2009/9/1,11:12:00,6933.50,6933.50,6933.50,6933.50,268000000
2009/9/1,11:13:00,6932.12,6932.12,6932.12,6932.12,312000000
2009/9/1,11:14:00,6934.94,6934.94,6934.94,6934.94,371000000
2009/9/1,11:15:00,6935.96,6935.96,6935.96,6935.96,471000000
2009/9/1,11:16:00,6934.80,6934.80,6934.80,6934.80,416000000
2009/9/1,11:17:00,6936.04,6936.04,6936.04,6936.04,322000000
2009/9/1,11:18:00,6937.51,6937.51,6937.51,6937.51,440000000
2009/9/1,11:19:00,6937.28,6937.28,6937.28,6937.28,325000000
2009/9/1,11:20:00,6937.58,6937.58,6937.58,6937.58,367000000
2009/9/1,11:21:00,6940.61,6940.61,6940.61,6940.61,415000000
2009/9/1,11:22:00,6939.79,6939.79,6939.79,6939.79,254000000
2009/9/1,11:23:00,6941.10,6941.10,6941.10,6941.10,448000000
2009/9/1,11:24:00,6943.09,6943.09,6943.09,6943.09,376000000
2009/9/1,11:25:00,6944.16,6944.16,6944.16,6944.16,312000000
2009/9/1,11:26:00,6948.25,6948.25,6948.25,6948.25,640000000
2009/9/1,11:27:00,6948.65,6948.65,6948.65,6948.65,421000000
2009/9/1,11:28:00,6952.06,6952.06,6952.06,6952.06,789000000
2009/9/1,11:29:00,6955.45,6955.45,6955.45,6955.45,764000000
2009/9/1,11:30:00,6956.53,6956.53,6956.53,6956.53,526000000
2009/9/1,11:31:00,6958.39,6958.39,6958.39,6958.39,686000000
2009/9/1,11:32:00,6960.89,6960.89,6960.89,6960.89,515000000
2009/9/1,11:33:00,6962.66,6962.66,6962.66,6962.66,574000000
2009/9/1,11:34:00,6965.53,6965.53,6965.53,6965.53,607000000
2009/9/1,11:35:00,6972.35,6972.35,6972.35,6972.35,684000000
2009/9/1,11:36:00,6977.58,6977.58,6977.58,6977.58,900000000
2009/9/1,11:37:00,6976.13,6976.13,6976.13,6976.13,494000000
2009/9/1,11:38:00,6973.18,6973.18,6973.18,6973.18,597000000
2009/9/1,11:39:00,6971.68,6971.68,6971.68,6971.68,532000000
2009/9/1,11:40:00,6973.05,6973.05,6973.05,6973.05,488000000
2009/9/1,11:41:00,6972.33,6972.33,6972.33,6972.33,475000000
2009/9/1,11:42:00,6971.40,6971.40,6971.40,6971.40,361000000
2009/9/1,11:43:00,6967.85,6967.85,6967.85,6967.85,439000000
2009/9/1,11:44:00,6969.54,6969.54,6969.54,6969.54,506000000
2009/9/1,11:45:00,6969.44,6969.44,6969.44,6969.44,428000000
2009/9/1,11:46:00,6972.26,6972.26,6972.26,6972.26,562000000
2009/9/1,11:47:00,6972.55,6972.55,6972.55,6972.55,409000000
2009/9/1,11:48:00,6973.58,6973.58,6973.58,6973.58,488000000
2009/9/1,11:49:00,6978.45,6978.45,6978.45,6978.45,610000000
2009/9/1,11:50:00,6976.19,6976.19,6976.19,6976.19,591000000
2009/9/1,11:51:00,6980.99,6980.99,6980.99,6980.99,1120999936
2009/9/1,11:52:00,6985.21,6985.21,6985.21,6985.21,836000000
2009/9/1,11:53:00,6983.01,6983.01,6983.01,6983.01,762000000
2009/9/1,11:54:00,6987.67,6987.67,6987.67,6987.67,798000000
2009/9/1,11:55:00,6985.61,6985.61,6985.61,6985.61,695000000
2009/9/1,11:56:00,6988.75,6988.75,6988.75,6988.75,636000000
2009/9/1,11:57:00,6988.84,6988.84,6988.84,6988.84,453000000
2009/9/1,11:58:00,6988.49,6988.49,6988.49,6988.49,586000000
2009/9/1,11:59:00,6987.97,6987.97,6987.97,6987.97,468000000
2009/9/1,12:00:00,6991.21,6991.21,6991.21,6991.21,437000000
2009/9/1,12:01:00,6991.30,6991.30,6991.30,6991.30,827000000
2009/9/1,12:02:00,6994.61,6994.61,6994.61,6994.61,1184000000
2009/9/1,12:03:00,6999.61,6999.61,6999.61,6999.61,626000000
2009/9/1,12:04:00,7001.83,7001.83,7001.83,7001.83,574000000
2009/9/1,12:05:00,7002.50,7002.50,7002.50,7002.50,531000000
2009/9/1,12:06:00,7000.05,7000.05,7000.05,7000.05,485000000
2009/9/1,12:07:00,6998.19,6998.19,6998.19,6998.19,344000000
2009/9/1,12:08:00,6992.67,6992.67,6992.67,6992.67,470000000
2009/9/1,12:09:00,6989.35,6989.35,6989.35,6989.35,352000000
2009/9/1,12:10:00,6989.03,6989.03,6989.03,6989.03,356000000
2009/9/1,12:11:00,6985.22,6985.22,6985.22,6985.22,484000000
2009/9/1,12:12:00,6981.99,6981.99,6981.99,6981.99,352000000
2009/9/1,12:13:00,6979.97,6979.97,6979.97,6979.97,463000000
2009/9/1,12:14:00,6977.18,6977.18,6977.18,6977.18,337000000
2009/9/1,12:15:00,6974.66,6974.66,6974.66,6974.66,318000000
2009/9/1,12:16:00,6971.32,6971.32,6971.32,6971.32,442000000
2009/9/1,12:17:00,6971.88,6971.88,6971.88,6971.88,296000000
2009/9/1,12:18:00,6971.47,6971.47,6971.47,6971.47,415000000
2009/9/1,12:19:00,6974.95,6974.95,6974.95,6974.95,337000000
2009/9/1,12:20:00,6975.01,6975.01,6975.01,6975.01,385000000
2009/9/1,12:21:00,6979.89,6979.89,6979.89,6979.89,360000000
2009/9/1,12:22:00,6979.08,6979.08,6979.08,6979.08,198000000
2009/9/1,12:23:00,6978.12,6978.12,6978.12,6978.12,276000000
2009/9/1,12:24:00,6976.77,6976.77,6976.77,6976.77,207000000
2009/9/1,12:25:00,6975.79,6975.79,6975.79,6975.79,237000000
2009/9/1,12:26:00,6974.28,6974.28,6974.28,6974.28,257000000
2009/9/1,12:27:00,6974.92,6974.92,6974.92,6974.92,189000000
2009/9/1,12:28:00,6973.76,6973.76,6973.76,6973.76,288000000
2009/9/1,12:29:00,6973.12,6973.12,6973.12,6973.12,245000000
2009/9/1,12:30:00,6973.20,6973.20,6973.20,6973.20,229000000
2009/9/1,12:31:00,6973.30,6973.30,6973.30,6973.30,286000000
2009/9/1,12:32:00,6972.80,6972.80,6972.80,6972.80,184000000
2009/9/1,12:33:00,6972.61,6972.61,6972.61,6972.61,280000000
2009/9/1,12:34:00,6972.89,6972.89,6972.89,6972.89,273000000
2009/9/1,12:35:00,6977.72,6977.72,6977.72,6977.72,367000000
2009/9/1,12:36:00,6985.11,6985.11,6985.11,6985.11,575000000
2009/9/1,12:37:00,6990.53,6990.53,6990.53,6990.53,368000000
2009/9/1,12:38:00,6991.78,6991.78,6991.78,6991.78,615000000
2009/9/1,12:39:00,6995.18,6995.18,6995.18,6995.18,377000000
2009/9/1,12:40:00,6994.53,6994.53,6994.53,6994.53,286000000
2009/9/1,12:41:00,6993.24,6993.24,6993.24,6993.24,429000000
2009/9/1,12:42:00,6991.61,6991.61,6991.61,6991.61,310000000
2009/9/1,12:43:00,6989.40,6989.40,6989.40,6989.40,375000000
2009/9/1,12:44:00,6987.38,6987.38,6987.38,6987.38,298000000
2009/9/1,12:45:00,6984.50,6984.50,6984.50,6984.50,283000000
2009/9/1,12:46:00,6982.35,6982.35,6982.35,6982.35,283000000
2009/9/1,12:47:00,6981.82,6981.82,6981.82,6981.82,218000000
2009/9/1,12:48:00,6984.21,6984.21,6984.21,6984.21,347000000
2009/9/1,12:49:00,6986.77,6986.77,6986.77,6986.77,268000000
2009/9/1,12:50:00,6984.28,6984.28,6984.28,6984.28,244000000
2009/9/1,12:51:00,6984.26,6984.26,6984.26,6984.26,311000000
2009/9/1,12:52:00,6986.16,6986.16,6986.16,6986.16,268000000
2009/9/1,12:53:00,6988.66,6988.66,6988.66,6988.66,301000000
2009/9/1,12:54:00,6987.27,6987.27,6987.27,6987.27,288000000
2009/9/1,12:55:00,6987.48,6987.48,6987.48,6987.48,258000000
2009/9/1,12:56:00,6986.93,6986.93,6986.93,6986.93,392000000
2009/9/1,12:57:00,6984.34,6984.34,6984.34,6984.34,284000000
2009/9/1,12:58:00,6989.56,6989.56,6989.56,6989.56,372000000
2009/9/1,12:59:00,6988.79,6988.79,6988.79,6988.79,273000000
2009/9/1,13:00:00,6992.17,6992.17,6992.17,6992.17,310000000
2009/9/1,13:01:00,6989.73,6989.73,6989.73,6989.73,372000000
2009/9/1,13:02:00,6992.07,6992.07,6992.07,6992.07,338000000
2009/9/1,13:03:00,6995.29,6995.29,6995.29,6995.29,525000000
2009/9/1,13:04:00,6999.79,6999.79,6999.79,6999.79,583000000
2009/9/1,13:05:00,7001.94,7001.94,7001.94,7001.94,550000000
2009/9/1,13:06:00,7002.54,7002.54,7002.54,7002.54,531000000
2009/9/1,13:07:00,7002.34,7002.34,7002.34,7002.34,375000000
2009/9/1,13:08:00,6999.71,6999.71,6999.71,6999.71,487000000
2009/9/1,13:09:00,7000.22,7000.22,7000.22,7000.22,395000000
2009/9/1,13:10:00,6998.92,6998.92,6998.92,6998.92,431000000
2009/9/1,13:11:00,6997.20,6997.20,6997.20,6997.20,463000000
2009/9/1,13:12:00,6996.67,6996.67,6996.67,6996.67,345000000
2009/9/1,13:13:00,6994.07,6994.07,6994.07,6994.07,461000000
2009/9/1,13:14:00,6996.02,6996.02,6996.02,6996.02,375000000
2009/9/1,13:15:00,6995.27,6995.27,6995.27,6995.27,432000000
2009/9/1,13:16:00,6998.18,6998.18,6998.18,6998.18,523000000
2009/9/1,13:17:00,6998.10,6998.10,6998.10,6998.10,383000000
2009/9/1,13:18:00,7000.23,7000.23,7000.23,7000.23,517000000
2009/9/1,13:19:00,7001.36,7001.36,7001.36,7001.36,507000000
2009/9/1,13:20:00,7004.72,7004.72,7004.72,7004.72,504000000
2009/9/1,13:21:00,7004.32,7004.32,7004.32,7004.32,713000000
2009/9/1,13:22:00,7006.55,7006.55,7006.55,7006.55,539000000
2009/9/1,13:23:00,7012.73,7012.73,7012.73,7012.73,963000000
2009/9/1,13:24:00,7014.01,7014.01,7014.01,7014.01,816000000
2009/9/1,13:25:00,7017.03,7017.03,7017.03,7017.03,758000000
2009/9/1,13:26:00,7017.18,7017.18,7017.18,7017.18,0
2009/9/1,13:27:00,7017.18,7017.18,7017.18,7017.18,0
2009/9/1,13:28:00,7017.18,7017.18,7017.18,7017.18,0
2009/9/1,13:29:00,7017.18,7017.18,7017.18,7017.18,0
2009/9/1,13:30:00,7019.75,7019.75,7019.75,7019.75,619032576
2009/9/2,09:01:00,6966.18,6966.18,6966.18,6966.18,3460999936
2009/9/2,09:02:00,6961.01,6961.01,6961.01,6961.01,1003000000
2009/9/2,09:03:00,6962.18,6962.18,6962.18,6962.18,1267000064
2009/9/2,09:04:00,6969.73,6969.73,6969.73,6969.73,1204999936
2009/9/2,09:05:00,6981.57,6981.57,6981.57,6981.57,970000000
2009/9/2,09:06:00,6984.43,6984.43,6984.43,6984.43,1392000000
2009/9/2,09:07:00,6988.16,6988.16,6988.16,6988.16,953000000
2009/9/2,09:08:00,6996.31,6996.31,6996.31,6996.31,1266000000
2009/9/2,09:09:00,7003.85,7003.85,7003.85,7003.85,1192999936
2009/9/2,09:10:00,7007.74,7007.74,7007.74,7007.74,1090000000
2009/9/2,09:11:00,7011.64,7011.64,7011.64,7011.64,1508000000
2009/9/2,09:12:00,7011.07,7011.07,7011.07,7011.07,1140999936
2009/9/2,09:13:00,7006.61,7006.61,7006.61,7006.61,1088999936
2009/9/2,09:14:00,7002.44,7002.44,7002.44,7002.44,1066000000
2009/9/2,09:15:00,6994.30,6994.30,6994.30,6994.30,685000000
2009/9/2,09:16:00,6989.46,6989.46,6989.46,6989.46,928000000
2009/9/2,09:17:00,6985.65,6985.65,6985.65,6985.65,609000000
2009/9/2,09:18:00,6980.79,6980.79,6980.79,6980.79,781000000
2009/9/2,09:19:00,6983.63,6983.63,6983.63,6983.63,813000000
2009/9/2,09:20:00,6976.92,6976.92,6976.92,6976.92,606000000
2009/9/2,09:21:00,6975.36,6975.36,6975.36,6975.36,795000000
2009/9/2,09:22:00,6976.17,6976.17,6976.17,6976.17,521000000
2009/9/2,09:23:00,6979.56,6979.56,6979.56,6979.56,661000000
2009/9/2,09:24:00,6984.28,6984.28,6984.28,6984.28,613000000
2009/9/2,09:25:00,6992.11,6992.11,6992.11,6992.11,537000000
2009/9/2,09:26:00,6996.16,6996.16,6996.16,6996.16,951000000
2009/9/2,09:27:00,7003.52,7003.52,7003.52,7003.52,607000000
2009/9/2,09:28:00,7006.39,7006.39,7006.39,7006.39,912000000
2009/9/2,09:29:00,7008.41,7008.41,7008.41,7008.41,990000000
2009/9/2,09:30:00,7010.07,7010.07,7010.07,7010.07,677000000
2009/9/2,09:31:00,7004.25,7004.25,7004.25,7004.25,873000000
2009/9/2,09:32:00,7001.74,7001.74,7001.74,7001.74,574000000
2009/9/2,09:33:00,7002.01,7002.01,7002.01,7002.01,585000000
2009/9/2,09:34:00,7002.18,7002.18,7002.18,7002.18,553000000
2009/9/2,09:35:00,7005.12,7005.12,7005.12,7005.12,527000000
2009/9/2,09:36:00,7012.15,7012.15,7012.15,7012.15,664000000
2009/9/2,09:37:00,7018.83,7018.83,7018.83,7018.83,504000000
2009/9/2,09:38:00,7019.94,7019.94,7019.94,7019.94,745000000
2009/9/2,09:39:00,7022.94,7022.94,7022.94,7022.94,743000000
2009/9/2,09:40:00,7025.04,7025.04,7025.04,7025.04,798000000
2009/9/2,09:41:00,7025.60,7025.60,7025.60,7025.60,1051000000
2009/9/2,09:42:00,7024.76,7024.76,7024.76,7024.76,748000000
2009/9/2,09:43:00,7028.82,7028.82,7028.82,7028.82,729000000
2009/9/2,09:44:00,7030.51,7030.51,7030.51,7030.51,616000000
2009/9/2,09:45:00,7030.91,7030.91,7030.91,7030.91,519000000
2009/9/2,09:46:00,7030.64,7030.64,7030.64,7030.64,775000000
2009/9/2,09:47:00,7031.71,7031.71,7031.71,7031.71,480000000
2009/9/2,09:48:00,7034.46,7034.46,7034.46,7034.46,628000000
2009/9/2,09:49:00,7035.46,7035.46,7035.46,7035.46,601000000
2009/9/2,09:50:00,7036.16,7036.16,7036.16,7036.16,524000000
2009/9/2,09:51:00,7040.23,7040.23,7040.23,7040.23,770000000
2009/9/2,09:52:00,7042.34,7042.34,7042.34,7042.34,561000000
2009/9/2,09:53:00,7043.68,7043.68,7043.68,7043.68,819000000
2009/9/2,09:54:00,7043.45,7043.45,7043.45,7043.45,933000000
2009/9/2,09:55:00,7041.47,7041.47,7041.47,7041.47,777000000
2009/9/2,09:56:00,7038.83,7038.83,7038.83,7038.83,906000000
2009/9/2,09:57:00,7032.19,7032.19,7032.19,7032.19,642000000
2009/9/2,09:58:00,7030.83,7030.83,7030.83,7030.83,644000000
2009/9/2,09:59:00,7026.81,7026.81,7026.81,7026.81,613000000
2009/9/2,10:00:00,7023.76,7023.76,7023.76,7023.76,459000000
2009/9/2,10:01:00,7022.68,7022.68,7022.68,7022.68,564000000
2009/9/2,10:02:00,7018.26,7018.26,7018.26,7018.26,446000000
2009/9/2,10:03:00,7015.13,7015.13,7015.13,7015.13,623000000
2009/9/2,10:04:00,7008.26,7008.26,7008.26,7008.26,865000000
2009/9/2,10:05:00,7004.39,7004.39,7004.39,7004.39,465000000
2009/9/2,10:06:00,7001.06,7001.06,7001.06,7001.06,647000000
2009/9/2,10:07:00,7000.24,7000.24,7000.24,7000.24,470000000
2009/9/2,10:08:00,6998.77,6998.77,6998.77,6998.77,697000000
2009/9/2,10:09:00,6999.81,6999.81,6999.81,6999.81,500000000
2009/9/2,10:10:00,7000.93,7000.93,7000.93,7000.93,368000000
2009/9/2,10:11:00,7005.21,7005.21,7005.21,7005.21,456000000
2009/9/2,10:12:00,7008.91,7008.91,7008.91,7008.91,352000000
2009/9/2,10:13:00,7011.76,7011.76,7011.76,7011.76,451000000
2009/9/2,10:14:00,7013.09,7013.09,7013.09,7013.09,373000000
2009/9/2,10:15:00,7012.68,7012.68,7012.68,7012.68,264000000
2009/9/2,10:16:00,7015.87,7015.87,7015.87,7015.87,391000000
2009/9/2,10:17:00,7014.49,7014.49,7014.49,7014.49,255000000
2009/9/2,10:18:00,7015.89,7015.89,7015.89,7015.89,362000000
2009/9/2,10:19:00,7019.42,7019.42,7019.42,7019.42,332000000
2009/9/2,10:20:00,7020.63,7020.63,7020.63,7020.63,285000000
2009/9/2,10:21:00,7023.76,7023.76,7023.76,7023.76,388000000
2009/9/2,10:22:00,7023.20,7023.20,7023.20,7023.20,353000000
2009/9/2,10:23:00,7024.18,7024.18,7024.18,7024.18,490000000
2009/9/2,10:24:00,7023.29,7023.29,7023.29,7023.29,353000000
2009/9/2,10:25:00,7023.37,7023.37,7023.37,7023.37,312000000
2009/9/2,10:26:00,7023.49,7023.49,7023.49,7023.49,380000000
2009/9/2,10:27:00,7023.52,7023.52,7023.52,7023.52,248000000
2009/9/2,10:28:00,7023.55,7023.55,7023.55,7023.55,354000000
2009/9/2,10:29:00,7027.12,7027.12,7027.12,7027.12,389000000
2009/9/2,10:30:00,7028.43,7028.43,7028.43,7028.43,328000000
2009/9/2,10:31:00,7029.41,7029.41,7029.41,7029.41,457000000
2009/9/2,10:32:00,7027.97,7027.97,7027.97,7027.97,252000000
2009/9/2,10:33:00,7028.54,7028.54,7028.54,7028.54,346000000
2009/9/2,10:34:00,7028.52,7028.52,7028.52,7028.52,349000000
2009/9/2,10:35:00,7029.76,7029.76,7029.76,7029.76,277000000
2009/9/2,10:36:00,7028.10,7028.10,7028.10,7028.10,405000000
2009/9/2,10:37:00,7032.28,7032.28,7032.28,7032.28,333000000
2009/9/2,10:38:00,7032.06,7032.06,7032.06,7032.06,382000000
2009/9/2,10:39:00,7033.73,7033.73,7033.73,7033.73,338000000
2009/9/2,10:40:00,7033.15,7033.15,7033.15,7033.15,265000000
2009/9/2,10:41:00,7034.15,7034.15,7034.15,7034.15,378000000
2009/9/2,10:42:00,7031.84,7031.84,7031.84,7031.84,322000000
2009/9/2,10:43:00,7031.87,7031.87,7031.87,7031.87,434000000
2009/9/2,10:44:00,7031.59,7031.59,7031.59,7031.59,303000000
2009/9/2,10:45:00,7033.03,7033.03,7033.03,7033.03,265000000
2009/9/2,10:46:00,7032.99,7032.99,7032.99,7032.99,356000000
2009/9/2,10:47:00,7029.36,7029.36,7029.36,7029.36,247000000
2009/9/2,10:48:00,7025.37,7025.37,7025.37,7025.37,430000000
2009/9/2,10:49:00,7024.48,7024.48,7024.48,7024.48,337000000
2009/9/2,10:50:00,7021.93,7021.93,7021.93,7021.93,328000000
2009/9/2,10:51:00,7019.71,7019.71,7019.71,7019.71,525000000
2009/9/2,10:52:00,7016.43,7016.43,7016.43,7016.43,296000000
2009/9/2,10:53:00,7012.14,7012.14,7012.14,7012.14,387000000
2009/9/2,10:54:00,7011.19,7011.19,7011.19,7011.19,373000000
2009/9/2,10:55:00,7009.53,7009.53,7009.53,7009.53,356000000
2009/9/2,10:56:00,7009.47,7009.47,7009.47,7009.47,439000000
2009/9/2,10:57:00,7008.00,7008.00,7008.00,7008.00,403000000
2009/9/2,10:58:00,7008.51,7008.51,7008.51,7008.51,393000000
2009/9/2,10:59:00,7011.25,7011.25,7011.25,7011.25,262000000
2009/9/2,11:00:00,7013.62,7013.62,7013.62,7013.62,277000000
2009/9/2,11:01:00,7016.28,7016.28,7016.28,7016.28,341000000
2009/9/2,11:02:00,7020.42,7020.42,7020.42,7020.42,297000000
2009/9/2,11:03:00,7021.71,7021.71,7021.71,7021.71,388000000
2009/9/2,11:04:00,7023.51,7023.51,7023.51,7023.51,306000000
2009/9/2,11:05:00,7024.25,7024.25,7024.25,7024.25,280000000
2009/9/2,11:06:00,7022.27,7022.27,7022.27,7022.27,361000000
2009/9/2,11:07:00,7025.48,7025.48,7025.48,7025.48,253000000
2009/9/2,11:08:00,7030.39,7030.39,7030.39,7030.39,456000000
2009/9/2,11:09:00,7040.95,7040.95,7040.95,7040.95,668000000
2009/9/2,11:10:00,7049.35,7049.35,7049.35,7049.35,627000000
2009/9/2,11:11:00,7054.96,7054.96,7054.96,7054.96,871000000
2009/9/2,11:12:00,7057.01,7057.01,7057.01,7057.01,599000000
2009/9/2,11:13:00,7055.38,7055.38,7055.38,7055.38,648000000
2009/9/2,11:14:00,7056.61,7056.61,7056.61,7056.61,507000000
2009/9/2,11:15:00,7055.93,7055.93,7055.93,7055.93,375000000
2009/9/2,11:16:00,7056.38,7056.38,7056.38,7056.38,492000000
2009/9/2,11:17:00,7054.16,7054.16,7054.16,7054.16,335000000
2009/9/2,11:18:00,7049.80,7049.80,7049.80,7049.80,470000000
2009/9/2,11:19:00,7045.24,7045.24,7045.24,7045.24,312000000
2009/9/2,11:20:00,7043.62,7043.62,7043.62,7043.62,285000000
2009/9/2,11:21:00,7041.67,7041.67,7041.67,7041.67,351000000
2009/9/2,11:22:00,7040.93,7040.93,7040.93,7040.93,255000000
2009/9/2,11:23:00,7041.19,7041.19,7041.19,7041.19,292000000
2009/9/2,11:24:00,7041.38,7041.38,7041.38,7041.38,228000000
2009/9/2,11:25:00,7040.58,7040.58,7040.58,7040.58,230000000
2009/9/2,11:26:00,7040.59,7040.59,7040.59,7040.59,310000000
2009/9/2,11:27:00,7039.17,7039.17,7039.17,7039.17,214000000
2009/9/2,11:28:00,7039.30,7039.30,7039.30,7039.30,276000000
2009/9/2,11:29:00,7039.58,7039.58,7039.58,7039.58,219000000
2009/9/2,11:30:00,7041.00,7041.00,7041.00,7041.00,385000000
2009/9/2,11:31:00,7041.10,7041.10,7041.10,7041.10,279000000
2009/9/2,11:32:00,7043.74,7043.74,7043.74,7043.74,270000000
2009/9/2,11:33:00,7044.06,7044.06,7044.06,7044.06,318000000
2009/9/2,11:34:00,7043.54,7043.54,7043.54,7043.54,244000000
2009/9/2,11:35:00,7044.90,7044.90,7044.90,7044.90,251000000
2009/9/2,11:36:00,7041.02,7041.02,7041.02,7041.02,320000000
2009/9/2,11:37:00,7040.77,7040.77,7040.77,7040.77,277000000
2009/9/2,11:38:00,7035.25,7035.25,7035.25,7035.25,422000000
2009/9/2,11:39:00,7030.27,7030.27,7030.27,7030.27,367000000
2009/9/2,11:40:00,7030.03,7030.03,7030.03,7030.03,296000000
2009/9/2,11:41:00,7029.38,7029.38,7029.38,7029.38,356000000
2009/9/2,11:42:00,7029.56,7029.56,7029.56,7029.56,310000000
2009/9/2,11:43:00,7027.53,7027.53,7027.53,7027.53,379000000
2009/9/2,11:44:00,7026.11,7026.11,7026.11,7026.11,240000000
2009/9/2,11:45:00,7026.56,7026.56,7026.56,7026.56,241000000
2009/9/2,11:46:00,7027.35,7027.35,7027.35,7027.35,241000000
2009/9/2,11:47:00,7027.82,7027.82,7027.82,7027.82,199000000
2009/9/2,11:48:00,7026.55,7026.55,7026.55,7026.55,317000000
2009/9/2,11:49:00,7026.30,7026.30,7026.30,7026.30,235000000
2009/9/2,11:50:00,7027.70,7027.70,7027.70,7027.70,202000000
2009/9/2,11:51:00,7024.16,7024.16,7024.16,7024.16,283000000
2009/9/2,11:52:00,7023.78,7023.78,7023.78,7023.78,192000000
2009/9/2,11:53:00,7021.31,7021.31,7021.31,7021.31,308000000
2009/9/2,11:54:00,7021.45,7021.45,7021.45,7021.45,270000000
2009/9/2,11:55:00,7020.94,7020.94,7020.94,7020.94,251000000
2009/9/2,11:56:00,7020.28,7020.28,7020.28,7020.28,300000000
2009/9/2,11:57:00,7020.87,7020.87,7020.87,7020.87,209000000
2009/9/2,11:58:00,7021.21,7021.21,7021.21,7021.21,296000000
2009/9/2,11:59:00,7022.57,7022.57,7022.57,7022.57,247000000
2009/9/2,12:00:00,7022.77,7022.77,7022.77,7022.77,222000000
2009/9/2,12:01:00,7023.15,7023.15,7023.15,7023.15,238000000
2009/9/2,12:02:00,7023.98,7023.98,7023.98,7023.98,215000000
2009/9/2,12:03:00,7026.09,7026.09,7026.09,7026.09,257000000
2009/9/2,12:04:00,7024.23,7024.23,7024.23,7024.23,174000000
2009/9/2,12:05:00,7023.52,7023.52,7023.52,7023.52,211000000
2009/9/2,12:06:00,7024.77,7024.77,7024.77,7024.77,278000000
2009/9/2,12:07:00,7025.53,7025.53,7025.53,7025.53,233000000
2009/9/2,12:08:00,7025.75,7025.75,7025.75,7025.75,241000000
2009/9/2,12:09:00,7023.74,7023.74,7023.74,7023.74,185000000
2009/9/2,12:10:00,7027.83,7027.83,7027.83,7027.83,219000000
2009/9/2,12:11:00,7027.40,7027.40,7027.40,7027.40,256000000
2009/9/2,12:12:00,7028.10,7028.10,7028.10,7028.10,273000000
2009/9/2,12:13:00,7028.58,7028.58,7028.58,7028.58,316000000
2009/9/2,12:14:00,7027.00,7027.00,7027.00,7027.00,242000000
2009/9/2,12:15:00,7027.65,7027.65,7027.65,7027.65,343000000
2009/9/2,12:16:00,7027.55,7027.55,7027.55,7027.55,284000000
2009/9/2,12:17:00,7026.07,7026.07,7026.07,7026.07,247000000
2009/9/2,12:18:00,7025.76,7025.76,7025.76,7025.76,338000000
2009/9/2,12:19:00,7024.82,7024.82,7024.82,7024.82,215000000
2009/9/2,12:20:00,7024.47,7024.47,7024.47,7024.47,255000000
2009/9/2,12:21:00,7024.66,7024.66,7024.66,7024.66,284000000
2009/9/2,12:22:00,7025.27,7025.27,7025.27,7025.27,194000000
2009/9/2,12:23:00,7025.97,7025.97,7025.97,7025.97,346000000
2009/9/2,12:24:00,7024.72,7024.72,7024.72,7024.72,282000000
2009/9/2,12:25:00,7028.44,7028.44,7028.44,7028.44,254000000
2009/9/2,12:26:00,7030.43,7030.43,7030.43,7030.43,294000000
2009/9/2,12:27:00,7031.76,7031.76,7031.76,7031.76,235000000
2009/9/2,12:28:00,7032.46,7032.46,7032.46,7032.46,392000000
2009/9/2,12:29:00,7035.03,7035.03,7035.03,7035.03,457000000
2009/9/2,12:30:00,7039.64,7039.64,7039.64,7039.64,400000000
2009/9/2,12:31:00,7042.95,7042.95,7042.95,7042.95,449000000
2009/9/2,12:32:00,7042.55,7042.55,7042.55,7042.55,265000000
2009/9/2,12:33:00,7043.27,7043.27,7043.27,7043.27,337000000
2009/9/2,12:34:00,7041.09,7041.09,7041.09,7041.09,325000000
2009/9/2,12:35:00,7041.86,7041.86,7041.86,7041.86,395000000
2009/9/2,12:36:00,7043.44,7043.44,7043.44,7043.44,374000000
2009/9/2,12:37:00,7044.35,7044.35,7044.35,7044.35,239000000
2009/9/2,12:38:00,7041.91,7041.91,7041.91,7041.91,431000000
2009/9/2,12:39:00,7043.54,7043.54,7043.54,7043.54,339000000
2009/9/2,12:40:00,7042.62,7042.62,7042.62,7042.62,414000000
2009/9/2,12:41:00,7043.60,7043.60,7043.60,7043.60,319000000
2009/9/2,12:42:00,7041.28,7041.28,7041.28,7041.28,230000000
2009/9/2,12:43:00,7041.25,7041.25,7041.25,7041.25,333000000
2009/9/2,12:44:00,7041.08,7041.08,7041.08,7041.08,269000000
2009/9/2,12:45:00,7040.48,7040.48,7040.48,7040.48,295000000
2009/9/2,12:46:00,7041.50,7041.50,7041.50,7041.50,328000000
2009/9/2,12:47:00,7042.61,7042.61,7042.61,7042.61,249000000
2009/9/2,12:48:00,7042.89,7042.89,7042.89,7042.89,325000000
2009/9/2,12:49:00,7043.32,7043.32,7043.32,7043.32,234000000
2009/9/2,12:50:00,7041.50,7041.50,7041.50,7041.50,595000000
2009/9/2,12:51:00,7045.32,7045.32,7045.32,7045.32,630000000
2009/9/2,12:52:00,7048.11,7048.11,7048.11,7048.11,398000000
2009/9/2,12:53:00,7048.04,7048.04,7048.04,7048.04,498000000
2009/9/2,12:54:00,7051.31,7051.31,7051.31,7051.31,413000000
2009/9/2,12:55:00,7052.84,7052.84,7052.84,7052.84,399000000
2009/9/2,12:56:00,7051.23,7051.23,7051.23,7051.23,490000000
2009/9/2,12:57:00,7052.72,7052.72,7052.72,7052.72,292000000
2009/9/2,12:58:00,7051.57,7051.57,7051.57,7051.57,394000000
2009/9/2,12:59:00,7049.76,7049.76,7049.76,7049.76,339000000
2009/9/2,13:00:00,7049.20,7049.20,7049.20,7049.20,345000000
2009/9/2,13:01:00,7048.02,7048.02,7048.02,7048.02,359000000
2009/9/2,13:02:00,7047.87,7047.87,7047.87,7047.87,329000000
2009/9/2,13:03:00,7047.08,7047.08,7047.08,7047.08,464000000
2009/9/2,13:04:00,7047.61,7047.61,7047.61,7047.61,271000000
2009/9/2,13:05:00,7046.55,7046.55,7046.55,7046.55,347000000
2009/9/2,13:06:00,7046.73,7046.73,7046.73,7046.73,416000000
2009/9/2,13:07:00,7046.18,7046.18,7046.18,7046.18,319000000
2009/9/2,13:08:00,7045.43,7045.43,7045.43,7045.43,435000000
2009/9/2,13:09:00,7044.76,7044.76,7044.76,7044.76,384000000
2009/9/2,13:10:00,7047.38,7047.38,7047.38,7047.38,428000000
2009/9/2,13:11:00,7045.75,7045.75,7045.75,7045.75,435000000
2009/9/2,13:12:00,7047.03,7047.03,7047.03,7047.03,328000000
2009/9/2,13:13:00,7045.68,7045.68,7045.68,7045.68,452000000
2009/9/2,13:14:00,7044.90,7044.90,7044.90,7044.90,374000000
2009/9/2,13:15:00,7044.53,7044.53,7044.53,7044.53,463000000
2009/9/2,13:16:00,7044.71,7044.71,7044.71,7044.71,520000000
2009/9/2,13:17:00,7047.16,7047.16,7047.16,7047.16,390000000
2009/9/2,13:18:00,7048.64,7048.64,7048.64,7048.64,542000000
2009/9/2,13:19:00,7049.52,7049.52,7049.52,7049.52,550000000
2009/9/2,13:20:00,7051.64,7051.64,7051.64,7051.64,563000000
2009/9/2,13:21:00,7052.51,7052.51,7052.51,7052.51,644000000
2009/9/2,13:22:00,7052.71,7052.71,7052.71,7052.71,530000000
2009/9/2,13:23:00,7054.29,7054.29,7054.29,7054.29,745000000
2009/9/2,13:24:00,7054.31,7054.31,7054.31,7054.31,714000000
2009/9/2,13:25:00,7050.95,7050.95,7050.95,7050.95,659000000
2009/9/2,13:26:00,7050.95,7050.95,7050.95,7050.95,0
2009/9/2,13:27:00,7050.95,7050.95,7050.95,7050.95,0
2009/9/2,13:28:00,7050.95,7050.95,7050.95,7050.95,0
2009/9/2,13:29:00,7050.95,7050.95,7050.95,7050.95,0
2009/9/2,13:30:00,7039.77,7039.77,7039.77,7039.77,1171032576
2009/9/3,09:01:00,7060.66,7060.66,7060.66,7060.66,2889999872
2009/9/3,09:02:00,7051.04,7051.04,7051.04,7051.04,865000000
2009/9/3,09:03:00,7050.25,7050.25,7050.25,7050.25,1144000000
2009/9/3,09:04:00,7050.88,7050.88,7050.88,7050.88,1096000000
2009/9/3,09:05:00,7052.42,7052.42,7052.42,7052.42,860000000
2009/9/3,09:06:00,7054.30,7054.30,7054.30,7054.30,1047000000
2009/9/3,09:07:00,7055.32,7055.32,7055.32,7055.32,761000000
2009/9/3,09:08:00,7047.80,7047.80,7047.80,7047.80,949000000
2009/9/3,09:09:00,7043.58,7043.58,7043.58,7043.58,981000000
2009/9/3,09:10:00,7032.50,7032.50,7032.50,7032.50,836000000
2009/9/3,09:11:00,7018.22,7018.22,7018.22,7018.22,1143000064
2009/9/3,09:12:00,7011.84,7011.84,7011.84,7011.84,861000000
2009/9/3,09:13:00,7011.36,7011.36,7011.36,7011.36,922000000
2009/9/3,09:14:00,7016.06,7016.06,7016.06,7016.06,775000000
2009/9/3,09:15:00,7020.40,7020.40,7020.40,7020.40,639000000
2009/9/3,09:16:00,7031.98,7031.98,7031.98,7031.98,864000000
2009/9/3,09:17:00,7039.13,7039.13,7039.13,7039.13,564000000
2009/9/3,09:18:00,7046.37,7046.37,7046.37,7046.37,673000000
2009/9/3,09:19:00,7048.11,7048.11,7048.11,7048.11,819000000
2009/9/3,09:20:00,7047.19,7047.19,7047.19,7047.19,653000000
2009/9/3,09:21:00,7047.32,7047.32,7047.32,7047.32,987000000
2009/9/3,09:22:00,7049.86,7049.86,7049.86,7049.86,613000000
2009/9/3,09:23:00,7049.52,7049.52,7049.52,7049.52,803000000
2009/9/3,09:24:00,7048.64,7048.64,7048.64,7048.64,728000000
2009/9/3,09:25:00,7048.63,7048.63,7048.63,7048.63,602000000
2009/9/3,09:26:00,7050.30,7050.30,7050.30,7050.30,810000000
2009/9/3,09:27:00,7052.30,7052.30,7052.30,7052.30,472000000
2009/9/3,09:28:00,7059.94,7059.94,7059.94,7059.94,822000000
2009/9/3,09:29:00,7068.45,7068.45,7068.45,7068.45,1021000000
2009/9/3,09:30:00,7075.36,7075.36,7075.36,7075.36,889000000
2009/9/3,09:31:00,7075.30,7075.30,7075.30,7075.30,1268000000
2009/9/3,09:32:00,7073.94,7073.94,7073.94,7073.94,889000000
2009/9/3,09:33:00,7073.11,7073.11,7073.11,7073.11,1051000000
2009/9/3,09:34:00,7064.83,7064.83,7064.83,7064.83,1010000000
2009/9/3,09:35:00,7060.43,7060.43,7060.43,7060.43,727000000
2009/9/3,09:36:00,7059.01,7059.01,7059.01,7059.01,826000000
2009/9/3,09:37:00,7060.72,7060.72,7060.72,7060.72,475000000
2009/9/3,09:38:00,7061.42,7061.42,7061.42,7061.42,532000000
2009/9/3,09:39:00,7063.40,7063.40,7063.40,7063.40,488000000
2009/9/3,09:40:00,7067.77,7067.77,7067.77,7067.77,454000000
2009/9/3,09:41:00,7070.24,7070.24,7070.24,7070.24,638000000
2009/9/3,09:42:00,7072.23,7072.23,7072.23,7072.23,543000000
2009/9/3,09:43:00,7076.40,7076.40,7076.40,7076.40,598000000
2009/9/3,09:44:00,7074.51,7074.51,7074.51,7074.51,633000000
2009/9/3,09:45:00,7074.42,7074.42,7074.42,7074.42,591000000
2009/9/3,09:46:00,7080.73,7080.73,7080.73,7080.73,640000000
2009/9/3,09:47:00,7082.43,7082.43,7082.43,7082.43,486000000
2009/9/3,09:48:00,7085.59,7085.59,7085.59,7085.59,676000000
2009/9/3,09:49:00,7085.19,7085.19,7085.19,7085.19,651000000
2009/9/3,09:50:00,7084.63,7084.63,7084.63,7084.63,585000000
2009/9/3,09:51:00,7085.13,7085.13,7085.13,7085.13,636000000
2009/9/3,09:52:00,7085.19,7085.19,7085.19,7085.19,496000000
2009/9/3,09:53:00,7089.21,7089.21,7089.21,7089.21,570000000
2009/9/3,09:54:00,7089.48,7089.48,7089.48,7089.48,523000000
2009/9/3,09:55:00,7089.60,7089.60,7089.60,7089.60,443000000
2009/9/3,09:56:00,7092.62,7092.62,7092.62,7092.62,622000000
2009/9/3,09:57:00,7092.39,7092.39,7092.39,7092.39,467000000
2009/9/3,09:58:00,7090.61,7090.61,7090.61,7090.61,683000000
2009/9/3,09:59:00,7090.76,7090.76,7090.76,7090.76,604000000
2009/9/3,10:00:00,7086.79,7086.79,7086.79,7086.79,542000000
2009/9/3,10:01:00,7086.53,7086.53,7086.53,7086.53,622000000
2009/9/3,10:02:00,7085.35,7085.35,7085.35,7085.35,427000000
2009/9/3,10:03:00,7086.45,7086.45,7086.45,7086.45,522000000
2009/9/3,10:04:00,7083.18,7083.18,7083.18,7083.18,542000000
2009/9/3,10:05:00,7085.06,7085.06,7085.06,7085.06,426000000
2009/9/3,10:06:00,7083.18,7083.18,7083.18,7083.18,537000000
2009/9/3,10:07:00,7081.76,7081.76,7081.76,7081.76,470000000
2009/9/3,10:08:00,7075.41,7075.41,7075.41,7075.41,547000000
2009/9/3,10:09:00,7075.02,7075.02,7075.02,7075.02,515000000
2009/9/3,10:10:00,7072.37,7072.37,7072.37,7072.37,397000000
2009/9/3,10:11:00,7071.80,7071.80,7071.80,7071.80,459000000
2009/9/3,10:12:00,7070.86,7070.86,7070.86,7070.86,333000000
2009/9/3,10:13:00,7071.97,7071.97,7071.97,7071.97,464000000
2009/9/3,10:14:00,7072.13,7072.13,7072.13,7072.13,399000000
2009/9/3,10:15:00,7072.77,7072.77,7072.77,7072.77,373000000
2009/9/3,10:16:00,7074.64,7074.64,7074.64,7074.64,436000000
2009/9/3,10:17:00,7073.83,7073.83,7073.83,7073.83,365000000
2009/9/3,10:18:00,7075.79,7075.79,7075.79,7075.79,426000000
2009/9/3,10:19:00,7077.52,7077.52,7077.52,7077.52,355000000
2009/9/3,10:20:00,7077.63,7077.63,7077.63,7077.63,334000000
2009/9/3,10:21:00,7077.70,7077.70,7077.70,7077.70,382000000
2009/9/3,10:22:00,7079.09,7079.09,7079.09,7079.09,261000000
2009/9/3,10:23:00,7080.36,7080.36,7080.36,7080.36,326000000
2009/9/3,10:24:00,7083.78,7083.78,7083.78,7083.78,480000000
2009/9/3,10:25:00,7085.79,7085.79,7085.79,7085.79,419000000
2009/9/3,10:26:00,7089.76,7089.76,7089.76,7089.76,682000000
2009/9/3,10:27:00,7090.03,7090.03,7090.03,7090.03,502000000
2009/9/3,10:28:00,7092.99,7092.99,7092.99,7092.99,501000000
2009/9/3,10:29:00,7097.49,7097.49,7097.49,7097.49,574000000
2009/9/3,10:30:00,7097.27,7097.27,7097.27,7097.27,419000000
2009/9/3,10:31:00,7097.81,7097.81,7097.81,7097.81,672000000
2009/9/3,10:32:00,7098.57,7098.57,7098.57,7098.57,499000000
2009/9/3,10:33:00,7099.59,7099.59,7099.59,7099.59,543000000
2009/9/3,10:34:00,7099.73,7099.73,7099.73,7099.73,505000000
2009/9/3,10:35:00,7098.91,7098.91,7098.91,7098.91,391000000
2009/9/3,10:36:00,7098.83,7098.83,7098.83,7098.83,504000000
2009/9/3,10:37:00,7101.67,7101.67,7101.67,7101.67,416000000
2009/9/3,10:38:00,7101.33,7101.33,7101.33,7101.33,508000000
2009/9/3,10:39:00,7101.19,7101.19,7101.19,7101.19,613000000
2009/9/3,10:40:00,7104.18,7104.18,7104.18,7104.18,477000000
2009/9/3,10:41:00,7106.99,7106.99,7106.99,7106.99,738000000
2009/9/3,10:42:00,7107.03,7107.03,7107.03,7107.03,409000000
2009/9/3,10:43:00,7108.77,7108.77,7108.77,7108.77,598000000
2009/9/3,10:44:00,7109.97,7109.97,7109.97,7109.97,460000000
2009/9/3,10:45:00,7109.07,7109.07,7109.07,7109.07,404000000
2009/9/3,10:46:00,7114.06,7114.06,7114.06,7114.06,666000000
2009/9/3,10:47:00,7117.62,7117.62,7117.62,7117.62,484000000
2009/9/3,10:48:00,7123.15,7123.15,7123.15,7123.15,788000000
2009/9/3,10:49:00,7125.45,7125.45,7125.45,7125.45,635000000
2009/9/3,10:50:00,7128.05,7128.05,7128.05,7128.05,551000000
2009/9/3,10:51:00,7131.31,7131.31,7131.31,7131.31,1114000000
2009/9/3,10:52:00,7131.23,7131.23,7131.23,7131.23,562000000
2009/9/3,10:53:00,7130.61,7130.61,7130.61,7130.61,654000000
2009/9/3,10:54:00,7129.31,7129.31,7129.31,7129.31,616000000
2009/9/3,10:55:00,7127.20,7127.20,7127.20,7127.20,482000000
2009/9/3,10:56:00,7125.59,7125.59,7125.59,7125.59,678000000
2009/9/3,10:57:00,7123.86,7123.86,7123.86,7123.86,440000000
2009/9/3,10:58:00,7123.07,7123.07,7123.07,7123.07,488000000
2009/9/3,10:59:00,7119.45,7119.45,7119.45,7119.45,460000000
2009/9/3,11:00:00,7118.48,7118.48,7118.48,7118.48,385000000
2009/9/3,11:01:00,7123.65,7123.65,7123.65,7123.65,597000000
2009/9/3,11:02:00,7124.43,7124.43,7124.43,7124.43,355000000
2009/9/3,11:03:00,7126.65,7126.65,7126.65,7126.65,591000000
2009/9/3,11:04:00,7128.80,7128.80,7128.80,7128.80,453000000
2009/9/3,11:05:00,7128.85,7128.85,7128.85,7128.85,361000000
2009/9/3,11:06:00,7127.82,7127.82,7127.82,7127.82,456000000
2009/9/3,11:07:00,7124.74,7124.74,7124.74,7124.74,314000000
2009/9/3,11:08:00,7125.85,7125.85,7125.85,7125.85,403000000
2009/9/3,11:09:00,7124.02,7124.02,7124.02,7124.02,352000000
2009/9/3,11:10:00,7123.60,7123.60,7123.60,7123.60,363000000
2009/9/3,11:11:00,7120.90,7120.90,7120.90,7120.90,479000000
2009/9/3,11:12:00,7119.07,7119.07,7119.07,7119.07,342000000
2009/9/3,11:13:00,7117.08,7117.08,7117.08,7117.08,515000000
2009/9/3,11:14:00,7110.85,7110.85,7110.85,7110.85,516000000
2009/9/3,11:15:00,7109.38,7109.38,7109.38,7109.38,627000000
2009/9/3,11:16:00,7102.69,7102.69,7102.69,7102.69,849000000
2009/9/3,11:17:00,7101.38,7101.38,7101.38,7101.38,533000000
2009/9/3,11:18:00,7100.96,7100.96,7100.96,7100.96,762000000
2009/9/3,11:19:00,7102.40,7102.40,7102.40,7102.40,569000000
2009/9/3,11:20:00,7099.59,7099.59,7099.59,7099.59,518000000
2009/9/3,11:21:00,7098.50,7098.50,7098.50,7098.50,508000000
2009/9/3,11:22:00,7100.20,7100.20,7100.20,7100.20,359000000
2009/9/3,11:23:00,7102.64,7102.64,7102.64,7102.64,528000000
2009/9/3,11:24:00,7105.07,7105.07,7105.07,7105.07,437000000
2009/9/3,11:25:00,7105.75,7105.75,7105.75,7105.75,406000000
2009/9/3,11:26:00,7106.99,7106.99,7106.99,7106.99,353000000
2009/9/3,11:27:00,7105.35,7105.35,7105.35,7105.35,256000000
2009/9/3,11:28:00,7106.56,7106.56,7106.56,7106.56,286000000
2009/9/3,11:29:00,7106.33,7106.33,7106.33,7106.33,270000000
2009/9/3,11:30:00,7107.45,7107.45,7107.45,7107.45,289000000
2009/9/3,11:31:00,7108.29,7108.29,7108.29,7108.29,417000000
2009/9/3,11:32:00,7111.96,7111.96,7111.96,7111.96,262000000
2009/9/3,11:33:00,7110.70,7110.70,7110.70,7110.70,436000000
2009/9/3,11:34:00,7105.46,7105.46,7105.46,7105.46,414000000
2009/9/3,11:35:00,7103.48,7103.48,7103.48,7103.48,325000000
2009/9/3,11:36:00,7099.38,7099.38,7099.38,7099.38,456000000
2009/9/3,11:37:00,7098.16,7098.16,7098.16,7098.16,326000000
2009/9/3,11:38:00,7097.13,7097.13,7097.13,7097.13,363000000
2009/9/3,11:39:00,7097.05,7097.05,7097.05,7097.05,331000000
2009/9/3,11:40:00,7096.20,7096.20,7096.20,7096.20,313000000
2009/9/3,11:41:00,7094.52,7094.52,7094.52,7094.52,334000000
2009/9/3,11:42:00,7093.87,7093.87,7093.87,7093.87,256000000
2009/9/3,11:43:00,7095.34,7095.34,7095.34,7095.34,367000000
2009/9/3,11:44:00,7093.64,7093.64,7093.64,7093.64,438000000
2009/9/3,11:45:00,7095.39,7095.39,7095.39,7095.39,259000000
2009/9/3,11:46:00,7092.68,7092.68,7092.68,7092.68,338000000
2009/9/3,11:47:00,7088.20,7088.20,7088.20,7088.20,366000000
2009/9/3,11:48:00,7085.72,7085.72,7085.72,7085.72,472000000
2009/9/3,11:49:00,7082.29,7082.29,7082.29,7082.29,495000000
2009/9/3,11:50:00,7080.43,7080.43,7080.43,7080.43,521000000
2009/9/3,11:51:00,7076.82,7076.82,7076.82,7076.82,569000000
2009/9/3,11:52:00,7074.32,7074.32,7074.32,7074.32,420000000
2009/9/3,11:53:00,7074.14,7074.14,7074.14,7074.14,567000000
2009/9/3,11:54:00,7074.35,7074.35,7074.35,7074.35,405000000
2009/9/3,11:55:00,7076.54,7076.54,7076.54,7076.54,375000000
2009/9/3,11:56:00,7073.96,7073.96,7073.96,7073.96,447000000
2009/9/3,11:57:00,7073.20,7073.20,7073.20,7073.20,298000000
2009/9/3,11:58:00,7072.59,7072.59,7072.59,7072.59,345000000
2009/9/3,11:59:00,7078.65,7078.65,7078.65,7078.65,252000000
2009/9/3,12:00:00,7079.05,7079.05,7079.05,7079.05,300000000
2009/9/3,12:01:00,7078.86,7078.86,7078.86,7078.86,323000000
2009/9/3,12:02:00,7080.90,7080.90,7080.90,7080.90,225000000
2009/9/3,12:03:00,7083.57,7083.57,7083.57,7083.57,293000000
2009/9/3,12:04:00,7084.00,7084.00,7084.00,7084.00,239000000
2009/9/3,12:05:00,7085.20,7085.20,7085.20,7085.20,209000000
2009/9/3,12:06:00,7088.75,7088.75,7088.75,7088.75,361000000
2009/9/3,12:07:00,7088.47,7088.47,7088.47,7088.47,212000000
2009/9/3,12:08:00,7087.96,7087.96,7087.96,7087.96,301000000
2009/9/3,12:09:00,7087.45,7087.45,7087.45,7087.45,269000000
2009/9/3,12:10:00,7089.93,7089.93,7089.93,7089.93,244000000
2009/9/3,12:11:00,7089.01,7089.01,7089.01,7089.01,252000000
2009/9/3,12:12:00,7088.72,7088.72,7088.72,7088.72,187000000
2009/9/3,12:13:00,7087.84,7087.84,7087.84,7087.84,228000000
2009/9/3,12:14:00,7089.57,7089.57,7089.57,7089.57,207000000
2009/9/3,12:15:00,7088.49,7088.49,7088.49,7088.49,214000000
2009/9/3,12:16:00,7089.58,7089.58,7089.58,7089.58,255000000
2009/9/3,12:17:00,7088.86,7088.86,7088.86,7088.86,188000000
2009/9/3,12:18:00,7090.41,7090.41,7090.41,7090.41,287000000
2009/9/3,12:19:00,7091.23,7091.23,7091.23,7091.23,186000000
2009/9/3,12:20:00,7092.64,7092.64,7092.64,7092.64,218000000
2009/9/3,12:21:00,7089.85,7089.85,7089.85,7089.85,283000000
2009/9/3,12:22:00,7091.98,7091.98,7091.98,7091.98,214000000
2009/9/3,12:23:00,7090.22,7090.22,7090.22,7090.22,316000000
2009/9/3,12:24:00,7094.24,7094.24,7094.24,7094.24,267000000
2009/9/3,12:25:00,7094.86,7094.86,7094.86,7094.86,344000000
2009/9/3,12:26:00,7095.82,7095.82,7095.82,7095.82,312000000
2009/9/3,12:27:00,7094.52,7094.52,7094.52,7094.52,234000000
2009/9/3,12:28:00,7092.82,7092.82,7092.82,7092.82,390000000
2009/9/3,12:29:00,7093.80,7093.80,7093.80,7093.80,256000000
2009/9/3,12:30:00,7090.55,7090.55,7090.55,7090.55,388000000
2009/9/3,12:31:00,7083.84,7083.84,7083.84,7083.84,486000000
2009/9/3,12:32:00,7081.85,7081.85,7081.85,7081.85,349000000
2009/9/3,12:33:00,7080.92,7080.92,7080.92,7080.92,485000000
2009/9/3,12:34:00,7079.84,7079.84,7079.84,7079.84,354000000
2009/9/3,12:35:00,7077.87,7077.87,7077.87,7077.87,327000000
2009/9/3,12:36:00,7071.17,7071.17,7071.17,7071.17,544000000
2009/9/3,12:37:00,7070.05,7070.05,7070.05,7070.05,384000000
2009/9/3,12:38:00,7067.99,7067.99,7067.99,7067.99,440000000
2009/9/3,12:39:00,7067.80,7067.80,7067.80,7067.80,382000000
2009/9/3,12:40:00,7065.36,7065.36,7065.36,7065.36,371000000
2009/9/3,12:41:00,7063.95,7063.95,7063.95,7063.95,471000000
2009/9/3,12:42:00,7063.89,7063.89,7063.89,7063.89,340000000
2009/9/3,12:43:00,7064.26,7064.26,7064.26,7064.26,329000000
2009/9/3,12:44:00,7067.34,7067.34,7067.34,7067.34,295000000
2009/9/3,12:45:00,7068.58,7068.58,7068.58,7068.58,343000000
2009/9/3,12:46:00,7073.66,7073.66,7073.66,7073.66,356000000
2009/9/3,12:47:00,7075.05,7075.05,7075.05,7075.05,245000000
2009/9/3,12:48:00,7076.85,7076.85,7076.85,7076.85,339000000
2009/9/3,12:49:00,7077.29,7077.29,7077.29,7077.29,234000000
2009/9/3,12:50:00,7079.24,7079.24,7079.24,7079.24,275000000
2009/9/3,12:51:00,7079.56,7079.56,7079.56,7079.56,335000000
2009/9/3,12:52:00,7082.60,7082.60,7082.60,7082.60,303000000
2009/9/3,12:53:00,7080.46,7080.46,7080.46,7080.46,386000000
2009/9/3,12:54:00,7081.45,7081.45,7081.45,7081.45,276000000
2009/9/3,12:55:00,7081.63,7081.63,7081.63,7081.63,316000000
2009/9/3,12:56:00,7083.41,7083.41,7083.41,7083.41,392000000
2009/9/3,12:57:00,7085.29,7085.29,7085.29,7085.29,285000000
2009/9/3,12:58:00,7088.74,7088.74,7088.74,7088.74,667000000
2009/9/3,12:59:00,7092.22,7092.22,7092.22,7092.22,411000000
2009/9/3,13:00:00,7093.89,7093.89,7093.89,7093.89,412000000
2009/9/3,13:01:00,7093.03,7093.03,7093.03,7093.03,404000000
2009/9/3,13:02:00,7097.76,7097.76,7097.76,7097.76,328000000
2009/9/3,13:03:00,7096.81,7096.81,7096.81,7096.81,507000000
2009/9/3,13:04:00,7094.71,7094.71,7094.71,7094.71,368000000
2009/9/3,13:05:00,7094.36,7094.36,7094.36,7094.36,367000000
2009/9/3,13:06:00,7090.67,7090.67,7090.67,7090.67,562000000
2009/9/3,13:07:00,7093.88,7093.88,7093.88,7093.88,362000000
2009/9/3,13:08:00,7090.31,7090.31,7090.31,7090.31,549000000
2009/9/3,13:09:00,7093.76,7093.76,7093.76,7093.76,412000000
2009/9/3,13:10:00,7092.78,7092.78,7092.78,7092.78,524000000
2009/9/3,13:11:00,7090.08,7090.08,7090.08,7090.08,413000000
2009/9/3,13:12:00,7091.34,7091.34,7091.34,7091.34,395000000
2009/9/3,13:13:00,7090.58,7090.58,7090.58,7090.58,545000000
2009/9/3,13:14:00,7088.57,7088.57,7088.57,7088.57,380000000
2009/9/3,13:15:00,7087.29,7087.29,7087.29,7087.29,389000000
2009/9/3,13:16:00,7084.10,7084.10,7084.10,7084.10,509000000
2009/9/3,13:17:00,7083.95,7083.95,7083.95,7083.95,373000000
2009/9/3,13:18:00,7084.37,7084.37,7084.37,7084.37,588000000
2009/9/3,13:19:00,7085.49,7085.49,7085.49,7085.49,398000000
2009/9/3,13:20:00,7088.44,7088.44,7088.44,7088.44,484000000
2009/9/3,13:21:00,7095.75,7095.75,7095.75,7095.75,603000000
2009/9/3,13:22:00,7096.67,7096.67,7096.67,7096.67,460000000
2009/9/3,13:23:00,7100.51,7100.51,7100.51,7100.51,648000000
2009/9/3,13:24:00,7101.85,7101.85,7101.85,7101.85,550000000
2009/9/3,13:25:00,7103.65,7103.65,7103.65,7103.65,608000000
2009/9/3,13:26:00,7103.65,7103.65,7103.65,7103.65,0
2009/9/3,13:27:00,7103.65,7103.65,7103.65,7103.65,0
2009/9/3,13:28:00,7103.65,7103.65,7103.65,7103.65,0
2009/9/3,13:29:00,7103.65,7103.65,7103.65,7103.65,0
2009/9/3,13:30:00,7104.65,7104.65,7104.65,7104.65,719032832
2009/9/4,09:01:00,7167.24,7167.24,7167.24,7167.24,181032960
2009/9/4,09:02:00,7163.96,7163.96,7163.96,7163.96,1368999936
2009/9/4,09:03:00,7162.15,7162.15,7162.15,7162.15,1586000000
2009/9/4,09:04:00,7156.31,7156.31,7156.31,7156.31,1463000064
2009/9/4,09:05:00,7151.92,7151.92,7151.92,7151.92,1030000000
2009/9/4,09:06:00,7150.68,7150.68,7150.68,7150.68,1191000064
2009/9/4,09:07:00,7152.09,7152.09,7152.09,7152.09,880000000
2009/9/4,09:08:00,7158.44,7158.44,7158.44,7158.44,1115000064
2009/9/4,09:09:00,7167.49,7167.49,7167.49,7167.49,1332000000
2009/9/4,09:10:00,7176.30,7176.30,7176.30,7176.30,1168999936
2009/9/4,09:11:00,7178.54,7178.54,7178.54,7178.54,1516000000
2009/9/4,09:12:00,7178.31,7178.31,7178.31,7178.31,1094000000
2009/9/4,09:13:00,7174.60,7174.60,7174.60,7174.60,1224999936
2009/9/4,09:14:00,7173.18,7173.18,7173.18,7173.18,1147000064
2009/9/4,09:15:00,7172.26,7172.26,7172.26,7172.26,782000000
2009/9/4,09:16:00,7167.21,7167.21,7167.21,7167.21,981000000
2009/9/4,09:17:00,7153.83,7153.83,7153.83,7153.83,1041000000
2009/9/4,09:18:00,7142.38,7142.38,7142.38,7142.38,1087000064
2009/9/4,09:19:00,7137.61,7137.61,7137.61,7137.61,824000000
2009/9/4,09:20:00,7135.18,7135.18,7135.18,7135.18,581000000
2009/9/4,09:21:00,7121.21,7121.21,7121.21,7121.21,1128000000
2009/9/4,09:22:00,7123.00,7123.00,7123.00,7123.00,765000000
2009/9/4,09:23:00,7128.52,7128.52,7128.52,7128.52,759000000
2009/9/4,09:24:00,7135.78,7135.78,7135.78,7135.78,866000000
2009/9/4,09:25:00,7139.96,7139.96,7139.96,7139.96,686000000
2009/9/4,09:26:00,7142.67,7142.67,7142.67,7142.67,870000000
2009/9/4,09:27:00,7146.24,7146.24,7146.24,7146.24,505000000
2009/9/4,09:28:00,7147.62,7147.62,7147.62,7147.62,708000000
2009/9/4,09:29:00,7148.37,7148.37,7148.37,7148.37,693000000
2009/9/4,09:30:00,7148.09,7148.09,7148.09,7148.09,546000000
2009/9/4,09:31:00,7139.52,7139.52,7139.52,7139.52,998000000
2009/9/4,09:32:00,7137.36,7137.36,7137.36,7137.36,680000000
2009/9/4,09:33:00,7133.80,7133.80,7133.80,7133.80,839000000
2009/9/4,09:34:00,7133.30,7133.30,7133.30,7133.30,808000000
2009/9/4,09:35:00,7133.04,7133.04,7133.04,7133.04,575000000
2009/9/4,09:36:00,7134.65,7134.65,7134.65,7134.65,803000000
2009/9/4,09:37:00,7139.60,7139.60,7139.60,7139.60,555000000
2009/9/4,09:38:00,7143.05,7143.05,7143.05,7143.05,838000000
2009/9/4,09:39:00,7148.99,7148.99,7148.99,7148.99,768000000
2009/9/4,09:40:00,7147.12,7147.12,7147.12,7147.12,605000000
2009/9/4,09:41:00,7153.65,7153.65,7153.65,7153.65,1092999936
2009/9/4,09:42:00,7151.26,7151.26,7151.26,7151.26,650000000
2009/9/4,09:43:00,7149.51,7149.51,7149.51,7149.51,673000000
2009/9/4,09:44:00,7144.90,7144.90,7144.90,7144.90,573000000
2009/9/4,09:45:00,7145.81,7145.81,7145.81,7145.81,566000000
2009/9/4,09:46:00,7135.59,7135.59,7135.59,7135.59,851000000
2009/9/4,09:47:00,7133.53,7133.53,7133.53,7133.53,592000000
2009/9/4,09:48:00,7133.06,7133.06,7133.06,7133.06,681000000
2009/9/4,09:49:00,7130.76,7130.76,7130.76,7130.76,646000000
2009/9/4,09:50:00,7129.55,7129.55,7129.55,7129.55,476000000
2009/9/4,09:51:00,7133.19,7133.19,7133.19,7133.19,583000000
2009/9/4,09:52:00,7135.47,7135.47,7135.47,7135.47,426000000
2009/9/4,09:53:00,7131.97,7131.97,7131.97,7131.97,532000000
2009/9/4,09:54:00,7136.80,7136.80,7136.80,7136.80,466000000
2009/9/4,09:55:00,7136.64,7136.64,7136.64,7136.64,388000000
2009/9/4,09:56:00,7138.87,7138.87,7138.87,7138.87,490000000
2009/9/4,09:57:00,7139.84,7139.84,7139.84,7139.84,325000000
2009/9/4,09:58:00,7141.78,7141.78,7141.78,7141.78,482000000
2009/9/4,09:59:00,7141.76,7141.76,7141.76,7141.76,401000000
2009/9/4,10:00:00,7142.37,7142.37,7142.37,7142.37,402000000
2009/9/4,10:01:00,7146.34,7146.34,7146.34,7146.34,545000000
2009/9/4,10:02:00,7146.89,7146.89,7146.89,7146.89,368000000
2009/9/4,10:03:00,7148.13,7148.13,7148.13,7148.13,575000000
2009/9/4,10:04:00,7153.44,7153.44,7153.44,7153.44,421000000
2009/9/4,10:05:00,7153.13,7153.13,7153.13,7153.13,469000000
2009/9/4,10:06:00,7155.92,7155.92,7155.92,7155.92,874000000
2009/9/4,10:07:00,7157.59,7157.59,7157.59,7157.59,452000000
2009/9/4,10:08:00,7156.98,7156.98,7156.98,7156.98,548000000
2009/9/4,10:09:00,7157.71,7157.71,7157.71,7157.71,496000000
2009/9/4,10:10:00,7156.82,7156.82,7156.82,7156.82,423000000
2009/9/4,10:11:00,7155.65,7155.65,7155.65,7155.65,535000000
2009/9/4,10:12:00,7154.70,7154.70,7154.70,7154.70,352000000
2009/9/4,10:13:00,7151.82,7151.82,7151.82,7151.82,489000000
2009/9/4,10:14:00,7150.78,7150.78,7150.78,7150.78,518000000
2009/9/4,10:15:00,7148.39,7148.39,7148.39,7148.39,390000000
2009/9/4,10:16:00,7148.78,7148.78,7148.78,7148.78,417000000
2009/9/4,10:17:00,7149.43,7149.43,7149.43,7149.43,261000000
2009/9/4,10:18:00,7150.97,7150.97,7150.97,7150.97,382000000
2009/9/4,10:19:00,7151.28,7151.28,7151.28,7151.28,453000000
2009/9/4,10:20:00,7150.57,7150.57,7150.57,7150.57,311000000
2009/9/4,10:21:00,7150.09,7150.09,7150.09,7150.09,447000000
2009/9/4,10:22:00,7151.82,7151.82,7151.82,7151.82,255000000
2009/9/4,10:23:00,7153.14,7153.14,7153.14,7153.14,349000000
2009/9/4,10:24:00,7153.11,7153.11,7153.11,7153.11,287000000
2009/9/4,10:25:00,7153.35,7153.35,7153.35,7153.35,278000000
2009/9/4,10:26:00,7154.71,7154.71,7154.71,7154.71,411000000
2009/9/4,10:27:00,7156.70,7156.70,7156.70,7156.70,328000000
2009/9/4,10:28:00,7156.17,7156.17,7156.17,7156.17,471000000
2009/9/4,10:29:00,7157.23,7157.23,7157.23,7157.23,412000000
2009/9/4,10:30:00,7156.68,7156.68,7156.68,7156.68,277000000
2009/9/4,10:31:00,7153.39,7153.39,7153.39,7153.39,599000000
2009/9/4,10:32:00,7154.90,7154.90,7154.90,7154.90,315000000
2009/9/4,10:33:00,7153.04,7153.04,7153.04,7153.04,466000000
2009/9/4,10:34:00,7150.54,7150.54,7150.54,7150.54,421000000
2009/9/4,10:35:00,7153.93,7153.93,7153.93,7153.93,347000000
2009/9/4,10:36:00,7154.93,7154.93,7154.93,7154.93,732000000
2009/9/4,10:37:00,7156.70,7156.70,7156.70,7156.70,465000000
2009/9/4,10:38:00,7158.91,7158.91,7158.91,7158.91,606000000
2009/9/4,10:39:00,7161.75,7161.75,7161.75,7161.75,450000000
2009/9/4,10:40:00,7162.26,7162.26,7162.26,7162.26,472000000
2009/9/4,10:41:00,7164.29,7164.29,7164.29,7164.29,569000000
2009/9/4,10:42:00,7165.06,7165.06,7165.06,7165.06,399000000
2009/9/4,10:43:00,7165.00,7165.00,7165.00,7165.00,460000000
2009/9/4,10:44:00,7165.45,7165.45,7165.45,7165.45,468000000
2009/9/4,10:45:00,7164.68,7164.68,7164.68,7164.68,440000000
2009/9/4,10:46:00,7165.58,7165.58,7165.58,7165.58,585000000
2009/9/4,10:47:00,7165.28,7165.28,7165.28,7165.28,395000000
2009/9/4,10:48:00,7161.38,7161.38,7161.38,7161.38,564000000
2009/9/4,10:49:00,7155.76,7155.76,7155.76,7155.76,694000000
2009/9/4,10:50:00,7152.83,7152.83,7152.83,7152.83,491000000
2009/9/4,10:51:00,7145.57,7145.57,7145.57,7145.57,680000000
2009/9/4,10:52:00,7145.36,7145.36,7145.36,7145.36,388000000
2009/9/4,10:53:00,7144.69,7144.69,7144.69,7144.69,470000000
2009/9/4,10:54:00,7142.65,7142.65,7142.65,7142.65,367000000
2009/9/4,10:55:00,7144.37,7144.37,7144.37,7144.37,315000000
2009/9/4,10:56:00,7141.03,7141.03,7141.03,7141.03,395000000
2009/9/4,10:57:00,7144.42,7144.42,7144.42,7144.42,253000000
2009/9/4,10:58:00,7141.76,7141.76,7141.76,7141.76,429000000
2009/9/4,10:59:00,7143.75,7143.75,7143.75,7143.75,288000000
2009/9/4,11:00:00,7141.63,7141.63,7141.63,7141.63,291000000
2009/9/4,11:01:00,7142.74,7142.74,7142.74,7142.74,381000000
2009/9/4,11:02:00,7141.91,7141.91,7141.91,7141.91,237000000
2009/9/4,11:03:00,7140.96,7140.96,7140.96,7140.96,321000000
2009/9/4,11:04:00,7138.69,7138.69,7138.69,7138.69,300000000
2009/9/4,11:05:00,7140.68,7140.68,7140.68,7140.68,290000000
2009/9/4,11:06:00,7139.51,7139.51,7139.51,7139.51,379000000
2009/9/4,11:07:00,7139.40,7139.40,7139.40,7139.40,234000000
2009/9/4,11:08:00,7140.01,7140.01,7140.01,7140.01,324000000
2009/9/4,11:09:00,7137.91,7137.91,7137.91,7137.91,278000000
2009/9/4,11:10:00,7140.51,7140.51,7140.51,7140.51,229000000
2009/9/4,11:11:00,7139.18,7139.18,7139.18,7139.18,258000000
2009/9/4,11:12:00,7139.30,7139.30,7139.30,7139.30,197000000
2009/9/4,11:13:00,7139.11,7139.11,7139.11,7139.11,286000000
2009/9/4,11:14:00,7140.54,7140.54,7140.54,7140.54,213000000
2009/9/4,11:15:00,7140.78,7140.78,7140.78,7140.78,220000000
2009/9/4,11:16:00,7141.75,7141.75,7141.75,7141.75,247000000
2009/9/4,11:17:00,7142.97,7142.97,7142.97,7142.97,179000000
2009/9/4,11:18:00,7143.99,7143.99,7143.99,7143.99,304000000
2009/9/4,11:19:00,7144.93,7144.93,7144.93,7144.93,233000000
2009/9/4,11:20:00,7145.02,7145.02,7145.02,7145.02,261000000
2009/9/4,11:21:00,7145.47,7145.47,7145.47,7145.47,312000000
2009/9/4,11:22:00,7145.11,7145.11,7145.11,7145.11,211000000
2009/9/4,11:23:00,7145.35,7145.35,7145.35,7145.35,313000000
2009/9/4,11:24:00,7143.86,7143.86,7143.86,7143.86,224000000
2009/9/4,11:25:00,7146.36,7146.36,7146.36,7146.36,269000000
2009/9/4,11:26:00,7146.15,7146.15,7146.15,7146.15,306000000
2009/9/4,11:27:00,7146.33,7146.33,7146.33,7146.33,225000000
2009/9/4,11:28:00,7145.91,7145.91,7145.91,7145.91,316000000
2009/9/4,11:29:00,7146.59,7146.59,7146.59,7146.59,240000000
2009/9/4,11:30:00,7147.11,7147.11,7147.11,7147.11,311000000
2009/9/4,11:31:00,7146.56,7146.56,7146.56,7146.56,371000000
2009/9/4,11:32:00,7148.25,7148.25,7148.25,7148.25,387000000
2009/9/4,11:33:00,7150.14,7150.14,7150.14,7150.14,419000000
2009/9/4,11:34:00,7149.55,7149.55,7149.55,7149.55,246000000
2009/9/4,11:35:00,7150.51,7150.51,7150.51,7150.51,304000000
2009/9/4,11:36:00,7151.16,7151.16,7151.16,7151.16,352000000
2009/9/4,11:37:00,7151.06,7151.06,7151.06,7151.06,206000000
2009/9/4,11:38:00,7148.85,7148.85,7148.85,7148.85,338000000
2009/9/4,11:39:00,7149.24,7149.24,7149.24,7149.24,236000000
2009/9/4,11:40:00,7147.82,7147.82,7147.82,7147.82,289000000
2009/9/4,11:41:00,7145.15,7145.15,7145.15,7145.15,294000000
2009/9/4,11:42:00,7145.74,7145.74,7145.74,7145.74,244000000
2009/9/4,11:43:00,7144.03,7144.03,7144.03,7144.03,358000000
2009/9/4,11:44:00,7141.22,7141.22,7141.22,7141.22,224000000
2009/9/4,11:45:00,7141.93,7141.93,7141.93,7141.93,258000000
2009/9/4,11:46:00,7138.55,7138.55,7138.55,7138.55,356000000
2009/9/4,11:47:00,7142.11,7142.11,7142.11,7142.11,285000000
2009/9/4,11:48:00,7140.97,7140.97,7140.97,7140.97,301000000
2009/9/4,11:49:00,7139.82,7139.82,7139.82,7139.82,244000000
2009/9/4,11:50:00,7137.90,7137.90,7137.90,7137.90,226000000
2009/9/4,11:51:00,7138.65,7138.65,7138.65,7138.65,301000000
2009/9/4,11:52:00,7140.54,7140.54,7140.54,7140.54,252000000
2009/9/4,11:53:00,7140.83,7140.83,7140.83,7140.83,361000000
2009/9/4,11:54:00,7140.03,7140.03,7140.03,7140.03,263000000
2009/9/4,11:55:00,7141.43,7141.43,7141.43,7141.43,285000000
2009/9/4,11:56:00,7142.00,7142.00,7142.00,7142.00,297000000
2009/9/4,11:57:00,7139.84,7139.84,7139.84,7139.84,273000000
2009/9/4,11:58:00,7142.11,7142.11,7142.11,7142.11,342000000
2009/9/4,11:59:00,7142.40,7142.40,7142.40,7142.40,223000000
2009/9/4,12:00:00,7143.43,7143.43,7143.43,7143.43,230000000
2009/9/4,12:01:00,7144.70,7144.70,7144.70,7144.70,296000000
2009/9/4,12:02:00,7145.14,7145.14,7145.14,7145.14,255000000
2009/9/4,12:03:00,7149.58,7149.58,7149.58,7149.58,497000000
2009/9/4,12:04:00,7150.05,7150.05,7150.05,7150.05,341000000
2009/9/4,12:05:00,7152.56,7152.56,7152.56,7152.56,344000000
2009/9/4,12:06:00,7154.91,7154.91,7154.91,7154.91,350000000
2009/9/4,12:07:00,7154.34,7154.34,7154.34,7154.34,276000000
2009/9/4,12:08:00,7157.09,7157.09,7157.09,7157.09,360000000
2009/9/4,12:09:00,7156.89,7156.89,7156.89,7156.89,236000000
2009/9/4,12:10:00,7157.49,7157.49,7157.49,7157.49,286000000
2009/9/4,12:11:00,7156.35,7156.35,7156.35,7156.35,280000000
2009/9/4,12:12:00,7155.64,7155.64,7155.64,7155.64,208000000
2009/9/4,12:13:00,7153.39,7153.39,7153.39,7153.39,295000000
2009/9/4,12:14:00,7153.45,7153.45,7153.45,7153.45,259000000
2009/9/4,12:15:00,7153.68,7153.68,7153.68,7153.68,223000000
2009/9/4,12:16:00,7153.74,7153.74,7153.74,7153.74,331000000
2009/9/4,12:17:00,7154.27,7154.27,7154.27,7154.27,206000000
2009/9/4,12:18:00,7154.25,7154.25,7154.25,7154.25,573000000
2009/9/4,12:19:00,7158.25,7158.25,7158.25,7158.25,388000000
2009/9/4,12:20:00,7160.41,7160.41,7160.41,7160.41,396000000
2009/9/4,12:21:00,7163.00,7163.00,7163.00,7163.00,570000000
2009/9/4,12:22:00,7163.22,7163.22,7163.22,7163.22,386000000
2009/9/4,12:23:00,7165.39,7165.39,7165.39,7165.39,529000000
2009/9/4,12:24:00,7165.92,7165.92,7165.92,7165.92,339000000
2009/9/4,12:25:00,7164.15,7164.15,7164.15,7164.15,403000000
2009/9/4,12:26:00,7163.40,7163.40,7163.40,7163.40,466000000
2009/9/4,12:27:00,7164.92,7164.92,7164.92,7164.92,252000000
2009/9/4,12:28:00,7164.32,7164.32,7164.32,7164.32,390000000
2009/9/4,12:29:00,7162.93,7162.93,7162.93,7162.93,320000000
2009/9/4,12:30:00,7163.17,7163.17,7163.17,7163.17,315000000
2009/9/4,12:31:00,7162.30,7162.30,7162.30,7162.30,342000000
2009/9/4,12:32:00,7161.47,7161.47,7161.47,7161.47,295000000
2009/9/4,12:33:00,7161.66,7161.66,7161.66,7161.66,375000000
2009/9/4,12:34:00,7161.83,7161.83,7161.83,7161.83,257000000
2009/9/4,12:35:00,7162.29,7162.29,7162.29,7162.29,308000000
2009/9/4,12:36:00,7165.67,7165.67,7165.67,7165.67,720000000
2009/9/4,12:37:00,7169.71,7169.71,7169.71,7169.71,513000000
2009/9/4,12:38:00,7172.13,7172.13,7172.13,7172.13,880000000
2009/9/4,12:39:00,7171.21,7171.21,7171.21,7171.21,499000000
2009/9/4,12:40:00,7173.95,7173.95,7173.95,7173.95,469000000
2009/9/4,12:41:00,7176.84,7176.84,7176.84,7176.84,469000000
2009/9/4,12:42:00,7172.65,7172.65,7172.65,7172.65,341000000
2009/9/4,12:43:00,7173.69,7173.69,7173.69,7173.69,445000000
2009/9/4,12:44:00,7171.16,7171.16,7171.16,7171.16,303000000
2009/9/4,12:45:00,7166.67,7166.67,7166.67,7166.67,424000000
2009/9/4,12:46:00,7164.28,7164.28,7164.28,7164.28,443000000
2009/9/4,12:47:00,7163.25,7163.25,7163.25,7163.25,317000000
2009/9/4,12:48:00,7161.37,7161.37,7161.37,7161.37,429000000
2009/9/4,12:49:00,7160.03,7160.03,7160.03,7160.03,312000000
2009/9/4,12:50:00,7158.58,7158.58,7158.58,7158.58,320000000
2009/9/4,12:51:00,7158.10,7158.10,7158.10,7158.10,343000000
2009/9/4,12:52:00,7160.30,7160.30,7160.30,7160.30,297000000
2009/9/4,12:53:00,7160.13,7160.13,7160.13,7160.13,399000000
2009/9/4,12:54:00,7160.88,7160.88,7160.88,7160.88,264000000
2009/9/4,12:55:00,7160.02,7160.02,7160.02,7160.02,320000000
2009/9/4,12:56:00,7159.03,7159.03,7159.03,7159.03,409000000
2009/9/4,12:57:00,7158.10,7158.10,7158.10,7158.10,277000000
2009/9/4,12:58:00,7158.34,7158.34,7158.34,7158.34,354000000
2009/9/4,12:59:00,7157.42,7157.42,7157.42,7157.42,279000000
2009/9/4,13:00:00,7157.95,7157.95,7157.95,7157.95,278000000
2009/9/4,13:01:00,7157.06,7157.06,7157.06,7157.06,432000000
2009/9/4,13:02:00,7156.95,7156.95,7156.95,7156.95,370000000
2009/9/4,13:03:00,7155.45,7155.45,7155.45,7155.45,429000000
2009/9/4,13:04:00,7154.40,7154.40,7154.40,7154.40,306000000
2009/9/4,13:05:00,7155.98,7155.98,7155.98,7155.98,412000000
2009/9/4,13:06:00,7152.82,7152.82,7152.82,7152.82,526000000
2009/9/4,13:07:00,7151.40,7151.40,7151.40,7151.40,331000000
2009/9/4,13:08:00,7150.01,7150.01,7150.01,7150.01,617000000
2009/9/4,13:09:00,7148.57,7148.57,7148.57,7148.57,440000000
2009/9/4,13:10:00,7146.10,7146.10,7146.10,7146.10,454000000
2009/9/4,13:11:00,7144.36,7144.36,7144.36,7144.36,496000000
2009/9/4,13:12:00,7144.33,7144.33,7144.33,7144.33,443000000
2009/9/4,13:13:00,7145.28,7145.28,7145.28,7145.28,686000000
2009/9/4,13:14:00,7142.07,7142.07,7142.07,7142.07,431000000
2009/9/4,13:15:00,7142.38,7142.38,7142.38,7142.38,415000000
2009/9/4,13:16:00,7142.23,7142.23,7142.23,7142.23,541000000
2009/9/4,13:17:00,7144.16,7144.16,7144.16,7144.16,369000000
2009/9/4,13:18:00,7141.23,7141.23,7141.23,7141.23,690000000
2009/9/4,13:19:00,7141.78,7141.78,7141.78,7141.78,368000000
2009/9/4,13:20:00,7140.55,7140.55,7140.55,7140.55,521000000
2009/9/4,13:21:00,7140.93,7140.93,7140.93,7140.93,638000000
2009/9/4,13:22:00,7141.73,7141.73,7141.73,7141.73,464000000
2009/9/4,13:23:00,7140.87,7140.87,7140.87,7140.87,731000000
2009/9/4,13:24:00,7138.99,7138.99,7138.99,7138.99,607000000
2009/9/4,13:25:00,7137.18,7137.18,7137.18,7137.18,666000000
2009/9/4,13:26:00,7137.18,7137.18,7137.18,7137.18,0
2009/9/4,13:27:00,7137.18,7137.18,7137.18,7137.18,0
2009/9/4,13:28:00,7137.18,7137.18,7137.18,7137.18,0
2009/9/4,13:29:00,7137.18,7137.18,7137.18,7137.18,0
2009/9/4,13:30:00,7153.13,7153.13,7153.13,7153.13,2689032704
2009/9/7,09:01:00,7192.16,7192.16,7192.16,7192.16,3641999872
2009/9/7,09:02:00,7195.27,7195.27,7195.27,7195.27,849000000
2009/9/7,09:03:00,7199.47,7199.47,7199.47,7199.47,1037000000
2009/9/7,09:04:00,7197.46,7197.46,7197.46,7197.46,1075000064
2009/9/7,09:05:00,7193.99,7193.99,7193.99,7193.99,864000000
2009/9/7,09:06:00,7191.32,7191.32,7191.32,7191.32,1044000000
2009/9/7,09:07:00,7184.82,7184.82,7184.82,7184.82,728000000
2009/9/7,09:08:00,7180.10,7180.10,7180.10,7180.10,874000000
2009/9/7,09:09:00,7174.60,7174.60,7174.60,7174.60,859000000
2009/9/7,09:10:00,7172.29,7172.29,7172.29,7172.29,682000000
2009/9/7,09:11:00,7169.40,7169.40,7169.40,7169.40,862000000
2009/9/7,09:12:00,7174.24,7174.24,7174.24,7174.24,672000000
2009/9/7,09:13:00,7181.92,7181.92,7181.92,7181.92,954000000
2009/9/7,09:14:00,7189.41,7189.41,7189.41,7189.41,927000000
2009/9/7,09:15:00,7193.43,7193.43,7193.43,7193.43,864000000
2009/9/7,09:16:00,7198.43,7198.43,7198.43,7198.43,1126000000
2009/9/7,09:17:00,7203.68,7203.68,7203.68,7203.68,699000000
2009/9/7,09:18:00,7204.38,7204.38,7204.38,7204.38,912000000
2009/9/7,09:19:00,7202.61,7202.61,7202.61,7202.61,948000000
2009/9/7,09:20:00,7201.36,7201.36,7201.36,7201.36,654000000
2009/9/7,09:21:00,7195.30,7195.30,7195.30,7195.30,858000000
2009/9/7,09:22:00,7193.12,7193.12,7193.12,7193.12,570000000
2009/9/7,09:23:00,7191.81,7191.81,7191.81,7191.81,737000000
2009/9/7,09:24:00,7190.83,7190.83,7190.83,7190.83,574000000
2009/9/7,09:25:00,7188.77,7188.77,7188.77,7188.77,487000000
2009/9/7,09:26:00,7190.40,7190.40,7190.40,7190.40,636000000
2009/9/7,09:27:00,7191.57,7191.57,7191.57,7191.57,515000000
2009/9/7,09:28:00,7195.97,7195.97,7195.97,7195.97,608000000
2009/9/7,09:29:00,7196.69,7196.69,7196.69,7196.69,638000000
2009/9/7,09:30:00,7199.94,7199.94,7199.94,7199.94,501000000
2009/9/7,09:31:00,7202.25,7202.25,7202.25,7202.25,706000000
2009/9/7,09:32:00,7204.95,7204.95,7204.95,7204.95,628000000
2009/9/7,09:33:00,7208.86,7208.86,7208.86,7208.86,808000000
2009/9/7,09:34:00,7208.62,7208.62,7208.62,7208.62,716000000
2009/9/7,09:35:00,7210.09,7210.09,7210.09,7210.09,536000000
2009/9/7,09:36:00,7206.10,7206.10,7206.10,7206.10,807000000
2009/9/7,09:37:00,7205.57,7205.57,7205.57,7205.57,502000000
2009/9/7,09:38:00,7205.56,7205.56,7205.56,7205.56,622000000
2009/9/7,09:39:00,7206.29,7206.29,7206.29,7206.29,711000000
2009/9/7,09:40:00,7209.57,7209.57,7209.57,7209.57,634000000
2009/9/7,09:41:00,7212.32,7212.32,7212.32,7212.32,832000000
2009/9/7,09:42:00,7214.53,7214.53,7214.53,7214.53,632000000
2009/9/7,09:43:00,7217.94,7217.94,7217.94,7217.94,694000000
2009/9/7,09:44:00,7215.28,7215.28,7215.28,7215.28,770000000
2009/9/7,09:45:00,7218.54,7218.54,7218.54,7218.54,474000000
2009/9/7,09:46:00,7219.58,7219.58,7219.58,7219.58,808000000
2009/9/7,09:47:00,7223.78,7223.78,7223.78,7223.78,624000000
2009/9/7,09:48:00,7228.56,7228.56,7228.56,7228.56,693000000
2009/9/7,09:49:00,7230.75,7230.75,7230.75,7230.75,671000000
2009/9/7,09:50:00,7231.84,7231.84,7231.84,7231.84,652000000
2009/9/7,09:51:00,7240.34,7240.34,7240.34,7240.34,963000000
2009/9/7,09:52:00,7239.11,7239.11,7239.11,7239.11,564000000
2009/9/7,09:53:00,7236.20,7236.20,7236.20,7236.20,709000000
2009/9/7,09:54:00,7235.81,7235.81,7235.81,7235.81,756000000
2009/9/7,09:55:00,7235.25,7235.25,7235.25,7235.25,562000000
2009/9/7,09:56:00,7232.18,7232.18,7232.18,7232.18,805000000
2009/9/7,09:57:00,7226.80,7226.80,7226.80,7226.80,579000000
2009/9/7,09:58:00,7230.87,7230.87,7230.87,7230.87,614000000
2009/9/7,09:59:00,7228.70,7228.70,7228.70,7228.70,637000000
2009/9/7,10:00:00,7228.89,7228.89,7228.89,7228.89,538000000
2009/9/7,10:01:00,7223.61,7223.61,7223.61,7223.61,767000000
2009/9/7,10:02:00,7225.16,7225.16,7225.16,7225.16,441000000
2009/9/7,10:03:00,7221.34,7221.34,7221.34,7221.34,561000000
2009/9/7,10:04:00,7222.37,7222.37,7222.37,7222.37,503000000
2009/9/7,10:05:00,7224.28,7224.28,7224.28,7224.28,395000000
2009/9/7,10:06:00,7225.11,7225.11,7225.11,7225.11,496000000
2009/9/7,10:07:00,7228.16,7228.16,7228.16,7228.16,365000000
2009/9/7,10:08:00,7228.50,7228.50,7228.50,7228.50,522000000
2009/9/7,10:09:00,7231.92,7231.92,7231.92,7231.92,505000000
2009/9/7,10:10:00,7233.50,7233.50,7233.50,7233.50,411000000
2009/9/7,10:11:00,7228.62,7228.62,7228.62,7228.62,570000000
2009/9/7,10:12:00,7224.91,7224.91,7224.91,7224.91,380000000
2009/9/7,10:13:00,7221.68,7221.68,7221.68,7221.68,618000000
2009/9/7,10:14:00,7218.02,7218.02,7218.02,7218.02,575000000
2009/9/7,10:15:00,7217.08,7217.08,7217.08,7217.08,431000000
2009/9/7,10:16:00,7214.67,7214.67,7214.67,7214.67,502000000
2009/9/7,10:17:00,7213.57,7213.57,7213.57,7213.57,347000000
2009/9/7,10:18:00,7213.70,7213.70,7213.70,7213.70,403000000
2009/9/7,10:19:00,7212.28,7212.28,7212.28,7212.28,375000000
2009/9/7,10:20:00,7215.53,7215.53,7215.53,7215.53,350000000
2009/9/7,10:21:00,7213.14,7213.14,7213.14,7213.14,437000000
2009/9/7,10:22:00,7213.17,7213.17,7213.17,7213.17,316000000
2009/9/7,10:23:00,7214.55,7214.55,7214.55,7214.55,443000000
2009/9/7,10:24:00,7215.97,7215.97,7215.97,7215.97,308000000
2009/9/7,10:25:00,7216.45,7216.45,7216.45,7216.45,309000000
2009/9/7,10:26:00,7218.43,7218.43,7218.43,7218.43,377000000
2009/9/7,10:27:00,7220.83,7220.83,7220.83,7220.83,275000000
2009/9/7,10:28:00,7222.53,7222.53,7222.53,7222.53,331000000
2009/9/7,10:29:00,7221.18,7221.18,7221.18,7221.18,326000000
2009/9/7,10:30:00,7221.79,7221.79,7221.79,7221.79,285000000
2009/9/7,10:31:00,7221.40,7221.40,7221.40,7221.40,353000000
2009/9/7,10:32:00,7222.50,7222.50,7222.50,7222.50,300000000
2009/9/7,10:33:00,7222.08,7222.08,7222.08,7222.08,408000000
2009/9/7,10:34:00,7223.29,7223.29,7223.29,7223.29,282000000
2009/9/7,10:35:00,7223.27,7223.27,7223.27,7223.27,266000000
2009/9/7,10:36:00,7224.09,7224.09,7224.09,7224.09,359000000
2009/9/7,10:37:00,7223.52,7223.52,7223.52,7223.52,253000000
2009/9/7,10:38:00,7224.25,7224.25,7224.25,7224.25,384000000
2009/9/7,10:39:00,7225.43,7225.43,7225.43,7225.43,398000000
2009/9/7,10:40:00,7224.94,7224.94,7224.94,7224.94,312000000
2009/9/7,10:41:00,7223.94,7223.94,7223.94,7223.94,372000000
2009/9/7,10:42:00,7223.76,7223.76,7223.76,7223.76,286000000
2009/9/7,10:43:00,7220.07,7220.07,7220.07,7220.07,390000000
2009/9/7,10:44:00,7222.06,7222.06,7222.06,7222.06,339000000
2009/9/7,10:45:00,7218.30,7218.30,7218.30,7218.30,319000000
2009/9/7,10:46:00,7213.42,7213.42,7213.42,7213.42,391000000
2009/9/7,10:47:00,7215.55,7215.55,7215.55,7215.55,313000000
2009/9/7,10:48:00,7216.47,7216.47,7216.47,7216.47,432000000
2009/9/7,10:49:00,7215.48,7215.48,7215.48,7215.48,276000000
2009/9/7,10:50:00,7217.66,7217.66,7217.66,7217.66,306000000
2009/9/7,10:51:00,7218.05,7218.05,7218.05,7218.05,295000000
2009/9/7,10:52:00,7219.16,7219.16,7219.16,7219.16,201000000
2009/9/7,10:53:00,7219.19,7219.19,7219.19,7219.19,323000000
2009/9/7,10:54:00,7220.27,7220.27,7220.27,7220.27,247000000
2009/9/7,10:55:00,7220.14,7220.14,7220.14,7220.14,266000000
2009/9/7,10:56:00,7222.29,7222.29,7222.29,7222.29,394000000
2009/9/7,10:57:00,7224.24,7224.24,7224.24,7224.24,272000000
2009/9/7,10:58:00,7226.06,7226.06,7226.06,7226.06,372000000
2009/9/7,10:59:00,7228.22,7228.22,7228.22,7228.22,388000000
2009/9/7,11:00:00,7227.95,7227.95,7227.95,7227.95,418000000
2009/9/7,11:01:00,7229.07,7229.07,7229.07,7229.07,582000000
2009/9/7,11:02:00,7228.12,7228.12,7228.12,7228.12,349000000
2009/9/7,11:03:00,7227.71,7227.71,7227.71,7227.71,414000000
2009/9/7,11:04:00,7227.73,7227.73,7227.73,7227.73,300000000
2009/9/7,11:05:00,7226.28,7226.28,7226.28,7226.28,308000000
2009/9/7,11:06:00,7225.17,7225.17,7225.17,7225.17,351000000
2009/9/7,11:07:00,7226.20,7226.20,7226.20,7226.20,246000000
2009/9/7,11:08:00,7224.65,7224.65,7224.65,7224.65,353000000
2009/9/7,11:09:00,7224.22,7224.22,7224.22,7224.22,314000000
2009/9/7,11:10:00,7223.86,7223.86,7223.86,7223.86,356000000
2009/9/7,11:11:00,7223.44,7223.44,7223.44,7223.44,381000000
2009/9/7,11:12:00,7223.08,7223.08,7223.08,7223.08,306000000
2009/9/7,11:13:00,7223.33,7223.33,7223.33,7223.33,376000000
2009/9/7,11:14:00,7224.08,7224.08,7224.08,7224.08,298000000
2009/9/7,11:15:00,7222.40,7222.40,7222.40,7222.40,285000000
2009/9/7,11:16:00,7222.47,7222.47,7222.47,7222.47,399000000
2009/9/7,11:17:00,7220.40,7220.40,7220.40,7220.40,244000000
2009/9/7,11:18:00,7219.93,7219.93,7219.93,7219.93,350000000
2009/9/7,11:19:00,7220.20,7220.20,7220.20,7220.20,244000000
2009/9/7,11:20:00,7219.74,7219.74,7219.74,7219.74,333000000
2009/9/7,11:21:00,7216.58,7216.58,7216.58,7216.58,422000000
2009/9/7,11:22:00,7217.03,7217.03,7217.03,7217.03,300000000
2009/9/7,11:23:00,7217.23,7217.23,7217.23,7217.23,349000000
2009/9/7,11:24:00,7216.33,7216.33,7216.33,7216.33,245000000
2009/9/7,11:25:00,7216.51,7216.51,7216.51,7216.51,245000000
2009/9/7,11:26:00,7216.47,7216.47,7216.47,7216.47,315000000
2009/9/7,11:27:00,7215.86,7215.86,7215.86,7215.86,190000000
2009/9/7,11:28:00,7216.29,7216.29,7216.29,7216.29,339000000
2009/9/7,11:29:00,7216.03,7216.03,7216.03,7216.03,255000000
2009/9/7,11:30:00,7214.65,7214.65,7214.65,7214.65,345000000
2009/9/7,11:31:00,7217.46,7217.46,7217.46,7217.46,290000000
2009/9/7,11:32:00,7214.83,7214.83,7214.83,7214.83,225000000
2009/9/7,11:33:00,7215.25,7215.25,7215.25,7215.25,285000000
2009/9/7,11:34:00,7215.10,7215.10,7215.10,7215.10,227000000
2009/9/7,11:35:00,7213.24,7213.24,7213.24,7213.24,256000000
2009/9/7,11:36:00,7211.57,7211.57,7211.57,7211.57,360000000
2009/9/7,11:37:00,7213.07,7213.07,7213.07,7213.07,243000000
2009/9/7,11:38:00,7212.57,7212.57,7212.57,7212.57,282000000
2009/9/7,11:39:00,7212.27,7212.27,7212.27,7212.27,218000000
2009/9/7,11:40:00,7212.14,7212.14,7212.14,7212.14,262000000
2009/9/7,11:41:00,7208.00,7208.00,7208.00,7208.00,429000000
2009/9/7,11:42:00,7207.99,7207.99,7207.99,7207.99,282000000
2009/9/7,11:43:00,7203.88,7203.88,7203.88,7203.88,319000000
2009/9/7,11:44:00,7201.80,7201.80,7201.80,7201.80,302000000
2009/9/7,11:45:00,7200.50,7200.50,7200.50,7200.50,460000000
2009/9/7,11:46:00,7190.48,7190.48,7190.48,7190.48,865000000
2009/9/7,11:47:00,7188.26,7188.26,7188.26,7188.26,527000000
2009/9/7,11:48:00,7184.89,7184.89,7184.89,7184.89,696000000
2009/9/7,11:49:00,7183.96,7183.96,7183.96,7183.96,518000000
2009/9/7,11:50:00,7183.59,7183.59,7183.59,7183.59,509000000
2009/9/7,11:51:00,7184.26,7184.26,7184.26,7184.26,430000000
2009/9/7,11:52:00,7184.30,7184.30,7184.30,7184.30,284000000
2009/9/7,11:53:00,7185.32,7185.32,7185.32,7185.32,397000000
2009/9/7,11:54:00,7187.35,7187.35,7187.35,7187.35,328000000
2009/9/7,11:55:00,7188.55,7188.55,7188.55,7188.55,303000000
2009/9/7,11:56:00,7190.28,7190.28,7190.28,7190.28,389000000
2009/9/7,11:57:00,7194.09,7194.09,7194.09,7194.09,240000000
2009/9/7,11:58:00,7194.31,7194.31,7194.31,7194.31,323000000
2009/9/7,11:59:00,7194.30,7194.30,7194.30,7194.30,245000000
2009/9/7,12:00:00,7195.86,7195.86,7195.86,7195.86,223000000
2009/9/7,12:01:00,7198.51,7198.51,7198.51,7198.51,222000000
2009/9/7,12:02:00,7198.95,7198.95,7198.95,7198.95,179000000
2009/9/7,12:03:00,7202.16,7202.16,7202.16,7202.16,361000000
2009/9/7,12:04:00,7203.55,7203.55,7203.55,7203.55,263000000
2009/9/7,12:05:00,7203.82,7203.82,7203.82,7203.82,319000000
2009/9/7,12:06:00,7205.51,7205.51,7205.51,7205.51,269000000
2009/9/7,12:07:00,7207.41,7207.41,7207.41,7207.41,212000000
2009/9/7,12:08:00,7203.97,7203.97,7203.97,7203.97,267000000
2009/9/7,12:09:00,7204.67,7204.67,7204.67,7204.67,216000000
2009/9/7,12:10:00,7204.03,7204.03,7204.03,7204.03,219000000
2009/9/7,12:11:00,7205.06,7205.06,7205.06,7205.06,235000000
2009/9/7,12:12:00,7205.41,7205.41,7205.41,7205.41,182000000
2009/9/7,12:13:00,7205.06,7205.06,7205.06,7205.06,244000000
2009/9/7,12:14:00,7205.87,7205.87,7205.87,7205.87,230000000
2009/9/7,12:15:00,7204.39,7204.39,7204.39,7204.39,212000000
2009/9/7,12:16:00,7205.57,7205.57,7205.57,7205.57,255000000
2009/9/7,12:17:00,7204.26,7204.26,7204.26,7204.26,179000000
2009/9/7,12:18:00,7207.25,7207.25,7207.25,7207.25,245000000
2009/9/7,12:19:00,7204.71,7204.71,7204.71,7204.71,171000000
2009/9/7,12:20:00,7206.67,7206.67,7206.67,7206.67,191000000
2009/9/7,12:21:00,7207.70,7207.70,7207.70,7207.70,301000000
2009/9/7,12:22:00,7207.30,7207.30,7207.30,7207.30,273000000
2009/9/7,12:23:00,7208.48,7208.48,7208.48,7208.48,302000000
2009/9/7,12:24:00,7210.03,7210.03,7210.03,7210.03,236000000
2009/9/7,12:25:00,7210.30,7210.30,7210.30,7210.30,277000000
2009/9/7,12:26:00,7211.38,7211.38,7211.38,7211.38,284000000
2009/9/7,12:27:00,7211.32,7211.32,7211.32,7211.32,267000000
2009/9/7,12:28:00,7210.38,7210.38,7210.38,7210.38,391000000
2009/9/7,12:29:00,7210.95,7210.95,7210.95,7210.95,251000000
2009/9/7,12:30:00,7210.44,7210.44,7210.44,7210.44,252000000
2009/9/7,12:31:00,7211.99,7211.99,7211.99,7211.99,279000000
2009/9/7,12:32:00,7212.17,7212.17,7212.17,7212.17,207000000
2009/9/7,12:33:00,7211.78,7211.78,7211.78,7211.78,347000000
2009/9/7,12:34:00,7212.31,7212.31,7212.31,7212.31,213000000
2009/9/7,12:35:00,7209.97,7209.97,7209.97,7209.97,245000000
2009/9/7,12:36:00,7208.74,7208.74,7208.74,7208.74,310000000
2009/9/7,12:37:00,7209.12,7209.12,7209.12,7209.12,229000000
2009/9/7,12:38:00,7207.75,7207.75,7207.75,7207.75,299000000
2009/9/7,12:39:00,7206.38,7206.38,7206.38,7206.38,242000000
2009/9/7,12:40:00,7206.86,7206.86,7206.86,7206.86,244000000
2009/9/7,12:41:00,7207.45,7207.45,7207.45,7207.45,368000000
2009/9/7,12:42:00,7207.41,7207.41,7207.41,7207.41,269000000
2009/9/7,12:43:00,7210.70,7210.70,7210.70,7210.70,350000000
2009/9/7,12:44:00,7211.98,7211.98,7211.98,7211.98,261000000
2009/9/7,12:45:00,7213.93,7213.93,7213.93,7213.93,250000000
2009/9/7,12:46:00,7214.22,7214.22,7214.22,7214.22,343000000
2009/9/7,12:47:00,7214.27,7214.27,7214.27,7214.27,296000000
2009/9/7,12:48:00,7217.62,7217.62,7217.62,7217.62,505000000
2009/9/7,12:49:00,7218.46,7218.46,7218.46,7218.46,412000000
2009/9/7,12:50:00,7221.00,7221.00,7221.00,7221.00,641000000
2009/9/7,12:51:00,7223.37,7223.37,7223.37,7223.37,609000000
2009/9/7,12:52:00,7222.98,7222.98,7222.98,7222.98,411000000
2009/9/7,12:53:00,7224.80,7224.80,7224.80,7224.80,554000000
2009/9/7,12:54:00,7222.40,7222.40,7222.40,7222.40,361000000
2009/9/7,12:55:00,7222.96,7222.96,7222.96,7222.96,291000000
2009/9/7,12:56:00,7220.18,7220.18,7220.18,7220.18,361000000
2009/9/7,12:57:00,7219.15,7219.15,7219.15,7219.15,258000000
2009/9/7,12:58:00,7216.25,7216.25,7216.25,7216.25,350000000
2009/9/7,12:59:00,7216.49,7216.49,7216.49,7216.49,253000000
2009/9/7,13:00:00,7214.86,7214.86,7214.86,7214.86,318000000
2009/9/7,13:01:00,7216.04,7216.04,7216.04,7216.04,334000000
2009/9/7,13:02:00,7216.64,7216.64,7216.64,7216.64,236000000
2009/9/7,13:03:00,7216.73,7216.73,7216.73,7216.73,325000000
2009/9/7,13:04:00,7219.84,7219.84,7219.84,7219.84,305000000
2009/9/7,13:05:00,7218.20,7218.20,7218.20,7218.20,354000000
2009/9/7,13:06:00,7217.45,7217.45,7217.45,7217.45,528000000
2009/9/7,13:07:00,7217.94,7217.94,7217.94,7217.94,340000000
2009/9/7,13:08:00,7215.00,7215.00,7215.00,7215.00,574000000
2009/9/7,13:09:00,7213.12,7213.12,7213.12,7213.12,360000000
2009/9/7,13:10:00,7213.89,7213.89,7213.89,7213.89,405000000
2009/9/7,13:11:00,7210.99,7210.99,7210.99,7210.99,500000000
2009/9/7,13:12:00,7208.83,7208.83,7208.83,7208.83,338000000
2009/9/7,13:13:00,7209.33,7209.33,7209.33,7209.33,479000000
2009/9/7,13:14:00,7209.20,7209.20,7209.20,7209.20,387000000
2009/9/7,13:15:00,7211.56,7211.56,7211.56,7211.56,435000000
2009/9/7,13:16:00,7215.13,7215.13,7215.13,7215.13,608000000
2009/9/7,13:17:00,7223.62,7223.62,7223.62,7223.62,597000000
2009/9/7,13:18:00,7223.63,7223.63,7223.63,7223.63,670000000
2009/9/7,13:19:00,7226.83,7226.83,7226.83,7226.83,450000000
2009/9/7,13:20:00,7228.16,7228.16,7228.16,7228.16,457000000
2009/9/7,13:21:00,7230.73,7230.73,7230.73,7230.73,709000000
2009/9/7,13:22:00,7231.22,7231.22,7231.22,7231.22,631000000
2009/9/7,13:23:00,7232.13,7232.13,7232.13,7232.13,754000000
2009/9/7,13:24:00,7228.54,7228.54,7228.54,7228.54,593000000
2009/9/7,13:25:00,7225.36,7225.36,7225.36,7225.36,634000000
2009/9/7,13:26:00,7225.36,7225.36,7225.36,7225.36,0
2009/9/7,13:27:00,7225.36,7225.36,7225.36,7225.36,0
2009/9/7,13:28:00,7225.36,7225.36,7225.36,7225.36,0
2009/9/7,13:29:00,7225.36,7225.36,7225.36,7225.36,0
2009/9/7,13:30:00,7224.59,7224.59,7224.59,7224.59,978032640
2009/9/8,09:01:00,7263.23,7263.23,7263.23,7263.23,3966000128
2009/9/8,09:02:00,7265.95,7265.95,7265.95,7265.95,1204999936
2009/9/8,09:03:00,7258.38,7258.38,7258.38,7258.38,1479000064
2009/9/8,09:04:00,7257.16,7257.16,7257.16,7257.16,1307000064
2009/9/8,09:05:00,7256.74,7256.74,7256.74,7256.74,976000000
2009/9/8,09:06:00,7256.25,7256.25,7256.25,7256.25,1175000064
2009/9/8,09:07:00,7257.55,7257.55,7257.55,7257.55,848000000
2009/9/8,09:08:00,7258.15,7258.15,7258.15,7258.15,1069000000
2009/9/8,09:09:00,7260.33,7260.33,7260.33,7260.33,1148000000
2009/9/8,09:10:00,7263.91,7263.91,7263.91,7263.91,849000000
2009/9/8,09:11:00,7261.09,7261.09,7261.09,7261.09,1255000064
2009/9/8,09:12:00,7258.03,7258.03,7258.03,7258.03,958000000
2009/9/8,09:13:00,7252.16,7252.16,7252.16,7252.16,970000000
2009/9/8,09:14:00,7246.89,7246.89,7246.89,7246.89,963000000
2009/9/8,09:15:00,7244.29,7244.29,7244.29,7244.29,845000000
2009/9/8,09:16:00,7236.37,7236.37,7236.37,7236.37,1084999936
2009/9/8,09:17:00,7229.51,7229.51,7229.51,7229.51,787000000
2009/9/8,09:18:00,7224.36,7224.36,7224.36,7224.36,1025000000
2009/9/8,09:19:00,7217.38,7217.38,7217.38,7217.38,902000000
2009/9/8,09:20:00,7211.92,7211.92,7211.92,7211.92,743000000
2009/9/8,09:21:00,7204.43,7204.43,7204.43,7204.43,1066000000
2009/9/8,09:22:00,7202.69,7202.69,7202.69,7202.69,772000000
2009/9/8,09:23:00,7208.93,7208.93,7208.93,7208.93,1036000000
2009/9/8,09:24:00,7213.71,7213.71,7213.71,7213.71,900000000
2009/9/8,09:25:00,7223.00,7223.00,7223.00,7223.00,792000000
2009/9/8,09:26:00,7232.45,7232.45,7232.45,7232.45,1056000000
2009/9/8,09:27:00,7237.16,7237.16,7237.16,7237.16,660000000
2009/9/8,09:28:00,7240.11,7240.11,7240.11,7240.11,814000000
2009/9/8,09:29:00,7241.16,7241.16,7241.16,7241.16,753000000
2009/9/8,09:30:00,7240.37,7240.37,7240.37,7240.37,550000000
2009/9/8,09:31:00,7238.00,7238.00,7238.00,7238.00,737000000
2009/9/8,09:32:00,7234.46,7234.46,7234.46,7234.46,566000000
2009/9/8,09:33:00,7232.20,7232.20,7232.20,7232.20,601000000
2009/9/8,09:34:00,7230.36,7230.36,7230.36,7230.36,484000000
2009/9/8,09:35:00,7226.34,7226.34,7226.34,7226.34,407000000
2009/9/8,09:36:00,7228.85,7228.85,7228.85,7228.85,693000000
2009/9/8,09:37:00,7233.39,7233.39,7233.39,7233.39,518000000
2009/9/8,09:38:00,7244.66,7244.66,7244.66,7244.66,988000000
2009/9/8,09:39:00,7247.46,7247.46,7247.46,7247.46,688000000
2009/9/8,09:40:00,7250.65,7250.65,7250.65,7250.65,598000000
2009/9/8,09:41:00,7251.12,7251.12,7251.12,7251.12,775000000
2009/9/8,09:42:00,7250.70,7250.70,7250.70,7250.70,566000000
2009/9/8,09:43:00,7252.82,7252.82,7252.82,7252.82,686000000
2009/9/8,09:44:00,7251.86,7251.86,7251.86,7251.86,596000000
2009/9/8,09:45:00,7251.59,7251.59,7251.59,7251.59,435000000
2009/9/8,09:46:00,7250.31,7250.31,7250.31,7250.31,593000000
2009/9/8,09:47:00,7248.31,7248.31,7248.31,7248.31,446000000
2009/9/8,09:48:00,7247.45,7247.45,7247.45,7247.45,540000000
2009/9/8,09:49:00,7246.44,7246.44,7246.44,7246.44,446000000
2009/9/8,09:50:00,7245.84,7245.84,7245.84,7245.84,526000000
2009/9/8,09:51:00,7247.61,7247.61,7247.61,7247.61,554000000
2009/9/8,09:52:00,7247.99,7247.99,7247.99,7247.99,361000000
2009/9/8,09:53:00,7248.36,7248.36,7248.36,7248.36,652000000
2009/9/8,09:54:00,7252.99,7252.99,7252.99,7252.99,444000000
2009/9/8,09:55:00,7251.03,7251.03,7251.03,7251.03,453000000
2009/9/8,09:56:00,7253.59,7253.59,7253.59,7253.59,608000000
2009/9/8,09:57:00,7252.46,7252.46,7252.46,7252.46,407000000
2009/9/8,09:58:00,7255.21,7255.21,7255.21,7255.21,566000000
2009/9/8,09:59:00,7254.47,7254.47,7254.47,7254.47,515000000
2009/9/8,10:00:00,7255.26,7255.26,7255.26,7255.26,435000000
2009/9/8,10:01:00,7254.49,7254.49,7254.49,7254.49,549000000
2009/9/8,10:02:00,7255.29,7255.29,7255.29,7255.29,370000000
2009/9/8,10:03:00,7255.85,7255.85,7255.85,7255.85,485000000
2009/9/8,10:04:00,7254.18,7254.18,7254.18,7254.18,465000000
2009/9/8,10:05:00,7256.46,7256.46,7256.46,7256.46,384000000
2009/9/8,10:06:00,7253.30,7253.30,7253.30,7253.30,539000000
2009/9/8,10:07:00,7257.71,7257.71,7257.71,7257.71,413000000
2009/9/8,10:08:00,7257.17,7257.17,7257.17,7257.17,535000000
2009/9/8,10:09:00,7259.03,7259.03,7259.03,7259.03,409000000
2009/9/8,10:10:00,7258.77,7258.77,7258.77,7258.77,346000000
2009/9/8,10:11:00,7260.22,7260.22,7260.22,7260.22,483000000
2009/9/8,10:12:00,7258.94,7258.94,7258.94,7258.94,388000000
2009/9/8,10:13:00,7259.23,7259.23,7259.23,7259.23,577000000
2009/9/8,10:14:00,7264.57,7264.57,7264.57,7264.57,685000000
2009/9/8,10:15:00,7269.10,7269.10,7269.10,7269.10,600000000
2009/9/8,10:16:00,7278.35,7278.35,7278.35,7278.35,1118000000
2009/9/8,10:17:00,7281.14,7281.14,7281.14,7281.14,708000000
2009/9/8,10:18:00,7289.08,7289.08,7289.08,7289.08,1056000000
2009/9/8,10:19:00,7289.69,7289.69,7289.69,7289.69,938000000
2009/9/8,10:20:00,7292.01,7292.01,7292.01,7292.01,730000000
2009/9/8,10:21:00,7291.63,7291.63,7291.63,7291.63,765000000
2009/9/8,10:22:00,7289.01,7289.01,7289.01,7289.01,556000000
2009/9/8,10:23:00,7286.60,7286.60,7286.60,7286.60,644000000
2009/9/8,10:24:00,7284.47,7284.47,7284.47,7284.47,600000000
2009/9/8,10:25:00,7283.55,7283.55,7283.55,7283.55,398000000
2009/9/8,10:26:00,7281.56,7281.56,7281.56,7281.56,608000000
2009/9/8,10:27:00,7283.37,7283.37,7283.37,7283.37,398000000
2009/9/8,10:28:00,7286.18,7286.18,7286.18,7286.18,541000000
2009/9/8,10:29:00,7290.36,7290.36,7290.36,7290.36,510000000
2009/9/8,10:30:00,7295.97,7295.97,7295.97,7295.97,714000000
2009/9/8,10:31:00,7309.12,7309.12,7309.12,7309.12,1226000000
2009/9/8,10:32:00,7314.70,7314.70,7314.70,7314.70,913000000
2009/9/8,10:33:00,7319.87,7319.87,7319.87,7319.87,1159000064
2009/9/8,10:34:00,7327.09,7327.09,7327.09,7327.09,1156000000
2009/9/8,10:35:00,7329.15,7329.15,7329.15,7329.15,942000000
2009/9/8,10:36:00,7335.26,7335.26,7335.26,7335.26,1376000000
2009/9/8,10:37:00,7338.76,7338.76,7338.76,7338.76,1078000000
2009/9/8,10:38:00,7335.61,7335.61,7335.61,7335.61,1222000000
2009/9/8,10:39:00,7327.85,7327.85,7327.85,7327.85,886000000
2009/9/8,10:40:00,7327.39,7327.39,7327.39,7327.39,738000000
2009/9/8,10:41:00,7321.63,7321.63,7321.63,7321.63,725000000
2009/9/8,10:42:00,7322.77,7322.77,7322.77,7322.77,590000000
2009/9/8,10:43:00,7317.45,7317.45,7317.45,7317.45,670000000
2009/9/8,10:44:00,7315.69,7315.69,7315.69,7315.69,578000000
2009/9/8,10:45:00,7317.66,7317.66,7317.66,7317.66,468000000
2009/9/8,10:46:00,7319.19,7319.19,7319.19,7319.19,746000000
2009/9/8,10:47:00,7322.08,7322.08,7322.08,7322.08,424000000
2009/9/8,10:48:00,7325.33,7325.33,7325.33,7325.33,576000000
2009/9/8,10:49:00,7323.78,7323.78,7323.78,7323.78,481000000
2009/9/8,10:50:00,7330.58,7330.58,7330.58,7330.58,563000000
2009/9/8,10:51:00,7336.04,7336.04,7336.04,7336.04,1053000000
2009/9/8,10:52:00,7342.65,7342.65,7342.65,7342.65,1060000000
2009/9/8,10:53:00,7348.29,7348.29,7348.29,7348.29,896000000
2009/9/8,10:54:00,7350.88,7350.88,7350.88,7350.88,787000000
2009/9/8,10:55:00,7349.38,7349.38,7349.38,7349.38,590000000
2009/9/8,10:56:00,7345.90,7345.90,7345.90,7345.90,673000000
2009/9/8,10:57:00,7342.44,7342.44,7342.44,7342.44,512000000
2009/9/8,10:58:00,7335.81,7335.81,7335.81,7335.81,525000000
2009/9/8,10:59:00,7334.50,7334.50,7334.50,7334.50,525000000
2009/9/8,11:00:00,7332.84,7332.84,7332.84,7332.84,484000000
2009/9/8,11:01:00,7327.09,7327.09,7327.09,7327.09,698000000
2009/9/8,11:02:00,7321.86,7321.86,7321.86,7321.86,422000000
2009/9/8,11:03:00,7317.51,7317.51,7317.51,7317.51,495000000
2009/9/8,11:04:00,7313.22,7313.22,7313.22,7313.22,536000000
2009/9/8,11:05:00,7313.14,7313.14,7313.14,7313.14,479000000
2009/9/8,11:06:00,7312.85,7312.85,7312.85,7312.85,561000000
2009/9/8,11:07:00,7313.18,7313.18,7313.18,7313.18,480000000
2009/9/8,11:08:00,7322.35,7322.35,7322.35,7322.35,611000000
2009/9/8,11:09:00,7321.53,7321.53,7321.53,7321.53,402000000
2009/9/8,11:10:00,7321.76,7321.76,7321.76,7321.76,348000000
2009/9/8,11:11:00,7318.19,7318.19,7318.19,7318.19,361000000
2009/9/8,11:12:00,7316.72,7316.72,7316.72,7316.72,246000000
2009/9/8,11:13:00,7309.70,7309.70,7309.70,7309.70,427000000
2009/9/8,11:14:00,7305.07,7305.07,7305.07,7305.07,354000000
2009/9/8,11:15:00,7302.36,7302.36,7302.36,7302.36,440000000
2009/9/8,11:16:00,7300.49,7300.49,7300.49,7300.49,538000000
2009/9/8,11:17:00,7303.92,7303.92,7303.92,7303.92,533000000
2009/9/8,11:18:00,7307.35,7307.35,7307.35,7307.35,666000000
2009/9/8,11:19:00,7304.60,7304.60,7304.60,7304.60,474000000
2009/9/8,11:20:00,7306.29,7306.29,7306.29,7306.29,367000000
2009/9/8,11:21:00,7310.84,7310.84,7310.84,7310.84,478000000
2009/9/8,11:22:00,7308.70,7308.70,7308.70,7308.70,249000000
2009/9/8,11:23:00,7310.49,7310.49,7310.49,7310.49,430000000
2009/9/8,11:24:00,7312.48,7312.48,7312.48,7312.48,359000000
2009/9/8,11:25:00,7312.73,7312.73,7312.73,7312.73,298000000
2009/9/8,11:26:00,7311.95,7311.95,7311.95,7311.95,303000000
2009/9/8,11:27:00,7316.15,7316.15,7316.15,7316.15,244000000
2009/9/8,11:28:00,7320.45,7320.45,7320.45,7320.45,415000000
2009/9/8,11:29:00,7327.48,7327.48,7327.48,7327.48,677000000
2009/9/8,11:30:00,7329.72,7329.72,7329.72,7329.72,450000000
2009/9/8,11:31:00,7328.88,7328.88,7328.88,7328.88,480000000
2009/9/8,11:32:00,7326.15,7326.15,7326.15,7326.15,337000000
2009/9/8,11:33:00,7326.32,7326.32,7326.32,7326.32,436000000
2009/9/8,11:34:00,7326.32,7326.32,7326.32,7326.32,412000000
2009/9/8,11:35:00,7327.11,7327.11,7327.11,7327.11,287000000
2009/9/8,11:36:00,7326.74,7326.74,7326.74,7326.74,335000000
2009/9/8,11:37:00,7323.31,7323.31,7323.31,7323.31,235000000
2009/9/8,11:38:00,7325.08,7325.08,7325.08,7325.08,371000000
2009/9/8,11:39:00,7320.73,7320.73,7320.73,7320.73,274000000
2009/9/8,11:40:00,7326.83,7326.83,7326.83,7326.83,344000000
2009/9/8,11:41:00,7324.23,7324.23,7324.23,7324.23,325000000
2009/9/8,11:42:00,7322.26,7322.26,7322.26,7322.26,249000000
2009/9/8,11:43:00,7324.28,7324.28,7324.28,7324.28,435000000
2009/9/8,11:44:00,7320.45,7320.45,7320.45,7320.45,323000000
2009/9/8,11:45:00,7323.31,7323.31,7323.31,7323.31,434000000
2009/9/8,11:46:00,7319.25,7319.25,7319.25,7319.25,546000000
2009/9/8,11:47:00,7319.18,7319.18,7319.18,7319.18,467000000
2009/9/8,11:48:00,7310.26,7310.26,7310.26,7310.26,565000000
2009/9/8,11:49:00,7305.39,7305.39,7305.39,7305.39,514000000
2009/9/8,11:50:00,7304.08,7304.08,7304.08,7304.08,459000000
2009/9/8,11:51:00,7299.26,7299.26,7299.26,7299.26,713000000
2009/9/8,11:52:00,7297.85,7297.85,7297.85,7297.85,495000000
2009/9/8,11:53:00,7298.18,7298.18,7298.18,7298.18,630000000
2009/9/8,11:54:00,7305.58,7305.58,7305.58,7305.58,545000000
2009/9/8,11:55:00,7310.28,7310.28,7310.28,7310.28,464000000
2009/9/8,11:56:00,7309.40,7309.40,7309.40,7309.40,421000000
2009/9/8,11:57:00,7309.25,7309.25,7309.25,7309.25,301000000
2009/9/8,11:58:00,7311.15,7311.15,7311.15,7311.15,304000000
2009/9/8,11:59:00,7310.19,7310.19,7310.19,7310.19,275000000
2009/9/8,12:00:00,7306.09,7306.09,7306.09,7306.09,236000000
2009/9/8,12:01:00,7307.82,7307.82,7307.82,7307.82,341000000
2009/9/8,12:02:00,7306.10,7306.10,7306.10,7306.10,288000000
2009/9/8,12:03:00,7309.65,7309.65,7309.65,7309.65,393000000
2009/9/8,12:04:00,7313.38,7313.38,7313.38,7313.38,359000000
2009/9/8,12:05:00,7314.15,7314.15,7314.15,7314.15,339000000
2009/9/8,12:06:00,7311.06,7311.06,7311.06,7311.06,372000000
2009/9/8,12:07:00,7311.27,7311.27,7311.27,7311.27,288000000
2009/9/8,12:08:00,7307.74,7307.74,7307.74,7307.74,392000000
2009/9/8,12:09:00,7311.66,7311.66,7311.66,7311.66,259000000
2009/9/8,12:10:00,7318.26,7318.26,7318.26,7318.26,415000000
2009/9/8,12:11:00,7320.34,7320.34,7320.34,7320.34,426000000
2009/9/8,12:12:00,7326.31,7326.31,7326.31,7326.31,503000000
2009/9/8,12:13:00,7332.54,7332.54,7332.54,7332.54,907000000
2009/9/8,12:14:00,7333.48,7333.48,7333.48,7333.48,678000000
2009/9/8,12:15:00,7336.54,7336.54,7336.54,7336.54,663000000
2009/9/8,12:16:00,7332.39,7332.39,7332.39,7332.39,430000000
2009/9/8,12:17:00,7332.55,7332.55,7332.55,7332.55,297000000
2009/9/8,12:18:00,7327.70,7327.70,7327.70,7327.70,388000000
2009/9/8,12:19:00,7326.88,7326.88,7326.88,7326.88,293000000
2009/9/8,12:20:00,7325.90,7325.90,7325.90,7325.90,306000000
2009/9/8,12:21:00,7321.26,7321.26,7321.26,7321.26,349000000
2009/9/8,12:22:00,7319.44,7319.44,7319.44,7319.44,216000000
2009/9/8,12:23:00,7318.19,7318.19,7318.19,7318.19,303000000
2009/9/8,12:24:00,7317.90,7317.90,7317.90,7317.90,264000000
2009/9/8,12:25:00,7317.28,7317.28,7317.28,7317.28,280000000
2009/9/8,12:26:00,7325.00,7325.00,7325.00,7325.00,334000000
2009/9/8,12:27:00,7327.24,7327.24,7327.24,7327.24,330000000
2009/9/8,12:28:00,7328.97,7328.97,7328.97,7328.97,505000000
2009/9/8,12:29:00,7331.95,7331.95,7331.95,7331.95,317000000
2009/9/8,12:30:00,7327.34,7327.34,7327.34,7327.34,494000000
2009/9/8,12:31:00,7324.99,7324.99,7324.99,7324.99,418000000
2009/9/8,12:32:00,7324.29,7324.29,7324.29,7324.29,307000000
2009/9/8,12:33:00,7323.07,7323.07,7323.07,7323.07,491000000
2009/9/8,12:34:00,7318.78,7318.78,7318.78,7318.78,347000000
2009/9/8,12:35:00,7316.40,7316.40,7316.40,7316.40,287000000
2009/9/8,12:36:00,7313.96,7313.96,7313.96,7313.96,527000000
2009/9/8,12:37:00,7314.72,7314.72,7314.72,7314.72,282000000
2009/9/8,12:38:00,7316.57,7316.57,7316.57,7316.57,487000000
2009/9/8,12:39:00,7319.53,7319.53,7319.53,7319.53,317000000
2009/9/8,12:40:00,7319.12,7319.12,7319.12,7319.12,322000000
2009/9/8,12:41:00,7319.45,7319.45,7319.45,7319.45,384000000
2009/9/8,12:42:00,7323.67,7323.67,7323.67,7323.67,354000000
2009/9/8,12:43:00,7324.44,7324.44,7324.44,7324.44,404000000
2009/9/8,12:44:00,7324.74,7324.74,7324.74,7324.74,358000000
2009/9/8,12:45:00,7326.10,7326.10,7326.10,7326.10,348000000
2009/9/8,12:46:00,7329.82,7329.82,7329.82,7329.82,461000000
2009/9/8,12:47:00,7327.14,7327.14,7327.14,7327.14,400000000
2009/9/8,12:48:00,7327.70,7327.70,7327.70,7327.70,415000000
2009/9/8,12:49:00,7329.82,7329.82,7329.82,7329.82,330000000
2009/9/8,12:50:00,7327.11,7327.11,7327.11,7327.11,368000000
2009/9/8,12:51:00,7326.09,7326.09,7326.09,7326.09,378000000
2009/9/8,12:52:00,7328.52,7328.52,7328.52,7328.52,295000000
2009/9/8,12:53:00,7329.63,7329.63,7329.63,7329.63,451000000
2009/9/8,12:54:00,7325.87,7325.87,7325.87,7325.87,292000000
2009/9/8,12:55:00,7328.85,7328.85,7328.85,7328.85,314000000
2009/9/8,12:56:00,7324.56,7324.56,7324.56,7324.56,377000000
2009/9/8,12:57:00,7324.82,7324.82,7324.82,7324.82,274000000
2009/9/8,12:58:00,7321.23,7321.23,7321.23,7321.23,481000000
2009/9/8,12:59:00,7320.07,7320.07,7320.07,7320.07,341000000
2009/9/8,13:00:00,7321.14,7321.14,7321.14,7321.14,360000000
2009/9/8,13:01:00,7316.54,7316.54,7316.54,7316.54,497000000
2009/9/8,13:02:00,7315.97,7315.97,7315.97,7315.97,333000000
2009/9/8,13:03:00,7313.60,7313.60,7313.60,7313.60,611000000
2009/9/8,13:04:00,7314.34,7314.34,7314.34,7314.34,495000000
2009/9/8,13:05:00,7312.62,7312.62,7312.62,7312.62,431000000
2009/9/8,13:06:00,7311.57,7311.57,7311.57,7311.57,513000000
2009/9/8,13:07:00,7310.32,7310.32,7310.32,7310.32,409000000
2009/9/8,13:08:00,7309.34,7309.34,7309.34,7309.34,609000000
2009/9/8,13:09:00,7315.56,7315.56,7315.56,7315.56,539000000
2009/9/8,13:10:00,7317.73,7317.73,7317.73,7317.73,505000000
2009/9/8,13:11:00,7322.67,7322.67,7322.67,7322.67,749000000
2009/9/8,13:12:00,7326.43,7326.43,7326.43,7326.43,510000000
2009/9/8,13:13:00,7327.68,7327.68,7327.68,7327.68,554000000
2009/9/8,13:14:00,7326.24,7326.24,7326.24,7326.24,433000000
2009/9/8,13:15:00,7324.13,7324.13,7324.13,7324.13,448000000
2009/9/8,13:16:00,7321.38,7321.38,7321.38,7321.38,620000000
2009/9/8,13:17:00,7322.03,7322.03,7322.03,7322.03,408000000
2009/9/8,13:18:00,7318.03,7318.03,7318.03,7318.03,571000000
2009/9/8,13:19:00,7316.40,7316.40,7316.40,7316.40,510000000
2009/9/8,13:20:00,7313.03,7313.03,7313.03,7313.03,488000000
2009/9/8,13:21:00,7312.09,7312.09,7312.09,7312.09,695000000
2009/9/8,13:22:00,7312.16,7312.16,7312.16,7312.16,517000000
2009/9/8,13:23:00,7312.09,7312.09,7312.09,7312.09,746000000
2009/9/8,13:24:00,7315.70,7315.70,7315.70,7315.70,647000000
2009/9/8,13:25:00,7313.75,7313.75,7313.75,7313.75,720000000
2009/9/8,13:26:00,7313.75,7313.75,7313.75,7313.75,0
2009/9/8,13:27:00,7313.75,7313.75,7313.75,7313.75,0
2009/9/8,13:28:00,7313.75,7313.75,7313.75,7313.75,0
2009/9/8,13:29:00,7313.75,7313.75,7313.75,7313.75,0
2009/9/8,13:30:00,7313.99,7313.99,7313.99,7313.99,2398032896
2009/9/9,09:01:00,7344.26,7344.26,7344.26,7344.26,189032448
2009/9/9,09:02:00,7348.19,7348.19,7348.19,7348.19,1107000064
2009/9/9,09:03:00,7347.73,7347.73,7347.73,7347.73,1335000064
2009/9/9,09:04:00,7344.94,7344.94,7344.94,7344.94,1492000000
2009/9/9,09:05:00,7343.74,7343.74,7343.74,7343.74,1004000000
2009/9/9,09:06:00,7347.66,7347.66,7347.66,7347.66,1418000000
2009/9/9,09:07:00,7348.17,7348.17,7348.17,7348.17,908000000
2009/9/9,09:08:00,7352.82,7352.82,7352.82,7352.82,1266000000
2009/9/9,09:09:00,7355.08,7355.08,7355.08,7355.08,1318000000
2009/9/9,09:10:00,7357.25,7357.25,7357.25,7357.25,934000000
2009/9/9,09:11:00,7363.11,7363.11,7363.11,7363.11,1152000000
2009/9/9,09:12:00,7361.51,7361.51,7361.51,7361.51,950000000
2009/9/9,09:13:00,7362.14,7362.14,7362.14,7362.14,1183000064
2009/9/9,09:14:00,7357.96,7357.96,7357.96,7357.96,981000000
2009/9/9,09:15:00,7350.43,7350.43,7350.43,7350.43,795000000
2009/9/9,09:16:00,7341.76,7341.76,7341.76,7341.76,1114000000
2009/9/9,09:17:00,7334.88,7334.88,7334.88,7334.88,726000000
2009/9/9,09:18:00,7330.63,7330.63,7330.63,7330.63,819000000
2009/9/9,09:19:00,7325.14,7325.14,7325.14,7325.14,1014000000
2009/9/9,09:20:00,7319.94,7319.94,7319.94,7319.94,847000000
2009/9/9,09:21:00,7312.89,7312.89,7312.89,7312.89,1118000000
2009/9/9,09:22:00,7306.73,7306.73,7306.73,7306.73,877000000
2009/9/9,09:23:00,7303.12,7303.12,7303.12,7303.12,942000000
2009/9/9,09:24:00,7307.98,7307.98,7307.98,7307.98,1112999936
2009/9/9,09:25:00,7313.89,7313.89,7313.89,7313.89,792000000
2009/9/9,09:26:00,7322.29,7322.29,7322.29,7322.29,982000000
2009/9/9,09:27:00,7325.61,7325.61,7325.61,7325.61,697000000
2009/9/9,09:28:00,7333.15,7333.15,7333.15,7333.15,754000000
2009/9/9,09:29:00,7337.54,7337.54,7337.54,7337.54,738000000
2009/9/9,09:30:00,7338.42,7338.42,7338.42,7338.42,622000000
2009/9/9,09:31:00,7339.38,7339.38,7339.38,7339.38,870000000
2009/9/9,09:32:00,7339.42,7339.42,7339.42,7339.42,628000000
2009/9/9,09:33:00,7339.98,7339.98,7339.98,7339.98,652000000
2009/9/9,09:34:00,7337.77,7337.77,7337.77,7337.77,680000000
2009/9/9,09:35:00,7336.33,7336.33,7336.33,7336.33,623000000
2009/9/9,09:36:00,7331.68,7331.68,7331.68,7331.68,743000000
2009/9/9,09:37:00,7331.08,7331.08,7331.08,7331.08,521000000
2009/9/9,09:38:00,7327.04,7327.04,7327.04,7327.04,601000000
2009/9/9,09:39:00,7325.80,7325.80,7325.80,7325.80,559000000
2009/9/9,09:40:00,7323.91,7323.91,7323.91,7323.91,472000000
2009/9/9,09:41:00,7324.30,7324.30,7324.30,7324.30,659000000
2009/9/9,09:42:00,7323.56,7323.56,7323.56,7323.56,503000000
2009/9/9,09:43:00,7320.30,7320.30,7320.30,7320.30,564000000
2009/9/9,09:44:00,7316.29,7316.29,7316.29,7316.29,643000000
2009/9/9,09:45:00,7315.05,7315.05,7315.05,7315.05,540000000
2009/9/9,09:46:00,7314.36,7314.36,7314.36,7314.36,820000000
2009/9/9,09:47:00,7311.93,7311.93,7311.93,7311.93,592000000
2009/9/9,09:48:00,7308.43,7308.43,7308.43,7308.43,763000000
2009/9/9,09:49:00,7303.38,7303.38,7303.38,7303.38,898000000
2009/9/9,09:50:00,7300.24,7300.24,7300.24,7300.24,690000000
2009/9/9,09:51:00,7296.50,7296.50,7296.50,7296.50,1094000000
2009/9/9,09:52:00,7297.27,7297.27,7297.27,7297.27,924000000
2009/9/9,09:53:00,7296.24,7296.24,7296.24,7296.24,987000000
2009/9/9,09:54:00,7294.30,7294.30,7294.30,7294.30,788000000
2009/9/9,09:55:00,7292.36,7292.36,7292.36,7292.36,576000000
2009/9/9,09:56:00,7290.27,7290.27,7290.27,7290.27,784000000
2009/9/9,09:57:00,7291.90,7291.90,7291.90,7291.90,570000000
2009/9/9,09:58:00,7295.88,7295.88,7295.88,7295.88,706000000
2009/9/9,09:59:00,7296.09,7296.09,7296.09,7296.09,590000000
2009/9/9,10:00:00,7298.43,7298.43,7298.43,7298.43,437000000
2009/9/9,10:01:00,7300.83,7300.83,7300.83,7300.83,573000000
2009/9/9,10:02:00,7300.18,7300.18,7300.18,7300.18,402000000
2009/9/9,10:03:00,7298.29,7298.29,7298.29,7298.29,464000000
2009/9/9,10:04:00,7297.90,7297.90,7297.90,7297.90,425000000
2009/9/9,10:05:00,7296.11,7296.11,7296.11,7296.11,359000000
2009/9/9,10:06:00,7294.96,7294.96,7294.96,7294.96,448000000
2009/9/9,10:07:00,7291.73,7291.73,7291.73,7291.73,375000000
2009/9/9,10:08:00,7288.01,7288.01,7288.01,7288.01,449000000
2009/9/9,10:09:00,7283.93,7283.93,7283.93,7283.93,543000000
2009/9/9,10:10:00,7280.16,7280.16,7280.16,7280.16,530000000
2009/9/9,10:11:00,7275.21,7275.21,7275.21,7275.21,825000000
2009/9/9,10:12:00,7270.34,7270.34,7270.34,7270.34,684000000
2009/9/9,10:13:00,7269.25,7269.25,7269.25,7269.25,932000000
2009/9/9,10:14:00,7271.15,7271.15,7271.15,7271.15,1068000000
2009/9/9,10:15:00,7270.88,7270.88,7270.88,7270.88,644000000
2009/9/9,10:16:00,7273.18,7273.18,7273.18,7273.18,721000000
2009/9/9,10:17:00,7277.23,7277.23,7277.23,7277.23,449000000
2009/9/9,10:18:00,7280.95,7280.95,7280.95,7280.95,579000000
2009/9/9,10:19:00,7288.01,7288.01,7288.01,7288.01,517000000
2009/9/9,10:20:00,7288.60,7288.60,7288.60,7288.60,402000000
2009/9/9,10:21:00,7292.33,7292.33,7292.33,7292.33,493000000
2009/9/9,10:22:00,7293.59,7293.59,7293.59,7293.59,280000000
2009/9/9,10:23:00,7291.67,7291.67,7291.67,7291.67,364000000
2009/9/9,10:24:00,7292.46,7292.46,7292.46,7292.46,365000000
2009/9/9,10:25:00,7289.95,7289.95,7289.95,7289.95,257000000
2009/9/9,10:26:00,7290.18,7290.18,7290.18,7290.18,376000000
2009/9/9,10:27:00,7290.22,7290.22,7290.22,7290.22,281000000
2009/9/9,10:28:00,7293.68,7293.68,7293.68,7293.68,369000000
2009/9/9,10:29:00,7298.67,7298.67,7298.67,7298.67,471000000
2009/9/9,10:30:00,7299.43,7299.43,7299.43,7299.43,368000000
2009/9/9,10:31:00,7305.38,7305.38,7305.38,7305.38,698000000
2009/9/9,10:32:00,7305.90,7305.90,7305.90,7305.90,456000000
2009/9/9,10:33:00,7310.23,7310.23,7310.23,7310.23,517000000
2009/9/9,10:34:00,7311.61,7311.61,7311.61,7311.61,405000000
2009/9/9,10:35:00,7313.63,7313.63,7313.63,7313.63,406000000
2009/9/9,10:36:00,7315.46,7315.46,7315.46,7315.46,534000000
2009/9/9,10:37:00,7316.48,7316.48,7316.48,7316.48,356000000
2009/9/9,10:38:00,7316.73,7316.73,7316.73,7316.73,462000000
2009/9/9,10:39:00,7314.19,7314.19,7314.19,7314.19,382000000
2009/9/9,10:40:00,7316.12,7316.12,7316.12,7316.12,359000000
2009/9/9,10:41:00,7313.54,7313.54,7313.54,7313.54,499000000
2009/9/9,10:42:00,7314.21,7314.21,7314.21,7314.21,271000000
2009/9/9,10:43:00,7312.23,7312.23,7312.23,7312.23,297000000
2009/9/9,10:44:00,7312.01,7312.01,7312.01,7312.01,285000000
2009/9/9,10:45:00,7310.53,7310.53,7310.53,7310.53,261000000
2009/9/9,10:46:00,7308.40,7308.40,7308.40,7308.40,363000000
2009/9/9,10:47:00,7306.18,7306.18,7306.18,7306.18,254000000
2009/9/9,10:48:00,7304.79,7304.79,7304.79,7304.79,323000000
2009/9/9,10:49:00,7303.11,7303.11,7303.11,7303.11,269000000
2009/9/9,10:50:00,7303.81,7303.81,7303.81,7303.81,256000000
2009/9/9,10:51:00,7302.14,7302.14,7302.14,7302.14,356000000
2009/9/9,10:52:00,7302.37,7302.37,7302.37,7302.37,191000000
2009/9/9,10:53:00,7302.02,7302.02,7302.02,7302.02,310000000
2009/9/9,10:54:00,7305.97,7305.97,7305.97,7305.97,251000000
2009/9/9,10:55:00,7304.26,7304.26,7304.26,7304.26,284000000
2009/9/9,10:56:00,7308.70,7308.70,7308.70,7308.70,424000000
2009/9/9,10:57:00,7308.79,7308.79,7308.79,7308.79,266000000
2009/9/9,10:58:00,7308.82,7308.82,7308.82,7308.82,408000000
2009/9/9,10:59:00,7309.91,7309.91,7309.91,7309.91,365000000
2009/9/9,11:00:00,7310.10,7310.10,7310.10,7310.10,291000000
2009/9/9,11:01:00,7314.41,7314.41,7314.41,7314.41,372000000
2009/9/9,11:02:00,7313.79,7313.79,7313.79,7313.79,252000000
2009/9/9,11:03:00,7314.70,7314.70,7314.70,7314.70,331000000
2009/9/9,11:04:00,7315.00,7315.00,7315.00,7315.00,326000000
2009/9/9,11:05:00,7317.17,7317.17,7317.17,7317.17,260000000
2009/9/9,11:06:00,7318.08,7318.08,7318.08,7318.08,383000000
2009/9/9,11:07:00,7319.73,7319.73,7319.73,7319.73,263000000
2009/9/9,11:08:00,7322.45,7322.45,7322.45,7322.45,395000000
2009/9/9,11:09:00,7320.62,7320.62,7320.62,7320.62,322000000
2009/9/9,11:10:00,7322.26,7322.26,7322.26,7322.26,299000000
2009/9/9,11:11:00,7321.04,7321.04,7321.04,7321.04,400000000
2009/9/9,11:12:00,7322.93,7322.93,7322.93,7322.93,276000000
2009/9/9,11:13:00,7321.21,7321.21,7321.21,7321.21,413000000
2009/9/9,11:14:00,7320.87,7320.87,7320.87,7320.87,295000000
2009/9/9,11:15:00,7321.84,7321.84,7321.84,7321.84,278000000
2009/9/9,11:16:00,7324.09,7324.09,7324.09,7324.09,305000000
2009/9/9,11:17:00,7324.22,7324.22,7324.22,7324.22,229000000
2009/9/9,11:18:00,7324.16,7324.16,7324.16,7324.16,378000000
2009/9/9,11:19:00,7322.50,7322.50,7322.50,7322.50,299000000
2009/9/9,11:20:00,7323.71,7323.71,7323.71,7323.71,313000000
2009/9/9,11:21:00,7322.74,7322.74,7322.74,7322.74,377000000
2009/9/9,11:22:00,7321.85,7321.85,7321.85,7321.85,308000000
2009/9/9,11:23:00,7320.21,7320.21,7320.21,7320.21,273000000
2009/9/9,11:24:00,7318.56,7318.56,7318.56,7318.56,278000000
2009/9/9,11:25:00,7319.38,7319.38,7319.38,7319.38,270000000
2009/9/9,11:26:00,7321.37,7321.37,7321.37,7321.37,334000000
2009/9/9,11:27:00,7319.79,7319.79,7319.79,7319.79,324000000
2009/9/9,11:28:00,7314.13,7314.13,7314.13,7314.13,373000000
2009/9/9,11:29:00,7314.13,7314.13,7314.13,7314.13,261000000
2009/9/9,11:30:00,7313.08,7313.08,7313.08,7313.08,243000000
2009/9/9,11:31:00,7312.32,7312.32,7312.32,7312.32,282000000
2009/9/9,11:32:00,7311.56,7311.56,7311.56,7311.56,235000000
2009/9/9,11:33:00,7313.65,7313.65,7313.65,7313.65,273000000
2009/9/9,11:34:00,7311.07,7311.07,7311.07,7311.07,210000000
2009/9/9,11:35:00,7309.71,7309.71,7309.71,7309.71,221000000
2009/9/9,11:36:00,7309.88,7309.88,7309.88,7309.88,328000000
2009/9/9,11:37:00,7309.00,7309.00,7309.00,7309.00,247000000
2009/9/9,11:38:00,7309.61,7309.61,7309.61,7309.61,347000000
2009/9/9,11:39:00,7308.49,7308.49,7308.49,7308.49,228000000
2009/9/9,11:40:00,7309.03,7309.03,7309.03,7309.03,248000000
2009/9/9,11:41:00,7310.86,7310.86,7310.86,7310.86,338000000
2009/9/9,11:42:00,7312.50,7312.50,7312.50,7312.50,233000000
2009/9/9,11:43:00,7313.82,7313.82,7313.82,7313.82,301000000
2009/9/9,11:44:00,7314.65,7314.65,7314.65,7314.65,219000000
2009/9/9,11:45:00,7312.19,7312.19,7312.19,7312.19,244000000
2009/9/9,11:46:00,7313.28,7313.28,7313.28,7313.28,288000000
2009/9/9,11:47:00,7313.36,7313.36,7313.36,7313.36,197000000
2009/9/9,11:48:00,7312.13,7312.13,7312.13,7312.13,261000000
2009/9/9,11:49:00,7314.09,7314.09,7314.09,7314.09,237000000
2009/9/9,11:50:00,7311.64,7311.64,7311.64,7311.64,223000000
2009/9/9,11:51:00,7312.88,7312.88,7312.88,7312.88,239000000
2009/9/9,11:52:00,7311.81,7311.81,7311.81,7311.81,182000000
2009/9/9,11:53:00,7311.14,7311.14,7311.14,7311.14,255000000
2009/9/9,11:54:00,7310.74,7310.74,7310.74,7310.74,191000000
2009/9/9,11:55:00,7309.22,7309.22,7309.22,7309.22,225000000
2009/9/9,11:56:00,7309.79,7309.79,7309.79,7309.79,273000000
2009/9/9,11:57:00,7309.24,7309.24,7309.24,7309.24,237000000
2009/9/9,11:58:00,7305.74,7305.74,7305.74,7305.74,425000000
2009/9/9,11:59:00,7300.29,7300.29,7300.29,7300.29,323000000
2009/9/9,12:00:00,7299.60,7299.60,7299.60,7299.60,300000000
2009/9/9,12:01:00,7296.01,7296.01,7296.01,7296.01,614000000
2009/9/9,12:02:00,7293.84,7293.84,7293.84,7293.84,463000000
2009/9/9,12:03:00,7291.11,7291.11,7291.11,7291.11,447000000
2009/9/9,12:04:00,7290.24,7290.24,7290.24,7290.24,396000000
2009/9/9,12:05:00,7291.72,7291.72,7291.72,7291.72,311000000
2009/9/9,12:06:00,7289.60,7289.60,7289.60,7289.60,355000000
2009/9/9,12:07:00,7291.20,7291.20,7291.20,7291.20,219000000
2009/9/9,12:08:00,7291.69,7291.69,7291.69,7291.69,297000000
2009/9/9,12:09:00,7290.39,7290.39,7290.39,7290.39,242000000
2009/9/9,12:10:00,7291.65,7291.65,7291.65,7291.65,213000000
2009/9/9,12:11:00,7292.74,7292.74,7292.74,7292.74,279000000
2009/9/9,12:12:00,7292.85,7292.85,7292.85,7292.85,206000000
2009/9/9,12:13:00,7291.71,7291.71,7291.71,7291.71,273000000
2009/9/9,12:14:00,7292.07,7292.07,7292.07,7292.07,253000000
2009/9/9,12:15:00,7292.22,7292.22,7292.22,7292.22,253000000
2009/9/9,12:16:00,7291.57,7291.57,7291.57,7291.57,330000000
2009/9/9,12:17:00,7294.81,7294.81,7294.81,7294.81,184000000
2009/9/9,12:18:00,7293.45,7293.45,7293.45,7293.45,283000000
2009/9/9,12:19:00,7294.42,7294.42,7294.42,7294.42,209000000
2009/9/9,12:20:00,7293.36,7293.36,7293.36,7293.36,220000000
2009/9/9,12:21:00,7293.75,7293.75,7293.75,7293.75,371000000
2009/9/9,12:22:00,7291.87,7291.87,7291.87,7291.87,222000000
2009/9/9,12:23:00,7293.45,7293.45,7293.45,7293.45,297000000
2009/9/9,12:24:00,7289.66,7289.66,7289.66,7289.66,351000000
2009/9/9,12:25:00,7288.01,7288.01,7288.01,7288.01,259000000
2009/9/9,12:26:00,7285.34,7285.34,7285.34,7285.34,379000000
2009/9/9,12:27:00,7282.18,7282.18,7282.18,7282.18,464000000
2009/9/9,12:28:00,7282.17,7282.17,7282.17,7282.17,575000000
2009/9/9,12:29:00,7279.36,7279.36,7279.36,7279.36,425000000
2009/9/9,12:30:00,7278.15,7278.15,7278.15,7278.15,387000000
2009/9/9,12:31:00,7277.93,7277.93,7277.93,7277.93,507000000
2009/9/9,12:32:00,7278.36,7278.36,7278.36,7278.36,293000000
2009/9/9,12:33:00,7276.49,7276.49,7276.49,7276.49,396000000
2009/9/9,12:34:00,7278.07,7278.07,7278.07,7278.07,310000000
2009/9/9,12:35:00,7278.80,7278.80,7278.80,7278.80,275000000
2009/9/9,12:36:00,7285.71,7285.71,7285.71,7285.71,469000000
2009/9/9,12:37:00,7284.41,7284.41,7284.41,7284.41,457000000
2009/9/9,12:38:00,7284.69,7284.69,7284.69,7284.69,436000000
2009/9/9,12:39:00,7285.82,7285.82,7285.82,7285.82,279000000
2009/9/9,12:40:00,7287.82,7287.82,7287.82,7287.82,287000000
2009/9/9,12:41:00,7290.09,7290.09,7290.09,7290.09,441000000
2009/9/9,12:42:00,7291.11,7291.11,7291.11,7291.11,279000000
2009/9/9,12:43:00,7293.05,7293.05,7293.05,7293.05,316000000
2009/9/9,12:44:00,7295.35,7295.35,7295.35,7295.35,240000000
2009/9/9,12:45:00,7294.89,7294.89,7294.89,7294.89,277000000
2009/9/9,12:46:00,7298.87,7298.87,7298.87,7298.87,436000000
2009/9/9,12:47:00,7299.06,7299.06,7299.06,7299.06,275000000
2009/9/9,12:48:00,7299.32,7299.32,7299.32,7299.32,380000000
2009/9/9,12:49:00,7298.50,7298.50,7298.50,7298.50,297000000
2009/9/9,12:50:00,7301.00,7301.00,7301.00,7301.00,337000000
2009/9/9,12:51:00,7302.07,7302.07,7302.07,7302.07,331000000
2009/9/9,12:52:00,7301.36,7301.36,7301.36,7301.36,232000000
2009/9/9,12:53:00,7300.81,7300.81,7300.81,7300.81,308000000
2009/9/9,12:54:00,7298.25,7298.25,7298.25,7298.25,281000000
2009/9/9,12:55:00,7297.38,7297.38,7297.38,7297.38,255000000
2009/9/9,12:56:00,7296.76,7296.76,7296.76,7296.76,379000000
2009/9/9,12:57:00,7296.29,7296.29,7296.29,7296.29,246000000
2009/9/9,12:58:00,7296.60,7296.60,7296.60,7296.60,367000000
2009/9/9,12:59:00,7295.90,7295.90,7295.90,7295.90,292000000
2009/9/9,13:00:00,7295.37,7295.37,7295.37,7295.37,269000000
2009/9/9,13:01:00,7293.91,7293.91,7293.91,7293.91,325000000
2009/9/9,13:02:00,7293.85,7293.85,7293.85,7293.85,297000000
2009/9/9,13:03:00,7292.94,7292.94,7292.94,7292.94,338000000
2009/9/9,13:04:00,7291.43,7291.43,7291.43,7291.43,412000000
2009/9/9,13:05:00,7286.36,7286.36,7286.36,7286.36,364000000
2009/9/9,13:06:00,7286.90,7286.90,7286.90,7286.90,465000000
2009/9/9,13:07:00,7289.71,7289.71,7289.71,7289.71,370000000
2009/9/9,13:08:00,7287.41,7287.41,7287.41,7287.41,518000000
2009/9/9,13:09:00,7288.29,7288.29,7288.29,7288.29,430000000
2009/9/9,13:10:00,7284.57,7284.57,7284.57,7284.57,427000000
2009/9/9,13:11:00,7280.72,7280.72,7280.72,7280.72,572000000
2009/9/9,13:12:00,7276.12,7276.12,7276.12,7276.12,492000000
2009/9/9,13:13:00,7268.77,7268.77,7268.77,7268.77,770000000
2009/9/9,13:14:00,7261.31,7261.31,7261.31,7261.31,871000000
2009/9/9,13:15:00,7254.57,7254.57,7254.57,7254.57,888000000
2009/9/9,13:16:00,7254.12,7254.12,7254.12,7254.12,1054000000
2009/9/9,13:17:00,7264.53,7264.53,7264.53,7264.53,695000000
2009/9/9,13:18:00,7264.21,7264.21,7264.21,7264.21,681000000
2009/9/9,13:19:00,7266.58,7266.58,7266.58,7266.58,455000000
2009/9/9,13:20:00,7268.19,7268.19,7268.19,7268.19,437000000
2009/9/9,13:21:00,7267.87,7267.87,7267.87,7267.87,578000000
2009/9/9,13:22:00,7264.97,7264.97,7264.97,7264.97,422000000
2009/9/9,13:23:00,7263.66,7263.66,7263.66,7263.66,646000000
2009/9/9,13:24:00,7264.04,7264.04,7264.04,7264.04,657000000
2009/9/9,13:25:00,7264.37,7264.37,7264.37,7264.37,679000000
2009/9/9,13:26:00,7264.36,7264.36,7264.36,7264.36,0
2009/9/9,13:27:00,7264.36,7264.36,7264.36,7264.36,0
2009/9/9,13:28:00,7264.36,7264.36,7264.36,7264.36,0
2009/9/9,13:29:00,7264.36,7264.36,7264.36,7264.36,0
2009/9/9,13:30:00,7250.72,7250.72,7250.72,7250.72,1684032512
2009/9/10,09:01:00,7507.49,7507.49,7507.49,7507.49,694097920
2009/9/10,09:02:00,7496.56,7496.56,7496.56,7496.56,2879000064
2009/9/10,09:03:00,7493.40,7493.40,7493.40,7493.40,2724999936
2009/9/10,09:04:00,7491.05,7491.05,7491.05,7491.05,3550000128
2009/9/10,09:05:00,7479.39,7479.39,7479.39,7479.39,1708000000
2009/9/10,09:06:00,7463.01,7463.01,7463.01,7463.01,2225999872
2009/9/10,09:07:00,7464.62,7464.62,7464.62,7464.62,1660999936
2009/9/10,09:08:00,7472.08,7472.08,7472.08,7472.08,2060999936
2009/9/10,09:09:00,7459.18,7459.18,7459.18,7459.18,1842000000
2009/9/10,09:10:00,7460.40,7460.40,7460.40,7460.40,1303000064
2009/9/10,09:11:00,7449.43,7449.43,7449.43,7449.43,1724999936
2009/9/10,09:12:00,7429.55,7429.55,7429.55,7429.55,1428000000
2009/9/10,09:13:00,7416.09,7416.09,7416.09,7416.09,1266000000
2009/9/10,09:14:00,7412.07,7412.07,7412.07,7412.07,1494000000
2009/9/10,09:15:00,7418.87,7418.87,7418.87,7418.87,1187000064
2009/9/10,09:16:00,7438.67,7438.67,7438.67,7438.67,1740000000
2009/9/10,09:17:00,7447.54,7447.54,7447.54,7447.54,1412999936
2009/9/10,09:18:00,7443.29,7443.29,7443.29,7443.29,1187000064
2009/9/10,09:19:00,7438.18,7438.18,7438.18,7438.18,1172999936
2009/9/10,09:20:00,7434.42,7434.42,7434.42,7434.42,990000000
2009/9/10,09:21:00,7434.32,7434.32,7434.32,7434.32,1211000064
2009/9/10,09:22:00,7435.63,7435.63,7435.63,7435.63,1013000000
2009/9/10,09:23:00,7432.46,7432.46,7432.46,7432.46,883000000
2009/9/10,09:24:00,7428.64,7428.64,7428.64,7428.64,827000000
2009/9/10,09:25:00,7427.16,7427.16,7427.16,7427.16,700000000
2009/9/10,09:26:00,7413.87,7413.87,7413.87,7413.87,922000000
2009/9/10,09:27:00,7402.13,7402.13,7402.13,7402.13,888000000
2009/9/10,09:28:00,7386.00,7386.00,7386.00,7386.00,1066000000
2009/9/10,09:29:00,7374.01,7374.01,7374.01,7374.01,1198000000
2009/9/10,09:30:00,7378.40,7378.40,7378.40,7378.40,914000000
2009/9/10,09:31:00,7392.29,7392.29,7392.29,7392.29,1468000000
2009/9/10,09:32:00,7398.09,7398.09,7398.09,7398.09,1010000000
2009/9/10,09:33:00,7391.88,7391.88,7391.88,7391.88,805000000
2009/9/10,09:34:00,7377.04,7377.04,7377.04,7377.04,1127000064
2009/9/10,09:35:00,7384.80,7384.80,7384.80,7384.80,908000000
2009/9/10,09:36:00,7383.18,7383.18,7383.18,7383.18,914000000
2009/9/10,09:37:00,7381.67,7381.67,7381.67,7381.67,672000000
2009/9/10,09:38:00,7385.72,7385.72,7385.72,7385.72,708000000
2009/9/10,09:39:00,7393.86,7393.86,7393.86,7393.86,933000000
2009/9/10,09:40:00,7401.89,7401.89,7401.89,7401.89,908000000
2009/9/10,09:41:00,7406.63,7406.63,7406.63,7406.63,885000000
2009/9/10,09:42:00,7415.07,7415.07,7415.07,7415.07,654000000
2009/9/10,09:43:00,7415.17,7415.17,7415.17,7415.17,773000000
2009/9/10,09:44:00,7416.05,7416.05,7416.05,7416.05,856000000
2009/9/10,09:45:00,7412.09,7412.09,7412.09,7412.09,509000000
2009/9/10,09:46:00,7404.57,7404.57,7404.57,7404.57,610000000
2009/9/10,09:47:00,7400.33,7400.33,7400.33,7400.33,530000000
2009/9/10,09:48:00,7389.76,7389.76,7389.76,7389.76,620000000
2009/9/10,09:49:00,7381.17,7381.17,7381.17,7381.17,626000000
2009/9/10,09:50:00,7378.79,7378.79,7378.79,7378.79,600000000
2009/9/10,09:51:00,7377.25,7377.25,7377.25,7377.25,745000000
2009/9/10,09:52:00,7376.75,7376.75,7376.75,7376.75,485000000
2009/9/10,09:53:00,7370.27,7370.27,7370.27,7370.27,634000000
2009/9/10,09:54:00,7363.84,7363.84,7363.84,7363.84,606000000
2009/9/10,09:55:00,7358.27,7358.27,7358.27,7358.27,545000000
2009/9/10,09:56:00,7351.10,7351.10,7351.10,7351.10,830000000
2009/9/10,09:57:00,7348.83,7348.83,7348.83,7348.83,666000000
2009/9/10,09:58:00,7349.42,7349.42,7349.42,7349.42,887000000
2009/9/10,09:59:00,7352.79,7352.79,7352.79,7352.79,773000000
2009/9/10,10:00:00,7358.13,7358.13,7358.13,7358.13,589000000
2009/9/10,10:01:00,7367.10,7367.10,7367.10,7367.10,855000000
2009/9/10,10:02:00,7371.62,7371.62,7371.62,7371.62,499000000
2009/9/10,10:03:00,7368.39,7368.39,7368.39,7368.39,431000000
2009/9/10,10:04:00,7366.71,7366.71,7366.71,7366.71,528000000
2009/9/10,10:05:00,7364.62,7364.62,7364.62,7364.62,325000000
2009/9/10,10:06:00,7361.45,7361.45,7361.45,7361.45,492000000
2009/9/10,10:07:00,7357.42,7357.42,7357.42,7357.42,378000000
2009/9/10,10:08:00,7350.92,7350.92,7350.92,7350.92,437000000
2009/9/10,10:09:00,7359.68,7359.68,7359.68,7359.68,532000000
2009/9/10,10:10:00,7361.97,7361.97,7361.97,7361.97,481000000
2009/9/10,10:11:00,7371.51,7371.51,7371.51,7371.51,767000000
2009/9/10,10:12:00,7380.05,7380.05,7380.05,7380.05,796000000
2009/9/10,10:13:00,7382.58,7382.58,7382.58,7382.58,644000000
2009/9/10,10:14:00,7383.57,7383.57,7383.57,7383.57,465000000
2009/9/10,10:15:00,7381.27,7381.27,7381.27,7381.27,320000000
2009/9/10,10:16:00,7379.36,7379.36,7379.36,7379.36,401000000
2009/9/10,10:17:00,7376.27,7376.27,7376.27,7376.27,334000000
2009/9/10,10:18:00,7373.35,7373.35,7373.35,7373.35,396000000
2009/9/10,10:19:00,7369.62,7369.62,7369.62,7369.62,390000000
2009/9/10,10:20:00,7368.93,7368.93,7368.93,7368.93,294000000
2009/9/10,10:21:00,7366.80,7366.80,7366.80,7366.80,402000000
2009/9/10,10:22:00,7365.27,7365.27,7365.27,7365.27,371000000
2009/9/10,10:23:00,7362.38,7362.38,7362.38,7362.38,396000000
2009/9/10,10:24:00,7358.65,7358.65,7358.65,7358.65,307000000
2009/9/10,10:25:00,7359.71,7359.71,7359.71,7359.71,345000000
2009/9/10,10:26:00,7358.95,7358.95,7358.95,7358.95,505000000
2009/9/10,10:27:00,7355.54,7355.54,7355.54,7355.54,301000000
2009/9/10,10:28:00,7349.21,7349.21,7349.21,7349.21,538000000
2009/9/10,10:29:00,7342.80,7342.80,7342.80,7342.80,588000000
2009/9/10,10:30:00,7339.23,7339.23,7339.23,7339.23,567000000
2009/9/10,10:31:00,7334.26,7334.26,7334.26,7334.26,727000000
2009/9/10,10:32:00,7329.94,7329.94,7329.94,7329.94,450000000
2009/9/10,10:33:00,7329.72,7329.72,7329.72,7329.72,675000000
2009/9/10,10:34:00,7330.72,7330.72,7330.72,7330.72,566000000
2009/9/10,10:35:00,7333.71,7333.71,7333.71,7333.71,482000000
2009/9/10,10:36:00,7336.75,7336.75,7336.75,7336.75,579000000
2009/9/10,10:37:00,7335.05,7335.05,7335.05,7335.05,387000000
2009/9/10,10:38:00,7319.11,7319.11,7319.11,7319.11,875000000
2009/9/10,10:39:00,7312.02,7312.02,7312.02,7312.02,687000000
2009/9/10,10:40:00,7306.40,7306.40,7306.40,7306.40,617000000
2009/9/10,10:41:00,7296.58,7296.58,7296.58,7296.58,1152000000
2009/9/10,10:42:00,7291.10,7291.10,7291.10,7291.10,708000000
2009/9/10,10:43:00,7286.82,7286.82,7286.82,7286.82,906000000
2009/9/10,10:44:00,7290.39,7290.39,7290.39,7290.39,723000000
2009/9/10,10:45:00,7293.37,7293.37,7293.37,7293.37,565000000
2009/9/10,10:46:00,7296.42,7296.42,7296.42,7296.42,619000000
2009/9/10,10:47:00,7300.71,7300.71,7300.71,7300.71,427000000
2009/9/10,10:48:00,7303.81,7303.81,7303.81,7303.81,554000000
2009/9/10,10:49:00,7307.34,7307.34,7307.34,7307.34,504000000
2009/9/10,10:50:00,7308.59,7308.59,7308.59,7308.59,359000000
2009/9/10,10:51:00,7314.12,7314.12,7314.12,7314.12,391000000
2009/9/10,10:52:00,7318.66,7318.66,7318.66,7318.66,365000000
2009/9/10,10:53:00,7319.85,7319.85,7319.85,7319.85,418000000
2009/9/10,10:54:00,7322.54,7322.54,7322.54,7322.54,368000000
2009/9/10,10:55:00,7321.16,7321.16,7321.16,7321.16,297000000
2009/9/10,10:56:00,7325.76,7325.76,7325.76,7325.76,393000000
2009/9/10,10:57:00,7321.20,7321.20,7321.20,7321.20,268000000
2009/9/10,10:58:00,7322.96,7322.96,7322.96,7322.96,383000000
2009/9/10,10:59:00,7322.39,7322.39,7322.39,7322.39,252000000
2009/9/10,11:00:00,7321.36,7321.36,7321.36,7321.36,218000000
2009/9/10,11:01:00,7324.18,7324.18,7324.18,7324.18,313000000
2009/9/10,11:02:00,7325.66,7325.66,7325.66,7325.66,251000000
2009/9/10,11:03:00,7326.40,7326.40,7326.40,7326.40,399000000
2009/9/10,11:04:00,7326.98,7326.98,7326.98,7326.98,275000000
2009/9/10,11:05:00,7328.04,7328.04,7328.04,7328.04,214000000
2009/9/10,11:06:00,7328.91,7328.91,7328.91,7328.91,326000000
2009/9/10,11:07:00,7327.75,7327.75,7327.75,7327.75,203000000
2009/9/10,11:08:00,7324.25,7324.25,7324.25,7324.25,273000000
2009/9/10,11:09:00,7326.01,7326.01,7326.01,7326.01,211000000
2009/9/10,11:10:00,7325.71,7325.71,7325.71,7325.71,225000000
2009/9/10,11:11:00,7324.18,7324.18,7324.18,7324.18,291000000
2009/9/10,11:12:00,7323.31,7323.31,7323.31,7323.31,194000000
2009/9/10,11:13:00,7320.31,7320.31,7320.31,7320.31,314000000
2009/9/10,11:14:00,7316.76,7316.76,7316.76,7316.76,293000000
2009/9/10,11:15:00,7316.10,7316.10,7316.10,7316.10,198000000
2009/9/10,11:16:00,7315.93,7315.93,7315.93,7315.93,265000000
2009/9/10,11:17:00,7321.41,7321.41,7321.41,7321.41,213000000
2009/9/10,11:18:00,7329.11,7329.11,7329.11,7329.11,456000000
2009/9/10,11:19:00,7331.07,7331.07,7331.07,7331.07,302000000
2009/9/10,11:20:00,7330.46,7330.46,7330.46,7330.46,244000000
2009/9/10,11:21:00,7332.24,7332.24,7332.24,7332.24,301000000
2009/9/10,11:22:00,7329.05,7329.05,7329.05,7329.05,189000000
2009/9/10,11:23:00,7328.92,7328.92,7328.92,7328.92,262000000
2009/9/10,11:24:00,7329.50,7329.50,7329.50,7329.50,203000000
2009/9/10,11:25:00,7328.37,7328.37,7328.37,7328.37,174000000
2009/9/10,11:26:00,7329.14,7329.14,7329.14,7329.14,265000000
2009/9/10,11:27:00,7330.32,7330.32,7330.32,7330.32,199000000
2009/9/10,11:28:00,7329.89,7329.89,7329.89,7329.89,243000000
2009/9/10,11:29:00,7334.01,7334.01,7334.01,7334.01,285000000
2009/9/10,11:30:00,7332.52,7332.52,7332.52,7332.52,241000000
2009/9/10,11:31:00,7334.48,7334.48,7334.48,7334.48,335000000
2009/9/10,11:32:00,7336.16,7336.16,7336.16,7336.16,198000000
2009/9/10,11:33:00,7333.37,7333.37,7333.37,7333.37,289000000
2009/9/10,11:34:00,7332.73,7332.73,7332.73,7332.73,271000000
2009/9/10,11:35:00,7333.74,7333.74,7333.74,7333.74,231000000
2009/9/10,11:36:00,7333.58,7333.58,7333.58,7333.58,250000000
2009/9/10,11:37:00,7333.34,7333.34,7333.34,7333.34,192000000
2009/9/10,11:38:00,7332.46,7332.46,7332.46,7332.46,304000000
2009/9/10,11:39:00,7333.09,7333.09,7333.09,7333.09,177000000
2009/9/10,11:40:00,7332.79,7332.79,7332.79,7332.79,173000000
2009/9/10,11:41:00,7326.73,7326.73,7326.73,7326.73,325000000
2009/9/10,11:42:00,7326.63,7326.63,7326.63,7326.63,255000000
2009/9/10,11:43:00,7319.83,7319.83,7319.83,7319.83,414000000
2009/9/10,11:44:00,7316.27,7316.27,7316.27,7316.27,289000000
2009/9/10,11:45:00,7314.36,7314.36,7314.36,7314.36,279000000
2009/9/10,11:46:00,7314.84,7314.84,7314.84,7314.84,317000000
2009/9/10,11:47:00,7311.04,7311.04,7311.04,7311.04,214000000
2009/9/10,11:48:00,7310.53,7310.53,7310.53,7310.53,236000000
2009/9/10,11:49:00,7308.08,7308.08,7308.08,7308.08,186000000
2009/9/10,11:50:00,7309.57,7309.57,7309.57,7309.57,245000000
2009/9/10,11:51:00,7309.48,7309.48,7309.48,7309.48,299000000
2009/9/10,11:52:00,7311.66,7311.66,7311.66,7311.66,177000000
2009/9/10,11:53:00,7315.60,7315.60,7315.60,7315.60,328000000
2009/9/10,11:54:00,7317.78,7317.78,7317.78,7317.78,251000000
2009/9/10,11:55:00,7321.22,7321.22,7321.22,7321.22,210000000
2009/9/10,11:56:00,7322.00,7322.00,7322.00,7322.00,284000000
2009/9/10,11:57:00,7320.07,7320.07,7320.07,7320.07,213000000
2009/9/10,11:58:00,7327.50,7327.50,7327.50,7327.50,310000000
2009/9/10,11:59:00,7330.29,7330.29,7330.29,7330.29,297000000
2009/9/10,12:00:00,7338.98,7338.98,7338.98,7338.98,615000000
2009/9/10,12:01:00,7347.28,7347.28,7347.28,7347.28,658000000
2009/9/10,12:02:00,7352.55,7352.55,7352.55,7352.55,466000000
2009/9/10,12:03:00,7358.19,7358.19,7358.19,7358.19,692000000
2009/9/10,12:04:00,7359.78,7359.78,7359.78,7359.78,445000000
2009/9/10,12:05:00,7360.51,7360.51,7360.51,7360.51,457000000
2009/9/10,12:06:00,7359.25,7359.25,7359.25,7359.25,477000000
2009/9/10,12:07:00,7358.15,7358.15,7358.15,7358.15,342000000
2009/9/10,12:08:00,7355.52,7355.52,7355.52,7355.52,366000000
2009/9/10,12:09:00,7354.17,7354.17,7354.17,7354.17,228000000
2009/9/10,12:10:00,7351.06,7351.06,7351.06,7351.06,244000000
2009/9/10,12:11:00,7352.92,7352.92,7352.92,7352.92,267000000
2009/9/10,12:12:00,7350.00,7350.00,7350.00,7350.00,195000000
2009/9/10,12:13:00,7348.98,7348.98,7348.98,7348.98,218000000
2009/9/10,12:14:00,7357.28,7357.28,7357.28,7357.28,259000000
2009/9/10,12:15:00,7361.09,7361.09,7361.09,7361.09,441000000
2009/9/10,12:16:00,7361.74,7361.74,7361.74,7361.74,333000000
2009/9/10,12:17:00,7360.72,7360.72,7360.72,7360.72,255000000
2009/9/10,12:18:00,7360.13,7360.13,7360.13,7360.13,334000000
2009/9/10,12:19:00,7360.30,7360.30,7360.30,7360.30,321000000
2009/9/10,12:20:00,7358.98,7358.98,7358.98,7358.98,262000000
2009/9/10,12:21:00,7359.48,7359.48,7359.48,7359.48,306000000
2009/9/10,12:22:00,7355.01,7355.01,7355.01,7355.01,213000000
2009/9/10,12:23:00,7354.75,7354.75,7354.75,7354.75,288000000
2009/9/10,12:24:00,7357.39,7357.39,7357.39,7357.39,221000000
2009/9/10,12:25:00,7354.21,7354.21,7354.21,7354.21,224000000
2009/9/10,12:26:00,7354.73,7354.73,7354.73,7354.73,275000000
2009/9/10,12:27:00,7356.25,7356.25,7356.25,7356.25,166000000
2009/9/10,12:28:00,7355.07,7355.07,7355.07,7355.07,304000000
2009/9/10,12:29:00,7353.96,7353.96,7353.96,7353.96,254000000
2009/9/10,12:30:00,7354.57,7354.57,7354.57,7354.57,259000000
2009/9/10,12:31:00,7357.43,7357.43,7357.43,7357.43,307000000
2009/9/10,12:32:00,7357.11,7357.11,7357.11,7357.11,239000000
2009/9/10,12:33:00,7355.07,7355.07,7355.07,7355.07,311000000
2009/9/10,12:34:00,7356.01,7356.01,7356.01,7356.01,210000000
2009/9/10,12:35:00,7357.48,7357.48,7357.48,7357.48,255000000
2009/9/10,12:36:00,7358.24,7358.24,7358.24,7358.24,287000000
2009/9/10,12:37:00,7358.11,7358.11,7358.11,7358.11,232000000
2009/9/10,12:38:00,7358.10,7358.10,7358.10,7358.10,307000000
2009/9/10,12:39:00,7356.64,7356.64,7356.64,7356.64,233000000
2009/9/10,12:40:00,7355.13,7355.13,7355.13,7355.13,336000000
2009/9/10,12:41:00,7353.40,7353.40,7353.40,7353.40,390000000
2009/9/10,12:42:00,7352.57,7352.57,7352.57,7352.57,267000000
2009/9/10,12:43:00,7352.02,7352.02,7352.02,7352.02,385000000
2009/9/10,12:44:00,7349.57,7349.57,7349.57,7349.57,290000000
2009/9/10,12:45:00,7347.59,7347.59,7347.59,7347.59,263000000
2009/9/10,12:46:00,7346.54,7346.54,7346.54,7346.54,358000000
2009/9/10,12:47:00,7347.34,7347.34,7347.34,7347.34,259000000
2009/9/10,12:48:00,7344.81,7344.81,7344.81,7344.81,315000000
2009/9/10,12:49:00,7343.58,7343.58,7343.58,7343.58,279000000
2009/9/10,12:50:00,7341.98,7341.98,7341.98,7341.98,312000000
2009/9/10,12:51:00,7338.35,7338.35,7338.35,7338.35,391000000
2009/9/10,12:52:00,7339.00,7339.00,7339.00,7339.00,301000000
2009/9/10,12:53:00,7335.57,7335.57,7335.57,7335.57,343000000
2009/9/10,12:54:00,7336.46,7336.46,7336.46,7336.46,264000000
2009/9/10,12:55:00,7334.04,7334.04,7334.04,7334.04,378000000
2009/9/10,12:56:00,7334.77,7334.77,7334.77,7334.77,369000000
2009/9/10,12:57:00,7332.54,7332.54,7332.54,7332.54,239000000
2009/9/10,12:58:00,7337.05,7337.05,7337.05,7337.05,349000000
2009/9/10,12:59:00,7340.85,7340.85,7340.85,7340.85,325000000
2009/9/10,13:00:00,7336.58,7336.58,7336.58,7336.58,275000000
2009/9/10,13:01:00,7336.25,7336.25,7336.25,7336.25,387000000
2009/9/10,13:02:00,7337.85,7337.85,7337.85,7337.85,302000000
2009/9/10,13:03:00,7342.82,7342.82,7342.82,7342.82,404000000
2009/9/10,13:04:00,7348.29,7348.29,7348.29,7348.29,356000000
2009/9/10,13:05:00,7346.86,7346.86,7346.86,7346.86,339000000
2009/9/10,13:06:00,7354.48,7354.48,7354.48,7354.48,508000000
2009/9/10,13:07:00,7352.74,7352.74,7352.74,7352.74,315000000
2009/9/10,13:08:00,7353.19,7353.19,7353.19,7353.19,492000000
2009/9/10,13:09:00,7354.31,7354.31,7354.31,7354.31,350000000
2009/9/10,13:10:00,7354.95,7354.95,7354.95,7354.95,480000000
2009/9/10,13:11:00,7353.12,7353.12,7353.12,7353.12,547000000
2009/9/10,13:12:00,7352.74,7352.74,7352.74,7352.74,363000000
2009/9/10,13:13:00,7352.53,7352.53,7352.53,7352.53,528000000
2009/9/10,13:14:00,7351.76,7351.76,7351.76,7351.76,377000000
2009/9/10,13:15:00,7349.56,7349.56,7349.56,7349.56,365000000
2009/9/10,13:16:00,7345.15,7345.15,7345.15,7345.15,504000000
2009/9/10,13:17:00,7343.39,7343.39,7343.39,7343.39,433000000
2009/9/10,13:18:00,7342.18,7342.18,7342.18,7342.18,640000000
2009/9/10,13:19:00,7339.15,7339.15,7339.15,7339.15,450000000
2009/9/10,13:20:00,7336.93,7336.93,7336.93,7336.93,464000000
2009/9/10,13:21:00,7333.92,7333.92,7333.92,7333.92,576000000
2009/9/10,13:22:00,7335.80,7335.80,7335.80,7335.80,469000000
2009/9/10,13:23:00,7333.49,7333.49,7333.49,7333.49,747000000
2009/9/10,13:24:00,7332.14,7332.14,7332.14,7332.14,633000000
2009/9/10,13:25:00,7335.78,7335.78,7335.78,7335.78,741000000
2009/9/10,13:26:00,7336.03,7336.03,7336.03,7336.03,0
2009/9/10,13:27:00,7336.03,7336.03,7336.03,7336.03,0
2009/9/10,13:28:00,7336.03,7336.03,7336.03,7336.03,0
2009/9/10,13:29:00,7336.03,7336.03,7336.03,7336.03,0
2009/9/10,13:30:00,7332.08,7332.08,7332.08,7332.08,1464032768
2009/9/11,09:01:00,7300.01,7300.01,7300.01,7300.01,2692999936
2009/9/11,09:02:00,7300.11,7300.11,7300.11,7300.11,806000000
2009/9/11,09:03:00,7297.46,7297.46,7297.46,7297.46,943000000
2009/9/11,09:04:00,7295.85,7295.85,7295.85,7295.85,998000000
2009/9/11,09:05:00,7296.95,7296.95,7296.95,7296.95,749000000
2009/9/11,09:06:00,7321.89,7321.89,7321.89,7321.89,1248999936
2009/9/11,09:07:00,7335.79,7335.79,7335.79,7335.79,883000000
2009/9/11,09:08:00,7343.12,7343.12,7343.12,7343.12,989000000
2009/9/11,09:09:00,7344.95,7344.95,7344.95,7344.95,1091000064
2009/9/11,09:10:00,7345.38,7345.38,7345.38,7345.38,761000000
2009/9/11,09:11:00,7343.13,7343.13,7343.13,7343.13,854000000
2009/9/11,09:12:00,7337.20,7337.20,7337.20,7337.20,647000000
2009/9/11,09:13:00,7331.43,7331.43,7331.43,7331.43,620000000
2009/9/11,09:14:00,7323.35,7323.35,7323.35,7323.35,684000000
2009/9/11,09:15:00,7314.83,7314.83,7314.83,7314.83,552000000
2009/9/11,09:16:00,7308.36,7308.36,7308.36,7308.36,752000000
2009/9/11,09:17:00,7306.60,7306.60,7306.60,7306.60,450000000
2009/9/11,09:18:00,7306.64,7306.64,7306.64,7306.64,669000000
2009/9/11,09:19:00,7305.97,7305.97,7305.97,7305.97,738000000
2009/9/11,09:20:00,7312.33,7312.33,7312.33,7312.33,499000000
2009/9/11,09:21:00,7331.60,7331.60,7331.60,7331.60,1056000000
2009/9/11,09:22:00,7339.63,7339.63,7339.63,7339.63,755000000
2009/9/11,09:23:00,7344.12,7344.12,7344.12,7344.12,854000000
2009/9/11,09:24:00,7347.62,7347.62,7347.62,7347.62,750000000
2009/9/11,09:25:00,7346.53,7346.53,7346.53,7346.53,556000000
2009/9/11,09:26:00,7340.58,7340.58,7340.58,7340.58,778000000
2009/9/11,09:27:00,7336.12,7336.12,7336.12,7336.12,457000000
2009/9/11,09:28:00,7332.90,7332.90,7332.90,7332.90,516000000
2009/9/11,09:29:00,7329.01,7329.01,7329.01,7329.01,423000000
2009/9/11,09:30:00,7329.12,7329.12,7329.12,7329.12,324000000
2009/9/11,09:31:00,7327.68,7327.68,7327.68,7327.68,399000000
2009/9/11,09:32:00,7329.44,7329.44,7329.44,7329.44,304000000
2009/9/11,09:33:00,7331.22,7331.22,7331.22,7331.22,382000000
2009/9/11,09:34:00,7329.08,7329.08,7329.08,7329.08,409000000
2009/9/11,09:35:00,7330.31,7330.31,7330.31,7330.31,332000000
2009/9/11,09:36:00,7328.46,7328.46,7328.46,7328.46,415000000
2009/9/11,09:37:00,7329.87,7329.87,7329.87,7329.87,293000000
2009/9/11,09:38:00,7326.40,7326.40,7326.40,7326.40,386000000
2009/9/11,09:39:00,7323.07,7323.07,7323.07,7323.07,369000000
2009/9/11,09:40:00,7323.20,7323.20,7323.20,7323.20,349000000
2009/9/11,09:41:00,7323.09,7323.09,7323.09,7323.09,512000000
2009/9/11,09:42:00,7320.67,7320.67,7320.67,7320.67,296000000
2009/9/11,09:43:00,7323.25,7323.25,7323.25,7323.25,395000000
2009/9/11,09:44:00,7323.00,7323.00,7323.00,7323.00,365000000
2009/9/11,09:45:00,7325.39,7325.39,7325.39,7325.39,312000000
2009/9/11,09:46:00,7329.77,7329.77,7329.77,7329.77,479000000
2009/9/11,09:47:00,7331.81,7331.81,7331.81,7331.81,336000000
2009/9/11,09:48:00,7335.25,7335.25,7335.25,7335.25,456000000
2009/9/11,09:49:00,7338.08,7338.08,7338.08,7338.08,426000000
2009/9/11,09:50:00,7341.07,7341.07,7341.07,7341.07,413000000
2009/9/11,09:51:00,7342.23,7342.23,7342.23,7342.23,608000000
2009/9/11,09:52:00,7346.45,7346.45,7346.45,7346.45,506000000
2009/9/11,09:53:00,7346.86,7346.86,7346.86,7346.86,684000000
2009/9/11,09:54:00,7348.58,7348.58,7348.58,7348.58,580000000
2009/9/11,09:55:00,7348.63,7348.63,7348.63,7348.63,596000000
2009/9/11,09:56:00,7348.21,7348.21,7348.21,7348.21,590000000
2009/9/11,09:57:00,7348.09,7348.09,7348.09,7348.09,384000000
2009/9/11,09:58:00,7344.66,7344.66,7344.66,7344.66,479000000
2009/9/11,09:59:00,7341.29,7341.29,7341.29,7341.29,442000000
2009/9/11,10:00:00,7340.17,7340.17,7340.17,7340.17,396000000
2009/9/11,10:01:00,7340.09,7340.09,7340.09,7340.09,412000000
2009/9/11,10:02:00,7338.28,7338.28,7338.28,7338.28,248000000
2009/9/11,10:03:00,7334.95,7334.95,7334.95,7334.95,317000000
2009/9/11,10:04:00,7334.37,7334.37,7334.37,7334.37,264000000
2009/9/11,10:05:00,7333.65,7333.65,7333.65,7333.65,272000000
2009/9/11,10:06:00,7330.11,7330.11,7330.11,7330.11,431000000
2009/9/11,10:07:00,7329.78,7329.78,7329.78,7329.78,366000000
2009/9/11,10:08:00,7328.76,7328.76,7328.76,7328.76,421000000
2009/9/11,10:09:00,7324.89,7324.89,7324.89,7324.89,351000000
2009/9/11,10:10:00,7324.12,7324.12,7324.12,7324.12,341000000
2009/9/11,10:11:00,7326.73,7326.73,7326.73,7326.73,402000000
2009/9/11,10:12:00,7324.07,7324.07,7324.07,7324.07,235000000
2009/9/11,10:13:00,7326.12,7326.12,7326.12,7326.12,333000000
2009/9/11,10:14:00,7327.53,7327.53,7327.53,7327.53,263000000
2009/9/11,10:15:00,7329.61,7329.61,7329.61,7329.61,282000000
2009/9/11,10:16:00,7333.39,7333.39,7333.39,7333.39,424000000
2009/9/11,10:17:00,7339.28,7339.28,7339.28,7339.28,335000000
2009/9/11,10:18:00,7338.77,7338.77,7338.77,7338.77,368000000
2009/9/11,10:19:00,7336.94,7336.94,7336.94,7336.94,282000000
2009/9/11,10:20:00,7336.85,7336.85,7336.85,7336.85,223000000
2009/9/11,10:21:00,7337.27,7337.27,7337.27,7337.27,278000000
2009/9/11,10:22:00,7335.02,7335.02,7335.02,7335.02,165000000
2009/9/11,10:23:00,7334.23,7334.23,7334.23,7334.23,303000000
2009/9/11,10:24:00,7333.50,7333.50,7333.50,7333.50,202000000
2009/9/11,10:25:00,7334.62,7334.62,7334.62,7334.62,204000000
2009/9/11,10:26:00,7332.95,7332.95,7332.95,7332.95,233000000
2009/9/11,10:27:00,7338.48,7338.48,7338.48,7338.48,218000000
2009/9/11,10:28:00,7337.30,7337.30,7337.30,7337.30,298000000
2009/9/11,10:29:00,7337.25,7337.25,7337.25,7337.25,243000000
2009/9/11,10:30:00,7336.46,7336.46,7336.46,7336.46,191000000
2009/9/11,10:31:00,7334.86,7334.86,7334.86,7334.86,243000000
2009/9/11,10:32:00,7334.61,7334.61,7334.61,7334.61,176000000
2009/9/11,10:33:00,7333.33,7333.33,7333.33,7333.33,242000000
2009/9/11,10:34:00,7330.38,7330.38,7330.38,7330.38,256000000
2009/9/11,10:35:00,7328.99,7328.99,7328.99,7328.99,230000000
2009/9/11,10:36:00,7328.28,7328.28,7328.28,7328.28,362000000
2009/9/11,10:37:00,7326.17,7326.17,7326.17,7326.17,215000000
2009/9/11,10:38:00,7326.61,7326.61,7326.61,7326.61,321000000
2009/9/11,10:39:00,7325.10,7325.10,7325.10,7325.10,290000000
2009/9/11,10:40:00,7325.42,7325.42,7325.42,7325.42,209000000
2009/9/11,10:41:00,7323.74,7323.74,7323.74,7323.74,286000000
2009/9/11,10:42:00,7322.97,7322.97,7322.97,7322.97,207000000
2009/9/11,10:43:00,7321.63,7321.63,7321.63,7321.63,310000000
2009/9/11,10:44:00,7320.76,7320.76,7320.76,7320.76,272000000
2009/9/11,10:45:00,7320.77,7320.77,7320.77,7320.77,265000000
2009/9/11,10:46:00,7328.78,7328.78,7328.78,7328.78,334000000
2009/9/11,10:47:00,7334.79,7334.79,7334.79,7334.79,459000000
2009/9/11,10:48:00,7340.26,7340.26,7340.26,7340.26,592000000
2009/9/11,10:49:00,7340.48,7340.48,7340.48,7340.48,383000000
2009/9/11,10:50:00,7342.11,7342.11,7342.11,7342.11,246000000
2009/9/11,10:51:00,7339.48,7339.48,7339.48,7339.48,283000000
2009/9/11,10:52:00,7341.31,7341.31,7341.31,7341.31,204000000
2009/9/11,10:53:00,7338.42,7338.42,7338.42,7338.42,259000000
2009/9/11,10:54:00,7337.14,7337.14,7337.14,7337.14,176000000
2009/9/11,10:55:00,7336.88,7336.88,7336.88,7336.88,170000000
2009/9/11,10:56:00,7334.97,7334.97,7334.97,7334.97,209000000
2009/9/11,10:57:00,7336.09,7336.09,7336.09,7336.09,153000000
2009/9/11,10:58:00,7337.68,7337.68,7337.68,7337.68,204000000
2009/9/11,10:59:00,7336.44,7336.44,7336.44,7336.44,189000000
2009/9/11,11:00:00,7332.62,7332.62,7332.62,7332.62,150000000
2009/9/11,11:01:00,7335.12,7335.12,7335.12,7335.12,218000000
2009/9/11,11:02:00,7333.69,7333.69,7333.69,7333.69,146000000
2009/9/11,11:03:00,7331.28,7331.28,7331.28,7331.28,244000000
2009/9/11,11:04:00,7331.99,7331.99,7331.99,7331.99,185000000
2009/9/11,11:05:00,7331.73,7331.73,7331.73,7331.73,197000000
2009/9/11,11:06:00,7332.26,7332.26,7332.26,7332.26,247000000
2009/9/11,11:07:00,7333.12,7333.12,7333.12,7333.12,172000000
2009/9/11,11:08:00,7332.10,7332.10,7332.10,7332.10,246000000
2009/9/11,11:09:00,7336.54,7336.54,7336.54,7336.54,211000000
2009/9/11,11:10:00,7335.14,7335.14,7335.14,7335.14,179000000
2009/9/11,11:11:00,7336.57,7336.57,7336.57,7336.57,205000000
2009/9/11,11:12:00,7334.20,7334.20,7334.20,7334.20,213000000
2009/9/11,11:13:00,7334.91,7334.91,7334.91,7334.91,199000000
2009/9/11,11:14:00,7334.92,7334.92,7334.92,7334.92,177000000
2009/9/11,11:15:00,7334.49,7334.49,7334.49,7334.49,194000000
2009/9/11,11:16:00,7337.35,7337.35,7337.35,7337.35,274000000
2009/9/11,11:17:00,7338.52,7338.52,7338.52,7338.52,211000000
2009/9/11,11:18:00,7340.07,7340.07,7340.07,7340.07,276000000
2009/9/11,11:19:00,7339.98,7339.98,7339.98,7339.98,280000000
2009/9/11,11:20:00,7342.46,7342.46,7342.46,7342.46,261000000
2009/9/11,11:21:00,7351.74,7351.74,7351.74,7351.74,456000000
2009/9/11,11:22:00,7353.72,7353.72,7353.72,7353.72,534000000
2009/9/11,11:23:00,7355.43,7355.43,7355.43,7355.43,634000000
2009/9/11,11:24:00,7355.20,7355.20,7355.20,7355.20,480000000
2009/9/11,11:25:00,7353.84,7353.84,7353.84,7353.84,447000000
2009/9/11,11:26:00,7355.96,7355.96,7355.96,7355.96,508000000
2009/9/11,11:27:00,7354.25,7354.25,7354.25,7354.25,264000000
2009/9/11,11:28:00,7354.11,7354.11,7354.11,7354.11,372000000
2009/9/11,11:29:00,7353.37,7353.37,7353.37,7353.37,258000000
2009/9/11,11:30:00,7350.84,7350.84,7350.84,7350.84,240000000
2009/9/11,11:31:00,7350.65,7350.65,7350.65,7350.65,353000000
2009/9/11,11:32:00,7348.72,7348.72,7348.72,7348.72,217000000
2009/9/11,11:33:00,7349.36,7349.36,7349.36,7349.36,246000000
2009/9/11,11:34:00,7345.59,7345.59,7345.59,7345.59,209000000
2009/9/11,11:35:00,7346.51,7346.51,7346.51,7346.51,247000000
2009/9/11,11:36:00,7348.56,7348.56,7348.56,7348.56,274000000
2009/9/11,11:37:00,7348.64,7348.64,7348.64,7348.64,154000000
2009/9/11,11:38:00,7347.31,7347.31,7347.31,7347.31,250000000
2009/9/11,11:39:00,7347.10,7347.10,7347.10,7347.10,242000000
2009/9/11,11:40:00,7346.80,7346.80,7346.80,7346.80,235000000
2009/9/11,11:41:00,7347.18,7347.18,7347.18,7347.18,239000000
2009/9/11,11:42:00,7346.03,7346.03,7346.03,7346.03,173000000
2009/9/11,11:43:00,7346.44,7346.44,7346.44,7346.44,244000000
2009/9/11,11:44:00,7346.95,7346.95,7346.95,7346.95,216000000
2009/9/11,11:45:00,7346.65,7346.65,7346.65,7346.65,227000000
2009/9/11,11:46:00,7346.67,7346.67,7346.67,7346.67,280000000
2009/9/11,11:47:00,7347.24,7347.24,7347.24,7347.24,172000000
2009/9/11,11:48:00,7347.89,7347.89,7347.89,7347.89,320000000
2009/9/11,11:49:00,7348.54,7348.54,7348.54,7348.54,176000000
2009/9/11,11:50:00,7347.02,7347.02,7347.02,7347.02,288000000
2009/9/11,11:51:00,7347.32,7347.32,7347.32,7347.32,238000000
2009/9/11,11:52:00,7347.33,7347.33,7347.33,7347.33,245000000
2009/9/11,11:53:00,7346.47,7346.47,7346.47,7346.47,325000000
2009/9/11,11:54:00,7344.73,7344.73,7344.73,7344.73,186000000
2009/9/11,11:55:00,7340.19,7340.19,7340.19,7340.19,290000000
2009/9/11,11:56:00,7343.26,7343.26,7343.26,7343.26,266000000
2009/9/11,11:57:00,7342.90,7342.90,7342.90,7342.90,152000000
2009/9/11,11:58:00,7342.61,7342.61,7342.61,7342.61,229000000
2009/9/11,11:59:00,7342.43,7342.43,7342.43,7342.43,193000000
2009/9/11,12:00:00,7342.37,7342.37,7342.37,7342.37,208000000
2009/9/11,12:01:00,7341.88,7341.88,7341.88,7341.88,256000000
2009/9/11,12:02:00,7340.33,7340.33,7340.33,7340.33,175000000
2009/9/11,12:03:00,7339.72,7339.72,7339.72,7339.72,259000000
2009/9/11,12:04:00,7340.79,7340.79,7340.79,7340.79,149000000
2009/9/11,12:05:00,7341.42,7341.42,7341.42,7341.42,199000000
2009/9/11,12:06:00,7341.19,7341.19,7341.19,7341.19,196000000
2009/9/11,12:07:00,7340.61,7340.61,7340.61,7340.61,138000000
2009/9/11,12:08:00,7340.71,7340.71,7340.71,7340.71,238000000
2009/9/11,12:09:00,7339.94,7339.94,7339.94,7339.94,133000000
2009/9/11,12:10:00,7339.68,7339.68,7339.68,7339.68,186000000
2009/9/11,12:11:00,7340.62,7340.62,7340.62,7340.62,232000000
2009/9/11,12:12:00,7339.63,7339.63,7339.63,7339.63,162000000
2009/9/11,12:13:00,7340.84,7340.84,7340.84,7340.84,209000000
2009/9/11,12:14:00,7339.55,7339.55,7339.55,7339.55,172000000
2009/9/11,12:15:00,7337.66,7337.66,7337.66,7337.66,216000000
2009/9/11,12:16:00,7337.85,7337.85,7337.85,7337.85,265000000
2009/9/11,12:17:00,7337.98,7337.98,7337.98,7337.98,187000000
2009/9/11,12:18:00,7335.10,7335.10,7335.10,7335.10,321000000
2009/9/11,12:19:00,7333.10,7333.10,7333.10,7333.10,275000000
2009/9/11,12:20:00,7333.50,7333.50,7333.50,7333.50,279000000
2009/9/11,12:21:00,7332.19,7332.19,7332.19,7332.19,276000000
2009/9/11,12:22:00,7330.57,7330.57,7330.57,7330.57,203000000
2009/9/11,12:23:00,7328.55,7328.55,7328.55,7328.55,263000000
2009/9/11,12:24:00,7326.52,7326.52,7326.52,7326.52,262000000
2009/9/11,12:25:00,7325.00,7325.00,7325.00,7325.00,276000000
2009/9/11,12:26:00,7325.04,7325.04,7325.04,7325.04,249000000
2009/9/11,12:27:00,7325.51,7325.51,7325.51,7325.51,194000000
2009/9/11,12:28:00,7327.05,7327.05,7327.05,7327.05,244000000
2009/9/11,12:29:00,7328.21,7328.21,7328.21,7328.21,219000000
2009/9/11,12:30:00,7330.81,7330.81,7330.81,7330.81,185000000
2009/9/11,12:31:00,7329.84,7329.84,7329.84,7329.84,225000000
2009/9/11,12:32:00,7329.85,7329.85,7329.85,7329.85,158000000
2009/9/11,12:33:00,7330.06,7330.06,7330.06,7330.06,294000000
2009/9/11,12:34:00,7330.94,7330.94,7330.94,7330.94,169000000
2009/9/11,12:35:00,7330.93,7330.93,7330.93,7330.93,166000000
2009/9/11,12:36:00,7330.05,7330.05,7330.05,7330.05,186000000
2009/9/11,12:37:00,7328.00,7328.00,7328.00,7328.00,141000000
2009/9/11,12:38:00,7327.15,7327.15,7327.15,7327.15,258000000
2009/9/11,12:39:00,7328.13,7328.13,7328.13,7328.13,194000000
2009/9/11,12:40:00,7326.67,7326.67,7326.67,7326.67,276000000
2009/9/11,12:41:00,7324.21,7324.21,7324.21,7324.21,274000000
2009/9/11,12:42:00,7325.01,7325.01,7325.01,7325.01,187000000
2009/9/11,12:43:00,7323.71,7323.71,7323.71,7323.71,298000000
2009/9/11,12:44:00,7324.52,7324.52,7324.52,7324.52,247000000
2009/9/11,12:45:00,7324.45,7324.45,7324.45,7324.45,245000000
2009/9/11,12:46:00,7327.24,7327.24,7327.24,7327.24,213000000
2009/9/11,12:47:00,7327.42,7327.42,7327.42,7327.42,192000000
2009/9/11,12:48:00,7329.30,7329.30,7329.30,7329.30,249000000
2009/9/11,12:49:00,7331.24,7331.24,7331.24,7331.24,185000000
2009/9/11,12:50:00,7329.95,7329.95,7329.95,7329.95,187000000
2009/9/11,12:51:00,7332.37,7332.37,7332.37,7332.37,238000000
2009/9/11,12:52:00,7329.78,7329.78,7329.78,7329.78,207000000
2009/9/11,12:53:00,7330.86,7330.86,7330.86,7330.86,256000000
2009/9/11,12:54:00,7330.19,7330.19,7330.19,7330.19,186000000
2009/9/11,12:55:00,7330.71,7330.71,7330.71,7330.71,200000000
2009/9/11,12:56:00,7332.93,7332.93,7332.93,7332.93,199000000
2009/9/11,12:57:00,7331.05,7331.05,7331.05,7331.05,143000000
2009/9/11,12:58:00,7331.59,7331.59,7331.59,7331.59,230000000
2009/9/11,12:59:00,7331.88,7331.88,7331.88,7331.88,204000000
2009/9/11,13:00:00,7330.23,7330.23,7330.23,7330.23,200000000
2009/9/11,13:01:00,7337.77,7337.77,7337.77,7337.77,286000000
2009/9/11,13:02:00,7337.88,7337.88,7337.88,7337.88,225000000
2009/9/11,13:03:00,7341.39,7341.39,7341.39,7341.39,317000000
2009/9/11,13:04:00,7338.37,7338.37,7338.37,7338.37,233000000
2009/9/11,13:05:00,7336.56,7336.56,7336.56,7336.56,267000000
2009/9/11,13:06:00,7338.42,7338.42,7338.42,7338.42,317000000
2009/9/11,13:07:00,7339.78,7339.78,7339.78,7339.78,223000000
2009/9/11,13:08:00,7340.79,7340.79,7340.79,7340.79,344000000
2009/9/11,13:09:00,7339.60,7339.60,7339.60,7339.60,354000000
2009/9/11,13:10:00,7342.30,7342.30,7342.30,7342.30,415000000
2009/9/11,13:11:00,7342.81,7342.81,7342.81,7342.81,382000000
2009/9/11,13:12:00,7342.20,7342.20,7342.20,7342.20,285000000
2009/9/11,13:13:00,7340.54,7340.54,7340.54,7340.54,483000000
2009/9/11,13:14:00,7339.68,7339.68,7339.68,7339.68,397000000
2009/9/11,13:15:00,7338.09,7338.09,7338.09,7338.09,379000000
2009/9/11,13:16:00,7335.48,7335.48,7335.48,7335.48,431000000
2009/9/11,13:17:00,7334.25,7334.25,7334.25,7334.25,316000000
2009/9/11,13:18:00,7332.62,7332.62,7332.62,7332.62,459000000
2009/9/11,13:19:00,7332.26,7332.26,7332.26,7332.26,394000000
2009/9/11,13:20:00,7330.10,7330.10,7330.10,7330.10,390000000
2009/9/11,13:21:00,7327.40,7327.40,7327.40,7327.40,511000000
2009/9/11,13:22:00,7329.57,7329.57,7329.57,7329.57,387000000
2009/9/11,13:23:00,7332.12,7332.12,7332.12,7332.12,694000000
2009/9/11,13:24:00,7332.11,7332.11,7332.11,7332.11,495000000
2009/9/11,13:25:00,7335.14,7335.14,7335.14,7335.14,604000000
2009/9/11,13:26:00,7335.14,7335.14,7335.14,7335.14,0
2009/9/11,13:27:00,7335.14,7335.14,7335.14,7335.14,0
2009/9/11,13:28:00,7335.14,7335.14,7335.14,7335.14,0
2009/9/11,13:29:00,7335.14,7335.14,7335.14,7335.14,0
2009/9/11,13:30:00,7337.14,7337.14,7337.14,7337.14,946032640
2009/9/14,09:01:00,7337.04,7337.04,7337.04,7337.04,2620000000
2009/9/14,09:02:00,7338.93,7338.93,7338.93,7338.93,620000000
2009/9/14,09:03:00,7334.89,7334.89,7334.89,7334.89,860000000
2009/9/14,09:04:00,7329.54,7329.54,7329.54,7329.54,934000000
2009/9/14,09:05:00,7333.48,7333.48,7333.48,7333.48,739000000
2009/9/14,09:06:00,7339.14,7339.14,7339.14,7339.14,914000000
2009/9/14,09:07:00,7339.30,7339.30,7339.30,7339.30,641000000
2009/9/14,09:08:00,7339.32,7339.32,7339.32,7339.32,767000000
2009/9/14,09:09:00,7345.52,7345.52,7345.52,7345.52,770000000
2009/9/14,09:10:00,7347.91,7347.91,7347.91,7347.91,642000000
2009/9/14,09:11:00,7350.21,7350.21,7350.21,7350.21,796000000
2009/9/14,09:12:00,7350.84,7350.84,7350.84,7350.84,641000000
2009/9/14,09:13:00,7350.92,7350.92,7350.92,7350.92,602000000
2009/9/14,09:14:00,7344.70,7344.70,7344.70,7344.70,658000000
2009/9/14,09:15:00,7342.02,7342.02,7342.02,7342.02,570000000
2009/9/14,09:16:00,7334.00,7334.00,7334.00,7334.00,863000000
2009/9/14,09:17:00,7324.92,7324.92,7324.92,7324.92,669000000
2009/9/14,09:18:00,7319.76,7319.76,7319.76,7319.76,676000000
2009/9/14,09:19:00,7311.06,7311.06,7311.06,7311.06,698000000
2009/9/14,09:20:00,7305.57,7305.57,7305.57,7305.57,561000000
2009/9/14,09:21:00,7289.92,7289.92,7289.92,7289.92,1268000000
2009/9/14,09:22:00,7271.08,7271.08,7271.08,7271.08,969000000
2009/9/14,09:23:00,7266.55,7266.55,7266.55,7266.55,934000000
2009/9/14,09:24:00,7271.26,7271.26,7271.26,7271.26,888000000
2009/9/14,09:25:00,7279.82,7279.82,7279.82,7279.82,584000000
2009/9/14,09:26:00,7286.40,7286.40,7286.40,7286.40,758000000
2009/9/14,09:27:00,7285.77,7285.77,7285.77,7285.77,481000000
2009/9/14,09:28:00,7285.59,7285.59,7285.59,7285.59,486000000
2009/9/14,09:29:00,7281.66,7281.66,7281.66,7281.66,505000000
2009/9/14,09:30:00,7273.40,7273.40,7273.40,7273.40,556000000
2009/9/14,09:31:00,7242.81,7242.81,7242.81,7242.81,1444999936
2009/9/14,09:32:00,7231.76,7231.76,7231.76,7231.76,805000000
2009/9/14,09:33:00,7218.18,7218.18,7218.18,7218.18,1100000000
2009/9/14,09:34:00,7222.76,7222.76,7222.76,7222.76,969000000
2009/9/14,09:35:00,7231.09,7231.09,7231.09,7231.09,685000000
2009/9/14,09:36:00,7237.15,7237.15,7237.15,7237.15,715000000
2009/9/14,09:37:00,7245.38,7245.38,7245.38,7245.38,423000000
2009/9/14,09:38:00,7253.61,7253.61,7253.61,7253.61,508000000
2009/9/14,09:39:00,7255.53,7255.53,7255.53,7255.53,535000000
2009/9/14,09:40:00,7257.03,7257.03,7257.03,7257.03,451000000
2009/9/14,09:41:00,7257.14,7257.14,7257.14,7257.14,467000000
2009/9/14,09:42:00,7259.37,7259.37,7259.37,7259.37,329000000
2009/9/14,09:43:00,7259.88,7259.88,7259.88,7259.88,357000000
2009/9/14,09:44:00,7260.45,7260.45,7260.45,7260.45,364000000
2009/9/14,09:45:00,7264.19,7264.19,7264.19,7264.19,307000000
2009/9/14,09:46:00,7265.71,7265.71,7265.71,7265.71,427000000
2009/9/14,09:47:00,7264.62,7264.62,7264.62,7264.62,320000000
2009/9/14,09:48:00,7261.10,7261.10,7261.10,7261.10,494000000
2009/9/14,09:49:00,7256.61,7256.61,7256.61,7256.61,406000000
2009/9/14,09:50:00,7252.43,7252.43,7252.43,7252.43,307000000
2009/9/14,09:51:00,7252.79,7252.79,7252.79,7252.79,440000000
2009/9/14,09:52:00,7251.57,7251.57,7251.57,7251.57,227000000
2009/9/14,09:53:00,7252.92,7252.92,7252.92,7252.92,339000000
2009/9/14,09:54:00,7253.82,7253.82,7253.82,7253.82,286000000
2009/9/14,09:55:00,7253.80,7253.80,7253.80,7253.80,232000000
2009/9/14,09:56:00,7252.01,7252.01,7252.01,7252.01,310000000
2009/9/14,09:57:00,7249.56,7249.56,7249.56,7249.56,259000000
2009/9/14,09:58:00,7240.57,7240.57,7240.57,7240.57,432000000
2009/9/14,09:59:00,7236.44,7236.44,7236.44,7236.44,514000000
2009/9/14,10:00:00,7233.12,7233.12,7233.12,7233.12,450000000
2009/9/14,10:01:00,7229.58,7229.58,7229.58,7229.58,528000000
2009/9/14,10:02:00,7232.22,7232.22,7232.22,7232.22,333000000
2009/9/14,10:03:00,7238.24,7238.24,7238.24,7238.24,408000000
2009/9/14,10:04:00,7242.83,7242.83,7242.83,7242.83,402000000
2009/9/14,10:05:00,7245.52,7245.52,7245.52,7245.52,281000000
2009/9/14,10:06:00,7251.05,7251.05,7251.05,7251.05,360000000
2009/9/14,10:07:00,7253.19,7253.19,7253.19,7253.19,233000000
2009/9/14,10:08:00,7254.37,7254.37,7254.37,7254.37,260000000
2009/9/14,10:09:00,7256.18,7256.18,7256.18,7256.18,244000000
2009/9/14,10:10:00,7259.13,7259.13,7259.13,7259.13,250000000
2009/9/14,10:11:00,7253.41,7253.41,7253.41,7253.41,314000000
2009/9/14,10:12:00,7258.36,7258.36,7258.36,7258.36,194000000
2009/9/14,10:13:00,7255.80,7255.80,7255.80,7255.80,281000000
2009/9/14,10:14:00,7256.18,7256.18,7256.18,7256.18,238000000
2009/9/14,10:15:00,7259.06,7259.06,7259.06,7259.06,211000000
2009/9/14,10:16:00,7260.50,7260.50,7260.50,7260.50,286000000
2009/9/14,10:17:00,7265.79,7265.79,7265.79,7265.79,243000000
2009/9/14,10:18:00,7270.29,7270.29,7270.29,7270.29,456000000
2009/9/14,10:19:00,7279.38,7279.38,7279.38,7279.38,534000000
2009/9/14,10:20:00,7283.36,7283.36,7283.36,7283.36,434000000
2009/9/14,10:21:00,7288.90,7288.90,7288.90,7288.90,503000000
2009/9/14,10:22:00,7291.24,7291.24,7291.24,7291.24,357000000
2009/9/14,10:23:00,7293.85,7293.85,7293.85,7293.85,416000000
2009/9/14,10:24:00,7292.13,7292.13,7292.13,7292.13,320000000
2009/9/14,10:25:00,7291.82,7291.82,7291.82,7291.82,303000000
2009/9/14,10:26:00,7289.18,7289.18,7289.18,7289.18,324000000
2009/9/14,10:27:00,7288.85,7288.85,7288.85,7288.85,238000000
2009/9/14,10:28:00,7285.58,7285.58,7285.58,7285.58,292000000
2009/9/14,10:29:00,7285.86,7285.86,7285.86,7285.86,280000000
2009/9/14,10:30:00,7285.91,7285.91,7285.91,7285.91,199000000
2009/9/14,10:31:00,7284.34,7284.34,7284.34,7284.34,235000000
2009/9/14,10:32:00,7285.80,7285.80,7285.80,7285.80,176000000
2009/9/14,10:33:00,7285.43,7285.43,7285.43,7285.43,254000000
2009/9/14,10:34:00,7287.30,7287.30,7287.30,7287.30,207000000
2009/9/14,10:35:00,7286.34,7286.34,7286.34,7286.34,239000000
2009/9/14,10:36:00,7286.75,7286.75,7286.75,7286.75,242000000
2009/9/14,10:37:00,7286.07,7286.07,7286.07,7286.07,185000000
2009/9/14,10:38:00,7288.33,7288.33,7288.33,7288.33,203000000
2009/9/14,10:39:00,7288.02,7288.02,7288.02,7288.02,179000000
2009/9/14,10:40:00,7289.18,7289.18,7289.18,7289.18,215000000
2009/9/14,10:41:00,7290.94,7290.94,7290.94,7290.94,280000000
2009/9/14,10:42:00,7293.51,7293.51,7293.51,7293.51,242000000
2009/9/14,10:43:00,7294.61,7294.61,7294.61,7294.61,303000000
2009/9/14,10:44:00,7295.32,7295.32,7295.32,7295.32,239000000
2009/9/14,10:45:00,7293.28,7293.28,7293.28,7293.28,242000000
2009/9/14,10:46:00,7295.22,7295.22,7295.22,7295.22,337000000
2009/9/14,10:47:00,7295.38,7295.38,7295.38,7295.38,214000000
2009/9/14,10:48:00,7293.78,7293.78,7293.78,7293.78,278000000
2009/9/14,10:49:00,7295.10,7295.10,7295.10,7295.10,226000000
2009/9/14,10:50:00,7294.27,7294.27,7294.27,7294.27,268000000
2009/9/14,10:51:00,7292.72,7292.72,7292.72,7292.72,375000000
2009/9/14,10:52:00,7292.84,7292.84,7292.84,7292.84,184000000
2009/9/14,10:53:00,7292.38,7292.38,7292.38,7292.38,240000000
2009/9/14,10:54:00,7292.20,7292.20,7292.20,7292.20,167000000
2009/9/14,10:55:00,7291.43,7291.43,7291.43,7291.43,190000000
2009/9/14,10:56:00,7291.24,7291.24,7291.24,7291.24,217000000
2009/9/14,10:57:00,7292.49,7292.49,7292.49,7292.49,144000000
2009/9/14,10:58:00,7293.13,7293.13,7293.13,7293.13,230000000
2009/9/14,10:59:00,7295.26,7295.26,7295.26,7295.26,196000000
2009/9/14,11:00:00,7294.96,7294.96,7294.96,7294.96,202000000
2009/9/14,11:01:00,7293.94,7293.94,7293.94,7293.94,243000000
2009/9/14,11:02:00,7288.96,7288.96,7288.96,7288.96,253000000
2009/9/14,11:03:00,7286.78,7286.78,7286.78,7286.78,275000000
2009/9/14,11:04:00,7289.05,7289.05,7289.05,7289.05,281000000
2009/9/14,11:05:00,7289.57,7289.57,7289.57,7289.57,213000000
2009/9/14,11:06:00,7288.14,7288.14,7288.14,7288.14,237000000
2009/9/14,11:07:00,7288.01,7288.01,7288.01,7288.01,170000000
2009/9/14,11:08:00,7289.08,7289.08,7289.08,7289.08,202000000
2009/9/14,11:09:00,7287.08,7287.08,7287.08,7287.08,164000000
2009/9/14,11:10:00,7288.02,7288.02,7288.02,7288.02,167000000
2009/9/14,11:11:00,7288.25,7288.25,7288.25,7288.25,188000000
2009/9/14,11:12:00,7288.92,7288.92,7288.92,7288.92,151000000
2009/9/14,11:13:00,7288.42,7288.42,7288.42,7288.42,273000000
2009/9/14,11:14:00,7289.52,7289.52,7289.52,7289.52,177000000
2009/9/14,11:15:00,7290.47,7290.47,7290.47,7290.47,215000000
2009/9/14,11:16:00,7291.19,7291.19,7291.19,7291.19,264000000
2009/9/14,11:17:00,7294.07,7294.07,7294.07,7294.07,256000000
2009/9/14,11:18:00,7296.70,7296.70,7296.70,7296.70,262000000
2009/9/14,11:19:00,7297.39,7297.39,7297.39,7297.39,225000000
2009/9/14,11:20:00,7297.04,7297.04,7297.04,7297.04,234000000
2009/9/14,11:21:00,7298.79,7298.79,7298.79,7298.79,344000000
2009/9/14,11:22:00,7299.55,7299.55,7299.55,7299.55,263000000
2009/9/14,11:23:00,7301.38,7301.38,7301.38,7301.38,330000000
2009/9/14,11:24:00,7301.06,7301.06,7301.06,7301.06,242000000
2009/9/14,11:25:00,7304.77,7304.77,7304.77,7304.77,245000000
2009/9/14,11:26:00,7304.30,7304.30,7304.30,7304.30,290000000
2009/9/14,11:27:00,7303.08,7303.08,7303.08,7303.08,202000000
2009/9/14,11:28:00,7302.23,7302.23,7302.23,7302.23,276000000
2009/9/14,11:29:00,7301.83,7301.83,7301.83,7301.83,230000000
2009/9/14,11:30:00,7302.14,7302.14,7302.14,7302.14,203000000
2009/9/14,11:31:00,7303.77,7303.77,7303.77,7303.77,244000000
2009/9/14,11:32:00,7305.19,7305.19,7305.19,7305.19,195000000
2009/9/14,11:33:00,7302.91,7302.91,7302.91,7302.91,285000000
2009/9/14,11:34:00,7297.77,7297.77,7297.77,7297.77,245000000
2009/9/14,11:35:00,7298.67,7298.67,7298.67,7298.67,266000000
2009/9/14,11:36:00,7297.45,7297.45,7297.45,7297.45,256000000
2009/9/14,11:37:00,7298.91,7298.91,7298.91,7298.91,176000000
2009/9/14,11:38:00,7297.41,7297.41,7297.41,7297.41,242000000
2009/9/14,11:39:00,7297.01,7297.01,7297.01,7297.01,151000000
2009/9/14,11:40:00,7298.76,7298.76,7298.76,7298.76,229000000
2009/9/14,11:41:00,7296.44,7296.44,7296.44,7296.44,238000000
2009/9/14,11:42:00,7299.69,7299.69,7299.69,7299.69,135000000
2009/9/14,11:43:00,7294.57,7294.57,7294.57,7294.57,227000000
2009/9/14,11:44:00,7297.58,7297.58,7297.58,7297.58,144000000
2009/9/14,11:45:00,7297.19,7297.19,7297.19,7297.19,170000000
2009/9/14,11:46:00,7295.79,7295.79,7295.79,7295.79,192000000
2009/9/14,11:47:00,7295.86,7295.86,7295.86,7295.86,156000000
2009/9/14,11:48:00,7296.60,7296.60,7296.60,7296.60,225000000
2009/9/14,11:49:00,7296.81,7296.81,7296.81,7296.81,134000000
2009/9/14,11:50:00,7297.20,7297.20,7297.20,7297.20,177000000
2009/9/14,11:51:00,7297.46,7297.46,7297.46,7297.46,227000000
2009/9/14,11:52:00,7298.03,7298.03,7298.03,7298.03,183000000
2009/9/14,11:53:00,7298.33,7298.33,7298.33,7298.33,200000000
2009/9/14,11:54:00,7297.46,7297.46,7297.46,7297.46,141000000
2009/9/14,11:55:00,7300.39,7300.39,7300.39,7300.39,217000000
2009/9/14,11:56:00,7299.61,7299.61,7299.61,7299.61,238000000
2009/9/14,11:57:00,7301.86,7301.86,7301.86,7301.86,184000000
2009/9/14,11:58:00,7297.20,7297.20,7297.20,7297.20,263000000
2009/9/14,11:59:00,7296.50,7296.50,7296.50,7296.50,202000000
2009/9/14,12:00:00,7291.77,7291.77,7291.77,7291.77,216000000
2009/9/14,12:01:00,7293.84,7293.84,7293.84,7293.84,318000000
2009/9/14,12:02:00,7292.63,7292.63,7292.63,7292.63,189000000
2009/9/14,12:03:00,7292.52,7292.52,7292.52,7292.52,233000000
2009/9/14,12:04:00,7289.43,7289.43,7289.43,7289.43,165000000
2009/9/14,12:05:00,7288.42,7288.42,7288.42,7288.42,203000000
2009/9/14,12:06:00,7287.57,7287.57,7287.57,7287.57,258000000
2009/9/14,12:07:00,7286.41,7286.41,7286.41,7286.41,185000000
2009/9/14,12:08:00,7286.21,7286.21,7286.21,7286.21,209000000
2009/9/14,12:09:00,7285.61,7285.61,7285.61,7285.61,163000000
2009/9/14,12:10:00,7288.22,7288.22,7288.22,7288.22,191000000
2009/9/14,12:11:00,7286.65,7286.65,7286.65,7286.65,185000000
2009/9/14,12:12:00,7286.62,7286.62,7286.62,7286.62,153000000
2009/9/14,12:13:00,7286.40,7286.40,7286.40,7286.40,182000000
2009/9/14,12:14:00,7289.84,7289.84,7289.84,7289.84,163000000
2009/9/14,12:15:00,7289.63,7289.63,7289.63,7289.63,190000000
2009/9/14,12:16:00,7291.70,7291.70,7291.70,7291.70,183000000
2009/9/14,12:17:00,7290.19,7290.19,7290.19,7290.19,139000000
2009/9/14,12:18:00,7290.28,7290.28,7290.28,7290.28,206000000
2009/9/14,12:19:00,7289.85,7289.85,7289.85,7289.85,144000000
2009/9/14,12:20:00,7289.10,7289.10,7289.10,7289.10,145000000
2009/9/14,12:21:00,7290.23,7290.23,7290.23,7290.23,173000000
2009/9/14,12:22:00,7289.70,7289.70,7289.70,7289.70,127000000
2009/9/14,12:23:00,7290.73,7290.73,7290.73,7290.73,212000000
2009/9/14,12:24:00,7287.49,7287.49,7287.49,7287.49,116000000
2009/9/14,12:25:00,7286.88,7286.88,7286.88,7286.88,181000000
2009/9/14,12:26:00,7288.32,7288.32,7288.32,7288.32,195000000
2009/9/14,12:27:00,7288.11,7288.11,7288.11,7288.11,142000000
2009/9/14,12:28:00,7286.60,7286.60,7286.60,7286.60,224000000
2009/9/14,12:29:00,7285.77,7285.77,7285.77,7285.77,149000000
2009/9/14,12:30:00,7283.06,7283.06,7283.06,7283.06,203000000
2009/9/14,12:31:00,7282.84,7282.84,7282.84,7282.84,262000000
2009/9/14,12:32:00,7284.18,7284.18,7284.18,7284.18,213000000
2009/9/14,12:33:00,7284.11,7284.11,7284.11,7284.11,284000000
2009/9/14,12:34:00,7281.39,7281.39,7281.39,7281.39,186000000
2009/9/14,12:35:00,7282.82,7282.82,7282.82,7282.82,188000000
2009/9/14,12:36:00,7282.83,7282.83,7282.83,7282.83,245000000
2009/9/14,12:37:00,7278.79,7278.79,7278.79,7278.79,172000000
2009/9/14,12:38:00,7274.80,7274.80,7274.80,7274.80,321000000
2009/9/14,12:39:00,7274.79,7274.79,7274.79,7274.79,293000000
2009/9/14,12:40:00,7274.37,7274.37,7274.37,7274.37,298000000
2009/9/14,12:41:00,7270.26,7270.26,7270.26,7270.26,386000000
2009/9/14,12:42:00,7269.38,7269.38,7269.38,7269.38,238000000
2009/9/14,12:43:00,7267.47,7267.47,7267.47,7267.47,318000000
2009/9/14,12:44:00,7267.38,7267.38,7267.38,7267.38,220000000
2009/9/14,12:45:00,7266.52,7266.52,7266.52,7266.52,250000000
2009/9/14,12:46:00,7268.71,7268.71,7268.71,7268.71,329000000
2009/9/14,12:47:00,7269.76,7269.76,7269.76,7269.76,204000000
2009/9/14,12:48:00,7272.46,7272.46,7272.46,7272.46,283000000
2009/9/14,12:49:00,7274.03,7274.03,7274.03,7274.03,211000000
2009/9/14,12:50:00,7274.98,7274.98,7274.98,7274.98,204000000
2009/9/14,12:51:00,7274.38,7274.38,7274.38,7274.38,201000000
2009/9/14,12:52:00,7275.09,7275.09,7275.09,7275.09,138000000
2009/9/14,12:53:00,7275.66,7275.66,7275.66,7275.66,193000000
2009/9/14,12:54:00,7277.04,7277.04,7277.04,7277.04,159000000
2009/9/14,12:55:00,7277.69,7277.69,7277.69,7277.69,207000000
2009/9/14,12:56:00,7275.97,7275.97,7275.97,7275.97,298000000
2009/9/14,12:57:00,7275.80,7275.80,7275.80,7275.80,136000000
2009/9/14,12:58:00,7273.09,7273.09,7273.09,7273.09,354000000
2009/9/14,12:59:00,7270.39,7270.39,7270.39,7270.39,208000000
2009/9/14,13:00:00,7269.86,7269.86,7269.86,7269.86,205000000
2009/9/14,13:01:00,7267.52,7267.52,7267.52,7267.52,254000000
2009/9/14,13:02:00,7269.26,7269.26,7269.26,7269.26,206000000
2009/9/14,13:03:00,7267.52,7267.52,7267.52,7267.52,340000000
2009/9/14,13:04:00,7262.26,7262.26,7262.26,7262.26,230000000
2009/9/14,13:05:00,7265.21,7265.21,7265.21,7265.21,258000000
2009/9/14,13:06:00,7264.11,7264.11,7264.11,7264.11,337000000
2009/9/14,13:07:00,7262.96,7262.96,7262.96,7262.96,221000000
2009/9/14,13:08:00,7264.09,7264.09,7264.09,7264.09,315000000
2009/9/14,13:09:00,7261.56,7261.56,7261.56,7261.56,243000000
2009/9/14,13:10:00,7262.83,7262.83,7262.83,7262.83,285000000
2009/9/14,13:11:00,7262.09,7262.09,7262.09,7262.09,318000000
2009/9/14,13:12:00,7262.65,7262.65,7262.65,7262.65,254000000
2009/9/14,13:13:00,7262.22,7262.22,7262.22,7262.22,349000000
2009/9/14,13:14:00,7262.54,7262.54,7262.54,7262.54,284000000
2009/9/14,13:15:00,7256.95,7256.95,7256.95,7256.95,401000000
2009/9/14,13:16:00,7256.73,7256.73,7256.73,7256.73,444000000
2009/9/14,13:17:00,7255.07,7255.07,7255.07,7255.07,369000000
2009/9/14,13:18:00,7254.41,7254.41,7254.41,7254.41,427000000
2009/9/14,13:19:00,7254.14,7254.14,7254.14,7254.14,379000000
2009/9/14,13:20:00,7255.14,7255.14,7255.14,7255.14,430000000
2009/9/14,13:21:00,7253.92,7253.92,7253.92,7253.92,515000000
2009/9/14,13:22:00,7252.67,7252.67,7252.67,7252.67,402000000
2009/9/14,13:23:00,7254.34,7254.34,7254.34,7254.34,492000000
2009/9/14,13:24:00,7255.67,7255.67,7255.67,7255.67,480000000
2009/9/14,13:25:00,7259.20,7259.20,7259.20,7259.20,429000000
2009/9/14,13:26:00,7259.20,7259.20,7259.20,7259.20,0
2009/9/14,13:27:00,7259.20,7259.20,7259.20,7259.20,0
2009/9/14,13:28:00,7259.20,7259.20,7259.20,7259.20,0
2009/9/14,13:29:00,7259.20,7259.20,7259.20,7259.20,0
2009/9/14,13:30:00,7256.95,7256.95,7256.95,7256.95,155032576
2009/9/15,09:01:00,7269.90,7269.90,7269.90,7269.90,2193999872
2009/9/15,09:02:00,7282.44,7282.44,7282.44,7282.44,703000000
2009/9/15,09:03:00,7286.80,7286.80,7286.80,7286.80,970000000
2009/9/15,09:04:00,7285.98,7285.98,7285.98,7285.98,912000000
2009/9/15,09:05:00,7288.49,7288.49,7288.49,7288.49,771000000
2009/9/15,09:06:00,7294.65,7294.65,7294.65,7294.65,869000000
2009/9/15,09:07:00,7290.21,7290.21,7290.21,7290.21,513000000
2009/9/15,09:08:00,7283.09,7283.09,7283.09,7283.09,667000000
2009/9/15,09:09:00,7279.16,7279.16,7279.16,7279.16,547000000
2009/9/15,09:10:00,7272.63,7272.63,7272.63,7272.63,471000000
2009/9/15,09:11:00,7279.73,7279.73,7279.73,7279.73,778000000
2009/9/15,09:12:00,7281.25,7281.25,7281.25,7281.25,518000000
2009/9/15,09:13:00,7281.69,7281.69,7281.69,7281.69,557000000
2009/9/15,09:14:00,7281.98,7281.98,7281.98,7281.98,571000000
2009/9/15,09:15:00,7281.49,7281.49,7281.49,7281.49,440000000
2009/9/15,09:16:00,7280.14,7280.14,7280.14,7280.14,701000000
2009/9/15,09:17:00,7279.33,7279.33,7279.33,7279.33,504000000
2009/9/15,09:18:00,7283.27,7283.27,7283.27,7283.27,536000000
2009/9/15,09:19:00,7280.68,7280.68,7280.68,7280.68,505000000
2009/9/15,09:20:00,7279.37,7279.37,7279.37,7279.37,436000000
2009/9/15,09:21:00,7275.41,7275.41,7275.41,7275.41,536000000
2009/9/15,09:22:00,7272.05,7272.05,7272.05,7272.05,414000000
2009/9/15,09:23:00,7271.81,7271.81,7271.81,7271.81,472000000
2009/9/15,09:24:00,7269.72,7269.72,7269.72,7269.72,441000000
2009/9/15,09:25:00,7269.69,7269.69,7269.69,7269.69,359000000
2009/9/15,09:26:00,7266.33,7266.33,7266.33,7266.33,432000000
2009/9/15,09:27:00,7265.66,7265.66,7265.66,7265.66,300000000
2009/9/15,09:28:00,7261.68,7261.68,7261.68,7261.68,421000000
2009/9/15,09:29:00,7257.99,7257.99,7257.99,7257.99,457000000
2009/9/15,09:30:00,7254.07,7254.07,7254.07,7254.07,386000000
2009/9/15,09:31:00,7252.33,7252.33,7252.33,7252.33,530000000
2009/9/15,09:32:00,7255.13,7255.13,7255.13,7255.13,312000000
2009/9/15,09:33:00,7256.25,7256.25,7256.25,7256.25,438000000
2009/9/15,09:34:00,7260.78,7260.78,7260.78,7260.78,369000000
2009/9/15,09:35:00,7264.18,7264.18,7264.18,7264.18,342000000
2009/9/15,09:36:00,7266.34,7266.34,7266.34,7266.34,470000000
2009/9/15,09:37:00,7266.69,7266.69,7266.69,7266.69,328000000
2009/9/15,09:38:00,7268.47,7268.47,7268.47,7268.47,415000000
2009/9/15,09:39:00,7268.65,7268.65,7268.65,7268.65,341000000
2009/9/15,09:40:00,7270.50,7270.50,7270.50,7270.50,291000000
2009/9/15,09:41:00,7271.69,7271.69,7271.69,7271.69,441000000
2009/9/15,09:42:00,7275.12,7275.12,7275.12,7275.12,285000000
2009/9/15,09:43:00,7275.21,7275.21,7275.21,7275.21,391000000
2009/9/15,09:44:00,7279.42,7279.42,7279.42,7279.42,366000000
2009/9/15,09:45:00,7277.17,7277.17,7277.17,7277.17,303000000
2009/9/15,09:46:00,7276.56,7276.56,7276.56,7276.56,359000000
2009/9/15,09:47:00,7274.78,7274.78,7274.78,7274.78,268000000
2009/9/15,09:48:00,7272.52,7272.52,7272.52,7272.52,337000000
2009/9/15,09:49:00,7271.86,7271.86,7271.86,7271.86,265000000
2009/9/15,09:50:00,7272.77,7272.77,7272.77,7272.77,242000000
2009/9/15,09:51:00,7271.29,7271.29,7271.29,7271.29,328000000
2009/9/15,09:52:00,7272.11,7272.11,7272.11,7272.11,243000000
2009/9/15,09:53:00,7267.27,7267.27,7267.27,7267.27,354000000
2009/9/15,09:54:00,7264.87,7264.87,7264.87,7264.87,238000000
2009/9/15,09:55:00,7264.32,7264.32,7264.32,7264.32,235000000
2009/9/15,09:56:00,7265.03,7265.03,7265.03,7265.03,287000000
2009/9/15,09:57:00,7264.29,7264.29,7264.29,7264.29,180000000
2009/9/15,09:58:00,7263.60,7263.60,7263.60,7263.60,270000000
2009/9/15,09:59:00,7262.60,7262.60,7262.60,7262.60,253000000
2009/9/15,10:00:00,7261.21,7261.21,7261.21,7261.21,227000000
2009/9/15,10:01:00,7262.34,7262.34,7262.34,7262.34,310000000
2009/9/15,10:02:00,7261.28,7261.28,7261.28,7261.28,252000000
2009/9/15,10:03:00,7260.28,7260.28,7260.28,7260.28,292000000
2009/9/15,10:04:00,7260.95,7260.95,7260.95,7260.95,274000000
2009/9/15,10:05:00,7258.99,7258.99,7258.99,7258.99,225000000
2009/9/15,10:06:00,7259.05,7259.05,7259.05,7259.05,244000000
2009/9/15,10:07:00,7258.62,7258.62,7258.62,7258.62,188000000
2009/9/15,10:08:00,7259.26,7259.26,7259.26,7259.26,304000000
2009/9/15,10:09:00,7259.41,7259.41,7259.41,7259.41,256000000
2009/9/15,10:10:00,7260.53,7260.53,7260.53,7260.53,165000000
2009/9/15,10:11:00,7262.35,7262.35,7262.35,7262.35,211000000
2009/9/15,10:12:00,7264.12,7264.12,7264.12,7264.12,226000000
2009/9/15,10:13:00,7268.30,7268.30,7268.30,7268.30,291000000
2009/9/15,10:14:00,7269.78,7269.78,7269.78,7269.78,316000000
2009/9/15,10:15:00,7271.17,7271.17,7271.17,7271.17,297000000
2009/9/15,10:16:00,7270.39,7270.39,7270.39,7270.39,407000000
2009/9/15,10:17:00,7273.74,7273.74,7273.74,7273.74,304000000
2009/9/15,10:18:00,7274.06,7274.06,7274.06,7274.06,324000000
2009/9/15,10:19:00,7275.60,7275.60,7275.60,7275.60,332000000
2009/9/15,10:20:00,7274.70,7274.70,7274.70,7274.70,262000000
2009/9/15,10:21:00,7276.98,7276.98,7276.98,7276.98,329000000
2009/9/15,10:22:00,7278.00,7278.00,7278.00,7278.00,244000000
2009/9/15,10:23:00,7277.45,7277.45,7277.45,7277.45,288000000
2009/9/15,10:24:00,7276.81,7276.81,7276.81,7276.81,306000000
2009/9/15,10:25:00,7278.01,7278.01,7278.01,7278.01,281000000
2009/9/15,10:26:00,7280.21,7280.21,7280.21,7280.21,427000000
2009/9/15,10:27:00,7279.49,7279.49,7279.49,7279.49,324000000
2009/9/15,10:28:00,7282.02,7282.02,7282.02,7282.02,415000000
2009/9/15,10:29:00,7281.70,7281.70,7281.70,7281.70,364000000
2009/9/15,10:30:00,7281.74,7281.74,7281.74,7281.74,303000000
2009/9/15,10:31:00,7285.60,7285.60,7285.60,7285.60,368000000
2009/9/15,10:32:00,7284.82,7284.82,7284.82,7284.82,269000000
2009/9/15,10:33:00,7285.40,7285.40,7285.40,7285.40,365000000
2009/9/15,10:34:00,7283.39,7283.39,7283.39,7283.39,275000000
2009/9/15,10:35:00,7283.79,7283.79,7283.79,7283.79,246000000
2009/9/15,10:36:00,7282.43,7282.43,7282.43,7282.43,283000000
2009/9/15,10:37:00,7282.47,7282.47,7282.47,7282.47,213000000
2009/9/15,10:38:00,7279.26,7279.26,7279.26,7279.26,214000000
2009/9/15,10:39:00,7281.67,7281.67,7281.67,7281.67,178000000
2009/9/15,10:40:00,7280.94,7280.94,7280.94,7280.94,174000000
2009/9/15,10:41:00,7280.78,7280.78,7280.78,7280.78,225000000
2009/9/15,10:42:00,7279.00,7279.00,7279.00,7279.00,173000000
2009/9/15,10:43:00,7280.07,7280.07,7280.07,7280.07,259000000
2009/9/15,10:44:00,7280.70,7280.70,7280.70,7280.70,235000000
2009/9/15,10:45:00,7278.61,7278.61,7278.61,7278.61,209000000
2009/9/15,10:46:00,7279.11,7279.11,7279.11,7279.11,277000000
2009/9/15,10:47:00,7279.44,7279.44,7279.44,7279.44,179000000
2009/9/15,10:48:00,7279.28,7279.28,7279.28,7279.28,301000000
2009/9/15,10:49:00,7279.54,7279.54,7279.54,7279.54,181000000
2009/9/15,10:50:00,7278.04,7278.04,7278.04,7278.04,203000000
2009/9/15,10:51:00,7276.41,7276.41,7276.41,7276.41,317000000
2009/9/15,10:52:00,7278.51,7278.51,7278.51,7278.51,196000000
2009/9/15,10:53:00,7277.54,7277.54,7277.54,7277.54,264000000
2009/9/15,10:54:00,7277.13,7277.13,7277.13,7277.13,203000000
2009/9/15,10:55:00,7277.48,7277.48,7277.48,7277.48,198000000
2009/9/15,10:56:00,7276.87,7276.87,7276.87,7276.87,252000000
2009/9/15,10:57:00,7276.57,7276.57,7276.57,7276.57,174000000
2009/9/15,10:58:00,7276.81,7276.81,7276.81,7276.81,234000000
2009/9/15,10:59:00,7277.85,7277.85,7277.85,7277.85,211000000
2009/9/15,11:00:00,7278.20,7278.20,7278.20,7278.20,197000000
2009/9/15,11:01:00,7279.03,7279.03,7279.03,7279.03,240000000
2009/9/15,11:02:00,7278.09,7278.09,7278.09,7278.09,154000000
2009/9/15,11:03:00,7280.93,7280.93,7280.93,7280.93,264000000
2009/9/15,11:04:00,7279.88,7279.88,7279.88,7279.88,196000000
2009/9/15,11:05:00,7280.36,7280.36,7280.36,7280.36,221000000
2009/9/15,11:06:00,7280.07,7280.07,7280.07,7280.07,240000000
2009/9/15,11:07:00,7282.85,7282.85,7282.85,7282.85,179000000
2009/9/15,11:08:00,7281.37,7281.37,7281.37,7281.37,248000000
2009/9/15,11:09:00,7283.34,7283.34,7283.34,7283.34,240000000
2009/9/15,11:10:00,7282.22,7282.22,7282.22,7282.22,180000000
2009/9/15,11:11:00,7284.44,7284.44,7284.44,7284.44,284000000
2009/9/15,11:12:00,7285.61,7285.61,7285.61,7285.61,245000000
2009/9/15,11:13:00,7286.45,7286.45,7286.45,7286.45,318000000
2009/9/15,11:14:00,7289.99,7289.99,7289.99,7289.99,343000000
2009/9/15,11:15:00,7291.36,7291.36,7291.36,7291.36,416000000
2009/9/15,11:16:00,7298.84,7298.84,7298.84,7298.84,805000000
2009/9/15,11:17:00,7304.35,7304.35,7304.35,7304.35,537000000
2009/9/15,11:18:00,7308.11,7308.11,7308.11,7308.11,544000000
2009/9/15,11:19:00,7308.55,7308.55,7308.55,7308.55,459000000
2009/9/15,11:20:00,7310.59,7310.59,7310.59,7310.59,374000000
2009/9/15,11:21:00,7309.28,7309.28,7309.28,7309.28,512000000
2009/9/15,11:22:00,7309.70,7309.70,7309.70,7309.70,315000000
2009/9/15,11:23:00,7307.31,7307.31,7307.31,7307.31,442000000
2009/9/15,11:24:00,7303.97,7303.97,7303.97,7303.97,242000000
2009/9/15,11:25:00,7301.97,7301.97,7301.97,7301.97,231000000
2009/9/15,11:26:00,7299.43,7299.43,7299.43,7299.43,323000000
2009/9/15,11:27:00,7297.54,7297.54,7297.54,7297.54,217000000
2009/9/15,11:28:00,7299.68,7299.68,7299.68,7299.68,293000000
2009/9/15,11:29:00,7301.99,7301.99,7301.99,7301.99,202000000
2009/9/15,11:30:00,7304.88,7304.88,7304.88,7304.88,220000000
2009/9/15,11:31:00,7304.18,7304.18,7304.18,7304.18,323000000
2009/9/15,11:32:00,7304.42,7304.42,7304.42,7304.42,182000000
2009/9/15,11:33:00,7304.14,7304.14,7304.14,7304.14,257000000
2009/9/15,11:34:00,7304.23,7304.23,7304.23,7304.23,239000000
2009/9/15,11:35:00,7305.41,7305.41,7305.41,7305.41,195000000
2009/9/15,11:36:00,7302.10,7302.10,7302.10,7302.10,258000000
2009/9/15,11:37:00,7303.11,7303.11,7303.11,7303.11,203000000
2009/9/15,11:38:00,7299.90,7299.90,7299.90,7299.90,282000000
2009/9/15,11:39:00,7299.46,7299.46,7299.46,7299.46,227000000
2009/9/15,11:40:00,7299.95,7299.95,7299.95,7299.95,215000000
2009/9/15,11:41:00,7301.53,7301.53,7301.53,7301.53,250000000
2009/9/15,11:42:00,7302.80,7302.80,7302.80,7302.80,193000000
2009/9/15,11:43:00,7305.79,7305.79,7305.79,7305.79,326000000
2009/9/15,11:44:00,7307.50,7307.50,7307.50,7307.50,242000000
2009/9/15,11:45:00,7310.84,7310.84,7310.84,7310.84,251000000
2009/9/15,11:46:00,7320.22,7320.22,7320.22,7320.22,972000000
2009/9/15,11:47:00,7328.37,7328.37,7328.37,7328.37,748000000
2009/9/15,11:48:00,7336.69,7336.69,7336.69,7336.69,918000000
2009/9/15,11:49:00,7340.31,7340.31,7340.31,7340.31,703000000
2009/9/15,11:50:00,7337.59,7337.59,7337.59,7337.59,468000000
2009/9/15,11:51:00,7335.44,7335.44,7335.44,7335.44,510000000
2009/9/15,11:52:00,7331.42,7331.42,7331.42,7331.42,285000000
2009/9/15,11:53:00,7329.13,7329.13,7329.13,7329.13,333000000
2009/9/15,11:54:00,7332.56,7332.56,7332.56,7332.56,291000000
2009/9/15,11:55:00,7334.57,7334.57,7334.57,7334.57,271000000
2009/9/15,11:56:00,7333.78,7333.78,7333.78,7333.78,343000000
2009/9/15,11:57:00,7333.05,7333.05,7333.05,7333.05,249000000
2009/9/15,11:58:00,7333.95,7333.95,7333.95,7333.95,326000000
2009/9/15,11:59:00,7333.32,7333.32,7333.32,7333.32,276000000
2009/9/15,12:00:00,7335.09,7335.09,7335.09,7335.09,295000000
2009/9/15,12:01:00,7346.08,7346.08,7346.08,7346.08,628000000
2009/9/15,12:02:00,7352.83,7352.83,7352.83,7352.83,512000000
2009/9/15,12:03:00,7350.22,7350.22,7350.22,7350.22,605000000
2009/9/15,12:04:00,7351.56,7351.56,7351.56,7351.56,427000000
2009/9/15,12:05:00,7355.92,7355.92,7355.92,7355.92,474000000
2009/9/15,12:06:00,7362.16,7362.16,7362.16,7362.16,804000000
2009/9/15,12:07:00,7359.18,7359.18,7359.18,7359.18,364000000
2009/9/15,12:08:00,7353.58,7353.58,7353.58,7353.58,441000000
2009/9/15,12:09:00,7348.29,7348.29,7348.29,7348.29,334000000
2009/9/15,12:10:00,7350.75,7350.75,7350.75,7350.75,325000000
2009/9/15,12:11:00,7350.98,7350.98,7350.98,7350.98,331000000
2009/9/15,12:12:00,7349.96,7349.96,7349.96,7349.96,245000000
2009/9/15,12:13:00,7350.93,7350.93,7350.93,7350.93,282000000
2009/9/15,12:14:00,7352.27,7352.27,7352.27,7352.27,246000000
2009/9/15,12:15:00,7353.40,7353.40,7353.40,7353.40,224000000
2009/9/15,12:16:00,7348.42,7348.42,7348.42,7348.42,294000000
2009/9/15,12:17:00,7345.29,7345.29,7345.29,7345.29,160000000
2009/9/15,12:18:00,7340.42,7340.42,7340.42,7340.42,270000000
2009/9/15,12:19:00,7339.11,7339.11,7339.11,7339.11,279000000
2009/9/15,12:20:00,7337.23,7337.23,7337.23,7337.23,264000000
2009/9/15,12:21:00,7343.07,7343.07,7343.07,7343.07,385000000
2009/9/15,12:22:00,7343.70,7343.70,7343.70,7343.70,211000000
2009/9/15,12:23:00,7345.80,7345.80,7345.80,7345.80,363000000
2009/9/15,12:24:00,7346.36,7346.36,7346.36,7346.36,320000000
2009/9/15,12:25:00,7345.15,7345.15,7345.15,7345.15,225000000
2009/9/15,12:26:00,7342.62,7342.62,7342.62,7342.62,258000000
2009/9/15,12:27:00,7340.93,7340.93,7340.93,7340.93,162000000
2009/9/15,12:28:00,7340.07,7340.07,7340.07,7340.07,235000000
2009/9/15,12:29:00,7337.60,7337.60,7337.60,7337.60,181000000
2009/9/15,12:30:00,7337.93,7337.93,7337.93,7337.93,207000000
2009/9/15,12:31:00,7337.28,7337.28,7337.28,7337.28,304000000
2009/9/15,12:32:00,7335.09,7335.09,7335.09,7335.09,202000000
2009/9/15,12:33:00,7339.10,7339.10,7339.10,7339.10,299000000
2009/9/15,12:34:00,7338.53,7338.53,7338.53,7338.53,218000000
2009/9/15,12:35:00,7335.28,7335.28,7335.28,7335.28,199000000
2009/9/15,12:36:00,7333.93,7333.93,7333.93,7333.93,252000000
2009/9/15,12:37:00,7339.06,7339.06,7339.06,7339.06,227000000
2009/9/15,12:38:00,7334.74,7334.74,7334.74,7334.74,275000000
2009/9/15,12:39:00,7342.87,7342.87,7342.87,7342.87,351000000
2009/9/15,12:40:00,7339.15,7339.15,7339.15,7339.15,273000000
2009/9/15,12:41:00,7343.91,7343.91,7343.91,7343.91,312000000
2009/9/15,12:42:00,7338.57,7338.57,7338.57,7338.57,180000000
2009/9/15,12:43:00,7338.31,7338.31,7338.31,7338.31,271000000
2009/9/15,12:44:00,7337.56,7337.56,7337.56,7337.56,223000000
2009/9/15,12:45:00,7338.05,7338.05,7338.05,7338.05,295000000
2009/9/15,12:46:00,7336.92,7336.92,7336.92,7336.92,400000000
2009/9/15,12:47:00,7341.48,7341.48,7341.48,7341.48,290000000
2009/9/15,12:48:00,7343.50,7343.50,7343.50,7343.50,423000000
2009/9/15,12:49:00,7346.01,7346.01,7346.01,7346.01,484000000
2009/9/15,12:50:00,7344.65,7344.65,7344.65,7344.65,338000000
2009/9/15,12:51:00,7347.94,7347.94,7347.94,7347.94,464000000
2009/9/15,12:52:00,7346.07,7346.07,7346.07,7346.07,292000000
2009/9/15,12:53:00,7347.52,7347.52,7347.52,7347.52,391000000
2009/9/15,12:54:00,7343.75,7343.75,7343.75,7343.75,287000000
2009/9/15,12:55:00,7346.83,7346.83,7346.83,7346.83,293000000
2009/9/15,12:56:00,7345.51,7345.51,7345.51,7345.51,409000000
2009/9/15,12:57:00,7345.08,7345.08,7345.08,7345.08,359000000
2009/9/15,12:58:00,7344.64,7344.64,7344.64,7344.64,430000000
2009/9/15,12:59:00,7342.97,7342.97,7342.97,7342.97,284000000
2009/9/15,13:00:00,7339.75,7339.75,7339.75,7339.75,256000000
2009/9/15,13:01:00,7340.04,7340.04,7340.04,7340.04,308000000
2009/9/15,13:02:00,7336.22,7336.22,7336.22,7336.22,323000000
2009/9/15,13:03:00,7330.36,7330.36,7330.36,7330.36,444000000
2009/9/15,13:04:00,7326.16,7326.16,7326.16,7326.16,303000000
2009/9/15,13:05:00,7326.68,7326.68,7326.68,7326.68,367000000
2009/9/15,13:06:00,7322.15,7322.15,7322.15,7322.15,463000000
2009/9/15,13:07:00,7323.16,7323.16,7323.16,7323.16,277000000
2009/9/15,13:08:00,7325.99,7325.99,7325.99,7325.99,339000000
2009/9/15,13:09:00,7324.48,7324.48,7324.48,7324.48,338000000
2009/9/15,13:10:00,7326.78,7326.78,7326.78,7326.78,257000000
2009/9/15,13:11:00,7327.74,7327.74,7327.74,7327.74,340000000
2009/9/15,13:12:00,7328.53,7328.53,7328.53,7328.53,295000000
2009/9/15,13:13:00,7329.24,7329.24,7329.24,7329.24,502000000
2009/9/15,13:14:00,7332.73,7332.73,7332.73,7332.73,419000000
2009/9/15,13:15:00,7339.11,7339.11,7339.11,7339.11,360000000
2009/9/15,13:16:00,7333.70,7333.70,7333.70,7333.70,370000000
2009/9/15,13:17:00,7333.63,7333.63,7333.63,7333.63,306000000
2009/9/15,13:18:00,7332.62,7332.62,7332.62,7332.62,415000000
2009/9/15,13:19:00,7333.97,7333.97,7333.97,7333.97,335000000
2009/9/15,13:20:00,7330.77,7330.77,7330.77,7330.77,384000000
2009/9/15,13:21:00,7329.25,7329.25,7329.25,7329.25,491000000
2009/9/15,13:22:00,7331.58,7331.58,7331.58,7331.58,484000000
2009/9/15,13:23:00,7331.83,7331.83,7331.83,7331.83,609000000
2009/9/15,13:24:00,7334.55,7334.55,7334.55,7334.55,501000000
2009/9/15,13:25:00,7334.87,7334.87,7334.87,7334.87,517000000
2009/9/15,13:26:00,7334.87,7334.87,7334.87,7334.87,0
2009/9/15,13:27:00,7334.87,7334.87,7334.87,7334.87,0
2009/9/15,13:28:00,7334.87,7334.87,7334.87,7334.87,0
2009/9/15,13:29:00,7334.87,7334.87,7334.87,7334.87,0
2009/9/15,13:30:00,7346.26,7346.26,7346.26,7346.26,78032896
2009/9/16,09:01:00,7414.96,7414.96,7414.96,7414.96,3809999872
2009/9/16,09:02:00,7414.46,7414.46,7414.46,7414.46,1198000000
2009/9/16,09:03:00,7411.32,7411.32,7411.32,7411.32,1351000064
2009/9/16,09:04:00,7405.11,7405.11,7405.11,7405.11,1186000000
2009/9/16,09:05:00,7407.19,7407.19,7407.19,7407.19,848000000
2009/9/16,09:06:00,7424.44,7424.44,7424.44,7424.44,1456999936
2009/9/16,09:07:00,7434.78,7434.78,7434.78,7434.78,1355000064
2009/9/16,09:08:00,7442.37,7442.37,7442.37,7442.37,1488999936
2009/9/16,09:09:00,7445.49,7445.49,7445.49,7445.49,1542000000
2009/9/16,09:10:00,7436.44,7436.44,7436.44,7436.44,928000000
2009/9/16,09:11:00,7430.00,7430.00,7430.00,7430.00,1188999936
2009/9/16,09:12:00,7423.39,7423.39,7423.39,7423.39,773000000
2009/9/16,09:13:00,7418.65,7418.65,7418.65,7418.65,850000000
2009/9/16,09:14:00,7427.12,7427.12,7427.12,7427.12,879000000
2009/9/16,09:15:00,7424.98,7424.98,7424.98,7424.98,788000000
2009/9/16,09:16:00,7425.21,7425.21,7425.21,7425.21,1108999936
2009/9/16,09:17:00,7423.78,7423.78,7423.78,7423.78,841000000
2009/9/16,09:18:00,7424.35,7424.35,7424.35,7424.35,808000000
2009/9/16,09:19:00,7425.53,7425.53,7425.53,7425.53,789000000
2009/9/16,09:20:00,7426.46,7426.46,7426.46,7426.46,669000000
2009/9/16,09:21:00,7430.25,7430.25,7430.25,7430.25,1136999936
2009/9/16,09:22:00,7432.36,7432.36,7432.36,7432.36,884000000
2009/9/16,09:23:00,7434.98,7434.98,7434.98,7434.98,892000000
2009/9/16,09:24:00,7437.68,7437.68,7437.68,7437.68,922000000
2009/9/16,09:25:00,7438.15,7438.15,7438.15,7438.15,744000000
2009/9/16,09:26:00,7434.81,7434.81,7434.81,7434.81,1032000000
2009/9/16,09:27:00,7432.57,7432.57,7432.57,7432.57,766000000
2009/9/16,09:28:00,7431.78,7431.78,7431.78,7431.78,800000000
2009/9/16,09:29:00,7432.13,7432.13,7432.13,7432.13,715000000
2009/9/16,09:30:00,7429.80,7429.80,7429.80,7429.80,570000000
2009/9/16,09:31:00,7425.54,7425.54,7425.54,7425.54,658000000
2009/9/16,09:32:00,7424.42,7424.42,7424.42,7424.42,524000000
2009/9/16,09:33:00,7420.75,7420.75,7420.75,7420.75,619000000
2009/9/16,09:34:00,7415.64,7415.64,7415.64,7415.64,651000000
2009/9/16,09:35:00,7414.46,7414.46,7414.46,7414.46,572000000
2009/9/16,09:36:00,7411.75,7411.75,7411.75,7411.75,670000000
2009/9/16,09:37:00,7411.58,7411.58,7411.58,7411.58,473000000
2009/9/16,09:38:00,7409.79,7409.79,7409.79,7409.79,498000000
2009/9/16,09:39:00,7408.73,7408.73,7408.73,7408.73,516000000
2009/9/16,09:40:00,7415.04,7415.04,7415.04,7415.04,431000000
2009/9/16,09:41:00,7419.37,7419.37,7419.37,7419.37,650000000
2009/9/16,09:42:00,7421.91,7421.91,7421.91,7421.91,441000000
2009/9/16,09:43:00,7423.61,7423.61,7423.61,7423.61,533000000
2009/9/16,09:44:00,7421.98,7421.98,7421.98,7421.98,486000000
2009/9/16,09:45:00,7419.64,7419.64,7419.64,7419.64,396000000
2009/9/16,09:46:00,7420.88,7420.88,7420.88,7420.88,618000000
2009/9/16,09:47:00,7418.32,7418.32,7418.32,7418.32,408000000
2009/9/16,09:48:00,7418.80,7418.80,7418.80,7418.80,509000000
2009/9/16,09:49:00,7419.24,7419.24,7419.24,7419.24,462000000
2009/9/16,09:50:00,7418.30,7418.30,7418.30,7418.30,452000000
2009/9/16,09:51:00,7416.69,7416.69,7416.69,7416.69,651000000
2009/9/16,09:52:00,7418.86,7418.86,7418.86,7418.86,434000000
2009/9/16,09:53:00,7419.81,7419.81,7419.81,7419.81,557000000
2009/9/16,09:54:00,7426.14,7426.14,7426.14,7426.14,590000000
2009/9/16,09:55:00,7431.09,7431.09,7431.09,7431.09,607000000
2009/9/16,09:56:00,7431.24,7431.24,7431.24,7431.24,703000000
2009/9/16,09:57:00,7433.49,7433.49,7433.49,7433.49,486000000
2009/9/16,09:58:00,7433.50,7433.50,7433.50,7433.50,622000000
2009/9/16,09:59:00,7432.92,7432.92,7432.92,7432.92,647000000
2009/9/16,10:00:00,7433.99,7433.99,7433.99,7433.99,581000000
2009/9/16,10:01:00,7435.28,7435.28,7435.28,7435.28,775000000
2009/9/16,10:02:00,7434.44,7434.44,7434.44,7434.44,425000000
2009/9/16,10:03:00,7431.85,7431.85,7431.85,7431.85,555000000
2009/9/16,10:04:00,7430.99,7430.99,7430.99,7430.99,556000000
2009/9/16,10:05:00,7430.77,7430.77,7430.77,7430.77,461000000
2009/9/16,10:06:00,7428.68,7428.68,7428.68,7428.68,517000000
2009/9/16,10:07:00,7430.63,7430.63,7430.63,7430.63,359000000
2009/9/16,10:08:00,7430.67,7430.67,7430.67,7430.67,393000000
2009/9/16,10:09:00,7430.68,7430.68,7430.68,7430.68,435000000
2009/9/16,10:10:00,7431.59,7431.59,7431.59,7431.59,435000000
2009/9/16,10:11:00,7432.02,7432.02,7432.02,7432.02,588000000
2009/9/16,10:12:00,7431.49,7431.49,7431.49,7431.49,403000000
2009/9/16,10:13:00,7429.82,7429.82,7429.82,7429.82,432000000
2009/9/16,10:14:00,7429.29,7429.29,7429.29,7429.29,456000000
2009/9/16,10:15:00,7432.05,7432.05,7432.05,7432.05,535000000
2009/9/16,10:16:00,7432.28,7432.28,7432.28,7432.28,576000000
2009/9/16,10:17:00,7431.42,7431.42,7431.42,7431.42,373000000
2009/9/16,10:18:00,7430.24,7430.24,7430.24,7430.24,853000000
2009/9/16,10:19:00,7430.47,7430.47,7430.47,7430.47,670000000
2009/9/16,10:20:00,7427.98,7427.98,7427.98,7427.98,477000000
2009/9/16,10:21:00,7426.50,7426.50,7426.50,7426.50,606000000
2009/9/16,10:22:00,7427.43,7427.43,7427.43,7427.43,416000000
2009/9/16,10:23:00,7425.86,7425.86,7425.86,7425.86,451000000
2009/9/16,10:24:00,7423.89,7423.89,7423.89,7423.89,380000000
2009/9/16,10:25:00,7423.56,7423.56,7423.56,7423.56,383000000
2009/9/16,10:26:00,7421.19,7421.19,7421.19,7421.19,547000000
2009/9/16,10:27:00,7419.10,7419.10,7419.10,7419.10,390000000
2009/9/16,10:28:00,7419.00,7419.00,7419.00,7419.00,537000000
2009/9/16,10:29:00,7419.61,7419.61,7419.61,7419.61,354000000
2009/9/16,10:30:00,7418.29,7418.29,7418.29,7418.29,303000000
2009/9/16,10:31:00,7417.23,7417.23,7417.23,7417.23,569000000
2009/9/16,10:32:00,7416.61,7416.61,7416.61,7416.61,369000000
2009/9/16,10:33:00,7414.98,7414.98,7414.98,7414.98,493000000
2009/9/16,10:34:00,7413.00,7413.00,7413.00,7413.00,426000000
2009/9/16,10:35:00,7417.44,7417.44,7417.44,7417.44,319000000
2009/9/16,10:36:00,7406.25,7406.25,7406.25,7406.25,794000000
2009/9/16,10:37:00,7403.04,7403.04,7403.04,7403.04,620000000
2009/9/16,10:38:00,7400.76,7400.76,7400.76,7400.76,618000000
2009/9/16,10:39:00,7398.95,7398.95,7398.95,7398.95,553000000
2009/9/16,10:40:00,7394.17,7394.17,7394.17,7394.17,502000000
2009/9/16,10:41:00,7393.05,7393.05,7393.05,7393.05,715000000
2009/9/16,10:42:00,7392.03,7392.03,7392.03,7392.03,445000000
2009/9/16,10:43:00,7391.84,7391.84,7391.84,7391.84,487000000
2009/9/16,10:44:00,7393.54,7393.54,7393.54,7393.54,366000000
2009/9/16,10:45:00,7394.34,7394.34,7394.34,7394.34,274000000
2009/9/16,10:46:00,7398.42,7398.42,7398.42,7398.42,407000000
2009/9/16,10:47:00,7399.36,7399.36,7399.36,7399.36,289000000
2009/9/16,10:48:00,7400.76,7400.76,7400.76,7400.76,383000000
2009/9/16,10:49:00,7403.19,7403.19,7403.19,7403.19,245000000
2009/9/16,10:50:00,7404.66,7404.66,7404.66,7404.66,236000000
2009/9/16,10:51:00,7404.56,7404.56,7404.56,7404.56,330000000
2009/9/16,10:52:00,7404.42,7404.42,7404.42,7404.42,218000000
2009/9/16,10:53:00,7404.82,7404.82,7404.82,7404.82,294000000
2009/9/16,10:54:00,7404.06,7404.06,7404.06,7404.06,246000000
2009/9/16,10:55:00,7402.86,7402.86,7402.86,7402.86,264000000
2009/9/16,10:56:00,7402.95,7402.95,7402.95,7402.95,276000000
2009/9/16,10:57:00,7402.77,7402.77,7402.77,7402.77,245000000
2009/9/16,10:58:00,7402.22,7402.22,7402.22,7402.22,342000000
2009/9/16,10:59:00,7404.77,7404.77,7404.77,7404.77,215000000
2009/9/16,11:00:00,7403.53,7403.53,7403.53,7403.53,235000000
2009/9/16,11:01:00,7404.05,7404.05,7404.05,7404.05,291000000
2009/9/16,11:02:00,7403.75,7403.75,7403.75,7403.75,238000000
2009/9/16,11:03:00,7404.97,7404.97,7404.97,7404.97,294000000
2009/9/16,11:04:00,7406.26,7406.26,7406.26,7406.26,248000000
2009/9/16,11:05:00,7408.54,7408.54,7408.54,7408.54,212000000
2009/9/16,11:06:00,7409.83,7409.83,7409.83,7409.83,309000000
2009/9/16,11:07:00,7411.22,7411.22,7411.22,7411.22,218000000
2009/9/16,11:08:00,7412.03,7412.03,7412.03,7412.03,316000000
2009/9/16,11:09:00,7415.03,7415.03,7415.03,7415.03,271000000
2009/9/16,11:10:00,7413.10,7413.10,7413.10,7413.10,322000000
2009/9/16,11:11:00,7414.80,7414.80,7414.80,7414.80,377000000
2009/9/16,11:12:00,7416.63,7416.63,7416.63,7416.63,214000000
2009/9/16,11:13:00,7417.95,7417.95,7417.95,7417.95,370000000
2009/9/16,11:14:00,7417.33,7417.33,7417.33,7417.33,344000000
2009/9/16,11:15:00,7417.06,7417.06,7417.06,7417.06,328000000
2009/9/16,11:16:00,7419.31,7419.31,7419.31,7419.31,399000000
2009/9/16,11:17:00,7417.56,7417.56,7417.56,7417.56,242000000
2009/9/16,11:18:00,7418.38,7418.38,7418.38,7418.38,296000000
2009/9/16,11:19:00,7417.27,7417.27,7417.27,7417.27,235000000
2009/9/16,11:20:00,7415.54,7415.54,7415.54,7415.54,224000000
2009/9/16,11:21:00,7413.33,7413.33,7413.33,7413.33,320000000
2009/9/16,11:22:00,7411.96,7411.96,7411.96,7411.96,191000000
2009/9/16,11:23:00,7413.49,7413.49,7413.49,7413.49,285000000
2009/9/16,11:24:00,7411.97,7411.97,7411.97,7411.97,210000000
2009/9/16,11:25:00,7412.39,7412.39,7412.39,7412.39,224000000
2009/9/16,11:26:00,7413.52,7413.52,7413.52,7413.52,249000000
2009/9/16,11:27:00,7413.44,7413.44,7413.44,7413.44,192000000
2009/9/16,11:28:00,7421.17,7421.17,7421.17,7421.17,438000000
2009/9/16,11:29:00,7422.88,7422.88,7422.88,7422.88,495000000
2009/9/16,11:30:00,7426.61,7426.61,7426.61,7426.61,510000000
2009/9/16,11:31:00,7430.56,7430.56,7430.56,7430.56,639000000
2009/9/16,11:32:00,7432.37,7432.37,7432.37,7432.37,405000000
2009/9/16,11:33:00,7430.99,7430.99,7430.99,7430.99,520000000
2009/9/16,11:34:00,7427.81,7427.81,7427.81,7427.81,417000000
2009/9/16,11:35:00,7429.59,7429.59,7429.59,7429.59,339000000
2009/9/16,11:36:00,7428.51,7428.51,7428.51,7428.51,422000000
2009/9/16,11:37:00,7427.42,7427.42,7427.42,7427.42,225000000
2009/9/16,11:38:00,7426.25,7426.25,7426.25,7426.25,351000000
2009/9/16,11:39:00,7428.19,7428.19,7428.19,7428.19,242000000
2009/9/16,11:40:00,7426.01,7426.01,7426.01,7426.01,271000000
2009/9/16,11:41:00,7424.10,7424.10,7424.10,7424.10,293000000
2009/9/16,11:42:00,7423.96,7423.96,7423.96,7423.96,228000000
2009/9/16,11:43:00,7424.27,7424.27,7424.27,7424.27,284000000
2009/9/16,11:44:00,7424.50,7424.50,7424.50,7424.50,283000000
2009/9/16,11:45:00,7423.92,7423.92,7423.92,7423.92,258000000
2009/9/16,11:46:00,7423.60,7423.60,7423.60,7423.60,326000000
2009/9/16,11:47:00,7424.61,7424.61,7424.61,7424.61,287000000
2009/9/16,11:48:00,7423.66,7423.66,7423.66,7423.66,376000000
2009/9/16,11:49:00,7422.56,7422.56,7422.56,7422.56,381000000
2009/9/16,11:50:00,7423.80,7423.80,7423.80,7423.80,281000000
2009/9/16,11:51:00,7422.64,7422.64,7422.64,7422.64,327000000
2009/9/16,11:52:00,7423.67,7423.67,7423.67,7423.67,231000000
2009/9/16,11:53:00,7420.21,7420.21,7420.21,7420.21,362000000
2009/9/16,11:54:00,7420.44,7420.44,7420.44,7420.44,279000000
2009/9/16,11:55:00,7420.07,7420.07,7420.07,7420.07,245000000
2009/9/16,11:56:00,7420.51,7420.51,7420.51,7420.51,266000000
2009/9/16,11:57:00,7420.92,7420.92,7420.92,7420.92,213000000
2009/9/16,11:58:00,7417.59,7417.59,7417.59,7417.59,290000000
2009/9/16,11:59:00,7417.24,7417.24,7417.24,7417.24,344000000
2009/9/16,12:00:00,7417.60,7417.60,7417.60,7417.60,318000000
2009/9/16,12:01:00,7418.73,7418.73,7418.73,7418.73,335000000
2009/9/16,12:02:00,7417.73,7417.73,7417.73,7417.73,216000000
2009/9/16,12:03:00,7421.12,7421.12,7421.12,7421.12,352000000
2009/9/16,12:04:00,7420.26,7420.26,7420.26,7420.26,260000000
2009/9/16,12:05:00,7420.45,7420.45,7420.45,7420.45,240000000
2009/9/16,12:06:00,7422.40,7422.40,7422.40,7422.40,343000000
2009/9/16,12:07:00,7422.45,7422.45,7422.45,7422.45,215000000
2009/9/16,12:08:00,7425.94,7425.94,7425.94,7425.94,336000000
2009/9/16,12:09:00,7423.66,7423.66,7423.66,7423.66,245000000
2009/9/16,12:10:00,7422.42,7422.42,7422.42,7422.42,218000000
2009/9/16,12:11:00,7422.57,7422.57,7422.57,7422.57,287000000
2009/9/16,12:12:00,7421.45,7421.45,7421.45,7421.45,189000000
2009/9/16,12:13:00,7420.88,7420.88,7420.88,7420.88,284000000
2009/9/16,12:14:00,7420.81,7420.81,7420.81,7420.81,214000000
2009/9/16,12:15:00,7420.33,7420.33,7420.33,7420.33,233000000
2009/9/16,12:16:00,7419.43,7419.43,7419.43,7419.43,290000000
2009/9/16,12:17:00,7419.68,7419.68,7419.68,7419.68,207000000
2009/9/16,12:18:00,7419.17,7419.17,7419.17,7419.17,265000000
2009/9/16,12:19:00,7418.27,7418.27,7418.27,7418.27,254000000
2009/9/16,12:20:00,7418.78,7418.78,7418.78,7418.78,261000000
2009/9/16,12:21:00,7420.69,7420.69,7420.69,7420.69,308000000
2009/9/16,12:22:00,7418.94,7418.94,7418.94,7418.94,211000000
2009/9/16,12:23:00,7417.97,7417.97,7417.97,7417.97,325000000
2009/9/16,12:24:00,7417.59,7417.59,7417.59,7417.59,253000000
2009/9/16,12:25:00,7418.58,7418.58,7418.58,7418.58,258000000
2009/9/16,12:26:00,7417.38,7417.38,7417.38,7417.38,335000000
2009/9/16,12:27:00,7416.44,7416.44,7416.44,7416.44,211000000
2009/9/16,12:28:00,7416.71,7416.71,7416.71,7416.71,290000000
2009/9/16,12:29:00,7415.32,7415.32,7415.32,7415.32,271000000
2009/9/16,12:30:00,7415.10,7415.10,7415.10,7415.10,260000000
2009/9/16,12:31:00,7413.44,7413.44,7413.44,7413.44,319000000
2009/9/16,12:32:00,7412.83,7412.83,7412.83,7412.83,222000000
2009/9/16,12:33:00,7412.36,7412.36,7412.36,7412.36,360000000
2009/9/16,12:34:00,7412.38,7412.38,7412.38,7412.38,255000000
2009/9/16,12:35:00,7410.05,7410.05,7410.05,7410.05,255000000
2009/9/16,12:36:00,7408.95,7408.95,7408.95,7408.95,350000000
2009/9/16,12:37:00,7408.76,7408.76,7408.76,7408.76,287000000
2009/9/16,12:38:00,7410.60,7410.60,7410.60,7410.60,408000000
2009/9/16,12:39:00,7410.75,7410.75,7410.75,7410.75,254000000
2009/9/16,12:40:00,7410.38,7410.38,7410.38,7410.38,250000000
2009/9/16,12:41:00,7412.39,7412.39,7412.39,7412.39,291000000
2009/9/16,12:42:00,7411.83,7411.83,7411.83,7411.83,195000000
2009/9/16,12:43:00,7412.54,7412.54,7412.54,7412.54,325000000
2009/9/16,12:44:00,7413.49,7413.49,7413.49,7413.49,282000000
2009/9/16,12:45:00,7414.33,7414.33,7414.33,7414.33,294000000
2009/9/16,12:46:00,7414.51,7414.51,7414.51,7414.51,300000000
2009/9/16,12:47:00,7415.50,7415.50,7415.50,7415.50,293000000
2009/9/16,12:48:00,7415.81,7415.81,7415.81,7415.81,399000000
2009/9/16,12:49:00,7418.72,7418.72,7418.72,7418.72,383000000
2009/9/16,12:50:00,7418.69,7418.69,7418.69,7418.69,298000000
2009/9/16,12:51:00,7417.53,7417.53,7417.53,7417.53,344000000
2009/9/16,12:52:00,7417.57,7417.57,7417.57,7417.57,227000000
2009/9/16,12:53:00,7418.59,7418.59,7418.59,7418.59,359000000
2009/9/16,12:54:00,7419.13,7419.13,7419.13,7419.13,276000000
2009/9/16,12:55:00,7418.76,7418.76,7418.76,7418.76,315000000
2009/9/16,12:56:00,7420.70,7420.70,7420.70,7420.70,377000000
2009/9/16,12:57:00,7418.33,7418.33,7418.33,7418.33,284000000
2009/9/16,12:58:00,7418.88,7418.88,7418.88,7418.88,377000000
2009/9/16,12:59:00,7423.73,7423.73,7423.73,7423.73,298000000
2009/9/16,13:00:00,7424.80,7424.80,7424.80,7424.80,366000000
2009/9/16,13:01:00,7428.64,7428.64,7428.64,7428.64,515000000
2009/9/16,13:02:00,7429.14,7429.14,7429.14,7429.14,450000000
2009/9/16,13:03:00,7433.91,7433.91,7433.91,7433.91,750000000
2009/9/16,13:04:00,7440.73,7440.73,7440.73,7440.73,648000000
2009/9/16,13:05:00,7444.73,7444.73,7444.73,7444.73,664000000
2009/9/16,13:06:00,7446.04,7446.04,7446.04,7446.04,638000000
2009/9/16,13:07:00,7446.43,7446.43,7446.43,7446.43,508000000
2009/9/16,13:08:00,7445.20,7445.20,7445.20,7445.20,588000000
2009/9/16,13:09:00,7446.82,7446.82,7446.82,7446.82,511000000
2009/9/16,13:10:00,7444.68,7444.68,7444.68,7444.68,468000000
2009/9/16,13:11:00,7439.87,7439.87,7439.87,7439.87,573000000
2009/9/16,13:12:00,7441.82,7441.82,7441.82,7441.82,423000000
2009/9/16,13:13:00,7439.87,7439.87,7439.87,7439.87,552000000
2009/9/16,13:14:00,7443.47,7443.47,7443.47,7443.47,548000000
2009/9/16,13:15:00,7444.55,7444.55,7444.55,7444.55,453000000
2009/9/16,13:16:00,7445.48,7445.48,7445.48,7445.48,607000000
2009/9/16,13:17:00,7448.50,7448.50,7448.50,7448.50,478000000
2009/9/16,13:18:00,7451.28,7451.28,7451.28,7451.28,666000000
2009/9/16,13:19:00,7450.33,7450.33,7450.33,7450.33,680000000
2009/9/16,13:20:00,7452.80,7452.80,7452.80,7452.80,675000000
2009/9/16,13:21:00,7455.07,7455.07,7455.07,7455.07,858000000
2009/9/16,13:22:00,7457.40,7457.40,7457.40,7457.40,651000000
2009/9/16,13:23:00,7452.09,7452.09,7452.09,7452.09,762000000
2009/9/16,13:24:00,7452.72,7452.72,7452.72,7452.72,743000000
2009/9/16,13:25:00,7451.21,7451.21,7451.21,7451.21,754000000
2009/9/16,13:26:00,7451.21,7451.21,7451.21,7451.21,0
2009/9/16,13:27:00,7451.21,7451.21,7451.21,7451.21,0
2009/9/16,13:28:00,7451.21,7451.21,7451.21,7451.21,0
2009/9/16,13:29:00,7451.21,7451.21,7451.21,7451.21,0
2009/9/16,13:30:00,7440.24,7440.24,7440.24,7440.24,1833032704
2009/9/17,09:01:00,7502.69,7502.69,7502.69,7502.69,649032704
2009/9/17,09:02:00,7504.87,7504.87,7504.87,7504.87,1360999936
2009/9/17,09:03:00,7506.79,7506.79,7506.79,7506.79,1635000064
2009/9/17,09:04:00,7510.56,7510.56,7510.56,7510.56,1510000000
2009/9/17,09:05:00,7507.47,7507.47,7507.47,7507.47,999000000
2009/9/17,09:06:00,7505.99,7505.99,7505.99,7505.99,1527000064
2009/9/17,09:07:00,7499.08,7499.08,7499.08,7499.08,1041000000
2009/9/17,09:08:00,7491.29,7491.29,7491.29,7491.29,1069000000
2009/9/17,09:09:00,7486.84,7486.84,7486.84,7486.84,1082000000
2009/9/17,09:10:00,7486.28,7486.28,7486.28,7486.28,857000000
2009/9/17,09:11:00,7487.26,7487.26,7487.26,7487.26,1099000064
2009/9/17,09:12:00,7489.09,7489.09,7489.09,7489.09,832000000
2009/9/17,09:13:00,7489.80,7489.80,7489.80,7489.80,914000000
2009/9/17,09:14:00,7489.86,7489.86,7489.86,7489.86,1107000064
2009/9/17,09:15:00,7488.37,7488.37,7488.37,7488.37,923000000
2009/9/17,09:16:00,7481.28,7481.28,7481.28,7481.28,1019000000
2009/9/17,09:17:00,7477.12,7477.12,7477.12,7477.12,775000000
2009/9/17,09:18:00,7477.74,7477.74,7477.74,7477.74,944000000
2009/9/17,09:19:00,7484.81,7484.81,7484.81,7484.81,1131000064
2009/9/17,09:20:00,7485.04,7485.04,7485.04,7485.04,791000000
2009/9/17,09:21:00,7491.12,7491.12,7491.12,7491.12,1104000000
2009/9/17,09:22:00,7493.52,7493.52,7493.52,7493.52,746000000
2009/9/17,09:23:00,7496.70,7496.70,7496.70,7496.70,966000000
2009/9/17,09:24:00,7499.07,7499.07,7499.07,7499.07,925000000
2009/9/17,09:25:00,7496.56,7496.56,7496.56,7496.56,696000000
2009/9/17,09:26:00,7495.63,7495.63,7495.63,7495.63,990000000
2009/9/17,09:27:00,7495.51,7495.51,7495.51,7495.51,640000000
2009/9/17,09:28:00,7491.57,7491.57,7491.57,7491.57,833000000
2009/9/17,09:29:00,7490.55,7490.55,7490.55,7490.55,828000000
2009/9/17,09:30:00,7490.07,7490.07,7490.07,7490.07,637000000
2009/9/17,09:31:00,7487.93,7487.93,7487.93,7487.93,923000000
2009/9/17,09:32:00,7499.53,7499.53,7499.53,7499.53,808000000
2009/9/17,09:33:00,7510.42,7510.42,7510.42,7510.42,1344999936
2009/9/17,09:34:00,7512.70,7512.70,7512.70,7512.70,1127000064
2009/9/17,09:35:00,7513.73,7513.73,7513.73,7513.73,808000000
2009/9/17,09:36:00,7512.04,7512.04,7512.04,7512.04,1037000000
2009/9/17,09:37:00,7509.96,7509.96,7509.96,7509.96,715000000
2009/9/17,09:38:00,7509.54,7509.54,7509.54,7509.54,758000000
2009/9/17,09:39:00,7507.40,7507.40,7507.40,7507.40,736000000
2009/9/17,09:40:00,7503.36,7503.36,7503.36,7503.36,572000000
2009/9/17,09:41:00,7502.07,7502.07,7502.07,7502.07,709000000
2009/9/17,09:42:00,7501.20,7501.20,7501.20,7501.20,660000000
2009/9/17,09:43:00,7500.06,7500.06,7500.06,7500.06,695000000
2009/9/17,09:44:00,7497.72,7497.72,7497.72,7497.72,600000000
2009/9/17,09:45:00,7495.90,7495.90,7495.90,7495.90,453000000
2009/9/17,09:46:00,7497.79,7497.79,7497.79,7497.79,624000000
2009/9/17,09:47:00,7497.80,7497.80,7497.80,7497.80,415000000
2009/9/17,09:48:00,7498.71,7498.71,7498.71,7498.71,533000000
2009/9/17,09:49:00,7499.18,7499.18,7499.18,7499.18,551000000
2009/9/17,09:50:00,7497.06,7497.06,7497.06,7497.06,463000000
2009/9/17,09:51:00,7499.19,7499.19,7499.19,7499.19,610000000
2009/9/17,09:52:00,7499.75,7499.75,7499.75,7499.75,424000000
2009/9/17,09:53:00,7498.95,7498.95,7498.95,7498.95,538000000
2009/9/17,09:54:00,7498.69,7498.69,7498.69,7498.69,582000000
2009/9/17,09:55:00,7499.40,7499.40,7499.40,7499.40,426000000
2009/9/17,09:56:00,7498.85,7498.85,7498.85,7498.85,552000000
2009/9/17,09:57:00,7499.60,7499.60,7499.60,7499.60,446000000
2009/9/17,09:58:00,7499.26,7499.26,7499.26,7499.26,580000000
2009/9/17,09:59:00,7509.05,7509.05,7509.05,7509.05,740000000
2009/9/17,10:00:00,7508.26,7508.26,7508.26,7508.26,672000000
2009/9/17,10:01:00,7509.55,7509.55,7509.55,7509.55,666000000
2009/9/17,10:02:00,7505.29,7505.29,7505.29,7505.29,479000000
2009/9/17,10:03:00,7502.41,7502.41,7502.41,7502.41,679000000
2009/9/17,10:04:00,7499.68,7499.68,7499.68,7499.68,665000000
2009/9/17,10:05:00,7498.42,7498.42,7498.42,7498.42,571000000
2009/9/17,10:06:00,7493.78,7493.78,7493.78,7493.78,719000000
2009/9/17,10:07:00,7493.59,7493.59,7493.59,7493.59,449000000
2009/9/17,10:08:00,7490.58,7490.58,7490.58,7490.58,581000000
2009/9/17,10:09:00,7489.80,7489.80,7489.80,7489.80,545000000
2009/9/17,10:10:00,7487.48,7487.48,7487.48,7487.48,508000000
2009/9/17,10:11:00,7485.64,7485.64,7485.64,7485.64,577000000
2009/9/17,10:12:00,7486.47,7486.47,7486.47,7486.47,470000000
2009/9/17,10:13:00,7484.79,7484.79,7484.79,7484.79,573000000
2009/9/17,10:14:00,7482.52,7482.52,7482.52,7482.52,477000000
2009/9/17,10:15:00,7480.42,7480.42,7480.42,7480.42,592000000
2009/9/17,10:16:00,7474.40,7474.40,7474.40,7474.40,742000000
2009/9/17,10:17:00,7471.79,7471.79,7471.79,7471.79,550000000
2009/9/17,10:18:00,7467.43,7467.43,7467.43,7467.43,702000000
2009/9/17,10:19:00,7465.99,7465.99,7465.99,7465.99,613000000
2009/9/17,10:20:00,7465.37,7465.37,7465.37,7465.37,607000000
2009/9/17,10:21:00,7477.31,7477.31,7477.31,7477.31,792000000
2009/9/17,10:22:00,7479.99,7479.99,7479.99,7479.99,477000000
2009/9/17,10:23:00,7483.25,7483.25,7483.25,7483.25,484000000
2009/9/17,10:24:00,7482.67,7482.67,7482.67,7482.67,364000000
2009/9/17,10:25:00,7485.09,7485.09,7485.09,7485.09,362000000
2009/9/17,10:26:00,7483.96,7483.96,7483.96,7483.96,430000000
2009/9/17,10:27:00,7485.19,7485.19,7485.19,7485.19,323000000
2009/9/17,10:28:00,7484.76,7484.76,7484.76,7484.76,395000000
2009/9/17,10:29:00,7483.90,7483.90,7483.90,7483.90,318000000
2009/9/17,10:30:00,7484.14,7484.14,7484.14,7484.14,267000000
2009/9/17,10:31:00,7482.57,7482.57,7482.57,7482.57,329000000
2009/9/17,10:32:00,7481.82,7481.82,7481.82,7481.82,251000000
2009/9/17,10:33:00,7480.20,7480.20,7480.20,7480.20,387000000
2009/9/17,10:34:00,7479.32,7479.32,7479.32,7479.32,305000000
2009/9/17,10:35:00,7476.58,7476.58,7476.58,7476.58,285000000
2009/9/17,10:36:00,7476.94,7476.94,7476.94,7476.94,415000000
2009/9/17,10:37:00,7477.06,7477.06,7477.06,7477.06,253000000
2009/9/17,10:38:00,7478.74,7478.74,7478.74,7478.74,440000000
2009/9/17,10:39:00,7486.15,7486.15,7486.15,7486.15,397000000
2009/9/17,10:40:00,7484.32,7484.32,7484.32,7484.32,314000000
2009/9/17,10:41:00,7486.68,7486.68,7486.68,7486.68,436000000
2009/9/17,10:42:00,7486.95,7486.95,7486.95,7486.95,273000000
2009/9/17,10:43:00,7488.94,7488.94,7488.94,7488.94,382000000
2009/9/17,10:44:00,7488.02,7488.02,7488.02,7488.02,305000000
2009/9/17,10:45:00,7489.56,7489.56,7489.56,7489.56,279000000
2009/9/17,10:46:00,7488.67,7488.67,7488.67,7488.67,392000000
2009/9/17,10:47:00,7487.72,7487.72,7487.72,7487.72,315000000
2009/9/17,10:48:00,7488.90,7488.90,7488.90,7488.90,362000000
2009/9/17,10:49:00,7489.33,7489.33,7489.33,7489.33,357000000
2009/9/17,10:50:00,7490.97,7490.97,7490.97,7490.97,464000000
2009/9/17,10:51:00,7492.69,7492.69,7492.69,7492.69,481000000
2009/9/17,10:52:00,7495.09,7495.09,7495.09,7495.09,343000000
2009/9/17,10:53:00,7494.26,7494.26,7494.26,7494.26,396000000
2009/9/17,10:54:00,7493.69,7493.69,7493.69,7493.69,393000000
2009/9/17,10:55:00,7490.90,7490.90,7490.90,7490.90,346000000
2009/9/17,10:56:00,7492.16,7492.16,7492.16,7492.16,495000000
2009/9/17,10:57:00,7492.49,7492.49,7492.49,7492.49,349000000
2009/9/17,10:58:00,7493.01,7493.01,7493.01,7493.01,446000000
2009/9/17,10:59:00,7494.39,7494.39,7494.39,7494.39,357000000
2009/9/17,11:00:00,7495.08,7495.08,7495.08,7495.08,351000000
2009/9/17,11:01:00,7494.44,7494.44,7494.44,7494.44,369000000
2009/9/17,11:02:00,7495.49,7495.49,7495.49,7495.49,292000000
2009/9/17,11:03:00,7495.46,7495.46,7495.46,7495.46,413000000
2009/9/17,11:04:00,7497.12,7497.12,7497.12,7497.12,330000000
2009/9/17,11:05:00,7495.52,7495.52,7495.52,7495.52,337000000
2009/9/17,11:06:00,7499.72,7499.72,7499.72,7499.72,449000000
2009/9/17,11:07:00,7500.23,7500.23,7500.23,7500.23,419000000
2009/9/17,11:08:00,7500.60,7500.60,7500.60,7500.60,621000000
2009/9/17,11:09:00,7500.63,7500.63,7500.63,7500.63,485000000
2009/9/17,11:10:00,7501.65,7501.65,7501.65,7501.65,479000000
2009/9/17,11:11:00,7504.20,7504.20,7504.20,7504.20,553000000
2009/9/17,11:12:00,7505.13,7505.13,7505.13,7505.13,394000000
2009/9/17,11:13:00,7504.14,7504.14,7504.14,7504.14,592000000
2009/9/17,11:14:00,7503.27,7503.27,7503.27,7503.27,404000000
2009/9/17,11:15:00,7500.46,7500.46,7500.46,7500.46,505000000
2009/9/17,11:16:00,7500.58,7500.58,7500.58,7500.58,512000000
2009/9/17,11:17:00,7501.88,7501.88,7501.88,7501.88,370000000
2009/9/17,11:18:00,7497.65,7497.65,7497.65,7497.65,456000000
2009/9/17,11:19:00,7493.65,7493.65,7493.65,7493.65,502000000
2009/9/17,11:20:00,7491.85,7491.85,7491.85,7491.85,482000000
2009/9/17,11:21:00,7489.95,7489.95,7489.95,7489.95,979000000
2009/9/17,11:22:00,7488.50,7488.50,7488.50,7488.50,400000000
2009/9/17,11:23:00,7489.55,7489.55,7489.55,7489.55,396000000
2009/9/17,11:24:00,7489.43,7489.43,7489.43,7489.43,301000000
2009/9/17,11:25:00,7490.51,7490.51,7490.51,7490.51,264000000
2009/9/17,11:26:00,7489.15,7489.15,7489.15,7489.15,291000000
2009/9/17,11:27:00,7491.61,7491.61,7491.61,7491.61,239000000
2009/9/17,11:28:00,7490.98,7490.98,7490.98,7490.98,335000000
2009/9/17,11:29:00,7490.97,7490.97,7490.97,7490.97,327000000
2009/9/17,11:30:00,7491.37,7491.37,7491.37,7491.37,307000000
2009/9/17,11:31:00,7490.03,7490.03,7490.03,7490.03,366000000
2009/9/17,11:32:00,7490.25,7490.25,7490.25,7490.25,263000000
2009/9/17,11:33:00,7490.83,7490.83,7490.83,7490.83,379000000
2009/9/17,11:34:00,7496.95,7496.95,7496.95,7496.95,399000000
2009/9/17,11:35:00,7505.19,7505.19,7505.19,7505.19,667000000
2009/9/17,11:36:00,7506.23,7506.23,7506.23,7506.23,602000000
2009/9/17,11:37:00,7504.27,7504.27,7504.27,7504.27,494000000
2009/9/17,11:38:00,7504.17,7504.17,7504.17,7504.17,416000000
2009/9/17,11:39:00,7503.52,7503.52,7503.52,7503.52,391000000
2009/9/17,11:40:00,7503.18,7503.18,7503.18,7503.18,345000000
2009/9/17,11:41:00,7499.80,7499.80,7499.80,7499.80,378000000
2009/9/17,11:42:00,7498.37,7498.37,7498.37,7498.37,281000000
2009/9/17,11:43:00,7498.24,7498.24,7498.24,7498.24,437000000
2009/9/17,11:44:00,7499.41,7499.41,7499.41,7499.41,324000000
2009/9/17,11:45:00,7496.71,7496.71,7496.71,7496.71,294000000
2009/9/17,11:46:00,7498.00,7498.00,7498.00,7498.00,341000000
2009/9/17,11:47:00,7497.83,7497.83,7497.83,7497.83,257000000
2009/9/17,11:48:00,7499.13,7499.13,7499.13,7499.13,364000000
2009/9/17,11:49:00,7498.68,7498.68,7498.68,7498.68,273000000
2009/9/17,11:50:00,7497.38,7497.38,7497.38,7497.38,303000000
2009/9/17,11:51:00,7496.34,7496.34,7496.34,7496.34,411000000
2009/9/17,11:52:00,7498.28,7498.28,7498.28,7498.28,364000000
2009/9/17,11:53:00,7498.65,7498.65,7498.65,7498.65,568000000
2009/9/17,11:54:00,7498.94,7498.94,7498.94,7498.94,466000000
2009/9/17,11:55:00,7501.49,7501.49,7501.49,7501.49,517000000
2009/9/17,11:56:00,7499.50,7499.50,7499.50,7499.50,727000000
2009/9/17,11:57:00,7500.05,7500.05,7500.05,7500.05,381000000
2009/9/17,11:58:00,7500.30,7500.30,7500.30,7500.30,504000000
2009/9/17,11:59:00,7498.12,7498.12,7498.12,7498.12,324000000
2009/9/17,12:00:00,7499.57,7499.57,7499.57,7499.57,334000000
2009/9/17,12:01:00,7499.50,7499.50,7499.50,7499.50,339000000
2009/9/17,12:02:00,7497.11,7497.11,7497.11,7497.11,283000000
2009/9/17,12:03:00,7498.82,7498.82,7498.82,7498.82,408000000
2009/9/17,12:04:00,7495.93,7495.93,7495.93,7495.93,335000000
2009/9/17,12:05:00,7495.08,7495.08,7495.08,7495.08,310000000
2009/9/17,12:06:00,7491.17,7491.17,7491.17,7491.17,382000000
2009/9/17,12:07:00,7489.81,7489.81,7489.81,7489.81,349000000
2009/9/17,12:08:00,7487.05,7487.05,7487.05,7487.05,510000000
2009/9/17,12:09:00,7485.31,7485.31,7485.31,7485.31,439000000
2009/9/17,12:10:00,7485.71,7485.71,7485.71,7485.71,408000000
2009/9/17,12:11:00,7484.17,7484.17,7484.17,7484.17,435000000
2009/9/17,12:12:00,7484.70,7484.70,7484.70,7484.70,316000000
2009/9/17,12:13:00,7486.71,7486.71,7486.71,7486.71,434000000
2009/9/17,12:14:00,7483.41,7483.41,7483.41,7483.41,318000000
2009/9/17,12:15:00,7485.57,7485.57,7485.57,7485.57,413000000
2009/9/17,12:16:00,7485.63,7485.63,7485.63,7485.63,364000000
2009/9/17,12:17:00,7483.12,7483.12,7483.12,7483.12,251000000
2009/9/17,12:18:00,7481.90,7481.90,7481.90,7481.90,350000000
2009/9/17,12:19:00,7479.32,7479.32,7479.32,7479.32,340000000
2009/9/17,12:20:00,7480.66,7480.66,7480.66,7480.66,378000000
2009/9/17,12:21:00,7479.36,7479.36,7479.36,7479.36,341000000
2009/9/17,12:22:00,7479.92,7479.92,7479.92,7479.92,324000000
2009/9/17,12:23:00,7478.82,7478.82,7478.82,7478.82,400000000
2009/9/17,12:24:00,7476.95,7476.95,7476.95,7476.95,310000000
2009/9/17,12:25:00,7480.72,7480.72,7480.72,7480.72,336000000
2009/9/17,12:26:00,7479.93,7479.93,7479.93,7479.93,367000000
2009/9/17,12:27:00,7481.49,7481.49,7481.49,7481.49,278000000
2009/9/17,12:28:00,7482.67,7482.67,7482.67,7482.67,406000000
2009/9/17,12:29:00,7482.06,7482.06,7482.06,7482.06,260000000
2009/9/17,12:30:00,7482.56,7482.56,7482.56,7482.56,317000000
2009/9/17,12:31:00,7481.33,7481.33,7481.33,7481.33,287000000
2009/9/17,12:32:00,7479.50,7479.50,7479.50,7479.50,226000000
2009/9/17,12:33:00,7478.81,7478.81,7478.81,7478.81,320000000
2009/9/17,12:34:00,7477.52,7477.52,7477.52,7477.52,298000000
2009/9/17,12:35:00,7478.06,7478.06,7478.06,7478.06,341000000
2009/9/17,12:36:00,7475.86,7475.86,7475.86,7475.86,404000000
2009/9/17,12:37:00,7474.89,7474.89,7474.89,7474.89,348000000
2009/9/17,12:38:00,7474.40,7474.40,7474.40,7474.40,425000000
2009/9/17,12:39:00,7475.16,7475.16,7475.16,7475.16,353000000
2009/9/17,12:40:00,7473.51,7473.51,7473.51,7473.51,368000000
2009/9/17,12:41:00,7480.14,7480.14,7480.14,7480.14,420000000
2009/9/17,12:42:00,7482.77,7482.77,7482.77,7482.77,371000000
2009/9/17,12:43:00,7486.27,7486.27,7486.27,7486.27,460000000
2009/9/17,12:44:00,7484.35,7484.35,7484.35,7484.35,294000000
2009/9/17,12:45:00,7482.82,7482.82,7482.82,7482.82,347000000
2009/9/17,12:46:00,7481.87,7481.87,7481.87,7481.87,313000000
2009/9/17,12:47:00,7479.26,7479.26,7479.26,7479.26,280000000
2009/9/17,12:48:00,7476.34,7476.34,7476.34,7476.34,385000000
2009/9/17,12:49:00,7472.10,7472.10,7472.10,7472.10,495000000
2009/9/17,12:50:00,7469.99,7469.99,7469.99,7469.99,441000000
2009/9/17,12:51:00,7467.81,7467.81,7467.81,7467.81,508000000
2009/9/17,12:52:00,7463.92,7463.92,7463.92,7463.92,432000000
2009/9/17,12:53:00,7463.90,7463.90,7463.90,7463.90,585000000
2009/9/17,12:54:00,7462.96,7462.96,7462.96,7462.96,485000000
2009/9/17,12:55:00,7462.07,7462.07,7462.07,7462.07,473000000
2009/9/17,12:56:00,7459.67,7459.67,7459.67,7459.67,564000000
2009/9/17,12:57:00,7453.84,7453.84,7453.84,7453.84,472000000
2009/9/17,12:58:00,7454.45,7454.45,7454.45,7454.45,686000000
2009/9/17,12:59:00,7452.41,7452.41,7452.41,7452.41,703000000
2009/9/17,13:00:00,7451.30,7451.30,7451.30,7451.30,508000000
2009/9/17,13:01:00,7452.86,7452.86,7452.86,7452.86,535000000
2009/9/17,13:02:00,7451.54,7451.54,7451.54,7451.54,415000000
2009/9/17,13:03:00,7453.57,7453.57,7453.57,7453.57,476000000
2009/9/17,13:04:00,7454.57,7454.57,7454.57,7454.57,383000000
2009/9/17,13:05:00,7456.69,7456.69,7456.69,7456.69,380000000
2009/9/17,13:06:00,7458.74,7458.74,7458.74,7458.74,412000000
2009/9/17,13:07:00,7461.94,7461.94,7461.94,7461.94,294000000
2009/9/17,13:08:00,7463.03,7463.03,7463.03,7463.03,460000000
2009/9/17,13:09:00,7464.70,7464.70,7464.70,7464.70,489000000
2009/9/17,13:10:00,7464.87,7464.87,7464.87,7464.87,470000000
2009/9/17,13:11:00,7465.57,7465.57,7465.57,7465.57,501000000
2009/9/17,13:12:00,7467.05,7467.05,7467.05,7467.05,369000000
2009/9/17,13:13:00,7468.20,7468.20,7468.20,7468.20,451000000
2009/9/17,13:14:00,7468.97,7468.97,7468.97,7468.97,386000000
2009/9/17,13:15:00,7471.30,7471.30,7471.30,7471.30,412000000
2009/9/17,13:16:00,7471.30,7471.30,7471.30,7471.30,471000000
2009/9/17,13:17:00,7471.17,7471.17,7471.17,7471.17,374000000
2009/9/17,13:18:00,7467.56,7467.56,7467.56,7467.56,590000000
2009/9/17,13:19:00,7468.62,7468.62,7468.62,7468.62,501000000
2009/9/17,13:20:00,7463.72,7463.72,7463.72,7463.72,485000000
2009/9/17,13:21:00,7463.09,7463.09,7463.09,7463.09,648000000
2009/9/17,13:22:00,7464.16,7464.16,7464.16,7464.16,429000000
2009/9/17,13:23:00,7462.58,7462.58,7462.58,7462.58,652000000
2009/9/17,13:24:00,7460.97,7460.97,7460.97,7460.97,551000000
2009/9/17,13:25:00,7464.59,7464.59,7464.59,7464.59,602000000
2009/9/17,13:26:00,7464.59,7464.59,7464.59,7464.59,0
2009/9/17,13:27:00,7464.59,7464.59,7464.59,7464.59,0
2009/9/17,13:28:00,7464.59,7464.59,7464.59,7464.59,0
2009/9/17,13:29:00,7464.59,7464.59,7464.59,7464.59,0
2009/9/17,13:30:00,7477.30,7477.30,7477.30,7477.30,1726032896
2009/9/18,09:01:00,7463.39,7463.39,7463.39,7463.39,2852000000
2009/9/18,09:02:00,7460.59,7460.59,7460.59,7460.59,774000000
2009/9/18,09:03:00,7462.37,7462.37,7462.37,7462.37,909000000
2009/9/18,09:04:00,7467.17,7467.17,7467.17,7467.17,906000000
2009/9/18,09:05:00,7469.28,7469.28,7469.28,7469.28,745000000
2009/9/18,09:06:00,7469.92,7469.92,7469.92,7469.92,1006000000
2009/9/18,09:07:00,7474.04,7474.04,7474.04,7474.04,687000000
2009/9/18,09:08:00,7473.56,7473.56,7473.56,7473.56,840000000
2009/9/18,09:09:00,7468.12,7468.12,7468.12,7468.12,821000000
2009/9/18,09:10:00,7469.97,7469.97,7469.97,7469.97,623000000
2009/9/18,09:11:00,7468.01,7468.01,7468.01,7468.01,738000000
2009/9/18,09:12:00,7466.32,7466.32,7466.32,7466.32,486000000
2009/9/18,09:13:00,7464.50,7464.50,7464.50,7464.50,481000000
2009/9/18,09:14:00,7456.76,7456.76,7456.76,7456.76,662000000
2009/9/18,09:15:00,7453.91,7453.91,7453.91,7453.91,535000000
2009/9/18,09:16:00,7448.88,7448.88,7448.88,7448.88,693000000
2009/9/18,09:17:00,7442.30,7442.30,7442.30,7442.30,554000000
2009/9/18,09:18:00,7438.98,7438.98,7438.98,7438.98,650000000
2009/9/18,09:19:00,7436.20,7436.20,7436.20,7436.20,707000000
2009/9/18,09:20:00,7434.83,7434.83,7434.83,7434.83,452000000
2009/9/18,09:21:00,7435.31,7435.31,7435.31,7435.31,621000000
2009/9/18,09:22:00,7437.16,7437.16,7437.16,7437.16,500000000
2009/9/18,09:23:00,7441.48,7441.48,7441.48,7441.48,606000000
2009/9/18,09:24:00,7449.64,7449.64,7449.64,7449.64,706000000
2009/9/18,09:25:00,7451.35,7451.35,7451.35,7451.35,693000000
2009/9/18,09:26:00,7457.25,7457.25,7457.25,7457.25,797000000
2009/9/18,09:27:00,7460.58,7460.58,7460.58,7460.58,568000000
2009/9/18,09:28:00,7461.77,7461.77,7461.77,7461.77,683000000
2009/9/18,09:29:00,7466.26,7466.26,7466.26,7466.26,633000000
2009/9/18,09:30:00,7464.61,7464.61,7464.61,7464.61,509000000
2009/9/18,09:31:00,7467.96,7467.96,7467.96,7467.96,762000000
2009/9/18,09:32:00,7470.25,7470.25,7470.25,7470.25,491000000
2009/9/18,09:33:00,7467.88,7467.88,7467.88,7467.88,623000000
2009/9/18,09:34:00,7471.22,7471.22,7471.22,7471.22,501000000
2009/9/18,09:35:00,7469.11,7469.11,7469.11,7469.11,415000000
2009/9/18,09:36:00,7470.83,7470.83,7470.83,7470.83,511000000
2009/9/18,09:37:00,7469.62,7469.62,7469.62,7469.62,350000000
2009/9/18,09:38:00,7467.82,7467.82,7467.82,7467.82,447000000
2009/9/18,09:39:00,7467.68,7467.68,7467.68,7467.68,405000000
2009/9/18,09:40:00,7465.29,7465.29,7465.29,7465.29,310000000
2009/9/18,09:41:00,7465.81,7465.81,7465.81,7465.81,450000000
2009/9/18,09:42:00,7466.93,7466.93,7466.93,7466.93,321000000
2009/9/18,09:43:00,7466.46,7466.46,7466.46,7466.46,351000000
2009/9/18,09:44:00,7466.50,7466.50,7466.50,7466.50,328000000
2009/9/18,09:45:00,7467.70,7467.70,7467.70,7467.70,329000000
2009/9/18,09:46:00,7468.59,7468.59,7468.59,7468.59,518000000
2009/9/18,09:47:00,7474.01,7474.01,7474.01,7474.01,442000000
2009/9/18,09:48:00,7472.87,7472.87,7472.87,7472.87,629000000
2009/9/18,09:49:00,7477.20,7477.20,7477.20,7477.20,640000000
2009/9/18,09:50:00,7479.69,7479.69,7479.69,7479.69,507000000
2009/9/18,09:51:00,7480.23,7480.23,7480.23,7480.23,632000000
2009/9/18,09:52:00,7482.87,7482.87,7482.87,7482.87,480000000
2009/9/18,09:53:00,7481.79,7481.79,7481.79,7481.79,553000000
2009/9/18,09:54:00,7480.39,7480.39,7480.39,7480.39,591000000
2009/9/18,09:55:00,7478.85,7478.85,7478.85,7478.85,623000000
2009/9/18,09:56:00,7476.98,7476.98,7476.98,7476.98,602000000
2009/9/18,09:57:00,7475.99,7475.99,7475.99,7475.99,424000000
2009/9/18,09:58:00,7472.86,7472.86,7472.86,7472.86,530000000
2009/9/18,09:59:00,7471.83,7471.83,7471.83,7471.83,454000000
2009/9/18,10:00:00,7469.95,7469.95,7469.95,7469.95,380000000
2009/9/18,10:01:00,7469.27,7469.27,7469.27,7469.27,467000000
2009/9/18,10:02:00,7468.31,7468.31,7468.31,7468.31,293000000
2009/9/18,10:03:00,7467.66,7467.66,7467.66,7467.66,392000000
2009/9/18,10:04:00,7466.94,7466.94,7466.94,7466.94,324000000
2009/9/18,10:05:00,7466.79,7466.79,7466.79,7466.79,226000000
2009/9/18,10:06:00,7464.95,7464.95,7464.95,7464.95,334000000
2009/9/18,10:07:00,7465.91,7465.91,7465.91,7465.91,258000000
2009/9/18,10:08:00,7462.52,7462.52,7462.52,7462.52,346000000
2009/9/18,10:09:00,7464.45,7464.45,7464.45,7464.45,303000000
2009/9/18,10:10:00,7465.72,7465.72,7465.72,7465.72,274000000
2009/9/18,10:11:00,7465.53,7465.53,7465.53,7465.53,363000000
2009/9/18,10:12:00,7467.13,7467.13,7467.13,7467.13,260000000
2009/9/18,10:13:00,7469.84,7469.84,7469.84,7469.84,377000000
2009/9/18,10:14:00,7472.14,7472.14,7472.14,7472.14,437000000
2009/9/18,10:15:00,7475.62,7475.62,7475.62,7475.62,434000000
2009/9/18,10:16:00,7476.39,7476.39,7476.39,7476.39,560000000
2009/9/18,10:17:00,7474.01,7474.01,7474.01,7474.01,382000000
2009/9/18,10:18:00,7474.82,7474.82,7474.82,7474.82,485000000
2009/9/18,10:19:00,7472.79,7472.79,7472.79,7472.79,372000000
2009/9/18,10:20:00,7474.34,7474.34,7474.34,7474.34,348000000
2009/9/18,10:21:00,7474.13,7474.13,7474.13,7474.13,467000000
2009/9/18,10:22:00,7476.32,7476.32,7476.32,7476.32,303000000
2009/9/18,10:23:00,7474.75,7474.75,7474.75,7474.75,321000000
2009/9/18,10:24:00,7474.12,7474.12,7474.12,7474.12,301000000
2009/9/18,10:25:00,7474.76,7474.76,7474.76,7474.76,249000000
2009/9/18,10:26:00,7472.84,7472.84,7472.84,7472.84,369000000
2009/9/18,10:27:00,7472.78,7472.78,7472.78,7472.78,205000000
2009/9/18,10:28:00,7471.32,7471.32,7471.32,7471.32,290000000
2009/9/18,10:29:00,7471.61,7471.61,7471.61,7471.61,240000000
2009/9/18,10:30:00,7471.98,7471.98,7471.98,7471.98,231000000
2009/9/18,10:31:00,7472.96,7472.96,7472.96,7472.96,319000000
2009/9/18,10:32:00,7469.49,7469.49,7469.49,7469.49,217000000
2009/9/18,10:33:00,7471.00,7471.00,7471.00,7471.00,346000000
2009/9/18,10:34:00,7471.45,7471.45,7471.45,7471.45,313000000
2009/9/18,10:35:00,7472.01,7472.01,7472.01,7472.01,221000000
2009/9/18,10:36:00,7470.57,7470.57,7470.57,7470.57,347000000
2009/9/18,10:37:00,7470.24,7470.24,7470.24,7470.24,190000000
2009/9/18,10:38:00,7469.05,7469.05,7469.05,7469.05,253000000
2009/9/18,10:39:00,7467.58,7467.58,7467.58,7467.58,306000000
2009/9/18,10:40:00,7467.90,7467.90,7467.90,7467.90,232000000
2009/9/18,10:41:00,7466.17,7466.17,7466.17,7466.17,349000000
2009/9/18,10:42:00,7466.08,7466.08,7466.08,7466.08,246000000
2009/9/18,10:43:00,7466.63,7466.63,7466.63,7466.63,343000000
2009/9/18,10:44:00,7467.25,7467.25,7467.25,7467.25,267000000
2009/9/18,10:45:00,7468.36,7468.36,7468.36,7468.36,225000000
2009/9/18,10:46:00,7467.27,7467.27,7467.27,7467.27,421000000
2009/9/18,10:47:00,7467.83,7467.83,7467.83,7467.83,213000000
2009/9/18,10:48:00,7467.60,7467.60,7467.60,7467.60,343000000
2009/9/18,10:49:00,7469.28,7469.28,7469.28,7469.28,299000000
2009/9/18,10:50:00,7470.84,7470.84,7470.84,7470.84,233000000
2009/9/18,10:51:00,7471.74,7471.74,7471.74,7471.74,407000000
2009/9/18,10:52:00,7474.18,7474.18,7474.18,7474.18,261000000
2009/9/18,10:53:00,7475.16,7475.16,7475.16,7475.16,339000000
2009/9/18,10:54:00,7475.11,7475.11,7475.11,7475.11,261000000
2009/9/18,10:55:00,7475.77,7475.77,7475.77,7475.77,225000000
2009/9/18,10:56:00,7475.91,7475.91,7475.91,7475.91,323000000
2009/9/18,10:57:00,7475.21,7475.21,7475.21,7475.21,225000000
2009/9/18,10:58:00,7475.78,7475.78,7475.78,7475.78,350000000
2009/9/18,10:59:00,7477.73,7477.73,7477.73,7477.73,256000000
2009/9/18,11:00:00,7478.05,7478.05,7478.05,7478.05,258000000
2009/9/18,11:01:00,7479.19,7479.19,7479.19,7479.19,386000000
2009/9/18,11:02:00,7480.57,7480.57,7480.57,7480.57,343000000
2009/9/18,11:03:00,7481.54,7481.54,7481.54,7481.54,385000000
2009/9/18,11:04:00,7482.35,7482.35,7482.35,7482.35,305000000
2009/9/18,11:05:00,7482.37,7482.37,7482.37,7482.37,245000000
2009/9/18,11:06:00,7483.83,7483.83,7483.83,7483.83,360000000
2009/9/18,11:07:00,7483.25,7483.25,7483.25,7483.25,301000000
2009/9/18,11:08:00,7481.62,7481.62,7481.62,7481.62,481000000
2009/9/18,11:09:00,7482.08,7482.08,7482.08,7482.08,383000000
2009/9/18,11:10:00,7482.33,7482.33,7482.33,7482.33,313000000
2009/9/18,11:11:00,7482.21,7482.21,7482.21,7482.21,355000000
2009/9/18,11:12:00,7482.65,7482.65,7482.65,7482.65,249000000
2009/9/18,11:13:00,7479.60,7479.60,7479.60,7479.60,317000000
2009/9/18,11:14:00,7481.89,7481.89,7481.89,7481.89,250000000
2009/9/18,11:15:00,7477.35,7477.35,7477.35,7477.35,267000000
2009/9/18,11:16:00,7477.05,7477.05,7477.05,7477.05,341000000
2009/9/18,11:17:00,7473.42,7473.42,7473.42,7473.42,265000000
2009/9/18,11:18:00,7474.64,7474.64,7474.64,7474.64,291000000
2009/9/18,11:19:00,7474.68,7474.68,7474.68,7474.68,257000000
2009/9/18,11:20:00,7474.04,7474.04,7474.04,7474.04,185000000
2009/9/18,11:21:00,7473.91,7473.91,7473.91,7473.91,226000000
2009/9/18,11:22:00,7473.21,7473.21,7473.21,7473.21,163000000
2009/9/18,11:23:00,7472.98,7472.98,7472.98,7472.98,272000000
2009/9/18,11:24:00,7473.50,7473.50,7473.50,7473.50,202000000
2009/9/18,11:25:00,7474.13,7474.13,7474.13,7474.13,146000000
2009/9/18,11:26:00,7475.09,7475.09,7475.09,7475.09,211000000
2009/9/18,11:27:00,7474.01,7474.01,7474.01,7474.01,172000000
2009/9/18,11:28:00,7475.63,7475.63,7475.63,7475.63,237000000
2009/9/18,11:29:00,7474.08,7474.08,7474.08,7474.08,174000000
2009/9/18,11:30:00,7472.55,7472.55,7472.55,7472.55,159000000
2009/9/18,11:31:00,7473.98,7473.98,7473.98,7473.98,194000000
2009/9/18,11:32:00,7473.68,7473.68,7473.68,7473.68,160000000
2009/9/18,11:33:00,7472.90,7472.90,7472.90,7472.90,250000000
2009/9/18,11:34:00,7473.02,7473.02,7473.02,7473.02,187000000
2009/9/18,11:35:00,7474.02,7474.02,7474.02,7474.02,168000000
2009/9/18,11:36:00,7471.19,7471.19,7471.19,7471.19,284000000
2009/9/18,11:37:00,7471.67,7471.67,7471.67,7471.67,193000000
2009/9/18,11:38:00,7472.56,7472.56,7472.56,7472.56,253000000
2009/9/18,11:39:00,7470.61,7470.61,7470.61,7470.61,215000000
2009/9/18,11:40:00,7473.65,7473.65,7473.65,7473.65,231000000
2009/9/18,11:41:00,7470.87,7470.87,7470.87,7470.87,294000000
2009/9/18,11:42:00,7473.06,7473.06,7473.06,7473.06,214000000
2009/9/18,11:43:00,7471.91,7471.91,7471.91,7471.91,305000000
2009/9/18,11:44:00,7473.69,7473.69,7473.69,7473.69,221000000
2009/9/18,11:45:00,7472.76,7472.76,7472.76,7472.76,258000000
2009/9/18,11:46:00,7470.66,7470.66,7470.66,7470.66,247000000
2009/9/18,11:47:00,7471.22,7471.22,7471.22,7471.22,170000000
2009/9/18,11:48:00,7472.22,7472.22,7472.22,7472.22,253000000
2009/9/18,11:49:00,7473.76,7473.76,7473.76,7473.76,216000000
2009/9/18,11:50:00,7472.83,7472.83,7472.83,7472.83,178000000
2009/9/18,11:51:00,7470.90,7470.90,7470.90,7470.90,222000000
2009/9/18,11:52:00,7474.45,7474.45,7474.45,7474.45,245000000
2009/9/18,11:53:00,7477.24,7477.24,7477.24,7477.24,297000000
2009/9/18,11:54:00,7478.90,7478.90,7478.90,7478.90,323000000
2009/9/18,11:55:00,7479.15,7479.15,7479.15,7479.15,277000000
2009/9/18,11:56:00,7481.17,7481.17,7481.17,7481.17,340000000
2009/9/18,11:57:00,7481.08,7481.08,7481.08,7481.08,242000000
2009/9/18,11:58:00,7481.73,7481.73,7481.73,7481.73,381000000
2009/9/18,11:59:00,7481.57,7481.57,7481.57,7481.57,226000000
2009/9/18,12:00:00,7484.39,7484.39,7484.39,7484.39,228000000
2009/9/18,12:01:00,7483.89,7483.89,7483.89,7483.89,283000000
2009/9/18,12:02:00,7484.15,7484.15,7484.15,7484.15,242000000
2009/9/18,12:03:00,7485.26,7485.26,7485.26,7485.26,280000000
2009/9/18,12:04:00,7484.80,7484.80,7484.80,7484.80,286000000
2009/9/18,12:05:00,7483.44,7483.44,7483.44,7483.44,261000000
2009/9/18,12:06:00,7485.50,7485.50,7485.50,7485.50,302000000
2009/9/18,12:07:00,7484.71,7484.71,7484.71,7484.71,214000000
2009/9/18,12:08:00,7488.31,7488.31,7488.31,7488.31,294000000
2009/9/18,12:09:00,7485.30,7485.30,7485.30,7485.30,225000000
2009/9/18,12:10:00,7487.70,7487.70,7487.70,7487.70,215000000
2009/9/18,12:11:00,7489.65,7489.65,7489.65,7489.65,294000000
2009/9/18,12:12:00,7488.24,7488.24,7488.24,7488.24,211000000
2009/9/18,12:13:00,7487.37,7487.37,7487.37,7487.37,328000000
2009/9/18,12:14:00,7487.57,7487.57,7487.57,7487.57,269000000
2009/9/18,12:15:00,7488.62,7488.62,7488.62,7488.62,259000000
2009/9/18,12:16:00,7486.82,7486.82,7486.82,7486.82,289000000
2009/9/18,12:17:00,7489.56,7489.56,7489.56,7489.56,238000000
2009/9/18,12:18:00,7485.44,7485.44,7485.44,7485.44,313000000
2009/9/18,12:19:00,7485.50,7485.50,7485.50,7485.50,225000000
2009/9/18,12:20:00,7484.89,7484.89,7484.89,7484.89,224000000
2009/9/18,12:21:00,7484.25,7484.25,7484.25,7484.25,266000000
2009/9/18,12:22:00,7483.98,7483.98,7483.98,7483.98,189000000
2009/9/18,12:23:00,7483.26,7483.26,7483.26,7483.26,375000000
2009/9/18,12:24:00,7483.02,7483.02,7483.02,7483.02,230000000
2009/9/18,12:25:00,7481.01,7481.01,7481.01,7481.01,244000000
2009/9/18,12:26:00,7479.85,7479.85,7479.85,7479.85,306000000
2009/9/18,12:27:00,7481.96,7481.96,7481.96,7481.96,212000000
2009/9/18,12:28:00,7483.47,7483.47,7483.47,7483.47,374000000
2009/9/18,12:29:00,7482.34,7482.34,7482.34,7482.34,272000000
2009/9/18,12:30:00,7481.91,7481.91,7481.91,7481.91,256000000
2009/9/18,12:31:00,7485.11,7485.11,7485.11,7485.11,368000000
2009/9/18,12:32:00,7485.45,7485.45,7485.45,7485.45,214000000
2009/9/18,12:33:00,7484.56,7484.56,7484.56,7484.56,295000000
2009/9/18,12:34:00,7485.97,7485.97,7485.97,7485.97,227000000
2009/9/18,12:35:00,7487.15,7487.15,7487.15,7487.15,242000000
2009/9/18,12:36:00,7488.28,7488.28,7488.28,7488.28,304000000
2009/9/18,12:37:00,7489.89,7489.89,7489.89,7489.89,236000000
2009/9/18,12:38:00,7489.87,7489.87,7489.87,7489.87,322000000
2009/9/18,12:39:00,7491.44,7491.44,7491.44,7491.44,305000000
2009/9/18,12:40:00,7490.92,7490.92,7490.92,7490.92,253000000
2009/9/18,12:41:00,7491.59,7491.59,7491.59,7491.59,422000000
2009/9/18,12:42:00,7492.75,7492.75,7492.75,7492.75,267000000
2009/9/18,12:43:00,7495.61,7495.61,7495.61,7495.61,369000000
2009/9/18,12:44:00,7495.85,7495.85,7495.85,7495.85,392000000
2009/9/18,12:45:00,7496.36,7496.36,7496.36,7496.36,321000000
2009/9/18,12:46:00,7496.25,7496.25,7496.25,7496.25,332000000
2009/9/18,12:47:00,7498.53,7498.53,7498.53,7498.53,315000000
2009/9/18,12:48:00,7494.75,7494.75,7494.75,7494.75,383000000
2009/9/18,12:49:00,7496.61,7496.61,7496.61,7496.61,332000000
2009/9/18,12:50:00,7498.53,7498.53,7498.53,7498.53,277000000
2009/9/18,12:51:00,7497.72,7497.72,7497.72,7497.72,438000000
2009/9/18,12:52:00,7496.94,7496.94,7496.94,7496.94,289000000
2009/9/18,12:53:00,7495.67,7495.67,7495.67,7495.67,389000000
2009/9/18,12:54:00,7493.35,7493.35,7493.35,7493.35,299000000
2009/9/18,12:55:00,7492.42,7492.42,7492.42,7492.42,285000000
2009/9/18,12:56:00,7490.48,7490.48,7490.48,7490.48,423000000
2009/9/18,12:57:00,7493.27,7493.27,7493.27,7493.27,308000000
2009/9/18,12:58:00,7490.51,7490.51,7490.51,7490.51,367000000
2009/9/18,12:59:00,7493.17,7493.17,7493.17,7493.17,308000000
2009/9/18,13:00:00,7494.25,7494.25,7494.25,7494.25,288000000
2009/9/18,13:01:00,7493.49,7493.49,7493.49,7493.49,399000000
2009/9/18,13:02:00,7495.41,7495.41,7495.41,7495.41,287000000
2009/9/18,13:03:00,7496.10,7496.10,7496.10,7496.10,471000000
2009/9/18,13:04:00,7496.58,7496.58,7496.58,7496.58,385000000
2009/9/18,13:05:00,7496.54,7496.54,7496.54,7496.54,393000000
2009/9/18,13:06:00,7494.29,7494.29,7494.29,7494.29,509000000
2009/9/18,13:07:00,7493.63,7493.63,7493.63,7493.63,361000000
2009/9/18,13:08:00,7493.93,7493.93,7493.93,7493.93,448000000
2009/9/18,13:09:00,7497.97,7497.97,7497.97,7497.97,390000000
2009/9/18,13:10:00,7496.88,7496.88,7496.88,7496.88,418000000
2009/9/18,13:11:00,7500.71,7500.71,7500.71,7500.71,507000000
2009/9/18,13:12:00,7500.68,7500.68,7500.68,7500.68,387000000
2009/9/18,13:13:00,7501.46,7501.46,7501.46,7501.46,514000000
2009/9/18,13:14:00,7504.26,7504.26,7504.26,7504.26,537000000
2009/9/18,13:15:00,7506.38,7506.38,7506.38,7506.38,515000000
2009/9/18,13:16:00,7510.53,7510.53,7510.53,7510.53,762000000
2009/9/18,13:17:00,7512.33,7512.33,7512.33,7512.33,573000000
2009/9/18,13:18:00,7514.17,7514.17,7514.17,7514.17,725000000
2009/9/18,13:19:00,7513.65,7513.65,7513.65,7513.65,668000000
2009/9/18,13:20:00,7514.15,7514.15,7514.15,7514.15,549000000
2009/9/18,13:21:00,7511.97,7511.97,7511.97,7511.97,734000000
2009/9/18,13:22:00,7509.61,7509.61,7509.61,7509.61,596000000
2009/9/18,13:23:00,7509.20,7509.20,7509.20,7509.20,775000000
2009/9/18,13:24:00,7509.13,7509.13,7509.13,7509.13,656000000
2009/9/18,13:25:00,7507.52,7507.52,7507.52,7507.52,687000000
2009/9/18,13:26:00,7507.52,7507.52,7507.52,7507.52,0
2009/9/18,13:27:00,7507.52,7507.52,7507.52,7507.52,0
2009/9/18,13:28:00,7507.52,7507.52,7507.52,7507.52,0
2009/9/18,13:29:00,7507.52,7507.52,7507.52,7507.52,0
2009/9/18,13:30:00,7526.55,7526.55,7526.55,7526.55,2342065152
2009/9/21,09:01:00,7523.00,7523.00,7523.00,7523.00,4148999936
2009/9/21,09:02:00,7525.35,7525.35,7525.35,7525.35,979000000
2009/9/21,09:03:00,7523.93,7523.93,7523.93,7523.93,1215000064
2009/9/21,09:04:00,7526.10,7526.10,7526.10,7526.10,1171000064
2009/9/21,09:05:00,7523.60,7523.60,7523.60,7523.60,899000000
2009/9/21,09:06:00,7519.64,7519.64,7519.64,7519.64,1224000000
2009/9/21,09:07:00,7510.55,7510.55,7510.55,7510.55,912000000
2009/9/21,09:08:00,7511.46,7511.46,7511.46,7511.46,921000000
2009/9/21,09:09:00,7502.32,7502.32,7502.32,7502.32,1063000000
2009/9/21,09:10:00,7505.32,7505.32,7505.32,7505.32,730000000
2009/9/21,09:11:00,7505.58,7505.58,7505.58,7505.58,950000000
2009/9/21,09:12:00,7511.42,7511.42,7511.42,7511.42,704000000
2009/9/21,09:13:00,7513.32,7513.32,7513.32,7513.32,854000000
2009/9/21,09:14:00,7518.46,7518.46,7518.46,7518.46,903000000
2009/9/21,09:15:00,7523.05,7523.05,7523.05,7523.05,772000000
2009/9/21,09:16:00,7529.63,7529.63,7529.63,7529.63,1182000000
2009/9/21,09:17:00,7536.95,7536.95,7536.95,7536.95,970000000
2009/9/21,09:18:00,7541.82,7541.82,7541.82,7541.82,1148000000
2009/9/21,09:19:00,7548.42,7548.42,7548.42,7548.42,1219000064
2009/9/21,09:20:00,7555.83,7555.83,7555.83,7555.83,1062000000
2009/9/21,09:21:00,7558.42,7558.42,7558.42,7558.42,1232000000
2009/9/21,09:22:00,7558.88,7558.88,7558.88,7558.88,789000000
2009/9/21,09:23:00,7557.51,7557.51,7557.51,7557.51,893000000
2009/9/21,09:24:00,7554.75,7554.75,7554.75,7554.75,791000000
2009/9/21,09:25:00,7551.43,7551.43,7551.43,7551.43,585000000
2009/9/21,09:26:00,7549.44,7549.44,7549.44,7549.44,791000000
2009/9/21,09:27:00,7544.48,7544.48,7544.48,7544.48,736000000
2009/9/21,09:28:00,7537.99,7537.99,7537.99,7537.99,855000000
2009/9/21,09:29:00,7522.47,7522.47,7522.47,7522.47,1119000064
2009/9/21,09:30:00,7518.13,7518.13,7518.13,7518.13,613000000
2009/9/21,09:31:00,7520.16,7520.16,7520.16,7520.16,765000000
2009/9/21,09:32:00,7518.35,7518.35,7518.35,7518.35,476000000
2009/9/21,09:33:00,7503.78,7503.78,7503.78,7503.78,1092999936
2009/9/21,09:34:00,7484.00,7484.00,7484.00,7484.00,1296000000
2009/9/21,09:35:00,7473.70,7473.70,7473.70,7473.70,1011000000
2009/9/21,09:36:00,7439.03,7439.03,7439.03,7439.03,1864000000
2009/9/21,09:37:00,7441.45,7441.45,7441.45,7441.45,1019000000
2009/9/21,09:38:00,7452.64,7452.64,7452.64,7452.64,1040000000
2009/9/21,09:39:00,7468.58,7468.58,7468.58,7468.58,831000000
2009/9/21,09:40:00,7478.47,7478.47,7478.47,7478.47,560000000
2009/9/21,09:41:00,7469.58,7469.58,7469.58,7469.58,993000000
2009/9/21,09:42:00,7461.86,7461.86,7461.86,7461.86,621000000
2009/9/21,09:43:00,7467.90,7467.90,7467.90,7467.90,548000000
2009/9/21,09:44:00,7467.93,7467.93,7467.93,7467.93,416000000
2009/9/21,09:45:00,7464.06,7464.06,7464.06,7464.06,400000000
2009/9/21,09:46:00,7450.04,7450.04,7450.04,7450.04,874000000
2009/9/21,09:47:00,7453.64,7453.64,7453.64,7453.64,467000000
2009/9/21,09:48:00,7459.05,7459.05,7459.05,7459.05,441000000
2009/9/21,09:49:00,7463.37,7463.37,7463.37,7463.37,426000000
2009/9/21,09:50:00,7463.33,7463.33,7463.33,7463.33,335000000
2009/9/21,09:51:00,7463.77,7463.77,7463.77,7463.77,450000000
2009/9/21,09:52:00,7468.98,7468.98,7468.98,7468.98,375000000
2009/9/21,09:53:00,7475.26,7475.26,7475.26,7475.26,454000000
2009/9/21,09:54:00,7479.62,7479.62,7479.62,7479.62,407000000
2009/9/21,09:55:00,7477.83,7477.83,7477.83,7477.83,390000000
2009/9/21,09:56:00,7477.83,7477.83,7477.83,7477.83,624000000
2009/9/21,09:57:00,7480.55,7480.55,7480.55,7480.55,352000000
2009/9/21,09:58:00,7482.26,7482.26,7482.26,7482.26,401000000
2009/9/21,09:59:00,7483.47,7483.47,7483.47,7483.47,291000000
2009/9/21,10:00:00,7481.98,7481.98,7481.98,7481.98,325000000
2009/9/21,10:01:00,7481.05,7481.05,7481.05,7481.05,399000000
2009/9/21,10:02:00,7483.80,7483.80,7483.80,7483.80,263000000
2009/9/21,10:03:00,7479.31,7479.31,7479.31,7479.31,391000000
2009/9/21,10:04:00,7478.80,7478.80,7478.80,7478.80,348000000
2009/9/21,10:05:00,7478.70,7478.70,7478.70,7478.70,288000000
2009/9/21,10:06:00,7477.78,7477.78,7477.78,7477.78,438000000
2009/9/21,10:07:00,7480.44,7480.44,7480.44,7480.44,254000000
2009/9/21,10:08:00,7478.92,7478.92,7478.92,7478.92,299000000
2009/9/21,10:09:00,7480.83,7480.83,7480.83,7480.83,389000000
2009/9/21,10:10:00,7480.67,7480.67,7480.67,7480.67,355000000
2009/9/21,10:11:00,7482.63,7482.63,7482.63,7482.63,416000000
2009/9/21,10:12:00,7483.95,7483.95,7483.95,7483.95,301000000
2009/9/21,10:13:00,7487.81,7487.81,7487.81,7487.81,440000000
2009/9/21,10:14:00,7489.06,7489.06,7489.06,7489.06,469000000
2009/9/21,10:15:00,7490.16,7490.16,7490.16,7490.16,360000000
2009/9/21,10:16:00,7493.90,7493.90,7493.90,7493.90,503000000
2009/9/21,10:17:00,7496.25,7496.25,7496.25,7496.25,375000000
2009/9/21,10:18:00,7496.04,7496.04,7496.04,7496.04,592000000
2009/9/21,10:19:00,7499.71,7499.71,7499.71,7499.71,405000000
2009/9/21,10:20:00,7496.60,7496.60,7496.60,7496.60,370000000
2009/9/21,10:21:00,7495.19,7495.19,7495.19,7495.19,491000000
2009/9/21,10:22:00,7492.88,7492.88,7492.88,7492.88,340000000
2009/9/21,10:23:00,7487.58,7487.58,7487.58,7487.58,476000000
2009/9/21,10:24:00,7485.27,7485.27,7485.27,7485.27,416000000
2009/9/21,10:25:00,7485.21,7485.21,7485.21,7485.21,268000000
2009/9/21,10:26:00,7483.07,7483.07,7483.07,7483.07,324000000
2009/9/21,10:27:00,7485.93,7485.93,7485.93,7485.93,226000000
2009/9/21,10:28:00,7485.94,7485.94,7485.94,7485.94,380000000
2009/9/21,10:29:00,7485.53,7485.53,7485.53,7485.53,413000000
2009/9/21,10:30:00,7486.03,7486.03,7486.03,7486.03,394000000
2009/9/21,10:31:00,7487.02,7487.02,7487.02,7487.02,375000000
2009/9/21,10:32:00,7481.15,7481.15,7481.15,7481.15,289000000
2009/9/21,10:33:00,7483.53,7483.53,7483.53,7483.53,404000000
2009/9/21,10:34:00,7486.98,7486.98,7486.98,7486.98,312000000
2009/9/21,10:35:00,7488.12,7488.12,7488.12,7488.12,291000000
2009/9/21,10:36:00,7490.21,7490.21,7490.21,7490.21,373000000
2009/9/21,10:37:00,7494.35,7494.35,7494.35,7494.35,286000000
2009/9/21,10:38:00,7495.46,7495.46,7495.46,7495.46,421000000
2009/9/21,10:39:00,7493.25,7493.25,7493.25,7493.25,360000000
2009/9/21,10:40:00,7492.20,7492.20,7492.20,7492.20,363000000
2009/9/21,10:41:00,7488.37,7488.37,7488.37,7488.37,404000000
2009/9/21,10:42:00,7489.79,7489.79,7489.79,7489.79,301000000
2009/9/21,10:43:00,7490.10,7490.10,7490.10,7490.10,342000000
2009/9/21,10:44:00,7491.27,7491.27,7491.27,7491.27,302000000
2009/9/21,10:45:00,7489.01,7489.01,7489.01,7489.01,324000000
2009/9/21,10:46:00,7488.75,7488.75,7488.75,7488.75,507000000
2009/9/21,10:47:00,7485.62,7485.62,7485.62,7485.62,315000000
2009/9/21,10:48:00,7488.49,7488.49,7488.49,7488.49,395000000
2009/9/21,10:49:00,7487.50,7487.50,7487.50,7487.50,330000000
2009/9/21,10:50:00,7488.65,7488.65,7488.65,7488.65,270000000
2009/9/21,10:51:00,7490.21,7490.21,7490.21,7490.21,305000000
2009/9/21,10:52:00,7489.46,7489.46,7489.46,7489.46,264000000
2009/9/21,10:53:00,7486.17,7486.17,7486.17,7486.17,356000000
2009/9/21,10:54:00,7488.49,7488.49,7488.49,7488.49,241000000
2009/9/21,10:55:00,7487.04,7487.04,7487.04,7487.04,233000000
2009/9/21,10:56:00,7489.10,7489.10,7489.10,7489.10,281000000
2009/9/21,10:57:00,7489.05,7489.05,7489.05,7489.05,193000000
2009/9/21,10:58:00,7494.78,7494.78,7494.78,7494.78,440000000
2009/9/21,10:59:00,7497.33,7497.33,7497.33,7497.33,315000000
2009/9/21,11:00:00,7499.63,7499.63,7499.63,7499.63,291000000
2009/9/21,11:01:00,7502.85,7502.85,7502.85,7502.85,376000000
2009/9/21,11:02:00,7501.87,7501.87,7501.87,7501.87,299000000
2009/9/21,11:03:00,7507.16,7507.16,7507.16,7507.16,443000000
2009/9/21,11:04:00,7508.55,7508.55,7508.55,7508.55,480000000
2009/9/21,11:05:00,7507.08,7507.08,7507.08,7507.08,362000000
2009/9/21,11:06:00,7507.23,7507.23,7507.23,7507.23,408000000
2009/9/21,11:07:00,7508.11,7508.11,7508.11,7508.11,307000000
2009/9/21,11:08:00,7508.05,7508.05,7508.05,7508.05,393000000
2009/9/21,11:09:00,7511.07,7511.07,7511.07,7511.07,373000000
2009/9/21,11:10:00,7510.04,7510.04,7510.04,7510.04,329000000
2009/9/21,11:11:00,7511.29,7511.29,7511.29,7511.29,380000000
2009/9/21,11:12:00,7510.25,7510.25,7510.25,7510.25,248000000
2009/9/21,11:13:00,7508.55,7508.55,7508.55,7508.55,330000000
2009/9/21,11:14:00,7508.80,7508.80,7508.80,7508.80,290000000
2009/9/21,11:15:00,7508.37,7508.37,7508.37,7508.37,296000000
2009/9/21,11:16:00,7507.17,7507.17,7507.17,7507.17,318000000
2009/9/21,11:17:00,7506.48,7506.48,7506.48,7506.48,278000000
2009/9/21,11:18:00,7507.73,7507.73,7507.73,7507.73,379000000
2009/9/21,11:19:00,7507.94,7507.94,7507.94,7507.94,243000000
2009/9/21,11:20:00,7506.57,7506.57,7506.57,7506.57,287000000
2009/9/21,11:21:00,7507.87,7507.87,7507.87,7507.87,316000000
2009/9/21,11:22:00,7508.11,7508.11,7508.11,7508.11,246000000
2009/9/21,11:23:00,7506.42,7506.42,7506.42,7506.42,299000000
2009/9/21,11:24:00,7508.18,7508.18,7508.18,7508.18,248000000
2009/9/21,11:25:00,7509.32,7509.32,7509.32,7509.32,281000000
2009/9/21,11:26:00,7508.23,7508.23,7508.23,7508.23,296000000
2009/9/21,11:27:00,7507.86,7507.86,7507.86,7507.86,201000000
2009/9/21,11:28:00,7511.54,7511.54,7511.54,7511.54,262000000
2009/9/21,11:29:00,7509.11,7509.11,7509.11,7509.11,224000000
2009/9/21,11:30:00,7510.19,7510.19,7510.19,7510.19,231000000
2009/9/21,11:31:00,7510.33,7510.33,7510.33,7510.33,374000000
2009/9/21,11:32:00,7511.40,7511.40,7511.40,7511.40,243000000
2009/9/21,11:33:00,7511.38,7511.38,7511.38,7511.38,313000000
2009/9/21,11:34:00,7512.57,7512.57,7512.57,7512.57,244000000
2009/9/21,11:35:00,7510.11,7510.11,7510.11,7510.11,203000000
2009/9/21,11:36:00,7510.61,7510.61,7510.61,7510.61,263000000
2009/9/21,11:37:00,7511.28,7511.28,7511.28,7511.28,233000000
2009/9/21,11:38:00,7509.37,7509.37,7509.37,7509.37,332000000
2009/9/21,11:39:00,7507.08,7507.08,7507.08,7507.08,310000000
2009/9/21,11:40:00,7505.18,7505.18,7505.18,7505.18,254000000
2009/9/21,11:41:00,7504.90,7504.90,7504.90,7504.90,327000000
2009/9/21,11:42:00,7504.70,7504.70,7504.70,7504.70,258000000
2009/9/21,11:43:00,7503.17,7503.17,7503.17,7503.17,289000000
2009/9/21,11:44:00,7504.05,7504.05,7504.05,7504.05,302000000
2009/9/21,11:45:00,7500.36,7500.36,7500.36,7500.36,279000000
2009/9/21,11:46:00,7500.92,7500.92,7500.92,7500.92,302000000
2009/9/21,11:47:00,7501.60,7501.60,7501.60,7501.60,199000000
2009/9/21,11:48:00,7500.50,7500.50,7500.50,7500.50,293000000
2009/9/21,11:49:00,7500.50,7500.50,7500.50,7500.50,212000000
2009/9/21,11:50:00,7500.18,7500.18,7500.18,7500.18,202000000
2009/9/21,11:51:00,7501.88,7501.88,7501.88,7501.88,290000000
2009/9/21,11:52:00,7502.03,7502.03,7502.03,7502.03,256000000
2009/9/21,11:53:00,7501.24,7501.24,7501.24,7501.24,357000000
2009/9/21,11:54:00,7499.77,7499.77,7499.77,7499.77,208000000
2009/9/21,11:55:00,7497.18,7497.18,7497.18,7497.18,235000000
2009/9/21,11:56:00,7496.26,7496.26,7496.26,7496.26,294000000
2009/9/21,11:57:00,7492.09,7492.09,7492.09,7492.09,252000000
2009/9/21,11:58:00,7490.28,7490.28,7490.28,7490.28,436000000
2009/9/21,11:59:00,7485.86,7485.86,7485.86,7485.86,281000000
2009/9/21,12:00:00,7484.88,7484.88,7484.88,7484.88,313000000
2009/9/21,12:01:00,7484.34,7484.34,7484.34,7484.34,405000000
2009/9/21,12:02:00,7483.92,7483.92,7483.92,7483.92,271000000
2009/9/21,12:03:00,7480.10,7480.10,7480.10,7480.10,383000000
2009/9/21,12:04:00,7482.45,7482.45,7482.45,7482.45,260000000
2009/9/21,12:05:00,7483.73,7483.73,7483.73,7483.73,250000000
2009/9/21,12:06:00,7484.01,7484.01,7484.01,7484.01,237000000
2009/9/21,12:07:00,7488.18,7488.18,7488.18,7488.18,168000000
2009/9/21,12:08:00,7487.02,7487.02,7487.02,7487.02,241000000
2009/9/21,12:09:00,7488.87,7488.87,7488.87,7488.87,174000000
2009/9/21,12:10:00,7490.00,7490.00,7490.00,7490.00,223000000
2009/9/21,12:11:00,7490.84,7490.84,7490.84,7490.84,226000000
2009/9/21,12:12:00,7491.82,7491.82,7491.82,7491.82,148000000
2009/9/21,12:13:00,7492.36,7492.36,7492.36,7492.36,212000000
2009/9/21,12:14:00,7494.43,7494.43,7494.43,7494.43,183000000
2009/9/21,12:15:00,7496.31,7496.31,7496.31,7496.31,234000000
2009/9/21,12:16:00,7495.60,7495.60,7495.60,7495.60,238000000
2009/9/21,12:17:00,7496.96,7496.96,7496.96,7496.96,186000000
2009/9/21,12:18:00,7496.47,7496.47,7496.47,7496.47,296000000
2009/9/21,12:19:00,7497.87,7497.87,7497.87,7497.87,216000000
2009/9/21,12:20:00,7501.33,7501.33,7501.33,7501.33,240000000
2009/9/21,12:21:00,7501.68,7501.68,7501.68,7501.68,277000000
2009/9/21,12:22:00,7499.04,7499.04,7499.04,7499.04,200000000
2009/9/21,12:23:00,7500.88,7500.88,7500.88,7500.88,314000000
2009/9/21,12:24:00,7500.63,7500.63,7500.63,7500.63,196000000
2009/9/21,12:25:00,7505.11,7505.11,7505.11,7505.11,230000000
2009/9/21,12:26:00,7505.46,7505.46,7505.46,7505.46,263000000
2009/9/21,12:27:00,7503.94,7503.94,7503.94,7503.94,193000000
2009/9/21,12:28:00,7505.81,7505.81,7505.81,7505.81,301000000
2009/9/21,12:29:00,7506.57,7506.57,7506.57,7506.57,246000000
2009/9/21,12:30:00,7504.73,7504.73,7504.73,7504.73,238000000
2009/9/21,12:31:00,7507.45,7507.45,7507.45,7507.45,301000000
2009/9/21,12:32:00,7506.63,7506.63,7506.63,7506.63,207000000
2009/9/21,12:33:00,7510.14,7510.14,7510.14,7510.14,284000000
2009/9/21,12:34:00,7510.00,7510.00,7510.00,7510.00,239000000
2009/9/21,12:35:00,7507.83,7507.83,7507.83,7507.83,241000000
2009/9/21,12:36:00,7510.45,7510.45,7510.45,7510.45,288000000
2009/9/21,12:37:00,7507.83,7507.83,7507.83,7507.83,263000000
2009/9/21,12:38:00,7504.98,7504.98,7504.98,7504.98,322000000
2009/9/21,12:39:00,7506.71,7506.71,7506.71,7506.71,246000000
2009/9/21,12:40:00,7507.05,7507.05,7507.05,7507.05,258000000
2009/9/21,12:41:00,7507.39,7507.39,7507.39,7507.39,245000000
2009/9/21,12:42:00,7505.99,7505.99,7505.99,7505.99,180000000
2009/9/21,12:43:00,7510.01,7510.01,7510.01,7510.01,267000000
2009/9/21,12:44:00,7506.48,7506.48,7506.48,7506.48,255000000
2009/9/21,12:45:00,7509.34,7509.34,7509.34,7509.34,278000000
2009/9/21,12:46:00,7511.42,7511.42,7511.42,7511.42,345000000
2009/9/21,12:47:00,7513.60,7513.60,7513.60,7513.60,294000000
2009/9/21,12:48:00,7513.55,7513.55,7513.55,7513.55,393000000
2009/9/21,12:49:00,7517.46,7517.46,7517.46,7517.46,352000000
2009/9/21,12:50:00,7516.74,7516.74,7516.74,7516.74,378000000
2009/9/21,12:51:00,7521.47,7521.47,7521.47,7521.47,413000000
2009/9/21,12:52:00,7521.59,7521.59,7521.59,7521.59,349000000
2009/9/21,12:53:00,7523.57,7523.57,7523.57,7523.57,520000000
2009/9/21,12:54:00,7522.46,7522.46,7522.46,7522.46,385000000
2009/9/21,12:55:00,7525.77,7525.77,7525.77,7525.77,375000000
2009/9/21,12:56:00,7524.14,7524.14,7524.14,7524.14,362000000
2009/9/21,12:57:00,7523.76,7523.76,7523.76,7523.76,255000000
2009/9/21,12:58:00,7523.91,7523.91,7523.91,7523.91,365000000
2009/9/21,12:59:00,7524.27,7524.27,7524.27,7524.27,282000000
2009/9/21,13:00:00,7523.90,7523.90,7523.90,7523.90,301000000
2009/9/21,13:01:00,7524.47,7524.47,7524.47,7524.47,358000000
2009/9/21,13:02:00,7525.25,7525.25,7525.25,7525.25,265000000
2009/9/21,13:03:00,7522.01,7522.01,7522.01,7522.01,419000000
2009/9/21,13:04:00,7516.97,7516.97,7516.97,7516.97,383000000
2009/9/21,13:05:00,7519.83,7519.83,7519.83,7519.83,344000000
2009/9/21,13:06:00,7517.44,7517.44,7517.44,7517.44,435000000
2009/9/21,13:07:00,7516.46,7516.46,7516.46,7516.46,288000000
2009/9/21,13:08:00,7517.56,7517.56,7517.56,7517.56,388000000
2009/9/21,13:09:00,7515.52,7515.52,7515.52,7515.52,312000000
2009/9/21,13:10:00,7516.73,7516.73,7516.73,7516.73,393000000
2009/9/21,13:11:00,7516.03,7516.03,7516.03,7516.03,434000000
2009/9/21,13:12:00,7515.94,7515.94,7515.94,7515.94,380000000
2009/9/21,13:13:00,7516.75,7516.75,7516.75,7516.75,474000000
2009/9/21,13:14:00,7518.21,7518.21,7518.21,7518.21,423000000
2009/9/21,13:15:00,7515.04,7515.04,7515.04,7515.04,475000000
2009/9/21,13:16:00,7513.53,7513.53,7513.53,7513.53,550000000
2009/9/21,13:17:00,7513.70,7513.70,7513.70,7513.70,488000000
2009/9/21,13:18:00,7514.59,7514.59,7514.59,7514.59,663000000
2009/9/21,13:19:00,7511.12,7511.12,7511.12,7511.12,477000000
2009/9/21,13:20:00,7511.44,7511.44,7511.44,7511.44,473000000
2009/9/21,13:21:00,7511.69,7511.69,7511.69,7511.69,629000000
2009/9/21,13:22:00,7510.77,7510.77,7510.77,7510.77,516000000
2009/9/21,13:23:00,7512.62,7512.62,7512.62,7512.62,703000000
2009/9/21,13:24:00,7511.20,7511.20,7511.20,7511.20,628000000
2009/9/21,13:25:00,7511.51,7511.51,7511.51,7511.51,566000000
2009/9/21,13:26:00,7511.51,7511.51,7511.51,7511.51,0
2009/9/21,13:27:00,7511.51,7511.51,7511.51,7511.51,0
2009/9/21,13:28:00,7511.51,7511.51,7511.51,7511.51,0
2009/9/21,13:29:00,7511.51,7511.51,7511.51,7511.51,0
2009/9/21,13:30:00,7502.46,7502.46,7502.46,7502.46,1235032576
2009/9/22,09:01:00,7522.83,7522.83,7522.83,7522.83,3300000000
2009/9/22,09:02:00,7520.81,7520.81,7520.81,7520.81,873000000
2009/9/22,09:03:00,7518.18,7518.18,7518.18,7518.18,1086000000
2009/9/22,09:04:00,7513.85,7513.85,7513.85,7513.85,1184000000
2009/9/22,09:05:00,7512.41,7512.41,7512.41,7512.41,843000000
2009/9/22,09:06:00,7511.20,7511.20,7511.20,7511.20,1076999936
2009/9/22,09:07:00,7510.69,7510.69,7510.69,7510.69,809000000
2009/9/22,09:08:00,7509.70,7509.70,7509.70,7509.70,900000000
2009/9/22,09:09:00,7510.14,7510.14,7510.14,7510.14,854000000
2009/9/22,09:10:00,7512.71,7512.71,7512.71,7512.71,750000000
2009/9/22,09:11:00,7516.23,7516.23,7516.23,7516.23,965000000
2009/9/22,09:12:00,7518.71,7518.71,7518.71,7518.71,759000000
2009/9/22,09:13:00,7519.75,7519.75,7519.75,7519.75,825000000
2009/9/22,09:14:00,7521.47,7521.47,7521.47,7521.47,868000000
2009/9/22,09:15:00,7522.03,7522.03,7522.03,7522.03,674000000
2009/9/22,09:16:00,7525.55,7525.55,7525.55,7525.55,936000000
2009/9/22,09:17:00,7525.86,7525.86,7525.86,7525.86,684000000
2009/9/22,09:18:00,7525.77,7525.77,7525.77,7525.77,798000000
2009/9/22,09:19:00,7526.23,7526.23,7526.23,7526.23,797000000
2009/9/22,09:20:00,7524.61,7524.61,7524.61,7524.61,565000000
2009/9/22,09:21:00,7521.18,7521.18,7521.18,7521.18,902000000
2009/9/22,09:22:00,7518.92,7518.92,7518.92,7518.92,605000000
2009/9/22,09:23:00,7513.63,7513.63,7513.63,7513.63,653000000
2009/9/22,09:24:00,7513.49,7513.49,7513.49,7513.49,718000000
2009/9/22,09:25:00,7510.89,7510.89,7510.89,7510.89,620000000
2009/9/22,09:26:00,7509.11,7509.11,7509.11,7509.11,915000000
2009/9/22,09:27:00,7507.83,7507.83,7507.83,7507.83,593000000
2009/9/22,09:28:00,7508.47,7508.47,7508.47,7508.47,743000000
2009/9/22,09:29:00,7509.06,7509.06,7509.06,7509.06,716000000
2009/9/22,09:30:00,7510.95,7510.95,7510.95,7510.95,519000000
2009/9/22,09:31:00,7511.67,7511.67,7511.67,7511.67,665000000
2009/9/22,09:32:00,7511.65,7511.65,7511.65,7511.65,512000000
2009/9/22,09:33:00,7511.81,7511.81,7511.81,7511.81,567000000
2009/9/22,09:34:00,7512.39,7512.39,7512.39,7512.39,520000000
2009/9/22,09:35:00,7512.66,7512.66,7512.66,7512.66,424000000
2009/9/22,09:36:00,7514.23,7514.23,7514.23,7514.23,535000000
2009/9/22,09:37:00,7509.66,7509.66,7509.66,7509.66,402000000
2009/9/22,09:38:00,7509.94,7509.94,7509.94,7509.94,456000000
2009/9/22,09:39:00,7505.97,7505.97,7505.97,7505.97,512000000
2009/9/22,09:40:00,7503.72,7503.72,7503.72,7503.72,423000000
2009/9/22,09:41:00,7500.05,7500.05,7500.05,7500.05,766000000
2009/9/22,09:42:00,7492.63,7492.63,7492.63,7492.63,654000000
2009/9/22,09:43:00,7487.17,7487.17,7487.17,7487.17,737000000
2009/9/22,09:44:00,7479.45,7479.45,7479.45,7479.45,938000000
2009/9/22,09:45:00,7473.88,7473.88,7473.88,7473.88,770000000
2009/9/22,09:46:00,7468.65,7468.65,7468.65,7468.65,967000000
2009/9/22,09:47:00,7464.39,7464.39,7464.39,7464.39,702000000
2009/9/22,09:48:00,7463.41,7463.41,7463.41,7463.41,732000000
2009/9/22,09:49:00,7467.97,7467.97,7467.97,7467.97,695000000
2009/9/22,09:50:00,7472.57,7472.57,7472.57,7472.57,531000000
2009/9/22,09:51:00,7481.63,7481.63,7481.63,7481.63,589000000
2009/9/22,09:52:00,7482.73,7482.73,7482.73,7482.73,434000000
2009/9/22,09:53:00,7482.44,7482.44,7482.44,7482.44,419000000
2009/9/22,09:54:00,7485.55,7485.55,7485.55,7485.55,433000000
2009/9/22,09:55:00,7484.45,7484.45,7484.45,7484.45,337000000
2009/9/22,09:56:00,7483.01,7483.01,7483.01,7483.01,544000000
2009/9/22,09:57:00,7482.77,7482.77,7482.77,7482.77,330000000
2009/9/22,09:58:00,7481.34,7481.34,7481.34,7481.34,298000000
2009/9/22,09:59:00,7480.98,7480.98,7480.98,7480.98,307000000
2009/9/22,10:00:00,7479.53,7479.53,7479.53,7479.53,260000000
2009/9/22,10:01:00,7479.73,7479.73,7479.73,7479.73,368000000
2009/9/22,10:02:00,7481.20,7481.20,7481.20,7481.20,279000000
2009/9/22,10:03:00,7483.08,7483.08,7483.08,7483.08,315000000
2009/9/22,10:04:00,7484.93,7484.93,7484.93,7484.93,382000000
2009/9/22,10:05:00,7486.73,7486.73,7486.73,7486.73,335000000
2009/9/22,10:06:00,7490.00,7490.00,7490.00,7490.00,448000000
2009/9/22,10:07:00,7490.55,7490.55,7490.55,7490.55,296000000
2009/9/22,10:08:00,7493.09,7493.09,7493.09,7493.09,413000000
2009/9/22,10:09:00,7496.07,7496.07,7496.07,7496.07,431000000
2009/9/22,10:10:00,7494.63,7494.63,7494.63,7494.63,398000000
2009/9/22,10:11:00,7496.83,7496.83,7496.83,7496.83,424000000
2009/9/22,10:12:00,7498.31,7498.31,7498.31,7498.31,352000000
2009/9/22,10:13:00,7501.60,7501.60,7501.60,7501.60,412000000
2009/9/22,10:14:00,7501.15,7501.15,7501.15,7501.15,334000000
2009/9/22,10:15:00,7501.88,7501.88,7501.88,7501.88,285000000
2009/9/22,10:16:00,7503.44,7503.44,7503.44,7503.44,399000000
2009/9/22,10:17:00,7502.68,7502.68,7502.68,7502.68,260000000
2009/9/22,10:18:00,7504.24,7504.24,7504.24,7504.24,327000000
2009/9/22,10:19:00,7503.55,7503.55,7503.55,7503.55,298000000
2009/9/22,10:20:00,7506.50,7506.50,7506.50,7506.50,234000000
2009/9/22,10:21:00,7503.86,7503.86,7503.86,7503.86,363000000
2009/9/22,10:22:00,7504.75,7504.75,7504.75,7504.75,301000000
2009/9/22,10:23:00,7506.04,7506.04,7506.04,7506.04,432000000
2009/9/22,10:24:00,7505.07,7505.07,7505.07,7505.07,427000000
2009/9/22,10:25:00,7504.50,7504.50,7504.50,7504.50,351000000
2009/9/22,10:26:00,7506.03,7506.03,7506.03,7506.03,453000000
2009/9/22,10:27:00,7505.50,7505.50,7505.50,7505.50,263000000
2009/9/22,10:28:00,7506.90,7506.90,7506.90,7506.90,293000000
2009/9/22,10:29:00,7504.14,7504.14,7504.14,7504.14,284000000
2009/9/22,10:30:00,7504.59,7504.59,7504.59,7504.59,271000000
2009/9/22,10:31:00,7505.36,7505.36,7505.36,7505.36,368000000
2009/9/22,10:32:00,7506.33,7506.33,7506.33,7506.33,273000000
2009/9/22,10:33:00,7506.54,7506.54,7506.54,7506.54,291000000
2009/9/22,10:34:00,7507.73,7507.73,7507.73,7507.73,282000000
2009/9/22,10:35:00,7506.72,7506.72,7506.72,7506.72,244000000
2009/9/22,10:36:00,7508.01,7508.01,7508.01,7508.01,316000000
2009/9/22,10:37:00,7510.26,7510.26,7510.26,7510.26,261000000
2009/9/22,10:38:00,7510.65,7510.65,7510.65,7510.65,339000000
2009/9/22,10:39:00,7510.28,7510.28,7510.28,7510.28,348000000
2009/9/22,10:40:00,7512.02,7512.02,7512.02,7512.02,328000000
2009/9/22,10:41:00,7514.73,7514.73,7514.73,7514.73,417000000
2009/9/22,10:42:00,7511.42,7511.42,7511.42,7511.42,256000000
2009/9/22,10:43:00,7513.14,7513.14,7513.14,7513.14,350000000
2009/9/22,10:44:00,7513.02,7513.02,7513.02,7513.02,379000000
2009/9/22,10:45:00,7512.81,7512.81,7512.81,7512.81,268000000
2009/9/22,10:46:00,7512.77,7512.77,7512.77,7512.77,459000000
2009/9/22,10:47:00,7513.31,7513.31,7513.31,7513.31,302000000
2009/9/22,10:48:00,7513.45,7513.45,7513.45,7513.45,355000000
2009/9/22,10:49:00,7513.20,7513.20,7513.20,7513.20,270000000
2009/9/22,10:50:00,7508.82,7508.82,7508.82,7508.82,252000000
2009/9/22,10:51:00,7512.57,7512.57,7512.57,7512.57,348000000
2009/9/22,10:52:00,7513.46,7513.46,7513.46,7513.46,254000000
2009/9/22,10:53:00,7512.52,7512.52,7512.52,7512.52,380000000
2009/9/22,10:54:00,7511.91,7511.91,7511.91,7511.91,291000000
2009/9/22,10:55:00,7511.94,7511.94,7511.94,7511.94,249000000
2009/9/22,10:56:00,7512.15,7512.15,7512.15,7512.15,370000000
2009/9/22,10:57:00,7508.20,7508.20,7508.20,7508.20,259000000
2009/9/22,10:58:00,7508.19,7508.19,7508.19,7508.19,395000000
2009/9/22,10:59:00,7507.90,7507.90,7507.90,7507.90,325000000
2009/9/22,11:00:00,7507.39,7507.39,7507.39,7507.39,270000000
2009/9/22,11:01:00,7505.13,7505.13,7505.13,7505.13,373000000
2009/9/22,11:02:00,7502.92,7502.92,7502.92,7502.92,264000000
2009/9/22,11:03:00,7502.95,7502.95,7502.95,7502.95,300000000
2009/9/22,11:04:00,7500.22,7500.22,7500.22,7500.22,373000000
2009/9/22,11:05:00,7498.18,7498.18,7498.18,7498.18,320000000
2009/9/22,11:06:00,7498.23,7498.23,7498.23,7498.23,432000000
2009/9/22,11:07:00,7499.85,7499.85,7499.85,7499.85,248000000
2009/9/22,11:08:00,7496.99,7496.99,7496.99,7496.99,318000000
2009/9/22,11:09:00,7497.66,7497.66,7497.66,7497.66,289000000
2009/9/22,11:10:00,7496.96,7496.96,7496.96,7496.96,274000000
2009/9/22,11:11:00,7495.84,7495.84,7495.84,7495.84,346000000
2009/9/22,11:12:00,7496.37,7496.37,7496.37,7496.37,229000000
2009/9/22,11:13:00,7496.12,7496.12,7496.12,7496.12,286000000
2009/9/22,11:14:00,7497.16,7497.16,7497.16,7497.16,236000000
2009/9/22,11:15:00,7496.02,7496.02,7496.02,7496.02,184000000
2009/9/22,11:16:00,7497.06,7497.06,7497.06,7497.06,318000000
2009/9/22,11:17:00,7497.62,7497.62,7497.62,7497.62,162000000
2009/9/22,11:18:00,7496.64,7496.64,7496.64,7496.64,243000000
2009/9/22,11:19:00,7500.93,7500.93,7500.93,7500.93,224000000
2009/9/22,11:20:00,7501.32,7501.32,7501.32,7501.32,227000000
2009/9/22,11:21:00,7499.03,7499.03,7499.03,7499.03,246000000
2009/9/22,11:22:00,7501.90,7501.90,7501.90,7501.90,200000000
2009/9/22,11:23:00,7501.44,7501.44,7501.44,7501.44,191000000
2009/9/22,11:24:00,7503.34,7503.34,7503.34,7503.34,155000000
2009/9/22,11:25:00,7502.39,7502.39,7502.39,7502.39,175000000
2009/9/22,11:26:00,7504.18,7504.18,7504.18,7504.18,222000000
2009/9/22,11:27:00,7503.56,7503.56,7503.56,7503.56,144000000
2009/9/22,11:28:00,7504.24,7504.24,7504.24,7504.24,222000000
2009/9/22,11:29:00,7503.32,7503.32,7503.32,7503.32,209000000
2009/9/22,11:30:00,7502.19,7502.19,7502.19,7502.19,172000000
2009/9/22,11:31:00,7501.52,7501.52,7501.52,7501.52,253000000
2009/9/22,11:32:00,7499.55,7499.55,7499.55,7499.55,194000000
2009/9/22,11:33:00,7499.93,7499.93,7499.93,7499.93,282000000
2009/9/22,11:34:00,7495.79,7495.79,7495.79,7495.79,210000000
2009/9/22,11:35:00,7497.50,7497.50,7497.50,7497.50,226000000
2009/9/22,11:36:00,7495.21,7495.21,7495.21,7495.21,334000000
2009/9/22,11:37:00,7493.61,7493.61,7493.61,7493.61,250000000
2009/9/22,11:38:00,7492.89,7492.89,7492.89,7492.89,277000000
2009/9/22,11:39:00,7490.54,7490.54,7490.54,7490.54,262000000
2009/9/22,11:40:00,7488.68,7488.68,7488.68,7488.68,265000000
2009/9/22,11:41:00,7486.33,7486.33,7486.33,7486.33,375000000
2009/9/22,11:42:00,7483.73,7483.73,7483.73,7483.73,425000000
2009/9/22,11:43:00,7480.97,7480.97,7480.97,7480.97,606000000
2009/9/22,11:44:00,7478.29,7478.29,7478.29,7478.29,511000000
2009/9/22,11:45:00,7476.34,7476.34,7476.34,7476.34,437000000
2009/9/22,11:46:00,7475.55,7475.55,7475.55,7475.55,456000000
2009/9/22,11:47:00,7476.34,7476.34,7476.34,7476.34,284000000
2009/9/22,11:48:00,7476.80,7476.80,7476.80,7476.80,402000000
2009/9/22,11:49:00,7478.10,7478.10,7478.10,7478.10,266000000
2009/9/22,11:50:00,7482.70,7482.70,7482.70,7482.70,247000000
2009/9/22,11:51:00,7484.07,7484.07,7484.07,7484.07,338000000
2009/9/22,11:52:00,7486.34,7486.34,7486.34,7486.34,240000000
2009/9/22,11:53:00,7484.89,7484.89,7484.89,7484.89,249000000
2009/9/22,11:54:00,7487.49,7487.49,7487.49,7487.49,210000000
2009/9/22,11:55:00,7486.66,7486.66,7486.66,7486.66,224000000
2009/9/22,11:56:00,7487.83,7487.83,7487.83,7487.83,403000000
2009/9/22,11:57:00,7486.74,7486.74,7486.74,7486.74,160000000
2009/9/22,11:58:00,7485.78,7485.78,7485.78,7485.78,216000000
2009/9/22,11:59:00,7484.53,7484.53,7484.53,7484.53,169000000
2009/9/22,12:00:00,7485.57,7485.57,7485.57,7485.57,174000000
2009/9/22,12:01:00,7485.44,7485.44,7485.44,7485.44,215000000
2009/9/22,12:02:00,7483.63,7483.63,7483.63,7483.63,172000000
2009/9/22,12:03:00,7484.20,7484.20,7484.20,7484.20,234000000
2009/9/22,12:04:00,7484.53,7484.53,7484.53,7484.53,198000000
2009/9/22,12:05:00,7484.67,7484.67,7484.67,7484.67,171000000
2009/9/22,12:06:00,7483.15,7483.15,7483.15,7483.15,223000000
2009/9/22,12:07:00,7484.12,7484.12,7484.12,7484.12,148000000
2009/9/22,12:08:00,7486.43,7486.43,7486.43,7486.43,202000000
2009/9/22,12:09:00,7485.67,7485.67,7485.67,7485.67,149000000
2009/9/22,12:10:00,7485.89,7485.89,7485.89,7485.89,171000000
2009/9/22,12:11:00,7484.79,7484.79,7484.79,7484.79,190000000
2009/9/22,12:12:00,7485.47,7485.47,7485.47,7485.47,152000000
2009/9/22,12:13:00,7486.93,7486.93,7486.93,7486.93,247000000
2009/9/22,12:14:00,7485.42,7485.42,7485.42,7485.42,203000000
2009/9/22,12:15:00,7487.18,7487.18,7487.18,7487.18,194000000
2009/9/22,12:16:00,7488.04,7488.04,7488.04,7488.04,224000000
2009/9/22,12:17:00,7485.43,7485.43,7485.43,7485.43,227000000
2009/9/22,12:18:00,7488.67,7488.67,7488.67,7488.67,292000000
2009/9/22,12:19:00,7486.60,7486.60,7486.60,7486.60,203000000
2009/9/22,12:20:00,7486.17,7486.17,7486.17,7486.17,173000000
2009/9/22,12:21:00,7486.89,7486.89,7486.89,7486.89,208000000
2009/9/22,12:22:00,7487.67,7487.67,7487.67,7487.67,206000000
2009/9/22,12:23:00,7489.51,7489.51,7489.51,7489.51,261000000
2009/9/22,12:24:00,7489.02,7489.02,7489.02,7489.02,199000000
2009/9/22,12:25:00,7489.40,7489.40,7489.40,7489.40,225000000
2009/9/22,12:26:00,7491.03,7491.03,7491.03,7491.03,301000000
2009/9/22,12:27:00,7491.71,7491.71,7491.71,7491.71,205000000
2009/9/22,12:28:00,7491.94,7491.94,7491.94,7491.94,349000000
2009/9/22,12:29:00,7493.13,7493.13,7493.13,7493.13,258000000
2009/9/22,12:30:00,7493.18,7493.18,7493.18,7493.18,308000000
2009/9/22,12:31:00,7493.53,7493.53,7493.53,7493.53,320000000
2009/9/22,12:32:00,7496.37,7496.37,7496.37,7496.37,238000000
2009/9/22,12:33:00,7498.32,7498.32,7498.32,7498.32,327000000
2009/9/22,12:34:00,7500.22,7500.22,7500.22,7500.22,277000000
2009/9/22,12:35:00,7501.67,7501.67,7501.67,7501.67,328000000
2009/9/22,12:36:00,7501.83,7501.83,7501.83,7501.83,340000000
2009/9/22,12:37:00,7503.79,7503.79,7503.79,7503.79,281000000
2009/9/22,12:38:00,7503.76,7503.76,7503.76,7503.76,347000000
2009/9/22,12:39:00,7504.89,7504.89,7504.89,7504.89,339000000
2009/9/22,12:40:00,7505.60,7505.60,7505.60,7505.60,370000000
2009/9/22,12:41:00,7504.77,7504.77,7504.77,7504.77,378000000
2009/9/22,12:42:00,7502.04,7502.04,7502.04,7502.04,240000000
2009/9/22,12:43:00,7500.93,7500.93,7500.93,7500.93,327000000
2009/9/22,12:44:00,7499.78,7499.78,7499.78,7499.78,284000000
2009/9/22,12:45:00,7496.30,7496.30,7496.30,7496.30,274000000
2009/9/22,12:46:00,7497.25,7497.25,7497.25,7497.25,345000000
2009/9/22,12:47:00,7498.50,7498.50,7498.50,7498.50,294000000
2009/9/22,12:48:00,7497.54,7497.54,7497.54,7497.54,315000000
2009/9/22,12:49:00,7497.37,7497.37,7497.37,7497.37,257000000
2009/9/22,12:50:00,7498.19,7498.19,7498.19,7498.19,275000000
2009/9/22,12:51:00,7496.20,7496.20,7496.20,7496.20,349000000
2009/9/22,12:52:00,7498.59,7498.59,7498.59,7498.59,240000000
2009/9/22,12:53:00,7497.54,7497.54,7497.54,7497.54,345000000
2009/9/22,12:54:00,7496.07,7496.07,7496.07,7496.07,233000000
2009/9/22,12:55:00,7495.11,7495.11,7495.11,7495.11,274000000
2009/9/22,12:56:00,7493.52,7493.52,7493.52,7493.52,329000000
2009/9/22,12:57:00,7495.22,7495.22,7495.22,7495.22,220000000
2009/9/22,12:58:00,7496.71,7496.71,7496.71,7496.71,355000000
2009/9/22,12:59:00,7495.85,7495.85,7495.85,7495.85,288000000
2009/9/22,13:00:00,7495.46,7495.46,7495.46,7495.46,259000000
2009/9/22,13:01:00,7495.36,7495.36,7495.36,7495.36,323000000
2009/9/22,13:02:00,7494.41,7494.41,7494.41,7494.41,246000000
2009/9/22,13:03:00,7494.73,7494.73,7494.73,7494.73,451000000
2009/9/22,13:04:00,7494.84,7494.84,7494.84,7494.84,313000000
2009/9/22,13:05:00,7495.07,7495.07,7495.07,7495.07,309000000
2009/9/22,13:06:00,7495.14,7495.14,7495.14,7495.14,346000000
2009/9/22,13:07:00,7495.26,7495.26,7495.26,7495.26,255000000
2009/9/22,13:08:00,7494.55,7494.55,7494.55,7494.55,372000000
2009/9/22,13:09:00,7494.60,7494.60,7494.60,7494.60,266000000
2009/9/22,13:10:00,7493.49,7493.49,7493.49,7493.49,366000000
2009/9/22,13:11:00,7491.99,7491.99,7491.99,7491.99,445000000
2009/9/22,13:12:00,7487.26,7487.26,7487.26,7487.26,322000000
2009/9/22,13:13:00,7487.32,7487.32,7487.32,7487.32,508000000
2009/9/22,13:14:00,7484.47,7484.47,7484.47,7484.47,520000000
2009/9/22,13:15:00,7483.06,7483.06,7483.06,7483.06,495000000
2009/9/22,13:16:00,7481.78,7481.78,7481.78,7481.78,644000000
2009/9/22,13:17:00,7478.75,7478.75,7478.75,7478.75,446000000
2009/9/22,13:18:00,7477.75,7477.75,7477.75,7477.75,603000000
2009/9/22,13:19:00,7479.15,7479.15,7479.15,7479.15,610000000
2009/9/22,13:20:00,7478.59,7478.59,7478.59,7478.59,497000000
2009/9/22,13:21:00,7479.46,7479.46,7479.46,7479.46,581000000
2009/9/22,13:22:00,7481.29,7481.29,7481.29,7481.29,428000000
2009/9/22,13:23:00,7480.58,7480.58,7480.58,7480.58,662000000
2009/9/22,13:24:00,7479.37,7479.37,7479.37,7479.37,532000000
2009/9/22,13:25:00,7479.41,7479.41,7479.41,7479.41,606000000
2009/9/22,13:26:00,7479.41,7479.41,7479.41,7479.41,0
2009/9/22,13:27:00,7479.41,7479.41,7479.41,7479.41,0
2009/9/22,13:28:00,7479.41,7479.41,7479.41,7479.41,0
2009/9/22,13:29:00,7479.41,7479.41,7479.41,7479.41,0
2009/9/22,13:30:00,7469.03,7469.03,7469.03,7469.03,837032960
2009/9/23,09:01:00,7493.98,7493.98,7493.98,7493.98,2705999872
2009/9/23,09:02:00,7500.21,7500.21,7500.21,7500.21,713000000
2009/9/23,09:03:00,7501.26,7501.26,7501.26,7501.26,877000000
2009/9/23,09:04:00,7503.72,7503.72,7503.72,7503.72,948000000
2009/9/23,09:05:00,7507.89,7507.89,7507.89,7507.89,651000000
2009/9/23,09:06:00,7503.67,7503.67,7503.67,7503.67,1006000000
2009/9/23,09:07:00,7502.54,7502.54,7502.54,7502.54,735000000
2009/9/23,09:08:00,7499.12,7499.12,7499.12,7499.12,812000000
2009/9/23,09:09:00,7494.58,7494.58,7494.58,7494.58,776000000
2009/9/23,09:10:00,7490.98,7490.98,7490.98,7490.98,645000000
2009/9/23,09:11:00,7490.54,7490.54,7490.54,7490.54,961000000
2009/9/23,09:12:00,7491.82,7491.82,7491.82,7491.82,673000000
2009/9/23,09:13:00,7492.44,7492.44,7492.44,7492.44,712000000
2009/9/23,09:14:00,7495.11,7495.11,7495.11,7495.11,717000000
2009/9/23,09:15:00,7495.46,7495.46,7495.46,7495.46,544000000
2009/9/23,09:16:00,7511.48,7511.48,7511.48,7511.48,1037000000
2009/9/23,09:17:00,7516.11,7516.11,7516.11,7516.11,805000000
2009/9/23,09:18:00,7518.25,7518.25,7518.25,7518.25,910000000
2009/9/23,09:19:00,7521.38,7521.38,7521.38,7521.38,839000000
2009/9/23,09:20:00,7525.94,7525.94,7525.94,7525.94,847000000
2009/9/23,09:21:00,7532.77,7532.77,7532.77,7532.77,1196999936
2009/9/23,09:22:00,7534.59,7534.59,7534.59,7534.59,756000000
2009/9/23,09:23:00,7533.37,7533.37,7533.37,7533.37,830000000
2009/9/23,09:24:00,7534.66,7534.66,7534.66,7534.66,961000000
2009/9/23,09:25:00,7533.09,7533.09,7533.09,7533.09,648000000
2009/9/23,09:26:00,7532.19,7532.19,7532.19,7532.19,787000000
2009/9/23,09:27:00,7529.87,7529.87,7529.87,7529.87,631000000
2009/9/23,09:28:00,7532.07,7532.07,7532.07,7532.07,734000000
2009/9/23,09:29:00,7529.36,7529.36,7529.36,7529.36,751000000
2009/9/23,09:30:00,7529.65,7529.65,7529.65,7529.65,537000000
2009/9/23,09:31:00,7531.46,7531.46,7531.46,7531.46,673000000
2009/9/23,09:32:00,7532.22,7532.22,7532.22,7532.22,600000000
2009/9/23,09:33:00,7530.66,7530.66,7530.66,7530.66,593000000
2009/9/23,09:34:00,7523.86,7523.86,7523.86,7523.86,594000000
2009/9/23,09:35:00,7521.75,7521.75,7521.75,7521.75,652000000
2009/9/23,09:36:00,7505.00,7505.00,7505.00,7505.00,1155000064
2009/9/23,09:37:00,7502.02,7502.02,7502.02,7502.02,664000000
2009/9/23,09:38:00,7497.67,7497.67,7497.67,7497.67,684000000
2009/9/23,09:39:00,7495.97,7495.97,7495.97,7495.97,631000000
2009/9/23,09:40:00,7495.47,7495.47,7495.47,7495.47,555000000
2009/9/23,09:41:00,7491.84,7491.84,7491.84,7491.84,697000000
2009/9/23,09:42:00,7492.12,7492.12,7492.12,7492.12,439000000
2009/9/23,09:43:00,7495.23,7495.23,7495.23,7495.23,486000000
2009/9/23,09:44:00,7498.39,7498.39,7498.39,7498.39,438000000
2009/9/23,09:45:00,7500.03,7500.03,7500.03,7500.03,384000000
2009/9/23,09:46:00,7503.26,7503.26,7503.26,7503.26,503000000
2009/9/23,09:47:00,7502.27,7502.27,7502.27,7502.27,363000000
2009/9/23,09:48:00,7505.35,7505.35,7505.35,7505.35,392000000
2009/9/23,09:49:00,7504.91,7504.91,7504.91,7504.91,467000000
2009/9/23,09:50:00,7507.34,7507.34,7507.34,7507.34,355000000
2009/9/23,09:51:00,7504.72,7504.72,7504.72,7504.72,443000000
2009/9/23,09:52:00,7502.08,7502.08,7502.08,7502.08,326000000
2009/9/23,09:53:00,7500.75,7500.75,7500.75,7500.75,421000000
2009/9/23,09:54:00,7498.11,7498.11,7498.11,7498.11,351000000
2009/9/23,09:55:00,7498.76,7498.76,7498.76,7498.76,312000000
2009/9/23,09:56:00,7494.92,7494.92,7494.92,7494.92,444000000
2009/9/23,09:57:00,7493.87,7493.87,7493.87,7493.87,320000000
2009/9/23,09:58:00,7492.63,7492.63,7492.63,7492.63,546000000
2009/9/23,09:59:00,7489.42,7489.42,7489.42,7489.42,489000000
2009/9/23,10:00:00,7487.53,7487.53,7487.53,7487.53,423000000
2009/9/23,10:01:00,7467.52,7467.52,7467.52,7467.52,1272000000
2009/9/23,10:02:00,7460.05,7460.05,7460.05,7460.05,843000000
2009/9/23,10:03:00,7455.59,7455.59,7455.59,7455.59,959000000
2009/9/23,10:04:00,7452.93,7452.93,7452.93,7452.93,982000000
2009/9/23,10:05:00,7453.98,7453.98,7453.98,7453.98,709000000
2009/9/23,10:06:00,7447.28,7447.28,7447.28,7447.28,945000000
2009/9/23,10:07:00,7446.90,7446.90,7446.90,7446.90,727000000
2009/9/23,10:08:00,7444.67,7444.67,7444.67,7444.67,789000000
2009/9/23,10:09:00,7446.39,7446.39,7446.39,7446.39,633000000
2009/9/23,10:10:00,7449.82,7449.82,7449.82,7449.82,463000000
2009/9/23,10:11:00,7452.99,7452.99,7452.99,7452.99,583000000
2009/9/23,10:12:00,7461.23,7461.23,7461.23,7461.23,369000000
2009/9/23,10:13:00,7463.35,7463.35,7463.35,7463.35,420000000
2009/9/23,10:14:00,7465.31,7465.31,7465.31,7465.31,399000000
2009/9/23,10:15:00,7468.62,7468.62,7468.62,7468.62,320000000
2009/9/23,10:16:00,7465.03,7465.03,7465.03,7465.03,477000000
2009/9/23,10:17:00,7466.43,7466.43,7466.43,7466.43,277000000
2009/9/23,10:18:00,7467.21,7467.21,7467.21,7467.21,391000000
2009/9/23,10:19:00,7468.13,7468.13,7468.13,7468.13,334000000
2009/9/23,10:20:00,7469.72,7469.72,7469.72,7469.72,290000000
2009/9/23,10:21:00,7470.72,7470.72,7470.72,7470.72,349000000
2009/9/23,10:22:00,7471.41,7471.41,7471.41,7471.41,231000000
2009/9/23,10:23:00,7471.22,7471.22,7471.22,7471.22,293000000
2009/9/23,10:24:00,7470.58,7470.58,7470.58,7470.58,245000000
2009/9/23,10:25:00,7470.80,7470.80,7470.80,7470.80,219000000
2009/9/23,10:26:00,7469.40,7469.40,7469.40,7469.40,312000000
2009/9/23,10:27:00,7468.99,7468.99,7468.99,7468.99,206000000
2009/9/23,10:28:00,7465.87,7465.87,7465.87,7465.87,275000000
2009/9/23,10:29:00,7464.82,7464.82,7464.82,7464.82,335000000
2009/9/23,10:30:00,7463.71,7463.71,7463.71,7463.71,321000000
2009/9/23,10:31:00,7463.69,7463.69,7463.69,7463.69,311000000
2009/9/23,10:32:00,7461.91,7461.91,7461.91,7461.91,229000000
2009/9/23,10:33:00,7463.43,7463.43,7463.43,7463.43,366000000
2009/9/23,10:34:00,7461.35,7461.35,7461.35,7461.35,243000000
2009/9/23,10:35:00,7462.19,7462.19,7462.19,7462.19,212000000
2009/9/23,10:36:00,7460.82,7460.82,7460.82,7460.82,279000000
2009/9/23,10:37:00,7461.78,7461.78,7461.78,7461.78,227000000
2009/9/23,10:38:00,7461.32,7461.32,7461.32,7461.32,264000000
2009/9/23,10:39:00,7464.78,7464.78,7464.78,7464.78,234000000
2009/9/23,10:40:00,7460.79,7460.79,7460.79,7460.79,303000000
2009/9/23,10:41:00,7458.19,7458.19,7458.19,7458.19,317000000
2009/9/23,10:42:00,7457.38,7457.38,7457.38,7457.38,252000000
2009/9/23,10:43:00,7459.76,7459.76,7459.76,7459.76,306000000
2009/9/23,10:44:00,7459.78,7459.78,7459.78,7459.78,350000000
2009/9/23,10:45:00,7461.56,7461.56,7461.56,7461.56,321000000
2009/9/23,10:46:00,7463.14,7463.14,7463.14,7463.14,372000000
2009/9/23,10:47:00,7464.79,7464.79,7464.79,7464.79,252000000
2009/9/23,10:48:00,7467.54,7467.54,7467.54,7467.54,342000000
2009/9/23,10:49:00,7468.04,7468.04,7468.04,7468.04,259000000
2009/9/23,10:50:00,7471.08,7471.08,7471.08,7471.08,240000000
2009/9/23,10:51:00,7468.69,7468.69,7468.69,7468.69,324000000
2009/9/23,10:52:00,7469.84,7469.84,7469.84,7469.84,207000000
2009/9/23,10:53:00,7471.04,7471.04,7471.04,7471.04,329000000
2009/9/23,10:54:00,7473.19,7473.19,7473.19,7473.19,274000000
2009/9/23,10:55:00,7472.90,7472.90,7472.90,7472.90,244000000
2009/9/23,10:56:00,7473.84,7473.84,7473.84,7473.84,266000000
2009/9/23,10:57:00,7474.00,7474.00,7474.00,7474.00,159000000
2009/9/23,10:58:00,7474.17,7474.17,7474.17,7474.17,267000000
2009/9/23,10:59:00,7474.42,7474.42,7474.42,7474.42,214000000
2009/9/23,11:00:00,7474.49,7474.49,7474.49,7474.49,201000000
2009/9/23,11:01:00,7471.41,7471.41,7471.41,7471.41,274000000
2009/9/23,11:02:00,7472.16,7472.16,7472.16,7472.16,209000000
2009/9/23,11:03:00,7473.62,7473.62,7473.62,7473.62,267000000
2009/9/23,11:04:00,7474.94,7474.94,7474.94,7474.94,200000000
2009/9/23,11:05:00,7475.00,7475.00,7475.00,7475.00,199000000
2009/9/23,11:06:00,7473.99,7473.99,7473.99,7473.99,224000000
2009/9/23,11:07:00,7474.97,7474.97,7474.97,7474.97,191000000
2009/9/23,11:08:00,7475.20,7475.20,7475.20,7475.20,272000000
2009/9/23,11:09:00,7473.47,7473.47,7473.47,7473.47,203000000
2009/9/23,11:10:00,7474.80,7474.80,7474.80,7474.80,208000000
2009/9/23,11:11:00,7472.90,7472.90,7472.90,7472.90,252000000
2009/9/23,11:12:00,7468.59,7468.59,7468.59,7468.59,222000000
2009/9/23,11:13:00,7469.15,7469.15,7469.15,7469.15,294000000
2009/9/23,11:14:00,7467.74,7467.74,7467.74,7467.74,197000000
2009/9/23,11:15:00,7468.65,7468.65,7468.65,7468.65,183000000
2009/9/23,11:16:00,7467.50,7467.50,7467.50,7467.50,254000000
2009/9/23,11:17:00,7467.12,7467.12,7467.12,7467.12,213000000
2009/9/23,11:18:00,7467.44,7467.44,7467.44,7467.44,243000000
2009/9/23,11:19:00,7467.75,7467.75,7467.75,7467.75,192000000
2009/9/23,11:20:00,7464.79,7464.79,7464.79,7464.79,271000000
2009/9/23,11:21:00,7456.08,7456.08,7456.08,7456.08,446000000
2009/9/23,11:22:00,7456.09,7456.09,7456.09,7456.09,350000000
2009/9/23,11:23:00,7453.04,7453.04,7453.04,7453.04,517000000
2009/9/23,11:24:00,7450.00,7450.00,7450.00,7450.00,370000000
2009/9/23,11:25:00,7448.52,7448.52,7448.52,7448.52,516000000
2009/9/23,11:26:00,7440.83,7440.83,7440.83,7440.83,809000000
2009/9/23,11:27:00,7437.39,7437.39,7437.39,7437.39,497000000
2009/9/23,11:28:00,7431.28,7431.28,7431.28,7431.28,989000000
2009/9/23,11:29:00,7422.36,7422.36,7422.36,7422.36,876000000
2009/9/23,11:30:00,7416.50,7416.50,7416.50,7416.50,709000000
2009/9/23,11:31:00,7406.22,7406.22,7406.22,7406.22,1308000000
2009/9/23,11:32:00,7400.70,7400.70,7400.70,7400.70,894000000
2009/9/23,11:33:00,7402.58,7402.58,7402.58,7402.58,898000000
2009/9/23,11:34:00,7406.23,7406.23,7406.23,7406.23,600000000
2009/9/23,11:35:00,7412.41,7412.41,7412.41,7412.41,541000000
2009/9/23,11:36:00,7421.05,7421.05,7421.05,7421.05,509000000
2009/9/23,11:37:00,7420.99,7420.99,7420.99,7420.99,321000000
2009/9/23,11:38:00,7420.60,7420.60,7420.60,7420.60,346000000
2009/9/23,11:39:00,7419.54,7419.54,7419.54,7419.54,398000000
2009/9/23,11:40:00,7413.93,7413.93,7413.93,7413.93,285000000
2009/9/23,11:41:00,7412.16,7412.16,7412.16,7412.16,309000000
2009/9/23,11:42:00,7410.34,7410.34,7410.34,7410.34,225000000
2009/9/23,11:43:00,7404.65,7404.65,7404.65,7404.65,455000000
2009/9/23,11:44:00,7401.71,7401.71,7401.71,7401.71,360000000
2009/9/23,11:45:00,7402.50,7402.50,7402.50,7402.50,373000000
2009/9/23,11:46:00,7385.99,7385.99,7385.99,7385.99,965000000
2009/9/23,11:47:00,7372.83,7372.83,7372.83,7372.83,933000000
2009/9/23,11:48:00,7362.73,7362.73,7362.73,7362.73,1267000064
2009/9/23,11:49:00,7358.51,7358.51,7358.51,7358.51,946000000
2009/9/23,11:50:00,7361.60,7361.60,7361.60,7361.60,785000000
2009/9/23,11:51:00,7367.60,7367.60,7367.60,7367.60,896000000
2009/9/23,11:52:00,7373.49,7373.49,7373.49,7373.49,549000000
2009/9/23,11:53:00,7377.45,7377.45,7377.45,7377.45,645000000
2009/9/23,11:54:00,7379.84,7379.84,7379.84,7379.84,440000000
2009/9/23,11:55:00,7385.31,7385.31,7385.31,7385.31,350000000
2009/9/23,11:56:00,7390.09,7390.09,7390.09,7390.09,387000000
2009/9/23,11:57:00,7393.68,7393.68,7393.68,7393.68,266000000
2009/9/23,11:58:00,7391.58,7391.58,7391.58,7391.58,358000000
2009/9/23,11:59:00,7392.47,7392.47,7392.47,7392.47,247000000
2009/9/23,12:00:00,7386.77,7386.77,7386.77,7386.77,332000000
2009/9/23,12:01:00,7384.53,7384.53,7384.53,7384.53,359000000
2009/9/23,12:02:00,7384.07,7384.07,7384.07,7384.07,255000000
2009/9/23,12:03:00,7383.03,7383.03,7383.03,7383.03,300000000
2009/9/23,12:04:00,7386.30,7386.30,7386.30,7386.30,235000000
2009/9/23,12:05:00,7386.67,7386.67,7386.67,7386.67,211000000
2009/9/23,12:06:00,7390.02,7390.02,7390.02,7390.02,268000000
2009/9/23,12:07:00,7391.36,7391.36,7391.36,7391.36,181000000
2009/9/23,12:08:00,7394.03,7394.03,7394.03,7394.03,282000000
2009/9/23,12:09:00,7395.19,7395.19,7395.19,7395.19,174000000
2009/9/23,12:10:00,7395.49,7395.49,7395.49,7395.49,194000000
2009/9/23,12:11:00,7397.12,7397.12,7397.12,7397.12,286000000
2009/9/23,12:12:00,7394.02,7394.02,7394.02,7394.02,227000000
2009/9/23,12:13:00,7389.25,7389.25,7389.25,7389.25,298000000
2009/9/23,12:14:00,7391.95,7391.95,7391.95,7391.95,220000000
2009/9/23,12:15:00,7389.70,7389.70,7389.70,7389.70,232000000
2009/9/23,12:16:00,7391.24,7391.24,7391.24,7391.24,247000000
2009/9/23,12:17:00,7390.31,7390.31,7390.31,7390.31,164000000
2009/9/23,12:18:00,7389.79,7389.79,7389.79,7389.79,283000000
2009/9/23,12:19:00,7389.17,7389.17,7389.17,7389.17,269000000
2009/9/23,12:20:00,7388.18,7388.18,7388.18,7388.18,227000000
2009/9/23,12:21:00,7384.22,7384.22,7384.22,7384.22,304000000
2009/9/23,12:22:00,7386.25,7386.25,7386.25,7386.25,231000000
2009/9/23,12:23:00,7385.82,7385.82,7385.82,7385.82,323000000
2009/9/23,12:24:00,7386.95,7386.95,7386.95,7386.95,239000000
2009/9/23,12:25:00,7386.17,7386.17,7386.17,7386.17,257000000
2009/9/23,12:26:00,7387.28,7387.28,7387.28,7387.28,273000000
2009/9/23,12:27:00,7387.84,7387.84,7387.84,7387.84,210000000
2009/9/23,12:28:00,7391.34,7391.34,7391.34,7391.34,271000000
2009/9/23,12:29:00,7392.80,7392.80,7392.80,7392.80,213000000
2009/9/23,12:30:00,7392.66,7392.66,7392.66,7392.66,226000000
2009/9/23,12:31:00,7394.78,7394.78,7394.78,7394.78,252000000
2009/9/23,12:32:00,7393.59,7393.59,7393.59,7393.59,172000000
2009/9/23,12:33:00,7390.07,7390.07,7390.07,7390.07,279000000
2009/9/23,12:34:00,7388.48,7388.48,7388.48,7388.48,273000000
2009/9/23,12:35:00,7391.83,7391.83,7391.83,7391.83,268000000
2009/9/23,12:36:00,7391.97,7391.97,7391.97,7391.97,245000000
2009/9/23,12:37:00,7389.79,7389.79,7389.79,7389.79,192000000
2009/9/23,12:38:00,7389.40,7389.40,7389.40,7389.40,342000000
2009/9/23,12:39:00,7385.58,7385.58,7385.58,7385.58,301000000
2009/9/23,12:40:00,7385.05,7385.05,7385.05,7385.05,292000000
2009/9/23,12:41:00,7383.07,7383.07,7383.07,7383.07,396000000
2009/9/23,12:42:00,7383.43,7383.43,7383.43,7383.43,245000000
2009/9/23,12:43:00,7382.51,7382.51,7382.51,7382.51,365000000
2009/9/23,12:44:00,7381.03,7381.03,7381.03,7381.03,322000000
2009/9/23,12:45:00,7376.96,7376.96,7376.96,7376.96,463000000
2009/9/23,12:46:00,7371.29,7371.29,7371.29,7371.29,755000000
2009/9/23,12:47:00,7366.33,7366.33,7366.33,7366.33,476000000
2009/9/23,12:48:00,7363.22,7363.22,7363.22,7363.22,730000000
2009/9/23,12:49:00,7362.44,7362.44,7362.44,7362.44,568000000
2009/9/23,12:50:00,7358.13,7358.13,7358.13,7358.13,629000000
2009/9/23,12:51:00,7354.63,7354.63,7354.63,7354.63,812000000
2009/9/23,12:52:00,7352.23,7352.23,7352.23,7352.23,551000000
2009/9/23,12:53:00,7353.76,7353.76,7353.76,7353.76,676000000
2009/9/23,12:54:00,7356.09,7356.09,7356.09,7356.09,467000000
2009/9/23,12:55:00,7356.07,7356.07,7356.07,7356.07,381000000
2009/9/23,12:56:00,7361.76,7361.76,7361.76,7361.76,425000000
2009/9/23,12:57:00,7362.43,7362.43,7362.43,7362.43,290000000
2009/9/23,12:58:00,7366.97,7366.97,7366.97,7366.97,377000000
2009/9/23,12:59:00,7368.37,7368.37,7368.37,7368.37,296000000
2009/9/23,13:00:00,7368.94,7368.94,7368.94,7368.94,295000000
2009/9/23,13:01:00,7371.78,7371.78,7371.78,7371.78,349000000
2009/9/23,13:02:00,7373.17,7373.17,7373.17,7373.17,291000000
2009/9/23,13:03:00,7375.75,7375.75,7375.75,7375.75,340000000
2009/9/23,13:04:00,7375.85,7375.85,7375.85,7375.85,263000000
2009/9/23,13:05:00,7376.86,7376.86,7376.86,7376.86,290000000
2009/9/23,13:06:00,7376.50,7376.50,7376.50,7376.50,328000000
2009/9/23,13:07:00,7374.45,7374.45,7374.45,7374.45,256000000
2009/9/23,13:08:00,7370.19,7370.19,7370.19,7370.19,420000000
2009/9/23,13:09:00,7368.54,7368.54,7368.54,7368.54,369000000
2009/9/23,13:10:00,7360.00,7360.00,7360.00,7360.00,558000000
2009/9/23,13:11:00,7356.68,7356.68,7356.68,7356.68,662000000
2009/9/23,13:12:00,7353.56,7353.56,7353.56,7353.56,502000000
2009/9/23,13:13:00,7356.26,7356.26,7356.26,7356.26,617000000
2009/9/23,13:14:00,7370.17,7370.17,7370.17,7370.17,705000000
2009/9/23,13:15:00,7378.90,7378.90,7378.90,7378.90,544000000
2009/9/23,13:16:00,7384.12,7384.12,7384.12,7384.12,661000000
2009/9/23,13:17:00,7385.93,7385.93,7385.93,7385.93,393000000
2009/9/23,13:18:00,7389.78,7389.78,7389.78,7389.78,595000000
2009/9/23,13:19:00,7390.12,7390.12,7390.12,7390.12,400000000
2009/9/23,13:20:00,7392.34,7392.34,7392.34,7392.34,392000000
2009/9/23,13:21:00,7391.93,7391.93,7391.93,7391.93,554000000
2009/9/23,13:22:00,7389.34,7389.34,7389.34,7389.34,346000000
2009/9/23,13:23:00,7388.50,7388.50,7388.50,7388.50,560000000
2009/9/23,13:24:00,7386.99,7386.99,7386.99,7386.99,507000000
2009/9/23,13:25:00,7385.00,7385.00,7385.00,7385.00,518000000
2009/9/23,13:26:00,7385.00,7385.00,7385.00,7385.00,0
2009/9/23,13:27:00,7385.00,7385.00,7385.00,7385.00,0
2009/9/23,13:28:00,7385.00,7385.00,7385.00,7385.00,0
2009/9/23,13:29:00,7385.00,7385.00,7385.00,7385.00,0
2009/9/23,13:30:00,7376.76,7376.76,7376.76,7376.76,248032768
2009/9/24,09:01:00,7372.11,7372.11,7372.11,7372.11,2192999936
2009/9/24,09:02:00,7378.99,7378.99,7378.99,7378.99,576000000
2009/9/24,09:03:00,7378.58,7378.58,7378.58,7378.58,621000000
2009/9/24,09:04:00,7375.71,7375.71,7375.71,7375.71,716000000
2009/9/24,09:05:00,7375.86,7375.86,7375.86,7375.86,552000000
2009/9/24,09:06:00,7367.18,7367.18,7367.18,7367.18,708000000
2009/9/24,09:07:00,7361.18,7361.18,7361.18,7361.18,470000000
2009/9/24,09:08:00,7355.84,7355.84,7355.84,7355.84,632000000
2009/9/24,09:09:00,7347.74,7347.74,7347.74,7347.74,737000000
2009/9/24,09:10:00,7346.64,7346.64,7346.64,7346.64,614000000
2009/9/24,09:11:00,7362.22,7362.22,7362.22,7362.22,910000000
2009/9/24,09:12:00,7374.92,7374.92,7374.92,7374.92,626000000
2009/9/24,09:13:00,7377.19,7377.19,7377.19,7377.19,719000000
2009/9/24,09:14:00,7379.65,7379.65,7379.65,7379.65,721000000
2009/9/24,09:15:00,7380.74,7380.74,7380.74,7380.74,514000000
2009/9/24,09:16:00,7382.55,7382.55,7382.55,7382.55,686000000
2009/9/24,09:17:00,7385.09,7385.09,7385.09,7385.09,487000000
2009/9/24,09:18:00,7386.51,7386.51,7386.51,7386.51,529000000
2009/9/24,09:19:00,7386.26,7386.26,7386.26,7386.26,440000000
2009/9/24,09:20:00,7386.99,7386.99,7386.99,7386.99,360000000
2009/9/24,09:21:00,7383.98,7383.98,7383.98,7383.98,495000000
2009/9/24,09:22:00,7382.58,7382.58,7382.58,7382.58,314000000
2009/9/24,09:23:00,7380.52,7380.52,7380.52,7380.52,376000000
2009/9/24,09:24:00,7378.00,7378.00,7378.00,7378.00,381000000
2009/9/24,09:25:00,7376.96,7376.96,7376.96,7376.96,279000000
2009/9/24,09:26:00,7373.45,7373.45,7373.45,7373.45,419000000
2009/9/24,09:27:00,7375.43,7375.43,7375.43,7375.43,335000000
2009/9/24,09:28:00,7369.86,7369.86,7369.86,7369.86,411000000
2009/9/24,09:29:00,7366.83,7366.83,7366.83,7366.83,377000000
2009/9/24,09:30:00,7364.10,7364.10,7364.10,7364.10,342000000
2009/9/24,09:31:00,7361.70,7361.70,7361.70,7361.70,452000000
2009/9/24,09:32:00,7360.98,7360.98,7360.98,7360.98,302000000
2009/9/24,09:33:00,7359.62,7359.62,7359.62,7359.62,440000000
2009/9/24,09:34:00,7360.47,7360.47,7360.47,7360.47,360000000
2009/9/24,09:35:00,7359.03,7359.03,7359.03,7359.03,298000000
2009/9/24,09:36:00,7356.68,7356.68,7356.68,7356.68,428000000
2009/9/24,09:37:00,7355.11,7355.11,7355.11,7355.11,274000000
2009/9/24,09:38:00,7354.03,7354.03,7354.03,7354.03,362000000
2009/9/24,09:39:00,7360.51,7360.51,7360.51,7360.51,355000000
2009/9/24,09:40:00,7359.03,7359.03,7359.03,7359.03,324000000
2009/9/24,09:41:00,7358.44,7358.44,7358.44,7358.44,392000000
2009/9/24,09:42:00,7357.39,7357.39,7357.39,7357.39,296000000
2009/9/24,09:43:00,7356.05,7356.05,7356.05,7356.05,362000000
2009/9/24,09:44:00,7350.59,7350.59,7350.59,7350.59,252000000
2009/9/24,09:45:00,7350.49,7350.49,7350.49,7350.49,239000000
2009/9/24,09:46:00,7355.58,7355.58,7355.58,7355.58,353000000
2009/9/24,09:47:00,7359.78,7359.78,7359.78,7359.78,310000000
2009/9/24,09:48:00,7358.63,7358.63,7358.63,7358.63,303000000
2009/9/24,09:49:00,7360.84,7360.84,7360.84,7360.84,315000000
2009/9/24,09:50:00,7360.43,7360.43,7360.43,7360.43,281000000
2009/9/24,09:51:00,7362.42,7362.42,7362.42,7362.42,364000000
2009/9/24,09:52:00,7363.16,7363.16,7363.16,7363.16,265000000
2009/9/24,09:53:00,7362.60,7362.60,7362.60,7362.60,316000000
2009/9/24,09:54:00,7365.71,7365.71,7365.71,7365.71,273000000
2009/9/24,09:55:00,7367.18,7367.18,7367.18,7367.18,246000000
2009/9/24,09:56:00,7366.32,7366.32,7366.32,7366.32,326000000
2009/9/24,09:57:00,7370.14,7370.14,7370.14,7370.14,235000000
2009/9/24,09:58:00,7370.33,7370.33,7370.33,7370.33,325000000
2009/9/24,09:59:00,7369.32,7369.32,7369.32,7369.32,314000000
2009/9/24,10:00:00,7367.65,7367.65,7367.65,7367.65,202000000
2009/9/24,10:01:00,7369.94,7369.94,7369.94,7369.94,300000000
2009/9/24,10:02:00,7367.25,7367.25,7367.25,7367.25,180000000
2009/9/24,10:03:00,7367.23,7367.23,7367.23,7367.23,254000000
2009/9/24,10:04:00,7369.26,7369.26,7369.26,7369.26,287000000
2009/9/24,10:05:00,7368.07,7368.07,7368.07,7368.07,242000000
2009/9/24,10:06:00,7370.49,7370.49,7370.49,7370.49,384000000
2009/9/24,10:07:00,7371.39,7371.39,7371.39,7371.39,282000000
2009/9/24,10:08:00,7370.13,7370.13,7370.13,7370.13,383000000
2009/9/24,10:09:00,7370.30,7370.30,7370.30,7370.30,287000000
2009/9/24,10:10:00,7370.90,7370.90,7370.90,7370.90,248000000
2009/9/24,10:11:00,7370.65,7370.65,7370.65,7370.65,313000000
2009/9/24,10:12:00,7370.87,7370.87,7370.87,7370.87,244000000
2009/9/24,10:13:00,7372.70,7372.70,7372.70,7372.70,309000000
2009/9/24,10:14:00,7370.16,7370.16,7370.16,7370.16,296000000
2009/9/24,10:15:00,7371.87,7371.87,7371.87,7371.87,279000000
2009/9/24,10:16:00,7371.69,7371.69,7371.69,7371.69,315000000
2009/9/24,10:17:00,7370.95,7370.95,7370.95,7370.95,207000000
2009/9/24,10:18:00,7373.90,7373.90,7373.90,7373.90,282000000
2009/9/24,10:19:00,7373.58,7373.58,7373.58,7373.58,227000000
2009/9/24,10:20:00,7376.28,7376.28,7376.28,7376.28,220000000
2009/9/24,10:21:00,7375.39,7375.39,7375.39,7375.39,299000000
2009/9/24,10:22:00,7374.11,7374.11,7374.11,7374.11,181000000
2009/9/24,10:23:00,7375.12,7375.12,7375.12,7375.12,230000000
2009/9/24,10:24:00,7373.29,7373.29,7373.29,7373.29,229000000
2009/9/24,10:25:00,7371.68,7371.68,7371.68,7371.68,183000000
2009/9/24,10:26:00,7366.83,7366.83,7366.83,7366.83,328000000
2009/9/24,10:27:00,7365.66,7365.66,7365.66,7365.66,242000000
2009/9/24,10:28:00,7363.60,7363.60,7363.60,7363.60,306000000
2009/9/24,10:29:00,7361.58,7361.58,7361.58,7361.58,267000000
2009/9/24,10:30:00,7359.64,7359.64,7359.64,7359.64,271000000
2009/9/24,10:31:00,7356.02,7356.02,7356.02,7356.02,462000000
2009/9/24,10:32:00,7351.88,7351.88,7351.88,7351.88,327000000
2009/9/24,10:33:00,7349.47,7349.47,7349.47,7349.47,398000000
2009/9/24,10:34:00,7346.81,7346.81,7346.81,7346.81,414000000
2009/9/24,10:35:00,7344.58,7344.58,7344.58,7344.58,326000000
2009/9/24,10:36:00,7342.07,7342.07,7342.07,7342.07,506000000
2009/9/24,10:37:00,7339.64,7339.64,7339.64,7339.64,409000000
2009/9/24,10:38:00,7337.95,7337.95,7337.95,7337.95,457000000
2009/9/24,10:39:00,7338.59,7338.59,7338.59,7338.59,328000000
2009/9/24,10:40:00,7339.20,7339.20,7339.20,7339.20,266000000
2009/9/24,10:41:00,7340.96,7340.96,7340.96,7340.96,333000000
2009/9/24,10:42:00,7340.41,7340.41,7340.41,7340.41,208000000
2009/9/24,10:43:00,7343.80,7343.80,7343.80,7343.80,232000000
2009/9/24,10:44:00,7344.86,7344.86,7344.86,7344.86,182000000
2009/9/24,10:45:00,7343.51,7343.51,7343.51,7343.51,147000000
2009/9/24,10:46:00,7343.96,7343.96,7343.96,7343.96,204000000
2009/9/24,10:47:00,7342.71,7342.71,7342.71,7342.71,131000000
2009/9/24,10:48:00,7343.87,7343.87,7343.87,7343.87,202000000
2009/9/24,10:49:00,7342.45,7342.45,7342.45,7342.45,148000000
2009/9/24,10:50:00,7343.43,7343.43,7343.43,7343.43,138000000
2009/9/24,10:51:00,7341.00,7341.00,7341.00,7341.00,229000000
2009/9/24,10:52:00,7341.10,7341.10,7341.10,7341.10,143000000
2009/9/24,10:53:00,7340.02,7340.02,7340.02,7340.02,218000000
2009/9/24,10:54:00,7338.25,7338.25,7338.25,7338.25,150000000
2009/9/24,10:55:00,7338.50,7338.50,7338.50,7338.50,234000000
2009/9/24,10:56:00,7335.06,7335.06,7335.06,7335.06,319000000
2009/9/24,10:57:00,7333.84,7333.84,7333.84,7333.84,259000000
2009/9/24,10:58:00,7329.58,7329.58,7329.58,7329.58,364000000
2009/9/24,10:59:00,7329.00,7329.00,7329.00,7329.00,361000000
2009/9/24,11:00:00,7328.59,7328.59,7328.59,7328.59,362000000
2009/9/24,11:01:00,7326.70,7326.70,7326.70,7326.70,450000000
2009/9/24,11:02:00,7326.72,7326.72,7326.72,7326.72,296000000
2009/9/24,11:03:00,7325.64,7325.64,7325.64,7325.64,404000000
2009/9/24,11:04:00,7324.84,7324.84,7324.84,7324.84,250000000
2009/9/24,11:05:00,7327.41,7327.41,7327.41,7327.41,244000000
2009/9/24,11:06:00,7325.37,7325.37,7325.37,7325.37,359000000
2009/9/24,11:07:00,7323.84,7323.84,7323.84,7323.84,247000000
2009/9/24,11:08:00,7323.89,7323.89,7323.89,7323.89,303000000
2009/9/24,11:09:00,7324.64,7324.64,7324.64,7324.64,314000000
2009/9/24,11:10:00,7318.13,7318.13,7318.13,7318.13,297000000
2009/9/24,11:11:00,7313.82,7313.82,7313.82,7313.82,456000000
2009/9/24,11:12:00,7313.54,7313.54,7313.54,7313.54,316000000
2009/9/24,11:13:00,7307.45,7307.45,7307.45,7307.45,535000000
2009/9/24,11:14:00,7303.18,7303.18,7303.18,7303.18,600000000
2009/9/24,11:15:00,7303.79,7303.79,7303.79,7303.79,436000000
2009/9/24,11:16:00,7298.82,7298.82,7298.82,7298.82,671000000
2009/9/24,11:17:00,7301.11,7301.11,7301.11,7301.11,390000000
2009/9/24,11:18:00,7303.75,7303.75,7303.75,7303.75,445000000
2009/9/24,11:19:00,7308.36,7308.36,7308.36,7308.36,359000000
2009/9/24,11:20:00,7310.80,7310.80,7310.80,7310.80,304000000
2009/9/24,11:21:00,7314.78,7314.78,7314.78,7314.78,341000000
2009/9/24,11:22:00,7313.48,7313.48,7313.48,7313.48,210000000
2009/9/24,11:23:00,7314.72,7314.72,7314.72,7314.72,291000000
2009/9/24,11:24:00,7313.74,7313.74,7313.74,7313.74,223000000
2009/9/24,11:25:00,7314.65,7314.65,7314.65,7314.65,273000000
2009/9/24,11:26:00,7307.34,7307.34,7307.34,7307.34,343000000
2009/9/24,11:27:00,7311.16,7311.16,7311.16,7311.16,185000000
2009/9/24,11:28:00,7308.61,7308.61,7308.61,7308.61,213000000
2009/9/24,11:29:00,7309.38,7309.38,7309.38,7309.38,192000000
2009/9/24,11:30:00,7309.78,7309.78,7309.78,7309.78,167000000
2009/9/24,11:31:00,7312.13,7312.13,7312.13,7312.13,216000000
2009/9/24,11:32:00,7312.19,7312.19,7312.19,7312.19,158000000
2009/9/24,11:33:00,7317.07,7317.07,7317.07,7317.07,255000000
2009/9/24,11:34:00,7317.38,7317.38,7317.38,7317.38,208000000
2009/9/24,11:35:00,7320.50,7320.50,7320.50,7320.50,199000000
2009/9/24,11:36:00,7323.06,7323.06,7323.06,7323.06,268000000
2009/9/24,11:37:00,7320.30,7320.30,7320.30,7320.30,195000000
2009/9/24,11:38:00,7315.97,7315.97,7315.97,7315.97,320000000
2009/9/24,11:39:00,7316.91,7316.91,7316.91,7316.91,236000000
2009/9/24,11:40:00,7317.60,7317.60,7317.60,7317.60,190000000
2009/9/24,11:41:00,7313.70,7313.70,7313.70,7313.70,260000000
2009/9/24,11:42:00,7314.05,7314.05,7314.05,7314.05,189000000
2009/9/24,11:43:00,7313.11,7313.11,7313.11,7313.11,333000000
2009/9/24,11:44:00,7312.07,7312.07,7312.07,7312.07,176000000
2009/9/24,11:45:00,7311.88,7311.88,7311.88,7311.88,189000000
2009/9/24,11:46:00,7305.99,7305.99,7305.99,7305.99,366000000
2009/9/24,11:47:00,7307.65,7307.65,7307.65,7307.65,210000000
2009/9/24,11:48:00,7307.36,7307.36,7307.36,7307.36,229000000
2009/9/24,11:49:00,7308.84,7308.84,7308.84,7308.84,196000000
2009/9/24,11:50:00,7307.60,7307.60,7307.60,7307.60,211000000
2009/9/24,11:51:00,7306.46,7306.46,7306.46,7306.46,243000000
2009/9/24,11:52:00,7306.72,7306.72,7306.72,7306.72,132000000
2009/9/24,11:53:00,7307.65,7307.65,7307.65,7307.65,226000000
2009/9/24,11:54:00,7306.39,7306.39,7306.39,7306.39,160000000
2009/9/24,11:55:00,7306.09,7306.09,7306.09,7306.09,169000000
2009/9/24,11:56:00,7305.45,7305.45,7305.45,7305.45,212000000
2009/9/24,11:57:00,7306.39,7306.39,7306.39,7306.39,175000000
2009/9/24,11:58:00,7306.03,7306.03,7306.03,7306.03,307000000
2009/9/24,11:59:00,7306.43,7306.43,7306.43,7306.43,127000000
2009/9/24,12:00:00,7307.15,7307.15,7307.15,7307.15,185000000
2009/9/24,12:01:00,7304.98,7304.98,7304.98,7304.98,216000000
2009/9/24,12:02:00,7307.38,7307.38,7307.38,7307.38,175000000
2009/9/24,12:03:00,7306.46,7306.46,7306.46,7306.46,208000000
2009/9/24,12:04:00,7308.03,7308.03,7308.03,7308.03,146000000
2009/9/24,12:05:00,7306.34,7306.34,7306.34,7306.34,163000000
2009/9/24,12:06:00,7302.62,7302.62,7302.62,7302.62,210000000
2009/9/24,12:07:00,7301.68,7301.68,7301.68,7301.68,178000000
2009/9/24,12:08:00,7292.38,7292.38,7292.38,7292.38,620000000
2009/9/24,12:09:00,7288.53,7288.53,7288.53,7288.53,520000000
2009/9/24,12:10:00,7284.91,7284.91,7284.91,7284.91,533000000
2009/9/24,12:11:00,7280.11,7280.11,7280.11,7280.11,579000000
2009/9/24,12:12:00,7280.04,7280.04,7280.04,7280.04,347000000
2009/9/24,12:13:00,7281.19,7281.19,7281.19,7281.19,409000000
2009/9/24,12:14:00,7285.69,7285.69,7285.69,7285.69,268000000
2009/9/24,12:15:00,7290.58,7290.58,7290.58,7290.58,278000000
2009/9/24,12:16:00,7292.14,7292.14,7292.14,7292.14,276000000
2009/9/24,12:17:00,7292.76,7292.76,7292.76,7292.76,169000000
2009/9/24,12:18:00,7295.96,7295.96,7295.96,7295.96,229000000
2009/9/24,12:19:00,7295.69,7295.69,7295.69,7295.69,165000000
2009/9/24,12:20:00,7292.14,7292.14,7292.14,7292.14,201000000
2009/9/24,12:21:00,7296.19,7296.19,7296.19,7296.19,234000000
2009/9/24,12:22:00,7297.32,7297.32,7297.32,7297.32,161000000
2009/9/24,12:23:00,7299.46,7299.46,7299.46,7299.46,221000000
2009/9/24,12:24:00,7301.91,7301.91,7301.91,7301.91,158000000
2009/9/24,12:25:00,7303.85,7303.85,7303.85,7303.85,276000000
2009/9/24,12:26:00,7310.91,7310.91,7310.91,7310.91,444000000
2009/9/24,12:27:00,7314.63,7314.63,7314.63,7314.63,259000000
2009/9/24,12:28:00,7317.65,7317.65,7317.65,7317.65,397000000
2009/9/24,12:29:00,7321.02,7321.02,7321.02,7321.02,293000000
2009/9/24,12:30:00,7322.33,7322.33,7322.33,7322.33,325000000
2009/9/24,12:31:00,7323.82,7323.82,7323.82,7323.82,344000000
2009/9/24,12:32:00,7322.95,7322.95,7322.95,7322.95,200000000
2009/9/24,12:33:00,7323.40,7323.40,7323.40,7323.40,253000000
2009/9/24,12:34:00,7321.74,7321.74,7321.74,7321.74,187000000
2009/9/24,12:35:00,7322.10,7322.10,7322.10,7322.10,169000000
2009/9/24,12:36:00,7320.74,7320.74,7320.74,7320.74,238000000
2009/9/24,12:37:00,7321.05,7321.05,7321.05,7321.05,177000000
2009/9/24,12:38:00,7321.99,7321.99,7321.99,7321.99,256000000
2009/9/24,12:39:00,7322.38,7322.38,7322.38,7322.38,179000000
2009/9/24,12:40:00,7322.17,7322.17,7322.17,7322.17,207000000
2009/9/24,12:41:00,7323.77,7323.77,7323.77,7323.77,220000000
2009/9/24,12:42:00,7321.30,7321.30,7321.30,7321.30,190000000
2009/9/24,12:43:00,7319.87,7319.87,7319.87,7319.87,243000000
2009/9/24,12:44:00,7319.43,7319.43,7319.43,7319.43,216000000
2009/9/24,12:45:00,7317.41,7317.41,7317.41,7317.41,310000000
2009/9/24,12:46:00,7319.48,7319.48,7319.48,7319.48,245000000
2009/9/24,12:47:00,7318.93,7318.93,7318.93,7318.93,196000000
2009/9/24,12:48:00,7320.82,7320.82,7320.82,7320.82,250000000
2009/9/24,12:49:00,7322.14,7322.14,7322.14,7322.14,219000000
2009/9/24,12:50:00,7320.93,7320.93,7320.93,7320.93,188000000
2009/9/24,12:51:00,7321.67,7321.67,7321.67,7321.67,250000000
2009/9/24,12:52:00,7320.51,7320.51,7320.51,7320.51,190000000
2009/9/24,12:53:00,7320.84,7320.84,7320.84,7320.84,297000000
2009/9/24,12:54:00,7324.16,7324.16,7324.16,7324.16,203000000
2009/9/24,12:55:00,7324.40,7324.40,7324.40,7324.40,237000000
2009/9/24,12:56:00,7321.45,7321.45,7321.45,7321.45,286000000
2009/9/24,12:57:00,7322.08,7322.08,7322.08,7322.08,200000000
2009/9/24,12:58:00,7323.63,7323.63,7323.63,7323.63,284000000
2009/9/24,12:59:00,7322.88,7322.88,7322.88,7322.88,194000000
2009/9/24,13:00:00,7324.49,7324.49,7324.49,7324.49,199000000
2009/9/24,13:01:00,7324.04,7324.04,7324.04,7324.04,283000000
2009/9/24,13:02:00,7323.59,7323.59,7323.59,7323.59,271000000
2009/9/24,13:03:00,7325.22,7325.22,7325.22,7325.22,350000000
2009/9/24,13:04:00,7326.33,7326.33,7326.33,7326.33,313000000
2009/9/24,13:05:00,7326.93,7326.93,7326.93,7326.93,334000000
2009/9/24,13:06:00,7331.04,7331.04,7331.04,7331.04,392000000
2009/9/24,13:07:00,7333.05,7333.05,7333.05,7333.05,290000000
2009/9/24,13:08:00,7336.38,7336.38,7336.38,7336.38,497000000
2009/9/24,13:09:00,7337.41,7337.41,7337.41,7337.41,465000000
2009/9/24,13:10:00,7337.30,7337.30,7337.30,7337.30,483000000
2009/9/24,13:11:00,7340.25,7340.25,7340.25,7340.25,476000000
2009/9/24,13:12:00,7335.74,7335.74,7335.74,7335.74,377000000
2009/9/24,13:13:00,7333.43,7333.43,7333.43,7333.43,498000000
2009/9/24,13:14:00,7327.92,7327.92,7327.92,7327.92,470000000
2009/9/24,13:15:00,7326.09,7326.09,7326.09,7326.09,361000000
2009/9/24,13:16:00,7325.56,7325.56,7325.56,7325.56,419000000
2009/9/24,13:17:00,7324.05,7324.05,7324.05,7324.05,305000000
2009/9/24,13:18:00,7316.15,7316.15,7316.15,7316.15,466000000
2009/9/24,13:19:00,7315.69,7315.69,7315.69,7315.69,369000000
2009/9/24,13:20:00,7314.78,7314.78,7314.78,7314.78,360000000
2009/9/24,13:21:00,7316.10,7316.10,7316.10,7316.10,422000000
2009/9/24,13:22:00,7314.64,7314.64,7314.64,7314.64,337000000
2009/9/24,13:23:00,7318.01,7318.01,7318.01,7318.01,522000000
2009/9/24,13:24:00,7319.41,7319.41,7319.41,7319.41,427000000
2009/9/24,13:25:00,7325.67,7325.67,7325.67,7325.67,462000000
2009/9/24,13:26:00,7325.67,7325.67,7325.67,7325.67,0
2009/9/24,13:27:00,7325.67,7325.67,7325.67,7325.67,0
2009/9/24,13:28:00,7325.67,7325.67,7325.67,7325.67,0
2009/9/24,13:29:00,7325.67,7325.67,7325.67,7325.67,0
2009/9/24,13:30:00,7324.22,7324.22,7324.22,7324.22,244032512
2009/9/25,09:01:00,7298.37,7298.37,7298.37,7298.37,2377999872
2009/9/25,09:02:00,7295.16,7295.16,7295.16,7295.16,690000000
2009/9/25,09:03:00,7301.91,7301.91,7301.91,7301.91,844000000
2009/9/25,09:04:00,7307.29,7307.29,7307.29,7307.29,938000000
2009/9/25,09:05:00,7306.70,7306.70,7306.70,7306.70,838000000
2009/9/25,09:06:00,7305.27,7305.27,7305.27,7305.27,1075000064
2009/9/25,09:07:00,7302.97,7302.97,7302.97,7302.97,752000000
2009/9/25,09:08:00,7301.87,7301.87,7301.87,7301.87,791000000
2009/9/25,09:09:00,7300.39,7300.39,7300.39,7300.39,598000000
2009/9/25,09:10:00,7300.72,7300.72,7300.72,7300.72,510000000
2009/9/25,09:11:00,7305.54,7305.54,7305.54,7305.54,768000000
2009/9/25,09:12:00,7307.16,7307.16,7307.16,7307.16,563000000
2009/9/25,09:13:00,7302.16,7302.16,7302.16,7302.16,759000000
2009/9/25,09:14:00,7293.96,7293.96,7293.96,7293.96,805000000
2009/9/25,09:15:00,7288.25,7288.25,7288.25,7288.25,529000000
2009/9/25,09:16:00,7284.33,7284.33,7284.33,7284.33,750000000
2009/9/25,09:17:00,7285.56,7285.56,7285.56,7285.56,486000000
2009/9/25,09:18:00,7287.01,7287.01,7287.01,7287.01,602000000
2009/9/25,09:19:00,7292.92,7292.92,7292.92,7292.92,587000000
2009/9/25,09:20:00,7294.04,7294.04,7294.04,7294.04,491000000
2009/9/25,09:21:00,7296.12,7296.12,7296.12,7296.12,617000000
2009/9/25,09:22:00,7299.09,7299.09,7299.09,7299.09,402000000
2009/9/25,09:23:00,7305.10,7305.10,7305.10,7305.10,530000000
2009/9/25,09:24:00,7307.22,7307.22,7307.22,7307.22,482000000
2009/9/25,09:25:00,7306.88,7306.88,7306.88,7306.88,424000000
2009/9/25,09:26:00,7306.10,7306.10,7306.10,7306.10,674000000
2009/9/25,09:27:00,7304.15,7304.15,7304.15,7304.15,413000000
2009/9/25,09:28:00,7308.65,7308.65,7308.65,7308.65,448000000
2009/9/25,09:29:00,7303.77,7303.77,7303.77,7303.77,470000000
2009/9/25,09:30:00,7303.14,7303.14,7303.14,7303.14,394000000
2009/9/25,09:31:00,7301.83,7301.83,7301.83,7301.83,726000000
2009/9/25,09:32:00,7301.85,7301.85,7301.85,7301.85,299000000
2009/9/25,09:33:00,7304.47,7304.47,7304.47,7304.47,356000000
2009/9/25,09:34:00,7303.60,7303.60,7303.60,7303.60,351000000
2009/9/25,09:35:00,7306.15,7306.15,7306.15,7306.15,315000000
2009/9/25,09:36:00,7310.19,7310.19,7310.19,7310.19,535000000
2009/9/25,09:37:00,7310.28,7310.28,7310.28,7310.28,358000000
2009/9/25,09:38:00,7315.08,7315.08,7315.08,7315.08,480000000
2009/9/25,09:39:00,7319.86,7319.86,7319.86,7319.86,534000000
2009/9/25,09:40:00,7322.12,7322.12,7322.12,7322.12,474000000
2009/9/25,09:41:00,7326.70,7326.70,7326.70,7326.70,847000000
2009/9/25,09:42:00,7331.77,7331.77,7331.77,7331.77,605000000
2009/9/25,09:43:00,7336.06,7336.06,7336.06,7336.06,723000000
2009/9/25,09:44:00,7338.27,7338.27,7338.27,7338.27,659000000
2009/9/25,09:45:00,7330.40,7330.40,7330.40,7330.40,594000000
2009/9/25,09:46:00,7328.23,7328.23,7328.23,7328.23,676000000
2009/9/25,09:47:00,7325.50,7325.50,7325.50,7325.50,464000000
2009/9/25,09:48:00,7325.28,7325.28,7325.28,7325.28,396000000
2009/9/25,09:49:00,7324.85,7324.85,7324.85,7324.85,312000000
2009/9/25,09:50:00,7323.63,7323.63,7323.63,7323.63,257000000
2009/9/25,09:51:00,7325.80,7325.80,7325.80,7325.80,332000000
2009/9/25,09:52:00,7321.87,7321.87,7321.87,7321.87,227000000
2009/9/25,09:53:00,7320.89,7320.89,7320.89,7320.89,310000000
2009/9/25,09:54:00,7322.60,7322.60,7322.60,7322.60,289000000
2009/9/25,09:55:00,7318.96,7318.96,7318.96,7318.96,251000000
2009/9/25,09:56:00,7319.12,7319.12,7319.12,7319.12,348000000
2009/9/25,09:57:00,7316.77,7316.77,7316.77,7316.77,285000000
2009/9/25,09:58:00,7316.27,7316.27,7316.27,7316.27,294000000
2009/9/25,09:59:00,7310.48,7310.48,7310.48,7310.48,392000000
2009/9/25,10:00:00,7308.49,7308.49,7308.49,7308.49,359000000
2009/9/25,10:01:00,7308.20,7308.20,7308.20,7308.20,424000000
2009/9/25,10:02:00,7307.34,7307.34,7307.34,7307.34,329000000
2009/9/25,10:03:00,7305.77,7305.77,7305.77,7305.77,413000000
2009/9/25,10:04:00,7308.42,7308.42,7308.42,7308.42,244000000
2009/9/25,10:05:00,7310.18,7310.18,7310.18,7310.18,329000000
2009/9/25,10:06:00,7308.95,7308.95,7308.95,7308.95,421000000
2009/9/25,10:07:00,7312.10,7312.10,7312.10,7312.10,271000000
2009/9/25,10:08:00,7314.09,7314.09,7314.09,7314.09,378000000
2009/9/25,10:09:00,7318.66,7318.66,7318.66,7318.66,370000000
2009/9/25,10:10:00,7321.93,7321.93,7321.93,7321.93,375000000
2009/9/25,10:11:00,7327.09,7327.09,7327.09,7327.09,535000000
2009/9/25,10:12:00,7329.72,7329.72,7329.72,7329.72,323000000
2009/9/25,10:13:00,7333.24,7333.24,7333.24,7333.24,460000000
2009/9/25,10:14:00,7336.04,7336.04,7336.04,7336.04,453000000
2009/9/25,10:15:00,7338.47,7338.47,7338.47,7338.47,377000000
2009/9/25,10:16:00,7340.44,7340.44,7340.44,7340.44,498000000
2009/9/25,10:17:00,7341.75,7341.75,7341.75,7341.75,312000000
2009/9/25,10:18:00,7341.82,7341.82,7341.82,7341.82,429000000
2009/9/25,10:19:00,7341.75,7341.75,7341.75,7341.75,374000000
2009/9/25,10:20:00,7342.17,7342.17,7342.17,7342.17,283000000
2009/9/25,10:21:00,7343.86,7343.86,7343.86,7343.86,418000000
2009/9/25,10:22:00,7347.23,7347.23,7347.23,7347.23,333000000
2009/9/25,10:23:00,7351.27,7351.27,7351.27,7351.27,429000000
2009/9/25,10:24:00,7351.60,7351.60,7351.60,7351.60,384000000
2009/9/25,10:25:00,7353.04,7353.04,7353.04,7353.04,386000000
2009/9/25,10:26:00,7353.82,7353.82,7353.82,7353.82,507000000
2009/9/25,10:27:00,7353.77,7353.77,7353.77,7353.77,339000000
2009/9/25,10:28:00,7348.91,7348.91,7348.91,7348.91,375000000
2009/9/25,10:29:00,7351.67,7351.67,7351.67,7351.67,308000000
2009/9/25,10:30:00,7348.66,7348.66,7348.66,7348.66,238000000
2009/9/25,10:31:00,7350.21,7350.21,7350.21,7350.21,380000000
2009/9/25,10:32:00,7348.85,7348.85,7348.85,7348.85,215000000
2009/9/25,10:33:00,7347.74,7347.74,7347.74,7347.74,311000000
2009/9/25,10:34:00,7345.53,7345.53,7345.53,7345.53,277000000
2009/9/25,10:35:00,7347.77,7347.77,7347.77,7347.77,265000000
2009/9/25,10:36:00,7344.80,7344.80,7344.80,7344.80,325000000
2009/9/25,10:37:00,7346.69,7346.69,7346.69,7346.69,226000000
2009/9/25,10:38:00,7347.85,7347.85,7347.85,7347.85,386000000
2009/9/25,10:39:00,7344.21,7344.21,7344.21,7344.21,277000000
2009/9/25,10:40:00,7345.91,7345.91,7345.91,7345.91,307000000
2009/9/25,10:41:00,7343.00,7343.00,7343.00,7343.00,427000000
2009/9/25,10:42:00,7341.88,7341.88,7341.88,7341.88,272000000
2009/9/25,10:43:00,7337.82,7337.82,7337.82,7337.82,359000000
2009/9/25,10:44:00,7337.16,7337.16,7337.16,7337.16,288000000
2009/9/25,10:45:00,7336.31,7336.31,7336.31,7336.31,215000000
2009/9/25,10:46:00,7335.79,7335.79,7335.79,7335.79,290000000
2009/9/25,10:47:00,7337.10,7337.10,7337.10,7337.10,211000000
2009/9/25,10:48:00,7337.16,7337.16,7337.16,7337.16,318000000
2009/9/25,10:49:00,7339.03,7339.03,7339.03,7339.03,260000000
2009/9/25,10:50:00,7340.02,7340.02,7340.02,7340.02,263000000
2009/9/25,10:51:00,7343.93,7343.93,7343.93,7343.93,348000000
2009/9/25,10:52:00,7342.58,7342.58,7342.58,7342.58,236000000
2009/9/25,10:53:00,7345.18,7345.18,7345.18,7345.18,298000000
2009/9/25,10:54:00,7345.05,7345.05,7345.05,7345.05,246000000
2009/9/25,10:55:00,7347.86,7347.86,7347.86,7347.86,186000000
2009/9/25,10:56:00,7347.11,7347.11,7347.11,7347.11,270000000
2009/9/25,10:57:00,7345.34,7345.34,7345.34,7345.34,209000000
2009/9/25,10:58:00,7345.47,7345.47,7345.47,7345.47,311000000
2009/9/25,10:59:00,7345.15,7345.15,7345.15,7345.15,239000000
2009/9/25,11:00:00,7343.10,7343.10,7343.10,7343.10,228000000
2009/9/25,11:01:00,7340.95,7340.95,7340.95,7340.95,274000000
2009/9/25,11:02:00,7336.40,7336.40,7336.40,7336.40,203000000
2009/9/25,11:03:00,7340.75,7340.75,7340.75,7340.75,279000000
2009/9/25,11:04:00,7342.65,7342.65,7342.65,7342.65,194000000
2009/9/25,11:05:00,7339.52,7339.52,7339.52,7339.52,226000000
2009/9/25,11:06:00,7340.94,7340.94,7340.94,7340.94,319000000
2009/9/25,11:07:00,7339.29,7339.29,7339.29,7339.29,170000000
2009/9/25,11:08:00,7339.40,7339.40,7339.40,7339.40,258000000
2009/9/25,11:09:00,7338.80,7338.80,7338.80,7338.80,190000000
2009/9/25,11:10:00,7338.18,7338.18,7338.18,7338.18,221000000
2009/9/25,11:11:00,7337.90,7337.90,7337.90,7337.90,312000000
2009/9/25,11:12:00,7337.82,7337.82,7337.82,7337.82,175000000
2009/9/25,11:13:00,7336.33,7336.33,7336.33,7336.33,262000000
2009/9/25,11:14:00,7334.91,7334.91,7334.91,7334.91,213000000
2009/9/25,11:15:00,7334.59,7334.59,7334.59,7334.59,232000000
2009/9/25,11:16:00,7332.57,7332.57,7332.57,7332.57,273000000
2009/9/25,11:17:00,7332.02,7332.02,7332.02,7332.02,165000000
2009/9/25,11:18:00,7331.53,7331.53,7331.53,7331.53,285000000
2009/9/25,11:19:00,7330.14,7330.14,7330.14,7330.14,255000000
2009/9/25,11:20:00,7331.14,7331.14,7331.14,7331.14,265000000
2009/9/25,11:21:00,7329.86,7329.86,7329.86,7329.86,313000000
2009/9/25,11:22:00,7327.67,7327.67,7327.67,7327.67,218000000
2009/9/25,11:23:00,7326.55,7326.55,7326.55,7326.55,366000000
2009/9/25,11:24:00,7329.22,7329.22,7329.22,7329.22,259000000
2009/9/25,11:25:00,7330.28,7330.28,7330.28,7330.28,236000000
2009/9/25,11:26:00,7326.34,7326.34,7326.34,7326.34,320000000
2009/9/25,11:27:00,7329.38,7329.38,7329.38,7329.38,165000000
2009/9/25,11:28:00,7328.27,7328.27,7328.27,7328.27,178000000
2009/9/25,11:29:00,7328.13,7328.13,7328.13,7328.13,179000000
2009/9/25,11:30:00,7328.96,7328.96,7328.96,7328.96,180000000
2009/9/25,11:31:00,7327.96,7327.96,7327.96,7327.96,251000000
2009/9/25,11:32:00,7328.26,7328.26,7328.26,7328.26,145000000
2009/9/25,11:33:00,7327.15,7327.15,7327.15,7327.15,278000000
2009/9/25,11:34:00,7326.67,7326.67,7326.67,7326.67,271000000
2009/9/25,11:35:00,7322.36,7322.36,7322.36,7322.36,200000000
2009/9/25,11:36:00,7323.69,7323.69,7323.69,7323.69,262000000
2009/9/25,11:37:00,7322.66,7322.66,7322.66,7322.66,230000000
2009/9/25,11:38:00,7322.34,7322.34,7322.34,7322.34,264000000
2009/9/25,11:39:00,7322.88,7322.88,7322.88,7322.88,197000000
2009/9/25,11:40:00,7321.09,7321.09,7321.09,7321.09,181000000
2009/9/25,11:41:00,7321.72,7321.72,7321.72,7321.72,211000000
2009/9/25,11:42:00,7321.64,7321.64,7321.64,7321.64,161000000
2009/9/25,11:43:00,7320.15,7320.15,7320.15,7320.15,249000000
2009/9/25,11:44:00,7321.88,7321.88,7321.88,7321.88,168000000
2009/9/25,11:45:00,7322.58,7322.58,7322.58,7322.58,251000000
2009/9/25,11:46:00,7326.87,7326.87,7326.87,7326.87,292000000
2009/9/25,11:47:00,7328.91,7328.91,7328.91,7328.91,289000000
2009/9/25,11:48:00,7331.87,7331.87,7331.87,7331.87,322000000
2009/9/25,11:49:00,7330.64,7330.64,7330.64,7330.64,220000000
2009/9/25,11:50:00,7334.05,7334.05,7334.05,7334.05,200000000
2009/9/25,11:51:00,7331.57,7331.57,7331.57,7331.57,209000000
2009/9/25,11:52:00,7331.25,7331.25,7331.25,7331.25,154000000
2009/9/25,11:53:00,7334.37,7334.37,7334.37,7334.37,264000000
2009/9/25,11:54:00,7334.25,7334.25,7334.25,7334.25,177000000
2009/9/25,11:55:00,7331.32,7331.32,7331.32,7331.32,162000000
2009/9/25,11:56:00,7331.80,7331.80,7331.80,7331.80,197000000
2009/9/25,11:57:00,7329.88,7329.88,7329.88,7329.88,143000000
2009/9/25,11:58:00,7331.58,7331.58,7331.58,7331.58,239000000
2009/9/25,11:59:00,7332.29,7332.29,7332.29,7332.29,129000000
2009/9/25,12:00:00,7329.60,7329.60,7329.60,7329.60,165000000
2009/9/25,12:01:00,7334.91,7334.91,7334.91,7334.91,239000000
2009/9/25,12:02:00,7334.40,7334.40,7334.40,7334.40,208000000
2009/9/25,12:03:00,7336.64,7336.64,7336.64,7336.64,288000000
2009/9/25,12:04:00,7336.69,7336.69,7336.69,7336.69,268000000
2009/9/25,12:05:00,7340.24,7340.24,7340.24,7340.24,336000000
2009/9/25,12:06:00,7343.21,7343.21,7343.21,7343.21,325000000
2009/9/25,12:07:00,7342.28,7342.28,7342.28,7342.28,194000000
2009/9/25,12:08:00,7343.82,7343.82,7343.82,7343.82,332000000
2009/9/25,12:09:00,7343.66,7343.66,7343.66,7343.66,206000000
2009/9/25,12:10:00,7346.61,7346.61,7346.61,7346.61,202000000
2009/9/25,12:11:00,7348.15,7348.15,7348.15,7348.15,263000000
2009/9/25,12:12:00,7347.10,7347.10,7347.10,7347.10,197000000
2009/9/25,12:13:00,7345.95,7345.95,7345.95,7345.95,240000000
2009/9/25,12:14:00,7346.94,7346.94,7346.94,7346.94,187000000
2009/9/25,12:15:00,7345.67,7345.67,7345.67,7345.67,203000000
2009/9/25,12:16:00,7347.05,7347.05,7347.05,7347.05,231000000
2009/9/25,12:17:00,7348.50,7348.50,7348.50,7348.50,182000000
2009/9/25,12:18:00,7349.63,7349.63,7349.63,7349.63,240000000
2009/9/25,12:19:00,7348.84,7348.84,7348.84,7348.84,240000000
2009/9/25,12:20:00,7349.12,7349.12,7349.12,7349.12,213000000
2009/9/25,12:21:00,7351.91,7351.91,7351.91,7351.91,298000000
2009/9/25,12:22:00,7354.27,7354.27,7354.27,7354.27,194000000
2009/9/25,12:23:00,7348.82,7348.82,7348.82,7348.82,270000000
2009/9/25,12:24:00,7351.51,7351.51,7351.51,7351.51,192000000
2009/9/25,12:25:00,7350.52,7350.52,7350.52,7350.52,222000000
2009/9/25,12:26:00,7351.97,7351.97,7351.97,7351.97,242000000
2009/9/25,12:27:00,7349.25,7349.25,7349.25,7349.25,166000000
2009/9/25,12:28:00,7351.92,7351.92,7351.92,7351.92,242000000
2009/9/25,12:29:00,7351.39,7351.39,7351.39,7351.39,190000000
2009/9/25,12:30:00,7351.84,7351.84,7351.84,7351.84,178000000
2009/9/25,12:31:00,7351.47,7351.47,7351.47,7351.47,226000000
2009/9/25,12:32:00,7351.93,7351.93,7351.93,7351.93,177000000
2009/9/25,12:33:00,7352.52,7352.52,7352.52,7352.52,249000000
2009/9/25,12:34:00,7352.15,7352.15,7352.15,7352.15,289000000
2009/9/25,12:35:00,7356.86,7356.86,7356.86,7356.86,226000000
2009/9/25,12:36:00,7357.44,7357.44,7357.44,7357.44,355000000
2009/9/25,12:37:00,7354.89,7354.89,7354.89,7354.89,244000000
2009/9/25,12:38:00,7358.48,7358.48,7358.48,7358.48,325000000
2009/9/25,12:39:00,7358.56,7358.56,7358.56,7358.56,267000000
2009/9/25,12:40:00,7359.12,7359.12,7359.12,7359.12,278000000
2009/9/25,12:41:00,7358.91,7358.91,7358.91,7358.91,437000000
2009/9/25,12:42:00,7358.56,7358.56,7358.56,7358.56,238000000
2009/9/25,12:43:00,7361.88,7361.88,7361.88,7361.88,363000000
2009/9/25,12:44:00,7360.72,7360.72,7360.72,7360.72,260000000
2009/9/25,12:45:00,7361.67,7361.67,7361.67,7361.67,242000000
2009/9/25,12:46:00,7361.93,7361.93,7361.93,7361.93,292000000
2009/9/25,12:47:00,7361.30,7361.30,7361.30,7361.30,237000000
2009/9/25,12:48:00,7361.63,7361.63,7361.63,7361.63,325000000
2009/9/25,12:49:00,7361.22,7361.22,7361.22,7361.22,271000000
2009/9/25,12:50:00,7357.77,7357.77,7357.77,7357.77,216000000
2009/9/25,12:51:00,7356.95,7356.95,7356.95,7356.95,264000000
2009/9/25,12:52:00,7354.72,7354.72,7354.72,7354.72,232000000
2009/9/25,12:53:00,7352.37,7352.37,7352.37,7352.37,264000000
2009/9/25,12:54:00,7351.02,7351.02,7351.02,7351.02,231000000
2009/9/25,12:55:00,7351.11,7351.11,7351.11,7351.11,235000000
2009/9/25,12:56:00,7351.09,7351.09,7351.09,7351.09,328000000
2009/9/25,12:57:00,7347.62,7347.62,7347.62,7347.62,243000000
2009/9/25,12:58:00,7347.28,7347.28,7347.28,7347.28,260000000
2009/9/25,12:59:00,7347.27,7347.27,7347.27,7347.27,255000000
2009/9/25,13:00:00,7346.80,7346.80,7346.80,7346.80,226000000
2009/9/25,13:01:00,7349.57,7349.57,7349.57,7349.57,306000000
2009/9/25,13:02:00,7347.60,7347.60,7347.60,7347.60,191000000
2009/9/25,13:03:00,7350.16,7350.16,7350.16,7350.16,288000000
2009/9/25,13:04:00,7349.61,7349.61,7349.61,7349.61,248000000
2009/9/25,13:05:00,7347.20,7347.20,7347.20,7347.20,241000000
2009/9/25,13:06:00,7349.78,7349.78,7349.78,7349.78,361000000
2009/9/25,13:07:00,7348.23,7348.23,7348.23,7348.23,232000000
2009/9/25,13:08:00,7349.09,7349.09,7349.09,7349.09,334000000
2009/9/25,13:09:00,7347.81,7347.81,7347.81,7347.81,261000000
2009/9/25,13:10:00,7347.30,7347.30,7347.30,7347.30,271000000
2009/9/25,13:11:00,7348.15,7348.15,7348.15,7348.15,455000000
2009/9/25,13:12:00,7346.77,7346.77,7346.77,7346.77,328000000
2009/9/25,13:13:00,7347.06,7347.06,7347.06,7347.06,401000000
2009/9/25,13:14:00,7349.98,7349.98,7349.98,7349.98,459000000
2009/9/25,13:15:00,7348.69,7348.69,7348.69,7348.69,397000000
2009/9/25,13:16:00,7350.55,7350.55,7350.55,7350.55,473000000
2009/9/25,13:17:00,7350.81,7350.81,7350.81,7350.81,372000000
2009/9/25,13:18:00,7350.39,7350.39,7350.39,7350.39,463000000
2009/9/25,13:19:00,7351.82,7351.82,7351.82,7351.82,344000000
2009/9/25,13:20:00,7352.16,7352.16,7352.16,7352.16,377000000
2009/9/25,13:21:00,7353.17,7353.17,7353.17,7353.17,521000000
2009/9/25,13:22:00,7353.66,7353.66,7353.66,7353.66,350000000
2009/9/25,13:23:00,7351.93,7351.93,7351.93,7351.93,621000000
2009/9/25,13:24:00,7353.28,7353.28,7353.28,7353.28,529000000
2009/9/25,13:25:00,7353.78,7353.78,7353.78,7353.78,529000000
2009/9/25,13:26:00,7353.78,7353.78,7353.78,7353.78,0
2009/9/25,13:27:00,7353.78,7353.78,7353.78,7353.78,0
2009/9/25,13:28:00,7353.78,7353.78,7353.78,7353.78,0
2009/9/25,13:29:00,7353.78,7353.78,7353.78,7353.78,0
2009/9/25,13:30:00,7345.22,7345.22,7345.22,7345.22,353032704
2009/9/28,09:01:00,7332.49,7332.49,7332.49,7332.49,2329999872
2009/9/28,09:02:00,7333.77,7333.77,7333.77,7333.77,547000000
2009/9/28,09:03:00,7342.18,7342.18,7342.18,7342.18,706000000
2009/9/28,09:04:00,7346.77,7346.77,7346.77,7346.77,714000000
2009/9/28,09:05:00,7349.89,7349.89,7349.89,7349.89,506000000
2009/9/28,09:06:00,7352.79,7352.79,7352.79,7352.79,663000000
2009/9/28,09:07:00,7354.48,7354.48,7354.48,7354.48,481000000
2009/9/28,09:08:00,7354.80,7354.80,7354.80,7354.80,561000000
2009/9/28,09:09:00,7354.15,7354.15,7354.15,7354.15,512000000
2009/9/28,09:10:00,7350.13,7350.13,7350.13,7350.13,403000000
2009/9/28,09:11:00,7342.31,7342.31,7342.31,7342.31,617000000
2009/9/28,09:12:00,7339.10,7339.10,7339.10,7339.10,477000000
2009/9/28,09:13:00,7336.72,7336.72,7336.72,7336.72,569000000
2009/9/28,09:14:00,7331.23,7331.23,7331.23,7331.23,556000000
2009/9/28,09:15:00,7338.13,7338.13,7338.13,7338.13,487000000
2009/9/28,09:16:00,7331.55,7331.55,7331.55,7331.55,579000000
2009/9/28,09:17:00,7331.17,7331.17,7331.17,7331.17,343000000
2009/9/28,09:18:00,7329.44,7329.44,7329.44,7329.44,441000000
2009/9/28,09:19:00,7329.01,7329.01,7329.01,7329.01,419000000
2009/9/28,09:20:00,7338.48,7338.48,7338.48,7338.48,368000000
2009/9/28,09:21:00,7335.05,7335.05,7335.05,7335.05,435000000
2009/9/28,09:22:00,7330.89,7330.89,7330.89,7330.89,343000000
2009/9/28,09:23:00,7328.18,7328.18,7328.18,7328.18,432000000
2009/9/28,09:24:00,7322.05,7322.05,7322.05,7322.05,401000000
2009/9/28,09:25:00,7322.46,7322.46,7322.46,7322.46,381000000
2009/9/28,09:26:00,7319.17,7319.17,7319.17,7319.17,548000000
2009/9/28,09:27:00,7316.97,7316.97,7316.97,7316.97,427000000
2009/9/28,09:28:00,7317.24,7317.24,7317.24,7317.24,472000000
2009/9/28,09:29:00,7315.07,7315.07,7315.07,7315.07,436000000
2009/9/28,09:30:00,7316.05,7316.05,7316.05,7316.05,339000000
2009/9/28,09:31:00,7318.46,7318.46,7318.46,7318.46,453000000
2009/9/28,09:32:00,7323.86,7323.86,7323.86,7323.86,312000000
2009/9/28,09:33:00,7322.77,7322.77,7322.77,7322.77,383000000
2009/9/28,09:34:00,7322.73,7322.73,7322.73,7322.73,327000000
2009/9/28,09:35:00,7325.36,7325.36,7325.36,7325.36,226000000
2009/9/28,09:36:00,7325.48,7325.48,7325.48,7325.48,317000000
2009/9/28,09:37:00,7327.85,7327.85,7327.85,7327.85,244000000
2009/9/28,09:38:00,7327.91,7327.91,7327.91,7327.91,286000000
2009/9/28,09:39:00,7329.17,7329.17,7329.17,7329.17,271000000
2009/9/28,09:40:00,7329.14,7329.14,7329.14,7329.14,217000000
2009/9/28,09:41:00,7326.60,7326.60,7326.60,7326.60,312000000
2009/9/28,09:42:00,7324.64,7324.64,7324.64,7324.64,243000000
2009/9/28,09:43:00,7324.27,7324.27,7324.27,7324.27,345000000
2009/9/28,09:44:00,7322.34,7322.34,7322.34,7322.34,338000000
2009/9/28,09:45:00,7318.36,7318.36,7318.36,7318.36,347000000
2009/9/28,09:46:00,7304.06,7304.06,7304.06,7304.06,832000000
2009/9/28,09:47:00,7294.74,7294.74,7294.74,7294.74,627000000
2009/9/28,09:48:00,7291.11,7291.11,7291.11,7291.11,622000000
2009/9/28,09:49:00,7287.19,7287.19,7287.19,7287.19,590000000
2009/9/28,09:50:00,7288.90,7288.90,7288.90,7288.90,441000000
2009/9/28,09:51:00,7290.66,7290.66,7290.66,7290.66,478000000
2009/9/28,09:52:00,7290.60,7290.60,7290.60,7290.60,380000000
2009/9/28,09:53:00,7289.75,7289.75,7289.75,7289.75,338000000
2009/9/28,09:54:00,7290.39,7290.39,7290.39,7290.39,301000000
2009/9/28,09:55:00,7288.45,7288.45,7288.45,7288.45,254000000
2009/9/28,09:56:00,7286.77,7286.77,7286.77,7286.77,378000000
2009/9/28,09:57:00,7282.37,7282.37,7282.37,7282.37,305000000
2009/9/28,09:58:00,7280.32,7280.32,7280.32,7280.32,506000000
2009/9/28,09:59:00,7277.53,7277.53,7277.53,7277.53,429000000
2009/9/28,10:00:00,7275.89,7275.89,7275.89,7275.89,427000000
2009/9/28,10:01:00,7272.23,7272.23,7272.23,7272.23,662000000
2009/9/28,10:02:00,7267.88,7267.88,7267.88,7267.88,649000000
2009/9/28,10:03:00,7262.73,7262.73,7262.73,7262.73,634000000
2009/9/28,10:04:00,7258.02,7258.02,7258.02,7258.02,666000000
2009/9/28,10:05:00,7257.63,7257.63,7257.63,7257.63,625000000
2009/9/28,10:06:00,7258.63,7258.63,7258.63,7258.63,641000000
2009/9/28,10:07:00,7260.45,7260.45,7260.45,7260.45,430000000
2009/9/28,10:08:00,7265.11,7265.11,7265.11,7265.11,447000000
2009/9/28,10:09:00,7270.30,7270.30,7270.30,7270.30,371000000
2009/9/28,10:10:00,7271.59,7271.59,7271.59,7271.59,333000000
2009/9/28,10:11:00,7275.64,7275.64,7275.64,7275.64,316000000
2009/9/28,10:12:00,7280.80,7280.80,7280.80,7280.80,221000000
2009/9/28,10:13:00,7281.19,7281.19,7281.19,7281.19,267000000
2009/9/28,10:14:00,7281.00,7281.00,7281.00,7281.00,226000000
2009/9/28,10:15:00,7277.57,7277.57,7277.57,7277.57,184000000
2009/9/28,10:16:00,7273.71,7273.71,7273.71,7273.71,290000000
2009/9/28,10:17:00,7274.84,7274.84,7274.84,7274.84,166000000
2009/9/28,10:18:00,7273.82,7273.82,7273.82,7273.82,256000000
2009/9/28,10:19:00,7275.28,7275.28,7275.28,7275.28,170000000
2009/9/28,10:20:00,7275.69,7275.69,7275.69,7275.69,131000000
2009/9/28,10:21:00,7274.62,7274.62,7274.62,7274.62,219000000
2009/9/28,10:22:00,7276.58,7276.58,7276.58,7276.58,152000000
2009/9/28,10:23:00,7280.22,7280.22,7280.22,7280.22,206000000
2009/9/28,10:24:00,7282.19,7282.19,7282.19,7282.19,172000000
2009/9/28,10:25:00,7281.92,7281.92,7281.92,7281.92,173000000
2009/9/28,10:26:00,7284.79,7284.79,7284.79,7284.79,228000000
2009/9/28,10:27:00,7285.34,7285.34,7285.34,7285.34,147000000
2009/9/28,10:28:00,7283.06,7283.06,7283.06,7283.06,216000000
2009/9/28,10:29:00,7282.74,7282.74,7282.74,7282.74,172000000
2009/9/28,10:30:00,7286.15,7286.15,7286.15,7286.15,176000000
2009/9/28,10:31:00,7285.97,7285.97,7285.97,7285.97,199000000
2009/9/28,10:32:00,7285.95,7285.95,7285.95,7285.95,125000000
2009/9/28,10:33:00,7290.31,7290.31,7290.31,7290.31,216000000
2009/9/28,10:34:00,7292.84,7292.84,7292.84,7292.84,182000000
2009/9/28,10:35:00,7296.51,7296.51,7296.51,7296.51,198000000
2009/9/28,10:36:00,7298.44,7298.44,7298.44,7298.44,314000000
2009/9/28,10:37:00,7299.36,7299.36,7299.36,7299.36,196000000
2009/9/28,10:38:00,7299.64,7299.64,7299.64,7299.64,245000000
2009/9/28,10:39:00,7301.25,7301.25,7301.25,7301.25,181000000
2009/9/28,10:40:00,7299.82,7299.82,7299.82,7299.82,147000000
2009/9/28,10:41:00,7302.07,7302.07,7302.07,7302.07,213000000
2009/9/28,10:42:00,7299.88,7299.88,7299.88,7299.88,146000000
2009/9/28,10:43:00,7299.57,7299.57,7299.57,7299.57,192000000
2009/9/28,10:44:00,7298.44,7298.44,7298.44,7298.44,157000000
2009/9/28,10:45:00,7298.18,7298.18,7298.18,7298.18,143000000
2009/9/28,10:46:00,7298.49,7298.49,7298.49,7298.49,179000000
2009/9/28,10:47:00,7297.67,7297.67,7297.67,7297.67,159000000
2009/9/28,10:48:00,7295.82,7295.82,7295.82,7295.82,206000000
2009/9/28,10:49:00,7294.65,7294.65,7294.65,7294.65,174000000
2009/9/28,10:50:00,7293.24,7293.24,7293.24,7293.24,157000000
2009/9/28,10:51:00,7292.52,7292.52,7292.52,7292.52,180000000
2009/9/28,10:52:00,7288.97,7288.97,7288.97,7288.97,144000000
2009/9/28,10:53:00,7288.68,7288.68,7288.68,7288.68,176000000
2009/9/28,10:54:00,7290.84,7290.84,7290.84,7290.84,163000000
2009/9/28,10:55:00,7290.33,7290.33,7290.33,7290.33,144000000
2009/9/28,10:56:00,7293.35,7293.35,7293.35,7293.35,198000000
2009/9/28,10:57:00,7293.84,7293.84,7293.84,7293.84,127000000
2009/9/28,10:58:00,7295.21,7295.21,7295.21,7295.21,215000000
2009/9/28,10:59:00,7293.10,7293.10,7293.10,7293.10,154000000
2009/9/28,11:00:00,7295.83,7295.83,7295.83,7295.83,125000000
2009/9/28,11:01:00,7295.15,7295.15,7295.15,7295.15,192000000
2009/9/28,11:02:00,7294.02,7294.02,7294.02,7294.02,120000000
2009/9/28,11:03:00,7296.44,7296.44,7296.44,7296.44,198000000
2009/9/28,11:04:00,7294.88,7294.88,7294.88,7294.88,136000000
2009/9/28,11:05:00,7296.62,7296.62,7296.62,7296.62,166000000
2009/9/28,11:06:00,7296.40,7296.40,7296.40,7296.40,168000000
2009/9/28,11:07:00,7291.98,7291.98,7291.98,7291.98,136000000
2009/9/28,11:08:00,7294.30,7294.30,7294.30,7294.30,173000000
2009/9/28,11:09:00,7291.64,7291.64,7291.64,7291.64,121000000
2009/9/28,11:10:00,7291.72,7291.72,7291.72,7291.72,130000000
2009/9/28,11:11:00,7291.90,7291.90,7291.90,7291.90,166000000
2009/9/28,11:12:00,7290.89,7290.89,7290.89,7290.89,120000000
2009/9/28,11:13:00,7284.65,7284.65,7284.65,7284.65,342000000
2009/9/28,11:14:00,7279.78,7279.78,7279.78,7279.78,278000000
2009/9/28,11:15:00,7280.46,7280.46,7280.46,7280.46,285000000
2009/9/28,11:16:00,7277.78,7277.78,7277.78,7277.78,310000000
2009/9/28,11:17:00,7278.94,7278.94,7278.94,7278.94,161000000
2009/9/28,11:18:00,7279.04,7279.04,7279.04,7279.04,259000000
2009/9/28,11:19:00,7278.87,7278.87,7278.87,7278.87,184000000
2009/9/28,11:20:00,7282.28,7282.28,7282.28,7282.28,150000000
2009/9/28,11:21:00,7281.65,7281.65,7281.65,7281.65,188000000
2009/9/28,11:22:00,7275.53,7275.53,7275.53,7275.53,172000000
2009/9/28,11:23:00,7279.36,7279.36,7279.36,7279.36,194000000
2009/9/28,11:24:00,7279.93,7279.93,7279.93,7279.93,144000000
2009/9/28,11:25:00,7277.70,7277.70,7277.70,7277.70,143000000
2009/9/28,11:26:00,7279.28,7279.28,7279.28,7279.28,175000000
2009/9/28,11:27:00,7277.70,7277.70,7277.70,7277.70,124000000
2009/9/28,11:28:00,7278.18,7278.18,7278.18,7278.18,197000000
2009/9/28,11:29:00,7281.50,7281.50,7281.50,7281.50,180000000
2009/9/28,11:30:00,7278.96,7278.96,7278.96,7278.96,151000000
2009/9/28,11:31:00,7281.92,7281.92,7281.92,7281.92,179000000
2009/9/28,11:32:00,7283.53,7283.53,7283.53,7283.53,114000000
2009/9/28,11:33:00,7283.27,7283.27,7283.27,7283.27,161000000
2009/9/28,11:34:00,7282.29,7282.29,7282.29,7282.29,110000000
2009/9/28,11:35:00,7282.73,7282.73,7282.73,7282.73,122000000
2009/9/28,11:36:00,7283.55,7283.55,7283.55,7283.55,150000000
2009/9/28,11:37:00,7283.09,7283.09,7283.09,7283.09,107000000
2009/9/28,11:38:00,7283.61,7283.61,7283.61,7283.61,162000000
2009/9/28,11:39:00,7283.04,7283.04,7283.04,7283.04,160000000
2009/9/28,11:40:00,7282.54,7282.54,7282.54,7282.54,115000000
2009/9/28,11:41:00,7284.54,7284.54,7284.54,7284.54,140000000
2009/9/28,11:42:00,7282.70,7282.70,7282.70,7282.70,100000000
2009/9/28,11:43:00,7284.06,7284.06,7284.06,7284.06,177000000
2009/9/28,11:44:00,7284.49,7284.49,7284.49,7284.49,144000000
2009/9/28,11:45:00,7284.68,7284.68,7284.68,7284.68,164000000
2009/9/28,11:46:00,7286.37,7286.37,7286.37,7286.37,182000000
2009/9/28,11:47:00,7286.01,7286.01,7286.01,7286.01,107000000
2009/9/28,11:48:00,7287.62,7287.62,7287.62,7287.62,181000000
2009/9/28,11:49:00,7286.48,7286.48,7286.48,7286.48,120000000
2009/9/28,11:50:00,7288.53,7288.53,7288.53,7288.53,145000000
2009/9/28,11:51:00,7289.59,7289.59,7289.59,7289.59,156000000
2009/9/28,11:52:00,7288.16,7288.16,7288.16,7288.16,111000000
2009/9/28,11:53:00,7289.02,7289.02,7289.02,7289.02,119000000
2009/9/28,11:54:00,7288.24,7288.24,7288.24,7288.24,109000000
2009/9/28,11:55:00,7289.07,7289.07,7289.07,7289.07,101000000
2009/9/28,11:56:00,7289.13,7289.13,7289.13,7289.13,168000000
2009/9/28,11:57:00,7289.16,7289.16,7289.16,7289.16,85000000
2009/9/28,11:58:00,7288.99,7288.99,7288.99,7288.99,168000000
2009/9/28,11:59:00,7288.41,7288.41,7288.41,7288.41,120000000
2009/9/28,12:00:00,7287.69,7287.69,7287.69,7287.69,114000000
2009/9/28,12:01:00,7287.80,7287.80,7287.80,7287.80,136000000
2009/9/28,12:02:00,7287.54,7287.54,7287.54,7287.54,106000000
2009/9/28,12:03:00,7286.43,7286.43,7286.43,7286.43,145000000
2009/9/28,12:04:00,7285.93,7285.93,7285.93,7285.93,140000000
2009/9/28,12:05:00,7286.02,7286.02,7286.02,7286.02,134000000
2009/9/28,12:06:00,7285.20,7285.20,7285.20,7285.20,186000000
2009/9/28,12:07:00,7281.34,7281.34,7281.34,7281.34,102000000
2009/9/28,12:08:00,7285.00,7285.00,7285.00,7285.00,141000000
2009/9/28,12:09:00,7280.02,7280.02,7280.02,7280.02,129000000
2009/9/28,12:10:00,7282.49,7282.49,7282.49,7282.49,151000000
2009/9/28,12:11:00,7282.21,7282.21,7282.21,7282.21,160000000
2009/9/28,12:12:00,7282.63,7282.63,7282.63,7282.63,113000000
2009/9/28,12:13:00,7282.05,7282.05,7282.05,7282.05,174000000
2009/9/28,12:14:00,7283.69,7283.69,7283.69,7283.69,97000000
2009/9/28,12:15:00,7283.90,7283.90,7283.90,7283.90,117000000
2009/9/28,12:16:00,7285.99,7285.99,7285.99,7285.99,163000000
2009/9/28,12:17:00,7285.60,7285.60,7285.60,7285.60,153000000
2009/9/28,12:18:00,7286.87,7286.87,7286.87,7286.87,170000000
2009/9/28,12:19:00,7288.34,7288.34,7288.34,7288.34,109000000
2009/9/28,12:20:00,7287.50,7287.50,7287.50,7287.50,132000000
2009/9/28,12:21:00,7288.03,7288.03,7288.03,7288.03,159000000
2009/9/28,12:22:00,7288.65,7288.65,7288.65,7288.65,141000000
2009/9/28,12:23:00,7290.19,7290.19,7290.19,7290.19,213000000
2009/9/28,12:24:00,7291.33,7291.33,7291.33,7291.33,130000000
2009/9/28,12:25:00,7287.02,7287.02,7287.02,7287.02,145000000
2009/9/28,12:26:00,7290.23,7290.23,7290.23,7290.23,189000000
2009/9/28,12:27:00,7288.69,7288.69,7288.69,7288.69,129000000
2009/9/28,12:28:00,7290.17,7290.17,7290.17,7290.17,173000000
2009/9/28,12:29:00,7288.97,7288.97,7288.97,7288.97,140000000
2009/9/28,12:30:00,7290.15,7290.15,7290.15,7290.15,139000000
2009/9/28,12:31:00,7289.94,7289.94,7289.94,7289.94,160000000
2009/9/28,12:32:00,7289.75,7289.75,7289.75,7289.75,121000000
2009/9/28,12:33:00,7289.85,7289.85,7289.85,7289.85,262000000
2009/9/28,12:34:00,7289.92,7289.92,7289.92,7289.92,136000000
2009/9/28,12:35:00,7291.46,7291.46,7291.46,7291.46,179000000
2009/9/28,12:36:00,7291.29,7291.29,7291.29,7291.29,200000000
2009/9/28,12:37:00,7291.00,7291.00,7291.00,7291.00,147000000
2009/9/28,12:38:00,7290.54,7290.54,7290.54,7290.54,188000000
2009/9/28,12:39:00,7292.39,7292.39,7292.39,7292.39,160000000
2009/9/28,12:40:00,7290.46,7290.46,7290.46,7290.46,154000000
2009/9/28,12:41:00,7291.51,7291.51,7291.51,7291.51,163000000
2009/9/28,12:42:00,7292.53,7292.53,7292.53,7292.53,119000000
2009/9/28,12:43:00,7294.32,7294.32,7294.32,7294.32,212000000
2009/9/28,12:44:00,7293.25,7293.25,7293.25,7293.25,149000000
2009/9/28,12:45:00,7293.98,7293.98,7293.98,7293.98,158000000
2009/9/28,12:46:00,7294.06,7294.06,7294.06,7294.06,211000000
2009/9/28,12:47:00,7293.97,7293.97,7293.97,7293.97,137000000
2009/9/28,12:48:00,7293.32,7293.32,7293.32,7293.32,181000000
2009/9/28,12:49:00,7291.11,7291.11,7291.11,7291.11,129000000
2009/9/28,12:50:00,7292.39,7292.39,7292.39,7292.39,155000000
2009/9/28,12:51:00,7291.86,7291.86,7291.86,7291.86,221000000
2009/9/28,12:52:00,7290.98,7290.98,7290.98,7290.98,201000000
2009/9/28,12:53:00,7290.07,7290.07,7290.07,7290.07,217000000
2009/9/28,12:54:00,7289.97,7289.97,7289.97,7289.97,240000000
2009/9/28,12:55:00,7288.56,7288.56,7288.56,7288.56,213000000
2009/9/28,12:56:00,7286.70,7286.70,7286.70,7286.70,301000000
2009/9/28,12:57:00,7282.31,7282.31,7282.31,7282.31,220000000
2009/9/28,12:58:00,7283.29,7283.29,7283.29,7283.29,282000000
2009/9/28,12:59:00,7281.92,7281.92,7281.92,7281.92,248000000
2009/9/28,13:00:00,7282.46,7282.46,7282.46,7282.46,228000000
2009/9/28,13:01:00,7281.37,7281.37,7281.37,7281.37,259000000
2009/9/28,13:02:00,7283.84,7283.84,7283.84,7283.84,224000000
2009/9/28,13:03:00,7284.71,7284.71,7284.71,7284.71,314000000
2009/9/28,13:04:00,7288.10,7288.10,7288.10,7288.10,169000000
2009/9/28,13:05:00,7286.67,7286.67,7286.67,7286.67,197000000
2009/9/28,13:06:00,7287.30,7287.30,7287.30,7287.30,269000000
2009/9/28,13:07:00,7287.43,7287.43,7287.43,7287.43,177000000
2009/9/28,13:08:00,7287.15,7287.15,7287.15,7287.15,303000000
2009/9/28,13:09:00,7286.43,7286.43,7286.43,7286.43,235000000
2009/9/28,13:10:00,7286.40,7286.40,7286.40,7286.40,267000000
2009/9/28,13:11:00,7286.99,7286.99,7286.99,7286.99,345000000
2009/9/28,13:12:00,7287.31,7287.31,7287.31,7287.31,229000000
2009/9/28,13:13:00,7295.31,7295.31,7295.31,7295.31,566000000
2009/9/28,13:14:00,7294.14,7294.14,7294.14,7294.14,336000000
2009/9/28,13:15:00,7296.41,7296.41,7296.41,7296.41,320000000
2009/9/28,13:16:00,7294.37,7294.37,7294.37,7294.37,380000000
2009/9/28,13:17:00,7294.60,7294.60,7294.60,7294.60,293000000
2009/9/28,13:18:00,7293.71,7293.71,7293.71,7293.71,377000000
2009/9/28,13:19:00,7292.58,7292.58,7292.58,7292.58,326000000
2009/9/28,13:20:00,7291.41,7291.41,7291.41,7291.41,299000000
2009/9/28,13:21:00,7289.68,7289.68,7289.68,7289.68,464000000
2009/9/28,13:22:00,7287.92,7287.92,7287.92,7287.92,331000000
2009/9/28,13:23:00,7286.62,7286.62,7286.62,7286.62,606000000
2009/9/28,13:24:00,7284.70,7284.70,7284.70,7284.70,444000000
2009/9/28,13:25:00,7285.57,7285.57,7285.57,7285.57,431000000
2009/9/28,13:26:00,7285.57,7285.57,7285.57,7285.57,0
2009/9/28,13:27:00,7285.57,7285.57,7285.57,7285.57,0
2009/9/28,13:28:00,7285.57,7285.57,7285.57,7285.57,0
2009/9/28,13:29:00,7285.57,7285.57,7285.57,7285.57,0
2009/9/28,13:30:00,7284.61,7284.61,7284.61,7284.61,150032896
2009/9/29,09:01:00,7385.84,7385.84,7385.84,7385.84,3191000064
2009/9/29,09:02:00,7399.12,7399.12,7399.12,7399.12,1183000064
2009/9/29,09:03:00,7394.40,7394.40,7394.40,7394.40,1288999936
2009/9/29,09:04:00,7384.27,7384.27,7384.27,7384.27,1030000000
2009/9/29,09:05:00,7381.15,7381.15,7381.15,7381.15,706000000
2009/9/29,09:06:00,7384.68,7384.68,7384.68,7384.68,965000000
2009/9/29,09:07:00,7395.97,7395.97,7395.97,7395.97,924000000
2009/9/29,09:08:00,7407.61,7407.61,7407.61,7407.61,1251000064
2009/9/29,09:09:00,7413.79,7413.79,7413.79,7413.79,1128000000
2009/9/29,09:10:00,7410.62,7410.62,7410.62,7410.62,825000000
2009/9/29,09:11:00,7403.68,7403.68,7403.68,7403.68,914000000
2009/9/29,09:12:00,7395.02,7395.02,7395.02,7395.02,558000000
2009/9/29,09:13:00,7391.26,7391.26,7391.26,7391.26,649000000
2009/9/29,09:14:00,7394.44,7394.44,7394.44,7394.44,664000000
2009/9/29,09:15:00,7397.04,7397.04,7397.04,7397.04,588000000
2009/9/29,09:16:00,7406.76,7406.76,7406.76,7406.76,1024000000
2009/9/29,09:17:00,7416.32,7416.32,7416.32,7416.32,833000000
2009/9/29,09:18:00,7413.74,7413.74,7413.74,7413.74,674000000
2009/9/29,09:19:00,7412.05,7412.05,7412.05,7412.05,660000000
2009/9/29,09:20:00,7409.68,7409.68,7409.68,7409.68,457000000
2009/9/29,09:21:00,7406.99,7406.99,7406.99,7406.99,618000000
2009/9/29,09:22:00,7405.48,7405.48,7405.48,7405.48,417000000
2009/9/29,09:23:00,7401.57,7401.57,7401.57,7401.57,527000000
2009/9/29,09:24:00,7396.32,7396.32,7396.32,7396.32,438000000
2009/9/29,09:25:00,7394.89,7394.89,7394.89,7394.89,379000000
2009/9/29,09:26:00,7393.00,7393.00,7393.00,7393.00,565000000
2009/9/29,09:27:00,7392.11,7392.11,7392.11,7392.11,393000000
2009/9/29,09:28:00,7393.18,7393.18,7393.18,7393.18,511000000
2009/9/29,09:29:00,7388.27,7388.27,7388.27,7388.27,408000000
2009/9/29,09:30:00,7385.53,7385.53,7385.53,7385.53,335000000
2009/9/29,09:31:00,7385.11,7385.11,7385.11,7385.11,582000000
2009/9/29,09:32:00,7381.77,7381.77,7381.77,7381.77,419000000
2009/9/29,09:33:00,7379.56,7379.56,7379.56,7379.56,475000000
2009/9/29,09:34:00,7385.67,7385.67,7385.67,7385.67,470000000
2009/9/29,09:35:00,7386.55,7386.55,7386.55,7386.55,479000000
2009/9/29,09:36:00,7387.82,7387.82,7387.82,7387.82,487000000
2009/9/29,09:37:00,7386.04,7386.04,7386.04,7386.04,331000000
2009/9/29,09:38:00,7384.51,7384.51,7384.51,7384.51,417000000
2009/9/29,09:39:00,7381.39,7381.39,7381.39,7381.39,313000000
2009/9/29,09:40:00,7379.41,7379.41,7379.41,7379.41,287000000
2009/9/29,09:41:00,7378.97,7378.97,7378.97,7378.97,430000000
2009/9/29,09:42:00,7379.34,7379.34,7379.34,7379.34,309000000
2009/9/29,09:43:00,7379.70,7379.70,7379.70,7379.70,466000000
2009/9/29,09:44:00,7379.75,7379.75,7379.75,7379.75,311000000
2009/9/29,09:45:00,7380.74,7380.74,7380.74,7380.74,269000000
2009/9/29,09:46:00,7385.48,7385.48,7385.48,7385.48,485000000
2009/9/29,09:47:00,7385.50,7385.50,7385.50,7385.50,380000000
2009/9/29,09:48:00,7383.17,7383.17,7383.17,7383.17,466000000
2009/9/29,09:49:00,7383.31,7383.31,7383.31,7383.31,346000000
2009/9/29,09:50:00,7381.87,7381.87,7381.87,7381.87,306000000
2009/9/29,09:51:00,7381.17,7381.17,7381.17,7381.17,381000000
2009/9/29,09:52:00,7387.15,7387.15,7387.15,7387.15,352000000
2009/9/29,09:53:00,7391.33,7391.33,7391.33,7391.33,541000000
2009/9/29,09:54:00,7395.90,7395.90,7395.90,7395.90,489000000
2009/9/29,09:55:00,7396.81,7396.81,7396.81,7396.81,394000000
2009/9/29,09:56:00,7395.54,7395.54,7395.54,7395.54,500000000
2009/9/29,09:57:00,7396.58,7396.58,7396.58,7396.58,250000000
2009/9/29,09:58:00,7393.95,7393.95,7393.95,7393.95,373000000
2009/9/29,09:59:00,7392.68,7392.68,7392.68,7392.68,330000000
2009/9/29,10:00:00,7390.92,7390.92,7390.92,7390.92,306000000
2009/9/29,10:01:00,7391.60,7391.60,7391.60,7391.60,395000000
2009/9/29,10:02:00,7390.75,7390.75,7390.75,7390.75,218000000
2009/9/29,10:03:00,7389.80,7389.80,7389.80,7389.80,312000000
2009/9/29,10:04:00,7394.30,7394.30,7394.30,7394.30,278000000
2009/9/29,10:05:00,7392.18,7392.18,7392.18,7392.18,284000000
2009/9/29,10:06:00,7388.88,7388.88,7388.88,7388.88,338000000
2009/9/29,10:07:00,7395.58,7395.58,7395.58,7395.58,249000000
2009/9/29,10:08:00,7394.21,7394.21,7394.21,7394.21,399000000
2009/9/29,10:09:00,7394.84,7394.84,7394.84,7394.84,349000000
2009/9/29,10:10:00,7397.12,7397.12,7397.12,7397.12,305000000
2009/9/29,10:11:00,7397.01,7397.01,7397.01,7397.01,374000000
2009/9/29,10:12:00,7397.30,7397.30,7397.30,7397.30,244000000
2009/9/29,10:13:00,7398.67,7398.67,7398.67,7398.67,418000000
2009/9/29,10:14:00,7401.84,7401.84,7401.84,7401.84,408000000
2009/9/29,10:15:00,7402.60,7402.60,7402.60,7402.60,349000000
2009/9/29,10:16:00,7408.54,7408.54,7408.54,7408.54,521000000
2009/9/29,10:17:00,7412.38,7412.38,7412.38,7412.38,403000000
2009/9/29,10:18:00,7419.99,7419.99,7419.99,7419.99,1272000000
2009/9/29,10:19:00,7428.97,7428.97,7428.97,7428.97,815000000
2009/9/29,10:20:00,7429.47,7429.47,7429.47,7429.47,466000000
2009/9/29,10:21:00,7424.99,7424.99,7424.99,7424.99,608000000
2009/9/29,10:22:00,7421.31,7421.31,7421.31,7421.31,416000000
2009/9/29,10:23:00,7420.32,7420.32,7420.32,7420.32,517000000
2009/9/29,10:24:00,7420.30,7420.30,7420.30,7420.30,348000000
2009/9/29,10:25:00,7416.85,7416.85,7416.85,7416.85,298000000
2009/9/29,10:26:00,7417.17,7417.17,7417.17,7417.17,416000000
2009/9/29,10:27:00,7421.86,7421.86,7421.86,7421.86,227000000
2009/9/29,10:28:00,7424.53,7424.53,7424.53,7424.53,437000000
2009/9/29,10:29:00,7428.58,7428.58,7428.58,7428.58,324000000
2009/9/29,10:30:00,7430.53,7430.53,7430.53,7430.53,511000000
2009/9/29,10:31:00,7432.03,7432.03,7432.03,7432.03,479000000
2009/9/29,10:32:00,7429.99,7429.99,7429.99,7429.99,362000000
2009/9/29,10:33:00,7428.10,7428.10,7428.10,7428.10,440000000
2009/9/29,10:34:00,7425.77,7425.77,7425.77,7425.77,320000000
2009/9/29,10:35:00,7422.16,7422.16,7422.16,7422.16,275000000
2009/9/29,10:36:00,7420.66,7420.66,7420.66,7420.66,416000000
2009/9/29,10:37:00,7416.48,7416.48,7416.48,7416.48,233000000
2009/9/29,10:38:00,7421.56,7421.56,7421.56,7421.56,353000000
2009/9/29,10:39:00,7421.06,7421.06,7421.06,7421.06,254000000
2009/9/29,10:40:00,7419.56,7419.56,7419.56,7419.56,198000000
2009/9/29,10:41:00,7417.19,7417.19,7417.19,7417.19,277000000
2009/9/29,10:42:00,7415.94,7415.94,7415.94,7415.94,215000000
2009/9/29,10:43:00,7421.94,7421.94,7421.94,7421.94,319000000
2009/9/29,10:44:00,7417.34,7417.34,7417.34,7417.34,258000000
2009/9/29,10:45:00,7424.66,7424.66,7424.66,7424.66,364000000
2009/9/29,10:46:00,7423.40,7423.40,7423.40,7423.40,291000000
2009/9/29,10:47:00,7427.95,7427.95,7427.95,7427.95,326000000
2009/9/29,10:48:00,7430.72,7430.72,7430.72,7430.72,538000000
2009/9/29,10:49:00,7435.16,7435.16,7435.16,7435.16,507000000
2009/9/29,10:50:00,7436.29,7436.29,7436.29,7436.29,543000000
2009/9/29,10:51:00,7435.27,7435.27,7435.27,7435.27,447000000
2009/9/29,10:52:00,7433.79,7433.79,7433.79,7433.79,326000000
2009/9/29,10:53:00,7431.65,7431.65,7431.65,7431.65,371000000
2009/9/29,10:54:00,7435.05,7435.05,7435.05,7435.05,316000000
2009/9/29,10:55:00,7429.33,7429.33,7429.33,7429.33,216000000
2009/9/29,10:56:00,7429.38,7429.38,7429.38,7429.38,297000000
2009/9/29,10:57:00,7426.45,7426.45,7426.45,7426.45,184000000
2009/9/29,10:58:00,7432.08,7432.08,7432.08,7432.08,276000000
2009/9/29,10:59:00,7429.07,7429.07,7429.07,7429.07,234000000
2009/9/29,11:00:00,7432.02,7432.02,7432.02,7432.02,218000000
2009/9/29,11:01:00,7428.67,7428.67,7428.67,7428.67,243000000
2009/9/29,11:02:00,7428.70,7428.70,7428.70,7428.70,191000000
2009/9/29,11:03:00,7425.12,7425.12,7425.12,7425.12,259000000
2009/9/29,11:04:00,7423.38,7423.38,7423.38,7423.38,233000000
2009/9/29,11:05:00,7422.35,7422.35,7422.35,7422.35,178000000
2009/9/29,11:06:00,7420.47,7420.47,7420.47,7420.47,290000000
2009/9/29,11:07:00,7424.08,7424.08,7424.08,7424.08,205000000
2009/9/29,11:08:00,7428.42,7428.42,7428.42,7428.42,270000000
2009/9/29,11:09:00,7426.26,7426.26,7426.26,7426.26,242000000
2009/9/29,11:10:00,7427.23,7427.23,7427.23,7427.23,173000000
2009/9/29,11:11:00,7426.73,7426.73,7426.73,7426.73,243000000
2009/9/29,11:12:00,7426.44,7426.44,7426.44,7426.44,181000000
2009/9/29,11:13:00,7423.83,7423.83,7423.83,7423.83,277000000
2009/9/29,11:14:00,7424.39,7424.39,7424.39,7424.39,175000000
2009/9/29,11:15:00,7424.63,7424.63,7424.63,7424.63,187000000
2009/9/29,11:16:00,7423.55,7423.55,7423.55,7423.55,238000000
2009/9/29,11:17:00,7423.11,7423.11,7423.11,7423.11,170000000
2009/9/29,11:18:00,7421.53,7421.53,7421.53,7421.53,277000000
2009/9/29,11:19:00,7421.48,7421.48,7421.48,7421.48,244000000
2009/9/29,11:20:00,7422.69,7422.69,7422.69,7422.69,214000000
2009/9/29,11:21:00,7421.92,7421.92,7421.92,7421.92,236000000
2009/9/29,11:22:00,7421.74,7421.74,7421.74,7421.74,179000000
2009/9/29,11:23:00,7420.54,7420.54,7420.54,7420.54,229000000
2009/9/29,11:24:00,7421.95,7421.95,7421.95,7421.95,218000000
2009/9/29,11:25:00,7421.33,7421.33,7421.33,7421.33,193000000
2009/9/29,11:26:00,7422.47,7422.47,7422.47,7422.47,270000000
2009/9/29,11:27:00,7423.93,7423.93,7423.93,7423.93,227000000
2009/9/29,11:28:00,7422.64,7422.64,7422.64,7422.64,262000000
2009/9/29,11:29:00,7425.47,7425.47,7425.47,7425.47,312000000
2009/9/29,11:30:00,7425.44,7425.44,7425.44,7425.44,206000000
2009/9/29,11:31:00,7427.53,7427.53,7427.53,7427.53,240000000
2009/9/29,11:32:00,7426.71,7426.71,7426.71,7426.71,210000000
2009/9/29,11:33:00,7424.83,7424.83,7424.83,7424.83,251000000
2009/9/29,11:34:00,7424.93,7424.93,7424.93,7424.93,230000000
2009/9/29,11:35:00,7424.60,7424.60,7424.60,7424.60,177000000
2009/9/29,11:36:00,7423.83,7423.83,7423.83,7423.83,229000000
2009/9/29,11:37:00,7421.69,7421.69,7421.69,7421.69,230000000
2009/9/29,11:38:00,7421.04,7421.04,7421.04,7421.04,300000000
2009/9/29,11:39:00,7420.29,7420.29,7420.29,7420.29,220000000
2009/9/29,11:40:00,7420.16,7420.16,7420.16,7420.16,191000000
2009/9/29,11:41:00,7416.75,7416.75,7416.75,7416.75,218000000
2009/9/29,11:42:00,7415.90,7415.90,7415.90,7415.90,175000000
2009/9/29,11:43:00,7412.59,7412.59,7412.59,7412.59,247000000
2009/9/29,11:44:00,7414.75,7414.75,7414.75,7414.75,188000000
2009/9/29,11:45:00,7410.79,7410.79,7410.79,7410.79,209000000
2009/9/29,11:46:00,7410.52,7410.52,7410.52,7410.52,269000000
2009/9/29,11:47:00,7408.77,7408.77,7408.77,7408.77,195000000
2009/9/29,11:48:00,7409.34,7409.34,7409.34,7409.34,269000000
2009/9/29,11:49:00,7409.01,7409.01,7409.01,7409.01,202000000
2009/9/29,11:50:00,7408.82,7408.82,7408.82,7408.82,214000000
2009/9/29,11:51:00,7408.50,7408.50,7408.50,7408.50,221000000
2009/9/29,11:52:00,7409.11,7409.11,7409.11,7409.11,156000000
2009/9/29,11:53:00,7408.85,7408.85,7408.85,7408.85,209000000
2009/9/29,11:54:00,7409.38,7409.38,7409.38,7409.38,171000000
2009/9/29,11:55:00,7409.32,7409.32,7409.32,7409.32,157000000
2009/9/29,11:56:00,7408.98,7408.98,7408.98,7408.98,227000000
2009/9/29,11:57:00,7411.09,7411.09,7411.09,7411.09,166000000
2009/9/29,11:58:00,7412.07,7412.07,7412.07,7412.07,183000000
2009/9/29,11:59:00,7411.15,7411.15,7411.15,7411.15,169000000
2009/9/29,12:00:00,7410.14,7410.14,7410.14,7410.14,275000000
2009/9/29,12:01:00,7411.54,7411.54,7411.54,7411.54,192000000
2009/9/29,12:02:00,7409.88,7409.88,7409.88,7409.88,149000000
2009/9/29,12:03:00,7411.35,7411.35,7411.35,7411.35,233000000
2009/9/29,12:04:00,7413.25,7413.25,7413.25,7413.25,183000000
2009/9/29,12:05:00,7412.64,7412.64,7412.64,7412.64,169000000
2009/9/29,12:06:00,7413.91,7413.91,7413.91,7413.91,212000000
2009/9/29,12:07:00,7413.34,7413.34,7413.34,7413.34,158000000
2009/9/29,12:08:00,7416.53,7416.53,7416.53,7416.53,281000000
2009/9/29,12:09:00,7416.34,7416.34,7416.34,7416.34,198000000
2009/9/29,12:10:00,7417.35,7417.35,7417.35,7417.35,203000000
2009/9/29,12:11:00,7416.60,7416.60,7416.60,7416.60,240000000
2009/9/29,12:12:00,7417.64,7417.64,7417.64,7417.64,176000000
2009/9/29,12:13:00,7416.99,7416.99,7416.99,7416.99,234000000
2009/9/29,12:14:00,7414.54,7414.54,7414.54,7414.54,205000000
2009/9/29,12:15:00,7414.02,7414.02,7414.02,7414.02,250000000
2009/9/29,12:16:00,7412.92,7412.92,7412.92,7412.92,280000000
2009/9/29,12:17:00,7412.03,7412.03,7412.03,7412.03,169000000
2009/9/29,12:18:00,7410.60,7410.60,7410.60,7410.60,271000000
2009/9/29,12:19:00,7410.22,7410.22,7410.22,7410.22,200000000
2009/9/29,12:20:00,7411.78,7411.78,7411.78,7411.78,252000000
2009/9/29,12:21:00,7412.16,7412.16,7412.16,7412.16,250000000
2009/9/29,12:22:00,7411.98,7411.98,7411.98,7411.98,190000000
2009/9/29,12:23:00,7411.53,7411.53,7411.53,7411.53,288000000
2009/9/29,12:24:00,7413.49,7413.49,7413.49,7413.49,145000000
2009/9/29,12:25:00,7411.55,7411.55,7411.55,7411.55,275000000
2009/9/29,12:26:00,7413.96,7413.96,7413.96,7413.96,343000000
2009/9/29,12:27:00,7414.58,7414.58,7414.58,7414.58,202000000
2009/9/29,12:28:00,7415.88,7415.88,7415.88,7415.88,324000000
2009/9/29,12:29:00,7415.86,7415.86,7415.86,7415.86,240000000
2009/9/29,12:30:00,7417.75,7417.75,7417.75,7417.75,235000000
2009/9/29,12:31:00,7416.36,7416.36,7416.36,7416.36,210000000
2009/9/29,12:32:00,7418.16,7418.16,7418.16,7418.16,191000000
2009/9/29,12:33:00,7420.87,7420.87,7420.87,7420.87,357000000
2009/9/29,12:34:00,7423.54,7423.54,7423.54,7423.54,278000000
2009/9/29,12:35:00,7421.74,7421.74,7421.74,7421.74,248000000
2009/9/29,12:36:00,7423.26,7423.26,7423.26,7423.26,323000000
2009/9/29,12:37:00,7424.09,7424.09,7424.09,7424.09,288000000
2009/9/29,12:38:00,7425.72,7425.72,7425.72,7425.72,388000000
2009/9/29,12:39:00,7425.89,7425.89,7425.89,7425.89,366000000
2009/9/29,12:40:00,7426.68,7426.68,7426.68,7426.68,352000000
2009/9/29,12:41:00,7424.27,7424.27,7424.27,7424.27,332000000
2009/9/29,12:42:00,7425.31,7425.31,7425.31,7425.31,262000000
2009/9/29,12:43:00,7422.63,7422.63,7422.63,7422.63,368000000
2009/9/29,12:44:00,7424.61,7424.61,7424.61,7424.61,211000000
2009/9/29,12:45:00,7422.29,7422.29,7422.29,7422.29,221000000
2009/9/29,12:46:00,7421.25,7421.25,7421.25,7421.25,246000000
2009/9/29,12:47:00,7420.50,7420.50,7420.50,7420.50,296000000
2009/9/29,12:48:00,7419.67,7419.67,7419.67,7419.67,435000000
2009/9/29,12:49:00,7420.01,7420.01,7420.01,7420.01,253000000
2009/9/29,12:50:00,7419.09,7419.09,7419.09,7419.09,221000000
2009/9/29,12:51:00,7418.69,7418.69,7418.69,7418.69,249000000
2009/9/29,12:52:00,7417.01,7417.01,7417.01,7417.01,200000000
2009/9/29,12:53:00,7417.41,7417.41,7417.41,7417.41,371000000
2009/9/29,12:54:00,7418.17,7418.17,7418.17,7418.17,236000000
2009/9/29,12:55:00,7418.29,7418.29,7418.29,7418.29,257000000
2009/9/29,12:56:00,7418.95,7418.95,7418.95,7418.95,263000000
2009/9/29,12:57:00,7419.55,7419.55,7419.55,7419.55,210000000
2009/9/29,12:58:00,7418.84,7418.84,7418.84,7418.84,300000000
2009/9/29,12:59:00,7417.68,7417.68,7417.68,7417.68,202000000
2009/9/29,13:00:00,7416.54,7416.54,7416.54,7416.54,204000000
2009/9/29,13:01:00,7417.73,7417.73,7417.73,7417.73,339000000
2009/9/29,13:02:00,7417.20,7417.20,7417.20,7417.20,199000000
2009/9/29,13:03:00,7416.88,7416.88,7416.88,7416.88,334000000
2009/9/29,13:04:00,7415.33,7415.33,7415.33,7415.33,263000000
2009/9/29,13:05:00,7417.25,7417.25,7417.25,7417.25,315000000
2009/9/29,13:06:00,7418.68,7418.68,7418.68,7418.68,393000000
2009/9/29,13:07:00,7418.18,7418.18,7418.18,7418.18,285000000
2009/9/29,13:08:00,7417.43,7417.43,7417.43,7417.43,459000000
2009/9/29,13:09:00,7417.88,7417.88,7417.88,7417.88,325000000
2009/9/29,13:10:00,7418.13,7418.13,7418.13,7418.13,348000000
2009/9/29,13:11:00,7421.08,7421.08,7421.08,7421.08,371000000
2009/9/29,13:12:00,7421.03,7421.03,7421.03,7421.03,323000000
2009/9/29,13:13:00,7419.71,7419.71,7419.71,7419.71,449000000
2009/9/29,13:14:00,7416.98,7416.98,7416.98,7416.98,313000000
2009/9/29,13:15:00,7420.36,7420.36,7420.36,7420.36,485000000
2009/9/29,13:16:00,7419.11,7419.11,7419.11,7419.11,442000000
2009/9/29,13:17:00,7417.69,7417.69,7417.69,7417.69,350000000
2009/9/29,13:18:00,7417.55,7417.55,7417.55,7417.55,537000000
2009/9/29,13:19:00,7416.74,7416.74,7416.74,7416.74,403000000
2009/9/29,13:20:00,7419.58,7419.58,7419.58,7419.58,413000000
2009/9/29,13:21:00,7420.25,7420.25,7420.25,7420.25,578000000
2009/9/29,13:22:00,7420.57,7420.57,7420.57,7420.57,410000000
2009/9/29,13:23:00,7420.99,7420.99,7420.99,7420.99,622000000
2009/9/29,13:24:00,7423.32,7423.32,7423.32,7423.32,623000000
2009/9/29,13:25:00,7421.63,7421.63,7421.63,7421.63,501000000
2009/9/29,13:26:00,7421.63,7421.63,7421.63,7421.63,0
2009/9/29,13:27:00,7421.63,7421.63,7421.63,7421.63,0
2009/9/29,13:28:00,7421.63,7421.63,7421.63,7421.63,0
2009/9/29,13:29:00,7421.63,7421.63,7421.63,7421.63,0
2009/9/29,13:30:00,7429.98,7429.98,7429.98,7429.98,720032768
2009/9/30,09:01:00,7456.57,7456.57,7456.57,7456.57,2624000000
2009/9/30,09:02:00,7459.93,7459.93,7459.93,7459.93,708000000
2009/9/30,09:03:00,7463.71,7463.71,7463.71,7463.71,871000000
2009/9/30,09:04:00,7456.71,7456.71,7456.71,7456.71,890000000
2009/9/30,09:05:00,7458.07,7458.07,7458.07,7458.07,729000000
2009/9/30,09:06:00,7452.11,7452.11,7452.11,7452.11,907000000
2009/9/30,09:07:00,7446.56,7446.56,7446.56,7446.56,611000000
2009/9/30,09:08:00,7448.29,7448.29,7448.29,7448.29,749000000
2009/9/30,09:09:00,7447.85,7447.85,7447.85,7447.85,701000000
2009/9/30,09:10:00,7448.13,7448.13,7448.13,7448.13,525000000
2009/9/30,09:11:00,7444.92,7444.92,7444.92,7444.92,719000000
2009/9/30,09:12:00,7443.88,7443.88,7443.88,7443.88,510000000
2009/9/30,09:13:00,7446.16,7446.16,7446.16,7446.16,621000000
2009/9/30,09:14:00,7448.64,7448.64,7448.64,7448.64,586000000
2009/9/30,09:15:00,7452.43,7452.43,7452.43,7452.43,529000000
2009/9/30,09:16:00,7455.92,7455.92,7455.92,7455.92,832000000
2009/9/30,09:17:00,7460.89,7460.89,7460.89,7460.89,634000000
2009/9/30,09:18:00,7463.64,7463.64,7463.64,7463.64,903000000
2009/9/30,09:19:00,7471.02,7471.02,7471.02,7471.02,835000000
2009/9/30,09:20:00,7476.81,7476.81,7476.81,7476.81,893000000
2009/9/30,09:21:00,7480.22,7480.22,7480.22,7480.22,1034000000
2009/9/30,09:22:00,7483.79,7483.79,7483.79,7483.79,686000000
2009/9/30,09:23:00,7480.61,7480.61,7480.61,7480.61,899000000
2009/9/30,09:24:00,7478.69,7478.69,7478.69,7478.69,808000000
2009/9/30,09:25:00,7476.65,7476.65,7476.65,7476.65,578000000
2009/9/30,09:26:00,7473.80,7473.80,7473.80,7473.80,704000000
2009/9/30,09:27:00,7472.86,7472.86,7472.86,7472.86,543000000
2009/9/30,09:28:00,7470.55,7470.55,7470.55,7470.55,662000000
2009/9/30,09:29:00,7469.38,7469.38,7469.38,7469.38,527000000
2009/9/30,09:30:00,7471.57,7471.57,7471.57,7471.57,462000000
2009/9/30,09:31:00,7471.18,7471.18,7471.18,7471.18,552000000
2009/9/30,09:32:00,7473.09,7473.09,7473.09,7473.09,375000000
2009/9/30,09:33:00,7473.55,7473.55,7473.55,7473.55,561000000
2009/9/30,09:34:00,7474.06,7474.06,7474.06,7474.06,600000000
2009/9/30,09:35:00,7477.26,7477.26,7477.26,7477.26,420000000
2009/9/30,09:36:00,7476.85,7476.85,7476.85,7476.85,558000000
2009/9/30,09:37:00,7479.22,7479.22,7479.22,7479.22,454000000
2009/9/30,09:38:00,7484.72,7484.72,7484.72,7484.72,602000000
2009/9/30,09:39:00,7486.43,7486.43,7486.43,7486.43,577000000
2009/9/30,09:40:00,7488.52,7488.52,7488.52,7488.52,651000000
2009/9/30,09:41:00,7489.52,7489.52,7489.52,7489.52,628000000
2009/9/30,09:42:00,7491.01,7491.01,7491.01,7491.01,431000000
2009/9/30,09:43:00,7489.92,7489.92,7489.92,7489.92,606000000
2009/9/30,09:44:00,7488.09,7488.09,7488.09,7488.09,489000000
2009/9/30,09:45:00,7488.84,7488.84,7488.84,7488.84,426000000
2009/9/30,09:46:00,7490.48,7490.48,7490.48,7490.48,516000000
2009/9/30,09:47:00,7490.16,7490.16,7490.16,7490.16,327000000
2009/9/30,09:48:00,7491.10,7491.10,7491.10,7491.10,429000000
2009/9/30,09:49:00,7489.61,7489.61,7489.61,7489.61,393000000
2009/9/30,09:50:00,7489.30,7489.30,7489.30,7489.30,337000000
2009/9/30,09:51:00,7490.25,7490.25,7490.25,7490.25,494000000
2009/9/30,09:52:00,7487.78,7487.78,7487.78,7487.78,312000000
2009/9/30,09:53:00,7490.23,7490.23,7490.23,7490.23,419000000
2009/9/30,09:54:00,7490.95,7490.95,7490.95,7490.95,407000000
2009/9/30,09:55:00,7490.97,7490.97,7490.97,7490.97,319000000
2009/9/30,09:56:00,7490.00,7490.00,7490.00,7490.00,394000000
2009/9/30,09:57:00,7498.93,7498.93,7498.93,7498.93,391000000
2009/9/30,09:58:00,7502.86,7502.86,7502.86,7502.86,871000000
2009/9/30,09:59:00,7508.65,7508.65,7508.65,7508.65,1084000000
2009/9/30,10:00:00,7517.19,7517.19,7517.19,7517.19,952000000
2009/9/30,10:01:00,7524.50,7524.50,7524.50,7524.50,1174000000
2009/9/30,10:02:00,7527.60,7527.60,7527.60,7527.60,780000000
2009/9/30,10:03:00,7526.34,7526.34,7526.34,7526.34,1062000000
2009/9/30,10:04:00,7527.32,7527.32,7527.32,7527.32,830000000
2009/9/30,10:05:00,7522.70,7522.70,7522.70,7522.70,817000000
2009/9/30,10:06:00,7524.33,7524.33,7524.33,7524.33,785000000
2009/9/30,10:07:00,7520.23,7520.23,7520.23,7520.23,780000000
2009/9/30,10:08:00,7519.45,7519.45,7519.45,7519.45,623000000
2009/9/30,10:09:00,7517.43,7517.43,7517.43,7517.43,578000000
2009/9/30,10:10:00,7522.53,7522.53,7522.53,7522.53,513000000
2009/9/30,10:11:00,7518.79,7518.79,7518.79,7518.79,650000000
2009/9/30,10:12:00,7520.14,7520.14,7520.14,7520.14,345000000
2009/9/30,10:13:00,7518.70,7518.70,7518.70,7518.70,467000000
2009/9/30,10:14:00,7515.96,7515.96,7515.96,7515.96,444000000
2009/9/30,10:15:00,7518.58,7518.58,7518.58,7518.58,436000000
2009/9/30,10:16:00,7515.72,7515.72,7515.72,7515.72,543000000
2009/9/30,10:17:00,7522.70,7522.70,7522.70,7522.70,583000000
2009/9/30,10:18:00,7523.36,7523.36,7523.36,7523.36,715000000
2009/9/30,10:19:00,7530.34,7530.34,7530.34,7530.34,654000000
2009/9/30,10:20:00,7531.75,7531.75,7531.75,7531.75,574000000
2009/9/30,10:21:00,7534.55,7534.55,7534.55,7534.55,772000000
2009/9/30,10:22:00,7533.16,7533.16,7533.16,7533.16,436000000
2009/9/30,10:23:00,7533.19,7533.19,7533.19,7533.19,678000000
2009/9/30,10:24:00,7532.68,7532.68,7532.68,7532.68,513000000
2009/9/30,10:25:00,7532.58,7532.58,7532.58,7532.58,438000000
2009/9/30,10:26:00,7530.94,7530.94,7530.94,7530.94,571000000
2009/9/30,10:27:00,7529.29,7529.29,7529.29,7529.29,483000000
2009/9/30,10:28:00,7524.24,7524.24,7524.24,7524.24,499000000
2009/9/30,10:29:00,7522.81,7522.81,7522.81,7522.81,457000000
2009/9/30,10:30:00,7522.95,7522.95,7522.95,7522.95,492000000
2009/9/30,10:31:00,7525.68,7525.68,7525.68,7525.68,523000000
2009/9/30,10:32:00,7520.82,7520.82,7520.82,7520.82,328000000
2009/9/30,10:33:00,7521.37,7521.37,7521.37,7521.37,343000000
2009/9/30,10:34:00,7516.87,7516.87,7516.87,7516.87,344000000
2009/9/30,10:35:00,7518.86,7518.86,7518.86,7518.86,338000000
2009/9/30,10:36:00,7513.63,7513.63,7513.63,7513.63,372000000
2009/9/30,10:37:00,7519.38,7519.38,7519.38,7519.38,331000000
2009/9/30,10:38:00,7515.15,7515.15,7515.15,7515.15,397000000
2009/9/30,10:39:00,7515.89,7515.89,7515.89,7515.89,357000000
2009/9/30,10:40:00,7515.28,7515.28,7515.28,7515.28,310000000
2009/9/30,10:41:00,7518.82,7518.82,7518.82,7518.82,402000000
2009/9/30,10:42:00,7515.33,7515.33,7515.33,7515.33,250000000
2009/9/30,10:43:00,7514.43,7514.43,7514.43,7514.43,343000000
2009/9/30,10:44:00,7511.36,7511.36,7511.36,7511.36,284000000
2009/9/30,10:45:00,7510.74,7510.74,7510.74,7510.74,348000000
2009/9/30,10:46:00,7507.60,7507.60,7507.60,7507.60,510000000
2009/9/30,10:47:00,7512.02,7512.02,7512.02,7512.02,313000000
2009/9/30,10:48:00,7507.59,7507.59,7507.59,7507.59,379000000
2009/9/30,10:49:00,7505.80,7505.80,7505.80,7505.80,340000000
2009/9/30,10:50:00,7505.62,7505.62,7505.62,7505.62,316000000
2009/9/30,10:51:00,7509.91,7509.91,7509.91,7509.91,511000000
2009/9/30,10:52:00,7517.71,7517.71,7517.71,7517.71,336000000
2009/9/30,10:53:00,7519.46,7519.46,7519.46,7519.46,472000000
2009/9/30,10:54:00,7518.80,7518.80,7518.80,7518.80,382000000
2009/9/30,10:55:00,7519.68,7519.68,7519.68,7519.68,305000000
2009/9/30,10:56:00,7518.96,7518.96,7518.96,7518.96,320000000
2009/9/30,10:57:00,7516.39,7516.39,7516.39,7516.39,229000000
2009/9/30,10:58:00,7513.87,7513.87,7513.87,7513.87,278000000
2009/9/30,10:59:00,7514.51,7514.51,7514.51,7514.51,267000000
2009/9/30,11:00:00,7511.48,7511.48,7511.48,7511.48,238000000
2009/9/30,11:01:00,7510.82,7510.82,7510.82,7510.82,296000000
2009/9/30,11:02:00,7510.76,7510.76,7510.76,7510.76,231000000
2009/9/30,11:03:00,7508.23,7508.23,7508.23,7508.23,337000000
2009/9/30,11:04:00,7510.15,7510.15,7510.15,7510.15,300000000
2009/9/30,11:05:00,7508.30,7508.30,7508.30,7508.30,333000000
2009/9/30,11:06:00,7506.53,7506.53,7506.53,7506.53,344000000
2009/9/30,11:07:00,7508.79,7508.79,7508.79,7508.79,266000000
2009/9/30,11:08:00,7506.26,7506.26,7506.26,7506.26,341000000
2009/9/30,11:09:00,7508.10,7508.10,7508.10,7508.10,321000000
2009/9/30,11:10:00,7506.57,7506.57,7506.57,7506.57,253000000
2009/9/30,11:11:00,7506.37,7506.37,7506.37,7506.37,248000000
2009/9/30,11:12:00,7509.50,7509.50,7509.50,7509.50,229000000
2009/9/30,11:13:00,7509.48,7509.48,7509.48,7509.48,348000000
2009/9/30,11:14:00,7508.13,7508.13,7508.13,7508.13,342000000
2009/9/30,11:15:00,7508.05,7508.05,7508.05,7508.05,340000000
2009/9/30,11:16:00,7506.07,7506.07,7506.07,7506.07,374000000
2009/9/30,11:17:00,7508.73,7508.73,7508.73,7508.73,364000000
2009/9/30,11:18:00,7507.86,7507.86,7507.86,7507.86,462000000
2009/9/30,11:19:00,7508.16,7508.16,7508.16,7508.16,400000000
2009/9/30,11:20:00,7509.67,7509.67,7509.67,7509.67,437000000
2009/9/30,11:21:00,7515.04,7515.04,7515.04,7515.04,487000000
2009/9/30,11:22:00,7517.73,7517.73,7517.73,7517.73,418000000
2009/9/30,11:23:00,7518.63,7518.63,7518.63,7518.63,491000000
2009/9/30,11:24:00,7519.24,7519.24,7519.24,7519.24,403000000
2009/9/30,11:25:00,7519.31,7519.31,7519.31,7519.31,398000000
2009/9/30,11:26:00,7518.05,7518.05,7518.05,7518.05,427000000
2009/9/30,11:27:00,7517.48,7517.48,7517.48,7517.48,308000000
2009/9/30,11:28:00,7518.27,7518.27,7518.27,7518.27,425000000
2009/9/30,11:29:00,7521.85,7521.85,7521.85,7521.85,367000000
2009/9/30,11:30:00,7519.93,7519.93,7519.93,7519.93,339000000
2009/9/30,11:31:00,7519.66,7519.66,7519.66,7519.66,381000000
2009/9/30,11:32:00,7521.72,7521.72,7521.72,7521.72,432000000
2009/9/30,11:33:00,7519.38,7519.38,7519.38,7519.38,478000000
2009/9/30,11:34:00,7520.29,7520.29,7520.29,7520.29,316000000
2009/9/30,11:35:00,7518.59,7518.59,7518.59,7518.59,331000000
2009/9/30,11:36:00,7517.88,7517.88,7517.88,7517.88,409000000
2009/9/30,11:37:00,7518.41,7518.41,7518.41,7518.41,295000000
2009/9/30,11:38:00,7519.40,7519.40,7519.40,7519.40,382000000
2009/9/30,11:39:00,7517.96,7517.96,7517.96,7517.96,283000000
2009/9/30,11:40:00,7517.56,7517.56,7517.56,7517.56,329000000
2009/9/30,11:41:00,7517.55,7517.55,7517.55,7517.55,369000000
2009/9/30,11:42:00,7516.78,7516.78,7516.78,7516.78,276000000
2009/9/30,11:43:00,7517.67,7517.67,7517.67,7517.67,375000000
2009/9/30,11:44:00,7517.95,7517.95,7517.95,7517.95,316000000
2009/9/30,11:45:00,7517.30,7517.30,7517.30,7517.30,287000000
2009/9/30,11:46:00,7515.76,7515.76,7515.76,7515.76,381000000
2009/9/30,11:47:00,7515.69,7515.69,7515.69,7515.69,264000000
2009/9/30,11:48:00,7516.87,7516.87,7516.87,7516.87,365000000
2009/9/30,11:49:00,7514.87,7514.87,7514.87,7514.87,309000000
2009/9/30,11:50:00,7514.53,7514.53,7514.53,7514.53,353000000
2009/9/30,11:51:00,7514.37,7514.37,7514.37,7514.37,313000000
2009/9/30,11:52:00,7513.85,7513.85,7513.85,7513.85,218000000
2009/9/30,11:53:00,7513.08,7513.08,7513.08,7513.08,361000000
2009/9/30,11:54:00,7514.55,7514.55,7514.55,7514.55,297000000
2009/9/30,11:55:00,7514.72,7514.72,7514.72,7514.72,239000000
2009/9/30,11:56:00,7512.33,7512.33,7512.33,7512.33,300000000
2009/9/30,11:57:00,7509.48,7509.48,7509.48,7509.48,221000000
2009/9/30,11:58:00,7509.49,7509.49,7509.49,7509.49,340000000
2009/9/30,11:59:00,7509.91,7509.91,7509.91,7509.91,290000000
2009/9/30,12:00:00,7508.23,7508.23,7508.23,7508.23,286000000
2009/9/30,12:01:00,7507.30,7507.30,7507.30,7507.30,284000000
2009/9/30,12:02:00,7507.68,7507.68,7507.68,7507.68,245000000
2009/9/30,12:03:00,7507.11,7507.11,7507.11,7507.11,319000000
2009/9/30,12:04:00,7507.85,7507.85,7507.85,7507.85,281000000
2009/9/30,12:05:00,7506.00,7506.00,7506.00,7506.00,248000000
2009/9/30,12:06:00,7504.70,7504.70,7504.70,7504.70,297000000
2009/9/30,12:07:00,7499.35,7499.35,7499.35,7499.35,307000000
2009/9/30,12:08:00,7496.71,7496.71,7496.71,7496.71,386000000
2009/9/30,12:09:00,7495.88,7495.88,7495.88,7495.88,342000000
2009/9/30,12:10:00,7493.80,7493.80,7493.80,7493.80,363000000
2009/9/30,12:11:00,7491.71,7491.71,7491.71,7491.71,426000000
2009/9/30,12:12:00,7489.47,7489.47,7489.47,7489.47,284000000
2009/9/30,12:13:00,7488.59,7488.59,7488.59,7488.59,398000000
2009/9/30,12:14:00,7485.64,7485.64,7485.64,7485.64,304000000
2009/9/30,12:15:00,7485.44,7485.44,7485.44,7485.44,336000000
2009/9/30,12:16:00,7486.96,7486.96,7486.96,7486.96,347000000
2009/9/30,12:17:00,7487.67,7487.67,7487.67,7487.67,271000000
2009/9/30,12:18:00,7493.68,7493.68,7493.68,7493.68,350000000
2009/9/30,12:19:00,7492.38,7492.38,7492.38,7492.38,279000000
2009/9/30,12:20:00,7492.50,7492.50,7492.50,7492.50,323000000
2009/9/30,12:21:00,7493.92,7493.92,7493.92,7493.92,352000000
2009/9/30,12:22:00,7495.11,7495.11,7495.11,7495.11,210000000
2009/9/30,12:23:00,7495.84,7495.84,7495.84,7495.84,277000000
2009/9/30,12:24:00,7493.94,7493.94,7493.94,7493.94,202000000
2009/9/30,12:25:00,7493.51,7493.51,7493.51,7493.51,227000000
2009/9/30,12:26:00,7492.99,7492.99,7492.99,7492.99,285000000
2009/9/30,12:27:00,7492.96,7492.96,7492.96,7492.96,188000000
2009/9/30,12:28:00,7493.20,7493.20,7493.20,7493.20,277000000
2009/9/30,12:29:00,7491.15,7491.15,7491.15,7491.15,252000000
2009/9/30,12:30:00,7491.29,7491.29,7491.29,7491.29,244000000
2009/9/30,12:31:00,7489.31,7489.31,7489.31,7489.31,265000000
2009/9/30,12:32:00,7491.87,7491.87,7491.87,7491.87,231000000
2009/9/30,12:33:00,7489.99,7489.99,7489.99,7489.99,371000000
2009/9/30,12:34:00,7492.73,7492.73,7492.73,7492.73,229000000
2009/9/30,12:35:00,7492.23,7492.23,7492.23,7492.23,253000000
2009/9/30,12:36:00,7493.27,7493.27,7493.27,7493.27,294000000
2009/9/30,12:37:00,7493.58,7493.58,7493.58,7493.58,185000000
2009/9/30,12:38:00,7491.77,7491.77,7491.77,7491.77,344000000
2009/9/30,12:39:00,7489.53,7489.53,7489.53,7489.53,254000000
2009/9/30,12:40:00,7491.60,7491.60,7491.60,7491.60,234000000
2009/9/30,12:41:00,7491.77,7491.77,7491.77,7491.77,292000000
2009/9/30,12:42:00,7491.67,7491.67,7491.67,7491.67,334000000
2009/9/30,12:43:00,7492.35,7492.35,7492.35,7492.35,353000000
2009/9/30,12:44:00,7493.76,7493.76,7493.76,7493.76,234000000
2009/9/30,12:45:00,7495.65,7495.65,7495.65,7495.65,255000000
2009/9/30,12:46:00,7493.69,7493.69,7493.69,7493.69,325000000
2009/9/30,12:47:00,7496.51,7496.51,7496.51,7496.51,264000000
2009/9/30,12:48:00,7496.47,7496.47,7496.47,7496.47,392000000
2009/9/30,12:49:00,7496.61,7496.61,7496.61,7496.61,303000000
2009/9/30,12:50:00,7500.84,7500.84,7500.84,7500.84,384000000
2009/9/30,12:51:00,7501.43,7501.43,7501.43,7501.43,767000000
2009/9/30,12:52:00,7504.86,7504.86,7504.86,7504.86,371000000
2009/9/30,12:53:00,7505.01,7505.01,7505.01,7505.01,457000000
2009/9/30,12:54:00,7508.65,7508.65,7508.65,7508.65,364000000
2009/9/30,12:55:00,7507.87,7507.87,7507.87,7507.87,346000000
2009/9/30,12:56:00,7505.76,7505.76,7505.76,7505.76,479000000
2009/9/30,12:57:00,7505.87,7505.87,7505.87,7505.87,332000000
2009/9/30,12:58:00,7504.18,7504.18,7504.18,7504.18,419000000
2009/9/30,12:59:00,7505.11,7505.11,7505.11,7505.11,331000000
2009/9/30,13:00:00,7504.03,7504.03,7504.03,7504.03,280000000
2009/9/30,13:01:00,7501.65,7501.65,7501.65,7501.65,328000000
2009/9/30,13:02:00,7501.53,7501.53,7501.53,7501.53,265000000
2009/9/30,13:03:00,7499.88,7499.88,7499.88,7499.88,339000000
2009/9/30,13:04:00,7500.99,7500.99,7500.99,7500.99,276000000
2009/9/30,13:05:00,7500.54,7500.54,7500.54,7500.54,350000000
2009/9/30,13:06:00,7500.41,7500.41,7500.41,7500.41,382000000
2009/9/30,13:07:00,7501.88,7501.88,7501.88,7501.88,284000000
2009/9/30,13:08:00,7504.12,7504.12,7504.12,7504.12,519000000
2009/9/30,13:09:00,7507.20,7507.20,7507.20,7507.20,456000000
2009/9/30,13:10:00,7507.11,7507.11,7507.11,7507.11,428000000
2009/9/30,13:11:00,7512.71,7512.71,7512.71,7512.71,533000000
2009/9/30,13:12:00,7509.15,7509.15,7509.15,7509.15,373000000
2009/9/30,13:13:00,7510.34,7510.34,7510.34,7510.34,483000000
2009/9/30,13:14:00,7512.86,7512.86,7512.86,7512.86,401000000
2009/9/30,13:15:00,7511.40,7511.40,7511.40,7511.40,447000000
2009/9/30,13:16:00,7510.88,7510.88,7510.88,7510.88,569000000
2009/9/30,13:17:00,7509.02,7509.02,7509.02,7509.02,431000000
2009/9/30,13:18:00,7505.64,7505.64,7505.64,7505.64,604000000
2009/9/30,13:19:00,7507.93,7507.93,7507.93,7507.93,467000000
2009/9/30,13:20:00,7508.25,7508.25,7508.25,7508.25,515000000
2009/9/30,13:21:00,7503.59,7503.59,7503.59,7503.59,626000000
2009/9/30,13:22:00,7501.47,7501.47,7501.47,7501.47,508000000
2009/9/30,13:23:00,7501.45,7501.45,7501.45,7501.45,708000000
2009/9/30,13:24:00,7499.05,7499.05,7499.05,7499.05,559000000
2009/9/30,13:25:00,7499.44,7499.44,7499.44,7499.44,620000000
2009/9/30,13:26:00,7499.44,7499.44,7499.44,7499.44,0
2009/9/30,13:27:00,7499.44,7499.44,7499.44,7499.44,0
2009/9/30,13:28:00,7499.44,7499.44,7499.44,7499.44,0
2009/9/30,13:29:00,7499.44,7499.44,7499.44,7499.44,0
2009/9/30,13:30:00,7509.17,7509.17,7509.17,7509.17,2229032960
2009/10/1,09:01:00,7581.38,7581.38,7581.38,7581.38,648032768
2009/10/1,09:02:00,7587.53,7587.53,7587.53,7587.53,1328999936
2009/10/1,09:03:00,7589.36,7589.36,7589.36,7589.36,1559000064
2009/10/1,09:04:00,7578.90,7578.90,7578.90,7578.90,1834000000
2009/10/1,09:05:00,7571.94,7571.94,7571.94,7571.94,1228999936
2009/10/1,09:06:00,7557.87,7557.87,7557.87,7557.87,1366000000
2009/10/1,09:07:00,7557.57,7557.57,7557.57,7557.57,920000000
2009/10/1,09:08:00,7560.99,7560.99,7560.99,7560.99,1102000000
2009/10/1,09:09:00,7573.34,7573.34,7573.34,7573.34,1338000000
2009/10/1,09:10:00,7576.76,7576.76,7576.76,7576.76,1052000000
2009/10/1,09:11:00,7577.96,7577.96,7577.96,7577.96,1507000064
2009/10/1,09:12:00,7578.35,7578.35,7578.35,7578.35,954000000
2009/10/1,09:13:00,7580.93,7580.93,7580.93,7580.93,997000000
2009/10/1,09:14:00,7578.05,7578.05,7578.05,7578.05,1096000000
2009/10/1,09:15:00,7579.26,7579.26,7579.26,7579.26,787000000
2009/10/1,09:16:00,7581.58,7581.58,7581.58,7581.58,1384999936
2009/10/1,09:17:00,7583.54,7583.54,7583.54,7583.54,999000000
2009/10/1,09:18:00,7593.66,7593.66,7593.66,7593.66,1363000064
2009/10/1,09:19:00,7598.02,7598.02,7598.02,7598.02,1562000000
2009/10/1,09:20:00,7599.62,7599.62,7599.62,7599.62,1092000000
2009/10/1,09:21:00,7593.62,7593.62,7593.62,7593.62,1454000000
2009/10/1,09:22:00,7589.65,7589.65,7589.65,7589.65,929000000
2009/10/1,09:23:00,7583.97,7583.97,7583.97,7583.97,928000000
2009/10/1,09:24:00,7578.92,7578.92,7578.92,7578.92,989000000
2009/10/1,09:25:00,7570.43,7570.43,7570.43,7570.43,728000000
2009/10/1,09:26:00,7561.08,7561.08,7561.08,7561.08,1150000000
2009/10/1,09:27:00,7553.48,7553.48,7553.48,7553.48,788000000
2009/10/1,09:28:00,7551.56,7551.56,7551.56,7551.56,942000000
2009/10/1,09:29:00,7547.74,7547.74,7547.74,7547.74,881000000
2009/10/1,09:30:00,7544.89,7544.89,7544.89,7544.89,644000000
2009/10/1,09:31:00,7554.67,7554.67,7554.67,7554.67,1116999936
2009/10/1,09:32:00,7557.97,7557.97,7557.97,7557.97,683000000
2009/10/1,09:33:00,7559.75,7559.75,7559.75,7559.75,730000000
2009/10/1,09:34:00,7560.63,7560.63,7560.63,7560.63,559000000
2009/10/1,09:35:00,7559.50,7559.50,7559.50,7559.50,563000000
2009/10/1,09:36:00,7560.45,7560.45,7560.45,7560.45,703000000
2009/10/1,09:37:00,7561.03,7561.03,7561.03,7561.03,522000000
2009/10/1,09:38:00,7560.83,7560.83,7560.83,7560.83,546000000
2009/10/1,09:39:00,7560.05,7560.05,7560.05,7560.05,517000000
2009/10/1,09:40:00,7560.77,7560.77,7560.77,7560.77,471000000
2009/10/1,09:41:00,7560.47,7560.47,7560.47,7560.47,659000000
2009/10/1,09:42:00,7559.77,7559.77,7559.77,7559.77,524000000
2009/10/1,09:43:00,7557.23,7557.23,7557.23,7557.23,635000000
2009/10/1,09:44:00,7558.30,7558.30,7558.30,7558.30,524000000
2009/10/1,09:45:00,7554.49,7554.49,7554.49,7554.49,545000000
2009/10/1,09:46:00,7551.42,7551.42,7551.42,7551.42,667000000
2009/10/1,09:47:00,7549.99,7549.99,7549.99,7549.99,442000000
2009/10/1,09:48:00,7549.10,7549.10,7549.10,7549.10,541000000
2009/10/1,09:49:00,7552.30,7552.30,7552.30,7552.30,518000000
2009/10/1,09:50:00,7553.55,7553.55,7553.55,7553.55,471000000
2009/10/1,09:51:00,7555.85,7555.85,7555.85,7555.85,520000000
2009/10/1,09:52:00,7557.97,7557.97,7557.97,7557.97,375000000
2009/10/1,09:53:00,7557.76,7557.76,7557.76,7557.76,432000000
2009/10/1,09:54:00,7557.01,7557.01,7557.01,7557.01,429000000
2009/10/1,09:55:00,7557.08,7557.08,7557.08,7557.08,361000000
2009/10/1,09:56:00,7555.39,7555.39,7555.39,7555.39,500000000
2009/10/1,09:57:00,7557.03,7557.03,7557.03,7557.03,389000000
2009/10/1,09:58:00,7554.65,7554.65,7554.65,7554.65,406000000
2009/10/1,09:59:00,7552.14,7552.14,7552.14,7552.14,466000000
2009/10/1,10:00:00,7544.90,7544.90,7544.90,7544.90,617000000
2009/10/1,10:01:00,7536.44,7536.44,7536.44,7536.44,818000000
2009/10/1,10:02:00,7530.41,7530.41,7530.41,7530.41,730000000
2009/10/1,10:03:00,7527.61,7527.61,7527.61,7527.61,836000000
2009/10/1,10:04:00,7523.31,7523.31,7523.31,7523.31,677000000
2009/10/1,10:05:00,7518.22,7518.22,7518.22,7518.22,572000000
2009/10/1,10:06:00,7517.40,7517.40,7517.40,7517.40,772000000
2009/10/1,10:07:00,7519.92,7519.92,7519.92,7519.92,483000000
2009/10/1,10:08:00,7522.49,7522.49,7522.49,7522.49,527000000
2009/10/1,10:09:00,7526.63,7526.63,7526.63,7526.63,494000000
2009/10/1,10:10:00,7531.00,7531.00,7531.00,7531.00,401000000
2009/10/1,10:11:00,7531.24,7531.24,7531.24,7531.24,545000000
2009/10/1,10:12:00,7533.34,7533.34,7533.34,7533.34,307000000
2009/10/1,10:13:00,7533.95,7533.95,7533.95,7533.95,389000000
2009/10/1,10:14:00,7535.96,7535.96,7535.96,7535.96,349000000
2009/10/1,10:15:00,7539.93,7539.93,7539.93,7539.93,345000000
2009/10/1,10:16:00,7538.01,7538.01,7538.01,7538.01,406000000
2009/10/1,10:17:00,7539.53,7539.53,7539.53,7539.53,311000000
2009/10/1,10:18:00,7541.90,7541.90,7541.90,7541.90,396000000
2009/10/1,10:19:00,7542.56,7542.56,7542.56,7542.56,433000000
2009/10/1,10:20:00,7544.13,7544.13,7544.13,7544.13,442000000
2009/10/1,10:21:00,7545.45,7545.45,7545.45,7545.45,467000000
2009/10/1,10:22:00,7546.36,7546.36,7546.36,7546.36,295000000
2009/10/1,10:23:00,7543.71,7543.71,7543.71,7543.71,359000000
2009/10/1,10:24:00,7545.52,7545.52,7545.52,7545.52,311000000
2009/10/1,10:25:00,7543.07,7543.07,7543.07,7543.07,282000000
2009/10/1,10:26:00,7544.68,7544.68,7544.68,7544.68,372000000
2009/10/1,10:27:00,7542.49,7542.49,7542.49,7542.49,333000000
2009/10/1,10:28:00,7539.73,7539.73,7539.73,7539.73,505000000
2009/10/1,10:29:00,7541.33,7541.33,7541.33,7541.33,401000000
2009/10/1,10:30:00,7539.73,7539.73,7539.73,7539.73,430000000
2009/10/1,10:31:00,7541.82,7541.82,7541.82,7541.82,631000000
2009/10/1,10:32:00,7541.35,7541.35,7541.35,7541.35,494000000
2009/10/1,10:33:00,7540.76,7540.76,7540.76,7540.76,475000000
2009/10/1,10:34:00,7543.25,7543.25,7543.25,7543.25,448000000
2009/10/1,10:35:00,7543.02,7543.02,7543.02,7543.02,351000000
2009/10/1,10:36:00,7543.38,7543.38,7543.38,7543.38,450000000
2009/10/1,10:37:00,7543.16,7543.16,7543.16,7543.16,303000000
2009/10/1,10:38:00,7539.62,7539.62,7539.62,7539.62,350000000
2009/10/1,10:39:00,7538.59,7538.59,7538.59,7538.59,338000000
2009/10/1,10:40:00,7538.22,7538.22,7538.22,7538.22,320000000
2009/10/1,10:41:00,7537.92,7537.92,7537.92,7537.92,403000000
2009/10/1,10:42:00,7530.93,7530.93,7530.93,7530.93,284000000
2009/10/1,10:43:00,7527.26,7527.26,7527.26,7527.26,465000000
2009/10/1,10:44:00,7523.92,7523.92,7523.92,7523.92,562000000
2009/10/1,10:45:00,7519.93,7519.93,7519.93,7519.93,577000000
2009/10/1,10:46:00,7514.27,7514.27,7514.27,7514.27,777000000
2009/10/1,10:47:00,7511.46,7511.46,7511.46,7511.46,479000000
2009/10/1,10:48:00,7514.45,7514.45,7514.45,7514.45,475000000
2009/10/1,10:49:00,7513.22,7513.22,7513.22,7513.22,540000000
2009/10/1,10:50:00,7513.94,7513.94,7513.94,7513.94,319000000
2009/10/1,10:51:00,7515.33,7515.33,7515.33,7515.33,422000000
2009/10/1,10:52:00,7516.67,7516.67,7516.67,7516.67,241000000
2009/10/1,10:53:00,7520.04,7520.04,7520.04,7520.04,394000000
2009/10/1,10:54:00,7523.79,7523.79,7523.79,7523.79,388000000
2009/10/1,10:55:00,7524.50,7524.50,7524.50,7524.50,301000000
2009/10/1,10:56:00,7526.29,7526.29,7526.29,7526.29,342000000
2009/10/1,10:57:00,7522.42,7522.42,7522.42,7522.42,328000000
2009/10/1,10:58:00,7523.82,7523.82,7523.82,7523.82,291000000
2009/10/1,10:59:00,7523.41,7523.41,7523.41,7523.41,254000000
2009/10/1,11:00:00,7521.90,7521.90,7521.90,7521.90,291000000
2009/10/1,11:01:00,7520.08,7520.08,7520.08,7520.08,291000000
2009/10/1,11:02:00,7523.66,7523.66,7523.66,7523.66,159000000
2009/10/1,11:03:00,7524.41,7524.41,7524.41,7524.41,275000000
2009/10/1,11:04:00,7526.38,7526.38,7526.38,7526.38,250000000
2009/10/1,11:05:00,7523.36,7523.36,7523.36,7523.36,247000000
2009/10/1,11:06:00,7526.21,7526.21,7526.21,7526.21,297000000
2009/10/1,11:07:00,7524.45,7524.45,7524.45,7524.45,209000000
2009/10/1,11:08:00,7519.32,7519.32,7519.32,7519.32,439000000
2009/10/1,11:09:00,7513.65,7513.65,7513.65,7513.65,322000000
2009/10/1,11:10:00,7503.30,7503.30,7503.30,7503.30,722000000
2009/10/1,11:11:00,7498.68,7498.68,7498.68,7498.68,723000000
2009/10/1,11:12:00,7498.27,7498.27,7498.27,7498.27,438000000
2009/10/1,11:13:00,7495.73,7495.73,7495.73,7495.73,544000000
2009/10/1,11:14:00,7497.36,7497.36,7497.36,7497.36,410000000
2009/10/1,11:15:00,7492.62,7492.62,7492.62,7492.62,434000000
2009/10/1,11:16:00,7496.53,7496.53,7496.53,7496.53,461000000
2009/10/1,11:17:00,7498.96,7498.96,7498.96,7498.96,302000000
2009/10/1,11:18:00,7503.84,7503.84,7503.84,7503.84,323000000
2009/10/1,11:19:00,7507.96,7507.96,7507.96,7507.96,241000000
2009/10/1,11:20:00,7507.48,7507.48,7507.48,7507.48,248000000
2009/10/1,11:21:00,7512.78,7512.78,7512.78,7512.78,326000000
2009/10/1,11:22:00,7509.92,7509.92,7509.92,7509.92,327000000
2009/10/1,11:23:00,7513.11,7513.11,7513.11,7513.11,274000000
2009/10/1,11:24:00,7515.17,7515.17,7515.17,7515.17,216000000
2009/10/1,11:25:00,7517.69,7517.69,7517.69,7517.69,255000000
2009/10/1,11:26:00,7521.34,7521.34,7521.34,7521.34,341000000
2009/10/1,11:27:00,7523.93,7523.93,7523.93,7523.93,221000000
2009/10/1,11:28:00,7522.16,7522.16,7522.16,7522.16,313000000
2009/10/1,11:29:00,7520.08,7520.08,7520.08,7520.08,269000000
2009/10/1,11:30:00,7521.96,7521.96,7521.96,7521.96,265000000
2009/10/1,11:31:00,7520.50,7520.50,7520.50,7520.50,305000000
2009/10/1,11:32:00,7522.43,7522.43,7522.43,7522.43,181000000
2009/10/1,11:33:00,7522.00,7522.00,7522.00,7522.00,283000000
2009/10/1,11:34:00,7524.02,7524.02,7524.02,7524.02,319000000
2009/10/1,11:35:00,7524.61,7524.61,7524.61,7524.61,369000000
2009/10/1,11:36:00,7527.83,7527.83,7527.83,7527.83,311000000
2009/10/1,11:37:00,7526.47,7526.47,7526.47,7526.47,224000000
2009/10/1,11:38:00,7528.88,7528.88,7528.88,7528.88,305000000
2009/10/1,11:39:00,7526.90,7526.90,7526.90,7526.90,229000000
2009/10/1,11:40:00,7529.66,7529.66,7529.66,7529.66,270000000
2009/10/1,11:41:00,7528.51,7528.51,7528.51,7528.51,336000000
2009/10/1,11:42:00,7528.78,7528.78,7528.78,7528.78,224000000
2009/10/1,11:43:00,7531.94,7531.94,7531.94,7531.94,373000000
2009/10/1,11:44:00,7533.31,7533.31,7533.31,7533.31,319000000
2009/10/1,11:45:00,7533.84,7533.84,7533.84,7533.84,262000000
2009/10/1,11:46:00,7535.07,7535.07,7535.07,7535.07,354000000
2009/10/1,11:47:00,7534.71,7534.71,7534.71,7534.71,253000000
2009/10/1,11:48:00,7536.02,7536.02,7536.02,7536.02,395000000
2009/10/1,11:49:00,7538.00,7538.00,7538.00,7538.00,356000000
2009/10/1,11:50:00,7538.43,7538.43,7538.43,7538.43,343000000
2009/10/1,11:51:00,7536.73,7536.73,7536.73,7536.73,402000000
2009/10/1,11:52:00,7536.32,7536.32,7536.32,7536.32,251000000
2009/10/1,11:53:00,7535.20,7535.20,7535.20,7535.20,324000000
2009/10/1,11:54:00,7533.85,7533.85,7533.85,7533.85,249000000
2009/10/1,11:55:00,7536.05,7536.05,7536.05,7536.05,226000000
2009/10/1,11:56:00,7534.39,7534.39,7534.39,7534.39,280000000
2009/10/1,11:57:00,7533.29,7533.29,7533.29,7533.29,225000000
2009/10/1,11:58:00,7536.59,7536.59,7536.59,7536.59,276000000
2009/10/1,11:59:00,7535.30,7535.30,7535.30,7535.30,230000000
2009/10/1,12:00:00,7535.04,7535.04,7535.04,7535.04,232000000
2009/10/1,12:01:00,7535.84,7535.84,7535.84,7535.84,275000000
2009/10/1,12:02:00,7535.55,7535.55,7535.55,7535.55,210000000
2009/10/1,12:03:00,7537.14,7537.14,7537.14,7537.14,324000000
2009/10/1,12:04:00,7538.43,7538.43,7538.43,7538.43,271000000
2009/10/1,12:05:00,7538.15,7538.15,7538.15,7538.15,235000000
2009/10/1,12:06:00,7539.22,7539.22,7539.22,7539.22,335000000
2009/10/1,12:07:00,7540.06,7540.06,7540.06,7540.06,190000000
2009/10/1,12:08:00,7539.18,7539.18,7539.18,7539.18,320000000
2009/10/1,12:09:00,7537.94,7537.94,7537.94,7537.94,235000000
2009/10/1,12:10:00,7540.16,7540.16,7540.16,7540.16,281000000
2009/10/1,12:11:00,7538.74,7538.74,7538.74,7538.74,316000000
2009/10/1,12:12:00,7538.84,7538.84,7538.84,7538.84,233000000
2009/10/1,12:13:00,7538.19,7538.19,7538.19,7538.19,278000000
2009/10/1,12:14:00,7539.97,7539.97,7539.97,7539.97,233000000
2009/10/1,12:15:00,7539.47,7539.47,7539.47,7539.47,239000000
2009/10/1,12:16:00,7537.07,7537.07,7537.07,7537.07,268000000
2009/10/1,12:17:00,7539.88,7539.88,7539.88,7539.88,187000000
2009/10/1,12:18:00,7539.34,7539.34,7539.34,7539.34,257000000
2009/10/1,12:19:00,7539.31,7539.31,7539.31,7539.31,233000000
2009/10/1,12:20:00,7539.44,7539.44,7539.44,7539.44,218000000
2009/10/1,12:21:00,7541.64,7541.64,7541.64,7541.64,262000000
2009/10/1,12:22:00,7540.39,7540.39,7540.39,7540.39,210000000
2009/10/1,12:23:00,7542.87,7542.87,7542.87,7542.87,322000000
2009/10/1,12:24:00,7546.54,7546.54,7546.54,7546.54,290000000
2009/10/1,12:25:00,7546.57,7546.57,7546.57,7546.57,354000000
2009/10/1,12:26:00,7547.56,7547.56,7547.56,7547.56,388000000
2009/10/1,12:27:00,7548.74,7548.74,7548.74,7548.74,322000000
2009/10/1,12:28:00,7551.11,7551.11,7551.11,7551.11,380000000
2009/10/1,12:29:00,7551.25,7551.25,7551.25,7551.25,355000000
2009/10/1,12:30:00,7552.18,7552.18,7552.18,7552.18,424000000
2009/10/1,12:31:00,7549.77,7549.77,7549.77,7549.77,427000000
2009/10/1,12:32:00,7550.45,7550.45,7550.45,7550.45,282000000
2009/10/1,12:33:00,7548.07,7548.07,7548.07,7548.07,408000000
2009/10/1,12:34:00,7548.51,7548.51,7548.51,7548.51,273000000
2009/10/1,12:35:00,7543.87,7543.87,7543.87,7543.87,343000000
2009/10/1,12:36:00,7542.90,7542.90,7542.90,7542.90,344000000
2009/10/1,12:37:00,7542.75,7542.75,7542.75,7542.75,280000000
2009/10/1,12:38:00,7541.18,7541.18,7541.18,7541.18,386000000
2009/10/1,12:39:00,7538.21,7538.21,7538.21,7538.21,280000000
2009/10/1,12:40:00,7542.05,7542.05,7542.05,7542.05,304000000
2009/10/1,12:41:00,7539.08,7539.08,7539.08,7539.08,374000000
2009/10/1,12:42:00,7538.57,7538.57,7538.57,7538.57,282000000
2009/10/1,12:43:00,7537.64,7537.64,7537.64,7537.64,380000000
2009/10/1,12:44:00,7538.29,7538.29,7538.29,7538.29,256000000
2009/10/1,12:45:00,7539.45,7539.45,7539.45,7539.45,396000000
2009/10/1,12:46:00,7538.79,7538.79,7538.79,7538.79,368000000
2009/10/1,12:47:00,7538.57,7538.57,7538.57,7538.57,307000000
2009/10/1,12:48:00,7538.88,7538.88,7538.88,7538.88,366000000
2009/10/1,12:49:00,7539.95,7539.95,7539.95,7539.95,347000000
2009/10/1,12:50:00,7541.36,7541.36,7541.36,7541.36,267000000
2009/10/1,12:51:00,7540.09,7540.09,7540.09,7540.09,356000000
2009/10/1,12:52:00,7542.79,7542.79,7542.79,7542.79,243000000
2009/10/1,12:53:00,7543.10,7543.10,7543.10,7543.10,378000000
2009/10/1,12:54:00,7545.44,7545.44,7545.44,7545.44,309000000
2009/10/1,12:55:00,7545.58,7545.58,7545.58,7545.58,436000000
2009/10/1,12:56:00,7543.01,7543.01,7543.01,7543.01,394000000
2009/10/1,12:57:00,7545.94,7545.94,7545.94,7545.94,291000000
2009/10/1,12:58:00,7545.87,7545.87,7545.87,7545.87,473000000
2009/10/1,12:59:00,7546.56,7546.56,7546.56,7546.56,394000000
2009/10/1,13:00:00,7547.75,7547.75,7547.75,7547.75,433000000
2009/10/1,13:01:00,7546.94,7546.94,7546.94,7546.94,394000000
2009/10/1,13:02:00,7547.78,7547.78,7547.78,7547.78,288000000
2009/10/1,13:03:00,7548.18,7548.18,7548.18,7548.18,409000000
2009/10/1,13:04:00,7548.78,7548.78,7548.78,7548.78,338000000
2009/10/1,13:05:00,7546.49,7546.49,7546.49,7546.49,321000000
2009/10/1,13:06:00,7546.69,7546.69,7546.69,7546.69,415000000
2009/10/1,13:07:00,7545.54,7545.54,7545.54,7545.54,301000000
2009/10/1,13:08:00,7543.49,7543.49,7543.49,7543.49,440000000
2009/10/1,13:09:00,7543.92,7543.92,7543.92,7543.92,456000000
2009/10/1,13:10:00,7541.81,7541.81,7541.81,7541.81,477000000
2009/10/1,13:11:00,7542.29,7542.29,7542.29,7542.29,501000000
2009/10/1,13:12:00,7540.07,7540.07,7540.07,7540.07,401000000
2009/10/1,13:13:00,7539.64,7539.64,7539.64,7539.64,512000000
2009/10/1,13:14:00,7540.17,7540.17,7540.17,7540.17,476000000
2009/10/1,13:15:00,7538.73,7538.73,7538.73,7538.73,491000000
2009/10/1,13:16:00,7538.77,7538.77,7538.77,7538.77,558000000
2009/10/1,13:17:00,7537.99,7537.99,7537.99,7537.99,455000000
2009/10/1,13:18:00,7537.96,7537.96,7537.96,7537.96,598000000
2009/10/1,13:19:00,7538.04,7538.04,7538.04,7538.04,576000000
2009/10/1,13:20:00,7538.12,7538.12,7538.12,7538.12,451000000
2009/10/1,13:21:00,7539.81,7539.81,7539.81,7539.81,600000000
2009/10/1,13:22:00,7536.74,7536.74,7536.74,7536.74,485000000
2009/10/1,13:23:00,7537.47,7537.47,7537.47,7537.47,649000000
2009/10/1,13:24:00,7536.13,7536.13,7536.13,7536.13,575000000
2009/10/1,13:25:00,7536.29,7536.29,7536.29,7536.29,570000000
2009/10/1,13:26:00,7536.29,7536.29,7536.29,7536.29,0
2009/10/1,13:27:00,7536.29,7536.29,7536.29,7536.29,0
2009/10/1,13:28:00,7536.29,7536.29,7536.29,7536.29,0
2009/10/1,13:29:00,7536.29,7536.29,7536.29,7536.29,0
2009/10/1,13:30:00,7545.29,7545.29,7545.29,7545.29,1124032512
2009/10/2,09:01:00,7415.16,7415.16,7415.16,7415.16,3764999936
2009/10/2,09:02:00,7420.40,7420.40,7420.40,7420.40,1019000000
2009/10/2,09:03:00,7427.45,7427.45,7427.45,7427.45,1259000064
2009/10/2,09:04:00,7432.75,7432.75,7432.75,7432.75,1240000000
2009/10/2,09:05:00,7439.60,7439.60,7439.60,7439.60,973000000
2009/10/2,09:06:00,7448.67,7448.67,7448.67,7448.67,1315000064
2009/10/2,09:07:00,7451.04,7451.04,7451.04,7451.04,859000000
2009/10/2,09:08:00,7452.24,7452.24,7452.24,7452.24,929000000
2009/10/2,09:09:00,7446.63,7446.63,7446.63,7446.63,946000000
2009/10/2,09:10:00,7446.61,7446.61,7446.61,7446.61,660000000
2009/10/2,09:11:00,7445.41,7445.41,7445.41,7445.41,849000000
2009/10/2,09:12:00,7450.24,7450.24,7450.24,7450.24,687000000
2009/10/2,09:13:00,7451.11,7451.11,7451.11,7451.11,849000000
2009/10/2,09:14:00,7454.39,7454.39,7454.39,7454.39,795000000
2009/10/2,09:15:00,7458.38,7458.38,7458.38,7458.38,613000000
2009/10/2,09:16:00,7461.44,7461.44,7461.44,7461.44,832000000
2009/10/2,09:17:00,7457.76,7457.76,7457.76,7457.76,679000000
2009/10/2,09:18:00,7455.53,7455.53,7455.53,7455.53,835000000
2009/10/2,09:19:00,7453.39,7453.39,7453.39,7453.39,697000000
2009/10/2,09:20:00,7452.58,7452.58,7452.58,7452.58,503000000
2009/10/2,09:21:00,7454.23,7454.23,7454.23,7454.23,665000000
2009/10/2,09:22:00,7454.38,7454.38,7454.38,7454.38,480000000
2009/10/2,09:23:00,7455.65,7455.65,7455.65,7455.65,574000000
2009/10/2,09:24:00,7458.77,7458.77,7458.77,7458.77,489000000
2009/10/2,09:25:00,7454.96,7454.96,7454.96,7454.96,418000000
2009/10/2,09:26:00,7454.94,7454.94,7454.94,7454.94,620000000
2009/10/2,09:27:00,7453.59,7453.59,7453.59,7453.59,426000000
2009/10/2,09:28:00,7453.64,7453.64,7453.64,7453.64,572000000
2009/10/2,09:29:00,7449.76,7449.76,7449.76,7449.76,618000000
2009/10/2,09:30:00,7446.46,7446.46,7446.46,7446.46,506000000
2009/10/2,09:31:00,7440.65,7440.65,7440.65,7440.65,761000000
2009/10/2,09:32:00,7442.81,7442.81,7442.81,7442.81,480000000
2009/10/2,09:33:00,7443.09,7443.09,7443.09,7443.09,619000000
2009/10/2,09:34:00,7446.47,7446.47,7446.47,7446.47,528000000
2009/10/2,09:35:00,7450.03,7450.03,7450.03,7450.03,380000000
2009/10/2,09:36:00,7451.00,7451.00,7451.00,7451.00,585000000
2009/10/2,09:37:00,7454.02,7454.02,7454.02,7454.02,407000000
2009/10/2,09:38:00,7457.60,7457.60,7457.60,7457.60,484000000
2009/10/2,09:39:00,7461.09,7461.09,7461.09,7461.09,437000000
2009/10/2,09:40:00,7463.35,7463.35,7463.35,7463.35,451000000
2009/10/2,09:41:00,7464.01,7464.01,7464.01,7464.01,694000000
2009/10/2,09:42:00,7465.53,7465.53,7465.53,7465.53,513000000
2009/10/2,09:43:00,7462.87,7462.87,7462.87,7462.87,680000000
2009/10/2,09:44:00,7470.39,7470.39,7470.39,7470.39,652000000
2009/10/2,09:45:00,7464.90,7464.90,7464.90,7464.90,580000000
2009/10/2,09:46:00,7465.06,7465.06,7465.06,7465.06,754000000
2009/10/2,09:47:00,7467.49,7467.49,7467.49,7467.49,432000000
2009/10/2,09:48:00,7467.65,7467.65,7467.65,7467.65,562000000
2009/10/2,09:49:00,7463.75,7463.75,7463.75,7463.75,565000000
2009/10/2,09:50:00,7464.52,7464.52,7464.52,7464.52,388000000
2009/10/2,09:51:00,7467.25,7467.25,7467.25,7467.25,559000000
2009/10/2,09:52:00,7469.27,7469.27,7469.27,7469.27,361000000
2009/10/2,09:53:00,7467.48,7467.48,7467.48,7467.48,520000000
2009/10/2,09:54:00,7469.17,7469.17,7469.17,7469.17,427000000
2009/10/2,09:55:00,7471.64,7471.64,7471.64,7471.64,346000000
2009/10/2,09:56:00,7470.75,7470.75,7470.75,7470.75,436000000
2009/10/2,09:57:00,7471.10,7471.10,7471.10,7471.10,390000000
2009/10/2,09:58:00,7470.58,7470.58,7470.58,7470.58,421000000
2009/10/2,09:59:00,7473.44,7473.44,7473.44,7473.44,351000000
2009/10/2,10:00:00,7475.95,7475.95,7475.95,7475.95,390000000
2009/10/2,10:01:00,7477.48,7477.48,7477.48,7477.48,534000000
2009/10/2,10:02:00,7480.34,7480.34,7480.34,7480.34,359000000
2009/10/2,10:03:00,7477.49,7477.49,7477.49,7477.49,481000000
2009/10/2,10:04:00,7479.71,7479.71,7479.71,7479.71,420000000
2009/10/2,10:05:00,7479.20,7479.20,7479.20,7479.20,354000000
2009/10/2,10:06:00,7480.20,7480.20,7480.20,7480.20,431000000
2009/10/2,10:07:00,7480.28,7480.28,7480.28,7480.28,294000000
2009/10/2,10:08:00,7480.02,7480.02,7480.02,7480.02,439000000
2009/10/2,10:09:00,7483.43,7483.43,7483.43,7483.43,349000000
2009/10/2,10:10:00,7483.37,7483.37,7483.37,7483.37,425000000
2009/10/2,10:11:00,7481.23,7481.23,7481.23,7481.23,554000000
2009/10/2,10:12:00,7479.78,7479.78,7479.78,7479.78,533000000
2009/10/2,10:13:00,7472.62,7472.62,7472.62,7472.62,600000000
2009/10/2,10:14:00,7470.75,7470.75,7470.75,7470.75,413000000
2009/10/2,10:15:00,7472.54,7472.54,7472.54,7472.54,329000000
2009/10/2,10:16:00,7470.42,7470.42,7470.42,7470.42,361000000
2009/10/2,10:17:00,7471.95,7471.95,7471.95,7471.95,235000000
2009/10/2,10:18:00,7471.21,7471.21,7471.21,7471.21,367000000
2009/10/2,10:19:00,7471.01,7471.01,7471.01,7471.01,262000000
2009/10/2,10:20:00,7469.39,7469.39,7469.39,7469.39,241000000
2009/10/2,10:21:00,7471.06,7471.06,7471.06,7471.06,290000000
2009/10/2,10:22:00,7471.82,7471.82,7471.82,7471.82,236000000
2009/10/2,10:23:00,7475.03,7475.03,7475.03,7475.03,335000000
2009/10/2,10:24:00,7474.45,7474.45,7474.45,7474.45,279000000
2009/10/2,10:25:00,7475.20,7475.20,7475.20,7475.20,275000000
2009/10/2,10:26:00,7478.22,7478.22,7478.22,7478.22,421000000
2009/10/2,10:27:00,7473.38,7473.38,7473.38,7473.38,304000000
2009/10/2,10:28:00,7479.60,7479.60,7479.60,7479.60,472000000
2009/10/2,10:29:00,7475.35,7475.35,7475.35,7475.35,303000000
2009/10/2,10:30:00,7477.93,7477.93,7477.93,7477.93,317000000
2009/10/2,10:31:00,7477.71,7477.71,7477.71,7477.71,371000000
2009/10/2,10:32:00,7479.45,7479.45,7479.45,7479.45,324000000
2009/10/2,10:33:00,7477.36,7477.36,7477.36,7477.36,393000000
2009/10/2,10:34:00,7472.95,7472.95,7472.95,7472.95,250000000
2009/10/2,10:35:00,7473.99,7473.99,7473.99,7473.99,260000000
2009/10/2,10:36:00,7470.99,7470.99,7470.99,7470.99,373000000
2009/10/2,10:37:00,7473.62,7473.62,7473.62,7473.62,233000000
2009/10/2,10:38:00,7467.35,7467.35,7467.35,7467.35,397000000
2009/10/2,10:39:00,7467.57,7467.57,7467.57,7467.57,312000000
2009/10/2,10:40:00,7466.07,7466.07,7466.07,7466.07,321000000
2009/10/2,10:41:00,7460.34,7460.34,7460.34,7460.34,358000000
2009/10/2,10:42:00,7462.02,7462.02,7462.02,7462.02,313000000
2009/10/2,10:43:00,7460.48,7460.48,7460.48,7460.48,459000000
2009/10/2,10:44:00,7461.52,7461.52,7461.52,7461.52,356000000
2009/10/2,10:45:00,7460.74,7460.74,7460.74,7460.74,327000000
2009/10/2,10:46:00,7459.80,7459.80,7459.80,7459.80,372000000
2009/10/2,10:47:00,7459.61,7459.61,7459.61,7459.61,342000000
2009/10/2,10:48:00,7459.77,7459.77,7459.77,7459.77,419000000
2009/10/2,10:49:00,7458.34,7458.34,7458.34,7458.34,262000000
2009/10/2,10:50:00,7458.82,7458.82,7458.82,7458.82,234000000
2009/10/2,10:51:00,7458.72,7458.72,7458.72,7458.72,261000000
2009/10/2,10:52:00,7457.93,7457.93,7457.93,7457.93,204000000
2009/10/2,10:53:00,7459.53,7459.53,7459.53,7459.53,264000000
2009/10/2,10:54:00,7457.38,7457.38,7457.38,7457.38,244000000
2009/10/2,10:55:00,7457.00,7457.00,7457.00,7457.00,267000000
2009/10/2,10:56:00,7459.26,7459.26,7459.26,7459.26,274000000
2009/10/2,10:57:00,7459.17,7459.17,7459.17,7459.17,233000000
2009/10/2,10:58:00,7460.70,7460.70,7460.70,7460.70,358000000
2009/10/2,10:59:00,7459.86,7459.86,7459.86,7459.86,287000000
2009/10/2,11:00:00,7463.09,7463.09,7463.09,7463.09,323000000
2009/10/2,11:01:00,7465.83,7465.83,7465.83,7465.83,292000000
2009/10/2,11:02:00,7466.88,7466.88,7466.88,7466.88,228000000
2009/10/2,11:03:00,7467.30,7467.30,7467.30,7467.30,381000000
2009/10/2,11:04:00,7468.82,7468.82,7468.82,7468.82,303000000
2009/10/2,11:05:00,7469.26,7469.26,7469.26,7469.26,252000000
2009/10/2,11:06:00,7468.82,7468.82,7468.82,7468.82,303000000
2009/10/2,11:07:00,7469.09,7469.09,7469.09,7469.09,206000000
2009/10/2,11:08:00,7471.83,7471.83,7471.83,7471.83,306000000
2009/10/2,11:09:00,7469.97,7469.97,7469.97,7469.97,258000000
2009/10/2,11:10:00,7469.47,7469.47,7469.47,7469.47,244000000
2009/10/2,11:11:00,7469.13,7469.13,7469.13,7469.13,368000000
2009/10/2,11:12:00,7467.13,7467.13,7467.13,7467.13,212000000
2009/10/2,11:13:00,7467.13,7467.13,7467.13,7467.13,276000000
2009/10/2,11:14:00,7464.97,7464.97,7464.97,7464.97,238000000
2009/10/2,11:15:00,7465.05,7465.05,7465.05,7465.05,293000000
2009/10/2,11:16:00,7462.58,7462.58,7462.58,7462.58,412000000
2009/10/2,11:17:00,7461.51,7461.51,7461.51,7461.51,233000000
2009/10/2,11:18:00,7461.78,7461.78,7461.78,7461.78,304000000
2009/10/2,11:19:00,7461.70,7461.70,7461.70,7461.70,226000000
2009/10/2,11:20:00,7458.25,7458.25,7458.25,7458.25,264000000
2009/10/2,11:21:00,7459.10,7459.10,7459.10,7459.10,305000000
2009/10/2,11:22:00,7456.95,7456.95,7456.95,7456.95,189000000
2009/10/2,11:23:00,7459.00,7459.00,7459.00,7459.00,311000000
2009/10/2,11:24:00,7459.51,7459.51,7459.51,7459.51,232000000
2009/10/2,11:25:00,7457.79,7457.79,7457.79,7457.79,236000000
2009/10/2,11:26:00,7458.90,7458.90,7458.90,7458.90,234000000
2009/10/2,11:27:00,7459.95,7459.95,7459.95,7459.95,208000000
2009/10/2,11:28:00,7461.64,7461.64,7461.64,7461.64,250000000
2009/10/2,11:29:00,7461.21,7461.21,7461.21,7461.21,199000000
2009/10/2,11:30:00,7462.49,7462.49,7462.49,7462.49,197000000
2009/10/2,11:31:00,7460.49,7460.49,7460.49,7460.49,237000000
2009/10/2,11:32:00,7457.50,7457.50,7457.50,7457.50,207000000
2009/10/2,11:33:00,7457.91,7457.91,7457.91,7457.91,356000000
2009/10/2,11:34:00,7458.00,7458.00,7458.00,7458.00,241000000
2009/10/2,11:35:00,7460.43,7460.43,7460.43,7460.43,241000000
2009/10/2,11:36:00,7459.68,7459.68,7459.68,7459.68,281000000
2009/10/2,11:37:00,7455.84,7455.84,7455.84,7455.84,210000000
2009/10/2,11:38:00,7455.76,7455.76,7455.76,7455.76,261000000
2009/10/2,11:39:00,7455.27,7455.27,7455.27,7455.27,265000000
2009/10/2,11:40:00,7453.80,7453.80,7453.80,7453.80,352000000
2009/10/2,11:41:00,7449.82,7449.82,7449.82,7449.82,481000000
2009/10/2,11:42:00,7451.29,7451.29,7451.29,7451.29,305000000
2009/10/2,11:43:00,7450.67,7450.67,7450.67,7450.67,515000000
2009/10/2,11:44:00,7451.47,7451.47,7451.47,7451.47,355000000
2009/10/2,11:45:00,7447.74,7447.74,7447.74,7447.74,390000000
2009/10/2,11:46:00,7446.32,7446.32,7446.32,7446.32,396000000
2009/10/2,11:47:00,7445.47,7445.47,7445.47,7445.47,321000000
2009/10/2,11:48:00,7437.17,7437.17,7437.17,7437.17,805000000
2009/10/2,11:49:00,7431.20,7431.20,7431.20,7431.20,827000000
2009/10/2,11:50:00,7425.53,7425.53,7425.53,7425.53,814000000
2009/10/2,11:51:00,7422.72,7422.72,7422.72,7422.72,856000000
2009/10/2,11:52:00,7424.39,7424.39,7424.39,7424.39,489000000
2009/10/2,11:53:00,7428.74,7428.74,7428.74,7428.74,608000000
2009/10/2,11:54:00,7431.42,7431.42,7431.42,7431.42,341000000
2009/10/2,11:55:00,7434.34,7434.34,7434.34,7434.34,282000000
2009/10/2,11:56:00,7437.13,7437.13,7437.13,7437.13,317000000
2009/10/2,11:57:00,7435.94,7435.94,7435.94,7435.94,225000000
2009/10/2,11:58:00,7440.80,7440.80,7440.80,7440.80,257000000
2009/10/2,11:59:00,7441.05,7441.05,7441.05,7441.05,189000000
2009/10/2,12:00:00,7434.99,7434.99,7434.99,7434.99,218000000
2009/10/2,12:01:00,7440.33,7440.33,7440.33,7440.33,229000000
2009/10/2,12:02:00,7440.87,7440.87,7440.87,7440.87,148000000
2009/10/2,12:03:00,7440.94,7440.94,7440.94,7440.94,247000000
2009/10/2,12:04:00,7438.27,7438.27,7438.27,7438.27,204000000
2009/10/2,12:05:00,7441.49,7441.49,7441.49,7441.49,182000000
2009/10/2,12:06:00,7442.84,7442.84,7442.84,7442.84,259000000
2009/10/2,12:07:00,7442.81,7442.81,7442.81,7442.81,206000000
2009/10/2,12:08:00,7442.92,7442.92,7442.92,7442.92,334000000
2009/10/2,12:09:00,7442.55,7442.55,7442.55,7442.55,228000000
2009/10/2,12:10:00,7445.84,7445.84,7445.84,7445.84,226000000
2009/10/2,12:11:00,7443.58,7443.58,7443.58,7443.58,257000000
2009/10/2,12:12:00,7447.00,7447.00,7447.00,7447.00,174000000
2009/10/2,12:13:00,7446.24,7446.24,7446.24,7446.24,303000000
2009/10/2,12:14:00,7447.73,7447.73,7447.73,7447.73,203000000
2009/10/2,12:15:00,7448.46,7448.46,7448.46,7448.46,244000000
2009/10/2,12:16:00,7448.82,7448.82,7448.82,7448.82,258000000
2009/10/2,12:17:00,7447.89,7447.89,7447.89,7447.89,203000000
2009/10/2,12:18:00,7445.87,7445.87,7445.87,7445.87,328000000
2009/10/2,12:19:00,7444.39,7444.39,7444.39,7444.39,195000000
2009/10/2,12:20:00,7444.17,7444.17,7444.17,7444.17,234000000
2009/10/2,12:21:00,7443.87,7443.87,7443.87,7443.87,261000000
2009/10/2,12:22:00,7442.35,7442.35,7442.35,7442.35,192000000
2009/10/2,12:23:00,7441.50,7441.50,7441.50,7441.50,266000000
2009/10/2,12:24:00,7436.58,7436.58,7436.58,7436.58,283000000
2009/10/2,12:25:00,7438.52,7438.52,7438.52,7438.52,222000000
2009/10/2,12:26:00,7440.49,7440.49,7440.49,7440.49,315000000
2009/10/2,12:27:00,7440.59,7440.59,7440.59,7440.59,213000000
2009/10/2,12:28:00,7441.20,7441.20,7441.20,7441.20,292000000
2009/10/2,12:29:00,7443.45,7443.45,7443.45,7443.45,188000000
2009/10/2,12:30:00,7443.80,7443.80,7443.80,7443.80,231000000
2009/10/2,12:31:00,7444.64,7444.64,7444.64,7444.64,237000000
2009/10/2,12:32:00,7444.84,7444.84,7444.84,7444.84,169000000
2009/10/2,12:33:00,7442.68,7442.68,7442.68,7442.68,340000000
2009/10/2,12:34:00,7443.79,7443.79,7443.79,7443.79,228000000
2009/10/2,12:35:00,7439.12,7439.12,7439.12,7439.12,303000000
2009/10/2,12:36:00,7434.37,7434.37,7434.37,7434.37,366000000
2009/10/2,12:37:00,7434.11,7434.11,7434.11,7434.11,260000000
2009/10/2,12:38:00,7431.48,7431.48,7431.48,7431.48,358000000
2009/10/2,12:39:00,7433.26,7433.26,7433.26,7433.26,286000000
2009/10/2,12:40:00,7430.22,7430.22,7430.22,7430.22,326000000
2009/10/2,12:41:00,7432.57,7432.57,7432.57,7432.57,421000000
2009/10/2,12:42:00,7433.17,7433.17,7433.17,7433.17,294000000
2009/10/2,12:43:00,7433.89,7433.89,7433.89,7433.89,351000000
2009/10/2,12:44:00,7432.43,7432.43,7432.43,7432.43,235000000
2009/10/2,12:45:00,7433.37,7433.37,7433.37,7433.37,271000000
2009/10/2,12:46:00,7433.53,7433.53,7433.53,7433.53,257000000
2009/10/2,12:47:00,7433.73,7433.73,7433.73,7433.73,239000000
2009/10/2,12:48:00,7435.09,7435.09,7435.09,7435.09,329000000
2009/10/2,12:49:00,7435.46,7435.46,7435.46,7435.46,270000000
2009/10/2,12:50:00,7434.72,7434.72,7434.72,7434.72,232000000
2009/10/2,12:51:00,7435.55,7435.55,7435.55,7435.55,263000000
2009/10/2,12:52:00,7438.66,7438.66,7438.66,7438.66,270000000
2009/10/2,12:53:00,7439.91,7439.91,7439.91,7439.91,339000000
2009/10/2,12:54:00,7441.84,7441.84,7441.84,7441.84,277000000
2009/10/2,12:55:00,7441.52,7441.52,7441.52,7441.52,260000000
2009/10/2,12:56:00,7442.04,7442.04,7442.04,7442.04,347000000
2009/10/2,12:57:00,7442.73,7442.73,7442.73,7442.73,253000000
2009/10/2,12:58:00,7439.48,7439.48,7439.48,7439.48,317000000
2009/10/2,12:59:00,7435.53,7435.53,7435.53,7435.53,321000000
2009/10/2,13:00:00,7433.97,7433.97,7433.97,7433.97,283000000
2009/10/2,13:01:00,7431.48,7431.48,7431.48,7431.48,430000000
2009/10/2,13:02:00,7428.85,7428.85,7428.85,7428.85,365000000
2009/10/2,13:03:00,7426.49,7426.49,7426.49,7426.49,509000000
2009/10/2,13:04:00,7428.87,7428.87,7428.87,7428.87,332000000
2009/10/2,13:05:00,7429.14,7429.14,7429.14,7429.14,346000000
2009/10/2,13:06:00,7430.05,7430.05,7430.05,7430.05,332000000
2009/10/2,13:07:00,7431.80,7431.80,7431.80,7431.80,247000000
2009/10/2,13:08:00,7421.97,7421.97,7421.97,7421.97,652000000
2009/10/2,13:09:00,7411.26,7411.26,7411.26,7411.26,977000000
2009/10/2,13:10:00,7404.29,7404.29,7404.29,7404.29,869000000
2009/10/2,13:11:00,7400.78,7400.78,7400.78,7400.78,895000000
2009/10/2,13:12:00,7401.12,7401.12,7401.12,7401.12,633000000
2009/10/2,13:13:00,7405.41,7405.41,7405.41,7405.41,756000000
2009/10/2,13:14:00,7408.92,7408.92,7408.92,7408.92,480000000
2009/10/2,13:15:00,7410.18,7410.18,7410.18,7410.18,410000000
2009/10/2,13:16:00,7412.54,7412.54,7412.54,7412.54,480000000
2009/10/2,13:17:00,7412.02,7412.02,7412.02,7412.02,357000000
2009/10/2,13:18:00,7406.10,7406.10,7406.10,7406.10,573000000
2009/10/2,13:19:00,7404.52,7404.52,7404.52,7404.52,588000000
2009/10/2,13:20:00,7396.14,7396.14,7396.14,7396.14,937000000
2009/10/2,13:21:00,7391.63,7391.63,7391.63,7391.63,975000000
2009/10/2,13:22:00,7395.82,7395.82,7395.82,7395.82,661000000
2009/10/2,13:23:00,7399.28,7399.28,7399.28,7399.28,716000000
2009/10/2,13:24:00,7403.21,7403.21,7403.21,7403.21,606000000
2009/10/2,13:25:00,7409.98,7409.98,7409.98,7409.98,612000000
2009/10/2,13:26:00,7409.98,7409.98,7409.98,7409.98,0
2009/10/2,13:27:00,7409.98,7409.98,7409.98,7409.98,0
2009/10/2,13:28:00,7409.98,7409.98,7409.98,7409.98,0
2009/10/2,13:29:00,7409.98,7409.98,7409.98,7409.98,0
2009/10/2,13:30:00,7411.88,7411.88,7411.88,7411.88,196032512
2009/10/5,09:01:00,7424.24,7424.24,7424.24,7424.24,2224999936
2009/10/5,09:02:00,7430.29,7430.29,7430.29,7430.29,640000000
2009/10/5,09:03:00,7421.10,7421.10,7421.10,7421.10,933000000
2009/10/5,09:04:00,7409.52,7409.52,7409.52,7409.52,815000000
2009/10/5,09:05:00,7407.58,7407.58,7407.58,7407.58,562000000
2009/10/5,09:06:00,7401.84,7401.84,7401.84,7401.84,720000000
2009/10/5,09:07:00,7401.79,7401.79,7401.79,7401.79,506000000
2009/10/5,09:08:00,7401.80,7401.80,7401.80,7401.80,548000000
2009/10/5,09:09:00,7406.58,7406.58,7406.58,7406.58,563000000
2009/10/5,09:10:00,7412.80,7412.80,7412.80,7412.80,487000000
2009/10/5,09:11:00,7419.26,7419.26,7419.26,7419.26,863000000
2009/10/5,09:12:00,7422.98,7422.98,7422.98,7422.98,641000000
2009/10/5,09:13:00,7426.99,7426.99,7426.99,7426.99,772000000
2009/10/5,09:14:00,7431.38,7431.38,7431.38,7431.38,736000000
2009/10/5,09:15:00,7434.02,7434.02,7434.02,7434.02,601000000
2009/10/5,09:16:00,7430.82,7430.82,7430.82,7430.82,755000000
2009/10/5,09:17:00,7433.09,7433.09,7433.09,7433.09,489000000
2009/10/5,09:18:00,7430.48,7430.48,7430.48,7430.48,525000000
2009/10/5,09:19:00,7431.23,7431.23,7431.23,7431.23,530000000
2009/10/5,09:20:00,7427.50,7427.50,7427.50,7427.50,434000000
2009/10/5,09:21:00,7422.02,7422.02,7422.02,7422.02,506000000
2009/10/5,09:22:00,7421.60,7421.60,7421.60,7421.60,361000000
2009/10/5,09:23:00,7419.78,7419.78,7419.78,7419.78,514000000
2009/10/5,09:24:00,7422.53,7422.53,7422.53,7422.53,447000000
2009/10/5,09:25:00,7425.23,7425.23,7425.23,7425.23,382000000
2009/10/5,09:26:00,7428.95,7428.95,7428.95,7428.95,575000000
2009/10/5,09:27:00,7431.14,7431.14,7431.14,7431.14,475000000
2009/10/5,09:28:00,7430.27,7430.27,7430.27,7430.27,493000000
2009/10/5,09:29:00,7423.28,7423.28,7423.28,7423.28,488000000
2009/10/5,09:30:00,7419.61,7419.61,7419.61,7419.61,467000000
2009/10/5,09:31:00,7415.99,7415.99,7415.99,7415.99,504000000
2009/10/5,09:32:00,7414.86,7414.86,7414.86,7414.86,382000000
2009/10/5,09:33:00,7414.42,7414.42,7414.42,7414.42,447000000
2009/10/5,09:34:00,7412.10,7412.10,7412.10,7412.10,423000000
2009/10/5,09:35:00,7409.57,7409.57,7409.57,7409.57,308000000
2009/10/5,09:36:00,7396.57,7396.57,7396.57,7396.57,812000000
2009/10/5,09:37:00,7388.19,7388.19,7388.19,7388.19,718000000
2009/10/5,09:38:00,7382.37,7382.37,7382.37,7382.37,649000000
2009/10/5,09:39:00,7383.58,7383.58,7383.58,7383.58,549000000
2009/10/5,09:40:00,7387.73,7387.73,7387.73,7387.73,417000000
2009/10/5,09:41:00,7392.48,7392.48,7392.48,7392.48,522000000
2009/10/5,09:42:00,7390.71,7390.71,7390.71,7390.71,350000000
2009/10/5,09:43:00,7393.74,7393.74,7393.74,7393.74,373000000
2009/10/5,09:44:00,7388.32,7388.32,7388.32,7388.32,353000000
2009/10/5,09:45:00,7392.85,7392.85,7392.85,7392.85,263000000
2009/10/5,09:46:00,7385.91,7385.91,7385.91,7385.91,426000000
2009/10/5,09:47:00,7385.68,7385.68,7385.68,7385.68,275000000
2009/10/5,09:48:00,7385.13,7385.13,7385.13,7385.13,311000000
2009/10/5,09:49:00,7385.45,7385.45,7385.45,7385.45,342000000
2009/10/5,09:50:00,7381.02,7381.02,7381.02,7381.02,280000000
2009/10/5,09:51:00,7381.06,7381.06,7381.06,7381.06,385000000
2009/10/5,09:52:00,7384.85,7384.85,7384.85,7384.85,248000000
2009/10/5,09:53:00,7389.29,7389.29,7389.29,7389.29,360000000
2009/10/5,09:54:00,7391.47,7391.47,7391.47,7391.47,365000000
2009/10/5,09:55:00,7393.22,7393.22,7393.22,7393.22,305000000
2009/10/5,09:56:00,7396.05,7396.05,7396.05,7396.05,394000000
2009/10/5,09:57:00,7398.30,7398.30,7398.30,7398.30,318000000
2009/10/5,09:58:00,7401.73,7401.73,7401.73,7401.73,422000000
2009/10/5,09:59:00,7403.22,7403.22,7403.22,7403.22,274000000
2009/10/5,10:00:00,7402.88,7402.88,7402.88,7402.88,298000000
2009/10/5,10:01:00,7405.15,7405.15,7405.15,7405.15,414000000
2009/10/5,10:02:00,7405.02,7405.02,7405.02,7405.02,301000000
2009/10/5,10:03:00,7405.28,7405.28,7405.28,7405.28,376000000
2009/10/5,10:04:00,7405.64,7405.64,7405.64,7405.64,365000000
2009/10/5,10:05:00,7407.16,7407.16,7407.16,7407.16,248000000
2009/10/5,10:06:00,7409.33,7409.33,7409.33,7409.33,347000000
2009/10/5,10:07:00,7411.15,7411.15,7411.15,7411.15,232000000
2009/10/5,10:08:00,7412.10,7412.10,7412.10,7412.10,297000000
2009/10/5,10:09:00,7412.83,7412.83,7412.83,7412.83,273000000
2009/10/5,10:10:00,7413.03,7413.03,7413.03,7413.03,292000000
2009/10/5,10:11:00,7411.99,7411.99,7411.99,7411.99,434000000
2009/10/5,10:12:00,7409.23,7409.23,7409.23,7409.23,356000000
2009/10/5,10:13:00,7408.38,7408.38,7408.38,7408.38,366000000
2009/10/5,10:14:00,7405.95,7405.95,7405.95,7405.95,271000000
2009/10/5,10:15:00,7407.50,7407.50,7407.50,7407.50,235000000
2009/10/5,10:16:00,7406.49,7406.49,7406.49,7406.49,301000000
2009/10/5,10:17:00,7407.82,7407.82,7407.82,7407.82,238000000
2009/10/5,10:18:00,7408.06,7408.06,7408.06,7408.06,283000000
2009/10/5,10:19:00,7410.81,7410.81,7410.81,7410.81,226000000
2009/10/5,10:20:00,7412.45,7412.45,7412.45,7412.45,234000000
2009/10/5,10:21:00,7412.68,7412.68,7412.68,7412.68,339000000
2009/10/5,10:22:00,7410.51,7410.51,7410.51,7410.51,267000000
2009/10/5,10:23:00,7412.87,7412.87,7412.87,7412.87,331000000
2009/10/5,10:24:00,7414.81,7414.81,7414.81,7414.81,279000000
2009/10/5,10:25:00,7413.72,7413.72,7413.72,7413.72,248000000
2009/10/5,10:26:00,7415.06,7415.06,7415.06,7415.06,351000000
2009/10/5,10:27:00,7416.50,7416.50,7416.50,7416.50,251000000
2009/10/5,10:28:00,7415.77,7415.77,7415.77,7415.77,346000000
2009/10/5,10:29:00,7418.34,7418.34,7418.34,7418.34,265000000
2009/10/5,10:30:00,7417.78,7417.78,7417.78,7417.78,240000000
2009/10/5,10:31:00,7415.86,7415.86,7415.86,7415.86,302000000
2009/10/5,10:32:00,7415.91,7415.91,7415.91,7415.91,292000000
2009/10/5,10:33:00,7410.14,7410.14,7410.14,7410.14,355000000
2009/10/5,10:34:00,7407.89,7407.89,7407.89,7407.89,313000000
2009/10/5,10:35:00,7406.49,7406.49,7406.49,7406.49,264000000
2009/10/5,10:36:00,7403.42,7403.42,7403.42,7403.42,334000000
2009/10/5,10:37:00,7401.84,7401.84,7401.84,7401.84,261000000
2009/10/5,10:38:00,7400.64,7400.64,7400.64,7400.64,343000000
2009/10/5,10:39:00,7399.34,7399.34,7399.34,7399.34,280000000
2009/10/5,10:40:00,7398.64,7398.64,7398.64,7398.64,295000000
2009/10/5,10:41:00,7400.07,7400.07,7400.07,7400.07,342000000
2009/10/5,10:42:00,7403.05,7403.05,7403.05,7403.05,211000000
2009/10/5,10:43:00,7401.94,7401.94,7401.94,7401.94,260000000
2009/10/5,10:44:00,7404.72,7404.72,7404.72,7404.72,193000000
2009/10/5,10:45:00,7403.25,7403.25,7403.25,7403.25,193000000
2009/10/5,10:46:00,7406.38,7406.38,7406.38,7406.38,299000000
2009/10/5,10:47:00,7407.79,7407.79,7407.79,7407.79,201000000
2009/10/5,10:48:00,7411.39,7411.39,7411.39,7411.39,314000000
2009/10/5,10:49:00,7411.22,7411.22,7411.22,7411.22,282000000
2009/10/5,10:50:00,7413.63,7413.63,7413.63,7413.63,294000000
2009/10/5,10:51:00,7413.84,7413.84,7413.84,7413.84,313000000
2009/10/5,10:52:00,7413.69,7413.69,7413.69,7413.69,278000000
2009/10/5,10:53:00,7413.76,7413.76,7413.76,7413.76,368000000
2009/10/5,10:54:00,7414.41,7414.41,7414.41,7414.41,271000000
2009/10/5,10:55:00,7415.22,7415.22,7415.22,7415.22,237000000
2009/10/5,10:56:00,7416.93,7416.93,7416.93,7416.93,336000000
2009/10/5,10:57:00,7419.57,7419.57,7419.57,7419.57,261000000
2009/10/5,10:58:00,7417.06,7417.06,7417.06,7417.06,347000000
2009/10/5,10:59:00,7417.83,7417.83,7417.83,7417.83,288000000
2009/10/5,11:00:00,7417.30,7417.30,7417.30,7417.30,242000000
2009/10/5,11:01:00,7417.20,7417.20,7417.20,7417.20,291000000
2009/10/5,11:02:00,7416.01,7416.01,7416.01,7416.01,195000000
2009/10/5,11:03:00,7415.98,7415.98,7415.98,7415.98,213000000
2009/10/5,11:04:00,7415.96,7415.96,7415.96,7415.96,230000000
2009/10/5,11:05:00,7416.18,7416.18,7416.18,7416.18,180000000
2009/10/5,11:06:00,7416.21,7416.21,7416.21,7416.21,243000000
2009/10/5,11:07:00,7416.99,7416.99,7416.99,7416.99,162000000
2009/10/5,11:08:00,7417.16,7417.16,7417.16,7417.16,262000000
2009/10/5,11:09:00,7419.27,7419.27,7419.27,7419.27,265000000
2009/10/5,11:10:00,7419.58,7419.58,7419.58,7419.58,234000000
2009/10/5,11:11:00,7419.61,7419.61,7419.61,7419.61,297000000
2009/10/5,11:12:00,7421.66,7421.66,7421.66,7421.66,257000000
2009/10/5,11:13:00,7416.89,7416.89,7416.89,7416.89,366000000
2009/10/5,11:14:00,7411.03,7411.03,7411.03,7411.03,364000000
2009/10/5,11:15:00,7410.52,7410.52,7410.52,7410.52,381000000
2009/10/5,11:16:00,7405.34,7405.34,7405.34,7405.34,442000000
2009/10/5,11:17:00,7407.66,7407.66,7407.66,7407.66,274000000
2009/10/5,11:18:00,7408.07,7408.07,7408.07,7408.07,347000000
2009/10/5,11:19:00,7408.99,7408.99,7408.99,7408.99,291000000
2009/10/5,11:20:00,7407.20,7407.20,7407.20,7407.20,254000000
2009/10/5,11:21:00,7408.76,7408.76,7408.76,7408.76,308000000
2009/10/5,11:22:00,7408.48,7408.48,7408.48,7408.48,192000000
2009/10/5,11:23:00,7409.07,7409.07,7409.07,7409.07,268000000
2009/10/5,11:24:00,7407.87,7407.87,7407.87,7407.87,195000000
2009/10/5,11:25:00,7409.29,7409.29,7409.29,7409.29,227000000
2009/10/5,11:26:00,7408.56,7408.56,7408.56,7408.56,238000000
2009/10/5,11:27:00,7406.65,7406.65,7406.65,7406.65,171000000
2009/10/5,11:28:00,7407.05,7407.05,7407.05,7407.05,312000000
2009/10/5,11:29:00,7406.33,7406.33,7406.33,7406.33,230000000
2009/10/5,11:30:00,7406.99,7406.99,7406.99,7406.99,220000000
2009/10/5,11:31:00,7408.48,7408.48,7408.48,7408.48,221000000
2009/10/5,11:32:00,7406.75,7406.75,7406.75,7406.75,177000000
2009/10/5,11:33:00,7409.38,7409.38,7409.38,7409.38,220000000
2009/10/5,11:34:00,7409.32,7409.32,7409.32,7409.32,167000000
2009/10/5,11:35:00,7410.51,7410.51,7410.51,7410.51,160000000
2009/10/5,11:36:00,7410.25,7410.25,7410.25,7410.25,211000000
2009/10/5,11:37:00,7413.11,7413.11,7413.11,7413.11,214000000
2009/10/5,11:38:00,7412.45,7412.45,7412.45,7412.45,282000000
2009/10/5,11:39:00,7413.97,7413.97,7413.97,7413.97,245000000
2009/10/5,11:40:00,7414.66,7414.66,7414.66,7414.66,232000000
2009/10/5,11:41:00,7413.82,7413.82,7413.82,7413.82,320000000
2009/10/5,11:42:00,7415.81,7415.81,7415.81,7415.81,237000000
2009/10/5,11:43:00,7418.01,7418.01,7418.01,7418.01,349000000
2009/10/5,11:44:00,7417.17,7417.17,7417.17,7417.17,257000000
2009/10/5,11:45:00,7418.42,7418.42,7418.42,7418.42,235000000
2009/10/5,11:46:00,7417.65,7417.65,7417.65,7417.65,312000000
2009/10/5,11:47:00,7412.89,7412.89,7412.89,7412.89,184000000
2009/10/5,11:48:00,7412.16,7412.16,7412.16,7412.16,302000000
2009/10/5,11:49:00,7410.34,7410.34,7410.34,7410.34,219000000
2009/10/5,11:50:00,7410.58,7410.58,7410.58,7410.58,252000000
2009/10/5,11:51:00,7409.43,7409.43,7409.43,7409.43,333000000
2009/10/5,11:52:00,7410.58,7410.58,7410.58,7410.58,185000000
2009/10/5,11:53:00,7408.61,7408.61,7408.61,7408.61,253000000
2009/10/5,11:54:00,7407.88,7407.88,7407.88,7407.88,178000000
2009/10/5,11:55:00,7409.43,7409.43,7409.43,7409.43,197000000
2009/10/5,11:56:00,7409.66,7409.66,7409.66,7409.66,209000000
2009/10/5,11:57:00,7413.34,7413.34,7413.34,7413.34,156000000
2009/10/5,11:58:00,7411.58,7411.58,7411.58,7411.58,234000000
2009/10/5,11:59:00,7411.06,7411.06,7411.06,7411.06,197000000
2009/10/5,12:00:00,7411.73,7411.73,7411.73,7411.73,223000000
2009/10/5,12:01:00,7411.64,7411.64,7411.64,7411.64,265000000
2009/10/5,12:02:00,7411.39,7411.39,7411.39,7411.39,190000000
2009/10/5,12:03:00,7411.23,7411.23,7411.23,7411.23,304000000
2009/10/5,12:04:00,7412.06,7412.06,7412.06,7412.06,193000000
2009/10/5,12:05:00,7412.75,7412.75,7412.75,7412.75,225000000
2009/10/5,12:06:00,7413.19,7413.19,7413.19,7413.19,270000000
2009/10/5,12:07:00,7412.79,7412.79,7412.79,7412.79,254000000
2009/10/5,12:08:00,7408.92,7408.92,7408.92,7408.92,328000000
2009/10/5,12:09:00,7407.57,7407.57,7407.57,7407.57,233000000
2009/10/5,12:10:00,7407.12,7407.12,7407.12,7407.12,317000000
2009/10/5,12:11:00,7404.30,7404.30,7404.30,7404.30,344000000
2009/10/5,12:12:00,7401.62,7401.62,7401.62,7401.62,319000000
2009/10/5,12:13:00,7399.66,7399.66,7399.66,7399.66,497000000
2009/10/5,12:14:00,7399.38,7399.38,7399.38,7399.38,284000000
2009/10/5,12:15:00,7398.54,7398.54,7398.54,7398.54,257000000
2009/10/5,12:16:00,7399.20,7399.20,7399.20,7399.20,273000000
2009/10/5,12:17:00,7404.80,7404.80,7404.80,7404.80,192000000
2009/10/5,12:18:00,7404.50,7404.50,7404.50,7404.50,257000000
2009/10/5,12:19:00,7405.81,7405.81,7405.81,7405.81,172000000
2009/10/5,12:20:00,7406.80,7406.80,7406.80,7406.80,214000000
2009/10/5,12:21:00,7400.64,7400.64,7400.64,7400.64,266000000
2009/10/5,12:22:00,7405.62,7405.62,7405.62,7405.62,159000000
2009/10/5,12:23:00,7405.43,7405.43,7405.43,7405.43,247000000
2009/10/5,12:24:00,7404.24,7404.24,7404.24,7404.24,200000000
2009/10/5,12:25:00,7404.16,7404.16,7404.16,7404.16,184000000
2009/10/5,12:26:00,7402.84,7402.84,7402.84,7402.84,249000000
2009/10/5,12:27:00,7403.51,7403.51,7403.51,7403.51,156000000
2009/10/5,12:28:00,7404.08,7404.08,7404.08,7404.08,221000000
2009/10/5,12:29:00,7408.54,7408.54,7408.54,7408.54,194000000
2009/10/5,12:30:00,7407.06,7407.06,7407.06,7407.06,189000000
2009/10/5,12:31:00,7406.16,7406.16,7406.16,7406.16,233000000
2009/10/5,12:32:00,7406.39,7406.39,7406.39,7406.39,193000000
2009/10/5,12:33:00,7406.42,7406.42,7406.42,7406.42,264000000
2009/10/5,12:34:00,7406.37,7406.37,7406.37,7406.37,139000000
2009/10/5,12:35:00,7408.21,7408.21,7408.21,7408.21,198000000
2009/10/5,12:36:00,7408.25,7408.25,7408.25,7408.25,269000000
2009/10/5,12:37:00,7407.36,7407.36,7407.36,7407.36,238000000
2009/10/5,12:38:00,7407.15,7407.15,7407.15,7407.15,237000000
2009/10/5,12:39:00,7409.99,7409.99,7409.99,7409.99,182000000
2009/10/5,12:40:00,7408.94,7408.94,7408.94,7408.94,223000000
2009/10/5,12:41:00,7407.91,7407.91,7407.91,7407.91,281000000
2009/10/5,12:42:00,7405.72,7405.72,7405.72,7405.72,236000000
2009/10/5,12:43:00,7404.00,7404.00,7404.00,7404.00,310000000
2009/10/5,12:44:00,7406.30,7406.30,7406.30,7406.30,222000000
2009/10/5,12:45:00,7403.17,7403.17,7403.17,7403.17,294000000
2009/10/5,12:46:00,7406.07,7406.07,7406.07,7406.07,338000000
2009/10/5,12:47:00,7403.31,7403.31,7403.31,7403.31,256000000
2009/10/5,12:48:00,7405.86,7405.86,7405.86,7405.86,306000000
2009/10/5,12:49:00,7404.82,7404.82,7404.82,7404.82,251000000
2009/10/5,12:50:00,7405.21,7405.21,7405.21,7405.21,265000000
2009/10/5,12:51:00,7404.50,7404.50,7404.50,7404.50,255000000
2009/10/5,12:52:00,7405.29,7405.29,7405.29,7405.29,213000000
2009/10/5,12:53:00,7405.66,7405.66,7405.66,7405.66,333000000
2009/10/5,12:54:00,7404.65,7404.65,7404.65,7404.65,247000000
2009/10/5,12:55:00,7405.02,7405.02,7405.02,7405.02,285000000
2009/10/5,12:56:00,7405.46,7405.46,7405.46,7405.46,265000000
2009/10/5,12:57:00,7402.52,7402.52,7402.52,7402.52,246000000
2009/10/5,12:58:00,7405.59,7405.59,7405.59,7405.59,357000000
2009/10/5,12:59:00,7403.95,7403.95,7403.95,7403.95,277000000
2009/10/5,13:00:00,7401.41,7401.41,7401.41,7401.41,386000000
2009/10/5,13:01:00,7398.11,7398.11,7398.11,7398.11,394000000
2009/10/5,13:02:00,7397.68,7397.68,7397.68,7397.68,258000000
2009/10/5,13:03:00,7398.24,7398.24,7398.24,7398.24,453000000
2009/10/5,13:04:00,7399.00,7399.00,7399.00,7399.00,285000000
2009/10/5,13:05:00,7400.53,7400.53,7400.53,7400.53,269000000
2009/10/5,13:06:00,7400.98,7400.98,7400.98,7400.98,293000000
2009/10/5,13:07:00,7402.54,7402.54,7402.54,7402.54,233000000
2009/10/5,13:08:00,7404.40,7404.40,7404.40,7404.40,396000000
2009/10/5,13:09:00,7408.10,7408.10,7408.10,7408.10,350000000
2009/10/5,13:10:00,7408.62,7408.62,7408.62,7408.62,447000000
2009/10/5,13:11:00,7413.07,7413.07,7413.07,7413.07,475000000
2009/10/5,13:12:00,7413.75,7413.75,7413.75,7413.75,441000000
2009/10/5,13:13:00,7418.32,7418.32,7418.32,7418.32,567000000
2009/10/5,13:14:00,7418.65,7418.65,7418.65,7418.65,453000000
2009/10/5,13:15:00,7422.38,7422.38,7422.38,7422.38,497000000
2009/10/5,13:16:00,7418.26,7418.26,7418.26,7418.26,478000000
2009/10/5,13:17:00,7420.57,7420.57,7420.57,7420.57,415000000
2009/10/5,13:18:00,7419.80,7419.80,7419.80,7419.80,499000000
2009/10/5,13:19:00,7419.80,7419.80,7419.80,7419.80,327000000
2009/10/5,13:20:00,7418.36,7418.36,7418.36,7418.36,453000000
2009/10/5,13:21:00,7416.32,7416.32,7416.32,7416.32,530000000
2009/10/5,13:22:00,7416.89,7416.89,7416.89,7416.89,369000000
2009/10/5,13:23:00,7417.46,7417.46,7417.46,7417.46,580000000
2009/10/5,13:24:00,7418.32,7418.32,7418.32,7418.32,451000000
2009/10/5,13:25:00,7418.12,7418.12,7418.12,7418.12,496000000
2009/10/5,13:26:00,7418.12,7418.12,7418.12,7418.12,0
2009/10/5,13:27:00,7418.12,7418.12,7418.12,7418.12,0
2009/10/5,13:28:00,7418.12,7418.12,7418.12,7418.12,0
2009/10/5,13:29:00,7418.12,7418.12,7418.12,7418.12,0
2009/10/5,13:30:00,7437.98,7437.98,7437.98,7437.98,1281032704
2009/10/6,09:01:00,7479.51,7479.51,7479.51,7479.51,3736999936
2009/10/6,09:02:00,7472.30,7472.30,7472.30,7472.30,1184000000
2009/10/6,09:03:00,7467.81,7467.81,7467.81,7467.81,1211000064
2009/10/6,09:04:00,7466.95,7466.95,7466.95,7466.95,1119000064
2009/10/6,09:05:00,7465.58,7465.58,7465.58,7465.58,784000000
2009/10/6,09:06:00,7469.92,7469.92,7469.92,7469.92,1049000000
2009/10/6,09:07:00,7473.85,7473.85,7473.85,7473.85,785000000
2009/10/6,09:08:00,7478.71,7478.71,7478.71,7478.71,929000000
2009/10/6,09:09:00,7476.18,7476.18,7476.18,7476.18,1094000000
2009/10/6,09:10:00,7467.59,7467.59,7467.59,7467.59,975000000
2009/10/6,09:11:00,7454.42,7454.42,7454.42,7454.42,1443000064
2009/10/6,09:12:00,7448.33,7448.33,7448.33,7448.33,904000000
2009/10/6,09:13:00,7448.99,7448.99,7448.99,7448.99,892000000
2009/10/6,09:14:00,7447.54,7447.54,7447.54,7447.54,882000000
2009/10/6,09:15:00,7450.49,7450.49,7450.49,7450.49,622000000
2009/10/6,09:16:00,7453.29,7453.29,7453.29,7453.29,854000000
2009/10/6,09:17:00,7458.39,7458.39,7458.39,7458.39,619000000
2009/10/6,09:18:00,7460.71,7460.71,7460.71,7460.71,782000000
2009/10/6,09:19:00,7463.83,7463.83,7463.83,7463.83,896000000
2009/10/6,09:20:00,7464.50,7464.50,7464.50,7464.50,712000000
2009/10/6,09:21:00,7462.62,7462.62,7462.62,7462.62,840000000
2009/10/6,09:22:00,7461.14,7461.14,7461.14,7461.14,597000000
2009/10/6,09:23:00,7462.16,7462.16,7462.16,7462.16,668000000
2009/10/6,09:24:00,7462.55,7462.55,7462.55,7462.55,627000000
2009/10/6,09:25:00,7464.15,7464.15,7464.15,7464.15,548000000
2009/10/6,09:26:00,7467.96,7467.96,7467.96,7467.96,820000000
2009/10/6,09:27:00,7471.91,7471.91,7471.91,7471.91,652000000
2009/10/6,09:28:00,7474.34,7474.34,7474.34,7474.34,775000000
2009/10/6,09:29:00,7478.09,7478.09,7478.09,7478.09,753000000
2009/10/6,09:30:00,7478.46,7478.46,7478.46,7478.46,656000000
2009/10/6,09:31:00,7481.99,7481.99,7481.99,7481.99,853000000
2009/10/6,09:32:00,7479.58,7479.58,7479.58,7479.58,676000000
2009/10/6,09:33:00,7474.00,7474.00,7474.00,7474.00,915000000
2009/10/6,09:34:00,7471.58,7471.58,7471.58,7471.58,816000000
2009/10/6,09:35:00,7472.64,7472.64,7472.64,7472.64,600000000
2009/10/6,09:36:00,7470.40,7470.40,7470.40,7470.40,680000000
2009/10/6,09:37:00,7469.63,7469.63,7469.63,7469.63,432000000
2009/10/6,09:38:00,7473.22,7473.22,7473.22,7473.22,558000000
2009/10/6,09:39:00,7472.50,7472.50,7472.50,7472.50,507000000
2009/10/6,09:40:00,7472.64,7472.64,7472.64,7472.64,466000000
2009/10/6,09:41:00,7474.40,7474.40,7474.40,7474.40,652000000
2009/10/6,09:42:00,7475.35,7475.35,7475.35,7475.35,475000000
2009/10/6,09:43:00,7476.74,7476.74,7476.74,7476.74,538000000
2009/10/6,09:44:00,7475.86,7475.86,7475.86,7475.86,569000000
2009/10/6,09:45:00,7475.49,7475.49,7475.49,7475.49,407000000
2009/10/6,09:46:00,7476.70,7476.70,7476.70,7476.70,532000000
2009/10/6,09:47:00,7476.49,7476.49,7476.49,7476.49,405000000
2009/10/6,09:48:00,7475.55,7475.55,7475.55,7475.55,462000000
2009/10/6,09:49:00,7470.18,7470.18,7470.18,7470.18,488000000
2009/10/6,09:50:00,7474.01,7474.01,7474.01,7474.01,393000000
2009/10/6,09:51:00,7474.23,7474.23,7474.23,7474.23,601000000
2009/10/6,09:52:00,7470.71,7470.71,7470.71,7470.71,407000000
2009/10/6,09:53:00,7474.12,7474.12,7474.12,7474.12,455000000
2009/10/6,09:54:00,7475.19,7475.19,7475.19,7475.19,420000000
2009/10/6,09:55:00,7474.13,7474.13,7474.13,7474.13,361000000
2009/10/6,09:56:00,7476.61,7476.61,7476.61,7476.61,504000000
2009/10/6,09:57:00,7478.93,7478.93,7478.93,7478.93,359000000
2009/10/6,09:58:00,7496.34,7496.34,7496.34,7496.34,1175000064
2009/10/6,09:59:00,7506.37,7506.37,7506.37,7506.37,1144000000
2009/10/6,10:00:00,7512.98,7512.98,7512.98,7512.98,834000000
2009/10/6,10:01:00,7522.88,7522.88,7522.88,7522.88,1243000064
2009/10/6,10:02:00,7520.87,7520.87,7520.87,7520.87,797000000
2009/10/6,10:03:00,7517.23,7517.23,7517.23,7517.23,824000000
2009/10/6,10:04:00,7513.16,7513.16,7513.16,7513.16,814000000
2009/10/6,10:05:00,7510.02,7510.02,7510.02,7510.02,615000000
2009/10/6,10:06:00,7517.39,7517.39,7517.39,7517.39,829000000
2009/10/6,10:07:00,7514.81,7514.81,7514.81,7514.81,460000000
2009/10/6,10:08:00,7516.79,7516.79,7516.79,7516.79,499000000
2009/10/6,10:09:00,7521.28,7521.28,7521.28,7521.28,593000000
2009/10/6,10:10:00,7522.60,7522.60,7522.60,7522.60,641000000
2009/10/6,10:11:00,7525.65,7525.65,7525.65,7525.65,885000000
2009/10/6,10:12:00,7525.61,7525.61,7525.61,7525.61,639000000
2009/10/6,10:13:00,7527.29,7527.29,7527.29,7527.29,668000000
2009/10/6,10:14:00,7526.71,7526.71,7526.71,7526.71,641000000
2009/10/6,10:15:00,7524.44,7524.44,7524.44,7524.44,437000000
2009/10/6,10:16:00,7519.88,7519.88,7519.88,7519.88,600000000
2009/10/6,10:17:00,7516.23,7516.23,7516.23,7516.23,436000000
2009/10/6,10:18:00,7516.74,7516.74,7516.74,7516.74,613000000
2009/10/6,10:19:00,7520.44,7520.44,7520.44,7520.44,472000000
2009/10/6,10:20:00,7517.48,7517.48,7517.48,7517.48,362000000
2009/10/6,10:21:00,7521.15,7521.15,7521.15,7521.15,524000000
2009/10/6,10:22:00,7520.33,7520.33,7520.33,7520.33,384000000
2009/10/6,10:23:00,7525.65,7525.65,7525.65,7525.65,615000000
2009/10/6,10:24:00,7524.11,7524.11,7524.11,7524.11,605000000
2009/10/6,10:25:00,7523.10,7523.10,7523.10,7523.10,407000000
2009/10/6,10:26:00,7525.26,7525.26,7525.26,7525.26,567000000
2009/10/6,10:27:00,7524.64,7524.64,7524.64,7524.64,428000000
2009/10/6,10:28:00,7524.91,7524.91,7524.91,7524.91,466000000
2009/10/6,10:29:00,7526.88,7526.88,7526.88,7526.88,495000000
2009/10/6,10:30:00,7525.00,7525.00,7525.00,7525.00,391000000
2009/10/6,10:31:00,7524.24,7524.24,7524.24,7524.24,579000000
2009/10/6,10:32:00,7525.62,7525.62,7525.62,7525.62,452000000
2009/10/6,10:33:00,7526.01,7526.01,7526.01,7526.01,543000000
2009/10/6,10:34:00,7531.97,7531.97,7531.97,7531.97,483000000
2009/10/6,10:35:00,7534.13,7534.13,7534.13,7534.13,620000000
2009/10/6,10:36:00,7538.34,7538.34,7538.34,7538.34,754000000
2009/10/6,10:37:00,7543.01,7543.01,7543.01,7543.01,674000000
2009/10/6,10:38:00,7546.74,7546.74,7546.74,7546.74,933000000
2009/10/6,10:39:00,7545.99,7545.99,7545.99,7545.99,771000000
2009/10/6,10:40:00,7552.09,7552.09,7552.09,7552.09,993000000
2009/10/6,10:41:00,7560.98,7560.98,7560.98,7560.98,1355000064
2009/10/6,10:42:00,7566.88,7566.88,7566.88,7566.88,1174000000
2009/10/6,10:43:00,7564.78,7564.78,7564.78,7564.78,930000000
2009/10/6,10:44:00,7560.64,7560.64,7560.64,7560.64,654000000
2009/10/6,10:45:00,7556.25,7556.25,7556.25,7556.25,603000000
2009/10/6,10:46:00,7549.79,7549.79,7549.79,7549.79,682000000
2009/10/6,10:47:00,7547.87,7547.87,7547.87,7547.87,453000000
2009/10/6,10:48:00,7548.85,7548.85,7548.85,7548.85,675000000
2009/10/6,10:49:00,7547.31,7547.31,7547.31,7547.31,460000000
2009/10/6,10:50:00,7545.17,7545.17,7545.17,7545.17,390000000
2009/10/6,10:51:00,7544.68,7544.68,7544.68,7544.68,597000000
2009/10/6,10:52:00,7549.95,7549.95,7549.95,7549.95,470000000
2009/10/6,10:53:00,7548.54,7548.54,7548.54,7548.54,521000000
2009/10/6,10:54:00,7545.76,7545.76,7545.76,7545.76,612000000
2009/10/6,10:55:00,7548.78,7548.78,7548.78,7548.78,424000000
2009/10/6,10:56:00,7547.53,7547.53,7547.53,7547.53,558000000
2009/10/6,10:57:00,7548.48,7548.48,7548.48,7548.48,373000000
2009/10/6,10:58:00,7551.52,7551.52,7551.52,7551.52,611000000
2009/10/6,10:59:00,7559.87,7559.87,7559.87,7559.87,774000000
2009/10/6,11:00:00,7558.93,7558.93,7558.93,7558.93,494000000
2009/10/6,11:01:00,7558.50,7558.50,7558.50,7558.50,533000000
2009/10/6,11:02:00,7556.44,7556.44,7556.44,7556.44,344000000
2009/10/6,11:03:00,7552.68,7552.68,7552.68,7552.68,413000000
2009/10/6,11:04:00,7550.25,7550.25,7550.25,7550.25,342000000
2009/10/6,11:05:00,7549.48,7549.48,7549.48,7549.48,306000000
2009/10/6,11:06:00,7547.28,7547.28,7547.28,7547.28,405000000
2009/10/6,11:07:00,7549.29,7549.29,7549.29,7549.29,310000000
2009/10/6,11:08:00,7549.16,7549.16,7549.16,7549.16,570000000
2009/10/6,11:09:00,7549.56,7549.56,7549.56,7549.56,415000000
2009/10/6,11:10:00,7549.43,7549.43,7549.43,7549.43,391000000
2009/10/6,11:11:00,7551.41,7551.41,7551.41,7551.41,579000000
2009/10/6,11:12:00,7551.05,7551.05,7551.05,7551.05,342000000
2009/10/6,11:13:00,7548.54,7548.54,7548.54,7548.54,426000000
2009/10/6,11:14:00,7547.08,7547.08,7547.08,7547.08,359000000
2009/10/6,11:15:00,7546.20,7546.20,7546.20,7546.20,342000000
2009/10/6,11:16:00,7546.53,7546.53,7546.53,7546.53,495000000
2009/10/6,11:17:00,7546.99,7546.99,7546.99,7546.99,459000000
2009/10/6,11:18:00,7547.51,7547.51,7547.51,7547.51,433000000
2009/10/6,11:19:00,7545.54,7545.54,7545.54,7545.54,374000000
2009/10/6,11:20:00,7545.91,7545.91,7545.91,7545.91,324000000
2009/10/6,11:21:00,7547.88,7547.88,7547.88,7547.88,424000000
2009/10/6,11:22:00,7548.31,7548.31,7548.31,7548.31,270000000
2009/10/6,11:23:00,7548.67,7548.67,7548.67,7548.67,406000000
2009/10/6,11:24:00,7548.22,7548.22,7548.22,7548.22,389000000
2009/10/6,11:25:00,7548.09,7548.09,7548.09,7548.09,384000000
2009/10/6,11:26:00,7548.18,7548.18,7548.18,7548.18,423000000
2009/10/6,11:27:00,7546.42,7546.42,7546.42,7546.42,303000000
2009/10/6,11:28:00,7543.17,7543.17,7543.17,7543.17,366000000
2009/10/6,11:29:00,7541.86,7541.86,7541.86,7541.86,294000000
2009/10/6,11:30:00,7541.04,7541.04,7541.04,7541.04,322000000
2009/10/6,11:31:00,7540.40,7540.40,7540.40,7540.40,459000000
2009/10/6,11:32:00,7538.43,7538.43,7538.43,7538.43,315000000
2009/10/6,11:33:00,7537.85,7537.85,7537.85,7537.85,438000000
2009/10/6,11:34:00,7534.09,7534.09,7534.09,7534.09,363000000
2009/10/6,11:35:00,7532.92,7532.92,7532.92,7532.92,375000000
2009/10/6,11:36:00,7529.90,7529.90,7529.90,7529.90,467000000
2009/10/6,11:37:00,7527.75,7527.75,7527.75,7527.75,328000000
2009/10/6,11:38:00,7525.14,7525.14,7525.14,7525.14,435000000
2009/10/6,11:39:00,7525.49,7525.49,7525.49,7525.49,393000000
2009/10/6,11:40:00,7525.80,7525.80,7525.80,7525.80,321000000
2009/10/6,11:41:00,7527.02,7527.02,7527.02,7527.02,438000000
2009/10/6,11:42:00,7526.85,7526.85,7526.85,7526.85,287000000
2009/10/6,11:43:00,7526.76,7526.76,7526.76,7526.76,509000000
2009/10/6,11:44:00,7527.98,7527.98,7527.98,7527.98,305000000
2009/10/6,11:45:00,7531.35,7531.35,7531.35,7531.35,301000000
2009/10/6,11:46:00,7532.94,7532.94,7532.94,7532.94,292000000
2009/10/6,11:47:00,7531.40,7531.40,7531.40,7531.40,250000000
2009/10/6,11:48:00,7532.93,7532.93,7532.93,7532.93,340000000
2009/10/6,11:49:00,7533.38,7533.38,7533.38,7533.38,277000000
2009/10/6,11:50:00,7536.28,7536.28,7536.28,7536.28,287000000
2009/10/6,11:51:00,7538.58,7538.58,7538.58,7538.58,352000000
2009/10/6,11:52:00,7540.52,7540.52,7540.52,7540.52,224000000
2009/10/6,11:53:00,7538.28,7538.28,7538.28,7538.28,336000000
2009/10/6,11:54:00,7539.80,7539.80,7539.80,7539.80,261000000
2009/10/6,11:55:00,7538.26,7538.26,7538.26,7538.26,252000000
2009/10/6,11:56:00,7538.88,7538.88,7538.88,7538.88,385000000
2009/10/6,11:57:00,7539.75,7539.75,7539.75,7539.75,325000000
2009/10/6,11:58:00,7542.83,7542.83,7542.83,7542.83,470000000
2009/10/6,11:59:00,7545.21,7545.21,7545.21,7545.21,365000000
2009/10/6,12:00:00,7546.07,7546.07,7546.07,7546.07,356000000
2009/10/6,12:01:00,7545.48,7545.48,7545.48,7545.48,455000000
2009/10/6,12:02:00,7544.38,7544.38,7544.38,7544.38,298000000
2009/10/6,12:03:00,7544.04,7544.04,7544.04,7544.04,434000000
2009/10/6,12:04:00,7545.89,7545.89,7545.89,7545.89,324000000
2009/10/6,12:05:00,7545.65,7545.65,7545.65,7545.65,267000000
2009/10/6,12:06:00,7542.52,7542.52,7542.52,7542.52,391000000
2009/10/6,12:07:00,7544.13,7544.13,7544.13,7544.13,291000000
2009/10/6,12:08:00,7544.81,7544.81,7544.81,7544.81,408000000
2009/10/6,12:09:00,7546.75,7546.75,7546.75,7546.75,292000000
2009/10/6,12:10:00,7546.03,7546.03,7546.03,7546.03,364000000
2009/10/6,12:11:00,7547.16,7547.16,7547.16,7547.16,406000000
2009/10/6,12:12:00,7547.68,7547.68,7547.68,7547.68,264000000
2009/10/6,12:13:00,7548.80,7548.80,7548.80,7548.80,405000000
2009/10/6,12:14:00,7546.01,7546.01,7546.01,7546.01,311000000
2009/10/6,12:15:00,7544.29,7544.29,7544.29,7544.29,292000000
2009/10/6,12:16:00,7545.33,7545.33,7545.33,7545.33,390000000
2009/10/6,12:17:00,7546.19,7546.19,7546.19,7546.19,244000000
2009/10/6,12:18:00,7544.37,7544.37,7544.37,7544.37,342000000
2009/10/6,12:19:00,7545.35,7545.35,7545.35,7545.35,267000000
2009/10/6,12:20:00,7546.98,7546.98,7546.98,7546.98,276000000
2009/10/6,12:21:00,7547.08,7547.08,7547.08,7547.08,333000000
2009/10/6,12:22:00,7544.95,7544.95,7544.95,7544.95,237000000
2009/10/6,12:23:00,7545.96,7545.96,7545.96,7545.96,293000000
2009/10/6,12:24:00,7546.16,7546.16,7546.16,7546.16,230000000
2009/10/6,12:25:00,7545.10,7545.10,7545.10,7545.10,323000000
2009/10/6,12:26:00,7544.50,7544.50,7544.50,7544.50,309000000
2009/10/6,12:27:00,7546.27,7546.27,7546.27,7546.27,244000000
2009/10/6,12:28:00,7546.28,7546.28,7546.28,7546.28,415000000
2009/10/6,12:29:00,7546.55,7546.55,7546.55,7546.55,345000000
2009/10/6,12:30:00,7548.37,7548.37,7548.37,7548.37,356000000
2009/10/6,12:31:00,7547.83,7547.83,7547.83,7547.83,352000000
2009/10/6,12:32:00,7549.00,7549.00,7549.00,7549.00,277000000
2009/10/6,12:33:00,7551.05,7551.05,7551.05,7551.05,456000000
2009/10/6,12:34:00,7551.80,7551.80,7551.80,7551.80,329000000
2009/10/6,12:35:00,7554.96,7554.96,7554.96,7554.96,417000000
2009/10/6,12:36:00,7554.48,7554.48,7554.48,7554.48,542000000
2009/10/6,12:37:00,7558.15,7558.15,7558.15,7558.15,389000000
2009/10/6,12:38:00,7560.00,7560.00,7560.00,7560.00,602000000
2009/10/6,12:39:00,7561.56,7561.56,7561.56,7561.56,513000000
2009/10/6,12:40:00,7563.86,7563.86,7563.86,7563.86,495000000
2009/10/6,12:41:00,7564.17,7564.17,7564.17,7564.17,563000000
2009/10/6,12:42:00,7564.29,7564.29,7564.29,7564.29,334000000
2009/10/6,12:43:00,7563.20,7563.20,7563.20,7563.20,503000000
2009/10/6,12:44:00,7562.21,7562.21,7562.21,7562.21,353000000
2009/10/6,12:45:00,7563.26,7563.26,7563.26,7563.26,348000000
2009/10/6,12:46:00,7564.02,7564.02,7564.02,7564.02,474000000
2009/10/6,12:47:00,7564.97,7564.97,7564.97,7564.97,323000000
2009/10/6,12:48:00,7563.52,7563.52,7563.52,7563.52,498000000
2009/10/6,12:49:00,7563.38,7563.38,7563.38,7563.38,337000000
2009/10/6,12:50:00,7563.57,7563.57,7563.57,7563.57,350000000
2009/10/6,12:51:00,7560.35,7560.35,7560.35,7560.35,485000000
2009/10/6,12:52:00,7562.47,7562.47,7562.47,7562.47,381000000
2009/10/6,12:53:00,7559.64,7559.64,7559.64,7559.64,463000000
2009/10/6,12:54:00,7558.91,7558.91,7558.91,7558.91,363000000
2009/10/6,12:55:00,7557.70,7557.70,7557.70,7557.70,365000000
2009/10/6,12:56:00,7556.15,7556.15,7556.15,7556.15,512000000
2009/10/6,12:57:00,7554.07,7554.07,7554.07,7554.07,431000000
2009/10/6,12:58:00,7549.97,7549.97,7549.97,7549.97,698000000
2009/10/6,12:59:00,7549.38,7549.38,7549.38,7549.38,478000000
2009/10/6,13:00:00,7546.99,7546.99,7546.99,7546.99,449000000
2009/10/6,13:01:00,7547.32,7547.32,7547.32,7547.32,543000000
2009/10/6,13:02:00,7548.22,7548.22,7548.22,7548.22,368000000
2009/10/6,13:03:00,7546.66,7546.66,7546.66,7546.66,513000000
2009/10/6,13:04:00,7545.23,7545.23,7545.23,7545.23,363000000
2009/10/6,13:05:00,7547.03,7547.03,7547.03,7547.03,363000000
2009/10/6,13:06:00,7548.21,7548.21,7548.21,7548.21,425000000
2009/10/6,13:07:00,7549.75,7549.75,7549.75,7549.75,321000000
2009/10/6,13:08:00,7548.62,7548.62,7548.62,7548.62,530000000
2009/10/6,13:09:00,7548.83,7548.83,7548.83,7548.83,388000000
2009/10/6,13:10:00,7551.78,7551.78,7551.78,7551.78,406000000
2009/10/6,13:11:00,7550.87,7550.87,7550.87,7550.87,484000000
2009/10/6,13:12:00,7549.43,7549.43,7549.43,7549.43,344000000
2009/10/6,13:13:00,7550.38,7550.38,7550.38,7550.38,518000000
2009/10/6,13:14:00,7551.83,7551.83,7551.83,7551.83,415000000
2009/10/6,13:15:00,7553.45,7553.45,7553.45,7553.45,451000000
2009/10/6,13:16:00,7552.91,7552.91,7552.91,7552.91,544000000
2009/10/6,13:17:00,7552.71,7552.71,7552.71,7552.71,445000000
2009/10/6,13:18:00,7554.15,7554.15,7554.15,7554.15,656000000
2009/10/6,13:19:00,7551.67,7551.67,7551.67,7551.67,518000000
2009/10/6,13:20:00,7549.54,7549.54,7549.54,7549.54,437000000
2009/10/6,13:21:00,7542.70,7542.70,7542.70,7542.70,619000000
2009/10/6,13:22:00,7539.64,7539.64,7539.64,7539.64,536000000
2009/10/6,13:23:00,7538.36,7538.36,7538.36,7538.36,699000000
2009/10/6,13:24:00,7537.54,7537.54,7537.54,7537.54,621000000
2009/10/6,13:25:00,7539.92,7539.92,7539.92,7539.92,578000000
2009/10/6,13:26:00,7539.92,7539.92,7539.92,7539.92,0
2009/10/6,13:27:00,7539.92,7539.92,7539.92,7539.92,0
2009/10/6,13:28:00,7539.92,7539.92,7539.92,7539.92,0
2009/10/6,13:29:00,7539.92,7539.92,7539.92,7539.92,0
2009/10/6,13:30:00,7536.05,7536.05,7536.05,7536.05,893032448
2009/10/7,09:01:00,7617.79,7617.79,7617.79,7617.79,822032896
2009/10/7,09:02:00,7616.11,7616.11,7616.11,7616.11,1440999936
2009/10/7,09:03:00,7611.97,7611.97,7611.97,7611.97,1591000064
2009/10/7,09:04:00,7603.29,7603.29,7603.29,7603.29,1700999936
2009/10/7,09:05:00,7597.74,7597.74,7597.74,7597.74,1132999936
2009/10/7,09:06:00,7590.35,7590.35,7590.35,7590.35,1432999936
2009/10/7,09:07:00,7588.55,7588.55,7588.55,7588.55,1040000000
2009/10/7,09:08:00,7595.19,7595.19,7595.19,7595.19,1228999936
2009/10/7,09:09:00,7605.32,7605.32,7605.32,7605.32,1347000064
2009/10/7,09:10:00,7611.54,7611.54,7611.54,7611.54,1062000000
2009/10/7,09:11:00,7614.26,7614.26,7614.26,7614.26,1508000000
2009/10/7,09:12:00,7619.03,7619.03,7619.03,7619.03,1299000064
2009/10/7,09:13:00,7617.75,7617.75,7617.75,7617.75,1428999936
2009/10/7,09:14:00,7612.73,7612.73,7612.73,7612.73,1204999936
2009/10/7,09:15:00,7604.32,7604.32,7604.32,7604.32,1026000000
2009/10/7,09:16:00,7594.62,7594.62,7594.62,7594.62,1380999936
2009/10/7,09:17:00,7591.21,7591.21,7591.21,7591.21,798000000
2009/10/7,09:18:00,7590.16,7590.16,7590.16,7590.16,795000000
2009/10/7,09:19:00,7589.16,7589.16,7589.16,7589.16,820000000
2009/10/7,09:20:00,7589.56,7589.56,7589.56,7589.56,585000000
2009/10/7,09:21:00,7588.12,7588.12,7588.12,7588.12,822000000
2009/10/7,09:22:00,7587.87,7587.87,7587.87,7587.87,622000000
2009/10/7,09:23:00,7589.49,7589.49,7589.49,7589.49,782000000
2009/10/7,09:24:00,7588.92,7588.92,7588.92,7588.92,790000000
2009/10/7,09:25:00,7591.99,7591.99,7591.99,7591.99,652000000
2009/10/7,09:26:00,7596.94,7596.94,7596.94,7596.94,970000000
2009/10/7,09:27:00,7600.81,7600.81,7600.81,7600.81,828000000
2009/10/7,09:28:00,7601.56,7601.56,7601.56,7601.56,1014000000
2009/10/7,09:29:00,7603.04,7603.04,7603.04,7603.04,941000000
2009/10/7,09:30:00,7606.25,7606.25,7606.25,7606.25,811000000
2009/10/7,09:31:00,7607.98,7607.98,7607.98,7607.98,1138000000
2009/10/7,09:32:00,7609.90,7609.90,7609.90,7609.90,909000000
2009/10/7,09:33:00,7612.23,7612.23,7612.23,7612.23,1239000064
2009/10/7,09:34:00,7609.23,7609.23,7609.23,7609.23,1026000000
2009/10/7,09:35:00,7603.77,7603.77,7603.77,7603.77,880000000
2009/10/7,09:36:00,7596.38,7596.38,7596.38,7596.38,1211000064
2009/10/7,09:37:00,7591.54,7591.54,7591.54,7591.54,898000000
2009/10/7,09:38:00,7585.10,7585.10,7585.10,7585.10,926000000
2009/10/7,09:39:00,7582.58,7582.58,7582.58,7582.58,772000000
2009/10/7,09:40:00,7583.87,7583.87,7583.87,7583.87,571000000
2009/10/7,09:41:00,7577.16,7577.16,7577.16,7577.16,808000000
2009/10/7,09:42:00,7576.62,7576.62,7576.62,7576.62,575000000
2009/10/7,09:43:00,7572.39,7572.39,7572.39,7572.39,641000000
2009/10/7,09:44:00,7571.63,7571.63,7571.63,7571.63,684000000
2009/10/7,09:45:00,7571.87,7571.87,7571.87,7571.87,505000000
2009/10/7,09:46:00,7570.51,7570.51,7570.51,7570.51,641000000
2009/10/7,09:47:00,7573.74,7573.74,7573.74,7573.74,464000000
2009/10/7,09:48:00,7576.37,7576.37,7576.37,7576.37,547000000
2009/10/7,09:49:00,7578.16,7578.16,7578.16,7578.16,475000000
2009/10/7,09:50:00,7579.87,7579.87,7579.87,7579.87,422000000
2009/10/7,09:51:00,7582.18,7582.18,7582.18,7582.18,608000000
2009/10/7,09:52:00,7584.20,7584.20,7584.20,7584.20,472000000
2009/10/7,09:53:00,7585.15,7585.15,7585.15,7585.15,553000000
2009/10/7,09:54:00,7584.20,7584.20,7584.20,7584.20,529000000
2009/10/7,09:55:00,7583.77,7583.77,7583.77,7583.77,387000000
2009/10/7,09:56:00,7586.14,7586.14,7586.14,7586.14,580000000
2009/10/7,09:57:00,7583.74,7583.74,7583.74,7583.74,416000000
2009/10/7,09:58:00,7587.66,7587.66,7587.66,7587.66,516000000
2009/10/7,09:59:00,7586.40,7586.40,7586.40,7586.40,531000000
2009/10/7,10:00:00,7587.08,7587.08,7587.08,7587.08,504000000
2009/10/7,10:01:00,7586.26,7586.26,7586.26,7586.26,861000000
2009/10/7,10:02:00,7585.69,7585.69,7585.69,7585.69,576000000
2009/10/7,10:03:00,7588.03,7588.03,7588.03,7588.03,712000000
2009/10/7,10:04:00,7589.84,7589.84,7589.84,7589.84,523000000
2009/10/7,10:05:00,7588.38,7588.38,7588.38,7588.38,422000000
2009/10/7,10:06:00,7588.83,7588.83,7588.83,7588.83,625000000
2009/10/7,10:07:00,7590.48,7590.48,7590.48,7590.48,403000000
2009/10/7,10:08:00,7587.60,7587.60,7587.60,7587.60,503000000
2009/10/7,10:09:00,7585.25,7585.25,7585.25,7585.25,468000000
2009/10/7,10:10:00,7584.11,7584.11,7584.11,7584.11,380000000
2009/10/7,10:11:00,7583.39,7583.39,7583.39,7583.39,572000000
2009/10/7,10:12:00,7582.10,7582.10,7582.10,7582.10,326000000
2009/10/7,10:13:00,7580.89,7580.89,7580.89,7580.89,475000000
2009/10/7,10:14:00,7580.06,7580.06,7580.06,7580.06,412000000
2009/10/7,10:15:00,7579.09,7579.09,7579.09,7579.09,361000000
2009/10/7,10:16:00,7578.15,7578.15,7578.15,7578.15,528000000
2009/10/7,10:17:00,7578.09,7578.09,7578.09,7578.09,350000000
2009/10/7,10:18:00,7574.66,7574.66,7574.66,7574.66,558000000
2009/10/7,10:19:00,7575.82,7575.82,7575.82,7575.82,452000000
2009/10/7,10:20:00,7575.61,7575.61,7575.61,7575.61,398000000
2009/10/7,10:21:00,7578.23,7578.23,7578.23,7578.23,533000000
2009/10/7,10:22:00,7574.57,7574.57,7574.57,7574.57,382000000
2009/10/7,10:23:00,7576.88,7576.88,7576.88,7576.88,459000000
2009/10/7,10:24:00,7574.48,7574.48,7574.48,7574.48,521000000
2009/10/7,10:25:00,7574.70,7574.70,7574.70,7574.70,352000000
2009/10/7,10:26:00,7573.66,7573.66,7573.66,7573.66,530000000
2009/10/7,10:27:00,7574.56,7574.56,7574.56,7574.56,383000000
2009/10/7,10:28:00,7575.46,7575.46,7575.46,7575.46,500000000
2009/10/7,10:29:00,7574.16,7574.16,7574.16,7574.16,347000000
2009/10/7,10:30:00,7573.97,7573.97,7573.97,7573.97,328000000
2009/10/7,10:31:00,7574.16,7574.16,7574.16,7574.16,453000000
2009/10/7,10:32:00,7574.16,7574.16,7574.16,7574.16,300000000
2009/10/7,10:33:00,7575.97,7575.97,7575.97,7575.97,543000000
2009/10/7,10:34:00,7577.21,7577.21,7577.21,7577.21,447000000
2009/10/7,10:35:00,7580.29,7580.29,7580.29,7580.29,419000000
2009/10/7,10:36:00,7581.18,7581.18,7581.18,7581.18,599000000
2009/10/7,10:37:00,7582.17,7582.17,7582.17,7582.17,393000000
2009/10/7,10:38:00,7583.62,7583.62,7583.62,7583.62,620000000
2009/10/7,10:39:00,7583.12,7583.12,7583.12,7583.12,493000000
2009/10/7,10:40:00,7584.23,7584.23,7584.23,7584.23,549000000
2009/10/7,10:41:00,7583.74,7583.74,7583.74,7583.74,567000000
2009/10/7,10:42:00,7584.38,7584.38,7584.38,7584.38,394000000
2009/10/7,10:43:00,7586.47,7586.47,7586.47,7586.47,539000000
2009/10/7,10:44:00,7588.26,7588.26,7588.26,7588.26,367000000
2009/10/7,10:45:00,7588.56,7588.56,7588.56,7588.56,420000000
2009/10/7,10:46:00,7587.51,7587.51,7587.51,7587.51,548000000
2009/10/7,10:47:00,7589.31,7589.31,7589.31,7589.31,403000000
2009/10/7,10:48:00,7586.38,7586.38,7586.38,7586.38,567000000
2009/10/7,10:49:00,7587.29,7587.29,7587.29,7587.29,455000000
2009/10/7,10:50:00,7589.65,7589.65,7589.65,7589.65,421000000
2009/10/7,10:51:00,7587.60,7587.60,7587.60,7587.60,489000000
2009/10/7,10:52:00,7587.30,7587.30,7587.30,7587.30,340000000
2009/10/7,10:53:00,7588.53,7588.53,7588.53,7588.53,523000000
2009/10/7,10:54:00,7587.58,7587.58,7587.58,7587.58,513000000
2009/10/7,10:55:00,7588.34,7588.34,7588.34,7588.34,354000000
2009/10/7,10:56:00,7584.86,7584.86,7584.86,7584.86,425000000
2009/10/7,10:57:00,7585.68,7585.68,7585.68,7585.68,318000000
2009/10/7,10:58:00,7584.61,7584.61,7584.61,7584.61,431000000
2009/10/7,10:59:00,7587.13,7587.13,7587.13,7587.13,357000000
2009/10/7,11:00:00,7584.77,7584.77,7584.77,7584.77,348000000
2009/10/7,11:01:00,7585.65,7585.65,7585.65,7585.65,389000000
2009/10/7,11:02:00,7585.46,7585.46,7585.46,7585.46,290000000
2009/10/7,11:03:00,7585.08,7585.08,7585.08,7585.08,363000000
2009/10/7,11:04:00,7586.23,7586.23,7586.23,7586.23,397000000
2009/10/7,11:05:00,7587.03,7587.03,7587.03,7587.03,380000000
2009/10/7,11:06:00,7587.63,7587.63,7587.63,7587.63,428000000
2009/10/7,11:07:00,7588.81,7588.81,7588.81,7588.81,369000000
2009/10/7,11:08:00,7590.08,7590.08,7590.08,7590.08,514000000
2009/10/7,11:09:00,7591.14,7591.14,7591.14,7591.14,518000000
2009/10/7,11:10:00,7593.10,7593.10,7593.10,7593.10,450000000
2009/10/7,11:11:00,7595.64,7595.64,7595.64,7595.64,728000000
2009/10/7,11:12:00,7596.24,7596.24,7596.24,7596.24,526000000
2009/10/7,11:13:00,7599.54,7599.54,7599.54,7599.54,745000000
2009/10/7,11:14:00,7600.62,7600.62,7600.62,7600.62,516000000
2009/10/7,11:15:00,7600.81,7600.81,7600.81,7600.81,575000000
2009/10/7,11:16:00,7602.57,7602.57,7602.57,7602.57,835000000
2009/10/7,11:17:00,7604.26,7604.26,7604.26,7604.26,484000000
2009/10/7,11:18:00,7607.00,7607.00,7607.00,7607.00,583000000
2009/10/7,11:19:00,7604.85,7604.85,7604.85,7604.85,522000000
2009/10/7,11:20:00,7603.15,7603.15,7603.15,7603.15,426000000
2009/10/7,11:21:00,7602.83,7602.83,7602.83,7602.83,574000000
2009/10/7,11:22:00,7603.95,7603.95,7603.95,7603.95,376000000
2009/10/7,11:23:00,7601.90,7601.90,7601.90,7601.90,479000000
2009/10/7,11:24:00,7600.85,7600.85,7600.85,7600.85,400000000
2009/10/7,11:25:00,7601.82,7601.82,7601.82,7601.82,343000000
2009/10/7,11:26:00,7600.89,7600.89,7600.89,7600.89,523000000
2009/10/7,11:27:00,7598.61,7598.61,7598.61,7598.61,331000000
2009/10/7,11:28:00,7599.74,7599.74,7599.74,7599.74,483000000
2009/10/7,11:29:00,7599.96,7599.96,7599.96,7599.96,379000000
2009/10/7,11:30:00,7599.59,7599.59,7599.59,7599.59,341000000
2009/10/7,11:31:00,7596.51,7596.51,7596.51,7596.51,376000000
2009/10/7,11:32:00,7596.94,7596.94,7596.94,7596.94,288000000
2009/10/7,11:33:00,7597.90,7597.90,7597.90,7597.90,391000000
2009/10/7,11:34:00,7595.99,7595.99,7595.99,7595.99,296000000
2009/10/7,11:35:00,7596.50,7596.50,7596.50,7596.50,352000000
2009/10/7,11:36:00,7593.75,7593.75,7593.75,7593.75,429000000
2009/10/7,11:37:00,7593.39,7593.39,7593.39,7593.39,358000000
2009/10/7,11:38:00,7594.28,7594.28,7594.28,7594.28,492000000
2009/10/7,11:39:00,7593.79,7593.79,7593.79,7593.79,466000000
2009/10/7,11:40:00,7595.80,7595.80,7595.80,7595.80,379000000
2009/10/7,11:41:00,7592.26,7592.26,7592.26,7592.26,454000000
2009/10/7,11:42:00,7592.89,7592.89,7592.89,7592.89,350000000
2009/10/7,11:43:00,7592.83,7592.83,7592.83,7592.83,486000000
2009/10/7,11:44:00,7593.16,7593.16,7593.16,7593.16,449000000
2009/10/7,11:45:00,7592.76,7592.76,7592.76,7592.76,398000000
2009/10/7,11:46:00,7593.16,7593.16,7593.16,7593.16,522000000
2009/10/7,11:47:00,7593.21,7593.21,7593.21,7593.21,322000000
2009/10/7,11:48:00,7595.49,7595.49,7595.49,7595.49,623000000
2009/10/7,11:49:00,7593.64,7593.64,7593.64,7593.64,506000000
2009/10/7,11:50:00,7593.77,7593.77,7593.77,7593.77,569000000
2009/10/7,11:51:00,7590.37,7590.37,7590.37,7590.37,551000000
2009/10/7,11:52:00,7587.29,7587.29,7587.29,7587.29,427000000
2009/10/7,11:53:00,7583.54,7583.54,7583.54,7583.54,628000000
2009/10/7,11:54:00,7576.72,7576.72,7576.72,7576.72,754000000
2009/10/7,11:55:00,7572.51,7572.51,7572.51,7572.51,711000000
2009/10/7,11:56:00,7567.45,7567.45,7567.45,7567.45,1038000000
2009/10/7,11:57:00,7564.36,7564.36,7564.36,7564.36,691000000
2009/10/7,11:58:00,7562.99,7562.99,7562.99,7562.99,846000000
2009/10/7,11:59:00,7562.90,7562.90,7562.90,7562.90,685000000
2009/10/7,12:00:00,7562.90,7562.90,7562.90,7562.90,486000000
2009/10/7,12:01:00,7564.84,7564.84,7564.84,7564.84,522000000
2009/10/7,12:02:00,7564.04,7564.04,7564.04,7564.04,379000000
2009/10/7,12:03:00,7568.07,7568.07,7568.07,7568.07,428000000
2009/10/7,12:04:00,7567.21,7567.21,7567.21,7567.21,335000000
2009/10/7,12:05:00,7567.64,7567.64,7567.64,7567.64,304000000
2009/10/7,12:06:00,7570.37,7570.37,7570.37,7570.37,362000000
2009/10/7,12:07:00,7571.62,7571.62,7571.62,7571.62,223000000
2009/10/7,12:08:00,7571.78,7571.78,7571.78,7571.78,359000000
2009/10/7,12:09:00,7573.67,7573.67,7573.67,7573.67,272000000
2009/10/7,12:10:00,7569.54,7569.54,7569.54,7569.54,326000000
2009/10/7,12:11:00,7572.13,7572.13,7572.13,7572.13,357000000
2009/10/7,12:12:00,7573.16,7573.16,7573.16,7573.16,306000000
2009/10/7,12:13:00,7574.46,7574.46,7574.46,7574.46,374000000
2009/10/7,12:14:00,7570.96,7570.96,7570.96,7570.96,334000000
2009/10/7,12:15:00,7573.27,7573.27,7573.27,7573.27,381000000
2009/10/7,12:16:00,7573.92,7573.92,7573.92,7573.92,350000000
2009/10/7,12:17:00,7573.00,7573.00,7573.00,7573.00,244000000
2009/10/7,12:18:00,7573.70,7573.70,7573.70,7573.70,340000000
2009/10/7,12:19:00,7572.56,7572.56,7572.56,7572.56,331000000
2009/10/7,12:20:00,7571.36,7571.36,7571.36,7571.36,287000000
2009/10/7,12:21:00,7572.24,7572.24,7572.24,7572.24,340000000
2009/10/7,12:22:00,7569.61,7569.61,7569.61,7569.61,299000000
2009/10/7,12:23:00,7570.49,7570.49,7570.49,7570.49,482000000
2009/10/7,12:24:00,7571.89,7571.89,7571.89,7571.89,314000000
2009/10/7,12:25:00,7571.53,7571.53,7571.53,7571.53,322000000
2009/10/7,12:26:00,7571.11,7571.11,7571.11,7571.11,425000000
2009/10/7,12:27:00,7570.17,7570.17,7570.17,7570.17,356000000
2009/10/7,12:28:00,7569.94,7569.94,7569.94,7569.94,438000000
2009/10/7,12:29:00,7569.24,7569.24,7569.24,7569.24,374000000
2009/10/7,12:30:00,7568.62,7568.62,7568.62,7568.62,524000000
2009/10/7,12:31:00,7567.57,7567.57,7567.57,7567.57,522000000
2009/10/7,12:32:00,7568.57,7568.57,7568.57,7568.57,392000000
2009/10/7,12:33:00,7567.47,7567.47,7567.47,7567.47,474000000
2009/10/7,12:34:00,7566.13,7566.13,7566.13,7566.13,374000000
2009/10/7,12:35:00,7565.85,7565.85,7565.85,7565.85,342000000
2009/10/7,12:36:00,7566.98,7566.98,7566.98,7566.98,407000000
2009/10/7,12:37:00,7566.76,7566.76,7566.76,7566.76,354000000
2009/10/7,12:38:00,7568.24,7568.24,7568.24,7568.24,414000000
2009/10/7,12:39:00,7568.71,7568.71,7568.71,7568.71,374000000
2009/10/7,12:40:00,7569.58,7569.58,7569.58,7569.58,410000000
2009/10/7,12:41:00,7571.01,7571.01,7571.01,7571.01,436000000
2009/10/7,12:42:00,7569.36,7569.36,7569.36,7569.36,356000000
2009/10/7,12:43:00,7573.12,7573.12,7573.12,7573.12,477000000
2009/10/7,12:44:00,7574.78,7574.78,7574.78,7574.78,326000000
2009/10/7,12:45:00,7575.23,7575.23,7575.23,7575.23,428000000
2009/10/7,12:46:00,7574.41,7574.41,7574.41,7574.41,467000000
2009/10/7,12:47:00,7575.73,7575.73,7575.73,7575.73,357000000
2009/10/7,12:48:00,7575.39,7575.39,7575.39,7575.39,520000000
2009/10/7,12:49:00,7577.42,7577.42,7577.42,7577.42,374000000
2009/10/7,12:50:00,7576.83,7576.83,7576.83,7576.83,620000000
2009/10/7,12:51:00,7577.31,7577.31,7577.31,7577.31,475000000
2009/10/7,12:52:00,7578.55,7578.55,7578.55,7578.55,411000000
2009/10/7,12:53:00,7579.65,7579.65,7579.65,7579.65,524000000
2009/10/7,12:54:00,7581.25,7581.25,7581.25,7581.25,358000000
2009/10/7,12:55:00,7579.61,7579.61,7579.61,7579.61,462000000
2009/10/7,12:56:00,7580.23,7580.23,7580.23,7580.23,595000000
2009/10/7,12:57:00,7578.78,7578.78,7578.78,7578.78,393000000
2009/10/7,12:58:00,7577.38,7577.38,7577.38,7577.38,534000000
2009/10/7,12:59:00,7577.63,7577.63,7577.63,7577.63,439000000
2009/10/7,13:00:00,7575.05,7575.05,7575.05,7575.05,436000000
2009/10/7,13:01:00,7576.78,7576.78,7576.78,7576.78,535000000
2009/10/7,13:02:00,7576.12,7576.12,7576.12,7576.12,410000000
2009/10/7,13:03:00,7575.16,7575.16,7575.16,7575.16,531000000
2009/10/7,13:04:00,7576.37,7576.37,7576.37,7576.37,405000000
2009/10/7,13:05:00,7577.22,7577.22,7577.22,7577.22,440000000
2009/10/7,13:06:00,7580.29,7580.29,7580.29,7580.29,607000000
2009/10/7,13:07:00,7579.87,7579.87,7579.87,7579.87,432000000
2009/10/7,13:08:00,7580.85,7580.85,7580.85,7580.85,658000000
2009/10/7,13:09:00,7585.00,7585.00,7585.00,7585.00,593000000
2009/10/7,13:10:00,7583.66,7583.66,7583.66,7583.66,558000000
2009/10/7,13:11:00,7586.22,7586.22,7586.22,7586.22,605000000
2009/10/7,13:12:00,7583.99,7583.99,7583.99,7583.99,500000000
2009/10/7,13:13:00,7584.65,7584.65,7584.65,7584.65,646000000
2009/10/7,13:14:00,7583.84,7583.84,7583.84,7583.84,489000000
2009/10/7,13:15:00,7583.89,7583.89,7583.89,7583.89,487000000
2009/10/7,13:16:00,7585.40,7585.40,7585.40,7585.40,721000000
2009/10/7,13:17:00,7584.34,7584.34,7584.34,7584.34,560000000
2009/10/7,13:18:00,7585.86,7585.86,7585.86,7585.86,867000000
2009/10/7,13:19:00,7586.13,7586.13,7586.13,7586.13,626000000
2009/10/7,13:20:00,7585.45,7585.45,7585.45,7585.45,757000000
2009/10/7,13:21:00,7585.04,7585.04,7585.04,7585.04,835000000
2009/10/7,13:22:00,7585.80,7585.80,7585.80,7585.80,677000000
2009/10/7,13:23:00,7587.16,7587.16,7587.16,7587.16,1040000000
2009/10/7,13:24:00,7587.33,7587.33,7587.33,7587.33,852000000
2009/10/7,13:25:00,7588.03,7588.03,7588.03,7588.03,816000000
2009/10/7,13:26:00,7588.03,7588.03,7588.03,7588.03,0
2009/10/7,13:27:00,7588.03,7588.03,7588.03,7588.03,0
2009/10/7,13:28:00,7588.03,7588.03,7588.03,7588.03,0
2009/10/7,13:29:00,7588.03,7588.03,7588.03,7588.03,0
2009/10/7,13:30:00,7608.66,7608.66,7608.66,7608.66,3312032768
2009/10/8,09:01:00,7615.61,7615.61,7615.61,7615.61,456032768
2009/10/8,09:02:00,7618.83,7618.83,7618.83,7618.83,1416000000
2009/10/8,09:03:00,7614.44,7614.44,7614.44,7614.44,1663000064
2009/10/8,09:04:00,7609.22,7609.22,7609.22,7609.22,1540000000
2009/10/8,09:05:00,7613.38,7613.38,7613.38,7613.38,1128999936
2009/10/8,09:06:00,7631.20,7631.20,7631.20,7631.20,1510000000
2009/10/8,09:07:00,7634.22,7634.22,7634.22,7634.22,1111000064
2009/10/8,09:08:00,7633.33,7633.33,7633.33,7633.33,1258000000
2009/10/8,09:09:00,7634.17,7634.17,7634.17,7634.17,1198000000
2009/10/8,09:10:00,7629.54,7629.54,7629.54,7629.54,917000000
2009/10/8,09:11:00,7626.83,7626.83,7626.83,7626.83,1158000000
2009/10/8,09:12:00,7622.32,7622.32,7622.32,7622.32,758000000
2009/10/8,09:13:00,7617.86,7617.86,7617.86,7617.86,906000000
2009/10/8,09:14:00,7608.94,7608.94,7608.94,7608.94,941000000
2009/10/8,09:15:00,7604.79,7604.79,7604.79,7604.79,681000000
2009/10/8,09:16:00,7600.59,7600.59,7600.59,7600.59,1132999936
2009/10/8,09:17:00,7594.71,7594.71,7594.71,7594.71,807000000
2009/10/8,09:18:00,7592.33,7592.33,7592.33,7592.33,869000000
2009/10/8,09:19:00,7591.20,7591.20,7591.20,7591.20,937000000
2009/10/8,09:20:00,7596.70,7596.70,7596.70,7596.70,842000000
2009/10/8,09:21:00,7606.30,7606.30,7606.30,7606.30,1271000064
2009/10/8,09:22:00,7608.38,7608.38,7608.38,7608.38,814000000
2009/10/8,09:23:00,7611.21,7611.21,7611.21,7611.21,955000000
2009/10/8,09:24:00,7615.15,7615.15,7615.15,7615.15,810000000
2009/10/8,09:25:00,7616.09,7616.09,7616.09,7616.09,773000000
2009/10/8,09:26:00,7616.44,7616.44,7616.44,7616.44,997000000
2009/10/8,09:27:00,7619.67,7619.67,7619.67,7619.67,650000000
2009/10/8,09:28:00,7620.54,7620.54,7620.54,7620.54,813000000
2009/10/8,09:29:00,7620.40,7620.40,7620.40,7620.40,813000000
2009/10/8,09:30:00,7620.31,7620.31,7620.31,7620.31,599000000
2009/10/8,09:31:00,7619.07,7619.07,7619.07,7619.07,766000000
2009/10/8,09:32:00,7619.00,7619.00,7619.00,7619.00,643000000
2009/10/8,09:33:00,7616.66,7616.66,7616.66,7616.66,692000000
2009/10/8,09:34:00,7611.78,7611.78,7611.78,7611.78,713000000
2009/10/8,09:35:00,7614.34,7614.34,7614.34,7614.34,644000000
2009/10/8,09:36:00,7622.97,7622.97,7622.97,7622.97,975000000
2009/10/8,09:37:00,7622.36,7622.36,7622.36,7622.36,626000000
2009/10/8,09:38:00,7622.13,7622.13,7622.13,7622.13,700000000
2009/10/8,09:39:00,7622.59,7622.59,7622.59,7622.59,697000000
2009/10/8,09:40:00,7618.70,7618.70,7618.70,7618.70,476000000
2009/10/8,09:41:00,7620.79,7620.79,7620.79,7620.79,687000000
2009/10/8,09:42:00,7619.13,7619.13,7619.13,7619.13,453000000
2009/10/8,09:43:00,7616.37,7616.37,7616.37,7616.37,579000000
2009/10/8,09:44:00,7616.73,7616.73,7616.73,7616.73,522000000
2009/10/8,09:45:00,7615.28,7615.28,7615.28,7615.28,445000000
2009/10/8,09:46:00,7617.63,7617.63,7617.63,7617.63,615000000
2009/10/8,09:47:00,7615.49,7615.49,7615.49,7615.49,419000000
2009/10/8,09:48:00,7616.96,7616.96,7616.96,7616.96,527000000
2009/10/8,09:49:00,7623.80,7623.80,7623.80,7623.80,683000000
2009/10/8,09:50:00,7626.68,7626.68,7626.68,7626.68,671000000
2009/10/8,09:51:00,7629.92,7629.92,7629.92,7629.92,706000000
2009/10/8,09:52:00,7632.22,7632.22,7632.22,7632.22,567000000
2009/10/8,09:53:00,7635.66,7635.66,7635.66,7635.66,782000000
2009/10/8,09:54:00,7634.15,7634.15,7634.15,7634.15,744000000
2009/10/8,09:55:00,7633.90,7633.90,7633.90,7633.90,580000000
2009/10/8,09:56:00,7632.92,7632.92,7632.92,7632.92,823000000
2009/10/8,09:57:00,7632.70,7632.70,7632.70,7632.70,726000000
2009/10/8,09:58:00,7633.05,7633.05,7633.05,7633.05,860000000
2009/10/8,09:59:00,7631.74,7631.74,7631.74,7631.74,864000000
2009/10/8,10:00:00,7631.55,7631.55,7631.55,7631.55,766000000
2009/10/8,10:01:00,7628.25,7628.25,7628.25,7628.25,954000000
2009/10/8,10:02:00,7624.92,7624.92,7624.92,7624.92,627000000
2009/10/8,10:03:00,7623.52,7623.52,7623.52,7623.52,743000000
2009/10/8,10:04:00,7620.77,7620.77,7620.77,7620.77,540000000
2009/10/8,10:05:00,7618.70,7618.70,7618.70,7618.70,535000000
2009/10/8,10:06:00,7615.90,7615.90,7615.90,7615.90,676000000
2009/10/8,10:07:00,7612.78,7612.78,7612.78,7612.78,506000000
2009/10/8,10:08:00,7610.59,7610.59,7610.59,7610.59,646000000
2009/10/8,10:09:00,7609.31,7609.31,7609.31,7609.31,634000000
2009/10/8,10:10:00,7610.76,7610.76,7610.76,7610.76,440000000
2009/10/8,10:11:00,7616.25,7616.25,7616.25,7616.25,790000000
2009/10/8,10:12:00,7616.41,7616.41,7616.41,7616.41,446000000
2009/10/8,10:13:00,7618.77,7618.77,7618.77,7618.77,490000000
2009/10/8,10:14:00,7617.04,7617.04,7617.04,7617.04,447000000
2009/10/8,10:15:00,7615.97,7615.97,7615.97,7615.97,376000000
2009/10/8,10:16:00,7618.03,7618.03,7618.03,7618.03,495000000
2009/10/8,10:17:00,7618.85,7618.85,7618.85,7618.85,386000000
2009/10/8,10:18:00,7620.62,7620.62,7620.62,7620.62,517000000
2009/10/8,10:19:00,7621.20,7621.20,7621.20,7621.20,451000000
2009/10/8,10:20:00,7621.79,7621.79,7621.79,7621.79,350000000
2009/10/8,10:21:00,7622.01,7622.01,7622.01,7622.01,513000000
2009/10/8,10:22:00,7625.07,7625.07,7625.07,7625.07,477000000
2009/10/8,10:23:00,7626.97,7626.97,7626.97,7626.97,732000000
2009/10/8,10:24:00,7626.20,7626.20,7626.20,7626.20,639000000
2009/10/8,10:25:00,7629.24,7629.24,7629.24,7629.24,471000000
2009/10/8,10:26:00,7628.28,7628.28,7628.28,7628.28,650000000
2009/10/8,10:27:00,7629.97,7629.97,7629.97,7629.97,477000000
2009/10/8,10:28:00,7628.37,7628.37,7628.37,7628.37,644000000
2009/10/8,10:29:00,7628.99,7628.99,7628.99,7628.99,564000000
2009/10/8,10:30:00,7628.96,7628.96,7628.96,7628.96,435000000
2009/10/8,10:31:00,7630.50,7630.50,7630.50,7630.50,569000000
2009/10/8,10:32:00,7627.16,7627.16,7627.16,7627.16,489000000
2009/10/8,10:33:00,7627.27,7627.27,7627.27,7627.27,549000000
2009/10/8,10:34:00,7625.89,7625.89,7625.89,7625.89,532000000
2009/10/8,10:35:00,7625.27,7625.27,7625.27,7625.27,540000000
2009/10/8,10:36:00,7622.20,7622.20,7622.20,7622.20,588000000
2009/10/8,10:37:00,7620.25,7620.25,7620.25,7620.25,402000000
2009/10/8,10:38:00,7621.40,7621.40,7621.40,7621.40,462000000
2009/10/8,10:39:00,7623.79,7623.79,7623.79,7623.79,424000000
2009/10/8,10:40:00,7623.06,7623.06,7623.06,7623.06,364000000
2009/10/8,10:41:00,7623.58,7623.58,7623.58,7623.58,473000000
2009/10/8,10:42:00,7623.32,7623.32,7623.32,7623.32,338000000
2009/10/8,10:43:00,7622.32,7622.32,7622.32,7622.32,426000000
2009/10/8,10:44:00,7622.18,7622.18,7622.18,7622.18,449000000
2009/10/8,10:45:00,7620.30,7620.30,7620.30,7620.30,320000000
2009/10/8,10:46:00,7621.19,7621.19,7621.19,7621.19,504000000
2009/10/8,10:47:00,7621.70,7621.70,7621.70,7621.70,319000000
2009/10/8,10:48:00,7621.90,7621.90,7621.90,7621.90,460000000
2009/10/8,10:49:00,7623.08,7623.08,7623.08,7623.08,424000000
2009/10/8,10:50:00,7623.24,7623.24,7623.24,7623.24,374000000
2009/10/8,10:51:00,7620.93,7620.93,7620.93,7620.93,411000000
2009/10/8,10:52:00,7622.08,7622.08,7622.08,7622.08,302000000
2009/10/8,10:53:00,7622.03,7622.03,7622.03,7622.03,421000000
2009/10/8,10:54:00,7621.17,7621.17,7621.17,7621.17,341000000
2009/10/8,10:55:00,7621.16,7621.16,7621.16,7621.16,328000000
2009/10/8,10:56:00,7619.81,7619.81,7619.81,7619.81,429000000
2009/10/8,10:57:00,7620.84,7620.84,7620.84,7620.84,282000000
2009/10/8,10:58:00,7618.55,7618.55,7618.55,7618.55,414000000
2009/10/8,10:59:00,7617.37,7617.37,7617.37,7617.37,541000000
2009/10/8,11:00:00,7613.13,7613.13,7613.13,7613.13,574000000
2009/10/8,11:01:00,7608.13,7608.13,7608.13,7608.13,816000000
2009/10/8,11:02:00,7605.44,7605.44,7605.44,7605.44,567000000
2009/10/8,11:03:00,7604.01,7604.01,7604.01,7604.01,789000000
2009/10/8,11:04:00,7600.31,7600.31,7600.31,7600.31,741000000
2009/10/8,11:05:00,7597.56,7597.56,7597.56,7597.56,604000000
2009/10/8,11:06:00,7595.16,7595.16,7595.16,7595.16,839000000
2009/10/8,11:07:00,7593.53,7593.53,7593.53,7593.53,558000000
2009/10/8,11:08:00,7590.95,7590.95,7590.95,7590.95,723000000
2009/10/8,11:09:00,7588.07,7588.07,7588.07,7588.07,690000000
2009/10/8,11:10:00,7586.69,7586.69,7586.69,7586.69,597000000
2009/10/8,11:11:00,7592.45,7592.45,7592.45,7592.45,983000000
2009/10/8,11:12:00,7594.41,7594.41,7594.41,7594.41,801000000
2009/10/8,11:13:00,7593.48,7593.48,7593.48,7593.48,671000000
2009/10/8,11:14:00,7592.61,7592.61,7592.61,7592.61,553000000
2009/10/8,11:15:00,7592.86,7592.86,7592.86,7592.86,402000000
2009/10/8,11:16:00,7592.92,7592.92,7592.92,7592.92,466000000
2009/10/8,11:17:00,7592.75,7592.75,7592.75,7592.75,346000000
2009/10/8,11:18:00,7591.17,7591.17,7591.17,7591.17,384000000
2009/10/8,11:19:00,7590.85,7590.85,7590.85,7590.85,535000000
2009/10/8,11:20:00,7590.57,7590.57,7590.57,7590.57,530000000
2009/10/8,11:21:00,7585.70,7585.70,7585.70,7585.70,490000000
2009/10/8,11:22:00,7590.29,7590.29,7590.29,7590.29,514000000
2009/10/8,11:23:00,7587.98,7587.98,7587.98,7587.98,611000000
2009/10/8,11:24:00,7586.19,7586.19,7586.19,7586.19,504000000
2009/10/8,11:25:00,7589.53,7589.53,7589.53,7589.53,369000000
2009/10/8,11:26:00,7588.50,7588.50,7588.50,7588.50,442000000
2009/10/8,11:27:00,7596.64,7596.64,7596.64,7596.64,376000000
2009/10/8,11:28:00,7598.83,7598.83,7598.83,7598.83,605000000
2009/10/8,11:29:00,7600.81,7600.81,7600.81,7600.81,352000000
2009/10/8,11:30:00,7597.52,7597.52,7597.52,7597.52,297000000
2009/10/8,11:31:00,7599.72,7599.72,7599.72,7599.72,350000000
2009/10/8,11:32:00,7598.33,7598.33,7598.33,7598.33,235000000
2009/10/8,11:33:00,7596.54,7596.54,7596.54,7596.54,357000000
2009/10/8,11:34:00,7596.57,7596.57,7596.57,7596.57,320000000
2009/10/8,11:35:00,7596.60,7596.60,7596.60,7596.60,324000000
2009/10/8,11:36:00,7593.34,7593.34,7593.34,7593.34,406000000
2009/10/8,11:37:00,7591.51,7591.51,7591.51,7591.51,292000000
2009/10/8,11:38:00,7591.98,7591.98,7591.98,7591.98,470000000
2009/10/8,11:39:00,7592.02,7592.02,7592.02,7592.02,543000000
2009/10/8,11:40:00,7589.63,7589.63,7589.63,7589.63,397000000
2009/10/8,11:41:00,7592.77,7592.77,7592.77,7592.77,503000000
2009/10/8,11:42:00,7592.33,7592.33,7592.33,7592.33,295000000
2009/10/8,11:43:00,7596.10,7596.10,7596.10,7596.10,394000000
2009/10/8,11:44:00,7594.67,7594.67,7594.67,7594.67,290000000
2009/10/8,11:45:00,7595.35,7595.35,7595.35,7595.35,271000000
2009/10/8,11:46:00,7596.11,7596.11,7596.11,7596.11,340000000
2009/10/8,11:47:00,7594.50,7594.50,7594.50,7594.50,301000000
2009/10/8,11:48:00,7592.52,7592.52,7592.52,7592.52,457000000
2009/10/8,11:49:00,7592.56,7592.56,7592.56,7592.56,340000000
2009/10/8,11:50:00,7592.50,7592.50,7592.50,7592.50,352000000
2009/10/8,11:51:00,7589.96,7589.96,7589.96,7589.96,344000000
2009/10/8,11:52:00,7592.17,7592.17,7592.17,7592.17,302000000
2009/10/8,11:53:00,7588.49,7588.49,7588.49,7588.49,451000000
2009/10/8,11:54:00,7585.59,7585.59,7585.59,7585.59,341000000
2009/10/8,11:55:00,7582.96,7582.96,7582.96,7582.96,403000000
2009/10/8,11:56:00,7579.11,7579.11,7579.11,7579.11,727000000
2009/10/8,11:57:00,7574.81,7574.81,7574.81,7574.81,455000000
2009/10/8,11:58:00,7570.95,7570.95,7570.95,7570.95,767000000
2009/10/8,11:59:00,7572.96,7572.96,7572.96,7572.96,751000000
2009/10/8,12:00:00,7570.97,7570.97,7570.97,7570.97,567000000
2009/10/8,12:01:00,7568.81,7568.81,7568.81,7568.81,748000000
2009/10/8,12:02:00,7569.81,7569.81,7569.81,7569.81,454000000
2009/10/8,12:03:00,7570.46,7570.46,7570.46,7570.46,530000000
2009/10/8,12:04:00,7567.88,7567.88,7567.88,7567.88,393000000
2009/10/8,12:05:00,7571.49,7571.49,7571.49,7571.49,321000000
2009/10/8,12:06:00,7568.90,7568.90,7568.90,7568.90,395000000
2009/10/8,12:07:00,7573.26,7573.26,7573.26,7573.26,300000000
2009/10/8,12:08:00,7572.25,7572.25,7572.25,7572.25,328000000
2009/10/8,12:09:00,7571.48,7571.48,7571.48,7571.48,257000000
2009/10/8,12:10:00,7571.66,7571.66,7571.66,7571.66,254000000
2009/10/8,12:11:00,7572.78,7572.78,7572.78,7572.78,285000000
2009/10/8,12:12:00,7571.93,7571.93,7571.93,7571.93,236000000
2009/10/8,12:13:00,7575.78,7575.78,7575.78,7575.78,370000000
2009/10/8,12:14:00,7575.26,7575.26,7575.26,7575.26,257000000
2009/10/8,12:15:00,7575.39,7575.39,7575.39,7575.39,276000000
2009/10/8,12:16:00,7576.37,7576.37,7576.37,7576.37,298000000
2009/10/8,12:17:00,7573.34,7573.34,7573.34,7573.34,213000000
2009/10/8,12:18:00,7577.71,7577.71,7577.71,7577.71,305000000
2009/10/8,12:19:00,7577.71,7577.71,7577.71,7577.71,296000000
2009/10/8,12:20:00,7576.43,7576.43,7576.43,7576.43,265000000
2009/10/8,12:21:00,7579.26,7579.26,7579.26,7579.26,315000000
2009/10/8,12:22:00,7580.50,7580.50,7580.50,7580.50,263000000
2009/10/8,12:23:00,7579.99,7579.99,7579.99,7579.99,297000000
2009/10/8,12:24:00,7580.85,7580.85,7580.85,7580.85,237000000
2009/10/8,12:25:00,7580.53,7580.53,7580.53,7580.53,290000000
2009/10/8,12:26:00,7582.05,7582.05,7582.05,7582.05,309000000
2009/10/8,12:27:00,7584.65,7584.65,7584.65,7584.65,259000000
2009/10/8,12:28:00,7583.35,7583.35,7583.35,7583.35,377000000
2009/10/8,12:29:00,7584.63,7584.63,7584.63,7584.63,299000000
2009/10/8,12:30:00,7585.69,7585.69,7585.69,7585.69,296000000
2009/10/8,12:31:00,7586.45,7586.45,7586.45,7586.45,417000000
2009/10/8,12:32:00,7592.15,7592.15,7592.15,7592.15,309000000
2009/10/8,12:33:00,7589.14,7589.14,7589.14,7589.14,476000000
2009/10/8,12:34:00,7589.56,7589.56,7589.56,7589.56,309000000
2009/10/8,12:35:00,7590.67,7590.67,7590.67,7590.67,301000000
2009/10/8,12:36:00,7587.52,7587.52,7587.52,7587.52,345000000
2009/10/8,12:37:00,7589.91,7589.91,7589.91,7589.91,239000000
2009/10/8,12:38:00,7586.21,7586.21,7586.21,7586.21,409000000
2009/10/8,12:39:00,7585.54,7585.54,7585.54,7585.54,319000000
2009/10/8,12:40:00,7582.80,7582.80,7582.80,7582.80,323000000
2009/10/8,12:41:00,7582.94,7582.94,7582.94,7582.94,390000000
2009/10/8,12:42:00,7580.47,7580.47,7580.47,7580.47,292000000
2009/10/8,12:43:00,7582.01,7582.01,7582.01,7582.01,348000000
2009/10/8,12:44:00,7579.08,7579.08,7579.08,7579.08,346000000
2009/10/8,12:45:00,7578.17,7578.17,7578.17,7578.17,320000000
2009/10/8,12:46:00,7575.25,7575.25,7575.25,7575.25,431000000
2009/10/8,12:47:00,7575.32,7575.32,7575.32,7575.32,398000000
2009/10/8,12:48:00,7573.56,7573.56,7573.56,7573.56,542000000
2009/10/8,12:49:00,7570.14,7570.14,7570.14,7570.14,466000000
2009/10/8,12:50:00,7566.58,7566.58,7566.58,7566.58,520000000
2009/10/8,12:51:00,7562.16,7562.16,7562.16,7562.16,669000000
2009/10/8,12:52:00,7561.25,7561.25,7561.25,7561.25,453000000
2009/10/8,12:53:00,7558.10,7558.10,7558.10,7558.10,749000000
2009/10/8,12:54:00,7555.36,7555.36,7555.36,7555.36,768000000
2009/10/8,12:55:00,7552.52,7552.52,7552.52,7552.52,570000000
2009/10/8,12:56:00,7550.65,7550.65,7550.65,7550.65,731000000
2009/10/8,12:57:00,7547.94,7547.94,7547.94,7547.94,498000000
2009/10/8,12:58:00,7545.81,7545.81,7545.81,7545.81,646000000
2009/10/8,12:59:00,7543.27,7543.27,7543.27,7543.27,572000000
2009/10/8,13:00:00,7541.81,7541.81,7541.81,7541.81,598000000
2009/10/8,13:01:00,7538.29,7538.29,7538.29,7538.29,864000000
2009/10/8,13:02:00,7536.84,7536.84,7536.84,7536.84,767000000
2009/10/8,13:03:00,7535.21,7535.21,7535.21,7535.21,829000000
2009/10/8,13:04:00,7535.82,7535.82,7535.82,7535.82,746000000
2009/10/8,13:05:00,7532.81,7532.81,7532.81,7532.81,593000000
2009/10/8,13:06:00,7530.78,7530.78,7530.78,7530.78,687000000
2009/10/8,13:07:00,7532.57,7532.57,7532.57,7532.57,407000000
2009/10/8,13:08:00,7534.34,7534.34,7534.34,7534.34,618000000
2009/10/8,13:09:00,7537.37,7537.37,7537.37,7537.37,421000000
2009/10/8,13:10:00,7537.60,7537.60,7537.60,7537.60,434000000
2009/10/8,13:11:00,7543.49,7543.49,7543.49,7543.49,508000000
2009/10/8,13:12:00,7544.65,7544.65,7544.65,7544.65,379000000
2009/10/8,13:13:00,7546.31,7546.31,7546.31,7546.31,492000000
2009/10/8,13:14:00,7550.87,7550.87,7550.87,7550.87,359000000
2009/10/8,13:15:00,7549.74,7549.74,7549.74,7549.74,390000000
2009/10/8,13:16:00,7548.41,7548.41,7548.41,7548.41,537000000
2009/10/8,13:17:00,7549.79,7549.79,7549.79,7549.79,373000000
2009/10/8,13:18:00,7546.28,7546.28,7546.28,7546.28,578000000
2009/10/8,13:19:00,7539.94,7539.94,7539.94,7539.94,575000000
2009/10/8,13:20:00,7528.96,7528.96,7528.96,7528.96,976000000
2009/10/8,13:21:00,7514.14,7514.14,7514.14,7514.14,1448000000
2009/10/8,13:22:00,7505.08,7505.08,7505.08,7505.08,1152000000
2009/10/8,13:23:00,7500.98,7500.98,7500.98,7500.98,1298000000
2009/10/8,13:24:00,7500.32,7500.32,7500.32,7500.32,1018000000
2009/10/8,13:25:00,7501.81,7501.81,7501.81,7501.81,913000000
2009/10/8,13:26:00,7501.81,7501.81,7501.81,7501.81,0
2009/10/8,13:27:00,7501.81,7501.81,7501.81,7501.81,0
2009/10/8,13:28:00,7501.81,7501.81,7501.81,7501.81,0
2009/10/8,13:29:00,7501.81,7501.81,7501.81,7501.81,0
2009/10/8,13:30:00,7503.31,7503.31,7503.31,7503.31,2554032640
2009/10/9,09:01:00,7572.79,7572.79,7572.79,7572.79,3678000128
2009/10/9,09:02:00,7579.27,7579.27,7579.27,7579.27,1144000000
2009/10/9,09:03:00,7587.59,7587.59,7587.59,7587.59,1292999936
2009/10/9,09:04:00,7586.98,7586.98,7586.98,7586.98,1463000064
2009/10/9,09:05:00,7586.53,7586.53,7586.53,7586.53,1021000000
2009/10/9,09:06:00,7575.80,7575.80,7575.80,7575.80,1360999936
2009/10/9,09:07:00,7576.65,7576.65,7576.65,7576.65,774000000
2009/10/9,09:08:00,7573.56,7573.56,7573.56,7573.56,825000000
2009/10/9,09:09:00,7572.33,7572.33,7572.33,7572.33,823000000
2009/10/9,09:10:00,7574.18,7574.18,7574.18,7574.18,602000000
2009/10/9,09:11:00,7577.69,7577.69,7577.69,7577.69,886000000
2009/10/9,09:12:00,7579.09,7579.09,7579.09,7579.09,749000000
2009/10/9,09:13:00,7583.05,7583.05,7583.05,7583.05,935000000
2009/10/9,09:14:00,7585.70,7585.70,7585.70,7585.70,959000000
2009/10/9,09:15:00,7588.11,7588.11,7588.11,7588.11,771000000
2009/10/9,09:16:00,7591.89,7591.89,7591.89,7591.89,910000000
2009/10/9,09:17:00,7590.59,7590.59,7590.59,7590.59,684000000
2009/10/9,09:18:00,7590.63,7590.63,7590.63,7590.63,965000000
2009/10/9,09:19:00,7589.90,7589.90,7589.90,7589.90,804000000
2009/10/9,09:20:00,7588.04,7588.04,7588.04,7588.04,637000000
2009/10/9,09:21:00,7588.93,7588.93,7588.93,7588.93,886000000
2009/10/9,09:22:00,7588.54,7588.54,7588.54,7588.54,685000000
2009/10/9,09:23:00,7584.11,7584.11,7584.11,7584.11,935000000
2009/10/9,09:24:00,7583.12,7583.12,7583.12,7583.12,772000000
2009/10/9,09:25:00,7583.07,7583.07,7583.07,7583.07,567000000
2009/10/9,09:26:00,7582.93,7582.93,7582.93,7582.93,861000000
2009/10/9,09:27:00,7581.29,7581.29,7581.29,7581.29,594000000
2009/10/9,09:28:00,7583.53,7583.53,7583.53,7583.53,845000000
2009/10/9,09:29:00,7585.87,7585.87,7585.87,7585.87,826000000
2009/10/9,09:30:00,7589.13,7589.13,7589.13,7589.13,785000000
2009/10/9,09:31:00,7592.19,7592.19,7592.19,7592.19,951000000
2009/10/9,09:32:00,7596.20,7596.20,7596.20,7596.20,910000000
2009/10/9,09:33:00,7596.84,7596.84,7596.84,7596.84,885000000
2009/10/9,09:34:00,7597.79,7597.79,7597.79,7597.79,738000000
2009/10/9,09:35:00,7597.21,7597.21,7597.21,7597.21,632000000
2009/10/9,09:36:00,7594.16,7594.16,7594.16,7594.16,832000000
2009/10/9,09:37:00,7591.06,7591.06,7591.06,7591.06,544000000
2009/10/9,09:38:00,7590.23,7590.23,7590.23,7590.23,660000000
2009/10/9,09:39:00,7589.98,7589.98,7589.98,7589.98,719000000
2009/10/9,09:40:00,7587.82,7587.82,7587.82,7587.82,600000000
2009/10/9,09:41:00,7585.95,7585.95,7585.95,7585.95,839000000
2009/10/9,09:42:00,7583.43,7583.43,7583.43,7583.43,675000000
2009/10/9,09:43:00,7578.65,7578.65,7578.65,7578.65,762000000
2009/10/9,09:44:00,7574.07,7574.07,7574.07,7574.07,714000000
2009/10/9,09:45:00,7569.02,7569.02,7569.02,7569.02,676000000
2009/10/9,09:46:00,7568.19,7568.19,7568.19,7568.19,984000000
2009/10/9,09:47:00,7563.55,7563.55,7563.55,7563.55,712000000
2009/10/9,09:48:00,7560.91,7560.91,7560.91,7560.91,715000000
2009/10/9,09:49:00,7561.71,7561.71,7561.71,7561.71,622000000
2009/10/9,09:50:00,7562.34,7562.34,7562.34,7562.34,502000000
2009/10/9,09:51:00,7562.38,7562.38,7562.38,7562.38,681000000
2009/10/9,09:52:00,7560.73,7560.73,7560.73,7560.73,503000000
2009/10/9,09:53:00,7560.29,7560.29,7560.29,7560.29,671000000
2009/10/9,09:54:00,7556.01,7556.01,7556.01,7556.01,700000000
2009/10/9,09:55:00,7554.38,7554.38,7554.38,7554.38,539000000
2009/10/9,09:56:00,7553.19,7553.19,7553.19,7553.19,760000000
2009/10/9,09:57:00,7549.94,7549.94,7549.94,7549.94,511000000
2009/10/9,09:58:00,7546.71,7546.71,7546.71,7546.71,732000000
2009/10/9,09:59:00,7545.80,7545.80,7545.80,7545.80,719000000
2009/10/9,10:00:00,7543.80,7543.80,7543.80,7543.80,624000000
2009/10/9,10:01:00,7536.83,7536.83,7536.83,7536.83,809000000
2009/10/9,10:02:00,7529.39,7529.39,7529.39,7529.39,728000000
2009/10/9,10:03:00,7527.41,7527.41,7527.41,7527.41,797000000
2009/10/9,10:04:00,7524.44,7524.44,7524.44,7524.44,713000000
2009/10/9,10:05:00,7520.21,7520.21,7520.21,7520.21,654000000
2009/10/9,10:06:00,7511.55,7511.55,7511.55,7511.55,1256000000
2009/10/9,10:07:00,7506.94,7506.94,7506.94,7506.94,790000000
2009/10/9,10:08:00,7506.77,7506.77,7506.77,7506.77,885000000
2009/10/9,10:09:00,7507.14,7507.14,7507.14,7507.14,749000000
2009/10/9,10:10:00,7511.07,7511.07,7511.07,7511.07,601000000
2009/10/9,10:11:00,7519.29,7519.29,7519.29,7519.29,703000000
2009/10/9,10:12:00,7524.06,7524.06,7524.06,7524.06,517000000
2009/10/9,10:13:00,7529.04,7529.04,7529.04,7529.04,626000000
2009/10/9,10:14:00,7532.80,7532.80,7532.80,7532.80,608000000
2009/10/9,10:15:00,7536.63,7536.63,7536.63,7536.63,455000000
2009/10/9,10:16:00,7537.50,7537.50,7537.50,7537.50,583000000
2009/10/9,10:17:00,7537.31,7537.31,7537.31,7537.31,429000000
2009/10/9,10:18:00,7533.62,7533.62,7533.62,7533.62,523000000
2009/10/9,10:19:00,7528.67,7528.67,7528.67,7528.67,492000000
2009/10/9,10:20:00,7525.23,7525.23,7525.23,7525.23,363000000
2009/10/9,10:21:00,7523.69,7523.69,7523.69,7523.69,478000000
2009/10/9,10:22:00,7523.70,7523.70,7523.70,7523.70,260000000
2009/10/9,10:23:00,7526.18,7526.18,7526.18,7526.18,342000000
2009/10/9,10:24:00,7523.50,7523.50,7523.50,7523.50,289000000
2009/10/9,10:25:00,7525.35,7525.35,7525.35,7525.35,264000000
2009/10/9,10:26:00,7527.24,7527.24,7527.24,7527.24,337000000
2009/10/9,10:27:00,7529.80,7529.80,7529.80,7529.80,207000000
2009/10/9,10:28:00,7528.32,7528.32,7528.32,7528.32,290000000
2009/10/9,10:29:00,7529.22,7529.22,7529.22,7529.22,253000000
2009/10/9,10:30:00,7529.83,7529.83,7529.83,7529.83,235000000
2009/10/9,10:31:00,7527.93,7527.93,7527.93,7527.93,324000000
2009/10/9,10:32:00,7526.69,7526.69,7526.69,7526.69,208000000
2009/10/9,10:33:00,7529.19,7529.19,7529.19,7529.19,329000000
2009/10/9,10:34:00,7526.75,7526.75,7526.75,7526.75,250000000
2009/10/9,10:35:00,7528.31,7528.31,7528.31,7528.31,253000000
2009/10/9,10:36:00,7530.32,7530.32,7530.32,7530.32,344000000
2009/10/9,10:37:00,7530.18,7530.18,7530.18,7530.18,226000000
2009/10/9,10:38:00,7533.75,7533.75,7533.75,7533.75,427000000
2009/10/9,10:39:00,7534.68,7534.68,7534.68,7534.68,344000000
2009/10/9,10:40:00,7535.95,7535.95,7535.95,7535.95,283000000
2009/10/9,10:41:00,7539.09,7539.09,7539.09,7539.09,396000000
2009/10/9,10:42:00,7538.18,7538.18,7538.18,7538.18,307000000
2009/10/9,10:43:00,7539.62,7539.62,7539.62,7539.62,470000000
2009/10/9,10:44:00,7541.55,7541.55,7541.55,7541.55,351000000
2009/10/9,10:45:00,7540.80,7540.80,7540.80,7540.80,287000000
2009/10/9,10:46:00,7543.91,7543.91,7543.91,7543.91,399000000
2009/10/9,10:47:00,7545.62,7545.62,7545.62,7545.62,281000000
2009/10/9,10:48:00,7547.21,7547.21,7547.21,7547.21,493000000
2009/10/9,10:49:00,7548.40,7548.40,7548.40,7548.40,422000000
2009/10/9,10:50:00,7549.49,7549.49,7549.49,7549.49,330000000
2009/10/9,10:51:00,7549.61,7549.61,7549.61,7549.61,381000000
2009/10/9,10:52:00,7550.73,7550.73,7550.73,7550.73,254000000
2009/10/9,10:53:00,7548.42,7548.42,7548.42,7548.42,376000000
2009/10/9,10:54:00,7546.04,7546.04,7546.04,7546.04,299000000
2009/10/9,10:55:00,7545.39,7545.39,7545.39,7545.39,335000000
2009/10/9,10:56:00,7545.01,7545.01,7545.01,7545.01,293000000
2009/10/9,10:57:00,7543.02,7543.02,7543.02,7543.02,223000000
2009/10/9,10:58:00,7541.13,7541.13,7541.13,7541.13,276000000
2009/10/9,10:59:00,7542.93,7542.93,7542.93,7542.93,239000000
2009/10/9,11:00:00,7540.14,7540.14,7540.14,7540.14,298000000
2009/10/9,11:01:00,7540.80,7540.80,7540.80,7540.80,404000000
2009/10/9,11:02:00,7538.61,7538.61,7538.61,7538.61,262000000
2009/10/9,11:03:00,7537.89,7537.89,7537.89,7537.89,360000000
2009/10/9,11:04:00,7533.96,7533.96,7533.96,7533.96,274000000
2009/10/9,11:05:00,7534.89,7534.89,7534.89,7534.89,261000000
2009/10/9,11:06:00,7530.78,7530.78,7530.78,7530.78,317000000
2009/10/9,11:07:00,7530.89,7530.89,7530.89,7530.89,276000000
2009/10/9,11:08:00,7528.66,7528.66,7528.66,7528.66,357000000
2009/10/9,11:09:00,7528.54,7528.54,7528.54,7528.54,263000000
2009/10/9,11:10:00,7525.86,7525.86,7525.86,7525.86,224000000
2009/10/9,11:11:00,7529.29,7529.29,7529.29,7529.29,365000000
2009/10/9,11:12:00,7527.62,7527.62,7527.62,7527.62,239000000
2009/10/9,11:13:00,7536.63,7536.63,7536.63,7536.63,456000000
2009/10/9,11:14:00,7539.33,7539.33,7539.33,7539.33,344000000
2009/10/9,11:15:00,7540.49,7540.49,7540.49,7540.49,302000000
2009/10/9,11:16:00,7541.94,7541.94,7541.94,7541.94,411000000
2009/10/9,11:17:00,7542.91,7542.91,7542.91,7542.91,281000000
2009/10/9,11:18:00,7543.28,7543.28,7543.28,7543.28,302000000
2009/10/9,11:19:00,7543.37,7543.37,7543.37,7543.37,295000000
2009/10/9,11:20:00,7544.44,7544.44,7544.44,7544.44,250000000
2009/10/9,11:21:00,7545.86,7545.86,7545.86,7545.86,281000000
2009/10/9,11:22:00,7545.45,7545.45,7545.45,7545.45,232000000
2009/10/9,11:23:00,7545.70,7545.70,7545.70,7545.70,309000000
2009/10/9,11:24:00,7546.30,7546.30,7546.30,7546.30,245000000
2009/10/9,11:25:00,7547.30,7547.30,7547.30,7547.30,282000000
2009/10/9,11:26:00,7547.53,7547.53,7547.53,7547.53,391000000
2009/10/9,11:27:00,7547.16,7547.16,7547.16,7547.16,240000000
2009/10/9,11:28:00,7545.71,7545.71,7545.71,7545.71,337000000
2009/10/9,11:29:00,7546.79,7546.79,7546.79,7546.79,299000000
2009/10/9,11:30:00,7547.17,7547.17,7547.17,7547.17,257000000
2009/10/9,11:31:00,7548.02,7548.02,7548.02,7548.02,353000000
2009/10/9,11:32:00,7546.10,7546.10,7546.10,7546.10,317000000
2009/10/9,11:33:00,7548.37,7548.37,7548.37,7548.37,408000000
2009/10/9,11:34:00,7549.72,7549.72,7549.72,7549.72,357000000
2009/10/9,11:35:00,7550.79,7550.79,7550.79,7550.79,279000000
2009/10/9,11:36:00,7552.25,7552.25,7552.25,7552.25,359000000
2009/10/9,11:37:00,7552.68,7552.68,7552.68,7552.68,222000000
2009/10/9,11:38:00,7553.89,7553.89,7553.89,7553.89,348000000
2009/10/9,11:39:00,7553.25,7553.25,7553.25,7553.25,280000000
2009/10/9,11:40:00,7557.10,7557.10,7557.10,7557.10,286000000
2009/10/9,11:41:00,7557.68,7557.68,7557.68,7557.68,380000000
2009/10/9,11:42:00,7556.54,7556.54,7556.54,7556.54,239000000
2009/10/9,11:43:00,7557.67,7557.67,7557.67,7557.67,385000000
2009/10/9,11:44:00,7557.10,7557.10,7557.10,7557.10,284000000
2009/10/9,11:45:00,7560.29,7560.29,7560.29,7560.29,269000000
2009/10/9,11:46:00,7559.41,7559.41,7559.41,7559.41,376000000
2009/10/9,11:47:00,7556.66,7556.66,7556.66,7556.66,246000000
2009/10/9,11:48:00,7556.48,7556.48,7556.48,7556.48,368000000
2009/10/9,11:49:00,7558.33,7558.33,7558.33,7558.33,285000000
2009/10/9,11:50:00,7556.79,7556.79,7556.79,7556.79,262000000
2009/10/9,11:51:00,7555.95,7555.95,7555.95,7555.95,368000000
2009/10/9,11:52:00,7554.57,7554.57,7554.57,7554.57,270000000
2009/10/9,11:53:00,7552.50,7552.50,7552.50,7552.50,348000000
2009/10/9,11:54:00,7551.19,7551.19,7551.19,7551.19,229000000
2009/10/9,11:55:00,7550.29,7550.29,7550.29,7550.29,262000000
2009/10/9,11:56:00,7545.70,7545.70,7545.70,7545.70,364000000
2009/10/9,11:57:00,7545.98,7545.98,7545.98,7545.98,204000000
2009/10/9,11:58:00,7545.75,7545.75,7545.75,7545.75,278000000
2009/10/9,11:59:00,7545.45,7545.45,7545.45,7545.45,207000000
2009/10/9,12:00:00,7546.05,7546.05,7546.05,7546.05,191000000
2009/10/9,12:01:00,7546.79,7546.79,7546.79,7546.79,287000000
2009/10/9,12:02:00,7546.69,7546.69,7546.69,7546.69,179000000
2009/10/9,12:03:00,7546.72,7546.72,7546.72,7546.72,274000000
2009/10/9,12:04:00,7548.28,7548.28,7548.28,7548.28,199000000
2009/10/9,12:05:00,7545.75,7545.75,7545.75,7545.75,213000000
2009/10/9,12:06:00,7547.89,7547.89,7547.89,7547.89,300000000
2009/10/9,12:07:00,7546.95,7546.95,7546.95,7546.95,182000000
2009/10/9,12:08:00,7548.39,7548.39,7548.39,7548.39,247000000
2009/10/9,12:09:00,7546.94,7546.94,7546.94,7546.94,186000000
2009/10/9,12:10:00,7547.47,7547.47,7547.47,7547.47,187000000
2009/10/9,12:11:00,7548.43,7548.43,7548.43,7548.43,241000000
2009/10/9,12:12:00,7549.81,7549.81,7549.81,7549.81,299000000
2009/10/9,12:13:00,7552.83,7552.83,7552.83,7552.83,480000000
2009/10/9,12:14:00,7555.06,7555.06,7555.06,7555.06,269000000
2009/10/9,12:15:00,7556.65,7556.65,7556.65,7556.65,320000000
2009/10/9,12:16:00,7558.12,7558.12,7558.12,7558.12,315000000
2009/10/9,12:17:00,7557.01,7557.01,7557.01,7557.01,255000000
2009/10/9,12:18:00,7559.06,7559.06,7559.06,7559.06,392000000
2009/10/9,12:19:00,7557.92,7557.92,7557.92,7557.92,260000000
2009/10/9,12:20:00,7557.44,7557.44,7557.44,7557.44,261000000
2009/10/9,12:21:00,7556.93,7556.93,7556.93,7556.93,303000000
2009/10/9,12:22:00,7554.03,7554.03,7554.03,7554.03,233000000
2009/10/9,12:23:00,7552.29,7552.29,7552.29,7552.29,426000000
2009/10/9,12:24:00,7551.66,7551.66,7551.66,7551.66,249000000
2009/10/9,12:25:00,7551.47,7551.47,7551.47,7551.47,277000000
2009/10/9,12:26:00,7553.20,7553.20,7553.20,7553.20,285000000
2009/10/9,12:27:00,7551.39,7551.39,7551.39,7551.39,235000000
2009/10/9,12:28:00,7553.33,7553.33,7553.33,7553.33,252000000
2009/10/9,12:29:00,7552.90,7552.90,7552.90,7552.90,242000000
2009/10/9,12:30:00,7552.64,7552.64,7552.64,7552.64,213000000
2009/10/9,12:31:00,7553.15,7553.15,7553.15,7553.15,402000000
2009/10/9,12:32:00,7553.04,7553.04,7553.04,7553.04,283000000
2009/10/9,12:33:00,7552.84,7552.84,7552.84,7552.84,426000000
2009/10/9,12:34:00,7552.51,7552.51,7552.51,7552.51,288000000
2009/10/9,12:35:00,7554.04,7554.04,7554.04,7554.04,264000000
2009/10/9,12:36:00,7553.75,7553.75,7553.75,7553.75,316000000
2009/10/9,12:37:00,7553.01,7553.01,7553.01,7553.01,233000000
2009/10/9,12:38:00,7553.97,7553.97,7553.97,7553.97,333000000
2009/10/9,12:39:00,7556.35,7556.35,7556.35,7556.35,254000000
2009/10/9,12:40:00,7556.90,7556.90,7556.90,7556.90,285000000
2009/10/9,12:41:00,7557.97,7557.97,7557.97,7557.97,327000000
2009/10/9,12:42:00,7554.52,7554.52,7554.52,7554.52,248000000
2009/10/9,12:43:00,7555.84,7555.84,7555.84,7555.84,399000000
2009/10/9,12:44:00,7555.36,7555.36,7555.36,7555.36,299000000
2009/10/9,12:45:00,7554.52,7554.52,7554.52,7554.52,266000000
2009/10/9,12:46:00,7556.24,7556.24,7556.24,7556.24,536000000
2009/10/9,12:47:00,7558.83,7558.83,7558.83,7558.83,269000000
2009/10/9,12:48:00,7557.45,7557.45,7557.45,7557.45,386000000
2009/10/9,12:49:00,7556.34,7556.34,7556.34,7556.34,332000000
2009/10/9,12:50:00,7555.41,7555.41,7555.41,7555.41,434000000
2009/10/9,12:51:00,7555.41,7555.41,7555.41,7555.41,534000000
2009/10/9,12:52:00,7552.45,7552.45,7552.45,7552.45,451000000
2009/10/9,12:53:00,7549.97,7549.97,7549.97,7549.97,504000000
2009/10/9,12:54:00,7548.07,7548.07,7548.07,7548.07,376000000
2009/10/9,12:55:00,7544.97,7544.97,7544.97,7544.97,418000000
2009/10/9,12:56:00,7545.85,7545.85,7545.85,7545.85,438000000
2009/10/9,12:57:00,7544.51,7544.51,7544.51,7544.51,303000000
2009/10/9,12:58:00,7543.59,7543.59,7543.59,7543.59,414000000
2009/10/9,12:59:00,7543.57,7543.57,7543.57,7543.57,325000000
2009/10/9,13:00:00,7541.64,7541.64,7541.64,7541.64,328000000
2009/10/9,13:01:00,7543.25,7543.25,7543.25,7543.25,375000000
2009/10/9,13:02:00,7542.10,7542.10,7542.10,7542.10,285000000
2009/10/9,13:03:00,7542.43,7542.43,7542.43,7542.43,357000000
2009/10/9,13:04:00,7542.94,7542.94,7542.94,7542.94,280000000
2009/10/9,13:05:00,7544.69,7544.69,7544.69,7544.69,331000000
2009/10/9,13:06:00,7544.04,7544.04,7544.04,7544.04,386000000
2009/10/9,13:07:00,7545.94,7545.94,7545.94,7545.94,316000000
2009/10/9,13:08:00,7547.26,7547.26,7547.26,7547.26,459000000
2009/10/9,13:09:00,7548.06,7548.06,7548.06,7548.06,377000000
2009/10/9,13:10:00,7548.26,7548.26,7548.26,7548.26,326000000
2009/10/9,13:11:00,7547.80,7547.80,7547.80,7547.80,423000000
2009/10/9,13:12:00,7547.90,7547.90,7547.90,7547.90,401000000
2009/10/9,13:13:00,7548.82,7548.82,7548.82,7548.82,533000000
2009/10/9,13:14:00,7547.95,7547.95,7547.95,7547.95,413000000
2009/10/9,13:15:00,7547.14,7547.14,7547.14,7547.14,482000000
2009/10/9,13:16:00,7545.74,7545.74,7545.74,7545.74,530000000
2009/10/9,13:17:00,7546.97,7546.97,7546.97,7546.97,390000000
2009/10/9,13:18:00,7549.09,7549.09,7549.09,7549.09,451000000
2009/10/9,13:19:00,7549.56,7549.56,7549.56,7549.56,420000000
2009/10/9,13:20:00,7550.82,7550.82,7550.82,7550.82,500000000
2009/10/9,13:21:00,7552.07,7552.07,7552.07,7552.07,735000000
2009/10/9,13:22:00,7552.89,7552.89,7552.89,7552.89,529000000
2009/10/9,13:23:00,7554.12,7554.12,7554.12,7554.12,711000000
2009/10/9,13:24:00,7553.24,7553.24,7553.24,7553.24,1018000000
2009/10/9,13:25:00,7554.98,7554.98,7554.98,7554.98,728000000
2009/10/9,13:26:00,7554.97,7554.97,7554.97,7554.97,0
2009/10/9,13:27:00,7554.97,7554.97,7554.97,7554.97,0
2009/10/9,13:28:00,7554.97,7554.97,7554.97,7554.97,0
2009/10/9,13:29:00,7554.97,7554.97,7554.97,7554.97,0
2009/10/9,13:30:00,7571.96,7571.96,7571.96,7571.96,2497032704
2009/10/12,09:01:00,7620.17,7620.17,7620.17,7620.17,3852000000
2009/10/12,09:02:00,7615.49,7615.49,7615.49,7615.49,1069000000
2009/10/12,09:03:00,7613.06,7613.06,7613.06,7613.06,1144999936
2009/10/12,09:04:00,7609.37,7609.37,7609.37,7609.37,1116999936
2009/10/12,09:05:00,7606.05,7606.05,7606.05,7606.05,742000000
2009/10/12,09:06:00,7604.70,7604.70,7604.70,7604.70,978000000
2009/10/12,09:07:00,7604.19,7604.19,7604.19,7604.19,699000000
2009/10/12,09:08:00,7606.57,7606.57,7606.57,7606.57,764000000
2009/10/12,09:09:00,7604.48,7604.48,7604.48,7604.48,877000000
2009/10/12,09:10:00,7604.85,7604.85,7604.85,7604.85,764000000
2009/10/12,09:11:00,7598.90,7598.90,7598.90,7598.90,1179000064
2009/10/12,09:12:00,7595.07,7595.07,7595.07,7595.07,680000000
2009/10/12,09:13:00,7587.85,7587.85,7587.85,7587.85,776000000
2009/10/12,09:14:00,7586.49,7586.49,7586.49,7586.49,687000000
2009/10/12,09:15:00,7586.81,7586.81,7586.81,7586.81,531000000
2009/10/12,09:16:00,7585.26,7585.26,7585.26,7585.26,744000000
2009/10/12,09:17:00,7586.08,7586.08,7586.08,7586.08,577000000
2009/10/12,09:18:00,7586.24,7586.24,7586.24,7586.24,674000000
2009/10/12,09:19:00,7587.94,7587.94,7587.94,7587.94,664000000
2009/10/12,09:20:00,7590.91,7590.91,7590.91,7590.91,536000000
2009/10/12,09:21:00,7591.78,7591.78,7591.78,7591.78,829000000
2009/10/12,09:22:00,7593.39,7593.39,7593.39,7593.39,578000000
2009/10/12,09:23:00,7595.41,7595.41,7595.41,7595.41,704000000
2009/10/12,09:24:00,7598.86,7598.86,7598.86,7598.86,609000000
2009/10/12,09:25:00,7600.16,7600.16,7600.16,7600.16,577000000
2009/10/12,09:26:00,7600.63,7600.63,7600.63,7600.63,730000000
2009/10/12,09:27:00,7599.52,7599.52,7599.52,7599.52,516000000
2009/10/12,09:28:00,7596.35,7596.35,7596.35,7596.35,667000000
2009/10/12,09:29:00,7589.53,7589.53,7589.53,7589.53,739000000
2009/10/12,09:30:00,7585.58,7585.58,7585.58,7585.58,581000000
2009/10/12,09:31:00,7572.93,7572.93,7572.93,7572.93,1014000000
2009/10/12,09:32:00,7567.03,7567.03,7567.03,7567.03,663000000
2009/10/12,09:33:00,7563.07,7563.07,7563.07,7563.07,761000000
2009/10/12,09:34:00,7559.93,7559.93,7559.93,7559.93,754000000
2009/10/12,09:35:00,7559.40,7559.40,7559.40,7559.40,454000000
2009/10/12,09:36:00,7564.56,7564.56,7564.56,7564.56,578000000
2009/10/12,09:37:00,7568.08,7568.08,7568.08,7568.08,393000000
2009/10/12,09:38:00,7575.71,7575.71,7575.71,7575.71,517000000
2009/10/12,09:39:00,7580.67,7580.67,7580.67,7580.67,523000000
2009/10/12,09:40:00,7585.06,7585.06,7585.06,7585.06,370000000
2009/10/12,09:41:00,7587.34,7587.34,7587.34,7587.34,477000000
2009/10/12,09:42:00,7588.24,7588.24,7588.24,7588.24,342000000
2009/10/12,09:43:00,7588.61,7588.61,7588.61,7588.61,391000000
2009/10/12,09:44:00,7587.59,7587.59,7587.59,7587.59,384000000
2009/10/12,09:45:00,7586.20,7586.20,7586.20,7586.20,281000000
2009/10/12,09:46:00,7587.23,7587.23,7587.23,7587.23,393000000
2009/10/12,09:47:00,7584.77,7584.77,7584.77,7584.77,315000000
2009/10/12,09:48:00,7586.53,7586.53,7586.53,7586.53,400000000
2009/10/12,09:49:00,7588.41,7588.41,7588.41,7588.41,349000000
2009/10/12,09:50:00,7587.24,7587.24,7587.24,7587.24,366000000
2009/10/12,09:51:00,7587.67,7587.67,7587.67,7587.67,442000000
2009/10/12,09:52:00,7589.71,7589.71,7589.71,7589.71,310000000
2009/10/12,09:53:00,7589.26,7589.26,7589.26,7589.26,397000000
2009/10/12,09:54:00,7590.49,7590.49,7590.49,7590.49,369000000
2009/10/12,09:55:00,7588.42,7588.42,7588.42,7588.42,358000000
2009/10/12,09:56:00,7588.65,7588.65,7588.65,7588.65,422000000
2009/10/12,09:57:00,7583.61,7583.61,7583.61,7583.61,319000000
2009/10/12,09:58:00,7583.98,7583.98,7583.98,7583.98,432000000
2009/10/12,09:59:00,7583.47,7583.47,7583.47,7583.47,364000000
2009/10/12,10:00:00,7582.28,7582.28,7582.28,7582.28,343000000
2009/10/12,10:01:00,7579.28,7579.28,7579.28,7579.28,470000000
2009/10/12,10:02:00,7577.83,7577.83,7577.83,7577.83,279000000
2009/10/12,10:03:00,7577.95,7577.95,7577.95,7577.95,315000000
2009/10/12,10:04:00,7577.21,7577.21,7577.21,7577.21,263000000
2009/10/12,10:05:00,7575.73,7575.73,7575.73,7575.73,241000000
2009/10/12,10:06:00,7576.06,7576.06,7576.06,7576.06,285000000
2009/10/12,10:07:00,7576.74,7576.74,7576.74,7576.74,228000000
2009/10/12,10:08:00,7578.96,7578.96,7578.96,7578.96,290000000
2009/10/12,10:09:00,7581.59,7581.59,7581.59,7581.59,255000000
2009/10/12,10:10:00,7582.39,7582.39,7582.39,7582.39,281000000
2009/10/12,10:11:00,7586.57,7586.57,7586.57,7586.57,481000000
2009/10/12,10:12:00,7586.06,7586.06,7586.06,7586.06,303000000
2009/10/12,10:13:00,7589.98,7589.98,7589.98,7589.98,341000000
2009/10/12,10:14:00,7587.30,7587.30,7587.30,7587.30,310000000
2009/10/12,10:15:00,7590.46,7590.46,7590.46,7590.46,303000000
2009/10/12,10:16:00,7590.60,7590.60,7590.60,7590.60,424000000
2009/10/12,10:17:00,7591.63,7591.63,7591.63,7591.63,257000000
2009/10/12,10:18:00,7588.69,7588.69,7588.69,7588.69,374000000
2009/10/12,10:19:00,7589.21,7589.21,7589.21,7589.21,316000000
2009/10/12,10:20:00,7589.87,7589.87,7589.87,7589.87,265000000
2009/10/12,10:21:00,7591.47,7591.47,7591.47,7591.47,300000000
2009/10/12,10:22:00,7591.75,7591.75,7591.75,7591.75,213000000
2009/10/12,10:23:00,7590.68,7590.68,7590.68,7590.68,325000000
2009/10/12,10:24:00,7587.62,7587.62,7587.62,7587.62,252000000
2009/10/12,10:25:00,7587.84,7587.84,7587.84,7587.84,254000000
2009/10/12,10:26:00,7590.74,7590.74,7590.74,7590.74,345000000
2009/10/12,10:27:00,7588.93,7588.93,7588.93,7588.93,250000000
2009/10/12,10:28:00,7586.94,7586.94,7586.94,7586.94,352000000
2009/10/12,10:29:00,7588.89,7588.89,7588.89,7588.89,284000000
2009/10/12,10:30:00,7590.77,7590.77,7590.77,7590.77,301000000
2009/10/12,10:31:00,7592.16,7592.16,7592.16,7592.16,414000000
2009/10/12,10:32:00,7593.09,7593.09,7593.09,7593.09,299000000
2009/10/12,10:33:00,7592.70,7592.70,7592.70,7592.70,400000000
2009/10/12,10:34:00,7595.51,7595.51,7595.51,7595.51,347000000
2009/10/12,10:35:00,7593.30,7593.30,7593.30,7593.30,350000000
2009/10/12,10:36:00,7592.90,7592.90,7592.90,7592.90,392000000
2009/10/12,10:37:00,7593.40,7593.40,7593.40,7593.40,260000000
2009/10/12,10:38:00,7595.69,7595.69,7595.69,7595.69,290000000
2009/10/12,10:39:00,7594.36,7594.36,7594.36,7594.36,290000000
2009/10/12,10:40:00,7595.73,7595.73,7595.73,7595.73,300000000
2009/10/12,10:41:00,7596.38,7596.38,7596.38,7596.38,328000000
2009/10/12,10:42:00,7597.49,7597.49,7597.49,7597.49,244000000
2009/10/12,10:43:00,7600.29,7600.29,7600.29,7600.29,361000000
2009/10/12,10:44:00,7600.78,7600.78,7600.78,7600.78,353000000
2009/10/12,10:45:00,7599.67,7599.67,7599.67,7599.67,263000000
2009/10/12,10:46:00,7597.71,7597.71,7597.71,7597.71,379000000
2009/10/12,10:47:00,7591.91,7591.91,7591.91,7591.91,395000000
2009/10/12,10:48:00,7581.59,7581.59,7581.59,7581.59,964000000
2009/10/12,10:49:00,7574.57,7574.57,7574.57,7574.57,731000000
2009/10/12,10:50:00,7571.54,7571.54,7571.54,7571.54,430000000
2009/10/12,10:51:00,7565.89,7565.89,7565.89,7565.89,574000000
2009/10/12,10:52:00,7565.02,7565.02,7565.02,7565.02,389000000
2009/10/12,10:53:00,7566.43,7566.43,7566.43,7566.43,411000000
2009/10/12,10:54:00,7566.02,7566.02,7566.02,7566.02,309000000
2009/10/12,10:55:00,7567.99,7567.99,7567.99,7567.99,208000000
2009/10/12,10:56:00,7567.66,7567.66,7567.66,7567.66,312000000
2009/10/12,10:57:00,7568.47,7568.47,7568.47,7568.47,181000000
2009/10/12,10:58:00,7565.81,7565.81,7565.81,7565.81,262000000
2009/10/12,10:59:00,7560.71,7560.71,7560.71,7560.71,296000000
2009/10/12,11:00:00,7561.70,7561.70,7561.70,7561.70,256000000
2009/10/12,11:01:00,7562.45,7562.45,7562.45,7562.45,292000000
2009/10/12,11:02:00,7563.94,7563.94,7563.94,7563.94,188000000
2009/10/12,11:03:00,7564.11,7564.11,7564.11,7564.11,247000000
2009/10/12,11:04:00,7565.32,7565.32,7565.32,7565.32,183000000
2009/10/12,11:05:00,7565.32,7565.32,7565.32,7565.32,198000000
2009/10/12,11:06:00,7564.86,7564.86,7564.86,7564.86,232000000
2009/10/12,11:07:00,7567.46,7567.46,7567.46,7567.46,184000000
2009/10/12,11:08:00,7568.50,7568.50,7568.50,7568.50,204000000
2009/10/12,11:09:00,7567.88,7567.88,7567.88,7567.88,163000000
2009/10/12,11:10:00,7563.93,7563.93,7563.93,7563.93,182000000
2009/10/12,11:11:00,7553.99,7553.99,7553.99,7553.99,601000000
2009/10/12,11:12:00,7548.15,7548.15,7548.15,7548.15,477000000
2009/10/12,11:13:00,7545.94,7545.94,7545.94,7545.94,574000000
2009/10/12,11:14:00,7544.84,7544.84,7544.84,7544.84,441000000
2009/10/12,11:15:00,7541.90,7541.90,7541.90,7541.90,401000000
2009/10/12,11:16:00,7541.11,7541.11,7541.11,7541.11,488000000
2009/10/12,11:17:00,7537.20,7537.20,7537.20,7537.20,370000000
2009/10/12,11:18:00,7537.22,7537.22,7537.22,7537.22,395000000
2009/10/12,11:19:00,7539.16,7539.16,7539.16,7539.16,341000000
2009/10/12,11:20:00,7541.03,7541.03,7541.03,7541.03,331000000
2009/10/12,11:21:00,7545.57,7545.57,7545.57,7545.57,311000000
2009/10/12,11:22:00,7547.40,7547.40,7547.40,7547.40,203000000
2009/10/12,11:23:00,7551.35,7551.35,7551.35,7551.35,260000000
2009/10/12,11:24:00,7552.10,7552.10,7552.10,7552.10,190000000
2009/10/12,11:25:00,7553.52,7553.52,7553.52,7553.52,175000000
2009/10/12,11:26:00,7555.22,7555.22,7555.22,7555.22,203000000
2009/10/12,11:27:00,7553.95,7553.95,7553.95,7553.95,137000000
2009/10/12,11:28:00,7555.22,7555.22,7555.22,7555.22,211000000
2009/10/12,11:29:00,7556.19,7556.19,7556.19,7556.19,164000000
2009/10/12,11:30:00,7555.19,7555.19,7555.19,7555.19,144000000
2009/10/12,11:31:00,7556.09,7556.09,7556.09,7556.09,199000000
2009/10/12,11:32:00,7555.46,7555.46,7555.46,7555.46,166000000
2009/10/12,11:33:00,7553.17,7553.17,7553.17,7553.17,233000000
2009/10/12,11:34:00,7552.25,7552.25,7552.25,7552.25,164000000
2009/10/12,11:35:00,7553.69,7553.69,7553.69,7553.69,199000000
2009/10/12,11:36:00,7553.67,7553.67,7553.67,7553.67,252000000
2009/10/12,11:37:00,7552.94,7552.94,7552.94,7552.94,175000000
2009/10/12,11:38:00,7551.26,7551.26,7551.26,7551.26,253000000
2009/10/12,11:39:00,7554.13,7554.13,7554.13,7554.13,251000000
2009/10/12,11:40:00,7552.84,7552.84,7552.84,7552.84,196000000
2009/10/12,11:41:00,7551.93,7551.93,7551.93,7551.93,298000000
2009/10/12,11:42:00,7551.34,7551.34,7551.34,7551.34,147000000
2009/10/12,11:43:00,7550.92,7550.92,7550.92,7550.92,227000000
2009/10/12,11:44:00,7549.66,7549.66,7549.66,7549.66,169000000
2009/10/12,11:45:00,7550.55,7550.55,7550.55,7550.55,221000000
2009/10/12,11:46:00,7549.40,7549.40,7549.40,7549.40,184000000
2009/10/12,11:47:00,7549.26,7549.26,7549.26,7549.26,152000000
2009/10/12,11:48:00,7551.18,7551.18,7551.18,7551.18,210000000
2009/10/12,11:49:00,7547.95,7547.95,7547.95,7547.95,197000000
2009/10/12,11:50:00,7551.46,7551.46,7551.46,7551.46,187000000
2009/10/12,11:51:00,7548.02,7548.02,7548.02,7548.02,179000000
2009/10/12,11:52:00,7552.44,7552.44,7552.44,7552.44,146000000
2009/10/12,11:53:00,7554.27,7554.27,7554.27,7554.27,225000000
2009/10/12,11:54:00,7557.63,7557.63,7557.63,7557.63,236000000
2009/10/12,11:55:00,7559.51,7559.51,7559.51,7559.51,233000000
2009/10/12,11:56:00,7559.12,7559.12,7559.12,7559.12,265000000
2009/10/12,11:57:00,7558.10,7558.10,7558.10,7558.10,222000000
2009/10/12,11:58:00,7557.54,7557.54,7557.54,7557.54,258000000
2009/10/12,11:59:00,7558.80,7558.80,7558.80,7558.80,203000000
2009/10/12,12:00:00,7558.50,7558.50,7558.50,7558.50,154000000
2009/10/12,12:01:00,7560.46,7560.46,7560.46,7560.46,246000000
2009/10/12,12:02:00,7561.73,7561.73,7561.73,7561.73,180000000
2009/10/12,12:03:00,7565.06,7565.06,7565.06,7565.06,265000000
2009/10/12,12:04:00,7565.30,7565.30,7565.30,7565.30,248000000
2009/10/12,12:05:00,7567.46,7567.46,7567.46,7567.46,298000000
2009/10/12,12:06:00,7566.73,7566.73,7566.73,7566.73,321000000
2009/10/12,12:07:00,7568.41,7568.41,7568.41,7568.41,212000000
2009/10/12,12:08:00,7566.52,7566.52,7566.52,7566.52,266000000
2009/10/12,12:09:00,7570.27,7570.27,7570.27,7570.27,196000000
2009/10/12,12:10:00,7570.19,7570.19,7570.19,7570.19,228000000
2009/10/12,12:11:00,7569.72,7569.72,7569.72,7569.72,369000000
2009/10/12,12:12:00,7571.71,7571.71,7571.71,7571.71,220000000
2009/10/12,12:13:00,7567.26,7567.26,7567.26,7567.26,398000000
2009/10/12,12:14:00,7568.39,7568.39,7568.39,7568.39,290000000
2009/10/12,12:15:00,7568.61,7568.61,7568.61,7568.61,229000000
2009/10/12,12:16:00,7567.01,7567.01,7567.01,7567.01,261000000
2009/10/12,12:17:00,7567.99,7567.99,7567.99,7567.99,195000000
2009/10/12,12:18:00,7567.89,7567.89,7567.89,7567.89,246000000
2009/10/12,12:19:00,7567.47,7567.47,7567.47,7567.47,191000000
2009/10/12,12:20:00,7566.11,7566.11,7566.11,7566.11,179000000
2009/10/12,12:21:00,7564.77,7564.77,7564.77,7564.77,261000000
2009/10/12,12:22:00,7562.08,7562.08,7562.08,7562.08,202000000
2009/10/12,12:23:00,7559.80,7559.80,7559.80,7559.80,291000000
2009/10/12,12:24:00,7560.11,7560.11,7560.11,7560.11,201000000
2009/10/12,12:25:00,7560.26,7560.26,7560.26,7560.26,210000000
2009/10/12,12:26:00,7561.74,7561.74,7561.74,7561.74,224000000
2009/10/12,12:27:00,7561.18,7561.18,7561.18,7561.18,144000000
2009/10/12,12:28:00,7562.53,7562.53,7562.53,7562.53,181000000
2009/10/12,12:29:00,7562.51,7562.51,7562.51,7562.51,143000000
2009/10/12,12:30:00,7561.60,7561.60,7561.60,7561.60,140000000
2009/10/12,12:31:00,7562.77,7562.77,7562.77,7562.77,206000000
2009/10/12,12:32:00,7562.95,7562.95,7562.95,7562.95,134000000
2009/10/12,12:33:00,7563.12,7563.12,7563.12,7563.12,182000000
2009/10/12,12:34:00,7563.46,7563.46,7563.46,7563.46,168000000
2009/10/12,12:35:00,7563.18,7563.18,7563.18,7563.18,212000000
2009/10/12,12:36:00,7565.78,7565.78,7565.78,7565.78,253000000
2009/10/12,12:37:00,7566.53,7566.53,7566.53,7566.53,206000000
2009/10/12,12:38:00,7566.86,7566.86,7566.86,7566.86,244000000
2009/10/12,12:39:00,7565.28,7565.28,7565.28,7565.28,198000000
2009/10/12,12:40:00,7568.42,7568.42,7568.42,7568.42,205000000
2009/10/12,12:41:00,7568.22,7568.22,7568.22,7568.22,251000000
2009/10/12,12:42:00,7567.90,7567.90,7567.90,7567.90,171000000
2009/10/12,12:43:00,7568.01,7568.01,7568.01,7568.01,289000000
2009/10/12,12:44:00,7568.29,7568.29,7568.29,7568.29,300000000
2009/10/12,12:45:00,7568.32,7568.32,7568.32,7568.32,225000000
2009/10/12,12:46:00,7569.79,7569.79,7569.79,7569.79,331000000
2009/10/12,12:47:00,7571.52,7571.52,7571.52,7571.52,355000000
2009/10/12,12:48:00,7575.49,7575.49,7575.49,7575.49,584000000
2009/10/12,12:49:00,7578.37,7578.37,7578.37,7578.37,543000000
2009/10/12,12:50:00,7581.60,7581.60,7581.60,7581.60,472000000
2009/10/12,12:51:00,7583.01,7583.01,7583.01,7583.01,494000000
2009/10/12,12:52:00,7584.55,7584.55,7584.55,7584.55,349000000
2009/10/12,12:53:00,7586.23,7586.23,7586.23,7586.23,509000000
2009/10/12,12:54:00,7588.92,7588.92,7588.92,7588.92,381000000
2009/10/12,12:55:00,7592.05,7592.05,7592.05,7592.05,384000000
2009/10/12,12:56:00,7595.83,7595.83,7595.83,7595.83,611000000
2009/10/12,12:57:00,7594.20,7594.20,7594.20,7594.20,358000000
2009/10/12,12:58:00,7593.04,7593.04,7593.04,7593.04,396000000
2009/10/12,12:59:00,7590.84,7590.84,7590.84,7590.84,340000000
2009/10/12,13:00:00,7588.99,7588.99,7588.99,7588.99,303000000
2009/10/12,13:01:00,7588.07,7588.07,7588.07,7588.07,357000000
2009/10/12,13:02:00,7589.28,7589.28,7589.28,7589.28,262000000
2009/10/12,13:03:00,7589.35,7589.35,7589.35,7589.35,434000000
2009/10/12,13:04:00,7588.85,7588.85,7588.85,7588.85,354000000
2009/10/12,13:05:00,7589.81,7589.81,7589.81,7589.81,338000000
2009/10/12,13:06:00,7589.85,7589.85,7589.85,7589.85,406000000
2009/10/12,13:07:00,7591.16,7591.16,7591.16,7591.16,272000000
2009/10/12,13:08:00,7589.19,7589.19,7589.19,7589.19,408000000
2009/10/12,13:09:00,7586.15,7586.15,7586.15,7586.15,383000000
2009/10/12,13:10:00,7584.19,7584.19,7584.19,7584.19,336000000
2009/10/12,13:11:00,7583.99,7583.99,7583.99,7583.99,436000000
2009/10/12,13:12:00,7581.52,7581.52,7581.52,7581.52,293000000
2009/10/12,13:13:00,7580.66,7580.66,7580.66,7580.66,397000000
2009/10/12,13:14:00,7580.23,7580.23,7580.23,7580.23,363000000
2009/10/12,13:15:00,7579.98,7579.98,7579.98,7579.98,340000000
2009/10/12,13:16:00,7581.42,7581.42,7581.42,7581.42,374000000
2009/10/12,13:17:00,7580.77,7580.77,7580.77,7580.77,342000000
2009/10/12,13:18:00,7585.87,7585.87,7585.87,7585.87,438000000
2009/10/12,13:19:00,7585.41,7585.41,7585.41,7585.41,385000000
2009/10/12,13:20:00,7584.84,7584.84,7584.84,7584.84,379000000
2009/10/12,13:21:00,7586.71,7586.71,7586.71,7586.71,527000000
2009/10/12,13:22:00,7588.13,7588.13,7588.13,7588.13,430000000
2009/10/12,13:23:00,7584.57,7584.57,7584.57,7584.57,556000000
2009/10/12,13:24:00,7584.48,7584.48,7584.48,7584.48,524000000
2009/10/12,13:25:00,7581.40,7581.40,7581.40,7581.40,548000000
2009/10/12,13:26:00,7581.40,7581.40,7581.40,7581.40,0
2009/10/12,13:27:00,7581.40,7581.40,7581.40,7581.40,0
2009/10/12,13:28:00,7581.40,7581.40,7581.40,7581.40,0
2009/10/12,13:29:00,7581.40,7581.40,7581.40,7581.40,0
2009/10/12,13:30:00,7599.88,7599.88,7599.88,7599.88,922032640
2009/10/13,09:01:00,7484.46,7484.46,7484.46,7484.46,255032832
2009/10/13,09:02:00,7471.53,7471.53,7471.53,7471.53,1211000064
2009/10/13,09:03:00,7484.65,7484.65,7484.65,7484.65,1199000064
2009/10/13,09:04:00,7496.63,7496.63,7496.63,7496.63,1288999936
2009/10/13,09:05:00,7502.58,7502.58,7502.58,7502.58,940000000
2009/10/13,09:06:00,7507.30,7507.30,7507.30,7507.30,1371000064
2009/10/13,09:07:00,7508.49,7508.49,7508.49,7508.49,1135000064
2009/10/13,09:08:00,7512.37,7512.37,7512.37,7512.37,1052000000
2009/10/13,09:09:00,7514.99,7514.99,7514.99,7514.99,1053000000
2009/10/13,09:10:00,7517.93,7517.93,7517.93,7517.93,858000000
2009/10/13,09:11:00,7511.28,7511.28,7511.28,7511.28,1420000000
2009/10/13,09:12:00,7507.54,7507.54,7507.54,7507.54,892000000
2009/10/13,09:13:00,7510.51,7510.51,7510.51,7510.51,884000000
2009/10/13,09:14:00,7505.98,7505.98,7505.98,7505.98,877000000
2009/10/13,09:15:00,7506.60,7506.60,7506.60,7506.60,712000000
2009/10/13,09:16:00,7502.15,7502.15,7502.15,7502.15,1011000000
2009/10/13,09:17:00,7499.17,7499.17,7499.17,7499.17,675000000
2009/10/13,09:18:00,7496.64,7496.64,7496.64,7496.64,910000000
2009/10/13,09:19:00,7493.43,7493.43,7493.43,7493.43,819000000
2009/10/13,09:20:00,7490.04,7490.04,7490.04,7490.04,689000000
2009/10/13,09:21:00,7492.73,7492.73,7492.73,7492.73,855000000
2009/10/13,09:22:00,7498.48,7498.48,7498.48,7498.48,559000000
2009/10/13,09:23:00,7499.95,7499.95,7499.95,7499.95,746000000
2009/10/13,09:24:00,7505.48,7505.48,7505.48,7505.48,720000000
2009/10/13,09:25:00,7512.76,7512.76,7512.76,7512.76,645000000
2009/10/13,09:26:00,7521.41,7521.41,7521.41,7521.41,796000000
2009/10/13,09:27:00,7528.33,7528.33,7528.33,7528.33,727000000
2009/10/13,09:28:00,7536.06,7536.06,7536.06,7536.06,944000000
2009/10/13,09:29:00,7543.38,7543.38,7543.38,7543.38,886000000
2009/10/13,09:30:00,7546.71,7546.71,7546.71,7546.71,746000000
2009/10/13,09:31:00,7547.72,7547.72,7547.72,7547.72,1018000000
2009/10/13,09:32:00,7539.34,7539.34,7539.34,7539.34,793000000
2009/10/13,09:33:00,7533.33,7533.33,7533.33,7533.33,820000000
2009/10/13,09:34:00,7533.03,7533.03,7533.03,7533.03,603000000
2009/10/13,09:35:00,7529.09,7529.09,7529.09,7529.09,489000000
2009/10/13,09:36:00,7529.96,7529.96,7529.96,7529.96,647000000
2009/10/13,09:37:00,7532.19,7532.19,7532.19,7532.19,442000000
2009/10/13,09:38:00,7533.83,7533.83,7533.83,7533.83,492000000
2009/10/13,09:39:00,7536.62,7536.62,7536.62,7536.62,558000000
2009/10/13,09:40:00,7538.28,7538.28,7538.28,7538.28,454000000
2009/10/13,09:41:00,7541.20,7541.20,7541.20,7541.20,745000000
2009/10/13,09:42:00,7544.43,7544.43,7544.43,7544.43,560000000
2009/10/13,09:43:00,7546.81,7546.81,7546.81,7546.81,669000000
2009/10/13,09:44:00,7548.40,7548.40,7548.40,7548.40,699000000
2009/10/13,09:45:00,7544.90,7544.90,7544.90,7544.90,580000000
2009/10/13,09:46:00,7538.78,7538.78,7538.78,7538.78,1023000000
2009/10/13,09:47:00,7541.43,7541.43,7541.43,7541.43,735000000
2009/10/13,09:48:00,7541.89,7541.89,7541.89,7541.89,937000000
2009/10/13,09:49:00,7544.60,7544.60,7544.60,7544.60,603000000
2009/10/13,09:50:00,7544.96,7544.96,7544.96,7544.96,519000000
2009/10/13,09:51:00,7544.11,7544.11,7544.11,7544.11,563000000
2009/10/13,09:52:00,7537.09,7537.09,7537.09,7537.09,586000000
2009/10/13,09:53:00,7536.28,7536.28,7536.28,7536.28,614000000
2009/10/13,09:54:00,7531.72,7531.72,7531.72,7531.72,581000000
2009/10/13,09:55:00,7527.32,7527.32,7527.32,7527.32,598000000
2009/10/13,09:56:00,7523.31,7523.31,7523.31,7523.31,617000000
2009/10/13,09:57:00,7522.45,7522.45,7522.45,7522.45,473000000
2009/10/13,09:58:00,7519.49,7519.49,7519.49,7519.49,697000000
2009/10/13,09:59:00,7517.03,7517.03,7517.03,7517.03,593000000
2009/10/13,10:00:00,7516.41,7516.41,7516.41,7516.41,486000000
2009/10/13,10:01:00,7517.05,7517.05,7517.05,7517.05,612000000
2009/10/13,10:02:00,7518.99,7518.99,7518.99,7518.99,381000000
2009/10/13,10:03:00,7523.17,7523.17,7523.17,7523.17,499000000
2009/10/13,10:04:00,7524.99,7524.99,7524.99,7524.99,337000000
2009/10/13,10:05:00,7528.21,7528.21,7528.21,7528.21,308000000
2009/10/13,10:06:00,7533.68,7533.68,7533.68,7533.68,402000000
2009/10/13,10:07:00,7533.30,7533.30,7533.30,7533.30,275000000
2009/10/13,10:08:00,7533.18,7533.18,7533.18,7533.18,374000000
2009/10/13,10:09:00,7532.76,7532.76,7532.76,7532.76,332000000
2009/10/13,10:10:00,7529.61,7529.61,7529.61,7529.61,285000000
2009/10/13,10:11:00,7530.41,7530.41,7530.41,7530.41,383000000
2009/10/13,10:12:00,7533.69,7533.69,7533.69,7533.69,238000000
2009/10/13,10:13:00,7532.03,7532.03,7532.03,7532.03,352000000
2009/10/13,10:14:00,7533.13,7533.13,7533.13,7533.13,299000000
2009/10/13,10:15:00,7530.43,7530.43,7530.43,7530.43,284000000
2009/10/13,10:16:00,7529.61,7529.61,7529.61,7529.61,374000000
2009/10/13,10:17:00,7528.71,7528.71,7528.71,7528.71,261000000
2009/10/13,10:18:00,7533.19,7533.19,7533.19,7533.19,310000000
2009/10/13,10:19:00,7529.65,7529.65,7529.65,7529.65,294000000
2009/10/13,10:20:00,7527.79,7527.79,7527.79,7527.79,288000000
2009/10/13,10:21:00,7528.42,7528.42,7528.42,7528.42,358000000
2009/10/13,10:22:00,7526.43,7526.43,7526.43,7526.43,260000000
2009/10/13,10:23:00,7524.11,7524.11,7524.11,7524.11,367000000
2009/10/13,10:24:00,7525.58,7525.58,7525.58,7525.58,327000000
2009/10/13,10:25:00,7524.34,7524.34,7524.34,7524.34,293000000
2009/10/13,10:26:00,7525.83,7525.83,7525.83,7525.83,380000000
2009/10/13,10:27:00,7525.75,7525.75,7525.75,7525.75,217000000
2009/10/13,10:28:00,7528.98,7528.98,7528.98,7528.98,301000000
2009/10/13,10:29:00,7530.06,7530.06,7530.06,7530.06,253000000
2009/10/13,10:30:00,7529.61,7529.61,7529.61,7529.61,234000000
2009/10/13,10:31:00,7531.34,7531.34,7531.34,7531.34,273000000
2009/10/13,10:32:00,7531.97,7531.97,7531.97,7531.97,207000000
2009/10/13,10:33:00,7535.17,7535.17,7535.17,7535.17,262000000
2009/10/13,10:34:00,7536.31,7536.31,7536.31,7536.31,245000000
2009/10/13,10:35:00,7537.30,7537.30,7537.30,7537.30,269000000
2009/10/13,10:36:00,7539.37,7539.37,7539.37,7539.37,331000000
2009/10/13,10:37:00,7540.49,7540.49,7540.49,7540.49,294000000
2009/10/13,10:38:00,7540.99,7540.99,7540.99,7540.99,405000000
2009/10/13,10:39:00,7543.91,7543.91,7543.91,7543.91,335000000
2009/10/13,10:40:00,7546.18,7546.18,7546.18,7546.18,363000000
2009/10/13,10:41:00,7549.31,7549.31,7549.31,7549.31,607000000
2009/10/13,10:42:00,7553.23,7553.23,7553.23,7553.23,595000000
2009/10/13,10:43:00,7556.02,7556.02,7556.02,7556.02,886000000
2009/10/13,10:44:00,7561.27,7561.27,7561.27,7561.27,626000000
2009/10/13,10:45:00,7565.10,7565.10,7565.10,7565.10,479000000
2009/10/13,10:46:00,7564.46,7564.46,7564.46,7564.46,682000000
2009/10/13,10:47:00,7565.81,7565.81,7565.81,7565.81,479000000
2009/10/13,10:48:00,7565.62,7565.62,7565.62,7565.62,574000000
2009/10/13,10:49:00,7564.83,7564.83,7564.83,7564.83,650000000
2009/10/13,10:50:00,7562.52,7562.52,7562.52,7562.52,483000000
2009/10/13,10:51:00,7561.91,7561.91,7561.91,7561.91,508000000
2009/10/13,10:52:00,7563.83,7563.83,7563.83,7563.83,462000000
2009/10/13,10:53:00,7568.40,7568.40,7568.40,7568.40,566000000
2009/10/13,10:54:00,7570.19,7570.19,7570.19,7570.19,364000000
2009/10/13,10:55:00,7568.79,7568.79,7568.79,7568.79,342000000
2009/10/13,10:56:00,7568.62,7568.62,7568.62,7568.62,385000000
2009/10/13,10:57:00,7567.26,7567.26,7567.26,7567.26,307000000
2009/10/13,10:58:00,7567.54,7567.54,7567.54,7567.54,354000000
2009/10/13,10:59:00,7570.72,7570.72,7570.72,7570.72,301000000
2009/10/13,11:00:00,7569.21,7569.21,7569.21,7569.21,262000000
2009/10/13,11:01:00,7570.74,7570.74,7570.74,7570.74,363000000
2009/10/13,11:02:00,7567.84,7567.84,7567.84,7567.84,279000000
2009/10/13,11:03:00,7567.33,7567.33,7567.33,7567.33,367000000
2009/10/13,11:04:00,7568.79,7568.79,7568.79,7568.79,308000000
2009/10/13,11:05:00,7569.64,7569.64,7569.64,7569.64,298000000
2009/10/13,11:06:00,7577.61,7577.61,7577.61,7577.61,528000000
2009/10/13,11:07:00,7579.54,7579.54,7579.54,7579.54,398000000
2009/10/13,11:08:00,7583.96,7583.96,7583.96,7583.96,610000000
2009/10/13,11:09:00,7590.98,7590.98,7590.98,7590.98,649000000
2009/10/13,11:10:00,7591.98,7591.98,7591.98,7591.98,571000000
2009/10/13,11:11:00,7594.82,7594.82,7594.82,7594.82,595000000
2009/10/13,11:12:00,7594.12,7594.12,7594.12,7594.12,442000000
2009/10/13,11:13:00,7594.16,7594.16,7594.16,7594.16,516000000
2009/10/13,11:14:00,7595.36,7595.36,7595.36,7595.36,459000000
2009/10/13,11:15:00,7593.29,7593.29,7593.29,7593.29,373000000
2009/10/13,11:16:00,7589.37,7589.37,7589.37,7589.37,441000000
2009/10/13,11:17:00,7588.49,7588.49,7588.49,7588.49,340000000
2009/10/13,11:18:00,7583.69,7583.69,7583.69,7583.69,369000000
2009/10/13,11:19:00,7579.51,7579.51,7579.51,7579.51,372000000
2009/10/13,11:20:00,7577.81,7577.81,7577.81,7577.81,361000000
2009/10/13,11:21:00,7576.57,7576.57,7576.57,7576.57,384000000
2009/10/13,11:22:00,7574.46,7574.46,7574.46,7574.46,257000000
2009/10/13,11:23:00,7576.20,7576.20,7576.20,7576.20,316000000
2009/10/13,11:24:00,7575.39,7575.39,7575.39,7575.39,255000000
2009/10/13,11:25:00,7582.62,7582.62,7582.62,7582.62,242000000
2009/10/13,11:26:00,7579.07,7579.07,7579.07,7579.07,316000000
2009/10/13,11:27:00,7584.10,7584.10,7584.10,7584.10,231000000
2009/10/13,11:28:00,7581.02,7581.02,7581.02,7581.02,272000000
2009/10/13,11:29:00,7584.59,7584.59,7584.59,7584.59,271000000
2009/10/13,11:30:00,7584.79,7584.79,7584.79,7584.79,308000000
2009/10/13,11:31:00,7591.37,7591.37,7591.37,7591.37,509000000
2009/10/13,11:32:00,7593.60,7593.60,7593.60,7593.60,584000000
2009/10/13,11:33:00,7594.37,7594.37,7594.37,7594.37,532000000
2009/10/13,11:34:00,7591.82,7591.82,7591.82,7591.82,360000000
2009/10/13,11:35:00,7589.67,7589.67,7589.67,7589.67,382000000
2009/10/13,11:36:00,7586.75,7586.75,7586.75,7586.75,368000000
2009/10/13,11:37:00,7584.33,7584.33,7584.33,7584.33,216000000
2009/10/13,11:38:00,7583.64,7583.64,7583.64,7583.64,299000000
2009/10/13,11:39:00,7584.82,7584.82,7584.82,7584.82,304000000
2009/10/13,11:40:00,7580.64,7580.64,7580.64,7580.64,284000000
2009/10/13,11:41:00,7577.28,7577.28,7577.28,7577.28,354000000
2009/10/13,11:42:00,7578.53,7578.53,7578.53,7578.53,215000000
2009/10/13,11:43:00,7581.49,7581.49,7581.49,7581.49,339000000
2009/10/13,11:44:00,7577.45,7577.45,7577.45,7577.45,243000000
2009/10/13,11:45:00,7575.85,7575.85,7575.85,7575.85,299000000
2009/10/13,11:46:00,7573.74,7573.74,7573.74,7573.74,341000000
2009/10/13,11:47:00,7577.74,7577.74,7577.74,7577.74,224000000
2009/10/13,11:48:00,7577.37,7577.37,7577.37,7577.37,359000000
2009/10/13,11:49:00,7574.80,7574.80,7574.80,7574.80,291000000
2009/10/13,11:50:00,7576.36,7576.36,7576.36,7576.36,246000000
2009/10/13,11:51:00,7573.98,7573.98,7573.98,7573.98,295000000
2009/10/13,11:52:00,7573.46,7573.46,7573.46,7573.46,170000000
2009/10/13,11:53:00,7573.42,7573.42,7573.42,7573.42,266000000
2009/10/13,11:54:00,7570.82,7570.82,7570.82,7570.82,226000000
2009/10/13,11:55:00,7569.94,7569.94,7569.94,7569.94,302000000
2009/10/13,11:56:00,7571.28,7571.28,7571.28,7571.28,325000000
2009/10/13,11:57:00,7575.14,7575.14,7575.14,7575.14,205000000
2009/10/13,11:58:00,7584.27,7584.27,7584.27,7584.27,477000000
2009/10/13,11:59:00,7582.42,7582.42,7582.42,7582.42,272000000
2009/10/13,12:00:00,7583.83,7583.83,7583.83,7583.83,261000000
2009/10/13,12:01:00,7592.25,7592.25,7592.25,7592.25,414000000
2009/10/13,12:02:00,7591.10,7591.10,7591.10,7591.10,253000000
2009/10/13,12:03:00,7591.93,7591.93,7591.93,7591.93,395000000
2009/10/13,12:04:00,7591.56,7591.56,7591.56,7591.56,373000000
2009/10/13,12:05:00,7590.58,7590.58,7590.58,7590.58,298000000
2009/10/13,12:06:00,7589.01,7589.01,7589.01,7589.01,345000000
2009/10/13,12:07:00,7587.75,7587.75,7587.75,7587.75,267000000
2009/10/13,12:08:00,7585.89,7585.89,7585.89,7585.89,359000000
2009/10/13,12:09:00,7588.72,7588.72,7588.72,7588.72,203000000
2009/10/13,12:10:00,7586.10,7586.10,7586.10,7586.10,265000000
2009/10/13,12:11:00,7584.66,7584.66,7584.66,7584.66,283000000
2009/10/13,12:12:00,7584.09,7584.09,7584.09,7584.09,251000000
2009/10/13,12:13:00,7584.17,7584.17,7584.17,7584.17,318000000
2009/10/13,12:14:00,7583.43,7583.43,7583.43,7583.43,278000000
2009/10/13,12:15:00,7593.36,7593.36,7593.36,7593.36,507000000
2009/10/13,12:16:00,7598.38,7598.38,7598.38,7598.38,483000000
2009/10/13,12:17:00,7599.90,7599.90,7599.90,7599.90,331000000
2009/10/13,12:18:00,7601.05,7601.05,7601.05,7601.05,425000000
2009/10/13,12:19:00,7601.13,7601.13,7601.13,7601.13,403000000
2009/10/13,12:20:00,7606.13,7606.13,7606.13,7606.13,420000000
2009/10/13,12:21:00,7606.26,7606.26,7606.26,7606.26,462000000
2009/10/13,12:22:00,7607.41,7607.41,7607.41,7607.41,311000000
2009/10/13,12:23:00,7602.07,7602.07,7602.07,7602.07,356000000
2009/10/13,12:24:00,7600.82,7600.82,7600.82,7600.82,287000000
2009/10/13,12:25:00,7599.95,7599.95,7599.95,7599.95,268000000
2009/10/13,12:26:00,7598.06,7598.06,7598.06,7598.06,306000000
2009/10/13,12:27:00,7597.43,7597.43,7597.43,7597.43,207000000
2009/10/13,12:28:00,7595.56,7595.56,7595.56,7595.56,314000000
2009/10/13,12:29:00,7595.64,7595.64,7595.64,7595.64,255000000
2009/10/13,12:30:00,7600.76,7600.76,7600.76,7600.76,364000000
2009/10/13,12:31:00,7599.02,7599.02,7599.02,7599.02,329000000
2009/10/13,12:32:00,7603.72,7603.72,7603.72,7603.72,268000000
2009/10/13,12:33:00,7604.95,7604.95,7604.95,7604.95,330000000
2009/10/13,12:34:00,7600.84,7600.84,7600.84,7600.84,303000000
2009/10/13,12:35:00,7601.04,7601.04,7601.04,7601.04,281000000
2009/10/13,12:36:00,7602.89,7602.89,7602.89,7602.89,333000000
2009/10/13,12:37:00,7601.54,7601.54,7601.54,7601.54,240000000
2009/10/13,12:38:00,7601.53,7601.53,7601.53,7601.53,379000000
2009/10/13,12:39:00,7601.62,7601.62,7601.62,7601.62,292000000
2009/10/13,12:40:00,7601.32,7601.32,7601.32,7601.32,295000000
2009/10/13,12:41:00,7599.71,7599.71,7599.71,7599.71,319000000
2009/10/13,12:42:00,7598.77,7598.77,7598.77,7598.77,238000000
2009/10/13,12:43:00,7596.45,7596.45,7596.45,7596.45,344000000
2009/10/13,12:44:00,7593.52,7593.52,7593.52,7593.52,291000000
2009/10/13,12:45:00,7594.42,7594.42,7594.42,7594.42,345000000
2009/10/13,12:46:00,7591.76,7591.76,7591.76,7591.76,350000000
2009/10/13,12:47:00,7589.92,7589.92,7589.92,7589.92,307000000
2009/10/13,12:48:00,7586.94,7586.94,7586.94,7586.94,387000000
2009/10/13,12:49:00,7587.19,7587.19,7587.19,7587.19,322000000
2009/10/13,12:50:00,7582.51,7582.51,7582.51,7582.51,269000000
2009/10/13,12:51:00,7582.71,7582.71,7582.71,7582.71,358000000
2009/10/13,12:52:00,7585.77,7585.77,7585.77,7585.77,284000000
2009/10/13,12:53:00,7585.03,7585.03,7585.03,7585.03,306000000
2009/10/13,12:54:00,7583.31,7583.31,7583.31,7583.31,285000000
2009/10/13,12:55:00,7585.36,7585.36,7585.36,7585.36,269000000
2009/10/13,12:56:00,7582.46,7582.46,7582.46,7582.46,398000000
2009/10/13,12:57:00,7583.85,7583.85,7583.85,7583.85,282000000
2009/10/13,12:58:00,7587.73,7587.73,7587.73,7587.73,324000000
2009/10/13,12:59:00,7588.42,7588.42,7588.42,7588.42,257000000
2009/10/13,13:00:00,7588.70,7588.70,7588.70,7588.70,271000000
2009/10/13,13:01:00,7586.32,7586.32,7586.32,7586.32,308000000
2009/10/13,13:02:00,7588.36,7588.36,7588.36,7588.36,247000000
2009/10/13,13:03:00,7587.41,7587.41,7587.41,7587.41,419000000
2009/10/13,13:04:00,7590.48,7590.48,7590.48,7590.48,393000000
2009/10/13,13:05:00,7591.40,7591.40,7591.40,7591.40,390000000
2009/10/13,13:06:00,7589.34,7589.34,7589.34,7589.34,375000000
2009/10/13,13:07:00,7589.09,7589.09,7589.09,7589.09,290000000
2009/10/13,13:08:00,7592.09,7592.09,7592.09,7592.09,366000000
2009/10/13,13:09:00,7592.56,7592.56,7592.56,7592.56,354000000
2009/10/13,13:10:00,7592.57,7592.57,7592.57,7592.57,330000000
2009/10/13,13:11:00,7592.28,7592.28,7592.28,7592.28,415000000
2009/10/13,13:12:00,7592.53,7592.53,7592.53,7592.53,349000000
2009/10/13,13:13:00,7592.29,7592.29,7592.29,7592.29,461000000
2009/10/13,13:14:00,7592.05,7592.05,7592.05,7592.05,399000000
2009/10/13,13:15:00,7592.04,7592.04,7592.04,7592.04,415000000
2009/10/13,13:16:00,7587.65,7587.65,7587.65,7587.65,502000000
2009/10/13,13:17:00,7585.23,7585.23,7585.23,7585.23,398000000
2009/10/13,13:18:00,7582.84,7582.84,7582.84,7582.84,559000000
2009/10/13,13:19:00,7581.29,7581.29,7581.29,7581.29,489000000
2009/10/13,13:20:00,7580.96,7580.96,7580.96,7580.96,478000000
2009/10/13,13:21:00,7579.47,7579.47,7579.47,7579.47,573000000
2009/10/13,13:22:00,7580.98,7580.98,7580.98,7580.98,491000000
2009/10/13,13:23:00,7581.08,7581.08,7581.08,7581.08,610000000
2009/10/13,13:24:00,7582.15,7582.15,7582.15,7582.15,562000000
2009/10/13,13:25:00,7584.38,7584.38,7584.38,7584.38,529000000
2009/10/13,13:26:00,7584.38,7584.38,7584.38,7584.38,0
2009/10/13,13:27:00,7584.38,7584.38,7584.38,7584.38,0
2009/10/13,13:28:00,7584.38,7584.38,7584.38,7584.38,0
2009/10/13,13:29:00,7584.38,7584.38,7584.38,7584.38,0
2009/10/13,13:30:00,7596.60,7596.60,7596.60,7596.60,1159032832
2009/10/14,09:01:00,7649.07,7649.07,7649.07,7649.07,3827000064
2009/10/14,09:02:00,7649.10,7649.10,7649.10,7649.10,1140999936
2009/10/14,09:03:00,7647.33,7647.33,7647.33,7647.33,1394000000
2009/10/14,09:04:00,7642.75,7642.75,7642.75,7642.75,1166000000
2009/10/14,09:05:00,7638.12,7638.12,7638.12,7638.12,867000000
2009/10/14,09:06:00,7632.50,7632.50,7632.50,7632.50,1047000000
2009/10/14,09:07:00,7631.18,7631.18,7631.18,7631.18,772000000
2009/10/14,09:08:00,7636.00,7636.00,7636.00,7636.00,869000000
2009/10/14,09:09:00,7636.91,7636.91,7636.91,7636.91,1076000000
2009/10/14,09:10:00,7639.87,7639.87,7639.87,7639.87,1078000000
2009/10/14,09:11:00,7647.68,7647.68,7647.68,7647.68,1423000064
2009/10/14,09:12:00,7647.21,7647.21,7647.21,7647.21,945000000
2009/10/14,09:13:00,7650.73,7650.73,7650.73,7650.73,972000000
2009/10/14,09:14:00,7650.93,7650.93,7650.93,7650.93,959000000
2009/10/14,09:15:00,7651.28,7651.28,7651.28,7651.28,740000000
2009/10/14,09:16:00,7651.86,7651.86,7651.86,7651.86,1187000064
2009/10/14,09:17:00,7653.29,7653.29,7653.29,7653.29,808000000
2009/10/14,09:18:00,7651.63,7651.63,7651.63,7651.63,815000000
2009/10/14,09:19:00,7652.00,7652.00,7652.00,7652.00,857000000
2009/10/14,09:20:00,7649.95,7649.95,7649.95,7649.95,626000000
2009/10/14,09:21:00,7646.17,7646.17,7646.17,7646.17,820000000
2009/10/14,09:22:00,7642.74,7642.74,7642.74,7642.74,597000000
2009/10/14,09:23:00,7640.12,7640.12,7640.12,7640.12,644000000
2009/10/14,09:24:00,7638.86,7638.86,7638.86,7638.86,679000000
2009/10/14,09:25:00,7637.37,7637.37,7637.37,7637.37,565000000
2009/10/14,09:26:00,7636.90,7636.90,7636.90,7636.90,802000000
2009/10/14,09:27:00,7634.27,7634.27,7634.27,7634.27,605000000
2009/10/14,09:28:00,7638.04,7638.04,7638.04,7638.04,722000000
2009/10/14,09:29:00,7637.73,7637.73,7637.73,7637.73,713000000
2009/10/14,09:30:00,7635.87,7635.87,7635.87,7635.87,520000000
2009/10/14,09:31:00,7638.15,7638.15,7638.15,7638.15,693000000
2009/10/14,09:32:00,7639.27,7639.27,7639.27,7639.27,593000000
2009/10/14,09:33:00,7640.92,7640.92,7640.92,7640.92,729000000
2009/10/14,09:34:00,7640.25,7640.25,7640.25,7640.25,541000000
2009/10/14,09:35:00,7639.16,7639.16,7639.16,7639.16,493000000
2009/10/14,09:36:00,7639.21,7639.21,7639.21,7639.21,564000000
2009/10/14,09:37:00,7638.36,7638.36,7638.36,7638.36,475000000
2009/10/14,09:38:00,7637.00,7637.00,7637.00,7637.00,598000000
2009/10/14,09:39:00,7637.63,7637.63,7637.63,7637.63,571000000
2009/10/14,09:40:00,7635.82,7635.82,7635.82,7635.82,548000000
2009/10/14,09:41:00,7633.41,7633.41,7633.41,7633.41,711000000
2009/10/14,09:42:00,7629.57,7629.57,7629.57,7629.57,532000000
2009/10/14,09:43:00,7627.92,7627.92,7627.92,7627.92,621000000
2009/10/14,09:44:00,7627.16,7627.16,7627.16,7627.16,639000000
2009/10/14,09:45:00,7625.30,7625.30,7625.30,7625.30,437000000
2009/10/14,09:46:00,7624.68,7624.68,7624.68,7624.68,562000000
2009/10/14,09:47:00,7624.34,7624.34,7624.34,7624.34,516000000
2009/10/14,09:48:00,7621.42,7621.42,7621.42,7621.42,637000000
2009/10/14,09:49:00,7618.79,7618.79,7618.79,7618.79,563000000
2009/10/14,09:50:00,7619.88,7619.88,7619.88,7619.88,398000000
2009/10/14,09:51:00,7623.62,7623.62,7623.62,7623.62,590000000
2009/10/14,09:52:00,7625.71,7625.71,7625.71,7625.71,403000000
2009/10/14,09:53:00,7627.33,7627.33,7627.33,7627.33,575000000
2009/10/14,09:54:00,7629.20,7629.20,7629.20,7629.20,594000000
2009/10/14,09:55:00,7632.35,7632.35,7632.35,7632.35,422000000
2009/10/14,09:56:00,7631.98,7631.98,7631.98,7631.98,497000000
2009/10/14,09:57:00,7631.95,7631.95,7631.95,7631.95,347000000
2009/10/14,09:58:00,7631.11,7631.11,7631.11,7631.11,383000000
2009/10/14,09:59:00,7631.97,7631.97,7631.97,7631.97,353000000
2009/10/14,10:00:00,7631.63,7631.63,7631.63,7631.63,303000000
2009/10/14,10:01:00,7632.08,7632.08,7632.08,7632.08,605000000
2009/10/14,10:02:00,7633.98,7633.98,7633.98,7633.98,331000000
2009/10/14,10:03:00,7634.20,7634.20,7634.20,7634.20,434000000
2009/10/14,10:04:00,7637.12,7637.12,7637.12,7637.12,447000000
2009/10/14,10:05:00,7638.61,7638.61,7638.61,7638.61,462000000
2009/10/14,10:06:00,7641.28,7641.28,7641.28,7641.28,615000000
2009/10/14,10:07:00,7643.91,7643.91,7643.91,7643.91,462000000
2009/10/14,10:08:00,7645.49,7645.49,7645.49,7645.49,705000000
2009/10/14,10:09:00,7647.28,7647.28,7647.28,7647.28,517000000
2009/10/14,10:10:00,7647.32,7647.32,7647.32,7647.32,522000000
2009/10/14,10:11:00,7648.80,7648.80,7648.80,7648.80,664000000
2009/10/14,10:12:00,7648.52,7648.52,7648.52,7648.52,458000000
2009/10/14,10:13:00,7649.93,7649.93,7649.93,7649.93,597000000
2009/10/14,10:14:00,7651.85,7651.85,7651.85,7651.85,675000000
2009/10/14,10:15:00,7650.16,7650.16,7650.16,7650.16,480000000
2009/10/14,10:16:00,7651.24,7651.24,7651.24,7651.24,635000000
2009/10/14,10:17:00,7651.87,7651.87,7651.87,7651.87,420000000
2009/10/14,10:18:00,7651.11,7651.11,7651.11,7651.11,566000000
2009/10/14,10:19:00,7652.03,7652.03,7652.03,7652.03,517000000
2009/10/14,10:20:00,7650.47,7650.47,7650.47,7650.47,403000000
2009/10/14,10:21:00,7650.25,7650.25,7650.25,7650.25,489000000
2009/10/14,10:22:00,7651.52,7651.52,7651.52,7651.52,356000000
2009/10/14,10:23:00,7649.33,7649.33,7649.33,7649.33,442000000
2009/10/14,10:24:00,7650.15,7650.15,7650.15,7650.15,786000000
2009/10/14,10:25:00,7654.96,7654.96,7654.96,7654.96,607000000
2009/10/14,10:26:00,7658.17,7658.17,7658.17,7658.17,749000000
2009/10/14,10:27:00,7659.35,7659.35,7659.35,7659.35,525000000
2009/10/14,10:28:00,7660.91,7660.91,7660.91,7660.91,710000000
2009/10/14,10:29:00,7663.24,7663.24,7663.24,7663.24,854000000
2009/10/14,10:30:00,7664.55,7664.55,7664.55,7664.55,588000000
2009/10/14,10:31:00,7666.30,7666.30,7666.30,7666.30,729000000
2009/10/14,10:32:00,7666.69,7666.69,7666.69,7666.69,501000000
2009/10/14,10:33:00,7665.58,7665.58,7665.58,7665.58,538000000
2009/10/14,10:34:00,7664.58,7664.58,7664.58,7664.58,496000000
2009/10/14,10:35:00,7664.44,7664.44,7664.44,7664.44,375000000
2009/10/14,10:36:00,7659.35,7659.35,7659.35,7659.35,517000000
2009/10/14,10:37:00,7659.82,7659.82,7659.82,7659.82,366000000
2009/10/14,10:38:00,7661.28,7661.28,7661.28,7661.28,451000000
2009/10/14,10:39:00,7657.79,7657.79,7657.79,7657.79,395000000
2009/10/14,10:40:00,7659.66,7659.66,7659.66,7659.66,316000000
2009/10/14,10:41:00,7660.22,7660.22,7660.22,7660.22,430000000
2009/10/14,10:42:00,7657.24,7657.24,7657.24,7657.24,328000000
2009/10/14,10:43:00,7658.56,7658.56,7658.56,7658.56,482000000
2009/10/14,10:44:00,7657.08,7657.08,7657.08,7657.08,484000000
2009/10/14,10:45:00,7656.76,7656.76,7656.76,7656.76,356000000
2009/10/14,10:46:00,7656.80,7656.80,7656.80,7656.80,627000000
2009/10/14,10:47:00,7658.42,7658.42,7658.42,7658.42,314000000
2009/10/14,10:48:00,7656.29,7656.29,7656.29,7656.29,375000000
2009/10/14,10:49:00,7659.66,7659.66,7659.66,7659.66,314000000
2009/10/14,10:50:00,7656.96,7656.96,7656.96,7656.96,284000000
2009/10/14,10:51:00,7656.88,7656.88,7656.88,7656.88,458000000
2009/10/14,10:52:00,7664.97,7664.97,7664.97,7664.97,369000000
2009/10/14,10:53:00,7669.71,7669.71,7669.71,7669.71,700000000
2009/10/14,10:54:00,7673.23,7673.23,7673.23,7673.23,536000000
2009/10/14,10:55:00,7675.25,7675.25,7675.25,7675.25,473000000
2009/10/14,10:56:00,7679.18,7679.18,7679.18,7679.18,722000000
2009/10/14,10:57:00,7680.81,7680.81,7680.81,7680.81,496000000
2009/10/14,10:58:00,7682.31,7682.31,7682.31,7682.31,649000000
2009/10/14,10:59:00,7680.60,7680.60,7680.60,7680.60,473000000
2009/10/14,11:00:00,7678.29,7678.29,7678.29,7678.29,433000000
2009/10/14,11:01:00,7674.70,7674.70,7674.70,7674.70,507000000
2009/10/14,11:02:00,7672.38,7672.38,7672.38,7672.38,308000000
2009/10/14,11:03:00,7670.15,7670.15,7670.15,7670.15,392000000
2009/10/14,11:04:00,7669.63,7669.63,7669.63,7669.63,301000000
2009/10/14,11:05:00,7669.19,7669.19,7669.19,7669.19,286000000
2009/10/14,11:06:00,7666.06,7666.06,7666.06,7666.06,369000000
2009/10/14,11:07:00,7669.19,7669.19,7669.19,7669.19,257000000
2009/10/14,11:08:00,7667.62,7667.62,7667.62,7667.62,325000000
2009/10/14,11:09:00,7670.24,7670.24,7670.24,7670.24,403000000
2009/10/14,11:10:00,7675.52,7675.52,7675.52,7675.52,512000000
2009/10/14,11:11:00,7677.21,7677.21,7677.21,7677.21,616000000
2009/10/14,11:12:00,7676.13,7676.13,7676.13,7676.13,387000000
2009/10/14,11:13:00,7675.79,7675.79,7675.79,7675.79,618000000
2009/10/14,11:14:00,7673.35,7673.35,7673.35,7673.35,448000000
2009/10/14,11:15:00,7674.78,7674.78,7674.78,7674.78,448000000
2009/10/14,11:16:00,7675.45,7675.45,7675.45,7675.45,490000000
2009/10/14,11:17:00,7675.23,7675.23,7675.23,7675.23,360000000
2009/10/14,11:18:00,7673.61,7673.61,7673.61,7673.61,462000000
2009/10/14,11:19:00,7671.87,7671.87,7671.87,7671.87,402000000
2009/10/14,11:20:00,7672.16,7672.16,7672.16,7672.16,379000000
2009/10/14,11:21:00,7673.58,7673.58,7673.58,7673.58,556000000
2009/10/14,11:22:00,7674.53,7674.53,7674.53,7674.53,400000000
2009/10/14,11:23:00,7673.62,7673.62,7673.62,7673.62,468000000
2009/10/14,11:24:00,7673.82,7673.82,7673.82,7673.82,396000000
2009/10/14,11:25:00,7675.20,7675.20,7675.20,7675.20,467000000
2009/10/14,11:26:00,7672.69,7672.69,7672.69,7672.69,453000000
2009/10/14,11:27:00,7674.94,7674.94,7674.94,7674.94,299000000
2009/10/14,11:28:00,7676.12,7676.12,7676.12,7676.12,471000000
2009/10/14,11:29:00,7676.55,7676.55,7676.55,7676.55,442000000
2009/10/14,11:30:00,7676.72,7676.72,7676.72,7676.72,380000000
2009/10/14,11:31:00,7681.54,7681.54,7681.54,7681.54,562000000
2009/10/14,11:32:00,7682.24,7682.24,7682.24,7682.24,486000000
2009/10/14,11:33:00,7684.44,7684.44,7684.44,7684.44,773000000
2009/10/14,11:34:00,7684.59,7684.59,7684.59,7684.59,453000000
2009/10/14,11:35:00,7683.61,7683.61,7683.61,7683.61,439000000
2009/10/14,11:36:00,7681.98,7681.98,7681.98,7681.98,478000000
2009/10/14,11:37:00,7683.40,7683.40,7683.40,7683.40,382000000
2009/10/14,11:38:00,7684.25,7684.25,7684.25,7684.25,536000000
2009/10/14,11:39:00,7680.80,7680.80,7680.80,7680.80,355000000
2009/10/14,11:40:00,7680.95,7680.95,7680.95,7680.95,325000000
2009/10/14,11:41:00,7679.83,7679.83,7679.83,7679.83,660000000
2009/10/14,11:42:00,7682.33,7682.33,7682.33,7682.33,429000000
2009/10/14,11:43:00,7681.79,7681.79,7681.79,7681.79,487000000
2009/10/14,11:44:00,7681.28,7681.28,7681.28,7681.28,417000000
2009/10/14,11:45:00,7683.51,7683.51,7683.51,7683.51,391000000
2009/10/14,11:46:00,7682.36,7682.36,7682.36,7682.36,508000000
2009/10/14,11:47:00,7680.64,7680.64,7680.64,7680.64,363000000
2009/10/14,11:48:00,7681.55,7681.55,7681.55,7681.55,465000000
2009/10/14,11:49:00,7680.89,7680.89,7680.89,7680.89,356000000
2009/10/14,11:50:00,7675.94,7675.94,7675.94,7675.94,337000000
2009/10/14,11:51:00,7674.58,7674.58,7674.58,7674.58,464000000
2009/10/14,11:52:00,7673.97,7673.97,7673.97,7673.97,310000000
2009/10/14,11:53:00,7672.70,7672.70,7672.70,7672.70,474000000
2009/10/14,11:54:00,7670.85,7670.85,7670.85,7670.85,345000000
2009/10/14,11:55:00,7671.35,7671.35,7671.35,7671.35,378000000
2009/10/14,11:56:00,7670.75,7670.75,7670.75,7670.75,453000000
2009/10/14,11:57:00,7673.58,7673.58,7673.58,7673.58,361000000
2009/10/14,11:58:00,7672.71,7672.71,7672.71,7672.71,383000000
2009/10/14,11:59:00,7673.68,7673.68,7673.68,7673.68,283000000
2009/10/14,12:00:00,7673.02,7673.02,7673.02,7673.02,267000000
2009/10/14,12:01:00,7675.84,7675.84,7675.84,7675.84,367000000
2009/10/14,12:02:00,7675.54,7675.54,7675.54,7675.54,291000000
2009/10/14,12:03:00,7675.05,7675.05,7675.05,7675.05,358000000
2009/10/14,12:04:00,7674.76,7674.76,7674.76,7674.76,276000000
2009/10/14,12:05:00,7674.44,7674.44,7674.44,7674.44,290000000
2009/10/14,12:06:00,7673.90,7673.90,7673.90,7673.90,383000000
2009/10/14,12:07:00,7672.23,7672.23,7672.23,7672.23,255000000
2009/10/14,12:08:00,7672.81,7672.81,7672.81,7672.81,444000000
2009/10/14,12:09:00,7672.61,7672.61,7672.61,7672.61,474000000
2009/10/14,12:10:00,7671.76,7671.76,7671.76,7671.76,340000000
2009/10/14,12:11:00,7671.33,7671.33,7671.33,7671.33,409000000
2009/10/14,12:12:00,7672.67,7672.67,7672.67,7672.67,302000000
2009/10/14,12:13:00,7674.10,7674.10,7674.10,7674.10,458000000
2009/10/14,12:14:00,7673.14,7673.14,7673.14,7673.14,350000000
2009/10/14,12:15:00,7674.12,7674.12,7674.12,7674.12,296000000
2009/10/14,12:16:00,7673.21,7673.21,7673.21,7673.21,449000000
2009/10/14,12:17:00,7673.10,7673.10,7673.10,7673.10,288000000
2009/10/14,12:18:00,7674.21,7674.21,7674.21,7674.21,437000000
2009/10/14,12:19:00,7671.31,7671.31,7671.31,7671.31,328000000
2009/10/14,12:20:00,7672.45,7672.45,7672.45,7672.45,392000000
2009/10/14,12:21:00,7673.06,7673.06,7673.06,7673.06,413000000
2009/10/14,12:22:00,7674.06,7674.06,7674.06,7674.06,259000000
2009/10/14,12:23:00,7676.66,7676.66,7676.66,7676.66,502000000
2009/10/14,12:24:00,7675.57,7675.57,7675.57,7675.57,353000000
2009/10/14,12:25:00,7676.42,7676.42,7676.42,7676.42,334000000
2009/10/14,12:26:00,7679.29,7679.29,7679.29,7679.29,564000000
2009/10/14,12:27:00,7680.44,7680.44,7680.44,7680.44,413000000
2009/10/14,12:28:00,7681.72,7681.72,7681.72,7681.72,700000000
2009/10/14,12:29:00,7682.59,7682.59,7682.59,7682.59,418000000
2009/10/14,12:30:00,7685.17,7685.17,7685.17,7685.17,421000000
2009/10/14,12:31:00,7683.16,7683.16,7683.16,7683.16,473000000
2009/10/14,12:32:00,7680.84,7680.84,7680.84,7680.84,285000000
2009/10/14,12:33:00,7683.49,7683.49,7683.49,7683.49,472000000
2009/10/14,12:34:00,7680.54,7680.54,7680.54,7680.54,330000000
2009/10/14,12:35:00,7678.78,7678.78,7678.78,7678.78,401000000
2009/10/14,12:36:00,7679.56,7679.56,7679.56,7679.56,407000000
2009/10/14,12:37:00,7677.97,7677.97,7677.97,7677.97,257000000
2009/10/14,12:38:00,7679.15,7679.15,7679.15,7679.15,352000000
2009/10/14,12:39:00,7678.44,7678.44,7678.44,7678.44,255000000
2009/10/14,12:40:00,7677.57,7677.57,7677.57,7677.57,302000000
2009/10/14,12:41:00,7679.42,7679.42,7679.42,7679.42,408000000
2009/10/14,12:42:00,7680.05,7680.05,7680.05,7680.05,282000000
2009/10/14,12:43:00,7677.58,7677.58,7677.58,7677.58,514000000
2009/10/14,12:44:00,7678.90,7678.90,7678.90,7678.90,390000000
2009/10/14,12:45:00,7680.45,7680.45,7680.45,7680.45,422000000
2009/10/14,12:46:00,7680.14,7680.14,7680.14,7680.14,467000000
2009/10/14,12:47:00,7679.94,7679.94,7679.94,7679.94,302000000
2009/10/14,12:48:00,7677.77,7677.77,7677.77,7677.77,475000000
2009/10/14,12:49:00,7677.56,7677.56,7677.56,7677.56,413000000
2009/10/14,12:50:00,7678.42,7678.42,7678.42,7678.42,670000000
2009/10/14,12:51:00,7682.96,7682.96,7682.96,7682.96,585000000
2009/10/14,12:52:00,7683.24,7683.24,7683.24,7683.24,471000000
2009/10/14,12:53:00,7685.25,7685.25,7685.25,7685.25,620000000
2009/10/14,12:54:00,7692.60,7692.60,7692.60,7692.60,615000000
2009/10/14,12:55:00,7693.47,7693.47,7693.47,7693.47,688000000
2009/10/14,12:56:00,7697.48,7697.48,7697.48,7697.48,768000000
2009/10/14,12:57:00,7700.42,7700.42,7700.42,7700.42,632000000
2009/10/14,12:58:00,7699.02,7699.02,7699.02,7699.02,737000000
2009/10/14,12:59:00,7696.41,7696.41,7696.41,7696.41,573000000
2009/10/14,13:00:00,7694.59,7694.59,7694.59,7694.59,480000000
2009/10/14,13:01:00,7695.58,7695.58,7695.58,7695.58,577000000
2009/10/14,13:02:00,7692.01,7692.01,7692.01,7692.01,382000000
2009/10/14,13:03:00,7695.09,7695.09,7695.09,7695.09,478000000
2009/10/14,13:04:00,7696.95,7696.95,7696.95,7696.95,458000000
2009/10/14,13:05:00,7695.35,7695.35,7695.35,7695.35,442000000
2009/10/14,13:06:00,7694.62,7694.62,7694.62,7694.62,610000000
2009/10/14,13:07:00,7693.73,7693.73,7693.73,7693.73,427000000
2009/10/14,13:08:00,7694.82,7694.82,7694.82,7694.82,544000000
2009/10/14,13:09:00,7695.22,7695.22,7695.22,7695.22,524000000
2009/10/14,13:10:00,7696.89,7696.89,7696.89,7696.89,502000000
2009/10/14,13:11:00,7693.90,7693.90,7693.90,7693.90,588000000
2009/10/14,13:12:00,7696.18,7696.18,7696.18,7696.18,465000000
2009/10/14,13:13:00,7693.61,7693.61,7693.61,7693.61,620000000
2009/10/14,13:14:00,7695.91,7695.91,7695.91,7695.91,758000000
2009/10/14,13:15:00,7697.37,7697.37,7697.37,7697.37,564000000
2009/10/14,13:16:00,7694.99,7694.99,7694.99,7694.99,693000000
2009/10/14,13:17:00,7696.39,7696.39,7696.39,7696.39,559000000
2009/10/14,13:18:00,7694.60,7694.60,7694.60,7694.60,598000000
2009/10/14,13:19:00,7692.96,7692.96,7692.96,7692.96,550000000
2009/10/14,13:20:00,7691.45,7691.45,7691.45,7691.45,830000000
2009/10/14,13:21:00,7690.32,7690.32,7690.32,7690.32,730000000
2009/10/14,13:22:00,7688.53,7688.53,7688.53,7688.53,586000000
2009/10/14,13:23:00,7687.09,7687.09,7687.09,7687.09,798000000
2009/10/14,13:24:00,7688.52,7688.52,7688.52,7688.52,771000000
2009/10/14,13:25:00,7687.73,7687.73,7687.73,7687.73,672000000
2009/10/14,13:26:00,7687.73,7687.73,7687.73,7687.73,0
2009/10/14,13:27:00,7687.73,7687.73,7687.73,7687.73,0
2009/10/14,13:28:00,7687.73,7687.73,7687.73,7687.73,0
2009/10/14,13:29:00,7687.73,7687.73,7687.73,7687.73,0
2009/10/14,13:30:00,7695.75,7695.75,7695.75,7695.75,2201032704
2009/10/15,09:01:00,7778.35,7778.35,7778.35,7778.35,2860032512
2009/10/15,09:02:00,7780.12,7780.12,7780.12,7780.12,2127000064
2009/10/15,09:03:00,7780.66,7780.66,7780.66,7780.66,2240999936
2009/10/15,09:04:00,7773.36,7773.36,7773.36,7773.36,2260999936
2009/10/15,09:05:00,7767.26,7767.26,7767.26,7767.26,1384999936
2009/10/15,09:06:00,7762.90,7762.90,7762.90,7762.90,1692000000
2009/10/15,09:07:00,7769.07,7769.07,7769.07,7769.07,1268999936
2009/10/15,09:08:00,7771.31,7771.31,7771.31,7771.31,1491000064
2009/10/15,09:09:00,7773.52,7773.52,7773.52,7773.52,1427000064
2009/10/15,09:10:00,7774.69,7774.69,7774.69,7774.69,1112000000
2009/10/15,09:11:00,7776.25,7776.25,7776.25,7776.25,1482000000
2009/10/15,09:12:00,7776.08,7776.08,7776.08,7776.08,1106000000
2009/10/15,09:13:00,7774.17,7774.17,7774.17,7774.17,1291000064
2009/10/15,09:14:00,7771.23,7771.23,7771.23,7771.23,1214000000
2009/10/15,09:15:00,7767.65,7767.65,7767.65,7767.65,964000000
2009/10/15,09:16:00,7763.49,7763.49,7763.49,7763.49,1252999936
2009/10/15,09:17:00,7757.73,7757.73,7757.73,7757.73,907000000
2009/10/15,09:18:00,7752.77,7752.77,7752.77,7752.77,1140000000
2009/10/15,09:19:00,7745.78,7745.78,7745.78,7745.78,1014000000
2009/10/15,09:20:00,7741.18,7741.18,7741.18,7741.18,850000000
2009/10/15,09:21:00,7736.52,7736.52,7736.52,7736.52,1136000000
2009/10/15,09:22:00,7745.12,7745.12,7745.12,7745.12,907000000
2009/10/15,09:23:00,7749.16,7749.16,7749.16,7749.16,1126000000
2009/10/15,09:24:00,7754.26,7754.26,7754.26,7754.26,974000000
2009/10/15,09:25:00,7756.94,7756.94,7756.94,7756.94,671000000
2009/10/15,09:26:00,7756.09,7756.09,7756.09,7756.09,865000000
2009/10/15,09:27:00,7756.15,7756.15,7756.15,7756.15,654000000
2009/10/15,09:28:00,7756.06,7756.06,7756.06,7756.06,738000000
2009/10/15,09:29:00,7753.75,7753.75,7753.75,7753.75,644000000
2009/10/15,09:30:00,7754.74,7754.74,7754.74,7754.74,545000000
2009/10/15,09:31:00,7751.76,7751.76,7751.76,7751.76,799000000
2009/10/15,09:32:00,7749.50,7749.50,7749.50,7749.50,581000000
2009/10/15,09:33:00,7751.43,7751.43,7751.43,7751.43,711000000
2009/10/15,09:34:00,7748.75,7748.75,7748.75,7748.75,732000000
2009/10/15,09:35:00,7750.57,7750.57,7750.57,7750.57,528000000
2009/10/15,09:36:00,7750.12,7750.12,7750.12,7750.12,905000000
2009/10/15,09:37:00,7751.69,7751.69,7751.69,7751.69,587000000
2009/10/15,09:38:00,7753.45,7753.45,7753.45,7753.45,795000000
2009/10/15,09:39:00,7755.22,7755.22,7755.22,7755.22,647000000
2009/10/15,09:40:00,7755.16,7755.16,7755.16,7755.16,630000000
2009/10/15,09:41:00,7755.67,7755.67,7755.67,7755.67,704000000
2009/10/15,09:42:00,7756.06,7756.06,7756.06,7756.06,542000000
2009/10/15,09:43:00,7753.20,7753.20,7753.20,7753.20,727000000
2009/10/15,09:44:00,7750.61,7750.61,7750.61,7750.61,609000000
2009/10/15,09:45:00,7748.48,7748.48,7748.48,7748.48,540000000
2009/10/15,09:46:00,7744.26,7744.26,7744.26,7744.26,709000000
2009/10/15,09:47:00,7740.41,7740.41,7740.41,7740.41,524000000
2009/10/15,09:48:00,7735.69,7735.69,7735.69,7735.69,856000000
2009/10/15,09:49:00,7736.06,7736.06,7736.06,7736.06,912000000
2009/10/15,09:50:00,7742.86,7742.86,7742.86,7742.86,909000000
2009/10/15,09:51:00,7743.07,7743.07,7743.07,7743.07,894000000
2009/10/15,09:52:00,7749.65,7749.65,7749.65,7749.65,514000000
2009/10/15,09:53:00,7751.02,7751.02,7751.02,7751.02,648000000
2009/10/15,09:54:00,7753.46,7753.46,7753.46,7753.46,618000000
2009/10/15,09:55:00,7757.39,7757.39,7757.39,7757.39,539000000
2009/10/15,09:56:00,7757.47,7757.47,7757.47,7757.47,786000000
2009/10/15,09:57:00,7760.59,7760.59,7760.59,7760.59,555000000
2009/10/15,09:58:00,7763.97,7763.97,7763.97,7763.97,636000000
2009/10/15,09:59:00,7762.90,7762.90,7762.90,7762.90,641000000
2009/10/15,10:00:00,7762.02,7762.02,7762.02,7762.02,557000000
2009/10/15,10:01:00,7760.96,7760.96,7760.96,7760.96,723000000
2009/10/15,10:02:00,7761.01,7761.01,7761.01,7761.01,487000000
2009/10/15,10:03:00,7757.74,7757.74,7757.74,7757.74,553000000
2009/10/15,10:04:00,7759.51,7759.51,7759.51,7759.51,460000000
2009/10/15,10:05:00,7758.07,7758.07,7758.07,7758.07,550000000
2009/10/15,10:06:00,7755.32,7755.32,7755.32,7755.32,536000000
2009/10/15,10:07:00,7756.88,7756.88,7756.88,7756.88,496000000
2009/10/15,10:08:00,7758.04,7758.04,7758.04,7758.04,833000000
2009/10/15,10:09:00,7759.08,7759.08,7759.08,7759.08,702000000
2009/10/15,10:10:00,7757.38,7757.38,7757.38,7757.38,626000000
2009/10/15,10:11:00,7759.53,7759.53,7759.53,7759.53,804000000
2009/10/15,10:12:00,7758.40,7758.40,7758.40,7758.40,567000000
2009/10/15,10:13:00,7759.12,7759.12,7759.12,7759.12,749000000
2009/10/15,10:14:00,7757.46,7757.46,7757.46,7757.46,566000000
2009/10/15,10:15:00,7757.83,7757.83,7757.83,7757.83,488000000
2009/10/15,10:16:00,7756.86,7756.86,7756.86,7756.86,669000000
2009/10/15,10:17:00,7755.47,7755.47,7755.47,7755.47,578000000
2009/10/15,10:18:00,7754.66,7754.66,7754.66,7754.66,659000000
2009/10/15,10:19:00,7754.96,7754.96,7754.96,7754.96,478000000
2009/10/15,10:20:00,7753.87,7753.87,7753.87,7753.87,380000000
2009/10/15,10:21:00,7753.44,7753.44,7753.44,7753.44,570000000
2009/10/15,10:22:00,7753.01,7753.01,7753.01,7753.01,359000000
2009/10/15,10:23:00,7750.85,7750.85,7750.85,7750.85,458000000
2009/10/15,10:24:00,7750.54,7750.54,7750.54,7750.54,456000000
2009/10/15,10:25:00,7751.21,7751.21,7751.21,7751.21,388000000
2009/10/15,10:26:00,7748.72,7748.72,7748.72,7748.72,683000000
2009/10/15,10:27:00,7750.02,7750.02,7750.02,7750.02,394000000
2009/10/15,10:28:00,7751.12,7751.12,7751.12,7751.12,492000000
2009/10/15,10:29:00,7757.53,7757.53,7757.53,7757.53,624000000
2009/10/15,10:30:00,7761.02,7761.02,7761.02,7761.02,679000000
2009/10/15,10:31:00,7769.07,7769.07,7769.07,7769.07,987000000
2009/10/15,10:32:00,7769.09,7769.09,7769.09,7769.09,554000000
2009/10/15,10:33:00,7770.38,7770.38,7770.38,7770.38,714000000
2009/10/15,10:34:00,7771.12,7771.12,7771.12,7771.12,770000000
2009/10/15,10:35:00,7773.05,7773.05,7773.05,7773.05,616000000
2009/10/15,10:36:00,7775.40,7775.40,7775.40,7775.40,938000000
2009/10/15,10:37:00,7774.89,7774.89,7774.89,7774.89,522000000
2009/10/15,10:38:00,7772.37,7772.37,7772.37,7772.37,554000000
2009/10/15,10:39:00,7773.75,7773.75,7773.75,7773.75,493000000
2009/10/15,10:40:00,7772.91,7772.91,7772.91,7772.91,550000000
2009/10/15,10:41:00,7770.34,7770.34,7770.34,7770.34,661000000
2009/10/15,10:42:00,7772.11,7772.11,7772.11,7772.11,426000000
2009/10/15,10:43:00,7773.13,7773.13,7773.13,7773.13,572000000
2009/10/15,10:44:00,7772.05,7772.05,7772.05,7772.05,447000000
2009/10/15,10:45:00,7771.56,7771.56,7771.56,7771.56,477000000
2009/10/15,10:46:00,7769.84,7769.84,7769.84,7769.84,588000000
2009/10/15,10:47:00,7767.75,7767.75,7767.75,7767.75,376000000
2009/10/15,10:48:00,7768.03,7768.03,7768.03,7768.03,601000000
2009/10/15,10:49:00,7767.10,7767.10,7767.10,7767.10,497000000
2009/10/15,10:50:00,7766.57,7766.57,7766.57,7766.57,500000000
2009/10/15,10:51:00,7765.80,7765.80,7765.80,7765.80,503000000
2009/10/15,10:52:00,7765.24,7765.24,7765.24,7765.24,367000000
2009/10/15,10:53:00,7770.35,7770.35,7770.35,7770.35,555000000
2009/10/15,10:54:00,7765.00,7765.00,7765.00,7765.00,371000000
2009/10/15,10:55:00,7765.20,7765.20,7765.20,7765.20,405000000
2009/10/15,10:56:00,7762.16,7762.16,7762.16,7762.16,473000000
2009/10/15,10:57:00,7763.45,7763.45,7763.45,7763.45,369000000
2009/10/15,10:58:00,7763.07,7763.07,7763.07,7763.07,487000000
2009/10/15,10:59:00,7761.77,7761.77,7761.77,7761.77,389000000
2009/10/15,11:00:00,7758.83,7758.83,7758.83,7758.83,345000000
2009/10/15,11:01:00,7759.70,7759.70,7759.70,7759.70,452000000
2009/10/15,11:02:00,7755.42,7755.42,7755.42,7755.42,290000000
2009/10/15,11:03:00,7759.01,7759.01,7759.01,7759.01,515000000
2009/10/15,11:04:00,7753.27,7753.27,7753.27,7753.27,319000000
2009/10/15,11:05:00,7759.15,7759.15,7759.15,7759.15,373000000
2009/10/15,11:06:00,7755.28,7755.28,7755.28,7755.28,493000000
2009/10/15,11:07:00,7753.78,7753.78,7753.78,7753.78,321000000
2009/10/15,11:08:00,7749.52,7749.52,7749.52,7749.52,603000000
2009/10/15,11:09:00,7745.94,7745.94,7745.94,7745.94,685000000
2009/10/15,11:10:00,7741.79,7741.79,7741.79,7741.79,584000000
2009/10/15,11:11:00,7737.88,7737.88,7737.88,7737.88,773000000
2009/10/15,11:12:00,7741.11,7741.11,7741.11,7741.11,609000000
2009/10/15,11:13:00,7738.21,7738.21,7738.21,7738.21,668000000
2009/10/15,11:14:00,7740.15,7740.15,7740.15,7740.15,491000000
2009/10/15,11:15:00,7736.60,7736.60,7736.60,7736.60,419000000
2009/10/15,11:16:00,7736.28,7736.28,7736.28,7736.28,510000000
2009/10/15,11:17:00,7735.00,7735.00,7735.00,7735.00,376000000
2009/10/15,11:18:00,7736.68,7736.68,7736.68,7736.68,446000000
2009/10/15,11:19:00,7736.31,7736.31,7736.31,7736.31,452000000
2009/10/15,11:20:00,7735.94,7735.94,7735.94,7735.94,411000000
2009/10/15,11:21:00,7736.84,7736.84,7736.84,7736.84,436000000
2009/10/15,11:22:00,7735.82,7735.82,7735.82,7735.82,408000000
2009/10/15,11:23:00,7741.28,7741.28,7741.28,7741.28,511000000
2009/10/15,11:24:00,7742.49,7742.49,7742.49,7742.49,414000000
2009/10/15,11:25:00,7741.66,7741.66,7741.66,7741.66,359000000
2009/10/15,11:26:00,7738.66,7738.66,7738.66,7738.66,418000000
2009/10/15,11:27:00,7740.58,7740.58,7740.58,7740.58,268000000
2009/10/15,11:28:00,7738.94,7738.94,7738.94,7738.94,319000000
2009/10/15,11:29:00,7744.15,7744.15,7744.15,7744.15,288000000
2009/10/15,11:30:00,7743.05,7743.05,7743.05,7743.05,325000000
2009/10/15,11:31:00,7744.43,7744.43,7744.43,7744.43,391000000
2009/10/15,11:32:00,7741.30,7741.30,7741.30,7741.30,264000000
2009/10/15,11:33:00,7742.21,7742.21,7742.21,7742.21,381000000
2009/10/15,11:34:00,7740.02,7740.02,7740.02,7740.02,309000000
2009/10/15,11:35:00,7737.45,7737.45,7737.45,7737.45,324000000
2009/10/15,11:36:00,7733.05,7733.05,7733.05,7733.05,461000000
2009/10/15,11:37:00,7728.66,7728.66,7728.66,7728.66,525000000
2009/10/15,11:38:00,7723.49,7723.49,7723.49,7723.49,730000000
2009/10/15,11:39:00,7717.78,7717.78,7717.78,7717.78,747000000
2009/10/15,11:40:00,7714.35,7714.35,7714.35,7714.35,795000000
2009/10/15,11:41:00,7710.89,7710.89,7710.89,7710.89,1020000000
2009/10/15,11:42:00,7718.14,7718.14,7718.14,7718.14,618000000
2009/10/15,11:43:00,7718.09,7718.09,7718.09,7718.09,618000000
2009/10/15,11:44:00,7718.78,7718.78,7718.78,7718.78,469000000
2009/10/15,11:45:00,7722.37,7722.37,7722.37,7722.37,458000000
2009/10/15,11:46:00,7722.96,7722.96,7722.96,7722.96,414000000
2009/10/15,11:47:00,7722.11,7722.11,7722.11,7722.11,289000000
2009/10/15,11:48:00,7722.62,7722.62,7722.62,7722.62,326000000
2009/10/15,11:49:00,7720.48,7720.48,7720.48,7720.48,293000000
2009/10/15,11:50:00,7718.82,7718.82,7718.82,7718.82,265000000
2009/10/15,11:51:00,7718.00,7718.00,7718.00,7718.00,403000000
2009/10/15,11:52:00,7715.90,7715.90,7715.90,7715.90,276000000
2009/10/15,11:53:00,7716.82,7716.82,7716.82,7716.82,395000000
2009/10/15,11:54:00,7721.57,7721.57,7721.57,7721.57,384000000
2009/10/15,11:55:00,7725.32,7725.32,7725.32,7725.32,411000000
2009/10/15,11:56:00,7733.37,7733.37,7733.37,7733.37,590000000
2009/10/15,11:57:00,7731.00,7731.00,7731.00,7731.00,309000000
2009/10/15,11:58:00,7731.08,7731.08,7731.08,7731.08,341000000
2009/10/15,11:59:00,7727.63,7727.63,7727.63,7727.63,268000000
2009/10/15,12:00:00,7727.51,7727.51,7727.51,7727.51,319000000
2009/10/15,12:01:00,7728.73,7728.73,7728.73,7728.73,364000000
2009/10/15,12:02:00,7729.37,7729.37,7729.37,7729.37,202000000
2009/10/15,12:03:00,7725.73,7725.73,7725.73,7725.73,362000000
2009/10/15,12:04:00,7728.44,7728.44,7728.44,7728.44,259000000
2009/10/15,12:05:00,7725.57,7725.57,7725.57,7725.57,263000000
2009/10/15,12:06:00,7725.45,7725.45,7725.45,7725.45,313000000
2009/10/15,12:07:00,7725.28,7725.28,7725.28,7725.28,233000000
2009/10/15,12:08:00,7726.02,7726.02,7726.02,7726.02,334000000
2009/10/15,12:09:00,7725.18,7725.18,7725.18,7725.18,279000000
2009/10/15,12:10:00,7726.10,7726.10,7726.10,7726.10,280000000
2009/10/15,12:11:00,7723.23,7723.23,7723.23,7723.23,318000000
2009/10/15,12:12:00,7724.00,7724.00,7724.00,7724.00,249000000
2009/10/15,12:13:00,7722.63,7722.63,7722.63,7722.63,312000000
2009/10/15,12:14:00,7722.73,7722.73,7722.73,7722.73,250000000
2009/10/15,12:15:00,7720.17,7720.17,7720.17,7720.17,276000000
2009/10/15,12:16:00,7720.38,7720.38,7720.38,7720.38,317000000
2009/10/15,12:17:00,7714.30,7714.30,7714.30,7714.30,313000000
2009/10/15,12:18:00,7713.61,7713.61,7713.61,7713.61,424000000
2009/10/15,12:19:00,7712.80,7712.80,7712.80,7712.80,441000000
2009/10/15,12:20:00,7712.30,7712.30,7712.30,7712.30,426000000
2009/10/15,12:21:00,7711.32,7711.32,7711.32,7711.32,548000000
2009/10/15,12:22:00,7709.13,7709.13,7709.13,7709.13,400000000
2009/10/15,12:23:00,7706.19,7706.19,7706.19,7706.19,561000000
2009/10/15,12:24:00,7703.88,7703.88,7703.88,7703.88,627000000
2009/10/15,12:25:00,7698.07,7698.07,7698.07,7698.07,658000000
2009/10/15,12:26:00,7696.70,7696.70,7696.70,7696.70,857000000
2009/10/15,12:27:00,7697.88,7697.88,7697.88,7697.88,632000000
2009/10/15,12:28:00,7696.49,7696.49,7696.49,7696.49,670000000
2009/10/15,12:29:00,7693.53,7693.53,7693.53,7693.53,541000000
2009/10/15,12:30:00,7692.58,7692.58,7692.58,7692.58,505000000
2009/10/15,12:31:00,7694.60,7694.60,7694.60,7694.60,604000000
2009/10/15,12:32:00,7699.10,7699.10,7699.10,7699.10,379000000
2009/10/15,12:33:00,7703.76,7703.76,7703.76,7703.76,597000000
2009/10/15,12:34:00,7710.19,7710.19,7710.19,7710.19,512000000
2009/10/15,12:35:00,7711.14,7711.14,7711.14,7711.14,356000000
2009/10/15,12:36:00,7712.62,7712.62,7712.62,7712.62,409000000
2009/10/15,12:37:00,7713.14,7713.14,7713.14,7713.14,278000000
2009/10/15,12:38:00,7709.49,7709.49,7709.49,7709.49,323000000
2009/10/15,12:39:00,7710.55,7710.55,7710.55,7710.55,256000000
2009/10/15,12:40:00,7709.43,7709.43,7709.43,7709.43,360000000
2009/10/15,12:41:00,7707.77,7707.77,7707.77,7707.77,335000000
2009/10/15,12:42:00,7709.64,7709.64,7709.64,7709.64,216000000
2009/10/15,12:43:00,7710.03,7710.03,7710.03,7710.03,359000000
2009/10/15,12:44:00,7712.27,7712.27,7712.27,7712.27,345000000
2009/10/15,12:45:00,7715.40,7715.40,7715.40,7715.40,356000000
2009/10/15,12:46:00,7720.25,7720.25,7720.25,7720.25,494000000
2009/10/15,12:47:00,7722.84,7722.84,7722.84,7722.84,487000000
2009/10/15,12:48:00,7724.80,7724.80,7724.80,7724.80,504000000
2009/10/15,12:49:00,7722.82,7722.82,7722.82,7722.82,325000000
2009/10/15,12:50:00,7724.07,7724.07,7724.07,7724.07,356000000
2009/10/15,12:51:00,7722.79,7722.79,7722.79,7722.79,468000000
2009/10/15,12:52:00,7723.25,7723.25,7723.25,7723.25,397000000
2009/10/15,12:53:00,7720.96,7720.96,7720.96,7720.96,363000000
2009/10/15,12:54:00,7718.63,7718.63,7718.63,7718.63,312000000
2009/10/15,12:55:00,7720.03,7720.03,7720.03,7720.03,380000000
2009/10/15,12:56:00,7717.18,7717.18,7717.18,7717.18,353000000
2009/10/15,12:57:00,7715.35,7715.35,7715.35,7715.35,299000000
2009/10/15,12:58:00,7712.56,7712.56,7712.56,7712.56,355000000
2009/10/15,12:59:00,7711.07,7711.07,7711.07,7711.07,331000000
2009/10/15,13:00:00,7708.69,7708.69,7708.69,7708.69,369000000
2009/10/15,13:01:00,7705.62,7705.62,7705.62,7705.62,466000000
2009/10/15,13:02:00,7705.59,7705.59,7705.59,7705.59,367000000
2009/10/15,13:03:00,7703.63,7703.63,7703.63,7703.63,493000000
2009/10/15,13:04:00,7702.61,7702.61,7702.61,7702.61,375000000
2009/10/15,13:05:00,7701.17,7701.17,7701.17,7701.17,420000000
2009/10/15,13:06:00,7700.46,7700.46,7700.46,7700.46,504000000
2009/10/15,13:07:00,7699.50,7699.50,7699.50,7699.50,414000000
2009/10/15,13:08:00,7698.64,7698.64,7698.64,7698.64,518000000
2009/10/15,13:09:00,7696.60,7696.60,7696.60,7696.60,436000000
2009/10/15,13:10:00,7700.64,7700.64,7700.64,7700.64,416000000
2009/10/15,13:11:00,7709.08,7709.08,7709.08,7709.08,695000000
2009/10/15,13:12:00,7711.16,7711.16,7711.16,7711.16,454000000
2009/10/15,13:13:00,7710.47,7710.47,7710.47,7710.47,552000000
2009/10/15,13:14:00,7708.49,7708.49,7708.49,7708.49,391000000
2009/10/15,13:15:00,7710.22,7710.22,7710.22,7710.22,420000000
2009/10/15,13:16:00,7710.25,7710.25,7710.25,7710.25,492000000
2009/10/15,13:17:00,7709.71,7709.71,7709.71,7709.71,369000000
2009/10/15,13:18:00,7707.94,7707.94,7707.94,7707.94,455000000
2009/10/15,13:19:00,7707.03,7707.03,7707.03,7707.03,469000000
2009/10/15,13:20:00,7703.98,7703.98,7703.98,7703.98,503000000
2009/10/15,13:21:00,7701.54,7701.54,7701.54,7701.54,725000000
2009/10/15,13:22:00,7703.34,7703.34,7703.34,7703.34,532000000
2009/10/15,13:23:00,7699.33,7699.33,7699.33,7699.33,647000000
2009/10/15,13:24:00,7699.05,7699.05,7699.05,7699.05,657000000
2009/10/15,13:25:00,7699.18,7699.18,7699.18,7699.18,689000000
2009/10/15,13:26:00,7699.18,7699.18,7699.18,7699.18,0
2009/10/15,13:27:00,7699.18,7699.18,7699.18,7699.18,0
2009/10/15,13:28:00,7699.18,7699.18,7699.18,7699.18,0
2009/10/15,13:29:00,7699.18,7699.18,7699.18,7699.18,0
2009/10/15,13:30:00,7710.40,7710.40,7710.40,7710.40,2227032576
2009/10/16,09:01:00,7712.03,7712.03,7712.03,7712.03,3036999936
2009/10/16,09:02:00,7712.15,7712.15,7712.15,7712.15,779000000
2009/10/16,09:03:00,7716.66,7716.66,7716.66,7716.66,1023000000
2009/10/16,09:04:00,7720.41,7720.41,7720.41,7720.41,979000000
2009/10/16,09:05:00,7718.30,7718.30,7718.30,7718.30,848000000
2009/10/16,09:06:00,7718.70,7718.70,7718.70,7718.70,929000000
2009/10/16,09:07:00,7717.31,7717.31,7717.31,7717.31,800000000
2009/10/16,09:08:00,7716.75,7716.75,7716.75,7716.75,1032000000
2009/10/16,09:09:00,7721.42,7721.42,7721.42,7721.42,914000000
2009/10/16,09:10:00,7723.17,7723.17,7723.17,7723.17,677000000
2009/10/16,09:11:00,7725.86,7725.86,7725.86,7725.86,969000000
2009/10/16,09:12:00,7726.52,7726.52,7726.52,7726.52,775000000
2009/10/16,09:13:00,7728.45,7728.45,7728.45,7728.45,952000000
2009/10/16,09:14:00,7729.52,7729.52,7729.52,7729.52,929000000
2009/10/16,09:15:00,7730.11,7730.11,7730.11,7730.11,673000000
2009/10/16,09:16:00,7733.56,7733.56,7733.56,7733.56,834000000
2009/10/16,09:17:00,7731.61,7731.61,7731.61,7731.61,649000000
2009/10/16,09:18:00,7730.80,7730.80,7730.80,7730.80,791000000
2009/10/16,09:19:00,7730.94,7730.94,7730.94,7730.94,667000000
2009/10/16,09:20:00,7729.33,7729.33,7729.33,7729.33,567000000
2009/10/16,09:21:00,7727.92,7727.92,7727.92,7727.92,736000000
2009/10/16,09:22:00,7723.85,7723.85,7723.85,7723.85,601000000
2009/10/16,09:23:00,7720.48,7720.48,7720.48,7720.48,770000000
2009/10/16,09:24:00,7720.25,7720.25,7720.25,7720.25,781000000
2009/10/16,09:25:00,7719.90,7719.90,7719.90,7719.90,606000000
2009/10/16,09:26:00,7721.41,7721.41,7721.41,7721.41,731000000
2009/10/16,09:27:00,7720.84,7720.84,7720.84,7720.84,470000000
2009/10/16,09:28:00,7724.18,7724.18,7724.18,7724.18,617000000
2009/10/16,09:29:00,7728.11,7728.11,7728.11,7728.11,580000000
2009/10/16,09:30:00,7729.34,7729.34,7729.34,7729.34,580000000
2009/10/16,09:31:00,7733.72,7733.72,7733.72,7733.72,812000000
2009/10/16,09:32:00,7733.08,7733.08,7733.08,7733.08,630000000
2009/10/16,09:33:00,7734.47,7734.47,7734.47,7734.47,844000000
2009/10/16,09:34:00,7738.04,7738.04,7738.04,7738.04,830000000
2009/10/16,09:35:00,7737.25,7737.25,7737.25,7737.25,614000000
2009/10/16,09:36:00,7736.68,7736.68,7736.68,7736.68,826000000
2009/10/16,09:37:00,7736.31,7736.31,7736.31,7736.31,504000000
2009/10/16,09:38:00,7734.69,7734.69,7734.69,7734.69,719000000
2009/10/16,09:39:00,7734.76,7734.76,7734.76,7734.76,574000000
2009/10/16,09:40:00,7734.30,7734.30,7734.30,7734.30,384000000
2009/10/16,09:41:00,7733.97,7733.97,7733.97,7733.97,544000000
2009/10/16,09:42:00,7734.59,7734.59,7734.59,7734.59,361000000
2009/10/16,09:43:00,7734.11,7734.11,7734.11,7734.11,474000000
2009/10/16,09:44:00,7730.56,7730.56,7730.56,7730.56,527000000
2009/10/16,09:45:00,7727.58,7727.58,7727.58,7727.58,502000000
2009/10/16,09:46:00,7728.65,7728.65,7728.65,7728.65,572000000
2009/10/16,09:47:00,7726.10,7726.10,7726.10,7726.10,357000000
2009/10/16,09:48:00,7722.85,7722.85,7722.85,7722.85,465000000
2009/10/16,09:49:00,7721.43,7721.43,7721.43,7721.43,472000000
2009/10/16,09:50:00,7717.43,7717.43,7717.43,7717.43,428000000
2009/10/16,09:51:00,7713.29,7713.29,7713.29,7713.29,734000000
2009/10/16,09:52:00,7709.68,7709.68,7709.68,7709.68,626000000
2009/10/16,09:53:00,7705.32,7705.32,7705.32,7705.32,1010000000
2009/10/16,09:54:00,7698.27,7698.27,7698.27,7698.27,877000000
2009/10/16,09:55:00,7695.38,7695.38,7695.38,7695.38,575000000
2009/10/16,09:56:00,7695.18,7695.18,7695.18,7695.18,768000000
2009/10/16,09:57:00,7694.07,7694.07,7694.07,7694.07,594000000
2009/10/16,09:58:00,7698.25,7698.25,7698.25,7698.25,496000000
2009/10/16,09:59:00,7704.78,7704.78,7704.78,7704.78,544000000
2009/10/16,10:00:00,7705.45,7705.45,7705.45,7705.45,370000000
2009/10/16,10:01:00,7706.76,7706.76,7706.76,7706.76,488000000
2009/10/16,10:02:00,7709.88,7709.88,7709.88,7709.88,349000000
2009/10/16,10:03:00,7709.15,7709.15,7709.15,7709.15,367000000
2009/10/16,10:04:00,7708.08,7708.08,7708.08,7708.08,341000000
2009/10/16,10:05:00,7707.33,7707.33,7707.33,7707.33,301000000
2009/10/16,10:06:00,7706.90,7706.90,7706.90,7706.90,386000000
2009/10/16,10:07:00,7707.54,7707.54,7707.54,7707.54,247000000
2009/10/16,10:08:00,7708.61,7708.61,7708.61,7708.61,306000000
2009/10/16,10:09:00,7707.32,7707.32,7707.32,7707.32,279000000
2009/10/16,10:10:00,7708.86,7708.86,7708.86,7708.86,248000000
2009/10/16,10:11:00,7708.25,7708.25,7708.25,7708.25,352000000
2009/10/16,10:12:00,7707.49,7707.49,7707.49,7707.49,278000000
2009/10/16,10:13:00,7705.75,7705.75,7705.75,7705.75,368000000
2009/10/16,10:14:00,7705.92,7705.92,7705.92,7705.92,343000000
2009/10/16,10:15:00,7706.04,7706.04,7706.04,7706.04,270000000
2009/10/16,10:16:00,7705.40,7705.40,7705.40,7705.40,328000000
2009/10/16,10:17:00,7707.51,7707.51,7707.51,7707.51,249000000
2009/10/16,10:18:00,7708.77,7708.77,7708.77,7708.77,367000000
2009/10/16,10:19:00,7709.82,7709.82,7709.82,7709.82,303000000
2009/10/16,10:20:00,7710.35,7710.35,7710.35,7710.35,329000000
2009/10/16,10:21:00,7714.55,7714.55,7714.55,7714.55,407000000
2009/10/16,10:22:00,7716.15,7716.15,7716.15,7716.15,324000000
2009/10/16,10:23:00,7720.37,7720.37,7720.37,7720.37,412000000
2009/10/16,10:24:00,7716.03,7716.03,7716.03,7716.03,417000000
2009/10/16,10:25:00,7719.17,7719.17,7719.17,7719.17,393000000
2009/10/16,10:26:00,7717.03,7717.03,7717.03,7717.03,337000000
2009/10/16,10:27:00,7714.63,7714.63,7714.63,7714.63,221000000
2009/10/16,10:28:00,7715.09,7715.09,7715.09,7715.09,308000000
2009/10/16,10:29:00,7716.11,7716.11,7716.11,7716.11,266000000
2009/10/16,10:30:00,7713.87,7713.87,7713.87,7713.87,228000000
2009/10/16,10:31:00,7714.93,7714.93,7714.93,7714.93,261000000
2009/10/16,10:32:00,7715.28,7715.28,7715.28,7715.28,257000000
2009/10/16,10:33:00,7713.47,7713.47,7713.47,7713.47,364000000
2009/10/16,10:34:00,7715.51,7715.51,7715.51,7715.51,253000000
2009/10/16,10:35:00,7712.72,7712.72,7712.72,7712.72,259000000
2009/10/16,10:36:00,7713.61,7713.61,7713.61,7713.61,283000000
2009/10/16,10:37:00,7711.81,7711.81,7711.81,7711.81,219000000
2009/10/16,10:38:00,7711.28,7711.28,7711.28,7711.28,293000000
2009/10/16,10:39:00,7713.33,7713.33,7713.33,7713.33,215000000
2009/10/16,10:40:00,7712.02,7712.02,7712.02,7712.02,222000000
2009/10/16,10:41:00,7713.00,7713.00,7713.00,7713.00,265000000
2009/10/16,10:42:00,7713.66,7713.66,7713.66,7713.66,223000000
2009/10/16,10:43:00,7713.90,7713.90,7713.90,7713.90,333000000
2009/10/16,10:44:00,7713.48,7713.48,7713.48,7713.48,277000000
2009/10/16,10:45:00,7713.01,7713.01,7713.01,7713.01,249000000
2009/10/16,10:46:00,7713.95,7713.95,7713.95,7713.95,309000000
2009/10/16,10:47:00,7712.99,7712.99,7712.99,7712.99,241000000
2009/10/16,10:48:00,7714.06,7714.06,7714.06,7714.06,285000000
2009/10/16,10:49:00,7715.48,7715.48,7715.48,7715.48,251000000
2009/10/16,10:50:00,7713.88,7713.88,7713.88,7713.88,236000000
2009/10/16,10:51:00,7716.95,7716.95,7716.95,7716.95,339000000
2009/10/16,10:52:00,7717.13,7717.13,7717.13,7717.13,291000000
2009/10/16,10:53:00,7719.07,7719.07,7719.07,7719.07,385000000
2009/10/16,10:54:00,7722.01,7722.01,7722.01,7722.01,368000000
2009/10/16,10:55:00,7724.25,7724.25,7724.25,7724.25,431000000
2009/10/16,10:56:00,7726.62,7726.62,7726.62,7726.62,577000000
2009/10/16,10:57:00,7727.61,7727.61,7727.61,7727.61,393000000
2009/10/16,10:58:00,7728.44,7728.44,7728.44,7728.44,462000000
2009/10/16,10:59:00,7727.36,7727.36,7727.36,7727.36,363000000
2009/10/16,11:00:00,7727.38,7727.38,7727.38,7727.38,319000000
2009/10/16,11:01:00,7728.09,7728.09,7728.09,7728.09,386000000
2009/10/16,11:02:00,7727.09,7727.09,7727.09,7727.09,273000000
2009/10/16,11:03:00,7727.32,7727.32,7727.32,7727.32,323000000
2009/10/16,11:04:00,7726.49,7726.49,7726.49,7726.49,255000000
2009/10/16,11:05:00,7726.40,7726.40,7726.40,7726.40,269000000
2009/10/16,11:06:00,7727.70,7727.70,7727.70,7727.70,287000000
2009/10/16,11:07:00,7727.02,7727.02,7727.02,7727.02,226000000
2009/10/16,11:08:00,7726.17,7726.17,7726.17,7726.17,311000000
2009/10/16,11:09:00,7724.36,7724.36,7724.36,7724.36,254000000
2009/10/16,11:10:00,7723.20,7723.20,7723.20,7723.20,248000000
2009/10/16,11:11:00,7723.55,7723.55,7723.55,7723.55,289000000
2009/10/16,11:12:00,7723.69,7723.69,7723.69,7723.69,245000000
2009/10/16,11:13:00,7722.88,7722.88,7722.88,7722.88,334000000
2009/10/16,11:14:00,7723.74,7723.74,7723.74,7723.74,254000000
2009/10/16,11:15:00,7723.80,7723.80,7723.80,7723.80,261000000
2009/10/16,11:16:00,7724.67,7724.67,7724.67,7724.67,372000000
2009/10/16,11:17:00,7723.80,7723.80,7723.80,7723.80,241000000
2009/10/16,11:18:00,7727.31,7727.31,7727.31,7727.31,359000000
2009/10/16,11:19:00,7725.43,7725.43,7725.43,7725.43,312000000
2009/10/16,11:20:00,7725.58,7725.58,7725.58,7725.58,263000000
2009/10/16,11:21:00,7720.47,7720.47,7720.47,7720.47,375000000
2009/10/16,11:22:00,7721.24,7721.24,7721.24,7721.24,267000000
2009/10/16,11:23:00,7719.45,7719.45,7719.45,7719.45,308000000
2009/10/16,11:24:00,7718.58,7718.58,7718.58,7718.58,304000000
2009/10/16,11:25:00,7716.62,7716.62,7716.62,7716.62,272000000
2009/10/16,11:26:00,7716.92,7716.92,7716.92,7716.92,295000000
2009/10/16,11:27:00,7718.42,7718.42,7718.42,7718.42,242000000
2009/10/16,11:28:00,7720.71,7720.71,7720.71,7720.71,363000000
2009/10/16,11:29:00,7720.63,7720.63,7720.63,7720.63,203000000
2009/10/16,11:30:00,7718.59,7718.59,7718.59,7718.59,221000000
2009/10/16,11:31:00,7718.04,7718.04,7718.04,7718.04,288000000
2009/10/16,11:32:00,7716.93,7716.93,7716.93,7716.93,222000000
2009/10/16,11:33:00,7719.54,7719.54,7719.54,7719.54,320000000
2009/10/16,11:34:00,7708.71,7708.71,7708.71,7708.71,715000000
2009/10/16,11:35:00,7706.55,7706.55,7706.55,7706.55,518000000
2009/10/16,11:36:00,7700.32,7700.32,7700.32,7700.32,539000000
2009/10/16,11:37:00,7701.00,7701.00,7701.00,7701.00,393000000
2009/10/16,11:38:00,7699.54,7699.54,7699.54,7699.54,439000000
2009/10/16,11:39:00,7692.67,7692.67,7692.67,7692.67,568000000
2009/10/16,11:40:00,7693.31,7693.31,7693.31,7693.31,481000000
2009/10/16,11:41:00,7692.90,7692.90,7692.90,7692.90,427000000
2009/10/16,11:42:00,7691.39,7691.39,7691.39,7691.39,242000000
2009/10/16,11:43:00,7693.52,7693.52,7693.52,7693.52,381000000
2009/10/16,11:44:00,7694.86,7694.86,7694.86,7694.86,207000000
2009/10/16,11:45:00,7695.37,7695.37,7695.37,7695.37,211000000
2009/10/16,11:46:00,7699.54,7699.54,7699.54,7699.54,264000000
2009/10/16,11:47:00,7699.05,7699.05,7699.05,7699.05,163000000
2009/10/16,11:48:00,7699.25,7699.25,7699.25,7699.25,287000000
2009/10/16,11:49:00,7699.26,7699.26,7699.26,7699.26,189000000
2009/10/16,11:50:00,7702.08,7702.08,7702.08,7702.08,194000000
2009/10/16,11:51:00,7702.33,7702.33,7702.33,7702.33,226000000
2009/10/16,11:52:00,7698.12,7698.12,7698.12,7698.12,172000000
2009/10/16,11:53:00,7702.00,7702.00,7702.00,7702.00,206000000
2009/10/16,11:54:00,7701.06,7701.06,7701.06,7701.06,142000000
2009/10/16,11:55:00,7701.41,7701.41,7701.41,7701.41,153000000
2009/10/16,11:56:00,7701.33,7701.33,7701.33,7701.33,235000000
2009/10/16,11:57:00,7700.01,7700.01,7700.01,7700.01,187000000
2009/10/16,11:58:00,7700.35,7700.35,7700.35,7700.35,289000000
2009/10/16,11:59:00,7698.82,7698.82,7698.82,7698.82,190000000
2009/10/16,12:00:00,7699.95,7699.95,7699.95,7699.95,173000000
2009/10/16,12:01:00,7699.34,7699.34,7699.34,7699.34,336000000
2009/10/16,12:02:00,7694.33,7694.33,7694.33,7694.33,256000000
2009/10/16,12:03:00,7695.79,7695.79,7695.79,7695.79,400000000
2009/10/16,12:04:00,7695.07,7695.07,7695.07,7695.07,324000000
2009/10/16,12:05:00,7696.03,7696.03,7696.03,7696.03,253000000
2009/10/16,12:06:00,7693.00,7693.00,7693.00,7693.00,239000000
2009/10/16,12:07:00,7694.57,7694.57,7694.57,7694.57,164000000
2009/10/16,12:08:00,7696.23,7696.23,7696.23,7696.23,263000000
2009/10/16,12:09:00,7694.41,7694.41,7694.41,7694.41,165000000
2009/10/16,12:10:00,7694.29,7694.29,7694.29,7694.29,177000000
2009/10/16,12:11:00,7698.34,7698.34,7698.34,7698.34,226000000
2009/10/16,12:12:00,7697.53,7697.53,7697.53,7697.53,266000000
2009/10/16,12:13:00,7697.96,7697.96,7697.96,7697.96,310000000
2009/10/16,12:14:00,7699.26,7699.26,7699.26,7699.26,196000000
2009/10/16,12:15:00,7701.83,7701.83,7701.83,7701.83,162000000
2009/10/16,12:16:00,7703.83,7703.83,7703.83,7703.83,271000000
2009/10/16,12:17:00,7701.35,7701.35,7701.35,7701.35,201000000
2009/10/16,12:18:00,7699.73,7699.73,7699.73,7699.73,408000000
2009/10/16,12:19:00,7703.17,7703.17,7703.17,7703.17,308000000
2009/10/16,12:20:00,7702.67,7702.67,7702.67,7702.67,255000000
2009/10/16,12:21:00,7705.97,7705.97,7705.97,7705.97,628000000
2009/10/16,12:22:00,7708.85,7708.85,7708.85,7708.85,294000000
2009/10/16,12:23:00,7710.02,7710.02,7710.02,7710.02,455000000
2009/10/16,12:24:00,7712.93,7712.93,7712.93,7712.93,389000000
2009/10/16,12:25:00,7713.94,7713.94,7713.94,7713.94,426000000
2009/10/16,12:26:00,7716.33,7716.33,7716.33,7716.33,461000000
2009/10/16,12:27:00,7718.10,7718.10,7718.10,7718.10,424000000
2009/10/16,12:28:00,7718.03,7718.03,7718.03,7718.03,499000000
2009/10/16,12:29:00,7717.14,7717.14,7717.14,7717.14,299000000
2009/10/16,12:30:00,7715.26,7715.26,7715.26,7715.26,329000000
2009/10/16,12:31:00,7717.41,7717.41,7717.41,7717.41,437000000
2009/10/16,12:32:00,7716.10,7716.10,7716.10,7716.10,281000000
2009/10/16,12:33:00,7718.26,7718.26,7718.26,7718.26,376000000
2009/10/16,12:34:00,7715.50,7715.50,7715.50,7715.50,352000000
2009/10/16,12:35:00,7715.41,7715.41,7715.41,7715.41,301000000
2009/10/16,12:36:00,7713.71,7713.71,7713.71,7713.71,331000000
2009/10/16,12:37:00,7714.71,7714.71,7714.71,7714.71,275000000
2009/10/16,12:38:00,7713.52,7713.52,7713.52,7713.52,359000000
2009/10/16,12:39:00,7715.49,7715.49,7715.49,7715.49,273000000
2009/10/16,12:40:00,7714.28,7714.28,7714.28,7714.28,337000000
2009/10/16,12:41:00,7714.46,7714.46,7714.46,7714.46,366000000
2009/10/16,12:42:00,7710.34,7710.34,7710.34,7710.34,243000000
2009/10/16,12:43:00,7711.57,7711.57,7711.57,7711.57,357000000
2009/10/16,12:44:00,7709.80,7709.80,7709.80,7709.80,358000000
2009/10/16,12:45:00,7708.49,7708.49,7708.49,7708.49,240000000
2009/10/16,12:46:00,7710.36,7710.36,7710.36,7710.36,316000000
2009/10/16,12:47:00,7707.72,7707.72,7707.72,7707.72,248000000
2009/10/16,12:48:00,7705.19,7705.19,7705.19,7705.19,302000000
2009/10/16,12:49:00,7705.59,7705.59,7705.59,7705.59,246000000
2009/10/16,12:50:00,7708.63,7708.63,7708.63,7708.63,323000000
2009/10/16,12:51:00,7707.78,7707.78,7707.78,7707.78,295000000
2009/10/16,12:52:00,7710.77,7710.77,7710.77,7710.77,246000000
2009/10/16,12:53:00,7710.82,7710.82,7710.82,7710.82,362000000
2009/10/16,12:54:00,7709.95,7709.95,7709.95,7709.95,318000000
2009/10/16,12:55:00,7712.52,7712.52,7712.52,7712.52,264000000
2009/10/16,12:56:00,7711.21,7711.21,7711.21,7711.21,378000000
2009/10/16,12:57:00,7705.78,7705.78,7705.78,7705.78,577000000
2009/10/16,12:58:00,7705.48,7705.48,7705.48,7705.48,545000000
2009/10/16,12:59:00,7703.70,7703.70,7703.70,7703.70,481000000
2009/10/16,13:00:00,7702.69,7702.69,7702.69,7702.69,336000000
2009/10/16,13:01:00,7699.59,7699.59,7699.59,7699.59,375000000
2009/10/16,13:02:00,7702.91,7702.91,7702.91,7702.91,310000000
2009/10/16,13:03:00,7704.74,7704.74,7704.74,7704.74,518000000
2009/10/16,13:04:00,7704.59,7704.59,7704.59,7704.59,311000000
2009/10/16,13:05:00,7704.82,7704.82,7704.82,7704.82,333000000
2009/10/16,13:06:00,7699.38,7699.38,7699.38,7699.38,373000000
2009/10/16,13:07:00,7701.26,7701.26,7701.26,7701.26,334000000
2009/10/16,13:08:00,7700.32,7700.32,7700.32,7700.32,533000000
2009/10/16,13:09:00,7699.07,7699.07,7699.07,7699.07,379000000
2009/10/16,13:10:00,7701.55,7701.55,7701.55,7701.55,356000000
2009/10/16,13:11:00,7703.40,7703.40,7703.40,7703.40,452000000
2009/10/16,13:12:00,7700.18,7700.18,7700.18,7700.18,325000000
2009/10/16,13:13:00,7700.92,7700.92,7700.92,7700.92,428000000
2009/10/16,13:14:00,7699.48,7699.48,7699.48,7699.48,393000000
2009/10/16,13:15:00,7698.99,7698.99,7698.99,7698.99,396000000
2009/10/16,13:16:00,7702.41,7702.41,7702.41,7702.41,556000000
2009/10/16,13:17:00,7702.17,7702.17,7702.17,7702.17,452000000
2009/10/16,13:18:00,7702.65,7702.65,7702.65,7702.65,546000000
2009/10/16,13:19:00,7702.96,7702.96,7702.96,7702.96,476000000
2009/10/16,13:20:00,7700.91,7700.91,7700.91,7700.91,506000000
2009/10/16,13:21:00,7702.73,7702.73,7702.73,7702.73,678000000
2009/10/16,13:22:00,7701.00,7701.00,7701.00,7701.00,472000000
2009/10/16,13:23:00,7703.71,7703.71,7703.71,7703.71,772000000
2009/10/16,13:24:00,7705.59,7705.59,7705.59,7705.59,655000000
2009/10/16,13:25:00,7710.57,7710.57,7710.57,7710.57,736000000
2009/10/16,13:26:00,7710.57,7710.57,7710.57,7710.57,0
2009/10/16,13:27:00,7710.57,7710.57,7710.57,7710.57,0
2009/10/16,13:28:00,7710.57,7710.57,7710.57,7710.57,0
2009/10/16,13:29:00,7710.57,7710.57,7710.57,7710.57,0
2009/10/16,13:30:00,7715.10,7715.10,7715.10,7715.10,2642032640
2009/10/19,09:01:00,7712.33,7712.33,7712.33,7712.33,3359000064
2009/10/19,09:02:00,7706.23,7706.23,7706.23,7706.23,814000000
2009/10/19,09:03:00,7703.79,7703.79,7703.79,7703.79,1049000000
2009/10/19,09:04:00,7699.15,7699.15,7699.15,7699.15,950000000
2009/10/19,09:05:00,7697.10,7697.10,7697.10,7697.10,691000000
2009/10/19,09:06:00,7691.59,7691.59,7691.59,7691.59,1010000000
2009/10/19,09:07:00,7691.21,7691.21,7691.21,7691.21,664000000
2009/10/19,09:08:00,7692.85,7692.85,7692.85,7692.85,838000000
2009/10/19,09:09:00,7695.77,7695.77,7695.77,7695.77,822000000
2009/10/19,09:10:00,7697.93,7697.93,7697.93,7697.93,626000000
2009/10/19,09:11:00,7701.07,7701.07,7701.07,7701.07,940000000
2009/10/19,09:12:00,7705.44,7705.44,7705.44,7705.44,662000000
2009/10/19,09:13:00,7707.42,7707.42,7707.42,7707.42,738000000
2009/10/19,09:14:00,7707.09,7707.09,7707.09,7707.09,814000000
2009/10/19,09:15:00,7708.44,7708.44,7708.44,7708.44,653000000
2009/10/19,09:16:00,7709.86,7709.86,7709.86,7709.86,772000000
2009/10/19,09:17:00,7713.04,7713.04,7713.04,7713.04,578000000
2009/10/19,09:18:00,7711.19,7711.19,7711.19,7711.19,753000000
2009/10/19,09:19:00,7710.05,7710.05,7710.05,7710.05,671000000
2009/10/19,09:20:00,7709.09,7709.09,7709.09,7709.09,480000000
2009/10/19,09:21:00,7710.76,7710.76,7710.76,7710.76,769000000
2009/10/19,09:22:00,7706.73,7706.73,7706.73,7706.73,521000000
2009/10/19,09:23:00,7706.48,7706.48,7706.48,7706.48,578000000
2009/10/19,09:24:00,7705.71,7705.71,7705.71,7705.71,577000000
2009/10/19,09:25:00,7704.42,7704.42,7704.42,7704.42,467000000
2009/10/19,09:26:00,7703.84,7703.84,7703.84,7703.84,568000000
2009/10/19,09:27:00,7702.59,7702.59,7702.59,7702.59,502000000
2009/10/19,09:28:00,7693.90,7693.90,7693.90,7693.90,646000000
2009/10/19,09:29:00,7694.82,7694.82,7694.82,7694.82,591000000
2009/10/19,09:30:00,7695.53,7695.53,7695.53,7695.53,457000000
2009/10/19,09:31:00,7696.27,7696.27,7696.27,7696.27,543000000
2009/10/19,09:32:00,7699.63,7699.63,7699.63,7699.63,355000000
2009/10/19,09:33:00,7698.45,7698.45,7698.45,7698.45,421000000
2009/10/19,09:34:00,7700.39,7700.39,7700.39,7700.39,363000000
2009/10/19,09:35:00,7702.65,7702.65,7702.65,7702.65,336000000
2009/10/19,09:36:00,7704.43,7704.43,7704.43,7704.43,515000000
2009/10/19,09:37:00,7708.21,7708.21,7708.21,7708.21,378000000
2009/10/19,09:38:00,7708.26,7708.26,7708.26,7708.26,478000000
2009/10/19,09:39:00,7709.94,7709.94,7709.94,7709.94,625000000
2009/10/19,09:40:00,7710.04,7710.04,7710.04,7710.04,568000000
2009/10/19,09:41:00,7712.20,7712.20,7712.20,7712.20,707000000
2009/10/19,09:42:00,7715.02,7715.02,7715.02,7715.02,461000000
2009/10/19,09:43:00,7716.67,7716.67,7716.67,7716.67,606000000
2009/10/19,09:44:00,7721.63,7721.63,7721.63,7721.63,689000000
2009/10/19,09:45:00,7722.91,7722.91,7722.91,7722.91,534000000
2009/10/19,09:46:00,7722.51,7722.51,7722.51,7722.51,691000000
2009/10/19,09:47:00,7723.42,7723.42,7723.42,7723.42,503000000
2009/10/19,09:48:00,7723.04,7723.04,7723.04,7723.04,576000000
2009/10/19,09:49:00,7722.19,7722.19,7722.19,7722.19,530000000
2009/10/19,09:50:00,7719.73,7719.73,7719.73,7719.73,422000000
2009/10/19,09:51:00,7718.84,7718.84,7718.84,7718.84,631000000
2009/10/19,09:52:00,7717.17,7717.17,7717.17,7717.17,431000000
2009/10/19,09:53:00,7717.42,7717.42,7717.42,7717.42,453000000
2009/10/19,09:54:00,7717.26,7717.26,7717.26,7717.26,395000000
2009/10/19,09:55:00,7720.92,7720.92,7720.92,7720.92,539000000
2009/10/19,09:56:00,7723.48,7723.48,7723.48,7723.48,521000000
2009/10/19,09:57:00,7724.53,7724.53,7724.53,7724.53,327000000
2009/10/19,09:58:00,7725.10,7725.10,7725.10,7725.10,428000000
2009/10/19,09:59:00,7728.75,7728.75,7728.75,7728.75,409000000
2009/10/19,10:00:00,7729.09,7729.09,7729.09,7729.09,326000000
2009/10/19,10:01:00,7730.85,7730.85,7730.85,7730.85,506000000
2009/10/19,10:02:00,7733.71,7733.71,7733.71,7733.71,414000000
2009/10/19,10:03:00,7733.39,7733.39,7733.39,7733.39,487000000
2009/10/19,10:04:00,7733.46,7733.46,7733.46,7733.46,442000000
2009/10/19,10:05:00,7732.76,7732.76,7732.76,7732.76,397000000
2009/10/19,10:06:00,7732.42,7732.42,7732.42,7732.42,422000000
2009/10/19,10:07:00,7733.07,7733.07,7733.07,7733.07,346000000
2009/10/19,10:08:00,7730.59,7730.59,7730.59,7730.59,441000000
2009/10/19,10:09:00,7729.95,7729.95,7729.95,7729.95,354000000
2009/10/19,10:10:00,7731.51,7731.51,7731.51,7731.51,337000000
2009/10/19,10:11:00,7728.27,7728.27,7728.27,7728.27,425000000
2009/10/19,10:12:00,7726.12,7726.12,7726.12,7726.12,327000000
2009/10/19,10:13:00,7723.15,7723.15,7723.15,7723.15,372000000
2009/10/19,10:14:00,7723.34,7723.34,7723.34,7723.34,280000000
2009/10/19,10:15:00,7724.32,7724.32,7724.32,7724.32,297000000
2009/10/19,10:16:00,7723.72,7723.72,7723.72,7723.72,348000000
2009/10/19,10:17:00,7724.28,7724.28,7724.28,7724.28,219000000
2009/10/19,10:18:00,7723.70,7723.70,7723.70,7723.70,289000000
2009/10/19,10:19:00,7723.84,7723.84,7723.84,7723.84,272000000
2009/10/19,10:20:00,7723.96,7723.96,7723.96,7723.96,247000000
2009/10/19,10:21:00,7725.11,7725.11,7725.11,7725.11,352000000
2009/10/19,10:22:00,7724.60,7724.60,7724.60,7724.60,276000000
2009/10/19,10:23:00,7724.38,7724.38,7724.38,7724.38,315000000
2009/10/19,10:24:00,7723.84,7723.84,7723.84,7723.84,246000000
2009/10/19,10:25:00,7724.04,7724.04,7724.04,7724.04,211000000
2009/10/19,10:26:00,7721.06,7721.06,7721.06,7721.06,344000000
2009/10/19,10:27:00,7723.39,7723.39,7723.39,7723.39,242000000
2009/10/19,10:28:00,7723.06,7723.06,7723.06,7723.06,303000000
2009/10/19,10:29:00,7722.02,7722.02,7722.02,7722.02,235000000
2009/10/19,10:30:00,7721.76,7721.76,7721.76,7721.76,202000000
2009/10/19,10:31:00,7719.72,7719.72,7719.72,7719.72,255000000
2009/10/19,10:32:00,7719.61,7719.61,7719.61,7719.61,212000000
2009/10/19,10:33:00,7717.86,7717.86,7717.86,7717.86,265000000
2009/10/19,10:34:00,7718.54,7718.54,7718.54,7718.54,223000000
2009/10/19,10:35:00,7717.76,7717.76,7717.76,7717.76,259000000
2009/10/19,10:36:00,7720.48,7720.48,7720.48,7720.48,296000000
2009/10/19,10:37:00,7718.77,7718.77,7718.77,7718.77,267000000
2009/10/19,10:38:00,7719.94,7719.94,7719.94,7719.94,271000000
2009/10/19,10:39:00,7719.85,7719.85,7719.85,7719.85,262000000
2009/10/19,10:40:00,7720.36,7720.36,7720.36,7720.36,226000000
2009/10/19,10:41:00,7721.50,7721.50,7721.50,7721.50,257000000
2009/10/19,10:42:00,7723.49,7723.49,7723.49,7723.49,258000000
2009/10/19,10:43:00,7729.13,7729.13,7729.13,7729.13,429000000
2009/10/19,10:44:00,7732.03,7732.03,7732.03,7732.03,360000000
2009/10/19,10:45:00,7734.11,7734.11,7734.11,7734.11,330000000
2009/10/19,10:46:00,7735.21,7735.21,7735.21,7735.21,474000000
2009/10/19,10:47:00,7734.68,7734.68,7734.68,7734.68,375000000
2009/10/19,10:48:00,7734.40,7734.40,7734.40,7734.40,480000000
2009/10/19,10:49:00,7735.88,7735.88,7735.88,7735.88,332000000
2009/10/19,10:50:00,7736.84,7736.84,7736.84,7736.84,291000000
2009/10/19,10:51:00,7737.71,7737.71,7737.71,7737.71,398000000
2009/10/19,10:52:00,7734.41,7734.41,7734.41,7734.41,249000000
2009/10/19,10:53:00,7736.14,7736.14,7736.14,7736.14,373000000
2009/10/19,10:54:00,7735.10,7735.10,7735.10,7735.10,348000000
2009/10/19,10:55:00,7731.95,7731.95,7731.95,7731.95,307000000
2009/10/19,10:56:00,7732.61,7732.61,7732.61,7732.61,379000000
2009/10/19,10:57:00,7731.37,7731.37,7731.37,7731.37,311000000
2009/10/19,10:58:00,7729.68,7729.68,7729.68,7729.68,405000000
2009/10/19,10:59:00,7727.91,7727.91,7727.91,7727.91,258000000
2009/10/19,11:00:00,7724.90,7724.90,7724.90,7724.90,281000000
2009/10/19,11:01:00,7723.17,7723.17,7723.17,7723.17,364000000
2009/10/19,11:02:00,7724.19,7724.19,7724.19,7724.19,282000000
2009/10/19,11:03:00,7723.89,7723.89,7723.89,7723.89,357000000
2009/10/19,11:04:00,7726.17,7726.17,7726.17,7726.17,266000000
2009/10/19,11:05:00,7726.84,7726.84,7726.84,7726.84,213000000
2009/10/19,11:06:00,7729.41,7729.41,7729.41,7729.41,300000000
2009/10/19,11:07:00,7727.74,7727.74,7727.74,7727.74,249000000
2009/10/19,11:08:00,7726.13,7726.13,7726.13,7726.13,435000000
2009/10/19,11:09:00,7729.07,7729.07,7729.07,7729.07,232000000
2009/10/19,11:10:00,7729.27,7729.27,7729.27,7729.27,235000000
2009/10/19,11:11:00,7729.21,7729.21,7729.21,7729.21,291000000
2009/10/19,11:12:00,7729.66,7729.66,7729.66,7729.66,267000000
2009/10/19,11:13:00,7731.74,7731.74,7731.74,7731.74,315000000
2009/10/19,11:14:00,7732.16,7732.16,7732.16,7732.16,237000000
2009/10/19,11:15:00,7732.00,7732.00,7732.00,7732.00,294000000
2009/10/19,11:16:00,7732.28,7732.28,7732.28,7732.28,391000000
2009/10/19,11:17:00,7731.35,7731.35,7731.35,7731.35,322000000
2009/10/19,11:18:00,7731.22,7731.22,7731.22,7731.22,421000000
2009/10/19,11:19:00,7732.69,7732.69,7732.69,7732.69,396000000
2009/10/19,11:20:00,7732.87,7732.87,7732.87,7732.87,238000000
2009/10/19,11:21:00,7731.18,7731.18,7731.18,7731.18,374000000
2009/10/19,11:22:00,7730.92,7730.92,7730.92,7730.92,280000000
2009/10/19,11:23:00,7731.11,7731.11,7731.11,7731.11,413000000
2009/10/19,11:24:00,7732.69,7732.69,7732.69,7732.69,282000000
2009/10/19,11:25:00,7732.46,7732.46,7732.46,7732.46,265000000
2009/10/19,11:26:00,7732.67,7732.67,7732.67,7732.67,261000000
2009/10/19,11:27:00,7733.99,7733.99,7733.99,7733.99,197000000
2009/10/19,11:28:00,7732.29,7732.29,7732.29,7732.29,377000000
2009/10/19,11:29:00,7734.05,7734.05,7734.05,7734.05,264000000
2009/10/19,11:30:00,7732.12,7732.12,7732.12,7732.12,259000000
2009/10/19,11:31:00,7732.92,7732.92,7732.92,7732.92,400000000
2009/10/19,11:32:00,7732.73,7732.73,7732.73,7732.73,235000000
2009/10/19,11:33:00,7731.51,7731.51,7731.51,7731.51,301000000
2009/10/19,11:34:00,7730.85,7730.85,7730.85,7730.85,258000000
2009/10/19,11:35:00,7731.71,7731.71,7731.71,7731.71,253000000
2009/10/19,11:36:00,7729.49,7729.49,7729.49,7729.49,261000000
2009/10/19,11:37:00,7731.67,7731.67,7731.67,7731.67,196000000
2009/10/19,11:38:00,7731.17,7731.17,7731.17,7731.17,278000000
2009/10/19,11:39:00,7732.89,7732.89,7732.89,7732.89,250000000
2009/10/19,11:40:00,7733.42,7733.42,7733.42,7733.42,240000000
2009/10/19,11:41:00,7734.12,7734.12,7734.12,7734.12,322000000
2009/10/19,11:42:00,7734.97,7734.97,7734.97,7734.97,270000000
2009/10/19,11:43:00,7735.50,7735.50,7735.50,7735.50,353000000
2009/10/19,11:44:00,7736.29,7736.29,7736.29,7736.29,226000000
2009/10/19,11:45:00,7738.57,7738.57,7738.57,7738.57,274000000
2009/10/19,11:46:00,7742.38,7742.38,7742.38,7742.38,367000000
2009/10/19,11:47:00,7740.85,7740.85,7740.85,7740.85,329000000
2009/10/19,11:48:00,7742.69,7742.69,7742.69,7742.69,408000000
2009/10/19,11:49:00,7743.99,7743.99,7743.99,7743.99,372000000
2009/10/19,11:50:00,7743.25,7743.25,7743.25,7743.25,387000000
2009/10/19,11:51:00,7744.61,7744.61,7744.61,7744.61,356000000
2009/10/19,11:52:00,7746.76,7746.76,7746.76,7746.76,320000000
2009/10/19,11:53:00,7747.93,7747.93,7747.93,7747.93,435000000
2009/10/19,11:54:00,7748.49,7748.49,7748.49,7748.49,301000000
2009/10/19,11:55:00,7747.11,7747.11,7747.11,7747.11,314000000
2009/10/19,11:56:00,7747.12,7747.12,7747.12,7747.12,371000000
2009/10/19,11:57:00,7746.44,7746.44,7746.44,7746.44,260000000
2009/10/19,11:58:00,7745.54,7745.54,7745.54,7745.54,361000000
2009/10/19,11:59:00,7746.51,7746.51,7746.51,7746.51,276000000
2009/10/19,12:00:00,7745.53,7745.53,7745.53,7745.53,260000000
2009/10/19,12:01:00,7745.04,7745.04,7745.04,7745.04,316000000
2009/10/19,12:02:00,7744.18,7744.18,7744.18,7744.18,227000000
2009/10/19,12:03:00,7744.98,7744.98,7744.98,7744.98,326000000
2009/10/19,12:04:00,7744.46,7744.46,7744.46,7744.46,226000000
2009/10/19,12:05:00,7745.03,7745.03,7745.03,7745.03,239000000
2009/10/19,12:06:00,7745.73,7745.73,7745.73,7745.73,270000000
2009/10/19,12:07:00,7744.79,7744.79,7744.79,7744.79,278000000
2009/10/19,12:08:00,7744.28,7744.28,7744.28,7744.28,301000000
2009/10/19,12:09:00,7743.87,7743.87,7743.87,7743.87,230000000
2009/10/19,12:10:00,7743.59,7743.59,7743.59,7743.59,195000000
2009/10/19,12:11:00,7747.20,7747.20,7747.20,7747.20,275000000
2009/10/19,12:12:00,7746.82,7746.82,7746.82,7746.82,210000000
2009/10/19,12:13:00,7744.20,7744.20,7744.20,7744.20,403000000
2009/10/19,12:14:00,7746.19,7746.19,7746.19,7746.19,230000000
2009/10/19,12:15:00,7741.85,7741.85,7741.85,7741.85,270000000
2009/10/19,12:16:00,7740.56,7740.56,7740.56,7740.56,318000000
2009/10/19,12:17:00,7739.39,7739.39,7739.39,7739.39,230000000
2009/10/19,12:18:00,7738.33,7738.33,7738.33,7738.33,314000000
2009/10/19,12:19:00,7738.71,7738.71,7738.71,7738.71,221000000
2009/10/19,12:20:00,7735.64,7735.64,7735.64,7735.64,276000000
2009/10/19,12:21:00,7734.28,7734.28,7734.28,7734.28,395000000
2009/10/19,12:22:00,7735.20,7735.20,7735.20,7735.20,238000000
2009/10/19,12:23:00,7736.24,7736.24,7736.24,7736.24,408000000
2009/10/19,12:24:00,7737.04,7737.04,7737.04,7737.04,260000000
2009/10/19,12:25:00,7736.18,7736.18,7736.18,7736.18,278000000
2009/10/19,12:26:00,7735.69,7735.69,7735.69,7735.69,286000000
2009/10/19,12:27:00,7737.81,7737.81,7737.81,7737.81,214000000
2009/10/19,12:28:00,7735.97,7735.97,7735.97,7735.97,306000000
2009/10/19,12:29:00,7739.24,7739.24,7739.24,7739.24,228000000
2009/10/19,12:30:00,7738.40,7738.40,7738.40,7738.40,270000000
2009/10/19,12:31:00,7738.03,7738.03,7738.03,7738.03,223000000
2009/10/19,12:32:00,7735.74,7735.74,7735.74,7735.74,170000000
2009/10/19,12:33:00,7736.59,7736.59,7736.59,7736.59,286000000
2009/10/19,12:34:00,7737.50,7737.50,7737.50,7737.50,316000000
2009/10/19,12:35:00,7739.49,7739.49,7739.49,7739.49,228000000
2009/10/19,12:36:00,7739.91,7739.91,7739.91,7739.91,276000000
2009/10/19,12:37:00,7740.57,7740.57,7740.57,7740.57,238000000
2009/10/19,12:38:00,7740.78,7740.78,7740.78,7740.78,352000000
2009/10/19,12:39:00,7742.38,7742.38,7742.38,7742.38,227000000
2009/10/19,12:40:00,7741.84,7741.84,7741.84,7741.84,270000000
2009/10/19,12:41:00,7744.62,7744.62,7744.62,7744.62,263000000
2009/10/19,12:42:00,7743.67,7743.67,7743.67,7743.67,214000000
2009/10/19,12:43:00,7742.92,7742.92,7742.92,7742.92,367000000
2009/10/19,12:44:00,7744.05,7744.05,7744.05,7744.05,225000000
2009/10/19,12:45:00,7742.48,7742.48,7742.48,7742.48,290000000
2009/10/19,12:46:00,7742.07,7742.07,7742.07,7742.07,298000000
2009/10/19,12:47:00,7742.97,7742.97,7742.97,7742.97,265000000
2009/10/19,12:48:00,7742.26,7742.26,7742.26,7742.26,387000000
2009/10/19,12:49:00,7740.16,7740.16,7740.16,7740.16,243000000
2009/10/19,12:50:00,7738.33,7738.33,7738.33,7738.33,305000000
2009/10/19,12:51:00,7736.27,7736.27,7736.27,7736.27,285000000
2009/10/19,12:52:00,7735.74,7735.74,7735.74,7735.74,239000000
2009/10/19,12:53:00,7734.98,7734.98,7734.98,7734.98,349000000
2009/10/19,12:54:00,7735.19,7735.19,7735.19,7735.19,291000000
2009/10/19,12:55:00,7735.85,7735.85,7735.85,7735.85,350000000
2009/10/19,12:56:00,7740.26,7740.26,7740.26,7740.26,304000000
2009/10/19,12:57:00,7741.24,7741.24,7741.24,7741.24,248000000
2009/10/19,12:58:00,7741.41,7741.41,7741.41,7741.41,366000000
2009/10/19,12:59:00,7745.05,7745.05,7745.05,7745.05,288000000
2009/10/19,13:00:00,7744.00,7744.00,7744.00,7744.00,467000000
2009/10/19,13:01:00,7748.80,7748.80,7748.80,7748.80,864000000
2009/10/19,13:02:00,7751.78,7751.78,7751.78,7751.78,500000000
2009/10/19,13:03:00,7753.74,7753.74,7753.74,7753.74,614000000
2009/10/19,13:04:00,7754.49,7754.49,7754.49,7754.49,406000000
2009/10/19,13:05:00,7756.25,7756.25,7756.25,7756.25,492000000
2009/10/19,13:06:00,7756.51,7756.51,7756.51,7756.51,487000000
2009/10/19,13:07:00,7758.13,7758.13,7758.13,7758.13,387000000
2009/10/19,13:08:00,7755.70,7755.70,7755.70,7755.70,439000000
2009/10/19,13:09:00,7754.44,7754.44,7754.44,7754.44,387000000
2009/10/19,13:10:00,7755.46,7755.46,7755.46,7755.46,404000000
2009/10/19,13:11:00,7754.22,7754.22,7754.22,7754.22,605000000
2009/10/19,13:12:00,7751.27,7751.27,7751.27,7751.27,392000000
2009/10/19,13:13:00,7750.53,7750.53,7750.53,7750.53,509000000
2009/10/19,13:14:00,7748.91,7748.91,7748.91,7748.91,439000000
2009/10/19,13:15:00,7748.95,7748.95,7748.95,7748.95,623000000
2009/10/19,13:16:00,7750.58,7750.58,7750.58,7750.58,641000000
2009/10/19,13:17:00,7747.66,7747.66,7747.66,7747.66,529000000
2009/10/19,13:18:00,7749.38,7749.38,7749.38,7749.38,591000000
2009/10/19,13:19:00,7748.69,7748.69,7748.69,7748.69,532000000
2009/10/19,13:20:00,7749.12,7749.12,7749.12,7749.12,584000000
2009/10/19,13:21:00,7749.06,7749.06,7749.06,7749.06,557000000
2009/10/19,13:22:00,7749.35,7749.35,7749.35,7749.35,499000000
2009/10/19,13:23:00,7749.40,7749.40,7749.40,7749.40,723000000
2009/10/19,13:24:00,7750.75,7750.75,7750.75,7750.75,832000000
2009/10/19,13:25:00,7751.59,7751.59,7751.59,7751.59,622000000
2009/10/19,13:26:00,7751.59,7751.59,7751.59,7751.59,0
2009/10/19,13:27:00,7751.59,7751.59,7751.59,7751.59,0
2009/10/19,13:28:00,7751.59,7751.59,7751.59,7751.59,0
2009/10/19,13:29:00,7751.59,7751.59,7751.59,7751.59,0
2009/10/19,13:30:00,7751.32,7751.32,7751.32,7751.32,892032512
2009/10/20,09:01:00,7808.03,7808.03,7808.03,7808.03,380032512
2009/10/20,09:02:00,7809.34,7809.34,7809.34,7809.34,1323000064
2009/10/20,09:03:00,7808.54,7808.54,7808.54,7808.54,1444000000
2009/10/20,09:04:00,7811.55,7811.55,7811.55,7811.55,1408999936
2009/10/20,09:05:00,7811.07,7811.07,7811.07,7811.07,1059000000
2009/10/20,09:06:00,7810.78,7810.78,7810.78,7810.78,1360000000
2009/10/20,09:07:00,7811.92,7811.92,7811.92,7811.92,1033000000
2009/10/20,09:08:00,7808.49,7808.49,7808.49,7808.49,1035000000
2009/10/20,09:09:00,7805.47,7805.47,7805.47,7805.47,1068000000
2009/10/20,09:10:00,7802.32,7802.32,7802.32,7802.32,894000000
2009/10/20,09:11:00,7799.00,7799.00,7799.00,7799.00,1051000000
2009/10/20,09:12:00,7797.42,7797.42,7797.42,7797.42,790000000
2009/10/20,09:13:00,7796.52,7796.52,7796.52,7796.52,1006000000
2009/10/20,09:14:00,7796.10,7796.10,7796.10,7796.10,903000000
2009/10/20,09:15:00,7795.29,7795.29,7795.29,7795.29,756000000
2009/10/20,09:16:00,7792.61,7792.61,7792.61,7792.61,1006000000
2009/10/20,09:17:00,7791.74,7791.74,7791.74,7791.74,690000000
2009/10/20,09:18:00,7788.80,7788.80,7788.80,7788.80,814000000
2009/10/20,09:19:00,7790.53,7790.53,7790.53,7790.53,694000000
2009/10/20,09:20:00,7788.94,7788.94,7788.94,7788.94,623000000
2009/10/20,09:21:00,7791.31,7791.31,7791.31,7791.31,833000000
2009/10/20,09:22:00,7794.03,7794.03,7794.03,7794.03,659000000
2009/10/20,09:23:00,7796.55,7796.55,7796.55,7796.55,840000000
2009/10/20,09:24:00,7799.19,7799.19,7799.19,7799.19,990000000
2009/10/20,09:25:00,7804.36,7804.36,7804.36,7804.36,924000000
2009/10/20,09:26:00,7804.12,7804.12,7804.12,7804.12,1082000000
2009/10/20,09:27:00,7806.49,7806.49,7806.49,7806.49,717000000
2009/10/20,09:28:00,7804.92,7804.92,7804.92,7804.92,845000000
2009/10/20,09:29:00,7803.90,7803.90,7803.90,7803.90,876000000
2009/10/20,09:30:00,7803.24,7803.24,7803.24,7803.24,678000000
2009/10/20,09:31:00,7800.97,7800.97,7800.97,7800.97,837000000
2009/10/20,09:32:00,7797.71,7797.71,7797.71,7797.71,721000000
2009/10/20,09:33:00,7796.70,7796.70,7796.70,7796.70,654000000
2009/10/20,09:34:00,7794.89,7794.89,7794.89,7794.89,629000000
2009/10/20,09:35:00,7793.25,7793.25,7793.25,7793.25,500000000
2009/10/20,09:36:00,7791.12,7791.12,7791.12,7791.12,655000000
2009/10/20,09:37:00,7789.51,7789.51,7789.51,7789.51,603000000
2009/10/20,09:38:00,7791.27,7791.27,7791.27,7791.27,582000000
2009/10/20,09:39:00,7790.28,7790.28,7790.28,7790.28,570000000
2009/10/20,09:40:00,7791.66,7791.66,7791.66,7791.66,504000000
2009/10/20,09:41:00,7790.81,7790.81,7790.81,7790.81,633000000
2009/10/20,09:42:00,7790.39,7790.39,7790.39,7790.39,428000000
2009/10/20,09:43:00,7788.98,7788.98,7788.98,7788.98,538000000
2009/10/20,09:44:00,7788.18,7788.18,7788.18,7788.18,624000000
2009/10/20,09:45:00,7783.72,7783.72,7783.72,7783.72,622000000
2009/10/20,09:46:00,7777.54,7777.54,7777.54,7777.54,850000000
2009/10/20,09:47:00,7776.17,7776.17,7776.17,7776.17,671000000
2009/10/20,09:48:00,7772.00,7772.00,7772.00,7772.00,805000000
2009/10/20,09:49:00,7769.53,7769.53,7769.53,7769.53,694000000
2009/10/20,09:50:00,7769.34,7769.34,7769.34,7769.34,502000000
2009/10/20,09:51:00,7767.12,7767.12,7767.12,7767.12,724000000
2009/10/20,09:52:00,7764.82,7764.82,7764.82,7764.82,481000000
2009/10/20,09:53:00,7765.56,7765.56,7765.56,7765.56,562000000
2009/10/20,09:54:00,7768.23,7768.23,7768.23,7768.23,505000000
2009/10/20,09:55:00,7769.13,7769.13,7769.13,7769.13,450000000
2009/10/20,09:56:00,7775.52,7775.52,7775.52,7775.52,594000000
2009/10/20,09:57:00,7776.84,7776.84,7776.84,7776.84,418000000
2009/10/20,09:58:00,7779.33,7779.33,7779.33,7779.33,455000000
2009/10/20,09:59:00,7779.51,7779.51,7779.51,7779.51,388000000
2009/10/20,10:00:00,7779.43,7779.43,7779.43,7779.43,391000000
2009/10/20,10:01:00,7782.48,7782.48,7782.48,7782.48,427000000
2009/10/20,10:02:00,7781.81,7781.81,7781.81,7781.81,320000000
2009/10/20,10:03:00,7779.13,7779.13,7779.13,7779.13,458000000
2009/10/20,10:04:00,7779.59,7779.59,7779.59,7779.59,355000000
2009/10/20,10:05:00,7778.27,7778.27,7778.27,7778.27,278000000
2009/10/20,10:06:00,7777.52,7777.52,7777.52,7777.52,442000000
2009/10/20,10:07:00,7777.16,7777.16,7777.16,7777.16,350000000
2009/10/20,10:08:00,7777.73,7777.73,7777.73,7777.73,453000000
2009/10/20,10:09:00,7778.91,7778.91,7778.91,7778.91,347000000
2009/10/20,10:10:00,7779.55,7779.55,7779.55,7779.55,311000000
2009/10/20,10:11:00,7776.91,7776.91,7776.91,7776.91,407000000
2009/10/20,10:12:00,7780.42,7780.42,7780.42,7780.42,316000000
2009/10/20,10:13:00,7779.68,7779.68,7779.68,7779.68,366000000
2009/10/20,10:14:00,7779.53,7779.53,7779.53,7779.53,278000000
2009/10/20,10:15:00,7779.62,7779.62,7779.62,7779.62,261000000
2009/10/20,10:16:00,7772.83,7772.83,7772.83,7772.83,637000000
2009/10/20,10:17:00,7768.14,7768.14,7768.14,7768.14,514000000
2009/10/20,10:18:00,7761.85,7761.85,7761.85,7761.85,632000000
2009/10/20,10:19:00,7759.53,7759.53,7759.53,7759.53,513000000
2009/10/20,10:20:00,7760.46,7760.46,7760.46,7760.46,490000000
2009/10/20,10:21:00,7759.05,7759.05,7759.05,7759.05,521000000
2009/10/20,10:22:00,7758.52,7758.52,7758.52,7758.52,340000000
2009/10/20,10:23:00,7757.66,7757.66,7757.66,7757.66,426000000
2009/10/20,10:24:00,7758.01,7758.01,7758.01,7758.01,388000000
2009/10/20,10:25:00,7755.38,7755.38,7755.38,7755.38,359000000
2009/10/20,10:26:00,7756.70,7756.70,7756.70,7756.70,388000000
2009/10/20,10:27:00,7756.19,7756.19,7756.19,7756.19,253000000
2009/10/20,10:28:00,7757.97,7757.97,7757.97,7757.97,338000000
2009/10/20,10:29:00,7757.02,7757.02,7757.02,7757.02,263000000
2009/10/20,10:30:00,7758.01,7758.01,7758.01,7758.01,316000000
2009/10/20,10:31:00,7759.01,7759.01,7759.01,7759.01,375000000
2009/10/20,10:32:00,7758.22,7758.22,7758.22,7758.22,243000000
2009/10/20,10:33:00,7758.99,7758.99,7758.99,7758.99,346000000
2009/10/20,10:34:00,7757.88,7757.88,7757.88,7757.88,259000000
2009/10/20,10:35:00,7757.36,7757.36,7757.36,7757.36,266000000
2009/10/20,10:36:00,7758.12,7758.12,7758.12,7758.12,284000000
2009/10/20,10:37:00,7759.97,7759.97,7759.97,7759.97,190000000
2009/10/20,10:38:00,7760.14,7760.14,7760.14,7760.14,337000000
2009/10/20,10:39:00,7760.32,7760.32,7760.32,7760.32,244000000
2009/10/20,10:40:00,7762.48,7762.48,7762.48,7762.48,255000000
2009/10/20,10:41:00,7763.13,7763.13,7763.13,7763.13,330000000
2009/10/20,10:42:00,7767.92,7767.92,7767.92,7767.92,255000000
2009/10/20,10:43:00,7767.62,7767.62,7767.62,7767.62,324000000
2009/10/20,10:44:00,7769.43,7769.43,7769.43,7769.43,284000000
2009/10/20,10:45:00,7770.17,7770.17,7770.17,7770.17,235000000
2009/10/20,10:46:00,7770.84,7770.84,7770.84,7770.84,325000000
2009/10/20,10:47:00,7769.97,7769.97,7769.97,7769.97,262000000
2009/10/20,10:48:00,7770.69,7770.69,7770.69,7770.69,299000000
2009/10/20,10:49:00,7771.14,7771.14,7771.14,7771.14,238000000
2009/10/20,10:50:00,7770.98,7770.98,7770.98,7770.98,218000000
2009/10/20,10:51:00,7772.20,7772.20,7772.20,7772.20,292000000
2009/10/20,10:52:00,7769.47,7769.47,7769.47,7769.47,259000000
2009/10/20,10:53:00,7770.54,7770.54,7770.54,7770.54,285000000
2009/10/20,10:54:00,7770.29,7770.29,7770.29,7770.29,260000000
2009/10/20,10:55:00,7770.62,7770.62,7770.62,7770.62,230000000
2009/10/20,10:56:00,7767.97,7767.97,7767.97,7767.97,351000000
2009/10/20,10:57:00,7765.27,7765.27,7765.27,7765.27,310000000
2009/10/20,10:58:00,7765.37,7765.37,7765.37,7765.37,387000000
2009/10/20,10:59:00,7766.37,7766.37,7766.37,7766.37,312000000
2009/10/20,11:00:00,7765.90,7765.90,7765.90,7765.90,255000000
2009/10/20,11:01:00,7762.36,7762.36,7762.36,7762.36,406000000
2009/10/20,11:02:00,7762.86,7762.86,7762.86,7762.86,279000000
2009/10/20,11:03:00,7762.62,7762.62,7762.62,7762.62,372000000
2009/10/20,11:04:00,7764.20,7764.20,7764.20,7764.20,273000000
2009/10/20,11:05:00,7765.03,7765.03,7765.03,7765.03,222000000
2009/10/20,11:06:00,7765.67,7765.67,7765.67,7765.67,241000000
2009/10/20,11:07:00,7767.36,7767.36,7767.36,7767.36,217000000
2009/10/20,11:08:00,7768.35,7768.35,7768.35,7768.35,292000000
2009/10/20,11:09:00,7767.45,7767.45,7767.45,7767.45,277000000
2009/10/20,11:10:00,7767.95,7767.95,7767.95,7767.95,320000000
2009/10/20,11:11:00,7769.01,7769.01,7769.01,7769.01,449000000
2009/10/20,11:12:00,7768.59,7768.59,7768.59,7768.59,271000000
2009/10/20,11:13:00,7769.52,7769.52,7769.52,7769.52,375000000
2009/10/20,11:14:00,7769.45,7769.45,7769.45,7769.45,393000000
2009/10/20,11:15:00,7772.14,7772.14,7772.14,7772.14,387000000
2009/10/20,11:16:00,7771.34,7771.34,7771.34,7771.34,464000000
2009/10/20,11:17:00,7775.53,7775.53,7775.53,7775.53,290000000
2009/10/20,11:18:00,7775.66,7775.66,7775.66,7775.66,373000000
2009/10/20,11:19:00,7777.33,7777.33,7777.33,7777.33,301000000
2009/10/20,11:20:00,7776.27,7776.27,7776.27,7776.27,254000000
2009/10/20,11:21:00,7777.73,7777.73,7777.73,7777.73,432000000
2009/10/20,11:22:00,7774.99,7774.99,7774.99,7774.99,319000000
2009/10/20,11:23:00,7777.54,7777.54,7777.54,7777.54,381000000
2009/10/20,11:24:00,7777.63,7777.63,7777.63,7777.63,423000000
2009/10/20,11:25:00,7777.96,7777.96,7777.96,7777.96,324000000
2009/10/20,11:26:00,7777.99,7777.99,7777.99,7777.99,419000000
2009/10/20,11:27:00,7777.45,7777.45,7777.45,7777.45,305000000
2009/10/20,11:28:00,7780.42,7780.42,7780.42,7780.42,574000000
2009/10/20,11:29:00,7781.81,7781.81,7781.81,7781.81,376000000
2009/10/20,11:30:00,7783.67,7783.67,7783.67,7783.67,405000000
2009/10/20,11:31:00,7786.15,7786.15,7786.15,7786.15,476000000
2009/10/20,11:32:00,7786.51,7786.51,7786.51,7786.51,409000000
2009/10/20,11:33:00,7785.89,7785.89,7785.89,7785.89,570000000
2009/10/20,11:34:00,7782.42,7782.42,7782.42,7782.42,437000000
2009/10/20,11:35:00,7779.98,7779.98,7779.98,7779.98,491000000
2009/10/20,11:36:00,7779.69,7779.69,7779.69,7779.69,467000000
2009/10/20,11:37:00,7778.67,7778.67,7778.67,7778.67,378000000
2009/10/20,11:38:00,7777.24,7777.24,7777.24,7777.24,394000000
2009/10/20,11:39:00,7774.91,7774.91,7774.91,7774.91,412000000
2009/10/20,11:40:00,7775.41,7775.41,7775.41,7775.41,317000000
2009/10/20,11:41:00,7775.36,7775.36,7775.36,7775.36,428000000
2009/10/20,11:42:00,7771.72,7771.72,7771.72,7771.72,318000000
2009/10/20,11:43:00,7771.96,7771.96,7771.96,7771.96,364000000
2009/10/20,11:44:00,7772.12,7772.12,7772.12,7772.12,268000000
2009/10/20,11:45:00,7771.30,7771.30,7771.30,7771.30,276000000
2009/10/20,11:46:00,7772.38,7772.38,7772.38,7772.38,339000000
2009/10/20,11:47:00,7772.94,7772.94,7772.94,7772.94,226000000
2009/10/20,11:48:00,7771.57,7771.57,7771.57,7771.57,313000000
2009/10/20,11:49:00,7772.81,7772.81,7772.81,7772.81,276000000
2009/10/20,11:50:00,7774.29,7774.29,7774.29,7774.29,217000000
2009/10/20,11:51:00,7774.69,7774.69,7774.69,7774.69,310000000
2009/10/20,11:52:00,7774.62,7774.62,7774.62,7774.62,186000000
2009/10/20,11:53:00,7775.02,7775.02,7775.02,7775.02,262000000
2009/10/20,11:54:00,7774.57,7774.57,7774.57,7774.57,229000000
2009/10/20,11:55:00,7773.23,7773.23,7773.23,7773.23,333000000
2009/10/20,11:56:00,7766.23,7766.23,7766.23,7766.23,481000000
2009/10/20,11:57:00,7766.53,7766.53,7766.53,7766.53,303000000
2009/10/20,11:58:00,7766.32,7766.32,7766.32,7766.32,331000000
2009/10/20,11:59:00,7766.06,7766.06,7766.06,7766.06,320000000
2009/10/20,12:00:00,7766.22,7766.22,7766.22,7766.22,236000000
2009/10/20,12:01:00,7761.07,7761.07,7761.07,7761.07,373000000
2009/10/20,12:02:00,7759.64,7759.64,7759.64,7759.64,278000000
2009/10/20,12:03:00,7761.05,7761.05,7761.05,7761.05,407000000
2009/10/20,12:04:00,7760.92,7760.92,7760.92,7760.92,309000000
2009/10/20,12:05:00,7761.98,7761.98,7761.98,7761.98,234000000
2009/10/20,12:06:00,7762.54,7762.54,7762.54,7762.54,328000000
2009/10/20,12:07:00,7760.58,7760.58,7760.58,7760.58,209000000
2009/10/20,12:08:00,7762.75,7762.75,7762.75,7762.75,238000000
2009/10/20,12:09:00,7763.03,7763.03,7763.03,7763.03,197000000
2009/10/20,12:10:00,7764.43,7764.43,7764.43,7764.43,212000000
2009/10/20,12:11:00,7764.10,7764.10,7764.10,7764.10,267000000
2009/10/20,12:12:00,7763.74,7763.74,7763.74,7763.74,187000000
2009/10/20,12:13:00,7764.31,7764.31,7764.31,7764.31,212000000
2009/10/20,12:14:00,7765.25,7765.25,7765.25,7765.25,168000000
2009/10/20,12:15:00,7766.10,7766.10,7766.10,7766.10,222000000
2009/10/20,12:16:00,7766.37,7766.37,7766.37,7766.37,294000000
2009/10/20,12:17:00,7765.38,7765.38,7765.38,7765.38,214000000
2009/10/20,12:18:00,7763.99,7763.99,7763.99,7763.99,282000000
2009/10/20,12:19:00,7764.08,7764.08,7764.08,7764.08,222000000
2009/10/20,12:20:00,7763.73,7763.73,7763.73,7763.73,244000000
2009/10/20,12:21:00,7766.49,7766.49,7766.49,7766.49,311000000
2009/10/20,12:22:00,7765.99,7765.99,7765.99,7765.99,196000000
2009/10/20,12:23:00,7767.08,7767.08,7767.08,7767.08,248000000
2009/10/20,12:24:00,7768.55,7768.55,7768.55,7768.55,216000000
2009/10/20,12:25:00,7768.35,7768.35,7768.35,7768.35,236000000
2009/10/20,12:26:00,7768.53,7768.53,7768.53,7768.53,266000000
2009/10/20,12:27:00,7767.34,7767.34,7767.34,7767.34,217000000
2009/10/20,12:28:00,7769.22,7769.22,7769.22,7769.22,287000000
2009/10/20,12:29:00,7768.04,7768.04,7768.04,7768.04,256000000
2009/10/20,12:30:00,7770.19,7770.19,7770.19,7770.19,334000000
2009/10/20,12:31:00,7771.55,7771.55,7771.55,7771.55,331000000
2009/10/20,12:32:00,7767.89,7767.89,7767.89,7767.89,249000000
2009/10/20,12:33:00,7769.46,7769.46,7769.46,7769.46,347000000
2009/10/20,12:34:00,7768.65,7768.65,7768.65,7768.65,293000000
2009/10/20,12:35:00,7769.61,7769.61,7769.61,7769.61,250000000
2009/10/20,12:36:00,7770.01,7770.01,7770.01,7770.01,386000000
2009/10/20,12:37:00,7770.28,7770.28,7770.28,7770.28,245000000
2009/10/20,12:38:00,7767.45,7767.45,7767.45,7767.45,338000000
2009/10/20,12:39:00,7767.13,7767.13,7767.13,7767.13,356000000
2009/10/20,12:40:00,7767.70,7767.70,7767.70,7767.70,393000000
2009/10/20,12:41:00,7768.86,7768.86,7768.86,7768.86,465000000
2009/10/20,12:42:00,7769.16,7769.16,7769.16,7769.16,302000000
2009/10/20,12:43:00,7769.58,7769.58,7769.58,7769.58,382000000
2009/10/20,12:44:00,7769.76,7769.76,7769.76,7769.76,332000000
2009/10/20,12:45:00,7769.07,7769.07,7769.07,7769.07,357000000
2009/10/20,12:46:00,7769.93,7769.93,7769.93,7769.93,357000000
2009/10/20,12:47:00,7768.43,7768.43,7768.43,7768.43,250000000
2009/10/20,12:48:00,7768.77,7768.77,7768.77,7768.77,362000000
2009/10/20,12:49:00,7768.20,7768.20,7768.20,7768.20,306000000
2009/10/20,12:50:00,7767.40,7767.40,7767.40,7767.40,272000000
2009/10/20,12:51:00,7768.42,7768.42,7768.42,7768.42,367000000
2009/10/20,12:52:00,7767.83,7767.83,7767.83,7767.83,282000000
2009/10/20,12:53:00,7765.34,7765.34,7765.34,7765.34,394000000
2009/10/20,12:54:00,7766.82,7766.82,7766.82,7766.82,300000000
2009/10/20,12:55:00,7765.57,7765.57,7765.57,7765.57,313000000
2009/10/20,12:56:00,7764.91,7764.91,7764.91,7764.91,366000000
2009/10/20,12:57:00,7763.43,7763.43,7763.43,7763.43,288000000
2009/10/20,12:58:00,7765.03,7765.03,7765.03,7765.03,438000000
2009/10/20,12:59:00,7763.23,7763.23,7763.23,7763.23,333000000
2009/10/20,13:00:00,7763.97,7763.97,7763.97,7763.97,364000000
2009/10/20,13:01:00,7757.75,7757.75,7757.75,7757.75,505000000
2009/10/20,13:02:00,7756.19,7756.19,7756.19,7756.19,363000000
2009/10/20,13:03:00,7756.35,7756.35,7756.35,7756.35,483000000
2009/10/20,13:04:00,7755.83,7755.83,7755.83,7755.83,411000000
2009/10/20,13:05:00,7754.36,7754.36,7754.36,7754.36,414000000
2009/10/20,13:06:00,7755.67,7755.67,7755.67,7755.67,526000000
2009/10/20,13:07:00,7753.58,7753.58,7753.58,7753.58,367000000
2009/10/20,13:08:00,7755.13,7755.13,7755.13,7755.13,479000000
2009/10/20,13:09:00,7754.81,7754.81,7754.81,7754.81,335000000
2009/10/20,13:10:00,7755.04,7755.04,7755.04,7755.04,418000000
2009/10/20,13:11:00,7754.26,7754.26,7754.26,7754.26,511000000
2009/10/20,13:12:00,7756.88,7756.88,7756.88,7756.88,379000000
2009/10/20,13:13:00,7757.52,7757.52,7757.52,7757.52,618000000
2009/10/20,13:14:00,7758.81,7758.81,7758.81,7758.81,364000000
2009/10/20,13:15:00,7758.15,7758.15,7758.15,7758.15,392000000
2009/10/20,13:16:00,7759.03,7759.03,7759.03,7759.03,486000000
2009/10/20,13:17:00,7759.33,7759.33,7759.33,7759.33,327000000
2009/10/20,13:18:00,7760.68,7760.68,7760.68,7760.68,561000000
2009/10/20,13:19:00,7763.08,7763.08,7763.08,7763.08,373000000
2009/10/20,13:20:00,7760.16,7760.16,7760.16,7760.16,415000000
2009/10/20,13:21:00,7761.43,7761.43,7761.43,7761.43,549000000
2009/10/20,13:22:00,7759.16,7759.16,7759.16,7759.16,471000000
2009/10/20,13:23:00,7759.28,7759.28,7759.28,7759.28,624000000
2009/10/20,13:24:00,7758.39,7758.39,7758.39,7758.39,602000000
2009/10/20,13:25:00,7758.24,7758.24,7758.24,7758.24,622000000
2009/10/20,13:26:00,7758.24,7758.24,7758.24,7758.24,0
2009/10/20,13:27:00,7758.24,7758.24,7758.24,7758.24,0
2009/10/20,13:28:00,7758.24,7758.24,7758.24,7758.24,0
2009/10/20,13:29:00,7758.24,7758.24,7758.24,7758.24,0
2009/10/20,13:30:00,7753.52,7753.52,7753.52,7753.52,1139032576
2009/10/21,09:01:00,7751.75,7751.75,7751.75,7751.75,3296000000
2009/10/21,09:02:00,7754.78,7754.78,7754.78,7754.78,963000000
2009/10/21,09:03:00,7756.06,7756.06,7756.06,7756.06,1096000000
2009/10/21,09:04:00,7757.11,7757.11,7757.11,7757.11,1123000064
2009/10/21,09:05:00,7758.90,7758.90,7758.90,7758.90,836000000
2009/10/21,09:06:00,7762.32,7762.32,7762.32,7762.32,994000000
2009/10/21,09:07:00,7762.84,7762.84,7762.84,7762.84,673000000
2009/10/21,09:08:00,7764.95,7764.95,7764.95,7764.95,753000000
2009/10/21,09:09:00,7768.91,7768.91,7768.91,7768.91,815000000
2009/10/21,09:10:00,7770.64,7770.64,7770.64,7770.64,689000000
2009/10/21,09:11:00,7774.40,7774.40,7774.40,7774.40,920000000
2009/10/21,09:12:00,7773.71,7773.71,7773.71,7773.71,663000000
2009/10/21,09:13:00,7772.12,7772.12,7772.12,7772.12,743000000
2009/10/21,09:14:00,7770.41,7770.41,7770.41,7770.41,708000000
2009/10/21,09:15:00,7766.62,7766.62,7766.62,7766.62,616000000
2009/10/21,09:16:00,7761.89,7761.89,7761.89,7761.89,966000000
2009/10/21,09:17:00,7759.60,7759.60,7759.60,7759.60,668000000
2009/10/21,09:18:00,7757.56,7757.56,7757.56,7757.56,694000000
2009/10/21,09:19:00,7753.96,7753.96,7753.96,7753.96,710000000
2009/10/21,09:20:00,7752.58,7752.58,7752.58,7752.58,627000000
2009/10/21,09:21:00,7751.48,7751.48,7751.48,7751.48,801000000
2009/10/21,09:22:00,7749.40,7749.40,7749.40,7749.40,554000000
2009/10/21,09:23:00,7750.91,7750.91,7750.91,7750.91,702000000
2009/10/21,09:24:00,7751.77,7751.77,7751.77,7751.77,685000000
2009/10/21,09:25:00,7754.52,7754.52,7754.52,7754.52,515000000
2009/10/21,09:26:00,7756.27,7756.27,7756.27,7756.27,700000000
2009/10/21,09:27:00,7758.80,7758.80,7758.80,7758.80,596000000
2009/10/21,09:28:00,7759.76,7759.76,7759.76,7759.76,643000000
2009/10/21,09:29:00,7760.58,7760.58,7760.58,7760.58,625000000
2009/10/21,09:30:00,7761.23,7761.23,7761.23,7761.23,435000000
2009/10/21,09:31:00,7759.66,7759.66,7759.66,7759.66,627000000
2009/10/21,09:32:00,7757.29,7757.29,7757.29,7757.29,420000000
2009/10/21,09:33:00,7755.22,7755.22,7755.22,7755.22,563000000
2009/10/21,09:34:00,7751.68,7751.68,7751.68,7751.68,546000000
2009/10/21,09:35:00,7750.75,7750.75,7750.75,7750.75,373000000
2009/10/21,09:36:00,7748.10,7748.10,7748.10,7748.10,525000000
2009/10/21,09:37:00,7747.16,7747.16,7747.16,7747.16,399000000
2009/10/21,09:38:00,7743.52,7743.52,7743.52,7743.52,525000000
2009/10/21,09:39:00,7740.66,7740.66,7740.66,7740.66,503000000
2009/10/21,09:40:00,7739.90,7739.90,7739.90,7739.90,475000000
2009/10/21,09:41:00,7734.67,7734.67,7734.67,7734.67,786000000
2009/10/21,09:42:00,7733.82,7733.82,7733.82,7733.82,483000000
2009/10/21,09:43:00,7729.89,7729.89,7729.89,7729.89,593000000
2009/10/21,09:44:00,7725.95,7725.95,7725.95,7725.95,673000000
2009/10/21,09:45:00,7725.34,7725.34,7725.34,7725.34,549000000
2009/10/21,09:46:00,7718.33,7718.33,7718.33,7718.33,867000000
2009/10/21,09:47:00,7714.81,7714.81,7714.81,7714.81,672000000
2009/10/21,09:48:00,7711.02,7711.02,7711.02,7711.02,802000000
2009/10/21,09:49:00,7706.97,7706.97,7706.97,7706.97,776000000
2009/10/21,09:50:00,7708.89,7708.89,7708.89,7708.89,603000000
2009/10/21,09:51:00,7706.36,7706.36,7706.36,7706.36,871000000
2009/10/21,09:52:00,7707.43,7707.43,7707.43,7707.43,694000000
2009/10/21,09:53:00,7706.29,7706.29,7706.29,7706.29,591000000
2009/10/21,09:54:00,7709.13,7709.13,7709.13,7709.13,516000000
2009/10/21,09:55:00,7713.88,7713.88,7713.88,7713.88,406000000
2009/10/21,09:56:00,7711.83,7711.83,7711.83,7711.83,602000000
2009/10/21,09:57:00,7715.13,7715.13,7715.13,7715.13,468000000
2009/10/21,09:58:00,7714.08,7714.08,7714.08,7714.08,529000000
2009/10/21,09:59:00,7714.92,7714.92,7714.92,7714.92,459000000
2009/10/21,10:00:00,7715.55,7715.55,7715.55,7715.55,356000000
2009/10/21,10:01:00,7706.62,7706.62,7706.62,7706.62,829000000
2009/10/21,10:02:00,7698.42,7698.42,7698.42,7698.42,876000000
2009/10/21,10:03:00,7691.43,7691.43,7691.43,7691.43,840000000
2009/10/21,10:04:00,7688.02,7688.02,7688.02,7688.02,782000000
2009/10/21,10:05:00,7683.59,7683.59,7683.59,7683.59,763000000
2009/10/21,10:06:00,7677.64,7677.64,7677.64,7677.64,1046000000
2009/10/21,10:07:00,7675.61,7675.61,7675.61,7675.61,767000000
2009/10/21,10:08:00,7675.68,7675.68,7675.68,7675.68,811000000
2009/10/21,10:09:00,7679.69,7679.69,7679.69,7679.69,647000000
2009/10/21,10:10:00,7684.86,7684.86,7684.86,7684.86,493000000
2009/10/21,10:11:00,7686.45,7686.45,7686.45,7686.45,641000000
2009/10/21,10:12:00,7689.79,7689.79,7689.79,7689.79,429000000
2009/10/21,10:13:00,7690.73,7690.73,7690.73,7690.73,448000000
2009/10/21,10:14:00,7690.30,7690.30,7690.30,7690.30,440000000
2009/10/21,10:15:00,7692.86,7692.86,7692.86,7692.86,352000000
2009/10/21,10:16:00,7689.49,7689.49,7689.49,7689.49,529000000
2009/10/21,10:17:00,7690.46,7690.46,7690.46,7690.46,386000000
2009/10/21,10:18:00,7688.99,7688.99,7688.99,7688.99,396000000
2009/10/21,10:19:00,7686.46,7686.46,7686.46,7686.46,369000000
2009/10/21,10:20:00,7685.63,7685.63,7685.63,7685.63,329000000
2009/10/21,10:21:00,7683.84,7683.84,7683.84,7683.84,404000000
2009/10/21,10:22:00,7683.28,7683.28,7683.28,7683.28,266000000
2009/10/21,10:23:00,7683.46,7683.46,7683.46,7683.46,443000000
2009/10/21,10:24:00,7684.30,7684.30,7684.30,7684.30,406000000
2009/10/21,10:25:00,7684.92,7684.92,7684.92,7684.92,358000000
2009/10/21,10:26:00,7687.14,7687.14,7687.14,7687.14,415000000
2009/10/21,10:27:00,7686.77,7686.77,7686.77,7686.77,265000000
2009/10/21,10:28:00,7689.25,7689.25,7689.25,7689.25,395000000
2009/10/21,10:29:00,7693.09,7693.09,7693.09,7693.09,330000000
2009/10/21,10:30:00,7694.30,7694.30,7694.30,7694.30,349000000
2009/10/21,10:31:00,7696.88,7696.88,7696.88,7696.88,437000000
2009/10/21,10:32:00,7696.53,7696.53,7696.53,7696.53,391000000
2009/10/21,10:33:00,7697.03,7697.03,7697.03,7697.03,494000000
2009/10/21,10:34:00,7699.90,7699.90,7699.90,7699.90,426000000
2009/10/21,10:35:00,7698.91,7698.91,7698.91,7698.91,304000000
2009/10/21,10:36:00,7701.01,7701.01,7701.01,7701.01,429000000
2009/10/21,10:37:00,7701.21,7701.21,7701.21,7701.21,284000000
2009/10/21,10:38:00,7699.49,7699.49,7699.49,7699.49,336000000
2009/10/21,10:39:00,7701.67,7701.67,7701.67,7701.67,318000000
2009/10/21,10:40:00,7699.26,7699.26,7699.26,7699.26,277000000
2009/10/21,10:41:00,7694.42,7694.42,7694.42,7694.42,366000000
2009/10/21,10:42:00,7693.38,7693.38,7693.38,7693.38,309000000
2009/10/21,10:43:00,7693.86,7693.86,7693.86,7693.86,370000000
2009/10/21,10:44:00,7694.55,7694.55,7694.55,7694.55,240000000
2009/10/21,10:45:00,7693.43,7693.43,7693.43,7693.43,253000000
2009/10/21,10:46:00,7693.58,7693.58,7693.58,7693.58,398000000
2009/10/21,10:47:00,7696.79,7696.79,7696.79,7696.79,271000000
2009/10/21,10:48:00,7693.94,7693.94,7693.94,7693.94,338000000
2009/10/21,10:49:00,7697.89,7697.89,7697.89,7697.89,322000000
2009/10/21,10:50:00,7695.21,7695.21,7695.21,7695.21,268000000
2009/10/21,10:51:00,7697.06,7697.06,7697.06,7697.06,372000000
2009/10/21,10:52:00,7697.37,7697.37,7697.37,7697.37,219000000
2009/10/21,10:53:00,7697.48,7697.48,7697.48,7697.48,387000000
2009/10/21,10:54:00,7698.08,7698.08,7698.08,7698.08,313000000
2009/10/21,10:55:00,7697.47,7697.47,7697.47,7697.47,264000000
2009/10/21,10:56:00,7698.75,7698.75,7698.75,7698.75,366000000
2009/10/21,10:57:00,7699.13,7699.13,7699.13,7699.13,313000000
2009/10/21,10:58:00,7699.49,7699.49,7699.49,7699.49,383000000
2009/10/21,10:59:00,7700.98,7700.98,7700.98,7700.98,382000000
2009/10/21,11:00:00,7701.81,7701.81,7701.81,7701.81,275000000
2009/10/21,11:01:00,7700.84,7700.84,7700.84,7700.84,348000000
2009/10/21,11:02:00,7701.43,7701.43,7701.43,7701.43,248000000
2009/10/21,11:03:00,7701.22,7701.22,7701.22,7701.22,360000000
2009/10/21,11:04:00,7701.94,7701.94,7701.94,7701.94,250000000
2009/10/21,11:05:00,7702.29,7702.29,7702.29,7702.29,226000000
2009/10/21,11:06:00,7706.16,7706.16,7706.16,7706.16,283000000
2009/10/21,11:07:00,7703.13,7703.13,7703.13,7703.13,224000000
2009/10/21,11:08:00,7704.67,7704.67,7704.67,7704.67,366000000
2009/10/21,11:09:00,7706.84,7706.84,7706.84,7706.84,259000000
2009/10/21,11:10:00,7707.13,7707.13,7707.13,7707.13,259000000
2009/10/21,11:11:00,7706.67,7706.67,7706.67,7706.67,318000000
2009/10/21,11:12:00,7709.27,7709.27,7709.27,7709.27,244000000
2009/10/21,11:13:00,7707.90,7707.90,7707.90,7707.90,390000000
2009/10/21,11:14:00,7709.52,7709.52,7709.52,7709.52,320000000
2009/10/21,11:15:00,7708.02,7708.02,7708.02,7708.02,320000000
2009/10/21,11:16:00,7708.11,7708.11,7708.11,7708.11,435000000
2009/10/21,11:17:00,7708.59,7708.59,7708.59,7708.59,268000000
2009/10/21,11:18:00,7707.45,7707.45,7707.45,7707.45,371000000
2009/10/21,11:19:00,7705.76,7705.76,7705.76,7705.76,315000000
2009/10/21,11:20:00,7705.25,7705.25,7705.25,7705.25,285000000
2009/10/21,11:21:00,7704.38,7704.38,7704.38,7704.38,458000000
2009/10/21,11:22:00,7701.97,7701.97,7701.97,7701.97,259000000
2009/10/21,11:23:00,7700.18,7700.18,7700.18,7700.18,365000000
2009/10/21,11:24:00,7700.12,7700.12,7700.12,7700.12,255000000
2009/10/21,11:25:00,7699.24,7699.24,7699.24,7699.24,290000000
2009/10/21,11:26:00,7697.73,7697.73,7697.73,7697.73,394000000
2009/10/21,11:27:00,7695.85,7695.85,7695.85,7695.85,254000000
2009/10/21,11:28:00,7695.71,7695.71,7695.71,7695.71,412000000
2009/10/21,11:29:00,7695.23,7695.23,7695.23,7695.23,265000000
2009/10/21,11:30:00,7696.44,7696.44,7696.44,7696.44,256000000
2009/10/21,11:31:00,7699.06,7699.06,7699.06,7699.06,335000000
2009/10/21,11:32:00,7697.10,7697.10,7697.10,7697.10,199000000
2009/10/21,11:33:00,7699.37,7699.37,7699.37,7699.37,269000000
2009/10/21,11:34:00,7700.60,7700.60,7700.60,7700.60,207000000
2009/10/21,11:35:00,7701.47,7701.47,7701.47,7701.47,274000000
2009/10/21,11:36:00,7701.71,7701.71,7701.71,7701.71,321000000
2009/10/21,11:37:00,7701.58,7701.58,7701.58,7701.58,199000000
2009/10/21,11:38:00,7702.86,7702.86,7702.86,7702.86,295000000
2009/10/21,11:39:00,7702.62,7702.62,7702.62,7702.62,216000000
2009/10/21,11:40:00,7703.20,7703.20,7703.20,7703.20,211000000
2009/10/21,11:41:00,7704.25,7704.25,7704.25,7704.25,217000000
2009/10/21,11:42:00,7705.84,7705.84,7705.84,7705.84,169000000
2009/10/21,11:43:00,7705.04,7705.04,7705.04,7705.04,278000000
2009/10/21,11:44:00,7706.05,7706.05,7706.05,7706.05,236000000
2009/10/21,11:45:00,7711.81,7711.81,7711.81,7711.81,305000000
2009/10/21,11:46:00,7710.46,7710.46,7710.46,7710.46,395000000
2009/10/21,11:47:00,7714.78,7714.78,7714.78,7714.78,395000000
2009/10/21,11:48:00,7717.10,7717.10,7717.10,7717.10,456000000
2009/10/21,11:49:00,7718.02,7718.02,7718.02,7718.02,376000000
2009/10/21,11:50:00,7716.42,7716.42,7716.42,7716.42,384000000
2009/10/21,11:51:00,7718.82,7718.82,7718.82,7718.82,470000000
2009/10/21,11:52:00,7718.77,7718.77,7718.77,7718.77,276000000
2009/10/21,11:53:00,7717.24,7717.24,7717.24,7717.24,359000000
2009/10/21,11:54:00,7716.61,7716.61,7716.61,7716.61,322000000
2009/10/21,11:55:00,7718.60,7718.60,7718.60,7718.60,225000000
2009/10/21,11:56:00,7717.53,7717.53,7717.53,7717.53,293000000
2009/10/21,11:57:00,7718.21,7718.21,7718.21,7718.21,246000000
2009/10/21,11:58:00,7718.15,7718.15,7718.15,7718.15,302000000
2009/10/21,11:59:00,7717.92,7717.92,7717.92,7717.92,261000000
2009/10/21,12:00:00,7719.85,7719.85,7719.85,7719.85,208000000
2009/10/21,12:01:00,7720.08,7720.08,7720.08,7720.08,245000000
2009/10/21,12:02:00,7721.74,7721.74,7721.74,7721.74,242000000
2009/10/21,12:03:00,7724.04,7724.04,7724.04,7724.04,348000000
2009/10/21,12:04:00,7722.63,7722.63,7722.63,7722.63,336000000
2009/10/21,12:05:00,7726.32,7726.32,7726.32,7726.32,306000000
2009/10/21,12:06:00,7726.52,7726.52,7726.52,7726.52,315000000
2009/10/21,12:07:00,7726.03,7726.03,7726.03,7726.03,230000000
2009/10/21,12:08:00,7727.94,7727.94,7727.94,7727.94,303000000
2009/10/21,12:09:00,7727.18,7727.18,7727.18,7727.18,225000000
2009/10/21,12:10:00,7725.16,7725.16,7725.16,7725.16,232000000
2009/10/21,12:11:00,7724.58,7724.58,7724.58,7724.58,344000000
2009/10/21,12:12:00,7726.31,7726.31,7726.31,7726.31,246000000
2009/10/21,12:13:00,7722.85,7722.85,7722.85,7722.85,292000000
2009/10/21,12:14:00,7725.06,7725.06,7725.06,7725.06,222000000
2009/10/21,12:15:00,7723.05,7723.05,7723.05,7723.05,242000000
2009/10/21,12:16:00,7723.96,7723.96,7723.96,7723.96,252000000
2009/10/21,12:17:00,7721.57,7721.57,7721.57,7721.57,210000000
2009/10/21,12:18:00,7723.46,7723.46,7723.46,7723.46,287000000
2009/10/21,12:19:00,7723.12,7723.12,7723.12,7723.12,244000000
2009/10/21,12:20:00,7723.30,7723.30,7723.30,7723.30,185000000
2009/10/21,12:21:00,7721.74,7721.74,7721.74,7721.74,289000000
2009/10/21,12:22:00,7720.83,7720.83,7720.83,7720.83,225000000
2009/10/21,12:23:00,7720.91,7720.91,7720.91,7720.91,307000000
2009/10/21,12:24:00,7723.03,7723.03,7723.03,7723.03,238000000
2009/10/21,12:25:00,7720.57,7720.57,7720.57,7720.57,251000000
2009/10/21,12:26:00,7720.43,7720.43,7720.43,7720.43,268000000
2009/10/21,12:27:00,7721.85,7721.85,7721.85,7721.85,235000000
2009/10/21,12:28:00,7720.58,7720.58,7720.58,7720.58,290000000
2009/10/21,12:29:00,7720.82,7720.82,7720.82,7720.82,290000000
2009/10/21,12:30:00,7720.43,7720.43,7720.43,7720.43,279000000
2009/10/21,12:31:00,7720.93,7720.93,7720.93,7720.93,346000000
2009/10/21,12:32:00,7719.30,7719.30,7719.30,7719.30,243000000
2009/10/21,12:33:00,7720.34,7720.34,7720.34,7720.34,299000000
2009/10/21,12:34:00,7717.93,7717.93,7717.93,7717.93,280000000
2009/10/21,12:35:00,7716.47,7716.47,7716.47,7716.47,304000000
2009/10/21,12:36:00,7716.65,7716.65,7716.65,7716.65,335000000
2009/10/21,12:37:00,7718.81,7718.81,7718.81,7718.81,278000000
2009/10/21,12:38:00,7717.15,7717.15,7717.15,7717.15,331000000
2009/10/21,12:39:00,7718.61,7718.61,7718.61,7718.61,275000000
2009/10/21,12:40:00,7714.89,7714.89,7714.89,7714.89,278000000
2009/10/21,12:41:00,7718.39,7718.39,7718.39,7718.39,361000000
2009/10/21,12:42:00,7718.45,7718.45,7718.45,7718.45,241000000
2009/10/21,12:43:00,7718.69,7718.69,7718.69,7718.69,310000000
2009/10/21,12:44:00,7719.01,7719.01,7719.01,7719.01,251000000
2009/10/21,12:45:00,7718.14,7718.14,7718.14,7718.14,314000000
2009/10/21,12:46:00,7719.04,7719.04,7719.04,7719.04,409000000
2009/10/21,12:47:00,7717.89,7717.89,7717.89,7717.89,268000000
2009/10/21,12:48:00,7719.68,7719.68,7719.68,7719.68,392000000
2009/10/21,12:49:00,7719.16,7719.16,7719.16,7719.16,291000000
2009/10/21,12:50:00,7717.79,7717.79,7717.79,7717.79,258000000
2009/10/21,12:51:00,7720.78,7720.78,7720.78,7720.78,293000000
2009/10/21,12:52:00,7719.57,7719.57,7719.57,7719.57,282000000
2009/10/21,12:53:00,7721.13,7721.13,7721.13,7721.13,401000000
2009/10/21,12:54:00,7721.30,7721.30,7721.30,7721.30,274000000
2009/10/21,12:55:00,7721.80,7721.80,7721.80,7721.80,322000000
2009/10/21,12:56:00,7720.55,7720.55,7720.55,7720.55,367000000
2009/10/21,12:57:00,7721.21,7721.21,7721.21,7721.21,344000000
2009/10/21,12:58:00,7724.66,7724.66,7724.66,7724.66,458000000
2009/10/21,12:59:00,7724.33,7724.33,7724.33,7724.33,353000000
2009/10/21,13:00:00,7726.64,7726.64,7726.64,7726.64,402000000
2009/10/21,13:01:00,7725.67,7725.67,7725.67,7725.67,457000000
2009/10/21,13:02:00,7723.39,7723.39,7723.39,7723.39,347000000
2009/10/21,13:03:00,7720.66,7720.66,7720.66,7720.66,675000000
2009/10/21,13:04:00,7716.48,7716.48,7716.48,7716.48,491000000
2009/10/21,13:05:00,7716.07,7716.07,7716.07,7716.07,500000000
2009/10/21,13:06:00,7711.14,7711.14,7711.14,7711.14,668000000
2009/10/21,13:07:00,7709.27,7709.27,7709.27,7709.27,464000000
2009/10/21,13:08:00,7708.97,7708.97,7708.97,7708.97,558000000
2009/10/21,13:09:00,7708.43,7708.43,7708.43,7708.43,433000000
2009/10/21,13:10:00,7707.00,7707.00,7707.00,7707.00,487000000
2009/10/21,13:11:00,7707.84,7707.84,7707.84,7707.84,581000000
2009/10/21,13:12:00,7705.05,7705.05,7705.05,7705.05,467000000
2009/10/21,13:13:00,7704.32,7704.32,7704.32,7704.32,580000000
2009/10/21,13:14:00,7699.30,7699.30,7699.30,7699.30,575000000
2009/10/21,13:15:00,7698.68,7698.68,7698.68,7698.68,462000000
2009/10/21,13:16:00,7696.78,7696.78,7696.78,7696.78,667000000
2009/10/21,13:17:00,7696.90,7696.90,7696.90,7696.90,577000000
2009/10/21,13:18:00,7695.62,7695.62,7695.62,7695.62,725000000
2009/10/21,13:19:00,7695.51,7695.51,7695.51,7695.51,560000000
2009/10/21,13:20:00,7695.96,7695.96,7695.96,7695.96,554000000
2009/10/21,13:21:00,7697.90,7697.90,7697.90,7697.90,711000000
2009/10/21,13:22:00,7700.22,7700.22,7700.22,7700.22,490000000
2009/10/21,13:23:00,7696.78,7696.78,7696.78,7696.78,919000000
2009/10/21,13:24:00,7697.34,7697.34,7697.34,7697.34,626000000
2009/10/21,13:25:00,7704.49,7704.49,7704.49,7704.49,567000000
2009/10/21,13:26:00,7704.49,7704.49,7704.49,7704.49,0
2009/10/21,13:27:00,7704.49,7704.49,7704.49,7704.49,0
2009/10/21,13:28:00,7704.49,7704.49,7704.49,7704.49,0
2009/10/21,13:29:00,7704.49,7704.49,7704.49,7704.49,0
2009/10/21,13:30:00,7701.50,7701.50,7701.50,7701.50,2733032448
2009/10/22,09:01:00,7692.75,7692.75,7692.75,7692.75,3108999936
2009/10/22,09:02:00,7693.98,7693.98,7693.98,7693.98,871000000
2009/10/22,09:03:00,7693.12,7693.12,7693.12,7693.12,1061000000
2009/10/22,09:04:00,7691.52,7691.52,7691.52,7691.52,1036000000
2009/10/22,09:05:00,7687.41,7687.41,7687.41,7687.41,786000000
2009/10/22,09:06:00,7681.53,7681.53,7681.53,7681.53,998000000
2009/10/22,09:07:00,7676.33,7676.33,7676.33,7676.33,743000000
2009/10/22,09:08:00,7672.14,7672.14,7672.14,7672.14,944000000
2009/10/22,09:09:00,7670.87,7670.87,7670.87,7670.87,982000000
2009/10/22,09:10:00,7670.88,7670.88,7670.88,7670.88,670000000
2009/10/22,09:11:00,7672.68,7672.68,7672.68,7672.68,999000000
2009/10/22,09:12:00,7680.06,7680.06,7680.06,7680.06,711000000
2009/10/22,09:13:00,7680.52,7680.52,7680.52,7680.52,899000000
2009/10/22,09:14:00,7685.99,7685.99,7685.99,7685.99,715000000
2009/10/22,09:15:00,7683.58,7683.58,7683.58,7683.58,587000000
2009/10/22,09:16:00,7682.98,7682.98,7682.98,7682.98,765000000
2009/10/22,09:17:00,7685.29,7685.29,7685.29,7685.29,549000000
2009/10/22,09:18:00,7684.91,7684.91,7684.91,7684.91,637000000
2009/10/22,09:19:00,7686.73,7686.73,7686.73,7686.73,618000000
2009/10/22,09:20:00,7688.81,7688.81,7688.81,7688.81,533000000
2009/10/22,09:21:00,7692.58,7692.58,7692.58,7692.58,1007000000
2009/10/22,09:22:00,7699.51,7699.51,7699.51,7699.51,798000000
2009/10/22,09:23:00,7705.53,7705.53,7705.53,7705.53,906000000
2009/10/22,09:24:00,7707.63,7707.63,7707.63,7707.63,866000000
2009/10/22,09:25:00,7710.82,7710.82,7710.82,7710.82,626000000
2009/10/22,09:26:00,7710.62,7710.62,7710.62,7710.62,867000000
2009/10/22,09:27:00,7710.07,7710.07,7710.07,7710.07,687000000
2009/10/22,09:28:00,7708.33,7708.33,7708.33,7708.33,620000000
2009/10/22,09:29:00,7707.62,7707.62,7707.62,7707.62,638000000
2009/10/22,09:30:00,7702.68,7702.68,7702.68,7702.68,515000000
2009/10/22,09:31:00,7701.17,7701.17,7701.17,7701.17,727000000
2009/10/22,09:32:00,7698.94,7698.94,7698.94,7698.94,494000000
2009/10/22,09:33:00,7698.49,7698.49,7698.49,7698.49,666000000
2009/10/22,09:34:00,7696.12,7696.12,7696.12,7696.12,508000000
2009/10/22,09:35:00,7694.46,7694.46,7694.46,7694.46,463000000
2009/10/22,09:36:00,7692.21,7692.21,7692.21,7692.21,569000000
2009/10/22,09:37:00,7692.26,7692.26,7692.26,7692.26,396000000
2009/10/22,09:38:00,7692.76,7692.76,7692.76,7692.76,645000000
2009/10/22,09:39:00,7692.38,7692.38,7692.38,7692.38,587000000
2009/10/22,09:40:00,7693.81,7693.81,7693.81,7693.81,662000000
2009/10/22,09:41:00,7695.27,7695.27,7695.27,7695.27,726000000
2009/10/22,09:42:00,7694.27,7694.27,7694.27,7694.27,547000000
2009/10/22,09:43:00,7695.44,7695.44,7695.44,7695.44,531000000
2009/10/22,09:44:00,7693.70,7693.70,7693.70,7693.70,477000000
2009/10/22,09:45:00,7696.35,7696.35,7696.35,7696.35,310000000
2009/10/22,09:46:00,7694.67,7694.67,7694.67,7694.67,444000000
2009/10/22,09:47:00,7694.82,7694.82,7694.82,7694.82,329000000
2009/10/22,09:48:00,7694.49,7694.49,7694.49,7694.49,421000000
2009/10/22,09:49:00,7688.91,7688.91,7688.91,7688.91,484000000
2009/10/22,09:50:00,7680.82,7680.82,7680.82,7680.82,790000000
2009/10/22,09:51:00,7669.99,7669.99,7669.99,7669.99,1355000064
2009/10/22,09:52:00,7663.31,7663.31,7663.31,7663.31,964000000
2009/10/22,09:53:00,7656.02,7656.02,7656.02,7656.02,1240000000
2009/10/22,09:54:00,7651.56,7651.56,7651.56,7651.56,1139000064
2009/10/22,09:55:00,7650.88,7650.88,7650.88,7650.88,798000000
2009/10/22,09:56:00,7647.36,7647.36,7647.36,7647.36,1280000000
2009/10/22,09:57:00,7644.69,7644.69,7644.69,7644.69,719000000
2009/10/22,09:58:00,7647.66,7647.66,7647.66,7647.66,682000000
2009/10/22,09:59:00,7651.30,7651.30,7651.30,7651.30,558000000
2009/10/22,10:00:00,7653.95,7653.95,7653.95,7653.95,464000000
2009/10/22,10:01:00,7658.02,7658.02,7658.02,7658.02,562000000
2009/10/22,10:02:00,7659.35,7659.35,7659.35,7659.35,361000000
2009/10/22,10:03:00,7661.49,7661.49,7661.49,7661.49,484000000
2009/10/22,10:04:00,7662.15,7662.15,7662.15,7662.15,409000000
2009/10/22,10:05:00,7661.06,7661.06,7661.06,7661.06,298000000
2009/10/22,10:06:00,7659.84,7659.84,7659.84,7659.84,434000000
2009/10/22,10:07:00,7660.04,7660.04,7660.04,7660.04,357000000
2009/10/22,10:08:00,7661.16,7661.16,7661.16,7661.16,388000000
2009/10/22,10:09:00,7657.24,7657.24,7657.24,7657.24,358000000
2009/10/22,10:10:00,7657.44,7657.44,7657.44,7657.44,316000000
2009/10/22,10:11:00,7655.83,7655.83,7655.83,7655.83,438000000
2009/10/22,10:12:00,7655.56,7655.56,7655.56,7655.56,369000000
2009/10/22,10:13:00,7655.42,7655.42,7655.42,7655.42,414000000
2009/10/22,10:14:00,7653.51,7653.51,7653.51,7653.51,408000000
2009/10/22,10:15:00,7654.98,7654.98,7654.98,7654.98,329000000
2009/10/22,10:16:00,7654.57,7654.57,7654.57,7654.57,439000000
2009/10/22,10:17:00,7654.11,7654.11,7654.11,7654.11,306000000
2009/10/22,10:18:00,7654.52,7654.52,7654.52,7654.52,539000000
2009/10/22,10:19:00,7655.46,7655.46,7655.46,7655.46,420000000
2009/10/22,10:20:00,7651.89,7651.89,7651.89,7651.89,371000000
2009/10/22,10:21:00,7640.39,7640.39,7640.39,7640.39,1039000000
2009/10/22,10:22:00,7633.94,7633.94,7633.94,7633.94,1010000000
2009/10/22,10:23:00,7624.31,7624.31,7624.31,7624.31,920000000
2009/10/22,10:24:00,7618.63,7618.63,7618.63,7618.63,1178000000
2009/10/22,10:25:00,7616.80,7616.80,7616.80,7616.80,910000000
2009/10/22,10:26:00,7614.20,7614.20,7614.20,7614.20,1148000000
2009/10/22,10:27:00,7618.02,7618.02,7618.02,7618.02,726000000
2009/10/22,10:28:00,7620.23,7620.23,7620.23,7620.23,755000000
2009/10/22,10:29:00,7623.02,7623.02,7623.02,7623.02,582000000
2009/10/22,10:30:00,7626.25,7626.25,7626.25,7626.25,414000000
2009/10/22,10:31:00,7624.67,7624.67,7624.67,7624.67,559000000
2009/10/22,10:32:00,7612.15,7612.15,7612.15,7612.15,961000000
2009/10/22,10:33:00,7606.20,7606.20,7606.20,7606.20,964000000
2009/10/22,10:34:00,7603.03,7603.03,7603.03,7603.03,656000000
2009/10/22,10:35:00,7604.88,7604.88,7604.88,7604.88,496000000
2009/10/22,10:36:00,7603.85,7603.85,7603.85,7603.85,709000000
2009/10/22,10:37:00,7599.82,7599.82,7599.82,7599.82,538000000
2009/10/22,10:38:00,7600.42,7600.42,7600.42,7600.42,630000000
2009/10/22,10:39:00,7599.13,7599.13,7599.13,7599.13,588000000
2009/10/22,10:40:00,7601.17,7601.17,7601.17,7601.17,468000000
2009/10/22,10:41:00,7601.82,7601.82,7601.82,7601.82,575000000
2009/10/22,10:42:00,7605.73,7605.73,7605.73,7605.73,349000000
2009/10/22,10:43:00,7610.93,7610.93,7610.93,7610.93,468000000
2009/10/22,10:44:00,7612.79,7612.79,7612.79,7612.79,453000000
2009/10/22,10:45:00,7614.12,7614.12,7614.12,7614.12,365000000
2009/10/22,10:46:00,7614.97,7614.97,7614.97,7614.97,532000000
2009/10/22,10:47:00,7615.79,7615.79,7615.79,7615.79,362000000
2009/10/22,10:48:00,7614.31,7614.31,7614.31,7614.31,462000000
2009/10/22,10:49:00,7616.02,7616.02,7616.02,7616.02,412000000
2009/10/22,10:50:00,7616.81,7616.81,7616.81,7616.81,349000000
2009/10/22,10:51:00,7617.37,7617.37,7617.37,7617.37,442000000
2009/10/22,10:52:00,7612.05,7612.05,7612.05,7612.05,371000000
2009/10/22,10:53:00,7611.04,7611.04,7611.04,7611.04,477000000
2009/10/22,10:54:00,7611.35,7611.35,7611.35,7611.35,328000000
2009/10/22,10:55:00,7609.81,7609.81,7609.81,7609.81,348000000
2009/10/22,10:56:00,7609.18,7609.18,7609.18,7609.18,526000000
2009/10/22,10:57:00,7609.89,7609.89,7609.89,7609.89,239000000
2009/10/22,10:58:00,7601.87,7601.87,7601.87,7601.87,758000000
2009/10/22,10:59:00,7591.17,7591.17,7591.17,7591.17,874000000
2009/10/22,11:00:00,7584.41,7584.41,7584.41,7584.41,714000000
2009/10/22,11:01:00,7578.81,7578.81,7578.81,7578.81,957000000
2009/10/22,11:02:00,7579.71,7579.71,7579.71,7579.71,679000000
2009/10/22,11:03:00,7578.61,7578.61,7578.61,7578.61,872000000
2009/10/22,11:04:00,7577.98,7577.98,7577.98,7577.98,530000000
2009/10/22,11:05:00,7582.86,7582.86,7582.86,7582.86,436000000
2009/10/22,11:06:00,7589.20,7589.20,7589.20,7589.20,648000000
2009/10/22,11:07:00,7592.74,7592.74,7592.74,7592.74,310000000
2009/10/22,11:08:00,7598.24,7598.24,7598.24,7598.24,362000000
2009/10/22,11:09:00,7597.97,7597.97,7597.97,7597.97,340000000
2009/10/22,11:10:00,7604.94,7604.94,7604.94,7604.94,280000000
2009/10/22,11:11:00,7601.94,7601.94,7601.94,7601.94,423000000
2009/10/22,11:12:00,7600.81,7600.81,7600.81,7600.81,276000000
2009/10/22,11:13:00,7599.35,7599.35,7599.35,7599.35,357000000
2009/10/22,11:14:00,7600.69,7600.69,7600.69,7600.69,284000000
2009/10/22,11:15:00,7601.10,7601.10,7601.10,7601.10,260000000
2009/10/22,11:16:00,7598.20,7598.20,7598.20,7598.20,344000000
2009/10/22,11:17:00,7597.41,7597.41,7597.41,7597.41,297000000
2009/10/22,11:18:00,7595.85,7595.85,7595.85,7595.85,415000000
2009/10/22,11:19:00,7591.26,7591.26,7591.26,7591.26,267000000
2009/10/22,11:20:00,7595.22,7595.22,7595.22,7595.22,304000000
2009/10/22,11:21:00,7601.31,7601.31,7601.31,7601.31,343000000
2009/10/22,11:22:00,7604.24,7604.24,7604.24,7604.24,352000000
2009/10/22,11:23:00,7607.91,7607.91,7607.91,7607.91,460000000
2009/10/22,11:24:00,7610.42,7610.42,7610.42,7610.42,372000000
2009/10/22,11:25:00,7612.46,7612.46,7612.46,7612.46,345000000
2009/10/22,11:26:00,7613.65,7613.65,7613.65,7613.65,473000000
2009/10/22,11:27:00,7614.40,7614.40,7614.40,7614.40,342000000
2009/10/22,11:28:00,7616.15,7616.15,7616.15,7616.15,440000000
2009/10/22,11:29:00,7616.02,7616.02,7616.02,7616.02,376000000
2009/10/22,11:30:00,7615.31,7615.31,7615.31,7615.31,346000000
2009/10/22,11:31:00,7615.26,7615.26,7615.26,7615.26,388000000
2009/10/22,11:32:00,7614.99,7614.99,7614.99,7614.99,280000000
2009/10/22,11:33:00,7615.00,7615.00,7615.00,7615.00,416000000
2009/10/22,11:34:00,7613.25,7613.25,7613.25,7613.25,369000000
2009/10/22,11:35:00,7608.84,7608.84,7608.84,7608.84,338000000
2009/10/22,11:36:00,7611.10,7611.10,7611.10,7611.10,302000000
2009/10/22,11:37:00,7610.08,7610.08,7610.08,7610.08,185000000
2009/10/22,11:38:00,7606.15,7606.15,7606.15,7606.15,462000000
2009/10/22,11:39:00,7606.27,7606.27,7606.27,7606.27,294000000
2009/10/22,11:40:00,7607.04,7607.04,7607.04,7607.04,238000000
2009/10/22,11:41:00,7603.15,7603.15,7603.15,7603.15,321000000
2009/10/22,11:42:00,7600.29,7600.29,7600.29,7600.29,267000000
2009/10/22,11:43:00,7597.71,7597.71,7597.71,7597.71,472000000
2009/10/22,11:44:00,7597.38,7597.38,7597.38,7597.38,265000000
2009/10/22,11:45:00,7598.83,7598.83,7598.83,7598.83,273000000
2009/10/22,11:46:00,7598.16,7598.16,7598.16,7598.16,306000000
2009/10/22,11:47:00,7596.37,7596.37,7596.37,7596.37,202000000
2009/10/22,11:48:00,7595.26,7595.26,7595.26,7595.26,379000000
2009/10/22,11:49:00,7592.29,7592.29,7592.29,7592.29,328000000
2009/10/22,11:50:00,7594.46,7594.46,7594.46,7594.46,356000000
2009/10/22,11:51:00,7595.04,7595.04,7595.04,7595.04,366000000
2009/10/22,11:52:00,7593.66,7593.66,7593.66,7593.66,384000000
2009/10/22,11:53:00,7595.49,7595.49,7595.49,7595.49,279000000
2009/10/22,11:54:00,7595.95,7595.95,7595.95,7595.95,259000000
2009/10/22,11:55:00,7597.43,7597.43,7597.43,7597.43,226000000
2009/10/22,11:56:00,7600.25,7600.25,7600.25,7600.25,344000000
2009/10/22,11:57:00,7601.58,7601.58,7601.58,7601.58,194000000
2009/10/22,11:58:00,7602.13,7602.13,7602.13,7602.13,498000000
2009/10/22,11:59:00,7601.99,7601.99,7601.99,7601.99,256000000
2009/10/22,12:00:00,7601.36,7601.36,7601.36,7601.36,327000000
2009/10/22,12:01:00,7595.86,7595.86,7595.86,7595.86,273000000
2009/10/22,12:02:00,7598.82,7598.82,7598.82,7598.82,288000000
2009/10/22,12:03:00,7597.45,7597.45,7597.45,7597.45,252000000
2009/10/22,12:04:00,7597.24,7597.24,7597.24,7597.24,200000000
2009/10/22,12:05:00,7594.06,7594.06,7594.06,7594.06,243000000
2009/10/22,12:06:00,7598.45,7598.45,7598.45,7598.45,278000000
2009/10/22,12:07:00,7594.35,7594.35,7594.35,7594.35,196000000
2009/10/22,12:08:00,7592.73,7592.73,7592.73,7592.73,278000000
2009/10/22,12:09:00,7592.19,7592.19,7592.19,7592.19,192000000
2009/10/22,12:10:00,7587.79,7587.79,7587.79,7587.79,478000000
2009/10/22,12:11:00,7585.72,7585.72,7585.72,7585.72,493000000
2009/10/22,12:12:00,7584.72,7584.72,7584.72,7584.72,312000000
2009/10/22,12:13:00,7583.87,7583.87,7583.87,7583.87,539000000
2009/10/22,12:14:00,7584.24,7584.24,7584.24,7584.24,349000000
2009/10/22,12:15:00,7582.84,7582.84,7582.84,7582.84,309000000
2009/10/22,12:16:00,7584.42,7584.42,7584.42,7584.42,367000000
2009/10/22,12:17:00,7582.21,7582.21,7582.21,7582.21,319000000
2009/10/22,12:18:00,7583.60,7583.60,7583.60,7583.60,348000000
2009/10/22,12:19:00,7584.97,7584.97,7584.97,7584.97,239000000
2009/10/22,12:20:00,7583.61,7583.61,7583.61,7583.61,271000000
2009/10/22,12:21:00,7587.18,7587.18,7587.18,7587.18,291000000
2009/10/22,12:22:00,7587.77,7587.77,7587.77,7587.77,200000000
2009/10/22,12:23:00,7590.08,7590.08,7590.08,7590.08,297000000
2009/10/22,12:24:00,7591.53,7591.53,7591.53,7591.53,233000000
2009/10/22,12:25:00,7591.12,7591.12,7591.12,7591.12,249000000
2009/10/22,12:26:00,7592.83,7592.83,7592.83,7592.83,285000000
2009/10/22,12:27:00,7594.21,7594.21,7594.21,7594.21,188000000
2009/10/22,12:28:00,7595.38,7595.38,7595.38,7595.38,285000000
2009/10/22,12:29:00,7599.55,7599.55,7599.55,7599.55,228000000
2009/10/22,12:30:00,7600.36,7600.36,7600.36,7600.36,226000000
2009/10/22,12:31:00,7599.92,7599.92,7599.92,7599.92,242000000
2009/10/22,12:32:00,7602.35,7602.35,7602.35,7602.35,194000000
2009/10/22,12:33:00,7603.34,7603.34,7603.34,7603.34,262000000
2009/10/22,12:34:00,7601.92,7601.92,7601.92,7601.92,272000000
2009/10/22,12:35:00,7602.80,7602.80,7602.80,7602.80,293000000
2009/10/22,12:36:00,7601.92,7601.92,7601.92,7601.92,307000000
2009/10/22,12:37:00,7598.25,7598.25,7598.25,7598.25,267000000
2009/10/22,12:38:00,7596.39,7596.39,7596.39,7596.39,327000000
2009/10/22,12:39:00,7594.95,7594.95,7594.95,7594.95,293000000
2009/10/22,12:40:00,7591.77,7591.77,7591.77,7591.77,371000000
2009/10/22,12:41:00,7591.98,7591.98,7591.98,7591.98,380000000
2009/10/22,12:42:00,7591.58,7591.58,7591.58,7591.58,295000000
2009/10/22,12:43:00,7586.74,7586.74,7586.74,7586.74,520000000
2009/10/22,12:44:00,7584.73,7584.73,7584.73,7584.73,507000000
2009/10/22,12:45:00,7581.30,7581.30,7581.30,7581.30,483000000
2009/10/22,12:46:00,7580.09,7580.09,7580.09,7580.09,1057000000
2009/10/22,12:47:00,7578.05,7578.05,7578.05,7578.05,474000000
2009/10/22,12:48:00,7579.46,7579.46,7579.46,7579.46,610000000
2009/10/22,12:49:00,7579.40,7579.40,7579.40,7579.40,480000000
2009/10/22,12:50:00,7579.92,7579.92,7579.92,7579.92,418000000
2009/10/22,12:51:00,7583.52,7583.52,7583.52,7583.52,489000000
2009/10/22,12:52:00,7582.17,7582.17,7582.17,7582.17,321000000
2009/10/22,12:53:00,7586.24,7586.24,7586.24,7586.24,451000000
2009/10/22,12:54:00,7587.41,7587.41,7587.41,7587.41,397000000
2009/10/22,12:55:00,7587.46,7587.46,7587.46,7587.46,281000000
2009/10/22,12:56:00,7588.69,7588.69,7588.69,7588.69,362000000
2009/10/22,12:57:00,7588.20,7588.20,7588.20,7588.20,284000000
2009/10/22,12:58:00,7588.66,7588.66,7588.66,7588.66,398000000
2009/10/22,12:59:00,7590.79,7590.79,7590.79,7590.79,290000000
2009/10/22,13:00:00,7592.38,7592.38,7592.38,7592.38,383000000
2009/10/22,13:01:00,7590.00,7590.00,7590.00,7590.00,370000000
2009/10/22,13:02:00,7591.61,7591.61,7591.61,7591.61,250000000
2009/10/22,13:03:00,7593.03,7593.03,7593.03,7593.03,357000000
2009/10/22,13:04:00,7592.70,7592.70,7592.70,7592.70,343000000
2009/10/22,13:05:00,7590.12,7590.12,7590.12,7590.12,407000000
2009/10/22,13:06:00,7586.99,7586.99,7586.99,7586.99,451000000
2009/10/22,13:07:00,7588.95,7588.95,7588.95,7588.95,349000000
2009/10/22,13:08:00,7586.45,7586.45,7586.45,7586.45,463000000
2009/10/22,13:09:00,7585.61,7585.61,7585.61,7585.61,420000000
2009/10/22,13:10:00,7584.10,7584.10,7584.10,7584.10,535000000
2009/10/22,13:11:00,7579.68,7579.68,7579.68,7579.68,589000000
2009/10/22,13:12:00,7577.89,7577.89,7577.89,7577.89,457000000
2009/10/22,13:13:00,7579.71,7579.71,7579.71,7579.71,630000000
2009/10/22,13:14:00,7577.89,7577.89,7577.89,7577.89,506000000
2009/10/22,13:15:00,7579.83,7579.83,7579.83,7579.83,492000000
2009/10/22,13:16:00,7580.64,7580.64,7580.64,7580.64,601000000
2009/10/22,13:17:00,7581.27,7581.27,7581.27,7581.27,553000000
2009/10/22,13:18:00,7581.92,7581.92,7581.92,7581.92,670000000
2009/10/22,13:19:00,7587.70,7587.70,7587.70,7587.70,536000000
2009/10/22,13:20:00,7591.36,7591.36,7591.36,7591.36,498000000
2009/10/22,13:21:00,7594.00,7594.00,7594.00,7594.00,616000000
2009/10/22,13:22:00,7595.96,7595.96,7595.96,7595.96,495000000
2009/10/22,13:23:00,7598.31,7598.31,7598.31,7598.31,707000000
2009/10/22,13:24:00,7599.89,7599.89,7599.89,7599.89,598000000
2009/10/22,13:25:00,7599.80,7599.80,7599.80,7599.80,605000000
2009/10/22,13:26:00,7599.80,7599.80,7599.80,7599.80,0
2009/10/22,13:27:00,7599.80,7599.80,7599.80,7599.80,0
2009/10/22,13:28:00,7599.80,7599.80,7599.80,7599.80,0
2009/10/22,13:29:00,7599.80,7599.80,7599.80,7599.80,0
2009/10/22,13:30:00,7607.93,7607.93,7607.93,7607.93,1428032512
2009/10/23,09:01:00,7651.64,7651.64,7651.64,7651.64,3232000000
2009/10/23,09:02:00,7651.13,7651.13,7651.13,7651.13,1068000000
2009/10/23,09:03:00,7652.67,7652.67,7652.67,7652.67,1294000000
2009/10/23,09:04:00,7647.22,7647.22,7647.22,7647.22,1083000064
2009/10/23,09:05:00,7642.13,7642.13,7642.13,7642.13,824000000
2009/10/23,09:06:00,7634.15,7634.15,7634.15,7634.15,1142000000
2009/10/23,09:07:00,7635.54,7635.54,7635.54,7635.54,639000000
2009/10/23,09:08:00,7635.42,7635.42,7635.42,7635.42,780000000
2009/10/23,09:09:00,7640.10,7640.10,7640.10,7640.10,675000000
2009/10/23,09:10:00,7640.33,7640.33,7640.33,7640.33,551000000
2009/10/23,09:11:00,7646.06,7646.06,7646.06,7646.06,896000000
2009/10/23,09:12:00,7646.90,7646.90,7646.90,7646.90,528000000
2009/10/23,09:13:00,7650.85,7650.85,7650.85,7650.85,602000000
2009/10/23,09:14:00,7651.38,7651.38,7651.38,7651.38,631000000
2009/10/23,09:15:00,7652.44,7652.44,7652.44,7652.44,544000000
2009/10/23,09:16:00,7654.38,7654.38,7654.38,7654.38,739000000
2009/10/23,09:17:00,7656.04,7656.04,7656.04,7656.04,596000000
2009/10/23,09:18:00,7656.75,7656.75,7656.75,7656.75,673000000
2009/10/23,09:19:00,7657.65,7657.65,7657.65,7657.65,622000000
2009/10/23,09:20:00,7657.09,7657.09,7657.09,7657.09,562000000
2009/10/23,09:21:00,7655.44,7655.44,7655.44,7655.44,694000000
2009/10/23,09:22:00,7653.37,7653.37,7653.37,7653.37,536000000
2009/10/23,09:23:00,7649.49,7649.49,7649.49,7649.49,692000000
2009/10/23,09:24:00,7647.51,7647.51,7647.51,7647.51,580000000
2009/10/23,09:25:00,7645.91,7645.91,7645.91,7645.91,472000000
2009/10/23,09:26:00,7643.81,7643.81,7643.81,7643.81,639000000
2009/10/23,09:27:00,7641.99,7641.99,7641.99,7641.99,429000000
2009/10/23,09:28:00,7640.49,7640.49,7640.49,7640.49,563000000
2009/10/23,09:29:00,7640.50,7640.50,7640.50,7640.50,484000000
2009/10/23,09:30:00,7641.59,7641.59,7641.59,7641.59,433000000
2009/10/23,09:31:00,7642.47,7642.47,7642.47,7642.47,505000000
2009/10/23,09:32:00,7642.72,7642.72,7642.72,7642.72,390000000
2009/10/23,09:33:00,7643.41,7643.41,7643.41,7643.41,438000000
2009/10/23,09:34:00,7643.64,7643.64,7643.64,7643.64,431000000
2009/10/23,09:35:00,7641.61,7641.61,7641.61,7641.61,391000000
2009/10/23,09:36:00,7633.88,7633.88,7633.88,7633.88,779000000
2009/10/23,09:37:00,7628.34,7628.34,7628.34,7628.34,638000000
2009/10/23,09:38:00,7622.10,7622.10,7622.10,7622.10,832000000
2009/10/23,09:39:00,7616.78,7616.78,7616.78,7616.78,682000000
2009/10/23,09:40:00,7615.17,7615.17,7615.17,7615.17,722000000
2009/10/23,09:41:00,7615.24,7615.24,7615.24,7615.24,691000000
2009/10/23,09:42:00,7615.80,7615.80,7615.80,7615.80,444000000
2009/10/23,09:43:00,7621.45,7621.45,7621.45,7621.45,612000000
2009/10/23,09:44:00,7623.80,7623.80,7623.80,7623.80,408000000
2009/10/23,09:45:00,7625.48,7625.48,7625.48,7625.48,352000000
2009/10/23,09:46:00,7630.08,7630.08,7630.08,7630.08,482000000
2009/10/23,09:47:00,7629.31,7629.31,7629.31,7629.31,297000000
2009/10/23,09:48:00,7632.12,7632.12,7632.12,7632.12,428000000
2009/10/23,09:49:00,7632.69,7632.69,7632.69,7632.69,360000000
2009/10/23,09:50:00,7631.96,7631.96,7631.96,7631.96,315000000
2009/10/23,09:51:00,7635.64,7635.64,7635.64,7635.64,418000000
2009/10/23,09:52:00,7636.05,7636.05,7636.05,7636.05,292000000
2009/10/23,09:53:00,7633.42,7633.42,7633.42,7633.42,411000000
2009/10/23,09:54:00,7632.81,7632.81,7632.81,7632.81,293000000
2009/10/23,09:55:00,7632.52,7632.52,7632.52,7632.52,293000000
2009/10/23,09:56:00,7630.69,7630.69,7630.69,7630.69,407000000
2009/10/23,09:57:00,7630.02,7630.02,7630.02,7630.02,310000000
2009/10/23,09:58:00,7629.34,7629.34,7629.34,7629.34,413000000
2009/10/23,09:59:00,7625.35,7625.35,7625.35,7625.35,326000000
2009/10/23,10:00:00,7626.67,7626.67,7626.67,7626.67,255000000
2009/10/23,10:01:00,7626.42,7626.42,7626.42,7626.42,410000000
2009/10/23,10:02:00,7623.44,7623.44,7623.44,7623.44,273000000
2009/10/23,10:03:00,7622.58,7622.58,7622.58,7622.58,401000000
2009/10/23,10:04:00,7621.93,7621.93,7621.93,7621.93,303000000
2009/10/23,10:05:00,7622.64,7622.64,7622.64,7622.64,299000000
2009/10/23,10:06:00,7621.68,7621.68,7621.68,7621.68,400000000
2009/10/23,10:07:00,7619.96,7619.96,7619.96,7619.96,434000000
2009/10/23,10:08:00,7616.39,7616.39,7616.39,7616.39,434000000
2009/10/23,10:09:00,7615.92,7615.92,7615.92,7615.92,345000000
2009/10/23,10:10:00,7614.90,7614.90,7614.90,7614.90,373000000
2009/10/23,10:11:00,7614.75,7614.75,7614.75,7614.75,436000000
2009/10/23,10:12:00,7618.90,7618.90,7618.90,7618.90,374000000
2009/10/23,10:13:00,7624.73,7624.73,7624.73,7624.73,503000000
2009/10/23,10:14:00,7625.28,7625.28,7625.28,7625.28,322000000
2009/10/23,10:15:00,7625.59,7625.59,7625.59,7625.59,284000000
2009/10/23,10:16:00,7631.56,7631.56,7631.56,7631.56,518000000
2009/10/23,10:17:00,7632.78,7632.78,7632.78,7632.78,329000000
2009/10/23,10:18:00,7635.63,7635.63,7635.63,7635.63,483000000
2009/10/23,10:19:00,7637.58,7637.58,7637.58,7637.58,362000000
2009/10/23,10:20:00,7636.02,7636.02,7636.02,7636.02,262000000
2009/10/23,10:21:00,7634.45,7634.45,7634.45,7634.45,355000000
2009/10/23,10:22:00,7636.39,7636.39,7636.39,7636.39,215000000
2009/10/23,10:23:00,7633.90,7633.90,7633.90,7633.90,274000000
2009/10/23,10:24:00,7630.66,7630.66,7630.66,7630.66,228000000
2009/10/23,10:25:00,7630.57,7630.57,7630.57,7630.57,209000000
2009/10/23,10:26:00,7631.81,7631.81,7631.81,7631.81,268000000
2009/10/23,10:27:00,7629.07,7629.07,7629.07,7629.07,173000000
2009/10/23,10:28:00,7630.44,7630.44,7630.44,7630.44,289000000
2009/10/23,10:29:00,7633.03,7633.03,7633.03,7633.03,260000000
2009/10/23,10:30:00,7632.14,7632.14,7632.14,7632.14,249000000
2009/10/23,10:31:00,7633.05,7633.05,7633.05,7633.05,350000000
2009/10/23,10:32:00,7633.11,7633.11,7633.11,7633.11,310000000
2009/10/23,10:33:00,7633.47,7633.47,7633.47,7633.47,449000000
2009/10/23,10:34:00,7633.68,7633.68,7633.68,7633.68,346000000
2009/10/23,10:35:00,7636.81,7636.81,7636.81,7636.81,344000000
2009/10/23,10:36:00,7637.96,7637.96,7637.96,7637.96,435000000
2009/10/23,10:37:00,7639.22,7639.22,7639.22,7639.22,251000000
2009/10/23,10:38:00,7641.15,7641.15,7641.15,7641.15,437000000
2009/10/23,10:39:00,7644.00,7644.00,7644.00,7644.00,400000000
2009/10/23,10:40:00,7644.79,7644.79,7644.79,7644.79,405000000
2009/10/23,10:41:00,7647.13,7647.13,7647.13,7647.13,594000000
2009/10/23,10:42:00,7648.86,7648.86,7648.86,7648.86,349000000
2009/10/23,10:43:00,7648.07,7648.07,7648.07,7648.07,514000000
2009/10/23,10:44:00,7648.49,7648.49,7648.49,7648.49,325000000
2009/10/23,10:45:00,7650.85,7650.85,7650.85,7650.85,320000000
2009/10/23,10:46:00,7650.01,7650.01,7650.01,7650.01,458000000
2009/10/23,10:47:00,7649.98,7649.98,7649.98,7649.98,257000000
2009/10/23,10:48:00,7648.39,7648.39,7648.39,7648.39,378000000
2009/10/23,10:49:00,7649.95,7649.95,7649.95,7649.95,286000000
2009/10/23,10:50:00,7648.75,7648.75,7648.75,7648.75,321000000
2009/10/23,10:51:00,7648.88,7648.88,7648.88,7648.88,388000000
2009/10/23,10:52:00,7647.36,7647.36,7647.36,7647.36,262000000
2009/10/23,10:53:00,7647.76,7647.76,7647.76,7647.76,413000000
2009/10/23,10:54:00,7646.27,7646.27,7646.27,7646.27,280000000
2009/10/23,10:55:00,7647.06,7647.06,7647.06,7647.06,360000000
2009/10/23,10:56:00,7649.69,7649.69,7649.69,7649.69,434000000
2009/10/23,10:57:00,7650.61,7650.61,7650.61,7650.61,436000000
2009/10/23,10:58:00,7651.63,7651.63,7651.63,7651.63,595000000
2009/10/23,10:59:00,7652.23,7652.23,7652.23,7652.23,376000000
2009/10/23,11:00:00,7651.70,7651.70,7651.70,7651.70,452000000
2009/10/23,11:01:00,7655.68,7655.68,7655.68,7655.68,480000000
2009/10/23,11:02:00,7657.26,7657.26,7657.26,7657.26,352000000
2009/10/23,11:03:00,7656.14,7656.14,7656.14,7656.14,456000000
2009/10/23,11:04:00,7656.37,7656.37,7656.37,7656.37,376000000
2009/10/23,11:05:00,7656.77,7656.77,7656.77,7656.77,357000000
2009/10/23,11:06:00,7656.81,7656.81,7656.81,7656.81,343000000
2009/10/23,11:07:00,7657.13,7657.13,7657.13,7657.13,321000000
2009/10/23,11:08:00,7655.44,7655.44,7655.44,7655.44,399000000
2009/10/23,11:09:00,7654.80,7654.80,7654.80,7654.80,274000000
2009/10/23,11:10:00,7654.27,7654.27,7654.27,7654.27,349000000
2009/10/23,11:11:00,7654.64,7654.64,7654.64,7654.64,340000000
2009/10/23,11:12:00,7654.14,7654.14,7654.14,7654.14,242000000
2009/10/23,11:13:00,7654.77,7654.77,7654.77,7654.77,303000000
2009/10/23,11:14:00,7654.76,7654.76,7654.76,7654.76,281000000
2009/10/23,11:15:00,7654.72,7654.72,7654.72,7654.72,240000000
2009/10/23,11:16:00,7653.34,7653.34,7653.34,7653.34,321000000
2009/10/23,11:17:00,7652.28,7652.28,7652.28,7652.28,380000000
2009/10/23,11:18:00,7651.59,7651.59,7651.59,7651.59,371000000
2009/10/23,11:19:00,7652.73,7652.73,7652.73,7652.73,257000000
2009/10/23,11:20:00,7650.08,7650.08,7650.08,7650.08,277000000
2009/10/23,11:21:00,7647.99,7647.99,7647.99,7647.99,344000000
2009/10/23,11:22:00,7649.53,7649.53,7649.53,7649.53,184000000
2009/10/23,11:23:00,7648.94,7648.94,7648.94,7648.94,290000000
2009/10/23,11:24:00,7646.29,7646.29,7646.29,7646.29,312000000
2009/10/23,11:25:00,7645.70,7645.70,7645.70,7645.70,350000000
2009/10/23,11:26:00,7645.06,7645.06,7645.06,7645.06,458000000
2009/10/23,11:27:00,7645.72,7645.72,7645.72,7645.72,267000000
2009/10/23,11:28:00,7642.34,7642.34,7642.34,7642.34,391000000
2009/10/23,11:29:00,7645.62,7645.62,7645.62,7645.62,250000000
2009/10/23,11:30:00,7647.33,7647.33,7647.33,7647.33,298000000
2009/10/23,11:31:00,7647.90,7647.90,7647.90,7647.90,325000000
2009/10/23,11:32:00,7650.01,7650.01,7650.01,7650.01,263000000
2009/10/23,11:33:00,7652.11,7652.11,7652.11,7652.11,298000000
2009/10/23,11:34:00,7652.73,7652.73,7652.73,7652.73,242000000
2009/10/23,11:35:00,7649.67,7649.67,7649.67,7649.67,324000000
2009/10/23,11:36:00,7652.97,7652.97,7652.97,7652.97,291000000
2009/10/23,11:37:00,7653.37,7653.37,7653.37,7653.37,222000000
2009/10/23,11:38:00,7653.82,7653.82,7653.82,7653.82,305000000
2009/10/23,11:39:00,7655.13,7655.13,7655.13,7655.13,215000000
2009/10/23,11:40:00,7654.14,7654.14,7654.14,7654.14,214000000
2009/10/23,11:41:00,7655.63,7655.63,7655.63,7655.63,273000000
2009/10/23,11:42:00,7657.24,7657.24,7657.24,7657.24,362000000
2009/10/23,11:43:00,7660.54,7660.54,7660.54,7660.54,788000000
2009/10/23,11:44:00,7664.22,7664.22,7664.22,7664.22,510000000
2009/10/23,11:45:00,7664.46,7664.46,7664.46,7664.46,541000000
2009/10/23,11:46:00,7666.82,7666.82,7666.82,7666.82,637000000
2009/10/23,11:47:00,7666.61,7666.61,7666.61,7666.61,376000000
2009/10/23,11:48:00,7667.54,7667.54,7667.54,7667.54,769000000
2009/10/23,11:49:00,7668.78,7668.78,7668.78,7668.78,550000000
2009/10/23,11:50:00,7669.71,7669.71,7669.71,7669.71,556000000
2009/10/23,11:51:00,7670.37,7670.37,7670.37,7670.37,498000000
2009/10/23,11:52:00,7670.23,7670.23,7670.23,7670.23,472000000
2009/10/23,11:53:00,7671.24,7671.24,7671.24,7671.24,586000000
2009/10/23,11:54:00,7670.10,7670.10,7670.10,7670.10,312000000
2009/10/23,11:55:00,7669.56,7669.56,7669.56,7669.56,377000000
2009/10/23,11:56:00,7671.91,7671.91,7671.91,7671.91,412000000
2009/10/23,11:57:00,7671.46,7671.46,7671.46,7671.46,291000000
2009/10/23,11:58:00,7669.60,7669.60,7669.60,7669.60,522000000
2009/10/23,11:59:00,7670.99,7670.99,7670.99,7670.99,317000000
2009/10/23,12:00:00,7671.02,7671.02,7671.02,7671.02,340000000
2009/10/23,12:01:00,7667.02,7667.02,7667.02,7667.02,375000000
2009/10/23,12:02:00,7667.14,7667.14,7667.14,7667.14,304000000
2009/10/23,12:03:00,7665.87,7665.87,7665.87,7665.87,503000000
2009/10/23,12:04:00,7663.52,7663.52,7663.52,7663.52,321000000
2009/10/23,12:05:00,7662.77,7662.77,7662.77,7662.77,315000000
2009/10/23,12:06:00,7663.97,7663.97,7663.97,7663.97,371000000
2009/10/23,12:07:00,7663.16,7663.16,7663.16,7663.16,212000000
2009/10/23,12:08:00,7664.01,7664.01,7664.01,7664.01,358000000
2009/10/23,12:09:00,7662.19,7662.19,7662.19,7662.19,266000000
2009/10/23,12:10:00,7663.54,7663.54,7663.54,7663.54,292000000
2009/10/23,12:11:00,7661.31,7661.31,7661.31,7661.31,381000000
2009/10/23,12:12:00,7663.59,7663.59,7663.59,7663.59,258000000
2009/10/23,12:13:00,7663.60,7663.60,7663.60,7663.60,355000000
2009/10/23,12:14:00,7665.54,7665.54,7665.54,7665.54,352000000
2009/10/23,12:15:00,7666.10,7666.10,7666.10,7666.10,394000000
2009/10/23,12:16:00,7665.39,7665.39,7665.39,7665.39,407000000
2009/10/23,12:17:00,7665.73,7665.73,7665.73,7665.73,307000000
2009/10/23,12:18:00,7667.67,7667.67,7667.67,7667.67,416000000
2009/10/23,12:19:00,7664.16,7664.16,7664.16,7664.16,323000000
2009/10/23,12:20:00,7663.14,7663.14,7663.14,7663.14,363000000
2009/10/23,12:21:00,7661.83,7661.83,7661.83,7661.83,399000000
2009/10/23,12:22:00,7662.80,7662.80,7662.80,7662.80,260000000
2009/10/23,12:23:00,7661.24,7661.24,7661.24,7661.24,416000000
2009/10/23,12:24:00,7662.26,7662.26,7662.26,7662.26,400000000
2009/10/23,12:25:00,7660.86,7660.86,7660.86,7660.86,344000000
2009/10/23,12:26:00,7659.61,7659.61,7659.61,7659.61,452000000
2009/10/23,12:27:00,7655.81,7655.81,7655.81,7655.81,348000000
2009/10/23,12:28:00,7655.91,7655.91,7655.91,7655.91,381000000
2009/10/23,12:29:00,7654.24,7654.24,7654.24,7654.24,285000000
2009/10/23,12:30:00,7653.32,7653.32,7653.32,7653.32,365000000
2009/10/23,12:31:00,7652.27,7652.27,7652.27,7652.27,396000000
2009/10/23,12:32:00,7648.91,7648.91,7648.91,7648.91,306000000
2009/10/23,12:33:00,7648.74,7648.74,7648.74,7648.74,375000000
2009/10/23,12:34:00,7649.73,7649.73,7649.73,7649.73,238000000
2009/10/23,12:35:00,7650.55,7650.55,7650.55,7650.55,306000000
2009/10/23,12:36:00,7651.10,7651.10,7651.10,7651.10,350000000
2009/10/23,12:37:00,7653.49,7653.49,7653.49,7653.49,251000000
2009/10/23,12:38:00,7655.59,7655.59,7655.59,7655.59,297000000
2009/10/23,12:39:00,7654.31,7654.31,7654.31,7654.31,215000000
2009/10/23,12:40:00,7656.28,7656.28,7656.28,7656.28,302000000
2009/10/23,12:41:00,7656.50,7656.50,7656.50,7656.50,311000000
2009/10/23,12:42:00,7655.71,7655.71,7655.71,7655.71,266000000
2009/10/23,12:43:00,7657.91,7657.91,7657.91,7657.91,340000000
2009/10/23,12:44:00,7656.82,7656.82,7656.82,7656.82,234000000
2009/10/23,12:45:00,7654.86,7654.86,7654.86,7654.86,286000000
2009/10/23,12:46:00,7656.94,7656.94,7656.94,7656.94,334000000
2009/10/23,12:47:00,7655.18,7655.18,7655.18,7655.18,268000000
2009/10/23,12:48:00,7656.65,7656.65,7656.65,7656.65,311000000
2009/10/23,12:49:00,7655.94,7655.94,7655.94,7655.94,245000000
2009/10/23,12:50:00,7656.16,7656.16,7656.16,7656.16,342000000
2009/10/23,12:51:00,7655.89,7655.89,7655.89,7655.89,353000000
2009/10/23,12:52:00,7654.18,7654.18,7654.18,7654.18,224000000
2009/10/23,12:53:00,7652.56,7652.56,7652.56,7652.56,311000000
2009/10/23,12:54:00,7651.92,7651.92,7651.92,7651.92,287000000
2009/10/23,12:55:00,7655.73,7655.73,7655.73,7655.73,334000000
2009/10/23,12:56:00,7653.00,7653.00,7653.00,7653.00,451000000
2009/10/23,12:57:00,7657.19,7657.19,7657.19,7657.19,239000000
2009/10/23,12:58:00,7654.11,7654.11,7654.11,7654.11,351000000
2009/10/23,12:59:00,7655.07,7655.07,7655.07,7655.07,323000000
2009/10/23,13:00:00,7654.70,7654.70,7654.70,7654.70,260000000
2009/10/23,13:01:00,7651.57,7651.57,7651.57,7651.57,382000000
2009/10/23,13:02:00,7652.80,7652.80,7652.80,7652.80,253000000
2009/10/23,13:03:00,7654.34,7654.34,7654.34,7654.34,348000000
2009/10/23,13:04:00,7654.37,7654.37,7654.37,7654.37,360000000
2009/10/23,13:05:00,7652.76,7652.76,7652.76,7652.76,336000000
2009/10/23,13:06:00,7652.04,7652.04,7652.04,7652.04,401000000
2009/10/23,13:07:00,7654.09,7654.09,7654.09,7654.09,356000000
2009/10/23,13:08:00,7651.09,7651.09,7651.09,7651.09,517000000
2009/10/23,13:09:00,7656.05,7656.05,7656.05,7656.05,400000000
2009/10/23,13:10:00,7651.21,7651.21,7651.21,7651.21,359000000
2009/10/23,13:11:00,7651.95,7651.95,7651.95,7651.95,533000000
2009/10/23,13:12:00,7649.25,7649.25,7649.25,7649.25,385000000
2009/10/23,13:13:00,7647.99,7647.99,7647.99,7647.99,560000000
2009/10/23,13:14:00,7648.06,7648.06,7648.06,7648.06,456000000
2009/10/23,13:15:00,7646.61,7646.61,7646.61,7646.61,490000000
2009/10/23,13:16:00,7646.23,7646.23,7646.23,7646.23,604000000
2009/10/23,13:17:00,7645.94,7645.94,7645.94,7645.94,421000000
2009/10/23,13:18:00,7647.94,7647.94,7647.94,7647.94,553000000
2009/10/23,13:19:00,7648.14,7648.14,7648.14,7648.14,454000000
2009/10/23,13:20:00,7650.09,7650.09,7650.09,7650.09,499000000
2009/10/23,13:21:00,7649.38,7649.38,7649.38,7649.38,606000000
2009/10/23,13:22:00,7651.48,7651.48,7651.48,7651.48,451000000
2009/10/23,13:23:00,7652.05,7652.05,7652.05,7652.05,695000000
2009/10/23,13:24:00,7650.60,7650.60,7650.60,7650.60,623000000
2009/10/23,13:25:00,7652.67,7652.67,7652.67,7652.67,596000000
2009/10/23,13:26:00,7652.71,7652.71,7652.71,7652.71,0
2009/10/23,13:27:00,7652.71,7652.71,7652.71,7652.71,0
2009/10/23,13:28:00,7652.71,7652.71,7652.71,7652.71,0
2009/10/23,13:29:00,7652.71,7652.71,7652.71,7652.71,0
2009/10/23,13:30:00,7649.28,7649.28,7649.28,7649.28,1282032640
2009/10/26,09:01:00,7701.19,7701.19,7701.19,7701.19,3632000000
2009/10/26,09:02:00,7710.78,7710.78,7710.78,7710.78,1088999936
2009/10/26,09:03:00,7711.65,7711.65,7711.65,7711.65,1095000064
2009/10/26,09:04:00,7709.16,7709.16,7709.16,7709.16,1007000000
2009/10/26,09:05:00,7709.29,7709.29,7709.29,7709.29,709000000
2009/10/26,09:06:00,7703.67,7703.67,7703.67,7703.67,937000000
2009/10/26,09:07:00,7707.36,7707.36,7707.36,7707.36,758000000
2009/10/26,09:08:00,7708.90,7708.90,7708.90,7708.90,730000000
2009/10/26,09:09:00,7718.97,7718.97,7718.97,7718.97,936000000
2009/10/26,09:10:00,7725.91,7725.91,7725.91,7725.91,780000000
2009/10/26,09:11:00,7735.73,7735.73,7735.73,7735.73,1083000064
2009/10/26,09:12:00,7742.43,7742.43,7742.43,7742.43,841000000
2009/10/26,09:13:00,7743.60,7743.60,7743.60,7743.60,939000000
2009/10/26,09:14:00,7736.43,7736.43,7736.43,7736.43,937000000
2009/10/26,09:15:00,7736.75,7736.75,7736.75,7736.75,753000000
2009/10/26,09:16:00,7746.78,7746.78,7746.78,7746.78,1155000064
2009/10/26,09:17:00,7747.48,7747.48,7747.48,7747.48,663000000
2009/10/26,09:18:00,7742.25,7742.25,7742.25,7742.25,666000000
2009/10/26,09:19:00,7737.31,7737.31,7737.31,7737.31,680000000
2009/10/26,09:20:00,7731.04,7731.04,7731.04,7731.04,501000000
2009/10/26,09:21:00,7731.70,7731.70,7731.70,7731.70,757000000
2009/10/26,09:22:00,7728.61,7728.61,7728.61,7728.61,551000000
2009/10/26,09:23:00,7729.98,7729.98,7729.98,7729.98,641000000
2009/10/26,09:24:00,7729.68,7729.68,7729.68,7729.68,717000000
2009/10/26,09:25:00,7727.67,7727.67,7727.67,7727.67,550000000
2009/10/26,09:26:00,7727.77,7727.77,7727.77,7727.77,569000000
2009/10/26,09:27:00,7721.83,7721.83,7721.83,7721.83,467000000
2009/10/26,09:28:00,7717.35,7717.35,7717.35,7717.35,573000000
2009/10/26,09:29:00,7720.08,7720.08,7720.08,7720.08,609000000
2009/10/26,09:30:00,7720.83,7720.83,7720.83,7720.83,488000000
2009/10/26,09:31:00,7723.85,7723.85,7723.85,7723.85,712000000
2009/10/26,09:32:00,7725.74,7725.74,7725.74,7725.74,406000000
2009/10/26,09:33:00,7730.44,7730.44,7730.44,7730.44,561000000
2009/10/26,09:34:00,7728.72,7728.72,7728.72,7728.72,427000000
2009/10/26,09:35:00,7731.13,7731.13,7731.13,7731.13,346000000
2009/10/26,09:36:00,7730.83,7730.83,7730.83,7730.83,511000000
2009/10/26,09:37:00,7730.24,7730.24,7730.24,7730.24,339000000
2009/10/26,09:38:00,7728.86,7728.86,7728.86,7728.86,440000000
2009/10/26,09:39:00,7728.67,7728.67,7728.67,7728.67,396000000
2009/10/26,09:40:00,7726.96,7726.96,7726.96,7726.96,324000000
2009/10/26,09:41:00,7726.35,7726.35,7726.35,7726.35,390000000
2009/10/26,09:42:00,7724.97,7724.97,7724.97,7724.97,305000000
2009/10/26,09:43:00,7724.63,7724.63,7724.63,7724.63,376000000
2009/10/26,09:44:00,7724.56,7724.56,7724.56,7724.56,347000000
2009/10/26,09:45:00,7725.23,7725.23,7725.23,7725.23,276000000
2009/10/26,09:46:00,7728.83,7728.83,7728.83,7728.83,428000000
2009/10/26,09:47:00,7731.18,7731.18,7731.18,7731.18,367000000
2009/10/26,09:48:00,7734.85,7734.85,7734.85,7734.85,523000000
2009/10/26,09:49:00,7735.72,7735.72,7735.72,7735.72,372000000
2009/10/26,09:50:00,7733.20,7733.20,7733.20,7733.20,335000000
2009/10/26,09:51:00,7733.53,7733.53,7733.53,7733.53,466000000
2009/10/26,09:52:00,7730.91,7730.91,7730.91,7730.91,329000000
2009/10/26,09:53:00,7730.56,7730.56,7730.56,7730.56,461000000
2009/10/26,09:54:00,7732.09,7732.09,7732.09,7732.09,399000000
2009/10/26,09:55:00,7731.22,7731.22,7731.22,7731.22,339000000
2009/10/26,09:56:00,7728.12,7728.12,7728.12,7728.12,463000000
2009/10/26,09:57:00,7728.87,7728.87,7728.87,7728.87,308000000
2009/10/26,09:58:00,7727.35,7727.35,7727.35,7727.35,421000000
2009/10/26,09:59:00,7727.46,7727.46,7727.46,7727.46,328000000
2009/10/26,10:00:00,7729.56,7729.56,7729.56,7729.56,281000000
2009/10/26,10:01:00,7729.80,7729.80,7729.80,7729.80,427000000
2009/10/26,10:02:00,7730.25,7730.25,7730.25,7730.25,351000000
2009/10/26,10:03:00,7735.53,7735.53,7735.53,7735.53,488000000
2009/10/26,10:04:00,7740.15,7740.15,7740.15,7740.15,569000000
2009/10/26,10:05:00,7743.21,7743.21,7743.21,7743.21,553000000
2009/10/26,10:06:00,7744.66,7744.66,7744.66,7744.66,809000000
2009/10/26,10:07:00,7744.31,7744.31,7744.31,7744.31,410000000
2009/10/26,10:08:00,7742.98,7742.98,7742.98,7742.98,508000000
2009/10/26,10:09:00,7741.79,7741.79,7741.79,7741.79,447000000
2009/10/26,10:10:00,7741.67,7741.67,7741.67,7741.67,313000000
2009/10/26,10:11:00,7739.45,7739.45,7739.45,7739.45,418000000
2009/10/26,10:12:00,7738.28,7738.28,7738.28,7738.28,383000000
2009/10/26,10:13:00,7738.31,7738.31,7738.31,7738.31,434000000
2009/10/26,10:14:00,7733.97,7733.97,7733.97,7733.97,315000000
2009/10/26,10:15:00,7732.83,7732.83,7732.83,7732.83,265000000
2009/10/26,10:16:00,7738.51,7738.51,7738.51,7738.51,378000000
2009/10/26,10:17:00,7741.06,7741.06,7741.06,7741.06,314000000
2009/10/26,10:18:00,7747.68,7747.68,7747.68,7747.68,460000000
2009/10/26,10:19:00,7751.68,7751.68,7751.68,7751.68,515000000
2009/10/26,10:20:00,7750.53,7750.53,7750.53,7750.53,438000000
2009/10/26,10:21:00,7749.47,7749.47,7749.47,7749.47,437000000
2009/10/26,10:22:00,7747.10,7747.10,7747.10,7747.10,300000000
2009/10/26,10:23:00,7747.25,7747.25,7747.25,7747.25,358000000
2009/10/26,10:24:00,7748.21,7748.21,7748.21,7748.21,285000000
2009/10/26,10:25:00,7744.00,7744.00,7744.00,7744.00,241000000
2009/10/26,10:26:00,7741.79,7741.79,7741.79,7741.79,345000000
2009/10/26,10:27:00,7740.15,7740.15,7740.15,7740.15,215000000
2009/10/26,10:28:00,7738.52,7738.52,7738.52,7738.52,387000000
2009/10/26,10:29:00,7735.21,7735.21,7735.21,7735.21,244000000
2009/10/26,10:30:00,7735.87,7735.87,7735.87,7735.87,215000000
2009/10/26,10:31:00,7733.08,7733.08,7733.08,7733.08,348000000
2009/10/26,10:32:00,7733.66,7733.66,7733.66,7733.66,213000000
2009/10/26,10:33:00,7733.50,7733.50,7733.50,7733.50,290000000
2009/10/26,10:34:00,7732.79,7732.79,7732.79,7732.79,244000000
2009/10/26,10:35:00,7735.13,7735.13,7735.13,7735.13,240000000
2009/10/26,10:36:00,7736.81,7736.81,7736.81,7736.81,365000000
2009/10/26,10:37:00,7736.65,7736.65,7736.65,7736.65,196000000
2009/10/26,10:38:00,7734.03,7734.03,7734.03,7734.03,343000000
2009/10/26,10:39:00,7730.56,7730.56,7730.56,7730.56,236000000
2009/10/26,10:40:00,7737.19,7737.19,7737.19,7737.19,281000000
2009/10/26,10:41:00,7731.78,7731.78,7731.78,7731.78,403000000
2009/10/26,10:42:00,7730.31,7730.31,7730.31,7730.31,256000000
2009/10/26,10:43:00,7729.30,7729.30,7729.30,7729.30,298000000
2009/10/26,10:44:00,7729.19,7729.19,7729.19,7729.19,285000000
2009/10/26,10:45:00,7727.10,7727.10,7727.10,7727.10,251000000
2009/10/26,10:46:00,7730.03,7730.03,7730.03,7730.03,351000000
2009/10/26,10:47:00,7731.24,7731.24,7731.24,7731.24,213000000
2009/10/26,10:48:00,7733.21,7733.21,7733.21,7733.21,317000000
2009/10/26,10:49:00,7733.67,7733.67,7733.67,7733.67,257000000
2009/10/26,10:50:00,7732.18,7732.18,7732.18,7732.18,232000000
2009/10/26,10:51:00,7734.20,7734.20,7734.20,7734.20,302000000
2009/10/26,10:52:00,7736.35,7736.35,7736.35,7736.35,219000000
2009/10/26,10:53:00,7736.84,7736.84,7736.84,7736.84,284000000
2009/10/26,10:54:00,7736.28,7736.28,7736.28,7736.28,259000000
2009/10/26,10:55:00,7736.31,7736.31,7736.31,7736.31,323000000
2009/10/26,10:56:00,7735.94,7735.94,7735.94,7735.94,335000000
2009/10/26,10:57:00,7736.39,7736.39,7736.39,7736.39,248000000
2009/10/26,10:58:00,7738.35,7738.35,7738.35,7738.35,388000000
2009/10/26,10:59:00,7735.36,7735.36,7735.36,7735.36,321000000
2009/10/26,11:00:00,7737.22,7737.22,7737.22,7737.22,370000000
2009/10/26,11:01:00,7736.76,7736.76,7736.76,7736.76,366000000
2009/10/26,11:02:00,7734.77,7734.77,7734.77,7734.77,297000000
2009/10/26,11:03:00,7733.84,7733.84,7733.84,7733.84,355000000
2009/10/26,11:04:00,7733.91,7733.91,7733.91,7733.91,319000000
2009/10/26,11:05:00,7734.17,7734.17,7734.17,7734.17,280000000
2009/10/26,11:06:00,7731.22,7731.22,7731.22,7731.22,295000000
2009/10/26,11:07:00,7736.23,7736.23,7736.23,7736.23,210000000
2009/10/26,11:08:00,7733.51,7733.51,7733.51,7733.51,269000000
2009/10/26,11:09:00,7732.69,7732.69,7732.69,7732.69,241000000
2009/10/26,11:10:00,7730.54,7730.54,7730.54,7730.54,222000000
2009/10/26,11:11:00,7728.82,7728.82,7728.82,7728.82,303000000
2009/10/26,11:12:00,7727.14,7727.14,7727.14,7727.14,228000000
2009/10/26,11:13:00,7727.32,7727.32,7727.32,7727.32,326000000
2009/10/26,11:14:00,7725.96,7725.96,7725.96,7725.96,315000000
2009/10/26,11:15:00,7726.72,7726.72,7726.72,7726.72,335000000
2009/10/26,11:16:00,7727.53,7727.53,7727.53,7727.53,397000000
2009/10/26,11:17:00,7727.33,7727.33,7727.33,7727.33,306000000
2009/10/26,11:18:00,7727.25,7727.25,7727.25,7727.25,342000000
2009/10/26,11:19:00,7727.66,7727.66,7727.66,7727.66,293000000
2009/10/26,11:20:00,7728.80,7728.80,7728.80,7728.80,237000000
2009/10/26,11:21:00,7725.77,7725.77,7725.77,7725.77,219000000
2009/10/26,11:22:00,7725.51,7725.51,7725.51,7725.51,161000000
2009/10/26,11:23:00,7726.04,7726.04,7726.04,7726.04,300000000
2009/10/26,11:24:00,7724.75,7724.75,7724.75,7724.75,234000000
2009/10/26,11:25:00,7724.81,7724.81,7724.81,7724.81,258000000
2009/10/26,11:26:00,7722.81,7722.81,7722.81,7722.81,285000000
2009/10/26,11:27:00,7722.07,7722.07,7722.07,7722.07,221000000
2009/10/26,11:28:00,7721.32,7721.32,7721.32,7721.32,347000000
2009/10/26,11:29:00,7716.81,7716.81,7716.81,7716.81,307000000
2009/10/26,11:30:00,7717.69,7717.69,7717.69,7717.69,270000000
2009/10/26,11:31:00,7714.72,7714.72,7714.72,7714.72,351000000
2009/10/26,11:32:00,7714.74,7714.74,7714.74,7714.74,233000000
2009/10/26,11:33:00,7714.77,7714.77,7714.77,7714.77,320000000
2009/10/26,11:34:00,7713.56,7713.56,7713.56,7713.56,271000000
2009/10/26,11:35:00,7714.19,7714.19,7714.19,7714.19,237000000
2009/10/26,11:36:00,7712.59,7712.59,7712.59,7712.59,291000000
2009/10/26,11:37:00,7711.81,7711.81,7711.81,7711.81,234000000
2009/10/26,11:38:00,7712.03,7712.03,7712.03,7712.03,285000000
2009/10/26,11:39:00,7711.19,7711.19,7711.19,7711.19,297000000
2009/10/26,11:40:00,7710.40,7710.40,7710.40,7710.40,249000000
2009/10/26,11:41:00,7710.75,7710.75,7710.75,7710.75,290000000
2009/10/26,11:42:00,7710.37,7710.37,7710.37,7710.37,201000000
2009/10/26,11:43:00,7710.36,7710.36,7710.36,7710.36,262000000
2009/10/26,11:44:00,7711.29,7711.29,7711.29,7711.29,215000000
2009/10/26,11:45:00,7710.65,7710.65,7710.65,7710.65,186000000
2009/10/26,11:46:00,7710.77,7710.77,7710.77,7710.77,246000000
2009/10/26,11:47:00,7707.05,7707.05,7707.05,7707.05,217000000
2009/10/26,11:48:00,7705.23,7705.23,7705.23,7705.23,285000000
2009/10/26,11:49:00,7703.36,7703.36,7703.36,7703.36,238000000
2009/10/26,11:50:00,7702.52,7702.52,7702.52,7702.52,253000000
2009/10/26,11:51:00,7703.30,7703.30,7703.30,7703.30,291000000
2009/10/26,11:52:00,7701.22,7701.22,7701.22,7701.22,247000000
2009/10/26,11:53:00,7699.64,7699.64,7699.64,7699.64,337000000
2009/10/26,11:54:00,7700.36,7700.36,7700.36,7700.36,241000000
2009/10/26,11:55:00,7697.07,7697.07,7697.07,7697.07,262000000
2009/10/26,11:56:00,7697.92,7697.92,7697.92,7697.92,365000000
2009/10/26,11:57:00,7703.37,7703.37,7703.37,7703.37,534000000
2009/10/26,11:58:00,7708.92,7708.92,7708.92,7708.92,455000000
2009/10/26,11:59:00,7708.85,7708.85,7708.85,7708.85,256000000
2009/10/26,12:00:00,7710.80,7710.80,7710.80,7710.80,238000000
2009/10/26,12:01:00,7711.97,7711.97,7711.97,7711.97,244000000
2009/10/26,12:02:00,7711.99,7711.99,7711.99,7711.99,151000000
2009/10/26,12:03:00,7712.60,7712.60,7712.60,7712.60,231000000
2009/10/26,12:04:00,7712.75,7712.75,7712.75,7712.75,187000000
2009/10/26,12:05:00,7711.89,7711.89,7711.89,7711.89,228000000
2009/10/26,12:06:00,7709.61,7709.61,7709.61,7709.61,203000000
2009/10/26,12:07:00,7709.41,7709.41,7709.41,7709.41,163000000
2009/10/26,12:08:00,7708.81,7708.81,7708.81,7708.81,202000000
2009/10/26,12:09:00,7706.95,7706.95,7706.95,7706.95,182000000
2009/10/26,12:10:00,7704.39,7704.39,7704.39,7704.39,232000000
2009/10/26,12:11:00,7700.49,7700.49,7700.49,7700.49,309000000
2009/10/26,12:12:00,7699.10,7699.10,7699.10,7699.10,285000000
2009/10/26,12:13:00,7697.30,7697.30,7697.30,7697.30,325000000
2009/10/26,12:14:00,7694.57,7694.57,7694.57,7694.57,329000000
2009/10/26,12:15:00,7690.86,7690.86,7690.86,7690.86,377000000
2009/10/26,12:16:00,7688.76,7688.76,7688.76,7688.76,437000000
2009/10/26,12:17:00,7687.49,7687.49,7687.49,7687.49,356000000
2009/10/26,12:18:00,7687.18,7687.18,7687.18,7687.18,381000000
2009/10/26,12:19:00,7687.39,7687.39,7687.39,7687.39,316000000
2009/10/26,12:20:00,7686.69,7686.69,7686.69,7686.69,295000000
2009/10/26,12:21:00,7684.93,7684.93,7684.93,7684.93,287000000
2009/10/26,12:22:00,7683.36,7683.36,7683.36,7683.36,253000000
2009/10/26,12:23:00,7686.68,7686.68,7686.68,7686.68,333000000
2009/10/26,12:24:00,7685.10,7685.10,7685.10,7685.10,239000000
2009/10/26,12:25:00,7686.08,7686.08,7686.08,7686.08,196000000
2009/10/26,12:26:00,7687.74,7687.74,7687.74,7687.74,239000000
2009/10/26,12:27:00,7687.24,7687.24,7687.24,7687.24,186000000
2009/10/26,12:28:00,7685.78,7685.78,7685.78,7685.78,242000000
2009/10/26,12:29:00,7687.83,7687.83,7687.83,7687.83,196000000
2009/10/26,12:30:00,7688.50,7688.50,7688.50,7688.50,184000000
2009/10/26,12:31:00,7688.86,7688.86,7688.86,7688.86,237000000
2009/10/26,12:32:00,7686.88,7686.88,7686.88,7686.88,168000000
2009/10/26,12:33:00,7690.05,7690.05,7690.05,7690.05,209000000
2009/10/26,12:34:00,7691.05,7691.05,7691.05,7691.05,212000000
2009/10/26,12:35:00,7692.63,7692.63,7692.63,7692.63,200000000
2009/10/26,12:36:00,7693.53,7693.53,7693.53,7693.53,258000000
2009/10/26,12:37:00,7692.14,7692.14,7692.14,7692.14,187000000
2009/10/26,12:38:00,7693.52,7693.52,7693.52,7693.52,265000000
2009/10/26,12:39:00,7693.86,7693.86,7693.86,7693.86,169000000
2009/10/26,12:40:00,7693.63,7693.63,7693.63,7693.63,204000000
2009/10/26,12:41:00,7693.30,7693.30,7693.30,7693.30,236000000
2009/10/26,12:42:00,7692.46,7692.46,7692.46,7692.46,200000000
2009/10/26,12:43:00,7692.87,7692.87,7692.87,7692.87,234000000
2009/10/26,12:44:00,7692.96,7692.96,7692.96,7692.96,216000000
2009/10/26,12:45:00,7695.17,7695.17,7695.17,7695.17,202000000
2009/10/26,12:46:00,7690.99,7690.99,7690.99,7690.99,250000000
2009/10/26,12:47:00,7691.30,7691.30,7691.30,7691.30,163000000
2009/10/26,12:48:00,7690.84,7690.84,7690.84,7690.84,340000000
2009/10/26,12:49:00,7691.11,7691.11,7691.11,7691.11,255000000
2009/10/26,12:50:00,7688.74,7688.74,7688.74,7688.74,242000000
2009/10/26,12:51:00,7688.44,7688.44,7688.44,7688.44,249000000
2009/10/26,12:52:00,7687.01,7687.01,7687.01,7687.01,230000000
2009/10/26,12:53:00,7686.68,7686.68,7686.68,7686.68,312000000
2009/10/26,12:54:00,7686.26,7686.26,7686.26,7686.26,255000000
2009/10/26,12:55:00,7686.81,7686.81,7686.81,7686.81,294000000
2009/10/26,12:56:00,7685.32,7685.32,7685.32,7685.32,326000000
2009/10/26,12:57:00,7685.45,7685.45,7685.45,7685.45,268000000
2009/10/26,12:58:00,7685.41,7685.41,7685.41,7685.41,312000000
2009/10/26,12:59:00,7684.10,7684.10,7684.10,7684.10,274000000
2009/10/26,13:00:00,7684.59,7684.59,7684.59,7684.59,273000000
2009/10/26,13:01:00,7679.62,7679.62,7679.62,7679.62,344000000
2009/10/26,13:02:00,7678.49,7678.49,7678.49,7678.49,375000000
2009/10/26,13:03:00,7671.66,7671.66,7671.66,7671.66,586000000
2009/10/26,13:04:00,7669.23,7669.23,7669.23,7669.23,577000000
2009/10/26,13:05:00,7665.79,7665.79,7665.79,7665.79,515000000
2009/10/26,13:06:00,7662.21,7662.21,7662.21,7662.21,714000000
2009/10/26,13:07:00,7659.60,7659.60,7659.60,7659.60,514000000
2009/10/26,13:08:00,7659.05,7659.05,7659.05,7659.05,613000000
2009/10/26,13:09:00,7658.22,7658.22,7658.22,7658.22,421000000
2009/10/26,13:10:00,7661.51,7661.51,7661.51,7661.51,380000000
2009/10/26,13:11:00,7663.16,7663.16,7663.16,7663.16,459000000
2009/10/26,13:12:00,7663.09,7663.09,7663.09,7663.09,294000000
2009/10/26,13:13:00,7667.29,7667.29,7667.29,7667.29,403000000
2009/10/26,13:14:00,7669.26,7669.26,7669.26,7669.26,339000000
2009/10/26,13:15:00,7671.75,7671.75,7671.75,7671.75,295000000
2009/10/26,13:16:00,7673.42,7673.42,7673.42,7673.42,371000000
2009/10/26,13:17:00,7673.40,7673.40,7673.40,7673.40,310000000
2009/10/26,13:18:00,7674.26,7674.26,7674.26,7674.26,388000000
2009/10/26,13:19:00,7672.49,7672.49,7672.49,7672.49,330000000
2009/10/26,13:20:00,7670.63,7670.63,7670.63,7670.63,375000000
2009/10/26,13:21:00,7671.09,7671.09,7671.09,7671.09,421000000
2009/10/26,13:22:00,7668.81,7668.81,7668.81,7668.81,343000000
2009/10/26,13:23:00,7668.74,7668.74,7668.74,7668.74,527000000
2009/10/26,13:24:00,7671.19,7671.19,7671.19,7671.19,539000000
2009/10/26,13:25:00,7671.10,7671.10,7671.10,7671.10,534000000
2009/10/26,13:26:00,7671.10,7671.10,7671.10,7671.10,0
2009/10/26,13:27:00,7671.10,7671.10,7671.10,7671.10,0
2009/10/26,13:28:00,7671.10,7671.10,7671.10,7671.10,0
2009/10/26,13:29:00,7671.10,7671.10,7671.10,7671.10,0
2009/10/26,13:30:00,7668.40,7668.40,7668.40,7668.40,4209999872
2009/10/27,09:01:00,7635.09,7635.09,7635.09,7635.09,2660000000
2009/10/27,09:02:00,7637.65,7637.65,7637.65,7637.65,664000000
2009/10/27,09:03:00,7644.51,7644.51,7644.51,7644.51,918000000
2009/10/27,09:04:00,7643.50,7643.50,7643.50,7643.50,936000000
2009/10/27,09:05:00,7639.96,7639.96,7639.96,7639.96,806000000
2009/10/27,09:06:00,7642.24,7642.24,7642.24,7642.24,840000000
2009/10/27,09:07:00,7643.31,7643.31,7643.31,7643.31,598000000
2009/10/27,09:08:00,7644.05,7644.05,7644.05,7644.05,747000000
2009/10/27,09:09:00,7634.45,7634.45,7634.45,7634.45,721000000
2009/10/27,09:10:00,7630.85,7630.85,7630.85,7630.85,643000000
2009/10/27,09:11:00,7622.69,7622.69,7622.69,7622.69,829000000
2009/10/27,09:12:00,7620.40,7620.40,7620.40,7620.40,645000000
2009/10/27,09:13:00,7619.46,7619.46,7619.46,7619.46,689000000
2009/10/27,09:14:00,7617.77,7617.77,7617.77,7617.77,736000000
2009/10/27,09:15:00,7620.98,7620.98,7620.98,7620.98,621000000
2009/10/27,09:16:00,7622.34,7622.34,7622.34,7622.34,668000000
2009/10/27,09:17:00,7627.88,7627.88,7627.88,7627.88,513000000
2009/10/27,09:18:00,7635.98,7635.98,7635.98,7635.98,629000000
2009/10/27,09:19:00,7639.52,7639.52,7639.52,7639.52,672000000
2009/10/27,09:20:00,7639.01,7639.01,7639.01,7639.01,552000000
2009/10/27,09:21:00,7634.03,7634.03,7634.03,7634.03,679000000
2009/10/27,09:22:00,7632.25,7632.25,7632.25,7632.25,440000000
2009/10/27,09:23:00,7632.66,7632.66,7632.66,7632.66,519000000
2009/10/27,09:24:00,7633.31,7633.31,7633.31,7633.31,397000000
2009/10/27,09:25:00,7634.22,7634.22,7634.22,7634.22,282000000
2009/10/27,09:26:00,7634.87,7634.87,7634.87,7634.87,385000000
2009/10/27,09:27:00,7637.59,7637.59,7637.59,7637.59,307000000
2009/10/27,09:28:00,7637.89,7637.89,7637.89,7637.89,401000000
2009/10/27,09:29:00,7639.17,7639.17,7639.17,7639.17,425000000
2009/10/27,09:30:00,7641.13,7641.13,7641.13,7641.13,439000000
2009/10/27,09:31:00,7648.92,7648.92,7648.92,7648.92,513000000
2009/10/27,09:32:00,7650.07,7650.07,7650.07,7650.07,424000000
2009/10/27,09:33:00,7652.89,7652.89,7652.89,7652.89,565000000
2009/10/27,09:34:00,7652.42,7652.42,7652.42,7652.42,450000000
2009/10/27,09:35:00,7652.62,7652.62,7652.62,7652.62,400000000
2009/10/27,09:36:00,7656.28,7656.28,7656.28,7656.28,496000000
2009/10/27,09:37:00,7654.45,7654.45,7654.45,7654.45,346000000
2009/10/27,09:38:00,7652.89,7652.89,7652.89,7652.89,458000000
2009/10/27,09:39:00,7648.21,7648.21,7648.21,7648.21,473000000
2009/10/27,09:40:00,7646.45,7646.45,7646.45,7646.45,355000000
2009/10/27,09:41:00,7641.96,7641.96,7641.96,7641.96,463000000
2009/10/27,09:42:00,7640.89,7640.89,7640.89,7640.89,310000000
2009/10/27,09:43:00,7639.20,7639.20,7639.20,7639.20,388000000
2009/10/27,09:44:00,7639.48,7639.48,7639.48,7639.48,338000000
2009/10/27,09:45:00,7638.03,7638.03,7638.03,7638.03,240000000
2009/10/27,09:46:00,7636.30,7636.30,7636.30,7636.30,405000000
2009/10/27,09:47:00,7633.38,7633.38,7633.38,7633.38,258000000
2009/10/27,09:48:00,7633.24,7633.24,7633.24,7633.24,337000000
2009/10/27,09:49:00,7630.31,7630.31,7630.31,7630.31,313000000
2009/10/27,09:50:00,7627.64,7627.64,7627.64,7627.64,320000000
2009/10/27,09:51:00,7621.91,7621.91,7621.91,7621.91,523000000
2009/10/27,09:52:00,7621.92,7621.92,7621.92,7621.92,382000000
2009/10/27,09:53:00,7621.25,7621.25,7621.25,7621.25,466000000
2009/10/27,09:54:00,7620.48,7620.48,7620.48,7620.48,370000000
2009/10/27,09:55:00,7619.35,7619.35,7619.35,7619.35,318000000
2009/10/27,09:56:00,7617.80,7617.80,7617.80,7617.80,390000000
2009/10/27,09:57:00,7618.93,7618.93,7618.93,7618.93,298000000
2009/10/27,09:58:00,7621.46,7621.46,7621.46,7621.46,342000000
2009/10/27,09:59:00,7623.20,7623.20,7623.20,7623.20,297000000
2009/10/27,10:00:00,7625.36,7625.36,7625.36,7625.36,248000000
2009/10/27,10:01:00,7628.68,7628.68,7628.68,7628.68,335000000
2009/10/27,10:02:00,7630.34,7630.34,7630.34,7630.34,205000000
2009/10/27,10:03:00,7627.12,7627.12,7627.12,7627.12,253000000
2009/10/27,10:04:00,7628.43,7628.43,7628.43,7628.43,239000000
2009/10/27,10:05:00,7628.80,7628.80,7628.80,7628.80,188000000
2009/10/27,10:06:00,7625.12,7625.12,7625.12,7625.12,289000000
2009/10/27,10:07:00,7625.61,7625.61,7625.61,7625.61,232000000
2009/10/27,10:08:00,7629.40,7629.40,7629.40,7629.40,368000000
2009/10/27,10:09:00,7627.87,7627.87,7627.87,7627.87,243000000
2009/10/27,10:10:00,7626.90,7626.90,7626.90,7626.90,251000000
2009/10/27,10:11:00,7625.60,7625.60,7625.60,7625.60,305000000
2009/10/27,10:12:00,7628.69,7628.69,7628.69,7628.69,217000000
2009/10/27,10:13:00,7625.92,7625.92,7625.92,7625.92,304000000
2009/10/27,10:14:00,7627.39,7627.39,7627.39,7627.39,225000000
2009/10/27,10:15:00,7625.52,7625.52,7625.52,7625.52,202000000
2009/10/27,10:16:00,7623.62,7623.62,7623.62,7623.62,369000000
2009/10/27,10:17:00,7623.06,7623.06,7623.06,7623.06,252000000
2009/10/27,10:18:00,7623.29,7623.29,7623.29,7623.29,275000000
2009/10/27,10:19:00,7621.57,7621.57,7621.57,7621.57,258000000
2009/10/27,10:20:00,7619.85,7619.85,7619.85,7619.85,212000000
2009/10/27,10:21:00,7614.46,7614.46,7614.46,7614.46,514000000
2009/10/27,10:22:00,7605.52,7605.52,7605.52,7605.52,933000000
2009/10/27,10:23:00,7598.39,7598.39,7598.39,7598.39,1035000000
2009/10/27,10:24:00,7594.18,7594.18,7594.18,7594.18,763000000
2009/10/27,10:25:00,7592.65,7592.65,7592.65,7592.65,623000000
2009/10/27,10:26:00,7591.84,7591.84,7591.84,7591.84,630000000
2009/10/27,10:27:00,7591.48,7591.48,7591.48,7591.48,396000000
2009/10/27,10:28:00,7593.45,7593.45,7593.45,7593.45,416000000
2009/10/27,10:29:00,7591.07,7591.07,7591.07,7591.07,369000000
2009/10/27,10:30:00,7588.44,7588.44,7588.44,7588.44,373000000
2009/10/27,10:31:00,7587.66,7587.66,7587.66,7587.66,584000000
2009/10/27,10:32:00,7586.53,7586.53,7586.53,7586.53,312000000
2009/10/27,10:33:00,7589.02,7589.02,7589.02,7589.02,385000000
2009/10/27,10:34:00,7587.48,7587.48,7587.48,7587.48,296000000
2009/10/27,10:35:00,7590.13,7590.13,7590.13,7590.13,250000000
2009/10/27,10:36:00,7591.91,7591.91,7591.91,7591.91,325000000
2009/10/27,10:37:00,7593.08,7593.08,7593.08,7593.08,261000000
2009/10/27,10:38:00,7595.86,7595.86,7595.86,7595.86,335000000
2009/10/27,10:39:00,7598.46,7598.46,7598.46,7598.46,229000000
2009/10/27,10:40:00,7599.85,7599.85,7599.85,7599.85,227000000
2009/10/27,10:41:00,7602.31,7602.31,7602.31,7602.31,250000000
2009/10/27,10:42:00,7603.40,7603.40,7603.40,7603.40,195000000
2009/10/27,10:43:00,7602.65,7602.65,7602.65,7602.65,267000000
2009/10/27,10:44:00,7605.20,7605.20,7605.20,7605.20,246000000
2009/10/27,10:45:00,7603.56,7603.56,7603.56,7603.56,192000000
2009/10/27,10:46:00,7606.86,7606.86,7606.86,7606.86,234000000
2009/10/27,10:47:00,7605.75,7605.75,7605.75,7605.75,216000000
2009/10/27,10:48:00,7605.46,7605.46,7605.46,7605.46,315000000
2009/10/27,10:49:00,7607.54,7607.54,7607.54,7607.54,244000000
2009/10/27,10:50:00,7608.24,7608.24,7608.24,7608.24,166000000
2009/10/27,10:51:00,7606.99,7606.99,7606.99,7606.99,272000000
2009/10/27,10:52:00,7609.75,7609.75,7609.75,7609.75,150000000
2009/10/27,10:53:00,7604.60,7604.60,7604.60,7604.60,283000000
2009/10/27,10:54:00,7604.87,7604.87,7604.87,7604.87,286000000
2009/10/27,10:55:00,7604.57,7604.57,7604.57,7604.57,294000000
2009/10/27,10:56:00,7601.02,7601.02,7601.02,7601.02,266000000
2009/10/27,10:57:00,7605.42,7605.42,7605.42,7605.42,199000000
2009/10/27,10:58:00,7602.85,7602.85,7602.85,7602.85,249000000
2009/10/27,10:59:00,7601.77,7601.77,7601.77,7601.77,210000000
2009/10/27,11:00:00,7601.01,7601.01,7601.01,7601.01,216000000
2009/10/27,11:01:00,7603.18,7603.18,7603.18,7603.18,268000000
2009/10/27,11:02:00,7602.37,7602.37,7602.37,7602.37,194000000
2009/10/27,11:03:00,7602.10,7602.10,7602.10,7602.10,276000000
2009/10/27,11:04:00,7602.87,7602.87,7602.87,7602.87,184000000
2009/10/27,11:05:00,7603.05,7603.05,7603.05,7603.05,168000000
2009/10/27,11:06:00,7603.69,7603.69,7603.69,7603.69,212000000
2009/10/27,11:07:00,7602.47,7602.47,7602.47,7602.47,141000000
2009/10/27,11:08:00,7603.12,7603.12,7603.12,7603.12,217000000
2009/10/27,11:09:00,7601.89,7601.89,7601.89,7601.89,159000000
2009/10/27,11:10:00,7602.95,7602.95,7602.95,7602.95,157000000
2009/10/27,11:11:00,7601.89,7601.89,7601.89,7601.89,207000000
2009/10/27,11:12:00,7603.05,7603.05,7603.05,7603.05,162000000
2009/10/27,11:13:00,7598.70,7598.70,7598.70,7598.70,331000000
2009/10/27,11:14:00,7595.59,7595.59,7595.59,7595.59,284000000
2009/10/27,11:15:00,7596.89,7596.89,7596.89,7596.89,303000000
2009/10/27,11:16:00,7590.78,7590.78,7590.78,7590.78,309000000
2009/10/27,11:17:00,7593.10,7593.10,7593.10,7593.10,194000000
2009/10/27,11:18:00,7593.78,7593.78,7593.78,7593.78,263000000
2009/10/27,11:19:00,7595.20,7595.20,7595.20,7595.20,174000000
2009/10/27,11:20:00,7594.66,7594.66,7594.66,7594.66,182000000
2009/10/27,11:21:00,7594.89,7594.89,7594.89,7594.89,270000000
2009/10/27,11:22:00,7597.63,7597.63,7597.63,7597.63,194000000
2009/10/27,11:23:00,7594.16,7594.16,7594.16,7594.16,282000000
2009/10/27,11:24:00,7593.01,7593.01,7593.01,7593.01,223000000
2009/10/27,11:25:00,7592.43,7592.43,7592.43,7592.43,254000000
2009/10/27,11:26:00,7593.63,7593.63,7593.63,7593.63,298000000
2009/10/27,11:27:00,7594.93,7594.93,7594.93,7594.93,215000000
2009/10/27,11:28:00,7598.61,7598.61,7598.61,7598.61,373000000
2009/10/27,11:29:00,7609.41,7609.41,7609.41,7609.41,457000000
2009/10/27,11:30:00,7610.71,7610.71,7610.71,7610.71,464000000
2009/10/27,11:31:00,7625.54,7625.54,7625.54,7625.54,892000000
2009/10/27,11:32:00,7633.45,7633.45,7633.45,7633.45,605000000
2009/10/27,11:33:00,7635.69,7635.69,7635.69,7635.69,619000000
2009/10/27,11:34:00,7638.07,7638.07,7638.07,7638.07,507000000
2009/10/27,11:35:00,7637.47,7637.47,7637.47,7637.47,428000000
2009/10/27,11:36:00,7637.21,7637.21,7637.21,7637.21,386000000
2009/10/27,11:37:00,7635.69,7635.69,7635.69,7635.69,266000000
2009/10/27,11:38:00,7636.07,7636.07,7636.07,7636.07,306000000
2009/10/27,11:39:00,7632.54,7632.54,7632.54,7632.54,231000000
2009/10/27,11:40:00,7633.43,7633.43,7633.43,7633.43,204000000
2009/10/27,11:41:00,7632.46,7632.46,7632.46,7632.46,210000000
2009/10/27,11:42:00,7631.18,7631.18,7631.18,7631.18,187000000
2009/10/27,11:43:00,7633.49,7633.49,7633.49,7633.49,234000000
2009/10/27,11:44:00,7631.58,7631.58,7631.58,7631.58,185000000
2009/10/27,11:45:00,7632.15,7632.15,7632.15,7632.15,190000000
2009/10/27,11:46:00,7634.75,7634.75,7634.75,7634.75,253000000
2009/10/27,11:47:00,7637.20,7637.20,7637.20,7637.20,166000000
2009/10/27,11:48:00,7639.41,7639.41,7639.41,7639.41,290000000
2009/10/27,11:49:00,7641.37,7641.37,7641.37,7641.37,252000000
2009/10/27,11:50:00,7641.78,7641.78,7641.78,7641.78,288000000
2009/10/27,11:51:00,7642.93,7642.93,7642.93,7642.93,331000000
2009/10/27,11:52:00,7643.74,7643.74,7643.74,7643.74,214000000
2009/10/27,11:53:00,7641.87,7641.87,7641.87,7641.87,270000000
2009/10/27,11:54:00,7640.08,7640.08,7640.08,7640.08,187000000
2009/10/27,11:55:00,7638.81,7638.81,7638.81,7638.81,198000000
2009/10/27,11:56:00,7639.04,7639.04,7639.04,7639.04,195000000
2009/10/27,11:57:00,7640.76,7640.76,7640.76,7640.76,161000000
2009/10/27,11:58:00,7646.02,7646.02,7646.02,7646.02,295000000
2009/10/27,11:59:00,7648.26,7648.26,7648.26,7648.26,301000000
2009/10/27,12:00:00,7649.00,7649.00,7649.00,7649.00,260000000
2009/10/27,12:01:00,7653.38,7653.38,7653.38,7653.38,338000000
2009/10/27,12:02:00,7651.67,7651.67,7651.67,7651.67,283000000
2009/10/27,12:03:00,7652.66,7652.66,7652.66,7652.66,349000000
2009/10/27,12:04:00,7653.22,7653.22,7653.22,7653.22,269000000
2009/10/27,12:05:00,7652.89,7652.89,7652.89,7652.89,214000000
2009/10/27,12:06:00,7652.06,7652.06,7652.06,7652.06,290000000
2009/10/27,12:07:00,7650.77,7650.77,7650.77,7650.77,171000000
2009/10/27,12:08:00,7647.65,7647.65,7647.65,7647.65,294000000
2009/10/27,12:09:00,7648.55,7648.55,7648.55,7648.55,196000000
2009/10/27,12:10:00,7646.95,7646.95,7646.95,7646.95,193000000
2009/10/27,12:11:00,7646.82,7646.82,7646.82,7646.82,190000000
2009/10/27,12:12:00,7645.47,7645.47,7645.47,7645.47,152000000
2009/10/27,12:13:00,7646.78,7646.78,7646.78,7646.78,212000000
2009/10/27,12:14:00,7643.36,7643.36,7643.36,7643.36,160000000
2009/10/27,12:15:00,7644.33,7644.33,7644.33,7644.33,201000000
2009/10/27,12:16:00,7645.92,7645.92,7645.92,7645.92,251000000
2009/10/27,12:17:00,7646.03,7646.03,7646.03,7646.03,163000000
2009/10/27,12:18:00,7644.76,7644.76,7644.76,7644.76,256000000
2009/10/27,12:19:00,7647.35,7647.35,7647.35,7647.35,166000000
2009/10/27,12:20:00,7644.25,7644.25,7644.25,7644.25,177000000
2009/10/27,12:21:00,7642.62,7642.62,7642.62,7642.62,214000000
2009/10/27,12:22:00,7643.25,7643.25,7643.25,7643.25,202000000
2009/10/27,12:23:00,7641.43,7641.43,7641.43,7641.43,258000000
2009/10/27,12:24:00,7640.48,7640.48,7640.48,7640.48,196000000
2009/10/27,12:25:00,7638.91,7638.91,7638.91,7638.91,181000000
2009/10/27,12:26:00,7637.99,7637.99,7637.99,7637.99,240000000
2009/10/27,12:27:00,7639.69,7639.69,7639.69,7639.69,187000000
2009/10/27,12:28:00,7637.98,7637.98,7637.98,7637.98,209000000
2009/10/27,12:29:00,7640.01,7640.01,7640.01,7640.01,158000000
2009/10/27,12:30:00,7639.19,7639.19,7639.19,7639.19,217000000
2009/10/27,12:31:00,7640.22,7640.22,7640.22,7640.22,183000000
2009/10/27,12:32:00,7637.27,7637.27,7637.27,7637.27,193000000
2009/10/27,12:33:00,7637.70,7637.70,7637.70,7637.70,230000000
2009/10/27,12:34:00,7636.15,7636.15,7636.15,7636.15,150000000
2009/10/27,12:35:00,7638.23,7638.23,7638.23,7638.23,164000000
2009/10/27,12:36:00,7637.42,7637.42,7637.42,7637.42,211000000
2009/10/27,12:37:00,7637.12,7637.12,7637.12,7637.12,152000000
2009/10/27,12:38:00,7638.55,7638.55,7638.55,7638.55,185000000
2009/10/27,12:39:00,7639.10,7639.10,7639.10,7639.10,168000000
2009/10/27,12:40:00,7637.03,7637.03,7637.03,7637.03,185000000
2009/10/27,12:41:00,7637.39,7637.39,7637.39,7637.39,219000000
2009/10/27,12:42:00,7640.19,7640.19,7640.19,7640.19,191000000
2009/10/27,12:43:00,7637.03,7637.03,7637.03,7637.03,199000000
2009/10/27,12:44:00,7639.45,7639.45,7639.45,7639.45,185000000
2009/10/27,12:45:00,7640.99,7640.99,7640.99,7640.99,181000000
2009/10/27,12:46:00,7638.72,7638.72,7638.72,7638.72,289000000
2009/10/27,12:47:00,7638.40,7638.40,7638.40,7638.40,186000000
2009/10/27,12:48:00,7638.10,7638.10,7638.10,7638.10,259000000
2009/10/27,12:49:00,7639.42,7639.42,7639.42,7639.42,203000000
2009/10/27,12:50:00,7640.90,7640.90,7640.90,7640.90,198000000
2009/10/27,12:51:00,7640.35,7640.35,7640.35,7640.35,233000000
2009/10/27,12:52:00,7640.32,7640.32,7640.32,7640.32,155000000
2009/10/27,12:53:00,7638.50,7638.50,7638.50,7638.50,253000000
2009/10/27,12:54:00,7638.65,7638.65,7638.65,7638.65,187000000
2009/10/27,12:55:00,7638.66,7638.66,7638.66,7638.66,222000000
2009/10/27,12:56:00,7638.99,7638.99,7638.99,7638.99,264000000
2009/10/27,12:57:00,7640.45,7640.45,7640.45,7640.45,270000000
2009/10/27,12:58:00,7640.78,7640.78,7640.78,7640.78,260000000
2009/10/27,12:59:00,7638.64,7638.64,7638.64,7638.64,195000000
2009/10/27,13:00:00,7639.60,7639.60,7639.60,7639.60,295000000
2009/10/27,13:01:00,7642.46,7642.46,7642.46,7642.46,291000000
2009/10/27,13:02:00,7643.13,7643.13,7643.13,7643.13,288000000
2009/10/27,13:03:00,7647.79,7647.79,7647.79,7647.79,433000000
2009/10/27,13:04:00,7648.32,7648.32,7648.32,7648.32,302000000
2009/10/27,13:05:00,7649.71,7649.71,7649.71,7649.71,345000000
2009/10/27,13:06:00,7649.24,7649.24,7649.24,7649.24,495000000
2009/10/27,13:07:00,7651.43,7651.43,7651.43,7651.43,322000000
2009/10/27,13:08:00,7651.20,7651.20,7651.20,7651.20,438000000
2009/10/27,13:09:00,7651.26,7651.26,7651.26,7651.26,372000000
2009/10/27,13:10:00,7650.61,7650.61,7650.61,7650.61,349000000
2009/10/27,13:11:00,7649.02,7649.02,7649.02,7649.02,431000000
2009/10/27,13:12:00,7646.60,7646.60,7646.60,7646.60,354000000
2009/10/27,13:13:00,7644.77,7644.77,7644.77,7644.77,437000000
2009/10/27,13:14:00,7643.46,7643.46,7643.46,7643.46,333000000
2009/10/27,13:15:00,7642.83,7642.83,7642.83,7642.83,382000000
2009/10/27,13:16:00,7642.31,7642.31,7642.31,7642.31,413000000
2009/10/27,13:17:00,7641.50,7641.50,7641.50,7641.50,327000000
2009/10/27,13:18:00,7640.98,7640.98,7640.98,7640.98,466000000
2009/10/27,13:19:00,7641.15,7641.15,7641.15,7641.15,350000000
2009/10/27,13:20:00,7642.00,7642.00,7642.00,7642.00,403000000
2009/10/27,13:21:00,7645.53,7645.53,7645.53,7645.53,547000000
2009/10/27,13:22:00,7645.46,7645.46,7645.46,7645.46,440000000
2009/10/27,13:23:00,7650.85,7650.85,7650.85,7650.85,579000000
2009/10/27,13:24:00,7651.24,7651.24,7651.24,7651.24,544000000
2009/10/27,13:25:00,7651.72,7651.72,7651.72,7651.72,532000000
2009/10/27,13:26:00,7651.73,7651.73,7651.73,7651.73,0
2009/10/27,13:27:00,7651.73,7651.73,7651.73,7651.73,0
2009/10/27,13:28:00,7651.73,7651.73,7651.73,7651.73,0
2009/10/27,13:29:00,7651.73,7651.73,7651.73,7651.73,0
2009/10/27,13:30:00,7657.34,7657.34,7657.34,7657.34,824032768
2009/10/28,09:01:00,7637.44,7637.44,7637.44,7637.44,2443000064
2009/10/28,09:02:00,7633.05,7633.05,7633.05,7633.05,682000000
2009/10/28,09:03:00,7634.70,7634.70,7634.70,7634.70,770000000
2009/10/28,09:04:00,7640.36,7640.36,7640.36,7640.36,747000000
2009/10/28,09:05:00,7641.61,7641.61,7641.61,7641.61,717000000
2009/10/28,09:06:00,7645.85,7645.85,7645.85,7645.85,907000000
2009/10/28,09:07:00,7650.77,7650.77,7650.77,7650.77,680000000
2009/10/28,09:08:00,7648.28,7648.28,7648.28,7648.28,750000000
2009/10/28,09:09:00,7642.72,7642.72,7642.72,7642.72,893000000
2009/10/28,09:10:00,7638.97,7638.97,7638.97,7638.97,633000000
2009/10/28,09:11:00,7637.83,7637.83,7637.83,7637.83,781000000
2009/10/28,09:12:00,7639.89,7639.89,7639.89,7639.89,631000000
2009/10/28,09:13:00,7645.10,7645.10,7645.10,7645.10,630000000
2009/10/28,09:14:00,7648.33,7648.33,7648.33,7648.33,632000000
2009/10/28,09:15:00,7650.36,7650.36,7650.36,7650.36,457000000
2009/10/28,09:16:00,7646.76,7646.76,7646.76,7646.76,676000000
2009/10/28,09:17:00,7645.48,7645.48,7645.48,7645.48,503000000
2009/10/28,09:18:00,7643.90,7643.90,7643.90,7643.90,523000000
2009/10/28,09:19:00,7645.26,7645.26,7645.26,7645.26,462000000
2009/10/28,09:20:00,7645.97,7645.97,7645.97,7645.97,365000000
2009/10/28,09:21:00,7646.76,7646.76,7646.76,7646.76,534000000
2009/10/28,09:22:00,7649.44,7649.44,7649.44,7649.44,354000000
2009/10/28,09:23:00,7650.20,7650.20,7650.20,7650.20,403000000
2009/10/28,09:24:00,7650.64,7650.64,7650.64,7650.64,406000000
2009/10/28,09:25:00,7650.29,7650.29,7650.29,7650.29,327000000
2009/10/28,09:26:00,7652.00,7652.00,7652.00,7652.00,485000000
2009/10/28,09:27:00,7649.18,7649.18,7649.18,7649.18,379000000
2009/10/28,09:28:00,7644.54,7644.54,7644.54,7644.54,542000000
2009/10/28,09:29:00,7641.26,7641.26,7641.26,7641.26,559000000
2009/10/28,09:30:00,7635.32,7635.32,7635.32,7635.32,510000000
2009/10/28,09:31:00,7633.45,7633.45,7633.45,7633.45,540000000
2009/10/28,09:32:00,7633.34,7633.34,7633.34,7633.34,441000000
2009/10/28,09:33:00,7631.66,7631.66,7631.66,7631.66,589000000
2009/10/28,09:34:00,7629.62,7629.62,7629.62,7629.62,503000000
2009/10/28,09:35:00,7631.53,7631.53,7631.53,7631.53,417000000
2009/10/28,09:36:00,7635.36,7635.36,7635.36,7635.36,433000000
2009/10/28,09:37:00,7639.95,7639.95,7639.95,7639.95,411000000
2009/10/28,09:38:00,7643.38,7643.38,7643.38,7643.38,474000000
2009/10/28,09:39:00,7645.04,7645.04,7645.04,7645.04,458000000
2009/10/28,09:40:00,7647.89,7647.89,7647.89,7647.89,348000000
2009/10/28,09:41:00,7649.28,7649.28,7649.28,7649.28,574000000
2009/10/28,09:42:00,7651.16,7651.16,7651.16,7651.16,370000000
2009/10/28,09:43:00,7647.40,7647.40,7647.40,7647.40,435000000
2009/10/28,09:44:00,7649.54,7649.54,7649.54,7649.54,438000000
2009/10/28,09:45:00,7646.24,7646.24,7646.24,7646.24,310000000
2009/10/28,09:46:00,7647.51,7647.51,7647.51,7647.51,388000000
2009/10/28,09:47:00,7643.53,7643.53,7643.53,7643.53,292000000
2009/10/28,09:48:00,7640.21,7640.21,7640.21,7640.21,394000000
2009/10/28,09:49:00,7633.39,7633.39,7633.39,7633.39,607000000
2009/10/28,09:50:00,7625.46,7625.46,7625.46,7625.46,642000000
2009/10/28,09:51:00,7620.97,7620.97,7620.97,7620.97,643000000
2009/10/28,09:52:00,7619.74,7619.74,7619.74,7619.74,448000000
2009/10/28,09:53:00,7621.61,7621.61,7621.61,7621.61,477000000
2009/10/28,09:54:00,7622.13,7622.13,7622.13,7622.13,381000000
2009/10/28,09:55:00,7625.40,7625.40,7625.40,7625.40,329000000
2009/10/28,09:56:00,7625.64,7625.64,7625.64,7625.64,330000000
2009/10/28,09:57:00,7620.25,7620.25,7620.25,7620.25,280000000
2009/10/28,09:58:00,7620.39,7620.39,7620.39,7620.39,318000000
2009/10/28,09:59:00,7623.42,7623.42,7623.42,7623.42,221000000
2009/10/28,10:00:00,7622.03,7622.03,7622.03,7622.03,265000000
2009/10/28,10:01:00,7618.24,7618.24,7618.24,7618.24,398000000
2009/10/28,10:02:00,7621.83,7621.83,7621.83,7621.83,248000000
2009/10/28,10:03:00,7625.60,7625.60,7625.60,7625.60,296000000
2009/10/28,10:04:00,7625.49,7625.49,7625.49,7625.49,369000000
2009/10/28,10:05:00,7626.58,7626.58,7626.58,7626.58,296000000
2009/10/28,10:06:00,7628.38,7628.38,7628.38,7628.38,365000000
2009/10/28,10:07:00,7629.53,7629.53,7629.53,7629.53,296000000
2009/10/28,10:08:00,7633.01,7633.01,7633.01,7633.01,341000000
2009/10/28,10:09:00,7636.21,7636.21,7636.21,7636.21,398000000
2009/10/28,10:10:00,7636.82,7636.82,7636.82,7636.82,315000000
2009/10/28,10:11:00,7640.47,7640.47,7640.47,7640.47,356000000
2009/10/28,10:12:00,7639.77,7639.77,7639.77,7639.77,264000000
2009/10/28,10:13:00,7638.22,7638.22,7638.22,7638.22,323000000
2009/10/28,10:14:00,7640.26,7640.26,7640.26,7640.26,241000000
2009/10/28,10:15:00,7637.10,7637.10,7637.10,7637.10,262000000
2009/10/28,10:16:00,7636.49,7636.49,7636.49,7636.49,307000000
2009/10/28,10:17:00,7635.33,7635.33,7635.33,7635.33,205000000
2009/10/28,10:18:00,7639.62,7639.62,7639.62,7639.62,314000000
2009/10/28,10:19:00,7647.09,7647.09,7647.09,7647.09,482000000
2009/10/28,10:20:00,7655.14,7655.14,7655.14,7655.14,534000000
2009/10/28,10:21:00,7666.50,7666.50,7666.50,7666.50,805000000
2009/10/28,10:22:00,7670.06,7670.06,7670.06,7670.06,586000000
2009/10/28,10:23:00,7675.15,7675.15,7675.15,7675.15,642000000
2009/10/28,10:24:00,7672.86,7672.86,7672.86,7672.86,547000000
2009/10/28,10:25:00,7670.37,7670.37,7670.37,7670.37,415000000
2009/10/28,10:26:00,7666.23,7666.23,7666.23,7666.23,532000000
2009/10/28,10:27:00,7664.27,7664.27,7664.27,7664.27,323000000
2009/10/28,10:28:00,7663.59,7663.59,7663.59,7663.59,333000000
2009/10/28,10:29:00,7661.52,7661.52,7661.52,7661.52,248000000
2009/10/28,10:30:00,7661.48,7661.48,7661.48,7661.48,224000000
2009/10/28,10:31:00,7661.27,7661.27,7661.27,7661.27,326000000
2009/10/28,10:32:00,7660.08,7660.08,7660.08,7660.08,221000000
2009/10/28,10:33:00,7659.13,7659.13,7659.13,7659.13,272000000
2009/10/28,10:34:00,7657.76,7657.76,7657.76,7657.76,165000000
2009/10/28,10:35:00,7658.03,7658.03,7658.03,7658.03,189000000
2009/10/28,10:36:00,7658.83,7658.83,7658.83,7658.83,220000000
2009/10/28,10:37:00,7657.44,7657.44,7657.44,7657.44,176000000
2009/10/28,10:38:00,7657.44,7657.44,7657.44,7657.44,239000000
2009/10/28,10:39:00,7656.36,7656.36,7656.36,7656.36,216000000
2009/10/28,10:40:00,7655.35,7655.35,7655.35,7655.35,186000000
2009/10/28,10:41:00,7650.82,7650.82,7650.82,7650.82,302000000
2009/10/28,10:42:00,7646.30,7646.30,7646.30,7646.30,223000000
2009/10/28,10:43:00,7641.49,7641.49,7641.49,7641.49,431000000
2009/10/28,10:44:00,7641.22,7641.22,7641.22,7641.22,289000000
2009/10/28,10:45:00,7636.19,7636.19,7636.19,7636.19,373000000
2009/10/28,10:46:00,7635.18,7635.18,7635.18,7635.18,373000000
2009/10/28,10:47:00,7635.82,7635.82,7635.82,7635.82,263000000
2009/10/28,10:48:00,7633.98,7633.98,7633.98,7633.98,324000000
2009/10/28,10:49:00,7636.13,7636.13,7636.13,7636.13,210000000
2009/10/28,10:50:00,7634.52,7634.52,7634.52,7634.52,239000000
2009/10/28,10:51:00,7621.76,7621.76,7621.76,7621.76,810000000
2009/10/28,10:52:00,7616.46,7616.46,7616.46,7616.46,717000000
2009/10/28,10:53:00,7617.17,7617.17,7617.17,7617.17,604000000
2009/10/28,10:54:00,7615.90,7615.90,7615.90,7615.90,419000000
2009/10/28,10:55:00,7615.93,7615.93,7615.93,7615.93,391000000
2009/10/28,10:56:00,7616.18,7616.18,7616.18,7616.18,423000000
2009/10/28,10:57:00,7615.08,7615.08,7615.08,7615.08,346000000
2009/10/28,10:58:00,7611.18,7611.18,7611.18,7611.18,477000000
2009/10/28,10:59:00,7610.31,7610.31,7610.31,7610.31,450000000
2009/10/28,11:00:00,7606.94,7606.94,7606.94,7606.94,436000000
2009/10/28,11:01:00,7604.78,7604.78,7604.78,7604.78,423000000
2009/10/28,11:02:00,7597.58,7597.58,7597.58,7597.58,468000000
2009/10/28,11:03:00,7591.80,7591.80,7591.80,7591.80,906000000
2009/10/28,11:04:00,7592.17,7592.17,7592.17,7592.17,661000000
2009/10/28,11:05:00,7593.60,7593.60,7593.60,7593.60,507000000
2009/10/28,11:06:00,7600.09,7600.09,7600.09,7600.09,516000000
2009/10/28,11:07:00,7603.30,7603.30,7603.30,7603.30,293000000
2009/10/28,11:08:00,7606.60,7606.60,7606.60,7606.60,351000000
2009/10/28,11:09:00,7608.95,7608.95,7608.95,7608.95,278000000
2009/10/28,11:10:00,7608.53,7608.53,7608.53,7608.53,310000000
2009/10/28,11:11:00,7609.50,7609.50,7609.50,7609.50,296000000
2009/10/28,11:12:00,7606.76,7606.76,7606.76,7606.76,247000000
2009/10/28,11:13:00,7604.51,7604.51,7604.51,7604.51,282000000
2009/10/28,11:14:00,7604.96,7604.96,7604.96,7604.96,185000000
2009/10/28,11:15:00,7607.27,7607.27,7607.27,7607.27,187000000
2009/10/28,11:16:00,7610.05,7610.05,7610.05,7610.05,211000000
2009/10/28,11:17:00,7604.79,7604.79,7604.79,7604.79,206000000
2009/10/28,11:18:00,7608.93,7608.93,7608.93,7608.93,224000000
2009/10/28,11:19:00,7609.35,7609.35,7609.35,7609.35,146000000
2009/10/28,11:20:00,7610.28,7610.28,7610.28,7610.28,136000000
2009/10/28,11:21:00,7610.82,7610.82,7610.82,7610.82,248000000
2009/10/28,11:22:00,7612.69,7612.69,7612.69,7612.69,152000000
2009/10/28,11:23:00,7613.33,7613.33,7613.33,7613.33,213000000
2009/10/28,11:24:00,7614.27,7614.27,7614.27,7614.27,166000000
2009/10/28,11:25:00,7612.75,7612.75,7612.75,7612.75,172000000
2009/10/28,11:26:00,7612.43,7612.43,7612.43,7612.43,234000000
2009/10/28,11:27:00,7605.47,7605.47,7605.47,7605.47,321000000
2009/10/28,11:28:00,7605.52,7605.52,7605.52,7605.52,282000000
2009/10/28,11:29:00,7601.75,7601.75,7601.75,7601.75,210000000
2009/10/28,11:30:00,7601.61,7601.61,7601.61,7601.61,313000000
2009/10/28,11:31:00,7601.38,7601.38,7601.38,7601.38,378000000
2009/10/28,11:32:00,7599.00,7599.00,7599.00,7599.00,212000000
2009/10/28,11:33:00,7603.33,7603.33,7603.33,7603.33,296000000
2009/10/28,11:34:00,7602.83,7602.83,7602.83,7602.83,229000000
2009/10/28,11:35:00,7602.92,7602.92,7602.92,7602.92,397000000
2009/10/28,11:36:00,7601.90,7601.90,7601.90,7601.90,344000000
2009/10/28,11:37:00,7602.91,7602.91,7602.91,7602.91,225000000
2009/10/28,11:38:00,7601.65,7601.65,7601.65,7601.65,393000000
2009/10/28,11:39:00,7601.50,7601.50,7601.50,7601.50,241000000
2009/10/28,11:40:00,7600.61,7600.61,7600.61,7600.61,239000000
2009/10/28,11:41:00,7595.58,7595.58,7595.58,7595.58,358000000
2009/10/28,11:42:00,7595.26,7595.26,7595.26,7595.26,257000000
2009/10/28,11:43:00,7593.52,7593.52,7593.52,7593.52,403000000
2009/10/28,11:44:00,7593.65,7593.65,7593.65,7593.65,316000000
2009/10/28,11:45:00,7591.11,7591.11,7591.11,7591.11,363000000
2009/10/28,11:46:00,7586.02,7586.02,7586.02,7586.02,501000000
2009/10/28,11:47:00,7587.16,7587.16,7587.16,7587.16,381000000
2009/10/28,11:48:00,7586.95,7586.95,7586.95,7586.95,463000000
2009/10/28,11:49:00,7585.39,7585.39,7585.39,7585.39,368000000
2009/10/28,11:50:00,7587.25,7587.25,7587.25,7587.25,328000000
2009/10/28,11:51:00,7586.69,7586.69,7586.69,7586.69,389000000
2009/10/28,11:52:00,7589.49,7589.49,7589.49,7589.49,280000000
2009/10/28,11:53:00,7588.85,7588.85,7588.85,7588.85,345000000
2009/10/28,11:54:00,7591.48,7591.48,7591.48,7591.48,259000000
2009/10/28,11:55:00,7592.35,7592.35,7592.35,7592.35,249000000
2009/10/28,11:56:00,7594.24,7594.24,7594.24,7594.24,282000000
2009/10/28,11:57:00,7597.32,7597.32,7597.32,7597.32,236000000
2009/10/28,11:58:00,7597.15,7597.15,7597.15,7597.15,247000000
2009/10/28,11:59:00,7598.01,7598.01,7598.01,7598.01,175000000
2009/10/28,12:00:00,7598.08,7598.08,7598.08,7598.08,194000000
2009/10/28,12:01:00,7598.02,7598.02,7598.02,7598.02,198000000
2009/10/28,12:02:00,7598.85,7598.85,7598.85,7598.85,126000000
2009/10/28,12:03:00,7600.33,7600.33,7600.33,7600.33,219000000
2009/10/28,12:04:00,7600.25,7600.25,7600.25,7600.25,179000000
2009/10/28,12:05:00,7601.00,7601.00,7601.00,7601.00,157000000
2009/10/28,12:06:00,7599.79,7599.79,7599.79,7599.79,269000000
2009/10/28,12:07:00,7601.36,7601.36,7601.36,7601.36,126000000
2009/10/28,12:08:00,7602.24,7602.24,7602.24,7602.24,184000000
2009/10/28,12:09:00,7602.61,7602.61,7602.61,7602.61,202000000
2009/10/28,12:10:00,7599.38,7599.38,7599.38,7599.38,175000000
2009/10/28,12:11:00,7598.21,7598.21,7598.21,7598.21,249000000
2009/10/28,12:12:00,7595.26,7595.26,7595.26,7595.26,155000000
2009/10/28,12:13:00,7595.42,7595.42,7595.42,7595.42,231000000
2009/10/28,12:14:00,7596.44,7596.44,7596.44,7596.44,239000000
2009/10/28,12:15:00,7597.64,7597.64,7597.64,7597.64,206000000
2009/10/28,12:16:00,7597.45,7597.45,7597.45,7597.45,284000000
2009/10/28,12:17:00,7600.22,7600.22,7600.22,7600.22,184000000
2009/10/28,12:18:00,7602.02,7602.02,7602.02,7602.02,236000000
2009/10/28,12:19:00,7603.02,7603.02,7603.02,7603.02,213000000
2009/10/28,12:20:00,7604.08,7604.08,7604.08,7604.08,196000000
2009/10/28,12:21:00,7604.35,7604.35,7604.35,7604.35,196000000
2009/10/28,12:22:00,7603.64,7603.64,7603.64,7603.64,147000000
2009/10/28,12:23:00,7605.30,7605.30,7605.30,7605.30,240000000
2009/10/28,12:24:00,7604.88,7604.88,7604.88,7604.88,194000000
2009/10/28,12:25:00,7604.87,7604.87,7604.87,7604.87,271000000
2009/10/28,12:26:00,7606.80,7606.80,7606.80,7606.80,286000000
2009/10/28,12:27:00,7604.59,7604.59,7604.59,7604.59,195000000
2009/10/28,12:28:00,7603.16,7603.16,7603.16,7603.16,312000000
2009/10/28,12:29:00,7599.43,7599.43,7599.43,7599.43,209000000
2009/10/28,12:30:00,7599.10,7599.10,7599.10,7599.10,202000000
2009/10/28,12:31:00,7600.52,7600.52,7600.52,7600.52,262000000
2009/10/28,12:32:00,7598.41,7598.41,7598.41,7598.41,178000000
2009/10/28,12:33:00,7600.86,7600.86,7600.86,7600.86,250000000
2009/10/28,12:34:00,7598.76,7598.76,7598.76,7598.76,228000000
2009/10/28,12:35:00,7598.67,7598.67,7598.67,7598.67,222000000
2009/10/28,12:36:00,7598.38,7598.38,7598.38,7598.38,232000000
2009/10/28,12:37:00,7597.67,7597.67,7597.67,7597.67,210000000
2009/10/28,12:38:00,7596.69,7596.69,7596.69,7596.69,302000000
2009/10/28,12:39:00,7596.10,7596.10,7596.10,7596.10,211000000
2009/10/28,12:40:00,7595.85,7595.85,7595.85,7595.85,241000000
2009/10/28,12:41:00,7596.14,7596.14,7596.14,7596.14,283000000
2009/10/28,12:42:00,7595.10,7595.10,7595.10,7595.10,215000000
2009/10/28,12:43:00,7594.80,7594.80,7594.80,7594.80,308000000
2009/10/28,12:44:00,7595.04,7595.04,7595.04,7595.04,245000000
2009/10/28,12:45:00,7597.29,7597.29,7597.29,7597.29,268000000
2009/10/28,12:46:00,7595.56,7595.56,7595.56,7595.56,270000000
2009/10/28,12:47:00,7597.64,7597.64,7597.64,7597.64,202000000
2009/10/28,12:48:00,7597.87,7597.87,7597.87,7597.87,311000000
2009/10/28,12:49:00,7596.82,7596.82,7596.82,7596.82,221000000
2009/10/28,12:50:00,7594.49,7594.49,7594.49,7594.49,351000000
2009/10/28,12:51:00,7585.81,7585.81,7585.81,7585.81,469000000
2009/10/28,12:52:00,7580.58,7580.58,7580.58,7580.58,604000000
2009/10/28,12:53:00,7574.49,7574.49,7574.49,7574.49,1026000000
2009/10/28,12:54:00,7568.81,7568.81,7568.81,7568.81,880000000
2009/10/28,12:55:00,7568.12,7568.12,7568.12,7568.12,839000000
2009/10/28,12:56:00,7563.40,7563.40,7563.40,7563.40,978000000
2009/10/28,12:57:00,7560.78,7560.78,7560.78,7560.78,771000000
2009/10/28,12:58:00,7555.59,7555.59,7555.59,7555.59,1030000000
2009/10/28,12:59:00,7556.41,7556.41,7556.41,7556.41,619000000
2009/10/28,13:00:00,7557.66,7557.66,7557.66,7557.66,613000000
2009/10/28,13:01:00,7559.28,7559.28,7559.28,7559.28,491000000
2009/10/28,13:02:00,7558.36,7558.36,7558.36,7558.36,379000000
2009/10/28,13:03:00,7561.39,7561.39,7561.39,7561.39,513000000
2009/10/28,13:04:00,7562.94,7562.94,7562.94,7562.94,441000000
2009/10/28,13:05:00,7562.43,7562.43,7562.43,7562.43,404000000
2009/10/28,13:06:00,7565.05,7565.05,7565.05,7565.05,367000000
2009/10/28,13:07:00,7561.81,7561.81,7561.81,7561.81,330000000
2009/10/28,13:08:00,7559.20,7559.20,7559.20,7559.20,502000000
2009/10/28,13:09:00,7558.56,7558.56,7558.56,7558.56,374000000
2009/10/28,13:10:00,7554.43,7554.43,7554.43,7554.43,425000000
2009/10/28,13:11:00,7550.81,7550.81,7550.81,7550.81,697000000
2009/10/28,13:12:00,7548.35,7548.35,7548.35,7548.35,585000000
2009/10/28,13:13:00,7545.02,7545.02,7545.02,7545.02,853000000
2009/10/28,13:14:00,7540.86,7540.86,7540.86,7540.86,827000000
2009/10/28,13:15:00,7538.76,7538.76,7538.76,7538.76,851000000
2009/10/28,13:16:00,7536.42,7536.42,7536.42,7536.42,908000000
2009/10/28,13:17:00,7535.76,7535.76,7535.76,7535.76,618000000
2009/10/28,13:18:00,7537.53,7537.53,7537.53,7537.53,790000000
2009/10/28,13:19:00,7542.19,7542.19,7542.19,7542.19,606000000
2009/10/28,13:20:00,7546.14,7546.14,7546.14,7546.14,600000000
2009/10/28,13:21:00,7546.12,7546.12,7546.12,7546.12,694000000
2009/10/28,13:22:00,7545.71,7545.71,7545.71,7545.71,470000000
2009/10/28,13:23:00,7547.14,7547.14,7547.14,7547.14,694000000
2009/10/28,13:24:00,7546.70,7546.70,7546.70,7546.70,546000000
2009/10/28,13:25:00,7550.19,7550.19,7550.19,7550.19,566000000
2009/10/28,13:26:00,7550.19,7550.19,7550.19,7550.19,0
2009/10/28,13:27:00,7550.19,7550.19,7550.19,7550.19,0
2009/10/28,13:28:00,7550.19,7550.19,7550.19,7550.19,0
2009/10/28,13:29:00,7550.19,7550.19,7550.19,7550.19,0
2009/10/28,13:30:00,7533.95,7533.95,7533.95,7533.95,1068032512
2009/10/29,09:01:00,7417.13,7417.13,7417.13,7417.13,822032896
2009/10/29,09:02:00,7421.17,7421.17,7421.17,7421.17,1090000000
2009/10/29,09:03:00,7424.33,7424.33,7424.33,7424.33,1282000000
2009/10/29,09:04:00,7426.47,7426.47,7426.47,7426.47,1300999936
2009/10/29,09:05:00,7425.59,7425.59,7425.59,7425.59,1073000000
2009/10/29,09:06:00,7421.63,7421.63,7421.63,7421.63,1276000000
2009/10/29,09:07:00,7416.88,7416.88,7416.88,7416.88,962000000
2009/10/29,09:08:00,7405.71,7405.71,7405.71,7405.71,1128000000
2009/10/29,09:09:00,7400.57,7400.57,7400.57,7400.57,1208000000
2009/10/29,09:10:00,7391.27,7391.27,7391.27,7391.27,1048000000
2009/10/29,09:11:00,7383.13,7383.13,7383.13,7383.13,1628000000
2009/10/29,09:12:00,7378.54,7378.54,7378.54,7378.54,1258000000
2009/10/29,09:13:00,7379.72,7379.72,7379.72,7379.72,1267000064
2009/10/29,09:14:00,7378.12,7378.12,7378.12,7378.12,1223000064
2009/10/29,09:15:00,7380.61,7380.61,7380.61,7380.61,930000000
2009/10/29,09:16:00,7388.64,7388.64,7388.64,7388.64,1083000064
2009/10/29,09:17:00,7395.83,7395.83,7395.83,7395.83,762000000
2009/10/29,09:18:00,7402.76,7402.76,7402.76,7402.76,811000000
2009/10/29,09:19:00,7405.01,7405.01,7405.01,7405.01,692000000
2009/10/29,09:20:00,7408.40,7408.40,7408.40,7408.40,518000000
2009/10/29,09:21:00,7409.85,7409.85,7409.85,7409.85,747000000
2009/10/29,09:22:00,7410.40,7410.40,7410.40,7410.40,484000000
2009/10/29,09:23:00,7412.29,7412.29,7412.29,7412.29,635000000
2009/10/29,09:24:00,7412.89,7412.89,7412.89,7412.89,558000000
2009/10/29,09:25:00,7412.79,7412.79,7412.79,7412.79,474000000
2009/10/29,09:26:00,7409.41,7409.41,7409.41,7409.41,656000000
2009/10/29,09:27:00,7407.79,7407.79,7407.79,7407.79,470000000
2009/10/29,09:28:00,7408.23,7408.23,7408.23,7408.23,692000000
2009/10/29,09:29:00,7408.28,7408.28,7408.28,7408.28,681000000
2009/10/29,09:30:00,7407.25,7407.25,7407.25,7407.25,491000000
2009/10/29,09:31:00,7404.55,7404.55,7404.55,7404.55,661000000
2009/10/29,09:32:00,7403.96,7403.96,7403.96,7403.96,496000000
2009/10/29,09:33:00,7400.59,7400.59,7400.59,7400.59,600000000
2009/10/29,09:34:00,7396.43,7396.43,7396.43,7396.43,564000000
2009/10/29,09:35:00,7392.66,7392.66,7392.66,7392.66,524000000
2009/10/29,09:36:00,7389.84,7389.84,7389.84,7389.84,702000000
2009/10/29,09:37:00,7386.71,7386.71,7386.71,7386.71,521000000
2009/10/29,09:38:00,7383.41,7383.41,7383.41,7383.41,706000000
2009/10/29,09:39:00,7381.26,7381.26,7381.26,7381.26,733000000
2009/10/29,09:40:00,7380.57,7380.57,7380.57,7380.57,615000000
2009/10/29,09:41:00,7376.79,7376.79,7376.79,7376.79,896000000
2009/10/29,09:42:00,7371.78,7371.78,7371.78,7371.78,652000000
2009/10/29,09:43:00,7365.36,7365.36,7365.36,7365.36,936000000
2009/10/29,09:44:00,7361.00,7361.00,7361.00,7361.00,1037000000
2009/10/29,09:45:00,7354.88,7354.88,7354.88,7354.88,1033000000
2009/10/29,09:46:00,7346.98,7346.98,7346.98,7346.98,1564000000
2009/10/29,09:47:00,7342.73,7342.73,7342.73,7342.73,1216999936
2009/10/29,09:48:00,7339.39,7339.39,7339.39,7339.39,1480000000
2009/10/29,09:49:00,7333.26,7333.26,7333.26,7333.26,1210000000
2009/10/29,09:50:00,7331.53,7331.53,7331.53,7331.53,1023000000
2009/10/29,09:51:00,7324.56,7324.56,7324.56,7324.56,1268999936
2009/10/29,09:52:00,7324.55,7324.55,7324.55,7324.55,820000000
2009/10/29,09:53:00,7327.48,7327.48,7327.48,7327.48,1063000000
2009/10/29,09:54:00,7329.90,7329.90,7329.90,7329.90,1014000000
2009/10/29,09:55:00,7330.31,7330.31,7330.31,7330.31,737000000
2009/10/29,09:56:00,7334.40,7334.40,7334.40,7334.40,817000000
2009/10/29,09:57:00,7338.81,7338.81,7338.81,7338.81,695000000
2009/10/29,09:58:00,7343.34,7343.34,7343.34,7343.34,712000000
2009/10/29,09:59:00,7345.44,7345.44,7345.44,7345.44,595000000
2009/10/29,10:00:00,7346.22,7346.22,7346.22,7346.22,499000000
2009/10/29,10:01:00,7347.49,7347.49,7347.49,7347.49,566000000
2009/10/29,10:02:00,7351.94,7351.94,7351.94,7351.94,359000000
2009/10/29,10:03:00,7349.99,7349.99,7349.99,7349.99,455000000
2009/10/29,10:04:00,7350.74,7350.74,7350.74,7350.74,360000000
2009/10/29,10:05:00,7349.84,7349.84,7349.84,7349.84,328000000
2009/10/29,10:06:00,7347.63,7347.63,7347.63,7347.63,576000000
2009/10/29,10:07:00,7343.19,7343.19,7343.19,7343.19,396000000
2009/10/29,10:08:00,7340.91,7340.91,7340.91,7340.91,555000000
2009/10/29,10:09:00,7336.53,7336.53,7336.53,7336.53,483000000
2009/10/29,10:10:00,7333.99,7333.99,7333.99,7333.99,438000000
2009/10/29,10:11:00,7334.17,7334.17,7334.17,7334.17,584000000
2009/10/29,10:12:00,7338.61,7338.61,7338.61,7338.61,384000000
2009/10/29,10:13:00,7338.97,7338.97,7338.97,7338.97,534000000
2009/10/29,10:14:00,7341.00,7341.00,7341.00,7341.00,359000000
2009/10/29,10:15:00,7341.11,7341.11,7341.11,7341.11,348000000
2009/10/29,10:16:00,7341.60,7341.60,7341.60,7341.60,466000000
2009/10/29,10:17:00,7342.21,7342.21,7342.21,7342.21,284000000
2009/10/29,10:18:00,7341.83,7341.83,7341.83,7341.83,449000000
2009/10/29,10:19:00,7345.70,7345.70,7345.70,7345.70,383000000
2009/10/29,10:20:00,7345.53,7345.53,7345.53,7345.53,338000000
2009/10/29,10:21:00,7347.68,7347.68,7347.68,7347.68,496000000
2009/10/29,10:22:00,7348.25,7348.25,7348.25,7348.25,450000000
2009/10/29,10:23:00,7349.03,7349.03,7349.03,7349.03,431000000
2009/10/29,10:24:00,7348.71,7348.71,7348.71,7348.71,318000000
2009/10/29,10:25:00,7349.33,7349.33,7349.33,7349.33,233000000
2009/10/29,10:26:00,7350.38,7350.38,7350.38,7350.38,406000000
2009/10/29,10:27:00,7350.65,7350.65,7350.65,7350.65,273000000
2009/10/29,10:28:00,7350.36,7350.36,7350.36,7350.36,371000000
2009/10/29,10:29:00,7349.76,7349.76,7349.76,7349.76,380000000
2009/10/29,10:30:00,7352.51,7352.51,7352.51,7352.51,318000000
2009/10/29,10:31:00,7349.53,7349.53,7349.53,7349.53,370000000
2009/10/29,10:32:00,7349.58,7349.58,7349.58,7349.58,260000000
2009/10/29,10:33:00,7348.96,7348.96,7348.96,7348.96,397000000
2009/10/29,10:34:00,7349.06,7349.06,7349.06,7349.06,277000000
2009/10/29,10:35:00,7349.36,7349.36,7349.36,7349.36,448000000
2009/10/29,10:36:00,7350.87,7350.87,7350.87,7350.87,391000000
2009/10/29,10:37:00,7350.84,7350.84,7350.84,7350.84,211000000
2009/10/29,10:38:00,7349.76,7349.76,7349.76,7349.76,402000000
2009/10/29,10:39:00,7348.46,7348.46,7348.46,7348.46,280000000
2009/10/29,10:40:00,7348.44,7348.44,7348.44,7348.44,253000000
2009/10/29,10:41:00,7345.36,7345.36,7345.36,7345.36,317000000
2009/10/29,10:42:00,7345.82,7345.82,7345.82,7345.82,273000000
2009/10/29,10:43:00,7342.03,7342.03,7342.03,7342.03,430000000
2009/10/29,10:44:00,7339.83,7339.83,7339.83,7339.83,360000000
2009/10/29,10:45:00,7337.62,7337.62,7337.62,7337.62,417000000
2009/10/29,10:46:00,7334.13,7334.13,7334.13,7334.13,707000000
2009/10/29,10:47:00,7328.45,7328.45,7328.45,7328.45,525000000
2009/10/29,10:48:00,7328.14,7328.14,7328.14,7328.14,710000000
2009/10/29,10:49:00,7324.58,7324.58,7324.58,7324.58,644000000
2009/10/29,10:50:00,7321.47,7321.47,7321.47,7321.47,572000000
2009/10/29,10:51:00,7315.89,7315.89,7315.89,7315.89,824000000
2009/10/29,10:52:00,7312.86,7312.86,7312.86,7312.86,579000000
2009/10/29,10:53:00,7305.78,7305.78,7305.78,7305.78,992000000
2009/10/29,10:54:00,7305.06,7305.06,7305.06,7305.06,857000000
2009/10/29,10:55:00,7300.63,7300.63,7300.63,7300.63,581000000
2009/10/29,10:56:00,7292.56,7292.56,7292.56,7292.56,862000000
2009/10/29,10:57:00,7287.09,7287.09,7287.09,7287.09,913000000
2009/10/29,10:58:00,7280.16,7280.16,7280.16,7280.16,1163000064
2009/10/29,10:59:00,7281.34,7281.34,7281.34,7281.34,835000000
2009/10/29,11:00:00,7285.67,7285.67,7285.67,7285.67,767000000
2009/10/29,11:01:00,7286.95,7286.95,7286.95,7286.95,761000000
2009/10/29,11:02:00,7286.00,7286.00,7286.00,7286.00,459000000
2009/10/29,11:03:00,7288.17,7288.17,7288.17,7288.17,512000000
2009/10/29,11:04:00,7292.66,7292.66,7292.66,7292.66,455000000
2009/10/29,11:05:00,7296.00,7296.00,7296.00,7296.00,337000000
2009/10/29,11:06:00,7298.11,7298.11,7298.11,7298.11,419000000
2009/10/29,11:07:00,7292.97,7292.97,7292.97,7292.97,515000000
2009/10/29,11:08:00,7291.30,7291.30,7291.30,7291.30,507000000
2009/10/29,11:09:00,7289.28,7289.28,7289.28,7289.28,365000000
2009/10/29,11:10:00,7286.45,7286.45,7286.45,7286.45,408000000
2009/10/29,11:11:00,7290.12,7290.12,7290.12,7290.12,387000000
2009/10/29,11:12:00,7291.25,7291.25,7291.25,7291.25,268000000
2009/10/29,11:13:00,7282.47,7282.47,7282.47,7282.47,614000000
2009/10/29,11:14:00,7277.57,7277.57,7277.57,7277.57,428000000
2009/10/29,11:15:00,7268.43,7268.43,7268.43,7268.43,778000000
2009/10/29,11:16:00,7255.57,7255.57,7255.57,7255.57,1427000064
2009/10/29,11:17:00,7243.54,7243.54,7243.54,7243.54,990000000
2009/10/29,11:18:00,7240.80,7240.80,7240.80,7240.80,941000000
2009/10/29,11:19:00,7233.63,7233.63,7233.63,7233.63,830000000
2009/10/29,11:20:00,7236.65,7236.65,7236.65,7236.65,650000000
2009/10/29,11:21:00,7245.38,7245.38,7245.38,7245.38,847000000
2009/10/29,11:22:00,7252.45,7252.45,7252.45,7252.45,421000000
2009/10/29,11:23:00,7260.89,7260.89,7260.89,7260.89,541000000
2009/10/29,11:24:00,7266.19,7266.19,7266.19,7266.19,323000000
2009/10/29,11:25:00,7267.69,7267.69,7267.69,7267.69,296000000
2009/10/29,11:26:00,7266.82,7266.82,7266.82,7266.82,508000000
2009/10/29,11:27:00,7268.85,7268.85,7268.85,7268.85,238000000
2009/10/29,11:28:00,7271.46,7271.46,7271.46,7271.46,343000000
2009/10/29,11:29:00,7276.06,7276.06,7276.06,7276.06,248000000
2009/10/29,11:30:00,7283.42,7283.42,7283.42,7283.42,250000000
2009/10/29,11:31:00,7290.42,7290.42,7290.42,7290.42,362000000
2009/10/29,11:32:00,7290.69,7290.69,7290.69,7290.69,277000000
2009/10/29,11:33:00,7284.96,7284.96,7284.96,7284.96,423000000
2009/10/29,11:34:00,7278.12,7278.12,7278.12,7278.12,416000000
2009/10/29,11:35:00,7278.49,7278.49,7278.49,7278.49,343000000
2009/10/29,11:36:00,7277.77,7277.77,7277.77,7277.77,277000000
2009/10/29,11:37:00,7280.10,7280.10,7280.10,7280.10,193000000
2009/10/29,11:38:00,7283.17,7283.17,7283.17,7283.17,256000000
2009/10/29,11:39:00,7287.24,7287.24,7287.24,7287.24,226000000
2009/10/29,11:40:00,7285.98,7285.98,7285.98,7285.98,240000000
2009/10/29,11:41:00,7285.05,7285.05,7285.05,7285.05,344000000
2009/10/29,11:42:00,7284.86,7284.86,7284.86,7284.86,224000000
2009/10/29,11:43:00,7285.41,7285.41,7285.41,7285.41,288000000
2009/10/29,11:44:00,7288.11,7288.11,7288.11,7288.11,236000000
2009/10/29,11:45:00,7289.08,7289.08,7289.08,7289.08,210000000
2009/10/29,11:46:00,7291.84,7291.84,7291.84,7291.84,293000000
2009/10/29,11:47:00,7292.32,7292.32,7292.32,7292.32,201000000
2009/10/29,11:48:00,7297.37,7297.37,7297.37,7297.37,342000000
2009/10/29,11:49:00,7303.07,7303.07,7303.07,7303.07,275000000
2009/10/29,11:50:00,7305.70,7305.70,7305.70,7305.70,328000000
2009/10/29,11:51:00,7306.01,7306.01,7306.01,7306.01,588000000
2009/10/29,11:52:00,7306.36,7306.36,7306.36,7306.36,367000000
2009/10/29,11:53:00,7305.15,7305.15,7305.15,7305.15,445000000
2009/10/29,11:54:00,7302.70,7302.70,7302.70,7302.70,334000000
2009/10/29,11:55:00,7307.07,7307.07,7307.07,7307.07,270000000
2009/10/29,11:56:00,7310.50,7310.50,7310.50,7310.50,266000000
2009/10/29,11:57:00,7310.42,7310.42,7310.42,7310.42,223000000
2009/10/29,11:58:00,7304.60,7304.60,7304.60,7304.60,354000000
2009/10/29,11:59:00,7300.04,7300.04,7300.04,7300.04,265000000
2009/10/29,12:00:00,7300.15,7300.15,7300.15,7300.15,222000000
2009/10/29,12:01:00,7302.55,7302.55,7302.55,7302.55,236000000
2009/10/29,12:02:00,7303.35,7303.35,7303.35,7303.35,180000000
2009/10/29,12:03:00,7306.23,7306.23,7306.23,7306.23,257000000
2009/10/29,12:04:00,7309.14,7309.14,7309.14,7309.14,155000000
2009/10/29,12:05:00,7308.79,7308.79,7308.79,7308.79,196000000
2009/10/29,12:06:00,7305.96,7305.96,7305.96,7305.96,211000000
2009/10/29,12:07:00,7302.16,7302.16,7302.16,7302.16,237000000
2009/10/29,12:08:00,7302.80,7302.80,7302.80,7302.80,337000000
2009/10/29,12:09:00,7300.11,7300.11,7300.11,7300.11,187000000
2009/10/29,12:10:00,7301.93,7301.93,7301.93,7301.93,202000000
2009/10/29,12:11:00,7301.74,7301.74,7301.74,7301.74,312000000
2009/10/29,12:12:00,7300.90,7300.90,7300.90,7300.90,187000000
2009/10/29,12:13:00,7303.72,7303.72,7303.72,7303.72,207000000
2009/10/29,12:14:00,7306.01,7306.01,7306.01,7306.01,203000000
2009/10/29,12:15:00,7307.12,7307.12,7307.12,7307.12,214000000
2009/10/29,12:16:00,7318.98,7318.98,7318.98,7318.98,475000000
2009/10/29,12:17:00,7321.01,7321.01,7321.01,7321.01,305000000
2009/10/29,12:18:00,7325.50,7325.50,7325.50,7325.50,434000000
2009/10/29,12:19:00,7328.69,7328.69,7328.69,7328.69,344000000
2009/10/29,12:20:00,7330.46,7330.46,7330.46,7330.46,370000000
2009/10/29,12:21:00,7332.79,7332.79,7332.79,7332.79,378000000
2009/10/29,12:22:00,7331.55,7331.55,7331.55,7331.55,240000000
2009/10/29,12:23:00,7334.71,7334.71,7334.71,7334.71,368000000
2009/10/29,12:24:00,7334.64,7334.64,7334.64,7334.64,338000000
2009/10/29,12:25:00,7334.29,7334.29,7334.29,7334.29,356000000
2009/10/29,12:26:00,7332.25,7332.25,7332.25,7332.25,443000000
2009/10/29,12:27:00,7333.46,7333.46,7333.46,7333.46,254000000
2009/10/29,12:28:00,7334.70,7334.70,7334.70,7334.70,362000000
2009/10/29,12:29:00,7332.42,7332.42,7332.42,7332.42,229000000
2009/10/29,12:30:00,7333.74,7333.74,7333.74,7333.74,247000000
2009/10/29,12:31:00,7333.33,7333.33,7333.33,7333.33,317000000
2009/10/29,12:32:00,7329.25,7329.25,7329.25,7329.25,238000000
2009/10/29,12:33:00,7331.67,7331.67,7331.67,7331.67,310000000
2009/10/29,12:34:00,7331.12,7331.12,7331.12,7331.12,208000000
2009/10/29,12:35:00,7332.47,7332.47,7332.47,7332.47,214000000
2009/10/29,12:36:00,7330.01,7330.01,7330.01,7330.01,281000000
2009/10/29,12:37:00,7323.80,7323.80,7323.80,7323.80,221000000
2009/10/29,12:38:00,7328.72,7328.72,7328.72,7328.72,266000000
2009/10/29,12:39:00,7328.44,7328.44,7328.44,7328.44,219000000
2009/10/29,12:40:00,7330.16,7330.16,7330.16,7330.16,272000000
2009/10/29,12:41:00,7334.78,7334.78,7334.78,7334.78,344000000
2009/10/29,12:42:00,7334.02,7334.02,7334.02,7334.02,257000000
2009/10/29,12:43:00,7338.69,7338.69,7338.69,7338.69,376000000
2009/10/29,12:44:00,7340.67,7340.67,7340.67,7340.67,241000000
2009/10/29,12:45:00,7341.27,7341.27,7341.27,7341.27,322000000
2009/10/29,12:46:00,7346.95,7346.95,7346.95,7346.95,424000000
2009/10/29,12:47:00,7346.93,7346.93,7346.93,7346.93,340000000
2009/10/29,12:48:00,7349.08,7349.08,7349.08,7349.08,472000000
2009/10/29,12:49:00,7345.27,7345.27,7345.27,7345.27,391000000
2009/10/29,12:50:00,7345.95,7345.95,7345.95,7345.95,359000000
2009/10/29,12:51:00,7346.44,7346.44,7346.44,7346.44,372000000
2009/10/29,12:52:00,7346.85,7346.85,7346.85,7346.85,267000000
2009/10/29,12:53:00,7349.34,7349.34,7349.34,7349.34,332000000
2009/10/29,12:54:00,7347.98,7347.98,7347.98,7347.98,254000000
2009/10/29,12:55:00,7348.72,7348.72,7348.72,7348.72,280000000
2009/10/29,12:56:00,7347.34,7347.34,7347.34,7347.34,393000000
2009/10/29,12:57:00,7349.35,7349.35,7349.35,7349.35,260000000
2009/10/29,12:58:00,7347.89,7347.89,7347.89,7347.89,393000000
2009/10/29,12:59:00,7346.13,7346.13,7346.13,7346.13,330000000
2009/10/29,13:00:00,7347.51,7347.51,7347.51,7347.51,298000000
2009/10/29,13:01:00,7350.98,7350.98,7350.98,7350.98,385000000
2009/10/29,13:02:00,7351.72,7351.72,7351.72,7351.72,291000000
2009/10/29,13:03:00,7350.06,7350.06,7350.06,7350.06,427000000
2009/10/29,13:04:00,7347.60,7347.60,7347.60,7347.60,322000000
2009/10/29,13:05:00,7345.11,7345.11,7345.11,7345.11,391000000
2009/10/29,13:06:00,7344.37,7344.37,7344.37,7344.37,449000000
2009/10/29,13:07:00,7341.43,7341.43,7341.43,7341.43,323000000
2009/10/29,13:08:00,7341.80,7341.80,7341.80,7341.80,353000000
2009/10/29,13:09:00,7339.29,7339.29,7339.29,7339.29,370000000
2009/10/29,13:10:00,7338.28,7338.28,7338.28,7338.28,297000000
2009/10/29,13:11:00,7338.89,7338.89,7338.89,7338.89,375000000
2009/10/29,13:12:00,7342.63,7342.63,7342.63,7342.63,333000000
2009/10/29,13:13:00,7343.78,7343.78,7343.78,7343.78,435000000
2009/10/29,13:14:00,7344.44,7344.44,7344.44,7344.44,287000000
2009/10/29,13:15:00,7344.48,7344.48,7344.48,7344.48,334000000
2009/10/29,13:16:00,7348.04,7348.04,7348.04,7348.04,495000000
2009/10/29,13:17:00,7351.17,7351.17,7351.17,7351.17,343000000
2009/10/29,13:18:00,7355.41,7355.41,7355.41,7355.41,580000000
2009/10/29,13:19:00,7356.51,7356.51,7356.51,7356.51,436000000
2009/10/29,13:20:00,7356.85,7356.85,7356.85,7356.85,562000000
2009/10/29,13:21:00,7361.06,7361.06,7361.06,7361.06,636000000
2009/10/29,13:22:00,7366.27,7366.27,7366.27,7366.27,527000000
2009/10/29,13:23:00,7367.19,7367.19,7367.19,7367.19,742000000
2009/10/29,13:24:00,7364.86,7364.86,7364.86,7364.86,729000000
2009/10/29,13:25:00,7365.61,7365.61,7365.61,7365.61,718000000
2009/10/29,13:26:00,7365.61,7365.61,7365.61,7365.61,0
2009/10/29,13:27:00,7365.61,7365.61,7365.61,7365.61,0
2009/10/29,13:28:00,7365.61,7365.61,7365.61,7365.61,0
2009/10/29,13:29:00,7365.61,7365.61,7365.61,7365.61,0
2009/10/29,13:30:00,7355.69,7355.69,7355.69,7355.69,867032576
2009/10/30,09:01:00,7428.72,7428.72,7428.72,7428.72,4086000128
2009/10/30,09:02:00,7412.91,7412.91,7412.91,7412.91,1450000000
2009/10/30,09:03:00,7413.10,7413.10,7413.10,7413.10,1236999936
2009/10/30,09:04:00,7419.83,7419.83,7419.83,7419.83,1079000064
2009/10/30,09:05:00,7424.50,7424.50,7424.50,7424.50,765000000
2009/10/30,09:06:00,7422.87,7422.87,7422.87,7422.87,1146000000
2009/10/30,09:07:00,7420.06,7420.06,7420.06,7420.06,852000000
2009/10/30,09:08:00,7420.80,7420.80,7420.80,7420.80,779000000
2009/10/30,09:09:00,7423.82,7423.82,7423.82,7423.82,826000000
2009/10/30,09:10:00,7422.10,7422.10,7422.10,7422.10,582000000
2009/10/30,09:11:00,7416.42,7416.42,7416.42,7416.42,891000000
2009/10/30,09:12:00,7416.63,7416.63,7416.63,7416.63,614000000
2009/10/30,09:13:00,7423.19,7423.19,7423.19,7423.19,640000000
2009/10/30,09:14:00,7421.12,7421.12,7421.12,7421.12,647000000
2009/10/30,09:15:00,7419.36,7419.36,7419.36,7419.36,512000000
2009/10/30,09:16:00,7409.99,7409.99,7409.99,7409.99,947000000
2009/10/30,09:17:00,7405.47,7405.47,7405.47,7405.47,641000000
2009/10/30,09:18:00,7402.38,7402.38,7402.38,7402.38,641000000
2009/10/30,09:19:00,7398.44,7398.44,7398.44,7398.44,673000000
2009/10/30,09:20:00,7398.33,7398.33,7398.33,7398.33,506000000
2009/10/30,09:21:00,7395.96,7395.96,7395.96,7395.96,711000000
2009/10/30,09:22:00,7397.19,7397.19,7397.19,7397.19,490000000
2009/10/30,09:23:00,7399.46,7399.46,7399.46,7399.46,532000000
2009/10/30,09:24:00,7402.41,7402.41,7402.41,7402.41,579000000
2009/10/30,09:25:00,7406.43,7406.43,7406.43,7406.43,488000000
2009/10/30,09:26:00,7412.31,7412.31,7412.31,7412.31,568000000
2009/10/30,09:27:00,7408.15,7408.15,7408.15,7408.15,486000000
2009/10/30,09:28:00,7405.73,7405.73,7405.73,7405.73,608000000
2009/10/30,09:29:00,7404.76,7404.76,7404.76,7404.76,448000000
2009/10/30,09:30:00,7404.45,7404.45,7404.45,7404.45,323000000
2009/10/30,09:31:00,7403.64,7403.64,7403.64,7403.64,410000000
2009/10/30,09:32:00,7402.43,7402.43,7402.43,7402.43,275000000
2009/10/30,09:33:00,7404.70,7404.70,7404.70,7404.70,369000000
2009/10/30,09:34:00,7403.68,7403.68,7403.68,7403.68,298000000
2009/10/30,09:35:00,7407.66,7407.66,7407.66,7407.66,229000000
2009/10/30,09:36:00,7410.04,7410.04,7410.04,7410.04,456000000
2009/10/30,09:37:00,7411.18,7411.18,7411.18,7411.18,352000000
2009/10/30,09:38:00,7413.13,7413.13,7413.13,7413.13,459000000
2009/10/30,09:39:00,7406.08,7406.08,7406.08,7406.08,627000000
2009/10/30,09:40:00,7401.26,7401.26,7401.26,7401.26,466000000
2009/10/30,09:41:00,7394.37,7394.37,7394.37,7394.37,772000000
2009/10/30,09:42:00,7389.39,7389.39,7389.39,7389.39,431000000
2009/10/30,09:43:00,7386.94,7386.94,7386.94,7386.94,671000000
2009/10/30,09:44:00,7384.65,7384.65,7384.65,7384.65,551000000
2009/10/30,09:45:00,7383.60,7383.60,7383.60,7383.60,386000000
2009/10/30,09:46:00,7381.91,7381.91,7381.91,7381.91,517000000
2009/10/30,09:47:00,7382.04,7382.04,7382.04,7382.04,315000000
2009/10/30,09:48:00,7384.03,7384.03,7384.03,7384.03,403000000
2009/10/30,09:49:00,7382.09,7382.09,7382.09,7382.09,345000000
2009/10/30,09:50:00,7382.03,7382.03,7382.03,7382.03,343000000
2009/10/30,09:51:00,7378.07,7378.07,7378.07,7378.07,430000000
2009/10/30,09:52:00,7379.79,7379.79,7379.79,7379.79,237000000
2009/10/30,09:53:00,7380.46,7380.46,7380.46,7380.46,381000000
2009/10/30,09:54:00,7374.82,7374.82,7374.82,7374.82,380000000
2009/10/30,09:55:00,7376.90,7376.90,7376.90,7376.90,311000000
2009/10/30,09:56:00,7380.45,7380.45,7380.45,7380.45,372000000
2009/10/30,09:57:00,7382.81,7382.81,7382.81,7382.81,267000000
2009/10/30,09:58:00,7383.36,7383.36,7383.36,7383.36,316000000
2009/10/30,09:59:00,7387.86,7387.86,7387.86,7387.86,250000000
2009/10/30,10:00:00,7390.22,7390.22,7390.22,7390.22,249000000
2009/10/30,10:01:00,7394.59,7394.59,7394.59,7394.59,377000000
2009/10/30,10:02:00,7395.42,7395.42,7395.42,7395.42,299000000
2009/10/30,10:03:00,7397.04,7397.04,7397.04,7397.04,368000000
2009/10/30,10:04:00,7398.24,7398.24,7398.24,7398.24,401000000
2009/10/30,10:05:00,7401.45,7401.45,7401.45,7401.45,305000000
2009/10/30,10:06:00,7397.80,7397.80,7397.80,7397.80,462000000
2009/10/30,10:07:00,7396.16,7396.16,7396.16,7396.16,336000000
2009/10/30,10:08:00,7395.15,7395.15,7395.15,7395.15,327000000
2009/10/30,10:09:00,7395.33,7395.33,7395.33,7395.33,286000000
2009/10/30,10:10:00,7399.92,7399.92,7399.92,7399.92,256000000
2009/10/30,10:11:00,7397.09,7397.09,7397.09,7397.09,299000000
2009/10/30,10:12:00,7395.02,7395.02,7395.02,7395.02,242000000
2009/10/30,10:13:00,7397.26,7397.26,7397.26,7397.26,271000000
2009/10/30,10:14:00,7399.11,7399.11,7399.11,7399.11,229000000
2009/10/30,10:15:00,7399.85,7399.85,7399.85,7399.85,238000000
2009/10/30,10:16:00,7406.71,7406.71,7406.71,7406.71,368000000
2009/10/30,10:17:00,7411.74,7411.74,7411.74,7411.74,299000000
2009/10/30,10:18:00,7408.40,7408.40,7408.40,7408.40,432000000
2009/10/30,10:19:00,7411.13,7411.13,7411.13,7411.13,346000000
2009/10/30,10:20:00,7413.15,7413.15,7413.15,7413.15,285000000
2009/10/30,10:21:00,7418.14,7418.14,7418.14,7418.14,353000000
2009/10/30,10:22:00,7421.45,7421.45,7421.45,7421.45,352000000
2009/10/30,10:23:00,7424.57,7424.57,7424.57,7424.57,433000000
2009/10/30,10:24:00,7425.54,7425.54,7425.54,7425.54,405000000
2009/10/30,10:25:00,7422.91,7422.91,7422.91,7422.91,322000000
2009/10/30,10:26:00,7419.95,7419.95,7419.95,7419.95,420000000
2009/10/30,10:27:00,7414.72,7414.72,7414.72,7414.72,364000000
2009/10/30,10:28:00,7415.33,7415.33,7415.33,7415.33,319000000
2009/10/30,10:29:00,7414.27,7414.27,7414.27,7414.27,246000000
2009/10/30,10:30:00,7417.09,7417.09,7417.09,7417.09,257000000
2009/10/30,10:31:00,7415.83,7415.83,7415.83,7415.83,262000000
2009/10/30,10:32:00,7417.85,7417.85,7417.85,7417.85,164000000
2009/10/30,10:33:00,7418.57,7418.57,7418.57,7418.57,248000000
2009/10/30,10:34:00,7416.66,7416.66,7416.66,7416.66,237000000
2009/10/30,10:35:00,7416.67,7416.67,7416.67,7416.67,187000000
2009/10/30,10:36:00,7417.50,7417.50,7417.50,7417.50,218000000
2009/10/30,10:37:00,7417.10,7417.10,7417.10,7417.10,149000000
2009/10/30,10:38:00,7414.19,7414.19,7414.19,7414.19,221000000
2009/10/30,10:39:00,7410.23,7410.23,7410.23,7410.23,398000000
2009/10/30,10:40:00,7409.38,7409.38,7409.38,7409.38,228000000
2009/10/30,10:41:00,7409.85,7409.85,7409.85,7409.85,230000000
2009/10/30,10:42:00,7409.59,7409.59,7409.59,7409.59,177000000
2009/10/30,10:43:00,7411.30,7411.30,7411.30,7411.30,182000000
2009/10/30,10:44:00,7413.83,7413.83,7413.83,7413.83,156000000
2009/10/30,10:45:00,7412.35,7412.35,7412.35,7412.35,184000000
2009/10/30,10:46:00,7414.62,7414.62,7414.62,7414.62,192000000
2009/10/30,10:47:00,7415.32,7415.32,7415.32,7415.32,150000000
2009/10/30,10:48:00,7417.57,7417.57,7417.57,7417.57,220000000
2009/10/30,10:49:00,7418.23,7418.23,7418.23,7418.23,186000000
2009/10/30,10:50:00,7419.77,7419.77,7419.77,7419.77,191000000
2009/10/30,10:51:00,7423.38,7423.38,7423.38,7423.38,269000000
2009/10/30,10:52:00,7424.18,7424.18,7424.18,7424.18,195000000
2009/10/30,10:53:00,7422.07,7422.07,7422.07,7422.07,249000000
2009/10/30,10:54:00,7425.20,7425.20,7425.20,7425.20,250000000
2009/10/30,10:55:00,7419.54,7419.54,7419.54,7419.54,273000000
2009/10/30,10:56:00,7418.59,7418.59,7418.59,7418.59,369000000
2009/10/30,10:57:00,7414.74,7414.74,7414.74,7414.74,272000000
2009/10/30,10:58:00,7417.71,7417.71,7417.71,7417.71,293000000
2009/10/30,10:59:00,7419.50,7419.50,7419.50,7419.50,283000000
2009/10/30,11:00:00,7421.38,7421.38,7421.38,7421.38,206000000
2009/10/30,11:01:00,7418.04,7418.04,7418.04,7418.04,271000000
2009/10/30,11:02:00,7420.32,7420.32,7420.32,7420.32,211000000
2009/10/30,11:03:00,7420.27,7420.27,7420.27,7420.27,305000000
2009/10/30,11:04:00,7421.16,7421.16,7421.16,7421.16,190000000
2009/10/30,11:05:00,7423.00,7423.00,7423.00,7423.00,175000000
2009/10/30,11:06:00,7422.29,7422.29,7422.29,7422.29,184000000
2009/10/30,11:07:00,7424.76,7424.76,7424.76,7424.76,166000000
2009/10/30,11:08:00,7425.28,7425.28,7425.28,7425.28,265000000
2009/10/30,11:09:00,7425.65,7425.65,7425.65,7425.65,250000000
2009/10/30,11:10:00,7425.29,7425.29,7425.29,7425.29,241000000
2009/10/30,11:11:00,7430.05,7430.05,7430.05,7430.05,389000000
2009/10/30,11:12:00,7433.21,7433.21,7433.21,7433.21,283000000
2009/10/30,11:13:00,7429.51,7429.51,7429.51,7429.51,457000000
2009/10/30,11:14:00,7429.54,7429.54,7429.54,7429.54,435000000
2009/10/30,11:15:00,7429.47,7429.47,7429.47,7429.47,286000000
2009/10/30,11:16:00,7427.01,7427.01,7427.01,7427.01,388000000
2009/10/30,11:17:00,7424.31,7424.31,7424.31,7424.31,299000000
2009/10/30,11:18:00,7424.40,7424.40,7424.40,7424.40,394000000
2009/10/30,11:19:00,7423.22,7423.22,7423.22,7423.22,214000000
2009/10/30,11:20:00,7423.27,7423.27,7423.27,7423.27,208000000
2009/10/30,11:21:00,7422.59,7422.59,7422.59,7422.59,258000000
2009/10/30,11:22:00,7423.49,7423.49,7423.49,7423.49,204000000
2009/10/30,11:23:00,7418.53,7418.53,7418.53,7418.53,382000000
2009/10/30,11:24:00,7418.17,7418.17,7418.17,7418.17,223000000
2009/10/30,11:25:00,7417.32,7417.32,7417.32,7417.32,204000000
2009/10/30,11:26:00,7419.83,7419.83,7419.83,7419.83,234000000
2009/10/30,11:27:00,7417.14,7417.14,7417.14,7417.14,228000000
2009/10/30,11:28:00,7416.24,7416.24,7416.24,7416.24,299000000
2009/10/30,11:29:00,7416.56,7416.56,7416.56,7416.56,246000000
2009/10/30,11:30:00,7420.29,7420.29,7420.29,7420.29,186000000
2009/10/30,11:31:00,7417.85,7417.85,7417.85,7417.85,207000000
2009/10/30,11:32:00,7420.73,7420.73,7420.73,7420.73,187000000
2009/10/30,11:33:00,7422.45,7422.45,7422.45,7422.45,246000000
2009/10/30,11:34:00,7421.45,7421.45,7421.45,7421.45,183000000
2009/10/30,11:35:00,7420.15,7420.15,7420.15,7420.15,197000000
2009/10/30,11:36:00,7419.47,7419.47,7419.47,7419.47,211000000
2009/10/30,11:37:00,7422.44,7422.44,7422.44,7422.44,133000000
2009/10/30,11:38:00,7414.47,7414.47,7414.47,7414.47,286000000
2009/10/30,11:39:00,7413.71,7413.71,7413.71,7413.71,320000000
2009/10/30,11:40:00,7412.17,7412.17,7412.17,7412.17,253000000
2009/10/30,11:41:00,7412.88,7412.88,7412.88,7412.88,295000000
2009/10/30,11:42:00,7412.93,7412.93,7412.93,7412.93,180000000
2009/10/30,11:43:00,7414.69,7414.69,7414.69,7414.69,238000000
2009/10/30,11:44:00,7415.68,7415.68,7415.68,7415.68,192000000
2009/10/30,11:45:00,7413.17,7413.17,7413.17,7413.17,195000000
2009/10/30,11:46:00,7415.73,7415.73,7415.73,7415.73,231000000
2009/10/30,11:47:00,7420.44,7420.44,7420.44,7420.44,272000000
2009/10/30,11:48:00,7419.68,7419.68,7419.68,7419.68,442000000
2009/10/30,11:49:00,7419.70,7419.70,7419.70,7419.70,270000000
2009/10/30,11:50:00,7421.15,7421.15,7421.15,7421.15,221000000
2009/10/30,11:51:00,7423.52,7423.52,7423.52,7423.52,236000000
2009/10/30,11:52:00,7422.42,7422.42,7422.42,7422.42,195000000
2009/10/30,11:53:00,7424.79,7424.79,7424.79,7424.79,219000000
2009/10/30,11:54:00,7425.71,7425.71,7425.71,7425.71,232000000
2009/10/30,11:55:00,7428.05,7428.05,7428.05,7428.05,208000000
2009/10/30,11:56:00,7430.20,7430.20,7430.20,7430.20,240000000
2009/10/30,11:57:00,7430.55,7430.55,7430.55,7430.55,213000000
2009/10/30,11:58:00,7429.03,7429.03,7429.03,7429.03,254000000
2009/10/30,11:59:00,7431.40,7431.40,7431.40,7431.40,213000000
2009/10/30,12:00:00,7432.17,7432.17,7432.17,7432.17,225000000
2009/10/30,12:01:00,7430.06,7430.06,7430.06,7430.06,293000000
2009/10/30,12:02:00,7429.41,7429.41,7429.41,7429.41,203000000
2009/10/30,12:03:00,7429.49,7429.49,7429.49,7429.49,270000000
2009/10/30,12:04:00,7428.02,7428.02,7428.02,7428.02,221000000
2009/10/30,12:05:00,7427.21,7427.21,7427.21,7427.21,216000000
2009/10/30,12:06:00,7426.97,7426.97,7426.97,7426.97,211000000
2009/10/30,12:07:00,7424.57,7424.57,7424.57,7424.57,193000000
2009/10/30,12:08:00,7423.04,7423.04,7423.04,7423.04,224000000
2009/10/30,12:09:00,7425.63,7425.63,7425.63,7425.63,193000000
2009/10/30,12:10:00,7425.64,7425.64,7425.64,7425.64,169000000
2009/10/30,12:11:00,7424.70,7424.70,7424.70,7424.70,179000000
2009/10/30,12:12:00,7423.76,7423.76,7423.76,7423.76,156000000
2009/10/30,12:13:00,7424.88,7424.88,7424.88,7424.88,231000000
2009/10/30,12:14:00,7424.38,7424.38,7424.38,7424.38,193000000
2009/10/30,12:15:00,7424.29,7424.29,7424.29,7424.29,283000000
2009/10/30,12:16:00,7425.50,7425.50,7425.50,7425.50,192000000
2009/10/30,12:17:00,7426.67,7426.67,7426.67,7426.67,219000000
2009/10/30,12:18:00,7428.71,7428.71,7428.71,7428.71,264000000
2009/10/30,12:19:00,7428.30,7428.30,7428.30,7428.30,199000000
2009/10/30,12:20:00,7420.62,7420.62,7420.62,7420.62,341000000
2009/10/30,12:21:00,7412.12,7412.12,7412.12,7412.12,621000000
2009/10/30,12:22:00,7410.93,7410.93,7410.93,7410.93,263000000
2009/10/30,12:23:00,7410.01,7410.01,7410.01,7410.01,380000000
2009/10/30,12:24:00,7407.95,7407.95,7407.95,7407.95,263000000
2009/10/30,12:25:00,7408.37,7408.37,7408.37,7408.37,327000000
2009/10/30,12:26:00,7407.24,7407.24,7407.24,7407.24,311000000
2009/10/30,12:27:00,7407.50,7407.50,7407.50,7407.50,219000000
2009/10/30,12:28:00,7407.58,7407.58,7407.58,7407.58,250000000
2009/10/30,12:29:00,7409.57,7409.57,7409.57,7409.57,197000000
2009/10/30,12:30:00,7409.61,7409.61,7409.61,7409.61,225000000
2009/10/30,12:31:00,7409.66,7409.66,7409.66,7409.66,206000000
2009/10/30,12:32:00,7410.66,7410.66,7410.66,7410.66,200000000
2009/10/30,12:33:00,7404.28,7404.28,7404.28,7404.28,279000000
2009/10/30,12:34:00,7404.31,7404.31,7404.31,7404.31,195000000
2009/10/30,12:35:00,7402.47,7402.47,7402.47,7402.47,304000000
2009/10/30,12:36:00,7398.75,7398.75,7398.75,7398.75,410000000
2009/10/30,12:37:00,7398.29,7398.29,7398.29,7398.29,256000000
2009/10/30,12:38:00,7398.17,7398.17,7398.17,7398.17,351000000
2009/10/30,12:39:00,7399.09,7399.09,7399.09,7399.09,228000000
2009/10/30,12:40:00,7397.41,7397.41,7397.41,7397.41,251000000
2009/10/30,12:41:00,7397.59,7397.59,7397.59,7397.59,249000000
2009/10/30,12:42:00,7400.65,7400.65,7400.65,7400.65,190000000
2009/10/30,12:43:00,7401.29,7401.29,7401.29,7401.29,264000000
2009/10/30,12:44:00,7402.38,7402.38,7402.38,7402.38,216000000
2009/10/30,12:45:00,7403.39,7403.39,7403.39,7403.39,203000000
2009/10/30,12:46:00,7402.75,7402.75,7402.75,7402.75,302000000
2009/10/30,12:47:00,7405.12,7405.12,7405.12,7405.12,167000000
2009/10/30,12:48:00,7403.38,7403.38,7403.38,7403.38,275000000
2009/10/30,12:49:00,7404.01,7404.01,7404.01,7404.01,265000000
2009/10/30,12:50:00,7400.21,7400.21,7400.21,7400.21,307000000
2009/10/30,12:51:00,7396.09,7396.09,7396.09,7396.09,320000000
2009/10/30,12:52:00,7392.38,7392.38,7392.38,7392.38,335000000
2009/10/30,12:53:00,7393.01,7393.01,7393.01,7393.01,437000000
2009/10/30,12:54:00,7392.03,7392.03,7392.03,7392.03,354000000
2009/10/30,12:55:00,7389.28,7389.28,7389.28,7389.28,378000000
2009/10/30,12:56:00,7386.74,7386.74,7386.74,7386.74,437000000
2009/10/30,12:57:00,7385.08,7385.08,7385.08,7385.08,340000000
2009/10/30,12:58:00,7381.70,7381.70,7381.70,7381.70,438000000
2009/10/30,12:59:00,7382.23,7382.23,7382.23,7382.23,360000000
2009/10/30,13:00:00,7384.51,7384.51,7384.51,7384.51,337000000
2009/10/30,13:01:00,7385.65,7385.65,7385.65,7385.65,307000000
2009/10/30,13:02:00,7388.42,7388.42,7388.42,7388.42,255000000
2009/10/30,13:03:00,7387.99,7387.99,7387.99,7387.99,394000000
2009/10/30,13:04:00,7390.52,7390.52,7390.52,7390.52,292000000
2009/10/30,13:05:00,7389.52,7389.52,7389.52,7389.52,276000000
2009/10/30,13:06:00,7394.35,7394.35,7394.35,7394.35,299000000
2009/10/30,13:07:00,7393.49,7393.49,7393.49,7393.49,234000000
2009/10/30,13:08:00,7390.75,7390.75,7390.75,7390.75,393000000
2009/10/30,13:09:00,7389.46,7389.46,7389.46,7389.46,271000000
2009/10/30,13:10:00,7387.09,7387.09,7387.09,7387.09,304000000
2009/10/30,13:11:00,7386.98,7386.98,7386.98,7386.98,352000000
2009/10/30,13:12:00,7385.19,7385.19,7385.19,7385.19,291000000
2009/10/30,13:13:00,7383.24,7383.24,7383.24,7383.24,389000000
2009/10/30,13:14:00,7383.56,7383.56,7383.56,7383.56,328000000
2009/10/30,13:15:00,7383.01,7383.01,7383.01,7383.01,426000000
2009/10/30,13:16:00,7381.18,7381.18,7381.18,7381.18,474000000
2009/10/30,13:17:00,7378.17,7378.17,7378.17,7378.17,393000000
2009/10/30,13:18:00,7378.19,7378.19,7378.19,7378.19,614000000
2009/10/30,13:19:00,7376.30,7376.30,7376.30,7376.30,470000000
2009/10/30,13:20:00,7379.38,7379.38,7379.38,7379.38,461000000
2009/10/30,13:21:00,7379.60,7379.60,7379.60,7379.60,453000000
2009/10/30,13:22:00,7379.01,7379.01,7379.01,7379.01,397000000
2009/10/30,13:23:00,7382.16,7382.16,7382.16,7382.16,582000000
2009/10/30,13:24:00,7380.19,7380.19,7380.19,7380.19,446000000
2009/10/30,13:25:00,7380.72,7380.72,7380.72,7380.72,488000000
2009/10/30,13:26:00,7380.72,7380.72,7380.72,7380.72,0
2009/10/30,13:27:00,7380.72,7380.72,7380.72,7380.72,0
2009/10/30,13:28:00,7380.72,7380.72,7380.72,7380.72,0
2009/10/30,13:29:00,7380.72,7380.72,7380.72,7380.72,0
2009/10/30,13:30:00,7340.08,7340.08,7340.08,7340.08,2731032576
2009/11/2,09:01:00,7238.30,7238.30,7238.30,7238.30,3550000128
2009/11/2,09:02:00,7237.02,7237.02,7237.02,7237.02,759000000
2009/11/2,09:03:00,7242.14,7242.14,7242.14,7242.14,867000000
2009/11/2,09:04:00,7251.90,7251.90,7251.90,7251.90,965000000
2009/11/2,09:05:00,7243.35,7243.35,7243.35,7243.35,856000000
2009/11/2,09:06:00,7241.72,7241.72,7241.72,7241.72,1103000064
2009/11/2,09:07:00,7240.55,7240.55,7240.55,7240.55,629000000
2009/11/2,09:08:00,7241.77,7241.77,7241.77,7241.77,667000000
2009/11/2,09:09:00,7247.88,7247.88,7247.88,7247.88,653000000
2009/11/2,09:10:00,7252.36,7252.36,7252.36,7252.36,495000000
2009/11/2,09:11:00,7255.90,7255.90,7255.90,7255.90,705000000
2009/11/2,09:12:00,7255.19,7255.19,7255.19,7255.19,541000000
2009/11/2,09:13:00,7252.49,7252.49,7252.49,7252.49,617000000
2009/11/2,09:14:00,7251.82,7251.82,7251.82,7251.82,689000000
2009/11/2,09:15:00,7249.93,7249.93,7249.93,7249.93,555000000
2009/11/2,09:16:00,7247.32,7247.32,7247.32,7247.32,690000000
2009/11/2,09:17:00,7245.43,7245.43,7245.43,7245.43,493000000
2009/11/2,09:18:00,7240.79,7240.79,7240.79,7240.79,824000000
2009/11/2,09:19:00,7235.66,7235.66,7235.66,7235.66,686000000
2009/11/2,09:20:00,7228.88,7228.88,7228.88,7228.88,639000000
2009/11/2,09:21:00,7222.17,7222.17,7222.17,7222.17,977000000
2009/11/2,09:22:00,7218.89,7218.89,7218.89,7218.89,623000000
2009/11/2,09:23:00,7225.06,7225.06,7225.06,7225.06,623000000
2009/11/2,09:24:00,7231.45,7231.45,7231.45,7231.45,699000000
2009/11/2,09:25:00,7237.24,7237.24,7237.24,7237.24,474000000
2009/11/2,09:26:00,7239.71,7239.71,7239.71,7239.71,558000000
2009/11/2,09:27:00,7243.15,7243.15,7243.15,7243.15,438000000
2009/11/2,09:28:00,7248.18,7248.18,7248.18,7248.18,538000000
2009/11/2,09:29:00,7256.60,7256.60,7256.60,7256.60,472000000
2009/11/2,09:30:00,7263.73,7263.73,7263.73,7263.73,495000000
2009/11/2,09:31:00,7266.19,7266.19,7266.19,7266.19,626000000
2009/11/2,09:32:00,7263.84,7263.84,7263.84,7263.84,490000000
2009/11/2,09:33:00,7263.92,7263.92,7263.92,7263.92,524000000
2009/11/2,09:34:00,7260.81,7260.81,7260.81,7260.81,579000000
2009/11/2,09:35:00,7255.25,7255.25,7255.25,7255.25,402000000
2009/11/2,09:36:00,7256.87,7256.87,7256.87,7256.87,412000000
2009/11/2,09:37:00,7256.55,7256.55,7256.55,7256.55,261000000
2009/11/2,09:38:00,7258.25,7258.25,7258.25,7258.25,343000000
2009/11/2,09:39:00,7260.94,7260.94,7260.94,7260.94,309000000
2009/11/2,09:40:00,7264.25,7264.25,7264.25,7264.25,281000000
2009/11/2,09:41:00,7268.80,7268.80,7268.80,7268.80,360000000
2009/11/2,09:42:00,7272.68,7272.68,7272.68,7272.68,311000000
2009/11/2,09:43:00,7277.25,7277.25,7277.25,7277.25,356000000
2009/11/2,09:44:00,7277.16,7277.16,7277.16,7277.16,353000000
2009/11/2,09:45:00,7273.03,7273.03,7273.03,7273.03,322000000
2009/11/2,09:46:00,7273.52,7273.52,7273.52,7273.52,376000000
2009/11/2,09:47:00,7272.40,7272.40,7272.40,7272.40,239000000
2009/11/2,09:48:00,7263.22,7263.22,7263.22,7263.22,408000000
2009/11/2,09:49:00,7259.97,7259.97,7259.97,7259.97,323000000
2009/11/2,09:50:00,7261.14,7261.14,7261.14,7261.14,280000000
2009/11/2,09:51:00,7258.69,7258.69,7258.69,7258.69,322000000
2009/11/2,09:52:00,7256.70,7256.70,7256.70,7256.70,217000000
2009/11/2,09:53:00,7255.70,7255.70,7255.70,7255.70,317000000
2009/11/2,09:54:00,7251.93,7251.93,7251.93,7251.93,359000000
2009/11/2,09:55:00,7253.32,7253.32,7253.32,7253.32,300000000
2009/11/2,09:56:00,7249.13,7249.13,7249.13,7249.13,337000000
2009/11/2,09:57:00,7246.94,7246.94,7246.94,7246.94,244000000
2009/11/2,09:58:00,7249.57,7249.57,7249.57,7249.57,351000000
2009/11/2,09:59:00,7249.39,7249.39,7249.39,7249.39,275000000
2009/11/2,10:00:00,7252.59,7252.59,7252.59,7252.59,210000000
2009/11/2,10:01:00,7254.23,7254.23,7254.23,7254.23,255000000
2009/11/2,10:02:00,7250.54,7250.54,7250.54,7250.54,194000000
2009/11/2,10:03:00,7250.59,7250.59,7250.59,7250.59,246000000
2009/11/2,10:04:00,7251.97,7251.97,7251.97,7251.97,239000000
2009/11/2,10:05:00,7253.18,7253.18,7253.18,7253.18,163000000
2009/11/2,10:06:00,7256.66,7256.66,7256.66,7256.66,248000000
2009/11/2,10:07:00,7257.29,7257.29,7257.29,7257.29,189000000
2009/11/2,10:08:00,7255.18,7255.18,7255.18,7255.18,304000000
2009/11/2,10:09:00,7258.52,7258.52,7258.52,7258.52,250000000
2009/11/2,10:10:00,7257.94,7257.94,7257.94,7257.94,313000000
2009/11/2,10:11:00,7256.99,7256.99,7256.99,7256.99,361000000
2009/11/2,10:12:00,7258.04,7258.04,7258.04,7258.04,209000000
2009/11/2,10:13:00,7258.71,7258.71,7258.71,7258.71,313000000
2009/11/2,10:14:00,7263.32,7263.32,7263.32,7263.32,193000000
2009/11/2,10:15:00,7265.48,7265.48,7265.48,7265.48,200000000
2009/11/2,10:16:00,7270.39,7270.39,7270.39,7270.39,356000000
2009/11/2,10:17:00,7275.62,7275.62,7275.62,7275.62,287000000
2009/11/2,10:18:00,7279.99,7279.99,7279.99,7279.99,332000000
2009/11/2,10:19:00,7279.32,7279.32,7279.32,7279.32,351000000
2009/11/2,10:20:00,7285.23,7285.23,7285.23,7285.23,308000000
2009/11/2,10:21:00,7285.18,7285.18,7285.18,7285.18,347000000
2009/11/2,10:22:00,7288.38,7288.38,7288.38,7288.38,279000000
2009/11/2,10:23:00,7287.20,7287.20,7287.20,7287.20,360000000
2009/11/2,10:24:00,7288.78,7288.78,7288.78,7288.78,311000000
2009/11/2,10:25:00,7289.35,7289.35,7289.35,7289.35,262000000
2009/11/2,10:26:00,7293.34,7293.34,7293.34,7293.34,316000000
2009/11/2,10:27:00,7291.79,7291.79,7291.79,7291.79,204000000
2009/11/2,10:28:00,7293.82,7293.82,7293.82,7293.82,325000000
2009/11/2,10:29:00,7292.20,7292.20,7292.20,7292.20,264000000
2009/11/2,10:30:00,7293.97,7293.97,7293.97,7293.97,262000000
2009/11/2,10:31:00,7297.40,7297.40,7297.40,7297.40,342000000
2009/11/2,10:32:00,7297.50,7297.50,7297.50,7297.50,235000000
2009/11/2,10:33:00,7298.64,7298.64,7298.64,7298.64,348000000
2009/11/2,10:34:00,7301.75,7301.75,7301.75,7301.75,253000000
2009/11/2,10:35:00,7302.92,7302.92,7302.92,7302.92,248000000
2009/11/2,10:36:00,7305.02,7305.02,7305.02,7305.02,309000000
2009/11/2,10:37:00,7298.05,7298.05,7298.05,7298.05,281000000
2009/11/2,10:38:00,7291.49,7291.49,7291.49,7291.49,380000000
2009/11/2,10:39:00,7291.89,7291.89,7291.89,7291.89,252000000
2009/11/2,10:40:00,7292.45,7292.45,7292.45,7292.45,199000000
2009/11/2,10:41:00,7292.43,7292.43,7292.43,7292.43,203000000
2009/11/2,10:42:00,7294.16,7294.16,7294.16,7294.16,129000000
2009/11/2,10:43:00,7292.99,7292.99,7292.99,7292.99,207000000
2009/11/2,10:44:00,7292.85,7292.85,7292.85,7292.85,190000000
2009/11/2,10:45:00,7289.05,7289.05,7289.05,7289.05,168000000
2009/11/2,10:46:00,7292.10,7292.10,7292.10,7292.10,213000000
2009/11/2,10:47:00,7288.22,7288.22,7288.22,7288.22,166000000
2009/11/2,10:48:00,7288.00,7288.00,7288.00,7288.00,207000000
2009/11/2,10:49:00,7287.65,7287.65,7287.65,7287.65,134000000
2009/11/2,10:50:00,7288.97,7288.97,7288.97,7288.97,156000000
2009/11/2,10:51:00,7291.50,7291.50,7291.50,7291.50,199000000
2009/11/2,10:52:00,7289.95,7289.95,7289.95,7289.95,135000000
2009/11/2,10:53:00,7291.07,7291.07,7291.07,7291.07,201000000
2009/11/2,10:54:00,7293.32,7293.32,7293.32,7293.32,251000000
2009/11/2,10:55:00,7293.93,7293.93,7293.93,7293.93,206000000
2009/11/2,10:56:00,7296.75,7296.75,7296.75,7296.75,295000000
2009/11/2,10:57:00,7297.85,7297.85,7297.85,7297.85,215000000
2009/11/2,10:58:00,7297.66,7297.66,7297.66,7297.66,321000000
2009/11/2,10:59:00,7303.83,7303.83,7303.83,7303.83,226000000
2009/11/2,11:00:00,7306.66,7306.66,7306.66,7306.66,225000000
2009/11/2,11:01:00,7306.62,7306.62,7306.62,7306.62,302000000
2009/11/2,11:02:00,7304.20,7304.20,7304.20,7304.20,204000000
2009/11/2,11:03:00,7305.57,7305.57,7305.57,7305.57,277000000
2009/11/2,11:04:00,7303.91,7303.91,7303.91,7303.91,195000000
2009/11/2,11:05:00,7303.52,7303.52,7303.52,7303.52,183000000
2009/11/2,11:06:00,7305.33,7305.33,7305.33,7305.33,240000000
2009/11/2,11:07:00,7297.99,7297.99,7297.99,7297.99,212000000
2009/11/2,11:08:00,7296.20,7296.20,7296.20,7296.20,249000000
2009/11/2,11:09:00,7296.96,7296.96,7296.96,7296.96,184000000
2009/11/2,11:10:00,7297.56,7297.56,7297.56,7297.56,167000000
2009/11/2,11:11:00,7302.66,7302.66,7302.66,7302.66,191000000
2009/11/2,11:12:00,7301.21,7301.21,7301.21,7301.21,127000000
2009/11/2,11:13:00,7301.08,7301.08,7301.08,7301.08,159000000
2009/11/2,11:14:00,7302.76,7302.76,7302.76,7302.76,132000000
2009/11/2,11:15:00,7300.31,7300.31,7300.31,7300.31,135000000
2009/11/2,11:16:00,7303.79,7303.79,7303.79,7303.79,189000000
2009/11/2,11:17:00,7307.27,7307.27,7307.27,7307.27,134000000
2009/11/2,11:18:00,7309.87,7309.87,7309.87,7309.87,247000000
2009/11/2,11:19:00,7312.79,7312.79,7312.79,7312.79,197000000
2009/11/2,11:20:00,7312.72,7312.72,7312.72,7312.72,269000000
2009/11/2,11:21:00,7314.13,7314.13,7314.13,7314.13,315000000
2009/11/2,11:22:00,7317.90,7317.90,7317.90,7317.90,215000000
2009/11/2,11:23:00,7318.97,7318.97,7318.97,7318.97,331000000
2009/11/2,11:24:00,7322.04,7322.04,7322.04,7322.04,224000000
2009/11/2,11:25:00,7315.23,7315.23,7315.23,7315.23,278000000
2009/11/2,11:26:00,7317.95,7317.95,7317.95,7317.95,315000000
2009/11/2,11:27:00,7313.89,7313.89,7313.89,7313.89,214000000
2009/11/2,11:28:00,7318.34,7318.34,7318.34,7318.34,237000000
2009/11/2,11:29:00,7318.27,7318.27,7318.27,7318.27,184000000
2009/11/2,11:30:00,7318.88,7318.88,7318.88,7318.88,196000000
2009/11/2,11:31:00,7322.00,7322.00,7322.00,7322.00,255000000
2009/11/2,11:32:00,7321.06,7321.06,7321.06,7321.06,175000000
2009/11/2,11:33:00,7325.78,7325.78,7325.78,7325.78,285000000
2009/11/2,11:34:00,7328.89,7328.89,7328.89,7328.89,281000000
2009/11/2,11:35:00,7330.34,7330.34,7330.34,7330.34,290000000
2009/11/2,11:36:00,7330.52,7330.52,7330.52,7330.52,345000000
2009/11/2,11:37:00,7329.50,7329.50,7329.50,7329.50,241000000
2009/11/2,11:38:00,7323.25,7323.25,7323.25,7323.25,369000000
2009/11/2,11:39:00,7327.83,7327.83,7327.83,7327.83,255000000
2009/11/2,11:40:00,7321.27,7321.27,7321.27,7321.27,219000000
2009/11/2,11:41:00,7322.04,7322.04,7322.04,7322.04,317000000
2009/11/2,11:42:00,7316.99,7316.99,7316.99,7316.99,234000000
2009/11/2,11:43:00,7314.70,7314.70,7314.70,7314.70,260000000
2009/11/2,11:44:00,7313.68,7313.68,7313.68,7313.68,179000000
2009/11/2,11:45:00,7312.55,7312.55,7312.55,7312.55,161000000
2009/11/2,11:46:00,7312.20,7312.20,7312.20,7312.20,224000000
2009/11/2,11:47:00,7312.15,7312.15,7312.15,7312.15,139000000
2009/11/2,11:48:00,7312.62,7312.62,7312.62,7312.62,159000000
2009/11/2,11:49:00,7314.03,7314.03,7314.03,7314.03,152000000
2009/11/2,11:50:00,7313.79,7313.79,7313.79,7313.79,137000000
2009/11/2,11:51:00,7311.32,7311.32,7311.32,7311.32,173000000
2009/11/2,11:52:00,7310.76,7310.76,7310.76,7310.76,173000000
2009/11/2,11:53:00,7307.75,7307.75,7307.75,7307.75,174000000
2009/11/2,11:54:00,7307.53,7307.53,7307.53,7307.53,140000000
2009/11/2,11:55:00,7309.28,7309.28,7309.28,7309.28,154000000
2009/11/2,11:56:00,7309.23,7309.23,7309.23,7309.23,215000000
2009/11/2,11:57:00,7310.93,7310.93,7310.93,7310.93,142000000
2009/11/2,11:58:00,7310.75,7310.75,7310.75,7310.75,216000000
2009/11/2,11:59:00,7310.17,7310.17,7310.17,7310.17,130000000
2009/11/2,12:00:00,7302.94,7302.94,7302.94,7302.94,159000000
2009/11/2,12:01:00,7301.64,7301.64,7301.64,7301.64,222000000
2009/11/2,12:02:00,7303.99,7303.99,7303.99,7303.99,127000000
2009/11/2,12:03:00,7302.90,7302.90,7302.90,7302.90,194000000
2009/11/2,12:04:00,7303.21,7303.21,7303.21,7303.21,142000000
2009/11/2,12:05:00,7305.01,7305.01,7305.01,7305.01,153000000
2009/11/2,12:06:00,7306.17,7306.17,7306.17,7306.17,158000000
2009/11/2,12:07:00,7308.24,7308.24,7308.24,7308.24,120000000
2009/11/2,12:08:00,7308.87,7308.87,7308.87,7308.87,179000000
2009/11/2,12:09:00,7307.62,7307.62,7307.62,7307.62,112000000
2009/11/2,12:10:00,7308.01,7308.01,7308.01,7308.01,125000000
2009/11/2,12:11:00,7305.97,7305.97,7305.97,7305.97,138000000
2009/11/2,12:12:00,7307.82,7307.82,7307.82,7307.82,104000000
2009/11/2,12:13:00,7309.01,7309.01,7309.01,7309.01,163000000
2009/11/2,12:14:00,7305.22,7305.22,7305.22,7305.22,133000000
2009/11/2,12:15:00,7303.31,7303.31,7303.31,7303.31,156000000
2009/11/2,12:16:00,7304.87,7304.87,7304.87,7304.87,152000000
2009/11/2,12:17:00,7302.26,7302.26,7302.26,7302.26,121000000
2009/11/2,12:18:00,7304.74,7304.74,7304.74,7304.74,238000000
2009/11/2,12:19:00,7306.63,7306.63,7306.63,7306.63,134000000
2009/11/2,12:20:00,7308.83,7308.83,7308.83,7308.83,147000000
2009/11/2,12:21:00,7308.41,7308.41,7308.41,7308.41,139000000
2009/11/2,12:22:00,7306.75,7306.75,7306.75,7306.75,129000000
2009/11/2,12:23:00,7306.53,7306.53,7306.53,7306.53,177000000
2009/11/2,12:24:00,7303.09,7303.09,7303.09,7303.09,129000000
2009/11/2,12:25:00,7303.30,7303.30,7303.30,7303.30,156000000
2009/11/2,12:26:00,7296.27,7296.27,7296.27,7296.27,319000000
2009/11/2,12:27:00,7292.27,7292.27,7292.27,7292.27,411000000
2009/11/2,12:28:00,7287.37,7287.37,7287.37,7287.37,569000000
2009/11/2,12:29:00,7286.46,7286.46,7286.46,7286.46,324000000
2009/11/2,12:30:00,7286.40,7286.40,7286.40,7286.40,280000000
2009/11/2,12:31:00,7286.65,7286.65,7286.65,7286.65,300000000
2009/11/2,12:32:00,7287.48,7287.48,7287.48,7287.48,181000000
2009/11/2,12:33:00,7287.84,7287.84,7287.84,7287.84,209000000
2009/11/2,12:34:00,7288.39,7288.39,7288.39,7288.39,168000000
2009/11/2,12:35:00,7289.67,7289.67,7289.67,7289.67,165000000
2009/11/2,12:36:00,7287.43,7287.43,7287.43,7287.43,214000000
2009/11/2,12:37:00,7287.01,7287.01,7287.01,7287.01,156000000
2009/11/2,12:38:00,7286.56,7286.56,7286.56,7286.56,207000000
2009/11/2,12:39:00,7288.97,7288.97,7288.97,7288.97,140000000
2009/11/2,12:40:00,7292.26,7292.26,7292.26,7292.26,151000000
2009/11/2,12:41:00,7292.17,7292.17,7292.17,7292.17,153000000
2009/11/2,12:42:00,7297.13,7297.13,7297.13,7297.13,146000000
2009/11/2,12:43:00,7298.63,7298.63,7298.63,7298.63,233000000
2009/11/2,12:44:00,7300.01,7300.01,7300.01,7300.01,170000000
2009/11/2,12:45:00,7301.27,7301.27,7301.27,7301.27,175000000
2009/11/2,12:46:00,7302.94,7302.94,7302.94,7302.94,158000000
2009/11/2,12:47:00,7304.62,7304.62,7304.62,7304.62,165000000
2009/11/2,12:48:00,7302.14,7302.14,7302.14,7302.14,223000000
2009/11/2,12:49:00,7302.16,7302.16,7302.16,7302.16,151000000
2009/11/2,12:50:00,7293.41,7293.41,7293.41,7293.41,220000000
2009/11/2,12:51:00,7295.16,7295.16,7295.16,7295.16,207000000
2009/11/2,12:52:00,7292.30,7292.30,7292.30,7292.30,168000000
2009/11/2,12:53:00,7294.36,7294.36,7294.36,7294.36,207000000
2009/11/2,12:54:00,7290.43,7290.43,7290.43,7290.43,218000000
2009/11/2,12:55:00,7288.65,7288.65,7288.65,7288.65,263000000
2009/11/2,12:56:00,7284.82,7284.82,7284.82,7284.82,335000000
2009/11/2,12:57:00,7284.19,7284.19,7284.19,7284.19,193000000
2009/11/2,12:58:00,7286.21,7286.21,7286.21,7286.21,313000000
2009/11/2,12:59:00,7285.97,7285.97,7285.97,7285.97,192000000
2009/11/2,13:00:00,7288.90,7288.90,7288.90,7288.90,171000000
2009/11/2,13:01:00,7288.77,7288.77,7288.77,7288.77,205000000
2009/11/2,13:02:00,7289.58,7289.58,7289.58,7289.58,162000000
2009/11/2,13:03:00,7291.46,7291.46,7291.46,7291.46,235000000
2009/11/2,13:04:00,7291.57,7291.57,7291.57,7291.57,175000000
2009/11/2,13:05:00,7292.60,7292.60,7292.60,7292.60,189000000
2009/11/2,13:06:00,7295.12,7295.12,7295.12,7295.12,260000000
2009/11/2,13:07:00,7296.54,7296.54,7296.54,7296.54,192000000
2009/11/2,13:08:00,7298.44,7298.44,7298.44,7298.44,228000000
2009/11/2,13:09:00,7302.39,7302.39,7302.39,7302.39,165000000
2009/11/2,13:10:00,7305.22,7305.22,7305.22,7305.22,243000000
2009/11/2,13:11:00,7307.54,7307.54,7307.54,7307.54,360000000
2009/11/2,13:12:00,7311.24,7311.24,7311.24,7311.24,265000000
2009/11/2,13:13:00,7317.77,7317.77,7317.77,7317.77,377000000
2009/11/2,13:14:00,7321.41,7321.41,7321.41,7321.41,359000000
2009/11/2,13:15:00,7327.34,7327.34,7327.34,7327.34,469000000
2009/11/2,13:16:00,7328.73,7328.73,7328.73,7328.73,446000000
2009/11/2,13:17:00,7327.91,7327.91,7327.91,7327.91,293000000
2009/11/2,13:18:00,7327.93,7327.93,7327.93,7327.93,376000000
2009/11/2,13:19:00,7329.03,7329.03,7329.03,7329.03,274000000
2009/11/2,13:20:00,7328.38,7328.38,7328.38,7328.38,297000000
2009/11/2,13:21:00,7330.02,7330.02,7330.02,7330.02,338000000
2009/11/2,13:22:00,7330.99,7330.99,7330.99,7330.99,296000000
2009/11/2,13:23:00,7331.39,7331.39,7331.39,7331.39,441000000
2009/11/2,13:24:00,7329.67,7329.67,7329.67,7329.67,404000000
2009/11/2,13:25:00,7336.64,7336.64,7336.64,7336.64,354000000
2009/11/2,13:26:00,7336.65,7336.65,7336.65,7336.65,0
2009/11/2,13:27:00,7336.65,7336.65,7336.65,7336.65,0
2009/11/2,13:28:00,7336.65,7336.65,7336.65,7336.65,0
2009/11/2,13:29:00,7336.65,7336.65,7336.65,7336.65,0
2009/11/2,13:30:00,7335.18,7335.18,7335.18,7335.18,4195000064
2009/11/3,09:01:00,7339.36,7339.36,7339.36,7339.36,2444000000
2009/11/3,09:02:00,7328.89,7328.89,7328.89,7328.89,828000000
2009/11/3,09:03:00,7335.00,7335.00,7335.00,7335.00,723000000
2009/11/3,09:04:00,7339.47,7339.47,7339.47,7339.47,659000000
2009/11/3,09:05:00,7332.11,7332.11,7332.11,7332.11,670000000
2009/11/3,09:06:00,7321.65,7321.65,7321.65,7321.65,901000000
2009/11/3,09:07:00,7324.20,7324.20,7324.20,7324.20,470000000
2009/11/3,09:08:00,7332.17,7332.17,7332.17,7332.17,545000000
2009/11/3,09:09:00,7335.28,7335.28,7335.28,7335.28,632000000
2009/11/3,09:10:00,7340.57,7340.57,7340.57,7340.57,555000000
2009/11/3,09:11:00,7349.74,7349.74,7349.74,7349.74,886000000
2009/11/3,09:12:00,7357.62,7357.62,7357.62,7357.62,717000000
2009/11/3,09:13:00,7363.44,7363.44,7363.44,7363.44,940000000
2009/11/3,09:14:00,7361.11,7361.11,7361.11,7361.11,889000000
2009/11/3,09:15:00,7362.77,7362.77,7362.77,7362.77,589000000
2009/11/3,09:16:00,7356.27,7356.27,7356.27,7356.27,709000000
2009/11/3,09:17:00,7348.87,7348.87,7348.87,7348.87,503000000
2009/11/3,09:18:00,7346.01,7346.01,7346.01,7346.01,524000000
2009/11/3,09:19:00,7347.27,7347.27,7347.27,7347.27,431000000
2009/11/3,09:20:00,7348.78,7348.78,7348.78,7348.78,319000000
2009/11/3,09:21:00,7349.90,7349.90,7349.90,7349.90,477000000
2009/11/3,09:22:00,7344.84,7344.84,7344.84,7344.84,402000000
2009/11/3,09:23:00,7344.02,7344.02,7344.02,7344.02,483000000
2009/11/3,09:24:00,7340.03,7340.03,7340.03,7340.03,374000000
2009/11/3,09:25:00,7342.91,7342.91,7342.91,7342.91,330000000
2009/11/3,09:26:00,7343.77,7343.77,7343.77,7343.77,450000000
2009/11/3,09:27:00,7344.45,7344.45,7344.45,7344.45,277000000
2009/11/3,09:28:00,7345.71,7345.71,7345.71,7345.71,416000000
2009/11/3,09:29:00,7343.87,7343.87,7343.87,7343.87,408000000
2009/11/3,09:30:00,7331.33,7331.33,7331.33,7331.33,659000000
2009/11/3,09:31:00,7328.18,7328.18,7328.18,7328.18,617000000
2009/11/3,09:32:00,7326.65,7326.65,7326.65,7326.65,330000000
2009/11/3,09:33:00,7325.82,7325.82,7325.82,7325.82,362000000
2009/11/3,09:34:00,7326.93,7326.93,7326.93,7326.93,312000000
2009/11/3,09:35:00,7327.38,7327.38,7327.38,7327.38,251000000
2009/11/3,09:36:00,7333.52,7333.52,7333.52,7333.52,324000000
2009/11/3,09:37:00,7333.93,7333.93,7333.93,7333.93,265000000
2009/11/3,09:38:00,7335.31,7335.31,7335.31,7335.31,403000000
2009/11/3,09:39:00,7334.79,7334.79,7334.79,7334.79,361000000
2009/11/3,09:40:00,7337.76,7337.76,7337.76,7337.76,262000000
2009/11/3,09:41:00,7333.40,7333.40,7333.40,7333.40,406000000
2009/11/3,09:42:00,7336.36,7336.36,7336.36,7336.36,290000000
2009/11/3,09:43:00,7334.79,7334.79,7334.79,7334.79,383000000
2009/11/3,09:44:00,7331.93,7331.93,7331.93,7331.93,343000000
2009/11/3,09:45:00,7334.26,7334.26,7334.26,7334.26,196000000
2009/11/3,09:46:00,7336.53,7336.53,7336.53,7336.53,296000000
2009/11/3,09:47:00,7339.64,7339.64,7339.64,7339.64,292000000
2009/11/3,09:48:00,7343.98,7343.98,7343.98,7343.98,384000000
2009/11/3,09:49:00,7349.49,7349.49,7349.49,7349.49,340000000
2009/11/3,09:50:00,7350.16,7350.16,7350.16,7350.16,372000000
2009/11/3,09:51:00,7347.42,7347.42,7347.42,7347.42,414000000
2009/11/3,09:52:00,7345.93,7345.93,7345.93,7345.93,280000000
2009/11/3,09:53:00,7352.61,7352.61,7352.61,7352.61,332000000
2009/11/3,09:54:00,7347.10,7347.10,7347.10,7347.10,326000000
2009/11/3,09:55:00,7349.32,7349.32,7349.32,7349.32,281000000
2009/11/3,09:56:00,7346.75,7346.75,7346.75,7346.75,424000000
2009/11/3,09:57:00,7345.72,7345.72,7345.72,7345.72,229000000
2009/11/3,09:58:00,7345.27,7345.27,7345.27,7345.27,323000000
2009/11/3,09:59:00,7345.84,7345.84,7345.84,7345.84,303000000
2009/11/3,10:00:00,7345.78,7345.78,7345.78,7345.78,238000000
2009/11/3,10:01:00,7348.92,7348.92,7348.92,7348.92,320000000
2009/11/3,10:02:00,7352.13,7352.13,7352.13,7352.13,259000000
2009/11/3,10:03:00,7356.88,7356.88,7356.88,7356.88,390000000
2009/11/3,10:04:00,7359.27,7359.27,7359.27,7359.27,354000000
2009/11/3,10:05:00,7365.29,7365.29,7365.29,7365.29,384000000
2009/11/3,10:06:00,7368.28,7368.28,7368.28,7368.28,632000000
2009/11/3,10:07:00,7360.24,7360.24,7360.24,7360.24,416000000
2009/11/3,10:08:00,7359.41,7359.41,7359.41,7359.41,577000000
2009/11/3,10:09:00,7350.48,7350.48,7350.48,7350.48,595000000
2009/11/3,10:10:00,7347.98,7347.98,7347.98,7347.98,365000000
2009/11/3,10:11:00,7343.60,7343.60,7343.60,7343.60,470000000
2009/11/3,10:12:00,7345.11,7345.11,7345.11,7345.11,217000000
2009/11/3,10:13:00,7341.09,7341.09,7341.09,7341.09,347000000
2009/11/3,10:14:00,7342.00,7342.00,7342.00,7342.00,280000000
2009/11/3,10:15:00,7344.58,7344.58,7344.58,7344.58,187000000
2009/11/3,10:16:00,7344.42,7344.42,7344.42,7344.42,228000000
2009/11/3,10:17:00,7344.50,7344.50,7344.50,7344.50,169000000
2009/11/3,10:18:00,7341.29,7341.29,7341.29,7341.29,284000000
2009/11/3,10:19:00,7340.69,7340.69,7340.69,7340.69,242000000
2009/11/3,10:20:00,7341.08,7341.08,7341.08,7341.08,221000000
2009/11/3,10:21:00,7338.14,7338.14,7338.14,7338.14,252000000
2009/11/3,10:22:00,7335.30,7335.30,7335.30,7335.30,276000000
2009/11/3,10:23:00,7329.46,7329.46,7329.46,7329.46,664000000
2009/11/3,10:24:00,7318.39,7318.39,7318.39,7318.39,847000000
2009/11/3,10:25:00,7314.97,7314.97,7314.97,7314.97,551000000
2009/11/3,10:26:00,7317.08,7317.08,7317.08,7317.08,500000000
2009/11/3,10:27:00,7317.36,7317.36,7317.36,7317.36,300000000
2009/11/3,10:28:00,7319.98,7319.98,7319.98,7319.98,321000000
2009/11/3,10:29:00,7319.87,7319.87,7319.87,7319.87,218000000
2009/11/3,10:30:00,7319.41,7319.41,7319.41,7319.41,214000000
2009/11/3,10:31:00,7319.73,7319.73,7319.73,7319.73,258000000
2009/11/3,10:32:00,7319.28,7319.28,7319.28,7319.28,144000000
2009/11/3,10:33:00,7321.60,7321.60,7321.60,7321.60,194000000
2009/11/3,10:34:00,7323.61,7323.61,7323.61,7323.61,156000000
2009/11/3,10:35:00,7320.79,7320.79,7320.79,7320.79,214000000
2009/11/3,10:36:00,7322.81,7322.81,7322.81,7322.81,213000000
2009/11/3,10:37:00,7324.74,7324.74,7324.74,7324.74,140000000
2009/11/3,10:38:00,7325.33,7325.33,7325.33,7325.33,200000000
2009/11/3,10:39:00,7324.33,7324.33,7324.33,7324.33,140000000
2009/11/3,10:40:00,7323.08,7323.08,7323.08,7323.08,158000000
2009/11/3,10:41:00,7324.26,7324.26,7324.26,7324.26,182000000
2009/11/3,10:42:00,7322.84,7322.84,7322.84,7322.84,129000000
2009/11/3,10:43:00,7326.10,7326.10,7326.10,7326.10,202000000
2009/11/3,10:44:00,7326.56,7326.56,7326.56,7326.56,142000000
2009/11/3,10:45:00,7326.31,7326.31,7326.31,7326.31,173000000
2009/11/3,10:46:00,7327.17,7327.17,7327.17,7327.17,206000000
2009/11/3,10:47:00,7329.98,7329.98,7329.98,7329.98,149000000
2009/11/3,10:48:00,7332.10,7332.10,7332.10,7332.10,184000000
2009/11/3,10:49:00,7325.92,7325.92,7325.92,7325.92,159000000
2009/11/3,10:50:00,7324.39,7324.39,7324.39,7324.39,209000000
2009/11/3,10:51:00,7321.13,7321.13,7321.13,7321.13,247000000
2009/11/3,10:52:00,7319.10,7319.10,7319.10,7319.10,176000000
2009/11/3,10:53:00,7322.61,7322.61,7322.61,7322.61,190000000
2009/11/3,10:54:00,7321.67,7321.67,7321.67,7321.67,214000000
2009/11/3,10:55:00,7334.03,7334.03,7334.03,7334.03,191000000
2009/11/3,10:56:00,7335.99,7335.99,7335.99,7335.99,253000000
2009/11/3,10:57:00,7335.17,7335.17,7335.17,7335.17,207000000
2009/11/3,10:58:00,7338.52,7338.52,7338.52,7338.52,241000000
2009/11/3,10:59:00,7338.67,7338.67,7338.67,7338.67,154000000
2009/11/3,11:00:00,7338.89,7338.89,7338.89,7338.89,173000000
2009/11/3,11:01:00,7340.67,7340.67,7340.67,7340.67,184000000
2009/11/3,11:02:00,7338.54,7338.54,7338.54,7338.54,147000000
2009/11/3,11:03:00,7338.49,7338.49,7338.49,7338.49,214000000
2009/11/3,11:04:00,7338.68,7338.68,7338.68,7338.68,155000000
2009/11/3,11:05:00,7340.26,7340.26,7340.26,7340.26,168000000
2009/11/3,11:06:00,7342.47,7342.47,7342.47,7342.47,168000000
2009/11/3,11:07:00,7339.23,7339.23,7339.23,7339.23,166000000
2009/11/3,11:08:00,7342.08,7342.08,7342.08,7342.08,230000000
2009/11/3,11:09:00,7343.20,7343.20,7343.20,7343.20,163000000
2009/11/3,11:10:00,7342.78,7342.78,7342.78,7342.78,171000000
2009/11/3,11:11:00,7342.57,7342.57,7342.57,7342.57,217000000
2009/11/3,11:12:00,7337.05,7337.05,7337.05,7337.05,170000000
2009/11/3,11:13:00,7335.38,7335.38,7335.38,7335.38,271000000
2009/11/3,11:14:00,7333.24,7333.24,7333.24,7333.24,216000000
2009/11/3,11:15:00,7334.66,7334.66,7334.66,7334.66,173000000
2009/11/3,11:16:00,7333.56,7333.56,7333.56,7333.56,203000000
2009/11/3,11:17:00,7332.62,7332.62,7332.62,7332.62,139000000
2009/11/3,11:18:00,7333.33,7333.33,7333.33,7333.33,180000000
2009/11/3,11:19:00,7334.97,7334.97,7334.97,7334.97,161000000
2009/11/3,11:20:00,7337.62,7337.62,7337.62,7337.62,146000000
2009/11/3,11:21:00,7338.04,7338.04,7338.04,7338.04,178000000
2009/11/3,11:22:00,7340.20,7340.20,7340.20,7340.20,175000000
2009/11/3,11:23:00,7342.75,7342.75,7342.75,7342.75,177000000
2009/11/3,11:24:00,7344.46,7344.46,7344.46,7344.46,138000000
2009/11/3,11:25:00,7345.37,7345.37,7345.37,7345.37,145000000
2009/11/3,11:26:00,7346.15,7346.15,7346.15,7346.15,178000000
2009/11/3,11:27:00,7349.39,7349.39,7349.39,7349.39,162000000
2009/11/3,11:28:00,7350.56,7350.56,7350.56,7350.56,297000000
2009/11/3,11:29:00,7346.99,7346.99,7346.99,7346.99,226000000
2009/11/3,11:30:00,7346.25,7346.25,7346.25,7346.25,204000000
2009/11/3,11:31:00,7343.89,7343.89,7343.89,7343.89,225000000
2009/11/3,11:32:00,7340.83,7340.83,7340.83,7340.83,213000000
2009/11/3,11:33:00,7337.76,7337.76,7337.76,7337.76,295000000
2009/11/3,11:34:00,7338.20,7338.20,7338.20,7338.20,203000000
2009/11/3,11:35:00,7334.98,7334.98,7334.98,7334.98,213000000
2009/11/3,11:36:00,7330.42,7330.42,7330.42,7330.42,350000000
2009/11/3,11:37:00,7331.02,7331.02,7331.02,7331.02,233000000
2009/11/3,11:38:00,7331.65,7331.65,7331.65,7331.65,223000000
2009/11/3,11:39:00,7330.87,7330.87,7330.87,7330.87,149000000
2009/11/3,11:40:00,7331.02,7331.02,7331.02,7331.02,126000000
2009/11/3,11:41:00,7332.64,7332.64,7332.64,7332.64,155000000
2009/11/3,11:42:00,7332.41,7332.41,7332.41,7332.41,179000000
2009/11/3,11:43:00,7334.56,7334.56,7334.56,7334.56,167000000
2009/11/3,11:44:00,7332.91,7332.91,7332.91,7332.91,120000000
2009/11/3,11:45:00,7334.45,7334.45,7334.45,7334.45,144000000
2009/11/3,11:46:00,7335.32,7335.32,7335.32,7335.32,164000000
2009/11/3,11:47:00,7335.68,7335.68,7335.68,7335.68,139000000
2009/11/3,11:48:00,7337.85,7337.85,7337.85,7337.85,156000000
2009/11/3,11:49:00,7339.86,7339.86,7339.86,7339.86,100000000
2009/11/3,11:50:00,7339.99,7339.99,7339.99,7339.99,130000000
2009/11/3,11:51:00,7340.04,7340.04,7340.04,7340.04,154000000
2009/11/3,11:52:00,7339.40,7339.40,7339.40,7339.40,116000000
2009/11/3,11:53:00,7339.84,7339.84,7339.84,7339.84,164000000
2009/11/3,11:54:00,7335.00,7335.00,7335.00,7335.00,156000000
2009/11/3,11:55:00,7339.34,7339.34,7339.34,7339.34,153000000
2009/11/3,11:56:00,7330.73,7330.73,7330.73,7330.73,240000000
2009/11/3,11:57:00,7335.00,7335.00,7335.00,7335.00,142000000
2009/11/3,11:58:00,7332.63,7332.63,7332.63,7332.63,246000000
2009/11/3,11:59:00,7336.32,7336.32,7336.32,7336.32,136000000
2009/11/3,12:00:00,7336.30,7336.30,7336.30,7336.30,181000000
2009/11/3,12:01:00,7336.44,7336.44,7336.44,7336.44,183000000
2009/11/3,12:02:00,7337.02,7337.02,7337.02,7337.02,128000000
2009/11/3,12:03:00,7338.48,7338.48,7338.48,7338.48,198000000
2009/11/3,12:04:00,7336.76,7336.76,7336.76,7336.76,153000000
2009/11/3,12:05:00,7337.53,7337.53,7337.53,7337.53,135000000
2009/11/3,12:06:00,7336.34,7336.34,7336.34,7336.34,207000000
2009/11/3,12:07:00,7337.88,7337.88,7337.88,7337.88,142000000
2009/11/3,12:08:00,7339.59,7339.59,7339.59,7339.59,195000000
2009/11/3,12:09:00,7337.24,7337.24,7337.24,7337.24,108000000
2009/11/3,12:10:00,7334.63,7334.63,7334.63,7334.63,157000000
2009/11/3,12:11:00,7337.47,7337.47,7337.47,7337.47,171000000
2009/11/3,12:12:00,7335.58,7335.58,7335.58,7335.58,115000000
2009/11/3,12:13:00,7340.41,7340.41,7340.41,7340.41,234000000
2009/11/3,12:14:00,7341.16,7341.16,7341.16,7341.16,127000000
2009/11/3,12:15:00,7340.66,7340.66,7340.66,7340.66,253000000
2009/11/3,12:16:00,7340.43,7340.43,7340.43,7340.43,162000000
2009/11/3,12:17:00,7340.12,7340.12,7340.12,7340.12,133000000
2009/11/3,12:18:00,7340.06,7340.06,7340.06,7340.06,176000000
2009/11/3,12:19:00,7338.30,7338.30,7338.30,7338.30,175000000
2009/11/3,12:20:00,7342.20,7342.20,7342.20,7342.20,161000000
2009/11/3,12:21:00,7340.49,7340.49,7340.49,7340.49,195000000
2009/11/3,12:22:00,7343.13,7343.13,7343.13,7343.13,127000000
2009/11/3,12:23:00,7340.43,7340.43,7340.43,7340.43,186000000
2009/11/3,12:24:00,7341.54,7341.54,7341.54,7341.54,144000000
2009/11/3,12:25:00,7340.08,7340.08,7340.08,7340.08,158000000
2009/11/3,12:26:00,7339.89,7339.89,7339.89,7339.89,250000000
2009/11/3,12:27:00,7341.96,7341.96,7341.96,7341.96,150000000
2009/11/3,12:28:00,7342.86,7342.86,7342.86,7342.86,172000000
2009/11/3,12:29:00,7343.30,7343.30,7343.30,7343.30,142000000
2009/11/3,12:30:00,7346.11,7346.11,7346.11,7346.11,170000000
2009/11/3,12:31:00,7344.90,7344.90,7344.90,7344.90,186000000
2009/11/3,12:32:00,7347.52,7347.52,7347.52,7347.52,186000000
2009/11/3,12:33:00,7347.54,7347.54,7347.54,7347.54,262000000
2009/11/3,12:34:00,7347.00,7347.00,7347.00,7347.00,176000000
2009/11/3,12:35:00,7345.77,7345.77,7345.77,7345.77,267000000
2009/11/3,12:36:00,7347.37,7347.37,7347.37,7347.37,201000000
2009/11/3,12:37:00,7348.40,7348.40,7348.40,7348.40,130000000
2009/11/3,12:38:00,7345.70,7345.70,7345.70,7345.70,198000000
2009/11/3,12:39:00,7348.85,7348.85,7348.85,7348.85,157000000
2009/11/3,12:40:00,7342.59,7342.59,7342.59,7342.59,178000000
2009/11/3,12:41:00,7343.89,7343.89,7343.89,7343.89,245000000
2009/11/3,12:42:00,7340.79,7340.79,7340.79,7340.79,172000000
2009/11/3,12:43:00,7340.97,7340.97,7340.97,7340.97,290000000
2009/11/3,12:44:00,7339.55,7339.55,7339.55,7339.55,197000000
2009/11/3,12:45:00,7337.31,7337.31,7337.31,7337.31,232000000
2009/11/3,12:46:00,7336.75,7336.75,7336.75,7336.75,212000000
2009/11/3,12:47:00,7333.74,7333.74,7333.74,7333.74,214000000
2009/11/3,12:48:00,7332.67,7332.67,7332.67,7332.67,287000000
2009/11/3,12:49:00,7331.65,7331.65,7331.65,7331.65,219000000
2009/11/3,12:50:00,7329.78,7329.78,7329.78,7329.78,238000000
2009/11/3,12:51:00,7330.58,7330.58,7330.58,7330.58,257000000
2009/11/3,12:52:00,7328.71,7328.71,7328.71,7328.71,193000000
2009/11/3,12:53:00,7330.07,7330.07,7330.07,7330.07,256000000
2009/11/3,12:54:00,7331.76,7331.76,7331.76,7331.76,166000000
2009/11/3,12:55:00,7332.10,7332.10,7332.10,7332.10,189000000
2009/11/3,12:56:00,7331.74,7331.74,7331.74,7331.74,186000000
2009/11/3,12:57:00,7332.38,7332.38,7332.38,7332.38,137000000
2009/11/3,12:58:00,7333.92,7333.92,7333.92,7333.92,222000000
2009/11/3,12:59:00,7334.31,7334.31,7334.31,7334.31,158000000
2009/11/3,13:00:00,7335.28,7335.28,7335.28,7335.28,183000000
2009/11/3,13:01:00,7336.97,7336.97,7336.97,7336.97,181000000
2009/11/3,13:02:00,7337.88,7337.88,7337.88,7337.88,141000000
2009/11/3,13:03:00,7337.24,7337.24,7337.24,7337.24,219000000
2009/11/3,13:04:00,7335.26,7335.26,7335.26,7335.26,169000000
2009/11/3,13:05:00,7333.36,7333.36,7333.36,7333.36,252000000
2009/11/3,13:06:00,7330.12,7330.12,7330.12,7330.12,310000000
2009/11/3,13:07:00,7329.89,7329.89,7329.89,7329.89,241000000
2009/11/3,13:08:00,7332.82,7332.82,7332.82,7332.82,298000000
2009/11/3,13:09:00,7330.87,7330.87,7330.87,7330.87,221000000
2009/11/3,13:10:00,7329.94,7329.94,7329.94,7329.94,233000000
2009/11/3,13:11:00,7329.73,7329.73,7329.73,7329.73,257000000
2009/11/3,13:12:00,7331.73,7331.73,7331.73,7331.73,197000000
2009/11/3,13:13:00,7328.27,7328.27,7328.27,7328.27,315000000
2009/11/3,13:14:00,7329.05,7329.05,7329.05,7329.05,220000000
2009/11/3,13:15:00,7328.99,7328.99,7328.99,7328.99,313000000
2009/11/3,13:16:00,7331.44,7331.44,7331.44,7331.44,281000000
2009/11/3,13:17:00,7330.61,7330.61,7330.61,7330.61,240000000
2009/11/3,13:18:00,7331.44,7331.44,7331.44,7331.44,393000000
2009/11/3,13:19:00,7331.03,7331.03,7331.03,7331.03,265000000
2009/11/3,13:20:00,7330.35,7330.35,7330.35,7330.35,311000000
2009/11/3,13:21:00,7327.18,7327.18,7327.18,7327.18,348000000
2009/11/3,13:22:00,7328.36,7328.36,7328.36,7328.36,373000000
2009/11/3,13:23:00,7329.95,7329.95,7329.95,7329.95,490000000
2009/11/3,13:24:00,7330.47,7330.47,7330.47,7330.47,476000000
2009/11/3,13:25:00,7330.79,7330.79,7330.79,7330.79,453000000
2009/11/3,13:26:00,7330.79,7330.79,7330.79,7330.79,0
2009/11/3,13:27:00,7330.79,7330.79,7330.79,7330.79,0
2009/11/3,13:28:00,7330.79,7330.79,7330.79,7330.79,0
2009/11/3,13:29:00,7330.79,7330.79,7330.79,7330.79,0
2009/11/3,13:30:00,7322.93,7322.93,7322.93,7322.93,4047000064
2009/11/4,09:01:00,7375.82,7375.82,7375.82,7375.82,2217999872
2009/11/4,09:02:00,7380.74,7380.74,7380.74,7380.74,566000000
2009/11/4,09:03:00,7381.54,7381.54,7381.54,7381.54,746000000
2009/11/4,09:04:00,7377.73,7377.73,7377.73,7377.73,751000000
2009/11/4,09:05:00,7375.18,7375.18,7375.18,7375.18,572000000
2009/11/4,09:06:00,7368.22,7368.22,7368.22,7368.22,795000000
2009/11/4,09:07:00,7365.92,7365.92,7365.92,7365.92,523000000
2009/11/4,09:08:00,7365.26,7365.26,7365.26,7365.26,606000000
2009/11/4,09:09:00,7371.29,7371.29,7371.29,7371.29,600000000
2009/11/4,09:10:00,7374.95,7374.95,7374.95,7374.95,556000000
2009/11/4,09:11:00,7380.60,7380.60,7380.60,7380.60,799000000
2009/11/4,09:12:00,7386.14,7386.14,7386.14,7386.14,590000000
2009/11/4,09:13:00,7389.21,7389.21,7389.21,7389.21,698000000
2009/11/4,09:14:00,7392.28,7392.28,7392.28,7392.28,760000000
2009/11/4,09:15:00,7393.87,7393.87,7393.87,7393.87,648000000
2009/11/4,09:16:00,7401.12,7401.12,7401.12,7401.12,900000000
2009/11/4,09:17:00,7403.26,7403.26,7403.26,7403.26,622000000
2009/11/4,09:18:00,7406.61,7406.61,7406.61,7406.61,651000000
2009/11/4,09:19:00,7405.41,7405.41,7405.41,7405.41,634000000
2009/11/4,09:20:00,7406.48,7406.48,7406.48,7406.48,611000000
2009/11/4,09:21:00,7406.51,7406.51,7406.51,7406.51,657000000
2009/11/4,09:22:00,7407.10,7407.10,7407.10,7407.10,421000000
2009/11/4,09:23:00,7405.35,7405.35,7405.35,7405.35,506000000
2009/11/4,09:24:00,7403.35,7403.35,7403.35,7403.35,601000000
2009/11/4,09:25:00,7403.12,7403.12,7403.12,7403.12,468000000
2009/11/4,09:26:00,7399.56,7399.56,7399.56,7399.56,575000000
2009/11/4,09:27:00,7400.67,7400.67,7400.67,7400.67,413000000
2009/11/4,09:28:00,7397.32,7397.32,7397.32,7397.32,440000000
2009/11/4,09:29:00,7400.24,7400.24,7400.24,7400.24,378000000
2009/11/4,09:30:00,7397.20,7397.20,7397.20,7397.20,291000000
2009/11/4,09:31:00,7400.62,7400.62,7400.62,7400.62,450000000
2009/11/4,09:32:00,7401.75,7401.75,7401.75,7401.75,312000000
2009/11/4,09:33:00,7406.10,7406.10,7406.10,7406.10,512000000
2009/11/4,09:34:00,7408.92,7408.92,7408.92,7408.92,435000000
2009/11/4,09:35:00,7410.51,7410.51,7410.51,7410.51,417000000
2009/11/4,09:36:00,7412.89,7412.89,7412.89,7412.89,596000000
2009/11/4,09:37:00,7412.19,7412.19,7412.19,7412.19,438000000
2009/11/4,09:38:00,7410.16,7410.16,7410.16,7410.16,487000000
2009/11/4,09:39:00,7412.15,7412.15,7412.15,7412.15,509000000
2009/11/4,09:40:00,7411.16,7411.16,7411.16,7411.16,394000000
2009/11/4,09:41:00,7410.04,7410.04,7410.04,7410.04,503000000
2009/11/4,09:42:00,7410.27,7410.27,7410.27,7410.27,384000000
2009/11/4,09:43:00,7404.47,7404.47,7404.47,7404.47,427000000
2009/11/4,09:44:00,7402.78,7402.78,7402.78,7402.78,455000000
2009/11/4,09:45:00,7401.17,7401.17,7401.17,7401.17,337000000
2009/11/4,09:46:00,7401.41,7401.41,7401.41,7401.41,481000000
2009/11/4,09:47:00,7397.80,7397.80,7397.80,7397.80,289000000
2009/11/4,09:48:00,7402.45,7402.45,7402.45,7402.45,351000000
2009/11/4,09:49:00,7397.71,7397.71,7397.71,7397.71,317000000
2009/11/4,09:50:00,7397.69,7397.69,7397.69,7397.69,294000000
2009/11/4,09:51:00,7401.48,7401.48,7401.48,7401.48,387000000
2009/11/4,09:52:00,7397.74,7397.74,7397.74,7397.74,262000000
2009/11/4,09:53:00,7400.62,7400.62,7400.62,7400.62,342000000
2009/11/4,09:54:00,7397.84,7397.84,7397.84,7397.84,329000000
2009/11/4,09:55:00,7398.93,7398.93,7398.93,7398.93,302000000
2009/11/4,09:56:00,7401.38,7401.38,7401.38,7401.38,414000000
2009/11/4,09:57:00,7403.34,7403.34,7403.34,7403.34,304000000
2009/11/4,09:58:00,7404.97,7404.97,7404.97,7404.97,386000000
2009/11/4,09:59:00,7404.10,7404.10,7404.10,7404.10,336000000
2009/11/4,10:00:00,7405.37,7405.37,7405.37,7405.37,307000000
2009/11/4,10:01:00,7401.88,7401.88,7401.88,7401.88,453000000
2009/11/4,10:02:00,7403.60,7403.60,7403.60,7403.60,273000000
2009/11/4,10:03:00,7406.38,7406.38,7406.38,7406.38,375000000
2009/11/4,10:04:00,7407.76,7407.76,7407.76,7407.76,328000000
2009/11/4,10:05:00,7407.77,7407.77,7407.77,7407.77,322000000
2009/11/4,10:06:00,7411.90,7411.90,7411.90,7411.90,477000000
2009/11/4,10:07:00,7412.30,7412.30,7412.30,7412.30,272000000
2009/11/4,10:08:00,7412.34,7412.34,7412.34,7412.34,348000000
2009/11/4,10:09:00,7411.71,7411.71,7411.71,7411.71,350000000
2009/11/4,10:10:00,7409.99,7409.99,7409.99,7409.99,271000000
2009/11/4,10:11:00,7406.96,7406.96,7406.96,7406.96,416000000
2009/11/4,10:12:00,7406.69,7406.69,7406.69,7406.69,315000000
2009/11/4,10:13:00,7405.96,7405.96,7405.96,7405.96,328000000
2009/11/4,10:14:00,7404.62,7404.62,7404.62,7404.62,332000000
2009/11/4,10:15:00,7406.21,7406.21,7406.21,7406.21,254000000
2009/11/4,10:16:00,7407.88,7407.88,7407.88,7407.88,289000000
2009/11/4,10:17:00,7403.25,7403.25,7403.25,7403.25,201000000
2009/11/4,10:18:00,7403.39,7403.39,7403.39,7403.39,267000000
2009/11/4,10:19:00,7399.13,7399.13,7399.13,7399.13,396000000
2009/11/4,10:20:00,7401.35,7401.35,7401.35,7401.35,314000000
2009/11/4,10:21:00,7401.16,7401.16,7401.16,7401.16,349000000
2009/11/4,10:22:00,7400.52,7400.52,7400.52,7400.52,209000000
2009/11/4,10:23:00,7400.11,7400.11,7400.11,7400.11,300000000
2009/11/4,10:24:00,7403.79,7403.79,7403.79,7403.79,261000000
2009/11/4,10:25:00,7402.59,7402.59,7402.59,7402.59,196000000
2009/11/4,10:26:00,7400.63,7400.63,7400.63,7400.63,290000000
2009/11/4,10:27:00,7400.77,7400.77,7400.77,7400.77,209000000
2009/11/4,10:28:00,7399.80,7399.80,7399.80,7399.80,287000000
2009/11/4,10:29:00,7400.49,7400.49,7400.49,7400.49,232000000
2009/11/4,10:30:00,7400.81,7400.81,7400.81,7400.81,322000000
2009/11/4,10:31:00,7399.98,7399.98,7399.98,7399.98,436000000
2009/11/4,10:32:00,7403.60,7403.60,7403.60,7403.60,324000000
2009/11/4,10:33:00,7403.96,7403.96,7403.96,7403.96,358000000
2009/11/4,10:34:00,7403.90,7403.90,7403.90,7403.90,335000000
2009/11/4,10:35:00,7404.14,7404.14,7404.14,7404.14,250000000
2009/11/4,10:36:00,7406.18,7406.18,7406.18,7406.18,298000000
2009/11/4,10:37:00,7408.26,7408.26,7408.26,7408.26,232000000
2009/11/4,10:38:00,7408.49,7408.49,7408.49,7408.49,380000000
2009/11/4,10:39:00,7407.67,7407.67,7407.67,7407.67,378000000
2009/11/4,10:40:00,7409.08,7409.08,7409.08,7409.08,295000000
2009/11/4,10:41:00,7407.77,7407.77,7407.77,7407.77,317000000
2009/11/4,10:42:00,7410.66,7410.66,7410.66,7410.66,266000000
2009/11/4,10:43:00,7409.69,7409.69,7409.69,7409.69,271000000
2009/11/4,10:44:00,7411.05,7411.05,7411.05,7411.05,242000000
2009/11/4,10:45:00,7411.55,7411.55,7411.55,7411.55,235000000
2009/11/4,10:46:00,7414.84,7414.84,7414.84,7414.84,440000000
2009/11/4,10:47:00,7417.14,7417.14,7417.14,7417.14,354000000
2009/11/4,10:48:00,7419.85,7419.85,7419.85,7419.85,460000000
2009/11/4,10:49:00,7422.60,7422.60,7422.60,7422.60,514000000
2009/11/4,10:50:00,7423.70,7423.70,7423.70,7423.70,441000000
2009/11/4,10:51:00,7424.77,7424.77,7424.77,7424.77,454000000
2009/11/4,10:52:00,7425.10,7425.10,7425.10,7425.10,327000000
2009/11/4,10:53:00,7425.48,7425.48,7425.48,7425.48,441000000
2009/11/4,10:54:00,7424.76,7424.76,7424.76,7424.76,289000000
2009/11/4,10:55:00,7425.58,7425.58,7425.58,7425.58,265000000
2009/11/4,10:56:00,7423.99,7423.99,7423.99,7423.99,340000000
2009/11/4,10:57:00,7422.42,7422.42,7422.42,7422.42,236000000
2009/11/4,10:58:00,7422.17,7422.17,7422.17,7422.17,305000000
2009/11/4,10:59:00,7419.84,7419.84,7419.84,7419.84,300000000
2009/11/4,11:00:00,7421.54,7421.54,7421.54,7421.54,276000000
2009/11/4,11:01:00,7421.36,7421.36,7421.36,7421.36,288000000
2009/11/4,11:02:00,7422.13,7422.13,7422.13,7422.13,180000000
2009/11/4,11:03:00,7419.45,7419.45,7419.45,7419.45,268000000
2009/11/4,11:04:00,7422.06,7422.06,7422.06,7422.06,231000000
2009/11/4,11:05:00,7420.36,7420.36,7420.36,7420.36,238000000
2009/11/4,11:06:00,7421.07,7421.07,7421.07,7421.07,250000000
2009/11/4,11:07:00,7420.15,7420.15,7420.15,7420.15,228000000
2009/11/4,11:08:00,7422.04,7422.04,7422.04,7422.04,305000000
2009/11/4,11:09:00,7424.73,7424.73,7424.73,7424.73,230000000
2009/11/4,11:10:00,7425.64,7425.64,7425.64,7425.64,258000000
2009/11/4,11:11:00,7425.84,7425.84,7425.84,7425.84,334000000
2009/11/4,11:12:00,7425.40,7425.40,7425.40,7425.40,274000000
2009/11/4,11:13:00,7425.60,7425.60,7425.60,7425.60,343000000
2009/11/4,11:14:00,7427.85,7427.85,7427.85,7427.85,249000000
2009/11/4,11:15:00,7426.91,7426.91,7426.91,7426.91,337000000
2009/11/4,11:16:00,7429.69,7429.69,7429.69,7429.69,401000000
2009/11/4,11:17:00,7431.95,7431.95,7431.95,7431.95,349000000
2009/11/4,11:18:00,7432.07,7432.07,7432.07,7432.07,459000000
2009/11/4,11:19:00,7434.37,7434.37,7434.37,7434.37,408000000
2009/11/4,11:20:00,7433.34,7433.34,7433.34,7433.34,403000000
2009/11/4,11:21:00,7435.99,7435.99,7435.99,7435.99,424000000
2009/11/4,11:22:00,7435.71,7435.71,7435.71,7435.71,311000000
2009/11/4,11:23:00,7435.87,7435.87,7435.87,7435.87,379000000
2009/11/4,11:24:00,7436.09,7436.09,7436.09,7436.09,302000000
2009/11/4,11:25:00,7437.19,7437.19,7437.19,7437.19,294000000
2009/11/4,11:26:00,7436.79,7436.79,7436.79,7436.79,374000000
2009/11/4,11:27:00,7439.23,7439.23,7439.23,7439.23,271000000
2009/11/4,11:28:00,7436.90,7436.90,7436.90,7436.90,451000000
2009/11/4,11:29:00,7437.84,7437.84,7437.84,7437.84,266000000
2009/11/4,11:30:00,7436.57,7436.57,7436.57,7436.57,293000000
2009/11/4,11:31:00,7437.02,7437.02,7437.02,7437.02,325000000
2009/11/4,11:32:00,7436.89,7436.89,7436.89,7436.89,222000000
2009/11/4,11:33:00,7435.01,7435.01,7435.01,7435.01,308000000
2009/11/4,11:34:00,7433.76,7433.76,7433.76,7433.76,233000000
2009/11/4,11:35:00,7433.16,7433.16,7433.16,7433.16,243000000
2009/11/4,11:36:00,7433.00,7433.00,7433.00,7433.00,286000000
2009/11/4,11:37:00,7431.66,7431.66,7431.66,7431.66,241000000
2009/11/4,11:38:00,7431.79,7431.79,7431.79,7431.79,276000000
2009/11/4,11:39:00,7431.96,7431.96,7431.96,7431.96,225000000
2009/11/4,11:40:00,7431.93,7431.93,7431.93,7431.93,212000000
2009/11/4,11:41:00,7432.62,7432.62,7432.62,7432.62,276000000
2009/11/4,11:42:00,7433.16,7433.16,7433.16,7433.16,192000000
2009/11/4,11:43:00,7433.19,7433.19,7433.19,7433.19,216000000
2009/11/4,11:44:00,7432.55,7432.55,7432.55,7432.55,173000000
2009/11/4,11:45:00,7433.05,7433.05,7433.05,7433.05,216000000
2009/11/4,11:46:00,7433.46,7433.46,7433.46,7433.46,233000000
2009/11/4,11:47:00,7429.78,7429.78,7429.78,7429.78,217000000
2009/11/4,11:48:00,7432.86,7432.86,7432.86,7432.86,300000000
2009/11/4,11:49:00,7433.93,7433.93,7433.93,7433.93,269000000
2009/11/4,11:50:00,7435.02,7435.02,7435.02,7435.02,245000000
2009/11/4,11:51:00,7436.76,7436.76,7436.76,7436.76,241000000
2009/11/4,11:52:00,7435.48,7435.48,7435.48,7435.48,207000000
2009/11/4,11:53:00,7435.38,7435.38,7435.38,7435.38,292000000
2009/11/4,11:54:00,7434.67,7434.67,7434.67,7434.67,210000000
2009/11/4,11:55:00,7435.22,7435.22,7435.22,7435.22,221000000
2009/11/4,11:56:00,7436.26,7436.26,7436.26,7436.26,303000000
2009/11/4,11:57:00,7436.93,7436.93,7436.93,7436.93,241000000
2009/11/4,11:58:00,7437.42,7437.42,7437.42,7437.42,316000000
2009/11/4,11:59:00,7439.00,7439.00,7439.00,7439.00,274000000
2009/11/4,12:00:00,7439.89,7439.89,7439.89,7439.89,292000000
2009/11/4,12:01:00,7438.00,7438.00,7438.00,7438.00,373000000
2009/11/4,12:02:00,7441.33,7441.33,7441.33,7441.33,282000000
2009/11/4,12:03:00,7441.19,7441.19,7441.19,7441.19,346000000
2009/11/4,12:04:00,7440.24,7440.24,7440.24,7440.24,263000000
2009/11/4,12:05:00,7441.24,7441.24,7441.24,7441.24,281000000
2009/11/4,12:06:00,7440.68,7440.68,7440.68,7440.68,300000000
2009/11/4,12:07:00,7441.55,7441.55,7441.55,7441.55,208000000
2009/11/4,12:08:00,7443.40,7443.40,7443.40,7443.40,285000000
2009/11/4,12:09:00,7444.40,7444.40,7444.40,7444.40,236000000
2009/11/4,12:10:00,7446.03,7446.03,7446.03,7446.03,231000000
2009/11/4,12:11:00,7444.15,7444.15,7444.15,7444.15,323000000
2009/11/4,12:12:00,7446.88,7446.88,7446.88,7446.88,209000000
2009/11/4,12:13:00,7446.71,7446.71,7446.71,7446.71,324000000
2009/11/4,12:14:00,7446.45,7446.45,7446.45,7446.45,259000000
2009/11/4,12:15:00,7447.31,7447.31,7447.31,7447.31,323000000
2009/11/4,12:16:00,7445.95,7445.95,7445.95,7445.95,297000000
2009/11/4,12:17:00,7447.42,7447.42,7447.42,7447.42,233000000
2009/11/4,12:18:00,7446.22,7446.22,7446.22,7446.22,320000000
2009/11/4,12:19:00,7446.50,7446.50,7446.50,7446.50,234000000
2009/11/4,12:20:00,7445.85,7445.85,7445.85,7445.85,239000000
2009/11/4,12:21:00,7445.72,7445.72,7445.72,7445.72,269000000
2009/11/4,12:22:00,7444.10,7444.10,7444.10,7444.10,206000000
2009/11/4,12:23:00,7442.91,7442.91,7442.91,7442.91,346000000
2009/11/4,12:24:00,7444.33,7444.33,7444.33,7444.33,207000000
2009/11/4,12:25:00,7442.47,7442.47,7442.47,7442.47,215000000
2009/11/4,12:26:00,7442.46,7442.46,7442.46,7442.46,224000000
2009/11/4,12:27:00,7443.07,7443.07,7443.07,7443.07,245000000
2009/11/4,12:28:00,7444.90,7444.90,7444.90,7444.90,322000000
2009/11/4,12:29:00,7446.93,7446.93,7446.93,7446.93,290000000
2009/11/4,12:30:00,7446.22,7446.22,7446.22,7446.22,306000000
2009/11/4,12:31:00,7448.27,7448.27,7448.27,7448.27,282000000
2009/11/4,12:32:00,7448.88,7448.88,7448.88,7448.88,225000000
2009/11/4,12:33:00,7448.43,7448.43,7448.43,7448.43,322000000
2009/11/4,12:34:00,7449.79,7449.79,7449.79,7449.79,268000000
2009/11/4,12:35:00,7451.63,7451.63,7451.63,7451.63,305000000
2009/11/4,12:36:00,7448.77,7448.77,7448.77,7448.77,303000000
2009/11/4,12:37:00,7451.73,7451.73,7451.73,7451.73,254000000
2009/11/4,12:38:00,7451.12,7451.12,7451.12,7451.12,328000000
2009/11/4,12:39:00,7453.61,7453.61,7453.61,7453.61,319000000
2009/11/4,12:40:00,7453.27,7453.27,7453.27,7453.27,318000000
2009/11/4,12:41:00,7455.02,7455.02,7455.02,7455.02,401000000
2009/11/4,12:42:00,7458.19,7458.19,7458.19,7458.19,308000000
2009/11/4,12:43:00,7460.19,7460.19,7460.19,7460.19,392000000
2009/11/4,12:44:00,7459.90,7459.90,7459.90,7459.90,290000000
2009/11/4,12:45:00,7458.59,7458.59,7458.59,7458.59,347000000
2009/11/4,12:46:00,7457.75,7457.75,7457.75,7457.75,370000000
2009/11/4,12:47:00,7457.79,7457.79,7457.79,7457.79,287000000
2009/11/4,12:48:00,7456.85,7456.85,7456.85,7456.85,358000000
2009/11/4,12:49:00,7457.98,7457.98,7457.98,7457.98,285000000
2009/11/4,12:50:00,7457.96,7457.96,7457.96,7457.96,256000000
2009/11/4,12:51:00,7456.12,7456.12,7456.12,7456.12,336000000
2009/11/4,12:52:00,7457.06,7457.06,7457.06,7457.06,260000000
2009/11/4,12:53:00,7454.94,7454.94,7454.94,7454.94,329000000
2009/11/4,12:54:00,7453.96,7453.96,7453.96,7453.96,252000000
2009/11/4,12:55:00,7454.66,7454.66,7454.66,7454.66,250000000
2009/11/4,12:56:00,7453.56,7453.56,7453.56,7453.56,294000000
2009/11/4,12:57:00,7453.27,7453.27,7453.27,7453.27,224000000
2009/11/4,12:58:00,7452.35,7452.35,7452.35,7452.35,304000000
2009/11/4,12:59:00,7454.38,7454.38,7454.38,7454.38,220000000
2009/11/4,13:00:00,7454.08,7454.08,7454.08,7454.08,272000000
2009/11/4,13:01:00,7451.09,7451.09,7451.09,7451.09,260000000
2009/11/4,13:02:00,7450.94,7450.94,7450.94,7450.94,225000000
2009/11/4,13:03:00,7451.35,7451.35,7451.35,7451.35,326000000
2009/11/4,13:04:00,7452.52,7452.52,7452.52,7452.52,258000000
2009/11/4,13:05:00,7451.25,7451.25,7451.25,7451.25,298000000
2009/11/4,13:06:00,7447.40,7447.40,7447.40,7447.40,362000000
2009/11/4,13:07:00,7447.55,7447.55,7447.55,7447.55,268000000
2009/11/4,13:08:00,7449.43,7449.43,7449.43,7449.43,352000000
2009/11/4,13:09:00,7447.07,7447.07,7447.07,7447.07,223000000
2009/11/4,13:10:00,7449.16,7449.16,7449.16,7449.16,280000000
2009/11/4,13:11:00,7448.54,7448.54,7448.54,7448.54,329000000
2009/11/4,13:12:00,7450.47,7450.47,7450.47,7450.47,266000000
2009/11/4,13:13:00,7451.83,7451.83,7451.83,7451.83,375000000
2009/11/4,13:14:00,7453.92,7453.92,7453.92,7453.92,309000000
2009/11/4,13:15:00,7455.53,7455.53,7455.53,7455.53,322000000
2009/11/4,13:16:00,7455.55,7455.55,7455.55,7455.55,374000000
2009/11/4,13:17:00,7455.40,7455.40,7455.40,7455.40,295000000
2009/11/4,13:18:00,7456.42,7456.42,7456.42,7456.42,468000000
2009/11/4,13:19:00,7455.43,7455.43,7455.43,7455.43,335000000
2009/11/4,13:20:00,7456.78,7456.78,7456.78,7456.78,350000000
2009/11/4,13:21:00,7456.58,7456.58,7456.58,7456.58,455000000
2009/11/4,13:22:00,7458.20,7458.20,7458.20,7458.20,350000000
2009/11/4,13:23:00,7458.76,7458.76,7458.76,7458.76,531000000
2009/11/4,13:24:00,7459.69,7459.69,7459.69,7459.69,469000000
2009/11/4,13:25:00,7461.88,7461.88,7461.88,7461.88,539000000
2009/11/4,13:26:00,7461.88,7461.88,7461.88,7461.88,0
2009/11/4,13:27:00,7461.88,7461.88,7461.88,7461.88,0
2009/11/4,13:28:00,7461.88,7461.88,7461.88,7461.88,0
2009/11/4,13:29:00,7461.88,7461.88,7461.88,7461.88,0
2009/11/4,13:30:00,7467.04,7467.04,7467.04,7467.04,475032576
2009/11/5,09:01:00,7471.61,7471.61,7471.61,7471.61,2676000000
2009/11/5,09:02:00,7462.91,7462.91,7462.91,7462.91,763000000
2009/11/5,09:03:00,7462.94,7462.94,7462.94,7462.94,871000000
2009/11/5,09:04:00,7456.13,7456.13,7456.13,7456.13,934000000
2009/11/5,09:05:00,7458.72,7458.72,7458.72,7458.72,673000000
2009/11/5,09:06:00,7458.89,7458.89,7458.89,7458.89,852000000
2009/11/5,09:07:00,7458.26,7458.26,7458.26,7458.26,698000000
2009/11/5,09:08:00,7459.43,7459.43,7459.43,7459.43,795000000
2009/11/5,09:09:00,7454.16,7454.16,7454.16,7454.16,858000000
2009/11/5,09:10:00,7449.66,7449.66,7449.66,7449.66,697000000
2009/11/5,09:11:00,7448.17,7448.17,7448.17,7448.17,697000000
2009/11/5,09:12:00,7450.85,7450.85,7450.85,7450.85,510000000
2009/11/5,09:13:00,7453.68,7453.68,7453.68,7453.68,683000000
2009/11/5,09:14:00,7458.66,7458.66,7458.66,7458.66,627000000
2009/11/5,09:15:00,7461.66,7461.66,7461.66,7461.66,559000000
2009/11/5,09:16:00,7467.96,7467.96,7467.96,7467.96,833000000
2009/11/5,09:17:00,7469.95,7469.95,7469.95,7469.95,606000000
2009/11/5,09:18:00,7471.86,7471.86,7471.86,7471.86,724000000
2009/11/5,09:19:00,7471.76,7471.76,7471.76,7471.76,747000000
2009/11/5,09:20:00,7469.06,7469.06,7469.06,7469.06,590000000
2009/11/5,09:21:00,7468.38,7468.38,7468.38,7468.38,849000000
2009/11/5,09:22:00,7462.92,7462.92,7462.92,7462.92,522000000
2009/11/5,09:23:00,7461.11,7461.11,7461.11,7461.11,510000000
2009/11/5,09:24:00,7453.73,7453.73,7453.73,7453.73,674000000
2009/11/5,09:25:00,7448.92,7448.92,7448.92,7448.92,444000000
2009/11/5,09:26:00,7440.23,7440.23,7440.23,7440.23,748000000
2009/11/5,09:27:00,7435.32,7435.32,7435.32,7435.32,561000000
2009/11/5,09:28:00,7433.22,7433.22,7433.22,7433.22,576000000
2009/11/5,09:29:00,7436.63,7436.63,7436.63,7436.63,582000000
2009/11/5,09:30:00,7437.52,7437.52,7437.52,7437.52,405000000
2009/11/5,09:31:00,7442.82,7442.82,7442.82,7442.82,512000000
2009/11/5,09:32:00,7446.79,7446.79,7446.79,7446.79,331000000
2009/11/5,09:33:00,7451.74,7451.74,7451.74,7451.74,383000000
2009/11/5,09:34:00,7450.19,7450.19,7450.19,7450.19,323000000
2009/11/5,09:35:00,7450.27,7450.27,7450.27,7450.27,287000000
2009/11/5,09:36:00,7453.06,7453.06,7453.06,7453.06,322000000
2009/11/5,09:37:00,7452.95,7452.95,7452.95,7452.95,261000000
2009/11/5,09:38:00,7454.63,7454.63,7454.63,7454.63,303000000
2009/11/5,09:39:00,7455.64,7455.64,7455.64,7455.64,297000000
2009/11/5,09:40:00,7453.54,7453.54,7453.54,7453.54,294000000
2009/11/5,09:41:00,7450.64,7450.64,7450.64,7450.64,394000000
2009/11/5,09:42:00,7450.10,7450.10,7450.10,7450.10,290000000
2009/11/5,09:43:00,7449.86,7449.86,7449.86,7449.86,300000000
2009/11/5,09:44:00,7448.30,7448.30,7448.30,7448.30,317000000
2009/11/5,09:45:00,7446.78,7446.78,7446.78,7446.78,279000000
2009/11/5,09:46:00,7442.12,7442.12,7442.12,7442.12,409000000
2009/11/5,09:47:00,7440.59,7440.59,7440.59,7440.59,283000000
2009/11/5,09:48:00,7441.17,7441.17,7441.17,7441.17,365000000
2009/11/5,09:49:00,7440.74,7440.74,7440.74,7440.74,354000000
2009/11/5,09:50:00,7442.29,7442.29,7442.29,7442.29,300000000
2009/11/5,09:51:00,7444.44,7444.44,7444.44,7444.44,323000000
2009/11/5,09:52:00,7446.58,7446.58,7446.58,7446.58,227000000
2009/11/5,09:53:00,7448.22,7448.22,7448.22,7448.22,288000000
2009/11/5,09:54:00,7450.17,7450.17,7450.17,7450.17,278000000
2009/11/5,09:55:00,7450.99,7450.99,7450.99,7450.99,246000000
2009/11/5,09:56:00,7453.46,7453.46,7453.46,7453.46,372000000
2009/11/5,09:57:00,7455.24,7455.24,7455.24,7455.24,282000000
2009/11/5,09:58:00,7456.19,7456.19,7456.19,7456.19,350000000
2009/11/5,09:59:00,7460.09,7460.09,7460.09,7460.09,346000000
2009/11/5,10:00:00,7463.92,7463.92,7463.92,7463.92,329000000
2009/11/5,10:01:00,7465.47,7465.47,7465.47,7465.47,431000000
2009/11/5,10:02:00,7466.44,7466.44,7466.44,7466.44,349000000
2009/11/5,10:03:00,7468.50,7468.50,7468.50,7468.50,400000000
2009/11/5,10:04:00,7469.15,7469.15,7469.15,7469.15,445000000
2009/11/5,10:05:00,7468.49,7468.49,7468.49,7468.49,364000000
2009/11/5,10:06:00,7468.24,7468.24,7468.24,7468.24,448000000
2009/11/5,10:07:00,7459.36,7459.36,7459.36,7459.36,436000000
2009/11/5,10:08:00,7457.20,7457.20,7457.20,7457.20,404000000
2009/11/5,10:09:00,7457.45,7457.45,7457.45,7457.45,384000000
2009/11/5,10:10:00,7453.65,7453.65,7453.65,7453.65,334000000
2009/11/5,10:11:00,7452.80,7452.80,7452.80,7452.80,380000000
2009/11/5,10:12:00,7451.47,7451.47,7451.47,7451.47,234000000
2009/11/5,10:13:00,7453.59,7453.59,7453.59,7453.59,344000000
2009/11/5,10:14:00,7452.11,7452.11,7452.11,7452.11,262000000
2009/11/5,10:15:00,7452.60,7452.60,7452.60,7452.60,225000000
2009/11/5,10:16:00,7454.62,7454.62,7454.62,7454.62,270000000
2009/11/5,10:17:00,7452.62,7452.62,7452.62,7452.62,222000000
2009/11/5,10:18:00,7452.89,7452.89,7452.89,7452.89,293000000
2009/11/5,10:19:00,7454.55,7454.55,7454.55,7454.55,250000000
2009/11/5,10:20:00,7454.09,7454.09,7454.09,7454.09,239000000
2009/11/5,10:21:00,7454.41,7454.41,7454.41,7454.41,269000000
2009/11/5,10:22:00,7454.55,7454.55,7454.55,7454.55,199000000
2009/11/5,10:23:00,7454.10,7454.10,7454.10,7454.10,284000000
2009/11/5,10:24:00,7452.91,7452.91,7452.91,7452.91,246000000
2009/11/5,10:25:00,7451.46,7451.46,7451.46,7451.46,234000000
2009/11/5,10:26:00,7454.07,7454.07,7454.07,7454.07,272000000
2009/11/5,10:27:00,7451.18,7451.18,7451.18,7451.18,188000000
2009/11/5,10:28:00,7453.38,7453.38,7453.38,7453.38,257000000
2009/11/5,10:29:00,7451.89,7451.89,7451.89,7451.89,214000000
2009/11/5,10:30:00,7453.37,7453.37,7453.37,7453.37,188000000
2009/11/5,10:31:00,7455.47,7455.47,7455.47,7455.47,238000000
2009/11/5,10:32:00,7459.18,7459.18,7459.18,7459.18,207000000
2009/11/5,10:33:00,7461.27,7461.27,7461.27,7461.27,315000000
2009/11/5,10:34:00,7463.90,7463.90,7463.90,7463.90,314000000
2009/11/5,10:35:00,7466.79,7466.79,7466.79,7466.79,319000000
2009/11/5,10:36:00,7466.77,7466.77,7466.77,7466.77,356000000
2009/11/5,10:37:00,7467.16,7467.16,7467.16,7467.16,337000000
2009/11/5,10:38:00,7473.66,7473.66,7473.66,7473.66,402000000
2009/11/5,10:39:00,7476.77,7476.77,7476.77,7476.77,291000000
2009/11/5,10:40:00,7476.34,7476.34,7476.34,7476.34,335000000
2009/11/5,10:41:00,7481.58,7481.58,7481.58,7481.58,427000000
2009/11/5,10:42:00,7478.68,7478.68,7478.68,7478.68,298000000
2009/11/5,10:43:00,7478.24,7478.24,7478.24,7478.24,375000000
2009/11/5,10:44:00,7479.04,7479.04,7479.04,7479.04,340000000
2009/11/5,10:45:00,7479.53,7479.53,7479.53,7479.53,258000000
2009/11/5,10:46:00,7479.41,7479.41,7479.41,7479.41,355000000
2009/11/5,10:47:00,7477.80,7477.80,7477.80,7477.80,239000000
2009/11/5,10:48:00,7476.96,7476.96,7476.96,7476.96,336000000
2009/11/5,10:49:00,7472.75,7472.75,7472.75,7472.75,256000000
2009/11/5,10:50:00,7472.54,7472.54,7472.54,7472.54,188000000
2009/11/5,10:51:00,7467.23,7467.23,7467.23,7467.23,324000000
2009/11/5,10:52:00,7467.28,7467.28,7467.28,7467.28,225000000
2009/11/5,10:53:00,7464.19,7464.19,7464.19,7464.19,248000000
2009/11/5,10:54:00,7461.89,7461.89,7461.89,7461.89,279000000
2009/11/5,10:55:00,7460.36,7460.36,7460.36,7460.36,224000000
2009/11/5,10:56:00,7461.31,7461.31,7461.31,7461.31,262000000
2009/11/5,10:57:00,7460.75,7460.75,7460.75,7460.75,176000000
2009/11/5,10:58:00,7460.01,7460.01,7460.01,7460.01,229000000
2009/11/5,10:59:00,7457.22,7457.22,7457.22,7457.22,214000000
2009/11/5,11:00:00,7455.18,7455.18,7455.18,7455.18,240000000
2009/11/5,11:01:00,7453.13,7453.13,7453.13,7453.13,319000000
2009/11/5,11:02:00,7451.27,7451.27,7451.27,7451.27,228000000
2009/11/5,11:03:00,7451.20,7451.20,7451.20,7451.20,309000000
2009/11/5,11:04:00,7450.34,7450.34,7450.34,7450.34,312000000
2009/11/5,11:05:00,7447.38,7447.38,7447.38,7447.38,245000000
2009/11/5,11:06:00,7449.78,7449.78,7449.78,7449.78,272000000
2009/11/5,11:07:00,7450.29,7450.29,7450.29,7450.29,181000000
2009/11/5,11:08:00,7450.47,7450.47,7450.47,7450.47,220000000
2009/11/5,11:09:00,7449.53,7449.53,7449.53,7449.53,198000000
2009/11/5,11:10:00,7450.78,7450.78,7450.78,7450.78,163000000
2009/11/5,11:11:00,7452.84,7452.84,7452.84,7452.84,183000000
2009/11/5,11:12:00,7451.07,7451.07,7451.07,7451.07,139000000
2009/11/5,11:13:00,7451.41,7451.41,7451.41,7451.41,192000000
2009/11/5,11:14:00,7454.82,7454.82,7454.82,7454.82,175000000
2009/11/5,11:15:00,7453.41,7453.41,7453.41,7453.41,163000000
2009/11/5,11:16:00,7454.54,7454.54,7454.54,7454.54,183000000
2009/11/5,11:17:00,7454.62,7454.62,7454.62,7454.62,126000000
2009/11/5,11:18:00,7453.33,7453.33,7453.33,7453.33,171000000
2009/11/5,11:19:00,7452.61,7452.61,7452.61,7452.61,145000000
2009/11/5,11:20:00,7443.53,7443.53,7443.53,7443.53,362000000
2009/11/5,11:21:00,7435.58,7435.58,7435.58,7435.58,667000000
2009/11/5,11:22:00,7433.17,7433.17,7433.17,7433.17,446000000
2009/11/5,11:23:00,7431.65,7431.65,7431.65,7431.65,470000000
2009/11/5,11:24:00,7429.87,7429.87,7429.87,7429.87,403000000
2009/11/5,11:25:00,7430.30,7430.30,7430.30,7430.30,289000000
2009/11/5,11:26:00,7431.40,7431.40,7431.40,7431.40,334000000
2009/11/5,11:27:00,7431.62,7431.62,7431.62,7431.62,213000000
2009/11/5,11:28:00,7437.42,7437.42,7437.42,7437.42,262000000
2009/11/5,11:29:00,7438.44,7438.44,7438.44,7438.44,224000000
2009/11/5,11:30:00,7440.45,7440.45,7440.45,7440.45,179000000
2009/11/5,11:31:00,7441.05,7441.05,7441.05,7441.05,251000000
2009/11/5,11:32:00,7441.98,7441.98,7441.98,7441.98,129000000
2009/11/5,11:33:00,7443.52,7443.52,7443.52,7443.52,175000000
2009/11/5,11:34:00,7444.82,7444.82,7444.82,7444.82,124000000
2009/11/5,11:35:00,7443.87,7443.87,7443.87,7443.87,135000000
2009/11/5,11:36:00,7444.17,7444.17,7444.17,7444.17,155000000
2009/11/5,11:37:00,7437.95,7437.95,7437.95,7437.95,149000000
2009/11/5,11:38:00,7440.30,7440.30,7440.30,7440.30,171000000
2009/11/5,11:39:00,7439.96,7439.96,7439.96,7439.96,139000000
2009/11/5,11:40:00,7438.92,7438.92,7438.92,7438.92,137000000
2009/11/5,11:41:00,7439.17,7439.17,7439.17,7439.17,168000000
2009/11/5,11:42:00,7439.70,7439.70,7439.70,7439.70,120000000
2009/11/5,11:43:00,7439.37,7439.37,7439.37,7439.37,183000000
2009/11/5,11:44:00,7439.37,7439.37,7439.37,7439.37,114000000
2009/11/5,11:45:00,7438.81,7438.81,7438.81,7438.81,161000000
2009/11/5,11:46:00,7436.43,7436.43,7436.43,7436.43,172000000
2009/11/5,11:47:00,7437.55,7437.55,7437.55,7437.55,134000000
2009/11/5,11:48:00,7435.80,7435.80,7435.80,7435.80,187000000
2009/11/5,11:49:00,7437.72,7437.72,7437.72,7437.72,136000000
2009/11/5,11:50:00,7437.42,7437.42,7437.42,7437.42,133000000
2009/11/5,11:51:00,7438.62,7438.62,7438.62,7438.62,163000000
2009/11/5,11:52:00,7439.85,7439.85,7439.85,7439.85,114000000
2009/11/5,11:53:00,7439.20,7439.20,7439.20,7439.20,195000000
2009/11/5,11:54:00,7442.37,7442.37,7442.37,7442.37,143000000
2009/11/5,11:55:00,7441.63,7441.63,7441.63,7441.63,158000000
2009/11/5,11:56:00,7443.36,7443.36,7443.36,7443.36,162000000
2009/11/5,11:57:00,7445.41,7445.41,7445.41,7445.41,144000000
2009/11/5,11:58:00,7445.11,7445.11,7445.11,7445.11,207000000
2009/11/5,11:59:00,7445.60,7445.60,7445.60,7445.60,139000000
2009/11/5,12:00:00,7443.61,7443.61,7443.61,7443.61,134000000
2009/11/5,12:01:00,7442.66,7442.66,7442.66,7442.66,253000000
2009/11/5,12:02:00,7443.46,7443.46,7443.46,7443.46,139000000
2009/11/5,12:03:00,7435.91,7435.91,7435.91,7435.91,343000000
2009/11/5,12:04:00,7435.95,7435.95,7435.95,7435.95,316000000
2009/11/5,12:05:00,7433.81,7433.81,7433.81,7433.81,244000000
2009/11/5,12:06:00,7433.99,7433.99,7433.99,7433.99,278000000
2009/11/5,12:07:00,7432.60,7432.60,7432.60,7432.60,180000000
2009/11/5,12:08:00,7432.16,7432.16,7432.16,7432.16,250000000
2009/11/5,12:09:00,7431.75,7431.75,7431.75,7431.75,199000000
2009/11/5,12:10:00,7431.65,7431.65,7431.65,7431.65,198000000
2009/11/5,12:11:00,7432.89,7432.89,7432.89,7432.89,249000000
2009/11/5,12:12:00,7432.48,7432.48,7432.48,7432.48,158000000
2009/11/5,12:13:00,7433.28,7433.28,7433.28,7433.28,181000000
2009/11/5,12:14:00,7434.15,7434.15,7434.15,7434.15,145000000
2009/11/5,12:15:00,7433.87,7433.87,7433.87,7433.87,134000000
2009/11/5,12:16:00,7432.98,7432.98,7432.98,7432.98,140000000
2009/11/5,12:17:00,7431.96,7431.96,7431.96,7431.96,132000000
2009/11/5,12:18:00,7429.61,7429.61,7429.61,7429.61,245000000
2009/11/5,12:19:00,7429.53,7429.53,7429.53,7429.53,212000000
2009/11/5,12:20:00,7433.78,7433.78,7433.78,7433.78,204000000
2009/11/5,12:21:00,7432.42,7432.42,7432.42,7432.42,234000000
2009/11/5,12:22:00,7432.95,7432.95,7432.95,7432.95,153000000
2009/11/5,12:23:00,7433.16,7433.16,7433.16,7433.16,242000000
2009/11/5,12:24:00,7434.57,7434.57,7434.57,7434.57,180000000
2009/11/5,12:25:00,7435.20,7435.20,7435.20,7435.20,160000000
2009/11/5,12:26:00,7435.33,7435.33,7435.33,7435.33,184000000
2009/11/5,12:27:00,7434.95,7434.95,7434.95,7434.95,119000000
2009/11/5,12:28:00,7435.67,7435.67,7435.67,7435.67,185000000
2009/11/5,12:29:00,7436.91,7436.91,7436.91,7436.91,171000000
2009/11/5,12:30:00,7434.54,7434.54,7434.54,7434.54,150000000
2009/11/5,12:31:00,7434.66,7434.66,7434.66,7434.66,164000000
2009/11/5,12:32:00,7433.57,7433.57,7433.57,7433.57,129000000
2009/11/5,12:33:00,7433.21,7433.21,7433.21,7433.21,147000000
2009/11/5,12:34:00,7432.73,7432.73,7432.73,7432.73,138000000
2009/11/5,12:35:00,7432.84,7432.84,7432.84,7432.84,159000000
2009/11/5,12:36:00,7429.92,7429.92,7429.92,7429.92,242000000
2009/11/5,12:37:00,7426.53,7426.53,7426.53,7426.53,220000000
2009/11/5,12:38:00,7425.66,7425.66,7425.66,7425.66,360000000
2009/11/5,12:39:00,7423.52,7423.52,7423.52,7423.52,326000000
2009/11/5,12:40:00,7422.85,7422.85,7422.85,7422.85,332000000
2009/11/5,12:41:00,7419.54,7419.54,7419.54,7419.54,446000000
2009/11/5,12:42:00,7417.29,7417.29,7417.29,7417.29,317000000
2009/11/5,12:43:00,7415.05,7415.05,7415.05,7415.05,459000000
2009/11/5,12:44:00,7412.74,7412.74,7412.74,7412.74,330000000
2009/11/5,12:45:00,7415.86,7415.86,7415.86,7415.86,298000000
2009/11/5,12:46:00,7413.78,7413.78,7413.78,7413.78,367000000
2009/11/5,12:47:00,7414.94,7414.94,7414.94,7414.94,209000000
2009/11/5,12:48:00,7413.22,7413.22,7413.22,7413.22,299000000
2009/11/5,12:49:00,7415.22,7415.22,7415.22,7415.22,215000000
2009/11/5,12:50:00,7417.23,7417.23,7417.23,7417.23,213000000
2009/11/5,12:51:00,7417.44,7417.44,7417.44,7417.44,192000000
2009/11/5,12:52:00,7419.43,7419.43,7419.43,7419.43,146000000
2009/11/5,12:53:00,7420.19,7420.19,7420.19,7420.19,220000000
2009/11/5,12:54:00,7422.12,7422.12,7422.12,7422.12,165000000
2009/11/5,12:55:00,7422.84,7422.84,7422.84,7422.84,151000000
2009/11/5,12:56:00,7423.75,7423.75,7423.75,7423.75,227000000
2009/11/5,12:57:00,7424.24,7424.24,7424.24,7424.24,186000000
2009/11/5,12:58:00,7426.51,7426.51,7426.51,7426.51,232000000
2009/11/5,12:59:00,7426.84,7426.84,7426.84,7426.84,180000000
2009/11/5,13:00:00,7427.26,7427.26,7427.26,7427.26,189000000
2009/11/5,13:01:00,7428.58,7428.58,7428.58,7428.58,219000000
2009/11/5,13:02:00,7428.79,7428.79,7428.79,7428.79,163000000
2009/11/5,13:03:00,7433.46,7433.46,7433.46,7433.46,246000000
2009/11/5,13:04:00,7431.54,7431.54,7431.54,7431.54,242000000
2009/11/5,13:05:00,7433.05,7433.05,7433.05,7433.05,235000000
2009/11/5,13:06:00,7431.45,7431.45,7431.45,7431.45,257000000
2009/11/5,13:07:00,7431.54,7431.54,7431.54,7431.54,191000000
2009/11/5,13:08:00,7431.68,7431.68,7431.68,7431.68,269000000
2009/11/5,13:09:00,7434.01,7434.01,7434.01,7434.01,234000000
2009/11/5,13:10:00,7435.19,7435.19,7435.19,7435.19,273000000
2009/11/5,13:11:00,7434.58,7434.58,7434.58,7434.58,272000000
2009/11/5,13:12:00,7434.91,7434.91,7434.91,7434.91,222000000
2009/11/5,13:13:00,7433.63,7433.63,7433.63,7433.63,338000000
2009/11/5,13:14:00,7432.45,7432.45,7432.45,7432.45,252000000
2009/11/5,13:15:00,7431.51,7431.51,7431.51,7431.51,290000000
2009/11/5,13:16:00,7431.27,7431.27,7431.27,7431.27,356000000
2009/11/5,13:17:00,7430.76,7430.76,7430.76,7430.76,245000000
2009/11/5,13:18:00,7432.08,7432.08,7432.08,7432.08,366000000
2009/11/5,13:19:00,7429.28,7429.28,7429.28,7429.28,286000000
2009/11/5,13:20:00,7428.79,7428.79,7428.79,7428.79,326000000
2009/11/5,13:21:00,7429.58,7429.58,7429.58,7429.58,431000000
2009/11/5,13:22:00,7425.33,7425.33,7425.33,7425.33,368000000
2009/11/5,13:23:00,7424.39,7424.39,7424.39,7424.39,461000000
2009/11/5,13:24:00,7425.98,7425.98,7425.98,7425.98,464000000
2009/11/5,13:25:00,7423.94,7423.94,7423.94,7423.94,434000000
2009/11/5,13:26:00,7423.94,7423.94,7423.94,7423.94,0
2009/11/5,13:27:00,7423.94,7423.94,7423.94,7423.94,0
2009/11/5,13:28:00,7423.94,7423.94,7423.94,7423.94,0
2009/11/5,13:29:00,7423.94,7423.94,7423.94,7423.94,0
2009/11/5,13:30:00,7417.46,7417.46,7417.46,7417.46,30032896
2009/11/6,09:01:00,7516.40,7516.40,7516.40,7516.40,3835000064
2009/11/6,09:02:00,7519.05,7519.05,7519.05,7519.05,984000000
2009/11/6,09:03:00,7515.87,7515.87,7515.87,7515.87,1047000000
2009/11/6,09:04:00,7509.43,7509.43,7509.43,7509.43,1004000000
2009/11/6,09:05:00,7510.74,7510.74,7510.74,7510.74,853000000
2009/11/6,09:06:00,7508.75,7508.75,7508.75,7508.75,981000000
2009/11/6,09:07:00,7507.53,7507.53,7507.53,7507.53,655000000
2009/11/6,09:08:00,7503.53,7503.53,7503.53,7503.53,777000000
2009/11/6,09:09:00,7502.88,7502.88,7502.88,7502.88,788000000
2009/11/6,09:10:00,7502.42,7502.42,7502.42,7502.42,723000000
2009/11/6,09:11:00,7501.14,7501.14,7501.14,7501.14,770000000
2009/11/6,09:12:00,7500.06,7500.06,7500.06,7500.06,557000000
2009/11/6,09:13:00,7495.24,7495.24,7495.24,7495.24,647000000
2009/11/6,09:14:00,7495.30,7495.30,7495.30,7495.30,628000000
2009/11/6,09:15:00,7497.58,7497.58,7497.58,7497.58,553000000
2009/11/6,09:16:00,7506.06,7506.06,7506.06,7506.06,797000000
2009/11/6,09:17:00,7505.58,7505.58,7505.58,7505.58,549000000
2009/11/6,09:18:00,7507.36,7507.36,7507.36,7507.36,684000000
2009/11/6,09:19:00,7510.73,7510.73,7510.73,7510.73,688000000
2009/11/6,09:20:00,7515.52,7515.52,7515.52,7515.52,613000000
2009/11/6,09:21:00,7520.24,7520.24,7520.24,7520.24,801000000
2009/11/6,09:22:00,7519.03,7519.03,7519.03,7519.03,677000000
2009/11/6,09:23:00,7521.01,7521.01,7521.01,7521.01,747000000
2009/11/6,09:24:00,7515.67,7515.67,7515.67,7515.67,683000000
2009/11/6,09:25:00,7513.11,7513.11,7513.11,7513.11,524000000
2009/11/6,09:26:00,7511.15,7511.15,7511.15,7511.15,595000000
2009/11/6,09:27:00,7507.53,7507.53,7507.53,7507.53,403000000
2009/11/6,09:28:00,7506.06,7506.06,7506.06,7506.06,492000000
2009/11/6,09:29:00,7504.98,7504.98,7504.98,7504.98,454000000
2009/11/6,09:30:00,7503.44,7503.44,7503.44,7503.44,437000000
2009/11/6,09:31:00,7503.13,7503.13,7503.13,7503.13,628000000
2009/11/6,09:32:00,7504.01,7504.01,7504.01,7504.01,424000000
2009/11/6,09:33:00,7505.82,7505.82,7505.82,7505.82,584000000
2009/11/6,09:34:00,7508.70,7508.70,7508.70,7508.70,552000000
2009/11/6,09:35:00,7507.31,7507.31,7507.31,7507.31,364000000
2009/11/6,09:36:00,7506.90,7506.90,7506.90,7506.90,559000000
2009/11/6,09:37:00,7505.68,7505.68,7505.68,7505.68,416000000
2009/11/6,09:38:00,7503.10,7503.10,7503.10,7503.10,513000000
2009/11/6,09:39:00,7500.85,7500.85,7500.85,7500.85,505000000
2009/11/6,09:40:00,7501.18,7501.18,7501.18,7501.18,430000000
2009/11/6,09:41:00,7496.20,7496.20,7496.20,7496.20,548000000
2009/11/6,09:42:00,7493.06,7493.06,7493.06,7493.06,384000000
2009/11/6,09:43:00,7488.77,7488.77,7488.77,7488.77,507000000
2009/11/6,09:44:00,7484.05,7484.05,7484.05,7484.05,518000000
2009/11/6,09:45:00,7481.54,7481.54,7481.54,7481.54,438000000
2009/11/6,09:46:00,7480.43,7480.43,7480.43,7480.43,566000000
2009/11/6,09:47:00,7482.94,7482.94,7482.94,7482.94,373000000
2009/11/6,09:48:00,7482.83,7482.83,7482.83,7482.83,355000000
2009/11/6,09:49:00,7482.86,7482.86,7482.86,7482.86,337000000
2009/11/6,09:50:00,7483.44,7483.44,7483.44,7483.44,265000000
2009/11/6,09:51:00,7482.47,7482.47,7482.47,7482.47,391000000
2009/11/6,09:52:00,7483.97,7483.97,7483.97,7483.97,256000000
2009/11/6,09:53:00,7486.34,7486.34,7486.34,7486.34,340000000
2009/11/6,09:54:00,7492.12,7492.12,7492.12,7492.12,633000000
2009/11/6,09:55:00,7496.02,7496.02,7496.02,7496.02,440000000
2009/11/6,09:56:00,7496.65,7496.65,7496.65,7496.65,504000000
2009/11/6,09:57:00,7497.16,7497.16,7497.16,7497.16,359000000
2009/11/6,09:58:00,7497.41,7497.41,7497.41,7497.41,438000000
2009/11/6,09:59:00,7497.96,7497.96,7497.96,7497.96,392000000
2009/11/6,10:00:00,7497.70,7497.70,7497.70,7497.70,255000000
2009/11/6,10:01:00,7496.22,7496.22,7496.22,7496.22,340000000
2009/11/6,10:02:00,7496.44,7496.44,7496.44,7496.44,253000000
2009/11/6,10:03:00,7497.58,7497.58,7497.58,7497.58,338000000
2009/11/6,10:04:00,7495.70,7495.70,7495.70,7495.70,246000000
2009/11/6,10:05:00,7494.65,7494.65,7494.65,7494.65,226000000
2009/11/6,10:06:00,7494.78,7494.78,7494.78,7494.78,294000000
2009/11/6,10:07:00,7493.61,7493.61,7493.61,7493.61,223000000
2009/11/6,10:08:00,7491.81,7491.81,7491.81,7491.81,344000000
2009/11/6,10:09:00,7491.99,7491.99,7491.99,7491.99,309000000
2009/11/6,10:10:00,7492.91,7492.91,7492.91,7492.91,282000000
2009/11/6,10:11:00,7499.40,7499.40,7499.40,7499.40,480000000
2009/11/6,10:12:00,7499.90,7499.90,7499.90,7499.90,346000000
2009/11/6,10:13:00,7500.36,7500.36,7500.36,7500.36,407000000
2009/11/6,10:14:00,7500.31,7500.31,7500.31,7500.31,289000000
2009/11/6,10:15:00,7500.77,7500.77,7500.77,7500.77,242000000
2009/11/6,10:16:00,7498.37,7498.37,7498.37,7498.37,389000000
2009/11/6,10:17:00,7497.25,7497.25,7497.25,7497.25,229000000
2009/11/6,10:18:00,7496.77,7496.77,7496.77,7496.77,346000000
2009/11/6,10:19:00,7495.86,7495.86,7495.86,7495.86,249000000
2009/11/6,10:20:00,7495.04,7495.04,7495.04,7495.04,207000000
2009/11/6,10:21:00,7490.66,7490.66,7490.66,7490.66,266000000
2009/11/6,10:22:00,7491.06,7491.06,7491.06,7491.06,209000000
2009/11/6,10:23:00,7488.50,7488.50,7488.50,7488.50,267000000
2009/11/6,10:24:00,7486.28,7486.28,7486.28,7486.28,234000000
2009/11/6,10:25:00,7486.28,7486.28,7486.28,7486.28,238000000
2009/11/6,10:26:00,7485.50,7485.50,7485.50,7485.50,281000000
2009/11/6,10:27:00,7485.02,7485.02,7485.02,7485.02,219000000
2009/11/6,10:28:00,7484.44,7484.44,7484.44,7484.44,273000000
2009/11/6,10:29:00,7482.19,7482.19,7482.19,7482.19,218000000
2009/11/6,10:30:00,7480.67,7480.67,7480.67,7480.67,191000000
2009/11/6,10:31:00,7478.95,7478.95,7478.95,7478.95,292000000
2009/11/6,10:32:00,7478.40,7478.40,7478.40,7478.40,240000000
2009/11/6,10:33:00,7478.36,7478.36,7478.36,7478.36,283000000
2009/11/6,10:34:00,7479.21,7479.21,7479.21,7479.21,274000000
2009/11/6,10:35:00,7480.08,7480.08,7480.08,7480.08,233000000
2009/11/6,10:36:00,7479.23,7479.23,7479.23,7479.23,265000000
2009/11/6,10:37:00,7481.78,7481.78,7481.78,7481.78,205000000
2009/11/6,10:38:00,7482.98,7482.98,7482.98,7482.98,297000000
2009/11/6,10:39:00,7483.59,7483.59,7483.59,7483.59,293000000
2009/11/6,10:40:00,7482.27,7482.27,7482.27,7482.27,223000000
2009/11/6,10:41:00,7484.54,7484.54,7484.54,7484.54,282000000
2009/11/6,10:42:00,7480.55,7480.55,7480.55,7480.55,193000000
2009/11/6,10:43:00,7480.86,7480.86,7480.86,7480.86,280000000
2009/11/6,10:44:00,7484.35,7484.35,7484.35,7484.35,311000000
2009/11/6,10:45:00,7482.83,7482.83,7482.83,7482.83,329000000
2009/11/6,10:46:00,7487.43,7487.43,7487.43,7487.43,266000000
2009/11/6,10:47:00,7485.47,7485.47,7485.47,7485.47,170000000
2009/11/6,10:48:00,7487.01,7487.01,7487.01,7487.01,304000000
2009/11/6,10:49:00,7488.04,7488.04,7488.04,7488.04,243000000
2009/11/6,10:50:00,7487.40,7487.40,7487.40,7487.40,296000000
2009/11/6,10:51:00,7487.80,7487.80,7487.80,7487.80,344000000
2009/11/6,10:52:00,7486.18,7486.18,7486.18,7486.18,187000000
2009/11/6,10:53:00,7487.65,7487.65,7487.65,7487.65,237000000
2009/11/6,10:54:00,7486.89,7486.89,7486.89,7486.89,252000000
2009/11/6,10:55:00,7485.56,7485.56,7485.56,7485.56,184000000
2009/11/6,10:56:00,7486.42,7486.42,7486.42,7486.42,262000000
2009/11/6,10:57:00,7484.99,7484.99,7484.99,7484.99,162000000
2009/11/6,10:58:00,7483.69,7483.69,7483.69,7483.69,216000000
2009/11/6,10:59:00,7483.93,7483.93,7483.93,7483.93,157000000
2009/11/6,11:00:00,7484.36,7484.36,7484.36,7484.36,152000000
2009/11/6,11:01:00,7481.69,7481.69,7481.69,7481.69,217000000
2009/11/6,11:02:00,7482.42,7482.42,7482.42,7482.42,133000000
2009/11/6,11:03:00,7481.60,7481.60,7481.60,7481.60,198000000
2009/11/6,11:04:00,7482.87,7482.87,7482.87,7482.87,125000000
2009/11/6,11:05:00,7482.84,7482.84,7482.84,7482.84,176000000
2009/11/6,11:06:00,7485.60,7485.60,7485.60,7485.60,262000000
2009/11/6,11:07:00,7486.21,7486.21,7486.21,7486.21,180000000
2009/11/6,11:08:00,7487.01,7487.01,7487.01,7487.01,251000000
2009/11/6,11:09:00,7488.25,7488.25,7488.25,7488.25,207000000
2009/11/6,11:10:00,7489.78,7489.78,7489.78,7489.78,223000000
2009/11/6,11:11:00,7491.71,7491.71,7491.71,7491.71,382000000
2009/11/6,11:12:00,7493.23,7493.23,7493.23,7493.23,197000000
2009/11/6,11:13:00,7492.94,7492.94,7492.94,7492.94,331000000
2009/11/6,11:14:00,7495.27,7495.27,7495.27,7495.27,202000000
2009/11/6,11:15:00,7494.16,7494.16,7494.16,7494.16,213000000
2009/11/6,11:16:00,7493.29,7493.29,7493.29,7493.29,281000000
2009/11/6,11:17:00,7492.97,7492.97,7492.97,7492.97,191000000
2009/11/6,11:18:00,7493.68,7493.68,7493.68,7493.68,286000000
2009/11/6,11:19:00,7495.23,7495.23,7495.23,7495.23,210000000
2009/11/6,11:20:00,7496.60,7496.60,7496.60,7496.60,260000000
2009/11/6,11:21:00,7499.37,7499.37,7499.37,7499.37,326000000
2009/11/6,11:22:00,7498.82,7498.82,7498.82,7498.82,267000000
2009/11/6,11:23:00,7499.41,7499.41,7499.41,7499.41,273000000
2009/11/6,11:24:00,7497.82,7497.82,7497.82,7497.82,237000000
2009/11/6,11:25:00,7497.45,7497.45,7497.45,7497.45,232000000
2009/11/6,11:26:00,7498.97,7498.97,7498.97,7498.97,253000000
2009/11/6,11:27:00,7495.50,7495.50,7495.50,7495.50,148000000
2009/11/6,11:28:00,7494.49,7494.49,7494.49,7494.49,211000000
2009/11/6,11:29:00,7493.96,7493.96,7493.96,7493.96,181000000
2009/11/6,11:30:00,7494.14,7494.14,7494.14,7494.14,211000000
2009/11/6,11:31:00,7493.43,7493.43,7493.43,7493.43,219000000
2009/11/6,11:32:00,7494.22,7494.22,7494.22,7494.22,228000000
2009/11/6,11:33:00,7495.56,7495.56,7495.56,7495.56,238000000
2009/11/6,11:34:00,7495.81,7495.81,7495.81,7495.81,170000000
2009/11/6,11:35:00,7495.27,7495.27,7495.27,7495.27,164000000
2009/11/6,11:36:00,7493.99,7493.99,7493.99,7493.99,164000000
2009/11/6,11:37:00,7493.91,7493.91,7493.91,7493.91,123000000
2009/11/6,11:38:00,7493.64,7493.64,7493.64,7493.64,181000000
2009/11/6,11:39:00,7494.57,7494.57,7494.57,7494.57,190000000
2009/11/6,11:40:00,7494.88,7494.88,7494.88,7494.88,157000000
2009/11/6,11:41:00,7496.48,7496.48,7496.48,7496.48,218000000
2009/11/6,11:42:00,7493.87,7493.87,7493.87,7493.87,140000000
2009/11/6,11:43:00,7495.49,7495.49,7495.49,7495.49,205000000
2009/11/6,11:44:00,7494.34,7494.34,7494.34,7494.34,210000000
2009/11/6,11:45:00,7492.71,7492.71,7492.71,7492.71,206000000
2009/11/6,11:46:00,7490.17,7490.17,7490.17,7490.17,208000000
2009/11/6,11:47:00,7489.40,7489.40,7489.40,7489.40,157000000
2009/11/6,11:48:00,7487.39,7487.39,7487.39,7487.39,235000000
2009/11/6,11:49:00,7487.64,7487.64,7487.64,7487.64,198000000
2009/11/6,11:50:00,7485.65,7485.65,7485.65,7485.65,186000000
2009/11/6,11:51:00,7485.55,7485.55,7485.55,7485.55,196000000
2009/11/6,11:52:00,7485.64,7485.64,7485.64,7485.64,189000000
2009/11/6,11:53:00,7485.24,7485.24,7485.24,7485.24,200000000
2009/11/6,11:54:00,7481.61,7481.61,7481.61,7481.61,197000000
2009/11/6,11:55:00,7482.20,7482.20,7482.20,7482.20,227000000
2009/11/6,11:56:00,7480.84,7480.84,7480.84,7480.84,239000000
2009/11/6,11:57:00,7482.78,7482.78,7482.78,7482.78,178000000
2009/11/6,11:58:00,7483.42,7483.42,7483.42,7483.42,215000000
2009/11/6,11:59:00,7482.72,7482.72,7482.72,7482.72,166000000
2009/11/6,12:00:00,7483.29,7483.29,7483.29,7483.29,163000000
2009/11/6,12:01:00,7485.15,7485.15,7485.15,7485.15,220000000
2009/11/6,12:02:00,7484.96,7484.96,7484.96,7484.96,143000000
2009/11/6,12:03:00,7484.36,7484.36,7484.36,7484.36,170000000
2009/11/6,12:04:00,7484.77,7484.77,7484.77,7484.77,151000000
2009/11/6,12:05:00,7485.33,7485.33,7485.33,7485.33,139000000
2009/11/6,12:06:00,7484.17,7484.17,7484.17,7484.17,204000000
2009/11/6,12:07:00,7484.47,7484.47,7484.47,7484.47,170000000
2009/11/6,12:08:00,7483.38,7483.38,7483.38,7483.38,200000000
2009/11/6,12:09:00,7480.46,7480.46,7480.46,7480.46,126000000
2009/11/6,12:10:00,7481.65,7481.65,7481.65,7481.65,166000000
2009/11/6,12:11:00,7480.70,7480.70,7480.70,7480.70,197000000
2009/11/6,12:12:00,7480.10,7480.10,7480.10,7480.10,143000000
2009/11/6,12:13:00,7478.93,7478.93,7478.93,7478.93,204000000
2009/11/6,12:14:00,7478.27,7478.27,7478.27,7478.27,139000000
2009/11/6,12:15:00,7476.66,7476.66,7476.66,7476.66,177000000
2009/11/6,12:16:00,7474.37,7474.37,7474.37,7474.37,275000000
2009/11/6,12:17:00,7472.09,7472.09,7472.09,7472.09,204000000
2009/11/6,12:18:00,7471.00,7471.00,7471.00,7471.00,281000000
2009/11/6,12:19:00,7473.53,7473.53,7473.53,7473.53,210000000
2009/11/6,12:20:00,7471.09,7471.09,7471.09,7471.09,219000000
2009/11/6,12:21:00,7472.96,7472.96,7472.96,7472.96,244000000
2009/11/6,12:22:00,7469.66,7469.66,7469.66,7469.66,157000000
2009/11/6,12:23:00,7471.78,7471.78,7471.78,7471.78,222000000
2009/11/6,12:24:00,7469.45,7469.45,7469.45,7469.45,196000000
2009/11/6,12:25:00,7469.69,7469.69,7469.69,7469.69,222000000
2009/11/6,12:26:00,7466.42,7466.42,7466.42,7466.42,253000000
2009/11/6,12:27:00,7465.31,7465.31,7465.31,7465.31,172000000
2009/11/6,12:28:00,7465.38,7465.38,7465.38,7465.38,277000000
2009/11/6,12:29:00,7464.48,7464.48,7464.48,7464.48,241000000
2009/11/6,12:30:00,7462.05,7462.05,7462.05,7462.05,200000000
2009/11/6,12:31:00,7463.66,7463.66,7463.66,7463.66,315000000
2009/11/6,12:32:00,7461.63,7461.63,7461.63,7461.63,226000000
2009/11/6,12:33:00,7463.14,7463.14,7463.14,7463.14,247000000
2009/11/6,12:34:00,7461.55,7461.55,7461.55,7461.55,198000000
2009/11/6,12:35:00,7463.64,7463.64,7463.64,7463.64,213000000
2009/11/6,12:36:00,7461.19,7461.19,7461.19,7461.19,267000000
2009/11/6,12:37:00,7461.49,7461.49,7461.49,7461.49,165000000
2009/11/6,12:38:00,7459.97,7459.97,7459.97,7459.97,226000000
2009/11/6,12:39:00,7458.60,7458.60,7458.60,7458.60,190000000
2009/11/6,12:40:00,7459.19,7459.19,7459.19,7459.19,246000000
2009/11/6,12:41:00,7454.74,7454.74,7454.74,7454.74,276000000
2009/11/6,12:42:00,7455.70,7455.70,7455.70,7455.70,275000000
2009/11/6,12:43:00,7452.81,7452.81,7452.81,7452.81,279000000
2009/11/6,12:44:00,7450.68,7450.68,7450.68,7450.68,280000000
2009/11/6,12:45:00,7453.06,7453.06,7453.06,7453.06,363000000
2009/11/6,12:46:00,7451.41,7451.41,7451.41,7451.41,348000000
2009/11/6,12:47:00,7454.99,7454.99,7454.99,7454.99,327000000
2009/11/6,12:48:00,7456.79,7456.79,7456.79,7456.79,334000000
2009/11/6,12:49:00,7458.15,7458.15,7458.15,7458.15,226000000
2009/11/6,12:50:00,7458.53,7458.53,7458.53,7458.53,187000000
2009/11/6,12:51:00,7459.69,7459.69,7459.69,7459.69,285000000
2009/11/6,12:52:00,7460.22,7460.22,7460.22,7460.22,174000000
2009/11/6,12:53:00,7460.13,7460.13,7460.13,7460.13,191000000
2009/11/6,12:54:00,7459.62,7459.62,7459.62,7459.62,163000000
2009/11/6,12:55:00,7459.69,7459.69,7459.69,7459.69,176000000
2009/11/6,12:56:00,7458.68,7458.68,7458.68,7458.68,223000000
2009/11/6,12:57:00,7458.28,7458.28,7458.28,7458.28,165000000
2009/11/6,12:58:00,7456.92,7456.92,7456.92,7456.92,284000000
2009/11/6,12:59:00,7456.69,7456.69,7456.69,7456.69,214000000
2009/11/6,13:00:00,7456.36,7456.36,7456.36,7456.36,228000000
2009/11/6,13:01:00,7457.16,7457.16,7457.16,7457.16,304000000
2009/11/6,13:02:00,7459.81,7459.81,7459.81,7459.81,259000000
2009/11/6,13:03:00,7460.43,7460.43,7460.43,7460.43,342000000
2009/11/6,13:04:00,7462.03,7462.03,7462.03,7462.03,245000000
2009/11/6,13:05:00,7462.94,7462.94,7462.94,7462.94,268000000
2009/11/6,13:06:00,7464.32,7464.32,7464.32,7464.32,329000000
2009/11/6,13:07:00,7464.39,7464.39,7464.39,7464.39,215000000
2009/11/6,13:08:00,7466.18,7466.18,7466.18,7466.18,382000000
2009/11/6,13:09:00,7468.18,7468.18,7468.18,7468.18,208000000
2009/11/6,13:10:00,7467.39,7467.39,7467.39,7467.39,290000000
2009/11/6,13:11:00,7470.18,7470.18,7470.18,7470.18,409000000
2009/11/6,13:12:00,7471.44,7471.44,7471.44,7471.44,332000000
2009/11/6,13:13:00,7474.08,7474.08,7474.08,7474.08,410000000
2009/11/6,13:14:00,7475.99,7475.99,7475.99,7475.99,337000000
2009/11/6,13:15:00,7474.13,7474.13,7474.13,7474.13,317000000
2009/11/6,13:16:00,7476.10,7476.10,7476.10,7476.10,489000000
2009/11/6,13:17:00,7475.63,7475.63,7475.63,7475.63,340000000
2009/11/6,13:18:00,7473.06,7473.06,7473.06,7473.06,422000000
2009/11/6,13:19:00,7471.66,7471.66,7471.66,7471.66,337000000
2009/11/6,13:20:00,7471.38,7471.38,7471.38,7471.38,385000000
2009/11/6,13:21:00,7471.07,7471.07,7471.07,7471.07,455000000
2009/11/6,13:22:00,7469.80,7469.80,7469.80,7469.80,351000000
2009/11/6,13:23:00,7467.93,7467.93,7467.93,7467.93,488000000
2009/11/6,13:24:00,7467.82,7467.82,7467.82,7467.82,492000000
2009/11/6,13:25:00,7465.61,7465.61,7465.61,7465.61,481000000
2009/11/6,13:26:00,7465.61,7465.61,7465.61,7465.61,0
2009/11/6,13:27:00,7465.61,7465.61,7465.61,7465.61,0
2009/11/6,13:28:00,7465.61,7465.61,7465.61,7465.61,0
2009/11/6,13:29:00,7465.61,7465.61,7465.61,7465.61,0
2009/11/6,13:30:00,7463.05,7463.05,7463.05,7463.05,275032576
2009/11/9,09:01:00,7562.59,7562.59,7562.59,7562.59,3500999936
2009/11/9,09:02:00,7559.24,7559.24,7559.24,7559.24,826000000
2009/11/9,09:03:00,7556.63,7556.63,7556.63,7556.63,884000000
2009/11/9,09:04:00,7553.92,7553.92,7553.92,7553.92,869000000
2009/11/9,09:05:00,7543.78,7543.78,7543.78,7543.78,634000000
2009/11/9,09:06:00,7544.94,7544.94,7544.94,7544.94,774000000
2009/11/9,09:07:00,7546.86,7546.86,7546.86,7546.86,540000000
2009/11/9,09:08:00,7545.27,7545.27,7545.27,7545.27,594000000
2009/11/9,09:09:00,7542.61,7542.61,7542.61,7542.61,642000000
2009/11/9,09:10:00,7544.04,7544.04,7544.04,7544.04,480000000
2009/11/9,09:11:00,7538.82,7538.82,7538.82,7538.82,635000000
2009/11/9,09:12:00,7537.78,7537.78,7537.78,7537.78,456000000
2009/11/9,09:13:00,7542.31,7542.31,7542.31,7542.31,586000000
2009/11/9,09:14:00,7548.54,7548.54,7548.54,7548.54,801000000
2009/11/9,09:15:00,7552.34,7552.34,7552.34,7552.34,540000000
2009/11/9,09:16:00,7551.84,7551.84,7551.84,7551.84,745000000
2009/11/9,09:17:00,7554.00,7554.00,7554.00,7554.00,544000000
2009/11/9,09:18:00,7554.94,7554.94,7554.94,7554.94,541000000
2009/11/9,09:19:00,7557.52,7557.52,7557.52,7557.52,541000000
2009/11/9,09:20:00,7556.80,7556.80,7556.80,7556.80,455000000
2009/11/9,09:21:00,7555.01,7555.01,7555.01,7555.01,604000000
2009/11/9,09:22:00,7555.03,7555.03,7555.03,7555.03,383000000
2009/11/9,09:23:00,7552.34,7552.34,7552.34,7552.34,462000000
2009/11/9,09:24:00,7550.04,7550.04,7550.04,7550.04,469000000
2009/11/9,09:25:00,7546.62,7546.62,7546.62,7546.62,359000000
2009/11/9,09:26:00,7541.06,7541.06,7541.06,7541.06,495000000
2009/11/9,09:27:00,7540.55,7540.55,7540.55,7540.55,372000000
2009/11/9,09:28:00,7539.24,7539.24,7539.24,7539.24,402000000
2009/11/9,09:29:00,7538.40,7538.40,7538.40,7538.40,422000000
2009/11/9,09:30:00,7535.35,7535.35,7535.35,7535.35,335000000
2009/11/9,09:31:00,7533.43,7533.43,7533.43,7533.43,421000000
2009/11/9,09:32:00,7536.43,7536.43,7536.43,7536.43,292000000
2009/11/9,09:33:00,7534.75,7534.75,7534.75,7534.75,370000000
2009/11/9,09:34:00,7535.02,7535.02,7535.02,7535.02,327000000
2009/11/9,09:35:00,7536.01,7536.01,7536.01,7536.01,258000000
2009/11/9,09:36:00,7538.42,7538.42,7538.42,7538.42,430000000
2009/11/9,09:37:00,7539.83,7539.83,7539.83,7539.83,351000000
2009/11/9,09:38:00,7541.95,7541.95,7541.95,7541.95,395000000
2009/11/9,09:39:00,7543.59,7543.59,7543.59,7543.59,331000000
2009/11/9,09:40:00,7544.83,7544.83,7544.83,7544.83,305000000
2009/11/9,09:41:00,7543.88,7543.88,7543.88,7543.88,427000000
2009/11/9,09:42:00,7543.24,7543.24,7543.24,7543.24,356000000
2009/11/9,09:43:00,7541.55,7541.55,7541.55,7541.55,431000000
2009/11/9,09:44:00,7541.50,7541.50,7541.50,7541.50,344000000
2009/11/9,09:45:00,7539.67,7539.67,7539.67,7539.67,263000000
2009/11/9,09:46:00,7541.00,7541.00,7541.00,7541.00,356000000
2009/11/9,09:47:00,7539.34,7539.34,7539.34,7539.34,216000000
2009/11/9,09:48:00,7538.98,7538.98,7538.98,7538.98,307000000
2009/11/9,09:49:00,7536.60,7536.60,7536.60,7536.60,244000000
2009/11/9,09:50:00,7533.28,7533.28,7533.28,7533.28,207000000
2009/11/9,09:51:00,7531.95,7531.95,7531.95,7531.95,321000000
2009/11/9,09:52:00,7531.21,7531.21,7531.21,7531.21,244000000
2009/11/9,09:53:00,7531.38,7531.38,7531.38,7531.38,370000000
2009/11/9,09:54:00,7532.03,7532.03,7532.03,7532.03,257000000
2009/11/9,09:55:00,7531.16,7531.16,7531.16,7531.16,216000000
2009/11/9,09:56:00,7531.90,7531.90,7531.90,7531.90,353000000
2009/11/9,09:57:00,7531.54,7531.54,7531.54,7531.54,195000000
2009/11/9,09:58:00,7530.29,7530.29,7530.29,7530.29,236000000
2009/11/9,09:59:00,7528.20,7528.20,7528.20,7528.20,228000000
2009/11/9,10:00:00,7529.31,7529.31,7529.31,7529.31,268000000
2009/11/9,10:01:00,7528.90,7528.90,7528.90,7528.90,310000000
2009/11/9,10:02:00,7528.39,7528.39,7528.39,7528.39,189000000
2009/11/9,10:03:00,7524.33,7524.33,7524.33,7524.33,255000000
2009/11/9,10:04:00,7526.83,7526.83,7526.83,7526.83,244000000
2009/11/9,10:05:00,7524.22,7524.22,7524.22,7524.22,259000000
2009/11/9,10:06:00,7525.17,7525.17,7525.17,7525.17,288000000
2009/11/9,10:07:00,7523.37,7523.37,7523.37,7523.37,195000000
2009/11/9,10:08:00,7527.69,7527.69,7527.69,7527.69,312000000
2009/11/9,10:09:00,7528.07,7528.07,7528.07,7528.07,247000000
2009/11/9,10:10:00,7530.95,7530.95,7530.95,7530.95,223000000
2009/11/9,10:11:00,7533.43,7533.43,7533.43,7533.43,356000000
2009/11/9,10:12:00,7535.32,7535.32,7535.32,7535.32,177000000
2009/11/9,10:13:00,7533.37,7533.37,7533.37,7533.37,320000000
2009/11/9,10:14:00,7534.70,7534.70,7534.70,7534.70,258000000
2009/11/9,10:15:00,7535.94,7535.94,7535.94,7535.94,220000000
2009/11/9,10:16:00,7536.71,7536.71,7536.71,7536.71,275000000
2009/11/9,10:17:00,7534.27,7534.27,7534.27,7534.27,173000000
2009/11/9,10:18:00,7535.34,7535.34,7535.34,7535.34,237000000
2009/11/9,10:19:00,7537.57,7537.57,7537.57,7537.57,266000000
2009/11/9,10:20:00,7536.00,7536.00,7536.00,7536.00,238000000
2009/11/9,10:21:00,7537.78,7537.78,7537.78,7537.78,342000000
2009/11/9,10:22:00,7537.46,7537.46,7537.46,7537.46,171000000
2009/11/9,10:23:00,7535.95,7535.95,7535.95,7535.95,225000000
2009/11/9,10:24:00,7536.98,7536.98,7536.98,7536.98,175000000
2009/11/9,10:25:00,7533.76,7533.76,7533.76,7533.76,189000000
2009/11/9,10:26:00,7533.98,7533.98,7533.98,7533.98,223000000
2009/11/9,10:27:00,7535.80,7535.80,7535.80,7535.80,160000000
2009/11/9,10:28:00,7531.91,7531.91,7531.91,7531.91,238000000
2009/11/9,10:29:00,7532.19,7532.19,7532.19,7532.19,200000000
2009/11/9,10:30:00,7529.70,7529.70,7529.70,7529.70,179000000
2009/11/9,10:31:00,7529.09,7529.09,7529.09,7529.09,244000000
2009/11/9,10:32:00,7529.33,7529.33,7529.33,7529.33,169000000
2009/11/9,10:33:00,7527.28,7527.28,7527.28,7527.28,205000000
2009/11/9,10:34:00,7525.06,7525.06,7525.06,7525.06,176000000
2009/11/9,10:35:00,7524.38,7524.38,7524.38,7524.38,199000000
2009/11/9,10:36:00,7524.69,7524.69,7524.69,7524.69,230000000
2009/11/9,10:37:00,7523.94,7523.94,7523.94,7523.94,168000000
2009/11/9,10:38:00,7523.25,7523.25,7523.25,7523.25,214000000
2009/11/9,10:39:00,7523.20,7523.20,7523.20,7523.20,214000000
2009/11/9,10:40:00,7522.74,7522.74,7522.74,7522.74,198000000
2009/11/9,10:41:00,7523.25,7523.25,7523.25,7523.25,231000000
2009/11/9,10:42:00,7522.00,7522.00,7522.00,7522.00,158000000
2009/11/9,10:43:00,7524.37,7524.37,7524.37,7524.37,208000000
2009/11/9,10:44:00,7522.71,7522.71,7522.71,7522.71,153000000
2009/11/9,10:45:00,7523.35,7523.35,7523.35,7523.35,153000000
2009/11/9,10:46:00,7525.43,7525.43,7525.43,7525.43,285000000
2009/11/9,10:47:00,7530.46,7530.46,7530.46,7530.46,200000000
2009/11/9,10:48:00,7530.86,7530.86,7530.86,7530.86,293000000
2009/11/9,10:49:00,7529.67,7529.67,7529.67,7529.67,178000000
2009/11/9,10:50:00,7529.83,7529.83,7529.83,7529.83,162000000
2009/11/9,10:51:00,7528.31,7528.31,7528.31,7528.31,189000000
2009/11/9,10:52:00,7529.40,7529.40,7529.40,7529.40,112000000
2009/11/9,10:53:00,7528.61,7528.61,7528.61,7528.61,214000000
2009/11/9,10:54:00,7527.33,7527.33,7527.33,7527.33,132000000
2009/11/9,10:55:00,7528.71,7528.71,7528.71,7528.71,134000000
2009/11/9,10:56:00,7527.60,7527.60,7527.60,7527.60,197000000
2009/11/9,10:57:00,7526.50,7526.50,7526.50,7526.50,146000000
2009/11/9,10:58:00,7527.30,7527.30,7527.30,7527.30,195000000
2009/11/9,10:59:00,7525.43,7525.43,7525.43,7525.43,174000000
2009/11/9,11:00:00,7525.25,7525.25,7525.25,7525.25,186000000
2009/11/9,11:01:00,7524.58,7524.58,7524.58,7524.58,201000000
2009/11/9,11:02:00,7523.33,7523.33,7523.33,7523.33,168000000
2009/11/9,11:03:00,7525.77,7525.77,7525.77,7525.77,245000000
2009/11/9,11:04:00,7524.96,7524.96,7524.96,7524.96,156000000
2009/11/9,11:05:00,7525.20,7525.20,7525.20,7525.20,161000000
2009/11/9,11:06:00,7524.25,7524.25,7524.25,7524.25,183000000
2009/11/9,11:07:00,7524.40,7524.40,7524.40,7524.40,120000000
2009/11/9,11:08:00,7521.41,7521.41,7521.41,7521.41,172000000
2009/11/9,11:09:00,7520.16,7520.16,7520.16,7520.16,127000000
2009/11/9,11:10:00,7519.47,7519.47,7519.47,7519.47,170000000
2009/11/9,11:11:00,7518.69,7518.69,7518.69,7518.69,258000000
2009/11/9,11:12:00,7519.23,7519.23,7519.23,7519.23,196000000
2009/11/9,11:13:00,7518.93,7518.93,7518.93,7518.93,210000000
2009/11/9,11:14:00,7519.49,7519.49,7519.49,7519.49,188000000
2009/11/9,11:15:00,7519.22,7519.22,7519.22,7519.22,190000000
2009/11/9,11:16:00,7517.06,7517.06,7517.06,7517.06,227000000
2009/11/9,11:17:00,7515.27,7515.27,7515.27,7515.27,152000000
2009/11/9,11:18:00,7512.50,7512.50,7512.50,7512.50,226000000
2009/11/9,11:19:00,7513.80,7513.80,7513.80,7513.80,207000000
2009/11/9,11:20:00,7514.37,7514.37,7514.37,7514.37,183000000
2009/11/9,11:21:00,7516.37,7516.37,7516.37,7516.37,227000000
2009/11/9,11:22:00,7514.04,7514.04,7514.04,7514.04,159000000
2009/11/9,11:23:00,7513.46,7513.46,7513.46,7513.46,172000000
2009/11/9,11:24:00,7512.80,7512.80,7512.80,7512.80,162000000
2009/11/9,11:25:00,7515.65,7515.65,7515.65,7515.65,153000000
2009/11/9,11:26:00,7516.99,7516.99,7516.99,7516.99,187000000
2009/11/9,11:27:00,7515.94,7515.94,7515.94,7515.94,109000000
2009/11/9,11:28:00,7517.11,7517.11,7517.11,7517.11,169000000
2009/11/9,11:29:00,7518.09,7518.09,7518.09,7518.09,160000000
2009/11/9,11:30:00,7520.80,7520.80,7520.80,7520.80,145000000
2009/11/9,11:31:00,7521.43,7521.43,7521.43,7521.43,189000000
2009/11/9,11:32:00,7525.08,7525.08,7525.08,7525.08,152000000
2009/11/9,11:33:00,7524.13,7524.13,7524.13,7524.13,200000000
2009/11/9,11:34:00,7523.42,7523.42,7523.42,7523.42,152000000
2009/11/9,11:35:00,7520.45,7520.45,7520.45,7520.45,139000000
2009/11/9,11:36:00,7522.90,7522.90,7522.90,7522.90,152000000
2009/11/9,11:37:00,7520.50,7520.50,7520.50,7520.50,100000000
2009/11/9,11:38:00,7520.28,7520.28,7520.28,7520.28,160000000
2009/11/9,11:39:00,7520.02,7520.02,7520.02,7520.02,133000000
2009/11/9,11:40:00,7525.75,7525.75,7525.75,7525.75,257000000
2009/11/9,11:41:00,7531.88,7531.88,7531.88,7531.88,613000000
2009/11/9,11:42:00,7546.19,7546.19,7546.19,7546.19,774000000
2009/11/9,11:43:00,7547.20,7547.20,7547.20,7547.20,580000000
2009/11/9,11:44:00,7552.04,7552.04,7552.04,7552.04,479000000
2009/11/9,11:45:00,7550.43,7550.43,7550.43,7550.43,384000000
2009/11/9,11:46:00,7555.13,7555.13,7555.13,7555.13,585000000
2009/11/9,11:47:00,7556.23,7556.23,7556.23,7556.23,319000000
2009/11/9,11:48:00,7551.45,7551.45,7551.45,7551.45,312000000
2009/11/9,11:49:00,7548.11,7548.11,7548.11,7548.11,218000000
2009/11/9,11:50:00,7545.37,7545.37,7545.37,7545.37,198000000
2009/11/9,11:51:00,7542.38,7542.38,7542.38,7542.38,197000000
2009/11/9,11:52:00,7540.32,7540.32,7540.32,7540.32,141000000
2009/11/9,11:53:00,7538.75,7538.75,7538.75,7538.75,178000000
2009/11/9,11:54:00,7538.20,7538.20,7538.20,7538.20,162000000
2009/11/9,11:55:00,7538.73,7538.73,7538.73,7538.73,165000000
2009/11/9,11:56:00,7542.38,7542.38,7542.38,7542.38,189000000
2009/11/9,11:57:00,7543.64,7543.64,7543.64,7543.64,122000000
2009/11/9,11:58:00,7543.03,7543.03,7543.03,7543.03,198000000
2009/11/9,11:59:00,7543.93,7543.93,7543.93,7543.93,148000000
2009/11/9,12:00:00,7542.01,7542.01,7542.01,7542.01,123000000
2009/11/9,12:01:00,7541.16,7541.16,7541.16,7541.16,159000000
2009/11/9,12:02:00,7544.24,7544.24,7544.24,7544.24,123000000
2009/11/9,12:03:00,7542.16,7542.16,7542.16,7542.16,163000000
2009/11/9,12:04:00,7542.20,7542.20,7542.20,7542.20,110000000
2009/11/9,12:05:00,7541.11,7541.11,7541.11,7541.11,132000000
2009/11/9,12:06:00,7541.29,7541.29,7541.29,7541.29,142000000
2009/11/9,12:07:00,7541.43,7541.43,7541.43,7541.43,117000000
2009/11/9,12:08:00,7543.45,7543.45,7543.45,7543.45,142000000
2009/11/9,12:09:00,7540.93,7540.93,7540.93,7540.93,145000000
2009/11/9,12:10:00,7542.03,7542.03,7542.03,7542.03,124000000
2009/11/9,12:11:00,7546.15,7546.15,7546.15,7546.15,193000000
2009/11/9,12:12:00,7548.03,7548.03,7548.03,7548.03,149000000
2009/11/9,12:13:00,7546.57,7546.57,7546.57,7546.57,225000000
2009/11/9,12:14:00,7547.00,7547.00,7547.00,7547.00,161000000
2009/11/9,12:15:00,7544.52,7544.52,7544.52,7544.52,158000000
2009/11/9,12:16:00,7543.64,7543.64,7543.64,7543.64,164000000
2009/11/9,12:17:00,7545.09,7545.09,7545.09,7545.09,135000000
2009/11/9,12:18:00,7541.37,7541.37,7541.37,7541.37,162000000
2009/11/9,12:19:00,7541.05,7541.05,7541.05,7541.05,141000000
2009/11/9,12:20:00,7539.69,7539.69,7539.69,7539.69,145000000
2009/11/9,12:21:00,7537.58,7537.58,7537.58,7537.58,153000000
2009/11/9,12:22:00,7538.04,7538.04,7538.04,7538.04,162000000
2009/11/9,12:23:00,7535.63,7535.63,7535.63,7535.63,213000000
2009/11/9,12:24:00,7535.49,7535.49,7535.49,7535.49,135000000
2009/11/9,12:25:00,7533.78,7533.78,7533.78,7533.78,160000000
2009/11/9,12:26:00,7532.50,7532.50,7532.50,7532.50,152000000
2009/11/9,12:27:00,7532.61,7532.61,7532.61,7532.61,117000000
2009/11/9,12:28:00,7531.80,7531.80,7531.80,7531.80,154000000
2009/11/9,12:29:00,7532.25,7532.25,7532.25,7532.25,159000000
2009/11/9,12:30:00,7532.28,7532.28,7532.28,7532.28,141000000
2009/11/9,12:31:00,7530.33,7530.33,7530.33,7530.33,146000000
2009/11/9,12:32:00,7532.58,7532.58,7532.58,7532.58,121000000
2009/11/9,12:33:00,7533.25,7533.25,7533.25,7533.25,199000000
2009/11/9,12:34:00,7535.65,7535.65,7535.65,7535.65,119000000
2009/11/9,12:35:00,7534.59,7534.59,7534.59,7534.59,143000000
2009/11/9,12:36:00,7535.72,7535.72,7535.72,7535.72,162000000
2009/11/9,12:37:00,7535.84,7535.84,7535.84,7535.84,113000000
2009/11/9,12:38:00,7536.62,7536.62,7536.62,7536.62,179000000
2009/11/9,12:39:00,7534.88,7534.88,7534.88,7534.88,133000000
2009/11/9,12:40:00,7535.68,7535.68,7535.68,7535.68,146000000
2009/11/9,12:41:00,7533.98,7533.98,7533.98,7533.98,184000000
2009/11/9,12:42:00,7532.42,7532.42,7532.42,7532.42,181000000
2009/11/9,12:43:00,7530.53,7530.53,7530.53,7530.53,228000000
2009/11/9,12:44:00,7529.55,7529.55,7529.55,7529.55,144000000
2009/11/9,12:45:00,7528.98,7528.98,7528.98,7528.98,154000000
2009/11/9,12:46:00,7527.71,7527.71,7527.71,7527.71,200000000
2009/11/9,12:47:00,7527.64,7527.64,7527.64,7527.64,153000000
2009/11/9,12:48:00,7525.99,7525.99,7525.99,7525.99,203000000
2009/11/9,12:49:00,7524.38,7524.38,7524.38,7524.38,173000000
2009/11/9,12:50:00,7522.72,7522.72,7522.72,7522.72,183000000
2009/11/9,12:51:00,7520.68,7520.68,7520.68,7520.68,261000000
2009/11/9,12:52:00,7519.37,7519.37,7519.37,7519.37,190000000
2009/11/9,12:53:00,7517.69,7517.69,7517.69,7517.69,292000000
2009/11/9,12:54:00,7517.87,7517.87,7517.87,7517.87,201000000
2009/11/9,12:55:00,7518.44,7518.44,7518.44,7518.44,179000000
2009/11/9,12:56:00,7519.49,7519.49,7519.49,7519.49,206000000
2009/11/9,12:57:00,7520.57,7520.57,7520.57,7520.57,149000000
2009/11/9,12:58:00,7520.90,7520.90,7520.90,7520.90,228000000
2009/11/9,12:59:00,7518.78,7518.78,7518.78,7518.78,148000000
2009/11/9,13:00:00,7520.68,7520.68,7520.68,7520.68,195000000
2009/11/9,13:01:00,7521.84,7521.84,7521.84,7521.84,209000000
2009/11/9,13:02:00,7521.31,7521.31,7521.31,7521.31,165000000
2009/11/9,13:03:00,7522.36,7522.36,7522.36,7522.36,203000000
2009/11/9,13:04:00,7521.69,7521.69,7521.69,7521.69,155000000
2009/11/9,13:05:00,7524.87,7524.87,7524.87,7524.87,188000000
2009/11/9,13:06:00,7526.06,7526.06,7526.06,7526.06,220000000
2009/11/9,13:07:00,7523.78,7523.78,7523.78,7523.78,137000000
2009/11/9,13:08:00,7529.97,7529.97,7529.97,7529.97,366000000
2009/11/9,13:09:00,7533.88,7533.88,7533.88,7533.88,318000000
2009/11/9,13:10:00,7532.72,7532.72,7532.72,7532.72,275000000
2009/11/9,13:11:00,7532.07,7532.07,7532.07,7532.07,281000000
2009/11/9,13:12:00,7531.75,7531.75,7531.75,7531.75,209000000
2009/11/9,13:13:00,7530.40,7530.40,7530.40,7530.40,296000000
2009/11/9,13:14:00,7528.67,7528.67,7528.67,7528.67,289000000
2009/11/9,13:15:00,7529.23,7529.23,7529.23,7529.23,275000000
2009/11/9,13:16:00,7529.65,7529.65,7529.65,7529.65,303000000
2009/11/9,13:17:00,7528.23,7528.23,7528.23,7528.23,211000000
2009/11/9,13:18:00,7529.60,7529.60,7529.60,7529.60,377000000
2009/11/9,13:19:00,7533.31,7533.31,7533.31,7533.31,360000000
2009/11/9,13:20:00,7534.92,7534.92,7534.92,7534.92,384000000
2009/11/9,13:21:00,7534.49,7534.49,7534.49,7534.49,443000000
2009/11/9,13:22:00,7533.50,7533.50,7533.50,7533.50,371000000
2009/11/9,13:23:00,7531.86,7531.86,7531.86,7531.86,503000000
2009/11/9,13:24:00,7531.42,7531.42,7531.42,7531.42,433000000
2009/11/9,13:25:00,7533.41,7533.41,7533.41,7533.41,503000000
2009/11/9,13:26:00,7533.41,7533.41,7533.41,7533.41,0
2009/11/9,13:27:00,7533.41,7533.41,7533.41,7533.41,0
2009/11/9,13:28:00,7533.41,7533.41,7533.41,7533.41,0
2009/11/9,13:29:00,7533.41,7533.41,7533.41,7533.41,0
2009/11/9,13:30:00,7536.70,7536.70,7536.70,7536.70,4247000064
2009/11/10,09:01:00,7613.34,7613.34,7613.34,7613.34,3896999936
2009/11/10,09:02:00,7611.70,7611.70,7611.70,7611.70,1147000064
2009/11/10,09:03:00,7607.60,7607.60,7607.60,7607.60,1323000064
2009/11/10,09:04:00,7604.21,7604.21,7604.21,7604.21,1370000000
2009/11/10,09:05:00,7601.34,7601.34,7601.34,7601.34,768000000
2009/11/10,09:06:00,7603.61,7603.61,7603.61,7603.61,1032000000
2009/11/10,09:07:00,7609.11,7609.11,7609.11,7609.11,885000000
2009/11/10,09:08:00,7609.92,7609.92,7609.92,7609.92,967000000
2009/11/10,09:09:00,7608.95,7608.95,7608.95,7608.95,986000000
2009/11/10,09:10:00,7607.66,7607.66,7607.66,7607.66,693000000
2009/11/10,09:11:00,7605.08,7605.08,7605.08,7605.08,845000000
2009/11/10,09:12:00,7604.02,7604.02,7604.02,7604.02,602000000
2009/11/10,09:13:00,7603.45,7603.45,7603.45,7603.45,730000000
2009/11/10,09:14:00,7601.02,7601.02,7601.02,7601.02,754000000
2009/11/10,09:15:00,7600.95,7600.95,7600.95,7600.95,603000000
2009/11/10,09:16:00,7602.30,7602.30,7602.30,7602.30,751000000
2009/11/10,09:17:00,7601.00,7601.00,7601.00,7601.00,480000000
2009/11/10,09:18:00,7601.90,7601.90,7601.90,7601.90,659000000
2009/11/10,09:19:00,7602.54,7602.54,7602.54,7602.54,589000000
2009/11/10,09:20:00,7604.97,7604.97,7604.97,7604.97,517000000
2009/11/10,09:21:00,7607.49,7607.49,7607.49,7607.49,863000000
2009/11/10,09:22:00,7606.68,7606.68,7606.68,7606.68,594000000
2009/11/10,09:23:00,7609.29,7609.29,7609.29,7609.29,726000000
2009/11/10,09:24:00,7611.98,7611.98,7611.98,7611.98,697000000
2009/11/10,09:25:00,7611.82,7611.82,7611.82,7611.82,658000000
2009/11/10,09:26:00,7613.27,7613.27,7613.27,7613.27,803000000
2009/11/10,09:27:00,7613.75,7613.75,7613.75,7613.75,497000000
2009/11/10,09:28:00,7614.54,7614.54,7614.54,7614.54,731000000
2009/11/10,09:29:00,7611.84,7611.84,7611.84,7611.84,555000000
2009/11/10,09:30:00,7610.08,7610.08,7610.08,7610.08,474000000
2009/11/10,09:31:00,7606.84,7606.84,7606.84,7606.84,685000000
2009/11/10,09:32:00,7606.18,7606.18,7606.18,7606.18,469000000
2009/11/10,09:33:00,7604.08,7604.08,7604.08,7604.08,570000000
2009/11/10,09:34:00,7602.10,7602.10,7602.10,7602.10,503000000
2009/11/10,09:35:00,7603.10,7603.10,7603.10,7603.10,400000000
2009/11/10,09:36:00,7599.83,7599.83,7599.83,7599.83,470000000
2009/11/10,09:37:00,7604.19,7604.19,7604.19,7604.19,386000000
2009/11/10,09:38:00,7601.90,7601.90,7601.90,7601.90,437000000
2009/11/10,09:39:00,7600.88,7600.88,7600.88,7600.88,446000000
2009/11/10,09:40:00,7602.95,7602.95,7602.95,7602.95,332000000
2009/11/10,09:41:00,7601.47,7601.47,7601.47,7601.47,510000000
2009/11/10,09:42:00,7601.29,7601.29,7601.29,7601.29,392000000
2009/11/10,09:43:00,7597.65,7597.65,7597.65,7597.65,446000000
2009/11/10,09:44:00,7596.08,7596.08,7596.08,7596.08,461000000
2009/11/10,09:45:00,7591.08,7591.08,7591.08,7591.08,391000000
2009/11/10,09:46:00,7588.73,7588.73,7588.73,7588.73,593000000
2009/11/10,09:47:00,7585.47,7585.47,7585.47,7585.47,470000000
2009/11/10,09:48:00,7582.68,7582.68,7582.68,7582.68,582000000
2009/11/10,09:49:00,7583.09,7583.09,7583.09,7583.09,541000000
2009/11/10,09:50:00,7589.12,7589.12,7589.12,7589.12,351000000
2009/11/10,09:51:00,7588.45,7588.45,7588.45,7588.45,421000000
2009/11/10,09:52:00,7588.39,7588.39,7588.39,7588.39,275000000
2009/11/10,09:53:00,7591.60,7591.60,7591.60,7591.60,466000000
2009/11/10,09:54:00,7591.06,7591.06,7591.06,7591.06,308000000
2009/11/10,09:55:00,7593.15,7593.15,7593.15,7593.15,255000000
2009/11/10,09:56:00,7589.60,7589.60,7589.60,7589.60,339000000
2009/11/10,09:57:00,7592.85,7592.85,7592.85,7592.85,280000000
2009/11/10,09:58:00,7592.08,7592.08,7592.08,7592.08,350000000
2009/11/10,09:59:00,7591.87,7591.87,7591.87,7591.87,253000000
2009/11/10,10:00:00,7592.31,7592.31,7592.31,7592.31,311000000
2009/11/10,10:01:00,7594.50,7594.50,7594.50,7594.50,358000000
2009/11/10,10:02:00,7592.51,7592.51,7592.51,7592.51,243000000
2009/11/10,10:03:00,7590.80,7590.80,7590.80,7590.80,310000000
2009/11/10,10:04:00,7590.47,7590.47,7590.47,7590.47,226000000
2009/11/10,10:05:00,7592.66,7592.66,7592.66,7592.66,230000000
2009/11/10,10:06:00,7591.27,7591.27,7591.27,7591.27,291000000
2009/11/10,10:07:00,7591.25,7591.25,7591.25,7591.25,222000000
2009/11/10,10:08:00,7590.54,7590.54,7590.54,7590.54,283000000
2009/11/10,10:09:00,7592.88,7592.88,7592.88,7592.88,254000000
2009/11/10,10:10:00,7591.64,7591.64,7591.64,7591.64,266000000
2009/11/10,10:11:00,7592.92,7592.92,7592.92,7592.92,325000000
2009/11/10,10:12:00,7598.77,7598.77,7598.77,7598.77,374000000
2009/11/10,10:13:00,7600.14,7600.14,7600.14,7600.14,360000000
2009/11/10,10:14:00,7601.28,7601.28,7601.28,7601.28,314000000
2009/11/10,10:15:00,7602.20,7602.20,7602.20,7602.20,217000000
2009/11/10,10:16:00,7599.90,7599.90,7599.90,7599.90,326000000
2009/11/10,10:17:00,7598.31,7598.31,7598.31,7598.31,204000000
2009/11/10,10:18:00,7597.79,7597.79,7597.79,7597.79,264000000
2009/11/10,10:19:00,7597.68,7597.68,7597.68,7597.68,279000000
2009/11/10,10:20:00,7600.32,7600.32,7600.32,7600.32,290000000
2009/11/10,10:21:00,7599.52,7599.52,7599.52,7599.52,372000000
2009/11/10,10:22:00,7600.14,7600.14,7600.14,7600.14,239000000
2009/11/10,10:23:00,7601.85,7601.85,7601.85,7601.85,321000000
2009/11/10,10:24:00,7599.71,7599.71,7599.71,7599.71,265000000
2009/11/10,10:25:00,7600.02,7600.02,7600.02,7600.02,213000000
2009/11/10,10:26:00,7600.28,7600.28,7600.28,7600.28,293000000
2009/11/10,10:27:00,7599.12,7599.12,7599.12,7599.12,200000000
2009/11/10,10:28:00,7598.29,7598.29,7598.29,7598.29,302000000
2009/11/10,10:29:00,7597.21,7597.21,7597.21,7597.21,257000000
2009/11/10,10:30:00,7596.95,7596.95,7596.95,7596.95,217000000
2009/11/10,10:31:00,7594.97,7594.97,7594.97,7594.97,291000000
2009/11/10,10:32:00,7595.83,7595.83,7595.83,7595.83,196000000
2009/11/10,10:33:00,7596.21,7596.21,7596.21,7596.21,266000000
2009/11/10,10:34:00,7593.75,7593.75,7593.75,7593.75,214000000
2009/11/10,10:35:00,7591.95,7591.95,7591.95,7591.95,198000000
2009/11/10,10:36:00,7591.59,7591.59,7591.59,7591.59,310000000
2009/11/10,10:37:00,7592.17,7592.17,7592.17,7592.17,195000000
2009/11/10,10:38:00,7590.69,7590.69,7590.69,7590.69,269000000
2009/11/10,10:39:00,7589.31,7589.31,7589.31,7589.31,211000000
2009/11/10,10:40:00,7588.96,7588.96,7588.96,7588.96,193000000
2009/11/10,10:41:00,7589.78,7589.78,7589.78,7589.78,280000000
2009/11/10,10:42:00,7587.31,7587.31,7587.31,7587.31,199000000
2009/11/10,10:43:00,7587.61,7587.61,7587.61,7587.61,259000000
2009/11/10,10:44:00,7587.27,7587.27,7587.27,7587.27,190000000
2009/11/10,10:45:00,7588.79,7588.79,7588.79,7588.79,204000000
2009/11/10,10:46:00,7586.39,7586.39,7586.39,7586.39,275000000
2009/11/10,10:47:00,7585.99,7585.99,7585.99,7585.99,255000000
2009/11/10,10:48:00,7582.42,7582.42,7582.42,7582.42,275000000
2009/11/10,10:49:00,7580.84,7580.84,7580.84,7580.84,250000000
2009/11/10,10:50:00,7578.64,7578.64,7578.64,7578.64,251000000
2009/11/10,10:51:00,7576.28,7576.28,7576.28,7576.28,457000000
2009/11/10,10:52:00,7579.30,7579.30,7579.30,7579.30,237000000
2009/11/10,10:53:00,7583.16,7583.16,7583.16,7583.16,462000000
2009/11/10,10:54:00,7584.47,7584.47,7584.47,7584.47,266000000
2009/11/10,10:55:00,7583.33,7583.33,7583.33,7583.33,215000000
2009/11/10,10:56:00,7584.02,7584.02,7584.02,7584.02,302000000
2009/11/10,10:57:00,7583.28,7583.28,7583.28,7583.28,206000000
2009/11/10,10:58:00,7583.70,7583.70,7583.70,7583.70,268000000
2009/11/10,10:59:00,7583.90,7583.90,7583.90,7583.90,161000000
2009/11/10,11:00:00,7584.86,7584.86,7584.86,7584.86,176000000
2009/11/10,11:01:00,7584.18,7584.18,7584.18,7584.18,245000000
2009/11/10,11:02:00,7586.29,7586.29,7586.29,7586.29,216000000
2009/11/10,11:03:00,7584.30,7584.30,7584.30,7584.30,207000000
2009/11/10,11:04:00,7584.43,7584.43,7584.43,7584.43,171000000
2009/11/10,11:05:00,7582.72,7582.72,7582.72,7582.72,162000000
2009/11/10,11:06:00,7582.25,7582.25,7582.25,7582.25,259000000
2009/11/10,11:07:00,7585.47,7585.47,7585.47,7585.47,174000000
2009/11/10,11:08:00,7582.45,7582.45,7582.45,7582.45,220000000
2009/11/10,11:09:00,7582.53,7582.53,7582.53,7582.53,140000000
2009/11/10,11:10:00,7579.37,7579.37,7579.37,7579.37,183000000
2009/11/10,11:11:00,7580.92,7580.92,7580.92,7580.92,217000000
2009/11/10,11:12:00,7580.72,7580.72,7580.72,7580.72,181000000
2009/11/10,11:13:00,7581.23,7581.23,7581.23,7581.23,253000000
2009/11/10,11:14:00,7582.06,7582.06,7582.06,7582.06,200000000
2009/11/10,11:15:00,7581.13,7581.13,7581.13,7581.13,185000000
2009/11/10,11:16:00,7582.10,7582.10,7582.10,7582.10,289000000
2009/11/10,11:17:00,7582.05,7582.05,7582.05,7582.05,196000000
2009/11/10,11:18:00,7584.71,7584.71,7584.71,7584.71,207000000
2009/11/10,11:19:00,7582.97,7582.97,7582.97,7582.97,169000000
2009/11/10,11:20:00,7586.51,7586.51,7586.51,7586.51,218000000
2009/11/10,11:21:00,7586.44,7586.44,7586.44,7586.44,243000000
2009/11/10,11:22:00,7587.77,7587.77,7587.77,7587.77,194000000
2009/11/10,11:23:00,7589.56,7589.56,7589.56,7589.56,250000000
2009/11/10,11:24:00,7593.40,7593.40,7593.40,7593.40,241000000
2009/11/10,11:25:00,7590.57,7590.57,7590.57,7590.57,234000000
2009/11/10,11:26:00,7591.11,7591.11,7591.11,7591.11,248000000
2009/11/10,11:27:00,7593.37,7593.37,7593.37,7593.37,160000000
2009/11/10,11:28:00,7592.11,7592.11,7592.11,7592.11,227000000
2009/11/10,11:29:00,7592.66,7592.66,7592.66,7592.66,155000000
2009/11/10,11:30:00,7589.37,7589.37,7589.37,7589.37,135000000
2009/11/10,11:31:00,7591.37,7591.37,7591.37,7591.37,203000000
2009/11/10,11:32:00,7594.18,7594.18,7594.18,7594.18,131000000
2009/11/10,11:33:00,7590.58,7590.58,7590.58,7590.58,192000000
2009/11/10,11:34:00,7591.24,7591.24,7591.24,7591.24,190000000
2009/11/10,11:35:00,7590.24,7590.24,7590.24,7590.24,214000000
2009/11/10,11:36:00,7591.71,7591.71,7591.71,7591.71,234000000
2009/11/10,11:37:00,7592.04,7592.04,7592.04,7592.04,222000000
2009/11/10,11:38:00,7593.60,7593.60,7593.60,7593.60,320000000
2009/11/10,11:39:00,7592.80,7592.80,7592.80,7592.80,276000000
2009/11/10,11:40:00,7594.94,7594.94,7594.94,7594.94,368000000
2009/11/10,11:41:00,7595.56,7595.56,7595.56,7595.56,426000000
2009/11/10,11:42:00,7595.35,7595.35,7595.35,7595.35,318000000
2009/11/10,11:43:00,7594.52,7594.52,7594.52,7594.52,466000000
2009/11/10,11:44:00,7592.60,7592.60,7592.60,7592.60,307000000
2009/11/10,11:45:00,7594.85,7594.85,7594.85,7594.85,326000000
2009/11/10,11:46:00,7596.29,7596.29,7596.29,7596.29,288000000
2009/11/10,11:47:00,7594.51,7594.51,7594.51,7594.51,202000000
2009/11/10,11:48:00,7594.78,7594.78,7594.78,7594.78,287000000
2009/11/10,11:49:00,7592.40,7592.40,7592.40,7592.40,191000000
2009/11/10,11:50:00,7591.94,7591.94,7591.94,7591.94,264000000
2009/11/10,11:51:00,7593.74,7593.74,7593.74,7593.74,255000000
2009/11/10,11:52:00,7592.26,7592.26,7592.26,7592.26,195000000
2009/11/10,11:53:00,7590.69,7590.69,7590.69,7590.69,242000000
2009/11/10,11:54:00,7591.14,7591.14,7591.14,7591.14,182000000
2009/11/10,11:55:00,7589.33,7589.33,7589.33,7589.33,190000000
2009/11/10,11:56:00,7589.47,7589.47,7589.47,7589.47,255000000
2009/11/10,11:57:00,7586.36,7586.36,7586.36,7586.36,198000000
2009/11/10,11:58:00,7588.53,7588.53,7588.53,7588.53,238000000
2009/11/10,11:59:00,7585.48,7585.48,7585.48,7585.48,197000000
2009/11/10,12:00:00,7588.15,7588.15,7588.15,7588.15,174000000
2009/11/10,12:01:00,7586.82,7586.82,7586.82,7586.82,224000000
2009/11/10,12:02:00,7587.58,7587.58,7587.58,7587.58,139000000
2009/11/10,12:03:00,7588.25,7588.25,7588.25,7588.25,206000000
2009/11/10,12:04:00,7585.07,7585.07,7585.07,7585.07,149000000
2009/11/10,12:05:00,7586.23,7586.23,7586.23,7586.23,187000000
2009/11/10,12:06:00,7587.47,7587.47,7587.47,7587.47,248000000
2009/11/10,12:07:00,7587.53,7587.53,7587.53,7587.53,168000000
2009/11/10,12:08:00,7587.80,7587.80,7587.80,7587.80,203000000
2009/11/10,12:09:00,7589.23,7589.23,7589.23,7589.23,148000000
2009/11/10,12:10:00,7585.16,7585.16,7585.16,7585.16,136000000
2009/11/10,12:11:00,7587.10,7587.10,7587.10,7587.10,223000000
2009/11/10,12:12:00,7586.90,7586.90,7586.90,7586.90,211000000
2009/11/10,12:13:00,7583.90,7583.90,7583.90,7583.90,259000000
2009/11/10,12:14:00,7584.34,7584.34,7584.34,7584.34,216000000
2009/11/10,12:15:00,7582.05,7582.05,7582.05,7582.05,288000000
2009/11/10,12:16:00,7581.06,7581.06,7581.06,7581.06,234000000
2009/11/10,12:17:00,7582.12,7582.12,7582.12,7582.12,208000000
2009/11/10,12:18:00,7579.42,7579.42,7579.42,7579.42,235000000
2009/11/10,12:19:00,7586.30,7586.30,7586.30,7586.30,220000000
2009/11/10,12:20:00,7583.85,7583.85,7583.85,7583.85,208000000
2009/11/10,12:21:00,7586.91,7586.91,7586.91,7586.91,235000000
2009/11/10,12:22:00,7586.30,7586.30,7586.30,7586.30,191000000
2009/11/10,12:23:00,7586.39,7586.39,7586.39,7586.39,240000000
2009/11/10,12:24:00,7586.45,7586.45,7586.45,7586.45,151000000
2009/11/10,12:25:00,7584.08,7584.08,7584.08,7584.08,198000000
2009/11/10,12:26:00,7585.99,7585.99,7585.99,7585.99,197000000
2009/11/10,12:27:00,7582.41,7582.41,7582.41,7582.41,150000000
2009/11/10,12:28:00,7581.29,7581.29,7581.29,7581.29,197000000
2009/11/10,12:29:00,7580.79,7580.79,7580.79,7580.79,186000000
2009/11/10,12:30:00,7580.46,7580.46,7580.46,7580.46,211000000
2009/11/10,12:31:00,7578.18,7578.18,7578.18,7578.18,216000000
2009/11/10,12:32:00,7582.62,7582.62,7582.62,7582.62,223000000
2009/11/10,12:33:00,7578.20,7578.20,7578.20,7578.20,310000000
2009/11/10,12:34:00,7576.98,7576.98,7576.98,7576.98,163000000
2009/11/10,12:35:00,7577.31,7577.31,7577.31,7577.31,186000000
2009/11/10,12:36:00,7580.30,7580.30,7580.30,7580.30,238000000
2009/11/10,12:37:00,7579.93,7579.93,7579.93,7579.93,138000000
2009/11/10,12:38:00,7582.89,7582.89,7582.89,7582.89,234000000
2009/11/10,12:39:00,7581.64,7581.64,7581.64,7581.64,184000000
2009/11/10,12:40:00,7581.79,7581.79,7581.79,7581.79,217000000
2009/11/10,12:41:00,7579.20,7579.20,7579.20,7579.20,216000000
2009/11/10,12:42:00,7577.84,7577.84,7577.84,7577.84,154000000
2009/11/10,12:43:00,7578.33,7578.33,7578.33,7578.33,245000000
2009/11/10,12:44:00,7577.96,7577.96,7577.96,7577.96,173000000
2009/11/10,12:45:00,7581.32,7581.32,7581.32,7581.32,239000000
2009/11/10,12:46:00,7585.73,7585.73,7585.73,7585.73,361000000
2009/11/10,12:47:00,7586.21,7586.21,7586.21,7586.21,320000000
2009/11/10,12:48:00,7585.79,7585.79,7585.79,7585.79,274000000
2009/11/10,12:49:00,7585.08,7585.08,7585.08,7585.08,205000000
2009/11/10,12:50:00,7584.56,7584.56,7584.56,7584.56,243000000
2009/11/10,12:51:00,7585.52,7585.52,7585.52,7585.52,225000000
2009/11/10,12:52:00,7586.23,7586.23,7586.23,7586.23,200000000
2009/11/10,12:53:00,7584.86,7584.86,7584.86,7584.86,261000000
2009/11/10,12:54:00,7583.66,7583.66,7583.66,7583.66,243000000
2009/11/10,12:55:00,7587.19,7587.19,7587.19,7587.19,231000000
2009/11/10,12:56:00,7585.78,7585.78,7585.78,7585.78,455000000
2009/11/10,12:57:00,7586.50,7586.50,7586.50,7586.50,244000000
2009/11/10,12:58:00,7587.87,7587.87,7587.87,7587.87,354000000
2009/11/10,12:59:00,7585.42,7585.42,7585.42,7585.42,281000000
2009/11/10,13:00:00,7585.32,7585.32,7585.32,7585.32,317000000
2009/11/10,13:01:00,7588.95,7588.95,7588.95,7588.95,292000000
2009/11/10,13:02:00,7588.78,7588.78,7588.78,7588.78,237000000
2009/11/10,13:03:00,7587.39,7587.39,7587.39,7587.39,360000000
2009/11/10,13:04:00,7588.44,7588.44,7588.44,7588.44,255000000
2009/11/10,13:05:00,7589.23,7589.23,7589.23,7589.23,286000000
2009/11/10,13:06:00,7593.44,7593.44,7593.44,7593.44,544000000
2009/11/10,13:07:00,7595.89,7595.89,7595.89,7595.89,353000000
2009/11/10,13:08:00,7594.99,7594.99,7594.99,7594.99,433000000
2009/11/10,13:09:00,7594.76,7594.76,7594.76,7594.76,331000000
2009/11/10,13:10:00,7594.26,7594.26,7594.26,7594.26,329000000
2009/11/10,13:11:00,7593.46,7593.46,7593.46,7593.46,328000000
2009/11/10,13:12:00,7589.96,7589.96,7589.96,7589.96,281000000
2009/11/10,13:13:00,7588.78,7588.78,7588.78,7588.78,401000000
2009/11/10,13:14:00,7587.02,7587.02,7587.02,7587.02,270000000
2009/11/10,13:15:00,7587.83,7587.83,7587.83,7587.83,324000000
2009/11/10,13:16:00,7593.19,7593.19,7593.19,7593.19,470000000
2009/11/10,13:17:00,7589.87,7589.87,7589.87,7589.87,354000000
2009/11/10,13:18:00,7589.62,7589.62,7589.62,7589.62,518000000
2009/11/10,13:19:00,7590.37,7590.37,7590.37,7590.37,369000000
2009/11/10,13:20:00,7590.64,7590.64,7590.64,7590.64,445000000
2009/11/10,13:21:00,7588.20,7588.20,7588.20,7588.20,459000000
2009/11/10,13:22:00,7588.27,7588.27,7588.27,7588.27,470000000
2009/11/10,13:23:00,7588.88,7588.88,7588.88,7588.88,620000000
2009/11/10,13:24:00,7587.64,7587.64,7587.64,7587.64,502000000
2009/11/10,13:25:00,7591.36,7591.36,7591.36,7591.36,533000000
2009/11/10,13:26:00,7591.36,7591.36,7591.36,7591.36,0
2009/11/10,13:27:00,7591.36,7591.36,7591.36,7591.36,0
2009/11/10,13:28:00,7591.36,7591.36,7591.36,7591.36,0
2009/11/10,13:29:00,7591.36,7591.36,7591.36,7591.36,0
2009/11/10,13:30:00,7593.49,7593.49,7593.49,7593.49,467032576
2009/11/11,09:01:00,7603.68,7603.68,7603.68,7603.68,2398000128
2009/11/11,09:02:00,7600.22,7600.22,7600.22,7600.22,698000000
2009/11/11,09:03:00,7593.09,7593.09,7593.09,7593.09,797000000
2009/11/11,09:04:00,7590.14,7590.14,7590.14,7590.14,810000000
2009/11/11,09:05:00,7589.86,7589.86,7589.86,7589.86,677000000
2009/11/11,09:06:00,7585.88,7585.88,7585.88,7585.88,822000000
2009/11/11,09:07:00,7585.69,7585.69,7585.69,7585.69,531000000
2009/11/11,09:08:00,7587.76,7587.76,7587.76,7587.76,657000000
2009/11/11,09:09:00,7589.53,7589.53,7589.53,7589.53,638000000
2009/11/11,09:10:00,7594.83,7594.83,7594.83,7594.83,644000000
2009/11/11,09:11:00,7604.21,7604.21,7604.21,7604.21,866000000
2009/11/11,09:12:00,7607.70,7607.70,7607.70,7607.70,627000000
2009/11/11,09:13:00,7611.28,7611.28,7611.28,7611.28,742000000
2009/11/11,09:14:00,7611.43,7611.43,7611.43,7611.43,791000000
2009/11/11,09:15:00,7609.36,7609.36,7609.36,7609.36,565000000
2009/11/11,09:16:00,7607.81,7607.81,7607.81,7607.81,700000000
2009/11/11,09:17:00,7608.06,7608.06,7608.06,7608.06,426000000
2009/11/11,09:18:00,7606.44,7606.44,7606.44,7606.44,444000000
2009/11/11,09:19:00,7604.98,7604.98,7604.98,7604.98,415000000
2009/11/11,09:20:00,7603.71,7603.71,7603.71,7603.71,397000000
2009/11/11,09:21:00,7600.63,7600.63,7600.63,7600.63,509000000
2009/11/11,09:22:00,7599.06,7599.06,7599.06,7599.06,361000000
2009/11/11,09:23:00,7598.25,7598.25,7598.25,7598.25,399000000
2009/11/11,09:24:00,7593.91,7593.91,7593.91,7593.91,461000000
2009/11/11,09:25:00,7591.74,7591.74,7591.74,7591.74,395000000
2009/11/11,09:26:00,7588.55,7588.55,7588.55,7588.55,590000000
2009/11/11,09:27:00,7585.12,7585.12,7585.12,7585.12,439000000
2009/11/11,09:28:00,7582.45,7582.45,7582.45,7582.45,540000000
2009/11/11,09:29:00,7579.10,7579.10,7579.10,7579.10,449000000
2009/11/11,09:30:00,7578.14,7578.14,7578.14,7578.14,354000000
2009/11/11,09:31:00,7580.27,7580.27,7580.27,7580.27,508000000
2009/11/11,09:32:00,7579.18,7579.18,7579.18,7579.18,386000000
2009/11/11,09:33:00,7579.94,7579.94,7579.94,7579.94,377000000
2009/11/11,09:34:00,7576.23,7576.23,7576.23,7576.23,375000000
2009/11/11,09:35:00,7576.34,7576.34,7576.34,7576.34,329000000
2009/11/11,09:36:00,7575.73,7575.73,7575.73,7575.73,374000000
2009/11/11,09:37:00,7576.82,7576.82,7576.82,7576.82,270000000
2009/11/11,09:38:00,7580.63,7580.63,7580.63,7580.63,355000000
2009/11/11,09:39:00,7583.24,7583.24,7583.24,7583.24,385000000
2009/11/11,09:40:00,7585.57,7585.57,7585.57,7585.57,325000000
2009/11/11,09:41:00,7583.37,7583.37,7583.37,7583.37,477000000
2009/11/11,09:42:00,7585.08,7585.08,7585.08,7585.08,295000000
2009/11/11,09:43:00,7583.64,7583.64,7583.64,7583.64,409000000
2009/11/11,09:44:00,7584.38,7584.38,7584.38,7584.38,333000000
2009/11/11,09:45:00,7582.62,7582.62,7582.62,7582.62,291000000
2009/11/11,09:46:00,7581.93,7581.93,7581.93,7581.93,330000000
2009/11/11,09:47:00,7581.00,7581.00,7581.00,7581.00,202000000
2009/11/11,09:48:00,7580.37,7580.37,7580.37,7580.37,287000000
2009/11/11,09:49:00,7578.33,7578.33,7578.33,7578.33,254000000
2009/11/11,09:50:00,7577.14,7577.14,7577.14,7577.14,231000000
2009/11/11,09:51:00,7576.08,7576.08,7576.08,7576.08,309000000
2009/11/11,09:52:00,7574.24,7574.24,7574.24,7574.24,262000000
2009/11/11,09:53:00,7573.26,7573.26,7573.26,7573.26,373000000
2009/11/11,09:54:00,7567.17,7567.17,7567.17,7567.17,309000000
2009/11/11,09:55:00,7564.48,7564.48,7564.48,7564.48,541000000
2009/11/11,09:56:00,7558.98,7558.98,7558.98,7558.98,683000000
2009/11/11,09:57:00,7556.90,7556.90,7556.90,7556.90,453000000
2009/11/11,09:58:00,7555.83,7555.83,7555.83,7555.83,516000000
2009/11/11,09:59:00,7556.91,7556.91,7556.91,7556.91,354000000
2009/11/11,10:00:00,7557.61,7557.61,7557.61,7557.61,283000000
2009/11/11,10:01:00,7565.83,7565.83,7565.83,7565.83,446000000
2009/11/11,10:02:00,7565.41,7565.41,7565.41,7565.41,276000000
2009/11/11,10:03:00,7566.04,7566.04,7566.04,7566.04,290000000
2009/11/11,10:04:00,7566.02,7566.02,7566.02,7566.02,195000000
2009/11/11,10:05:00,7567.61,7567.61,7567.61,7567.61,216000000
2009/11/11,10:06:00,7568.43,7568.43,7568.43,7568.43,259000000
2009/11/11,10:07:00,7568.41,7568.41,7568.41,7568.41,154000000
2009/11/11,10:08:00,7568.41,7568.41,7568.41,7568.41,199000000
2009/11/11,10:09:00,7567.97,7567.97,7567.97,7567.97,167000000
2009/11/11,10:10:00,7567.75,7567.75,7567.75,7567.75,217000000
2009/11/11,10:11:00,7569.58,7569.58,7569.58,7569.58,261000000
2009/11/11,10:12:00,7570.01,7570.01,7570.01,7570.01,155000000
2009/11/11,10:13:00,7569.28,7569.28,7569.28,7569.28,214000000
2009/11/11,10:14:00,7570.97,7570.97,7570.97,7570.97,207000000
2009/11/11,10:15:00,7571.37,7571.37,7571.37,7571.37,206000000
2009/11/11,10:16:00,7571.93,7571.93,7571.93,7571.93,328000000
2009/11/11,10:17:00,7573.98,7573.98,7573.98,7573.98,241000000
2009/11/11,10:18:00,7576.01,7576.01,7576.01,7576.01,338000000
2009/11/11,10:19:00,7578.73,7578.73,7578.73,7578.73,258000000
2009/11/11,10:20:00,7579.29,7579.29,7579.29,7579.29,240000000
2009/11/11,10:21:00,7584.64,7584.64,7584.64,7584.64,360000000
2009/11/11,10:22:00,7584.32,7584.32,7584.32,7584.32,251000000
2009/11/11,10:23:00,7584.90,7584.90,7584.90,7584.90,334000000
2009/11/11,10:24:00,7582.68,7582.68,7582.68,7582.68,321000000
2009/11/11,10:25:00,7586.04,7586.04,7586.04,7586.04,275000000
2009/11/11,10:26:00,7587.23,7587.23,7587.23,7587.23,290000000
2009/11/11,10:27:00,7587.08,7587.08,7587.08,7587.08,170000000
2009/11/11,10:28:00,7585.90,7585.90,7585.90,7585.90,247000000
2009/11/11,10:29:00,7587.46,7587.46,7587.46,7587.46,227000000
2009/11/11,10:30:00,7586.20,7586.20,7586.20,7586.20,188000000
2009/11/11,10:31:00,7586.29,7586.29,7586.29,7586.29,202000000
2009/11/11,10:32:00,7586.53,7586.53,7586.53,7586.53,149000000
2009/11/11,10:33:00,7588.78,7588.78,7588.78,7588.78,199000000
2009/11/11,10:34:00,7588.09,7588.09,7588.09,7588.09,192000000
2009/11/11,10:35:00,7587.55,7587.55,7587.55,7587.55,171000000
2009/11/11,10:36:00,7588.71,7588.71,7588.71,7588.71,230000000
2009/11/11,10:37:00,7590.97,7590.97,7590.97,7590.97,157000000
2009/11/11,10:38:00,7589.81,7589.81,7589.81,7589.81,205000000
2009/11/11,10:39:00,7589.92,7589.92,7589.92,7589.92,169000000
2009/11/11,10:40:00,7590.74,7590.74,7590.74,7590.74,180000000
2009/11/11,10:41:00,7591.10,7591.10,7591.10,7591.10,283000000
2009/11/11,10:42:00,7592.65,7592.65,7592.65,7592.65,169000000
2009/11/11,10:43:00,7592.28,7592.28,7592.28,7592.28,207000000
2009/11/11,10:44:00,7593.87,7593.87,7593.87,7593.87,190000000
2009/11/11,10:45:00,7593.36,7593.36,7593.36,7593.36,251000000
2009/11/11,10:46:00,7595.12,7595.12,7595.12,7595.12,363000000
2009/11/11,10:47:00,7594.92,7594.92,7594.92,7594.92,211000000
2009/11/11,10:48:00,7595.63,7595.63,7595.63,7595.63,288000000
2009/11/11,10:49:00,7597.04,7597.04,7597.04,7597.04,234000000
2009/11/11,10:50:00,7596.91,7596.91,7596.91,7596.91,205000000
2009/11/11,10:51:00,7596.36,7596.36,7596.36,7596.36,269000000
2009/11/11,10:52:00,7596.46,7596.46,7596.46,7596.46,198000000
2009/11/11,10:53:00,7595.39,7595.39,7595.39,7595.39,251000000
2009/11/11,10:54:00,7594.42,7594.42,7594.42,7594.42,197000000
2009/11/11,10:55:00,7594.46,7594.46,7594.46,7594.46,219000000
2009/11/11,10:56:00,7593.10,7593.10,7593.10,7593.10,248000000
2009/11/11,10:57:00,7592.93,7592.93,7592.93,7592.93,144000000
2009/11/11,10:58:00,7587.02,7587.02,7587.02,7587.02,447000000
2009/11/11,10:59:00,7587.74,7587.74,7587.74,7587.74,216000000
2009/11/11,11:00:00,7586.08,7586.08,7586.08,7586.08,248000000
2009/11/11,11:01:00,7585.12,7585.12,7585.12,7585.12,241000000
2009/11/11,11:02:00,7581.14,7581.14,7581.14,7581.14,147000000
2009/11/11,11:03:00,7581.59,7581.59,7581.59,7581.59,239000000
2009/11/11,11:04:00,7583.94,7583.94,7583.94,7583.94,175000000
2009/11/11,11:05:00,7583.99,7583.99,7583.99,7583.99,247000000
2009/11/11,11:06:00,7583.91,7583.91,7583.91,7583.91,179000000
2009/11/11,11:07:00,7584.69,7584.69,7584.69,7584.69,125000000
2009/11/11,11:08:00,7585.46,7585.46,7585.46,7585.46,152000000
2009/11/11,11:09:00,7586.21,7586.21,7586.21,7586.21,119000000
2009/11/11,11:10:00,7587.18,7587.18,7587.18,7587.18,165000000
2009/11/11,11:11:00,7587.59,7587.59,7587.59,7587.59,224000000
2009/11/11,11:12:00,7589.41,7589.41,7589.41,7589.41,185000000
2009/11/11,11:13:00,7590.00,7590.00,7590.00,7590.00,202000000
2009/11/11,11:14:00,7588.37,7588.37,7588.37,7588.37,129000000
2009/11/11,11:15:00,7591.81,7591.81,7591.81,7591.81,166000000
2009/11/11,11:16:00,7588.79,7588.79,7588.79,7588.79,215000000
2009/11/11,11:17:00,7593.18,7593.18,7593.18,7593.18,185000000
2009/11/11,11:18:00,7588.96,7588.96,7588.96,7588.96,254000000
2009/11/11,11:19:00,7590.99,7590.99,7590.99,7590.99,163000000
2009/11/11,11:20:00,7590.23,7590.23,7590.23,7590.23,223000000
2009/11/11,11:21:00,7590.01,7590.01,7590.01,7590.01,315000000
2009/11/11,11:22:00,7589.96,7589.96,7589.96,7589.96,196000000
2009/11/11,11:23:00,7589.70,7589.70,7589.70,7589.70,263000000
2009/11/11,11:24:00,7590.16,7590.16,7590.16,7590.16,214000000
2009/11/11,11:25:00,7593.92,7593.92,7593.92,7593.92,352000000
2009/11/11,11:26:00,7605.27,7605.27,7605.27,7605.27,585000000
2009/11/11,11:27:00,7617.32,7617.32,7617.32,7617.32,1132999936
2009/11/11,11:28:00,7631.59,7631.59,7631.59,7631.59,1262000000
2009/11/11,11:29:00,7639.40,7639.40,7639.40,7639.40,863000000
2009/11/11,11:30:00,7638.62,7638.62,7638.62,7638.62,853000000
2009/11/11,11:31:00,7639.65,7639.65,7639.65,7639.65,786000000
2009/11/11,11:32:00,7635.48,7635.48,7635.48,7635.48,440000000
2009/11/11,11:33:00,7631.19,7631.19,7631.19,7631.19,558000000
2009/11/11,11:34:00,7631.53,7631.53,7631.53,7631.53,421000000
2009/11/11,11:35:00,7628.34,7628.34,7628.34,7628.34,361000000
2009/11/11,11:36:00,7627.37,7627.37,7627.37,7627.37,292000000
2009/11/11,11:37:00,7627.94,7627.94,7627.94,7627.94,252000000
2009/11/11,11:38:00,7626.53,7626.53,7626.53,7626.53,338000000
2009/11/11,11:39:00,7624.68,7624.68,7624.68,7624.68,203000000
2009/11/11,11:40:00,7627.07,7627.07,7627.07,7627.07,260000000
2009/11/11,11:41:00,7628.07,7628.07,7628.07,7628.07,486000000
2009/11/11,11:42:00,7634.42,7634.42,7634.42,7634.42,431000000
2009/11/11,11:43:00,7641.99,7641.99,7641.99,7641.99,410000000
2009/11/11,11:44:00,7641.96,7641.96,7641.96,7641.96,356000000
2009/11/11,11:45:00,7638.91,7638.91,7638.91,7638.91,310000000
2009/11/11,11:46:00,7637.37,7637.37,7637.37,7637.37,297000000
2009/11/11,11:47:00,7640.63,7640.63,7640.63,7640.63,226000000
2009/11/11,11:48:00,7643.19,7643.19,7643.19,7643.19,425000000
2009/11/11,11:49:00,7649.32,7649.32,7649.32,7649.32,422000000
2009/11/11,11:50:00,7653.70,7653.70,7653.70,7653.70,562000000
2009/11/11,11:51:00,7665.69,7665.69,7665.69,7665.69,1259000064
2009/11/11,11:52:00,7669.12,7669.12,7669.12,7669.12,593000000
2009/11/11,11:53:00,7670.76,7670.76,7670.76,7670.76,756000000
2009/11/11,11:54:00,7663.98,7663.98,7663.98,7663.98,486000000
2009/11/11,11:55:00,7659.88,7659.88,7659.88,7659.88,516000000
2009/11/11,11:56:00,7656.60,7656.60,7656.60,7656.60,518000000
2009/11/11,11:57:00,7655.34,7655.34,7655.34,7655.34,318000000
2009/11/11,11:58:00,7659.01,7659.01,7659.01,7659.01,539000000
2009/11/11,11:59:00,7660.14,7660.14,7660.14,7660.14,265000000
2009/11/11,12:00:00,7660.99,7660.99,7660.99,7660.99,324000000
2009/11/11,12:01:00,7661.24,7661.24,7661.24,7661.24,520000000
2009/11/11,12:02:00,7658.23,7658.23,7658.23,7658.23,339000000
2009/11/11,12:03:00,7651.99,7651.99,7651.99,7651.99,405000000
2009/11/11,12:04:00,7653.80,7653.80,7653.80,7653.80,304000000
2009/11/11,12:05:00,7651.32,7651.32,7651.32,7651.32,231000000
2009/11/11,12:06:00,7651.85,7651.85,7651.85,7651.85,353000000
2009/11/11,12:07:00,7651.05,7651.05,7651.05,7651.05,224000000
2009/11/11,12:08:00,7649.95,7649.95,7649.95,7649.95,316000000
2009/11/11,12:09:00,7651.00,7651.00,7651.00,7651.00,269000000
2009/11/11,12:10:00,7657.45,7657.45,7657.45,7657.45,336000000
2009/11/11,12:11:00,7655.23,7655.23,7655.23,7655.23,340000000
2009/11/11,12:12:00,7654.42,7654.42,7654.42,7654.42,219000000
2009/11/11,12:13:00,7651.72,7651.72,7651.72,7651.72,264000000
2009/11/11,12:14:00,7650.83,7650.83,7650.83,7650.83,189000000
2009/11/11,12:15:00,7647.89,7647.89,7647.89,7647.89,243000000
2009/11/11,12:16:00,7648.14,7648.14,7648.14,7648.14,303000000
2009/11/11,12:17:00,7648.20,7648.20,7648.20,7648.20,225000000
2009/11/11,12:18:00,7649.59,7649.59,7649.59,7649.59,367000000
2009/11/11,12:19:00,7645.40,7645.40,7645.40,7645.40,245000000
2009/11/11,12:20:00,7644.98,7644.98,7644.98,7644.98,263000000
2009/11/11,12:21:00,7643.62,7643.62,7643.62,7643.62,271000000
2009/11/11,12:22:00,7644.69,7644.69,7644.69,7644.69,199000000
2009/11/11,12:23:00,7645.09,7645.09,7645.09,7645.09,312000000
2009/11/11,12:24:00,7646.36,7646.36,7646.36,7646.36,320000000
2009/11/11,12:25:00,7648.68,7648.68,7648.68,7648.68,265000000
2009/11/11,12:26:00,7650.61,7650.61,7650.61,7650.61,304000000
2009/11/11,12:27:00,7647.22,7647.22,7647.22,7647.22,194000000
2009/11/11,12:28:00,7649.98,7649.98,7649.98,7649.98,306000000
2009/11/11,12:29:00,7649.27,7649.27,7649.27,7649.27,255000000
2009/11/11,12:30:00,7650.62,7650.62,7650.62,7650.62,247000000
2009/11/11,12:31:00,7648.46,7648.46,7648.46,7648.46,222000000
2009/11/11,12:32:00,7649.07,7649.07,7649.07,7649.07,159000000
2009/11/11,12:33:00,7647.85,7647.85,7647.85,7647.85,269000000
2009/11/11,12:34:00,7646.46,7646.46,7646.46,7646.46,172000000
2009/11/11,12:35:00,7645.35,7645.35,7645.35,7645.35,214000000
2009/11/11,12:36:00,7644.15,7644.15,7644.15,7644.15,298000000
2009/11/11,12:37:00,7645.15,7645.15,7645.15,7645.15,198000000
2009/11/11,12:38:00,7644.12,7644.12,7644.12,7644.12,274000000
2009/11/11,12:39:00,7645.63,7645.63,7645.63,7645.63,212000000
2009/11/11,12:40:00,7651.54,7651.54,7651.54,7651.54,467000000
2009/11/11,12:41:00,7660.58,7660.58,7660.58,7660.58,672000000
2009/11/11,12:42:00,7660.69,7660.69,7660.69,7660.69,447000000
2009/11/11,12:43:00,7661.44,7661.44,7661.44,7661.44,593000000
2009/11/11,12:44:00,7660.87,7660.87,7660.87,7660.87,306000000
2009/11/11,12:45:00,7657.26,7657.26,7657.26,7657.26,299000000
2009/11/11,12:46:00,7657.89,7657.89,7657.89,7657.89,281000000
2009/11/11,12:47:00,7657.36,7657.36,7657.36,7657.36,292000000
2009/11/11,12:48:00,7655.55,7655.55,7655.55,7655.55,388000000
2009/11/11,12:49:00,7653.46,7653.46,7653.46,7653.46,234000000
2009/11/11,12:50:00,7655.45,7655.45,7655.45,7655.45,297000000
2009/11/11,12:51:00,7652.81,7652.81,7652.81,7652.81,277000000
2009/11/11,12:52:00,7649.45,7649.45,7649.45,7649.45,171000000
2009/11/11,12:53:00,7648.81,7648.81,7648.81,7648.81,304000000
2009/11/11,12:54:00,7650.37,7650.37,7650.37,7650.37,219000000
2009/11/11,12:55:00,7647.65,7647.65,7647.65,7647.65,242000000
2009/11/11,12:56:00,7650.10,7650.10,7650.10,7650.10,287000000
2009/11/11,12:57:00,7653.30,7653.30,7653.30,7653.30,270000000
2009/11/11,12:58:00,7661.04,7661.04,7661.04,7661.04,596000000
2009/11/11,12:59:00,7661.51,7661.51,7661.51,7661.51,369000000
2009/11/11,13:00:00,7668.65,7668.65,7668.65,7668.65,451000000
2009/11/11,13:01:00,7667.01,7667.01,7667.01,7667.01,469000000
2009/11/11,13:02:00,7664.33,7664.33,7664.33,7664.33,293000000
2009/11/11,13:03:00,7661.81,7661.81,7661.81,7661.81,395000000
2009/11/11,13:04:00,7661.86,7661.86,7661.86,7661.86,271000000
2009/11/11,13:05:00,7659.83,7659.83,7659.83,7659.83,338000000
2009/11/11,13:06:00,7658.77,7658.77,7658.77,7658.77,421000000
2009/11/11,13:07:00,7656.22,7656.22,7656.22,7656.22,271000000
2009/11/11,13:08:00,7654.46,7654.46,7654.46,7654.46,451000000
2009/11/11,13:09:00,7652.93,7652.93,7652.93,7652.93,312000000
2009/11/11,13:10:00,7655.47,7655.47,7655.47,7655.47,374000000
2009/11/11,13:11:00,7659.87,7659.87,7659.87,7659.87,528000000
2009/11/11,13:12:00,7660.76,7660.76,7660.76,7660.76,337000000
2009/11/11,13:13:00,7664.56,7664.56,7664.56,7664.56,577000000
2009/11/11,13:14:00,7662.40,7662.40,7662.40,7662.40,456000000
2009/11/11,13:15:00,7663.38,7663.38,7663.38,7663.38,390000000
2009/11/11,13:16:00,7662.37,7662.37,7662.37,7662.37,500000000
2009/11/11,13:17:00,7661.85,7661.85,7661.85,7661.85,402000000
2009/11/11,13:18:00,7658.18,7658.18,7658.18,7658.18,547000000
2009/11/11,13:19:00,7658.21,7658.21,7658.21,7658.21,401000000
2009/11/11,13:20:00,7661.13,7661.13,7661.13,7661.13,452000000
2009/11/11,13:21:00,7663.70,7663.70,7663.70,7663.70,604000000
2009/11/11,13:22:00,7661.88,7661.88,7661.88,7661.88,521000000
2009/11/11,13:23:00,7668.67,7668.67,7668.67,7668.67,792000000
2009/11/11,13:24:00,7669.80,7669.80,7669.80,7669.80,603000000
2009/11/11,13:25:00,7666.92,7666.92,7666.92,7666.92,693000000
2009/11/11,13:26:00,7666.92,7666.92,7666.92,7666.92,0
2009/11/11,13:27:00,7666.92,7666.92,7666.92,7666.92,0
2009/11/11,13:28:00,7666.92,7666.92,7666.92,7666.92,0
2009/11/11,13:29:00,7666.92,7666.92,7666.92,7666.92,0
2009/11/11,13:30:00,7668.06,7668.06,7668.06,7668.06,542032896
2009/11/12,09:01:00,7682.75,7682.75,7682.75,7682.75,2920000000
2009/11/12,09:02:00,7687.90,7687.90,7687.90,7687.90,751000000
2009/11/12,09:03:00,7689.77,7689.77,7689.77,7689.77,955000000
2009/11/12,09:04:00,7689.07,7689.07,7689.07,7689.07,924000000
2009/11/12,09:05:00,7683.21,7683.21,7683.21,7683.21,753000000
2009/11/12,09:06:00,7677.56,7677.56,7677.56,7677.56,925000000
2009/11/12,09:07:00,7678.85,7678.85,7678.85,7678.85,737000000
2009/11/12,09:08:00,7674.16,7674.16,7674.16,7674.16,954000000
2009/11/12,09:09:00,7677.85,7677.85,7677.85,7677.85,804000000
2009/11/12,09:10:00,7683.81,7683.81,7683.81,7683.81,748000000
2009/11/12,09:11:00,7691.80,7691.80,7691.80,7691.80,995000000
2009/11/12,09:12:00,7693.52,7693.52,7693.52,7693.52,732000000
2009/11/12,09:13:00,7695.83,7695.83,7695.83,7695.83,877000000
2009/11/12,09:14:00,7696.26,7696.26,7696.26,7696.26,934000000
2009/11/12,09:15:00,7700.59,7700.59,7700.59,7700.59,768000000
2009/11/12,09:16:00,7709.89,7709.89,7709.89,7709.89,1332000000
2009/11/12,09:17:00,7709.39,7709.39,7709.39,7709.39,807000000
2009/11/12,09:18:00,7707.43,7707.43,7707.43,7707.43,941000000
2009/11/12,09:19:00,7708.06,7708.06,7708.06,7708.06,889000000
2009/11/12,09:20:00,7704.75,7704.75,7704.75,7704.75,660000000
2009/11/12,09:21:00,7703.34,7703.34,7703.34,7703.34,912000000
2009/11/12,09:22:00,7701.26,7701.26,7701.26,7701.26,550000000
2009/11/12,09:23:00,7701.00,7701.00,7701.00,7701.00,727000000
2009/11/12,09:24:00,7698.36,7698.36,7698.36,7698.36,754000000
2009/11/12,09:25:00,7697.42,7697.42,7697.42,7697.42,615000000
2009/11/12,09:26:00,7694.93,7694.93,7694.93,7694.93,817000000
2009/11/12,09:27:00,7691.50,7691.50,7691.50,7691.50,578000000
2009/11/12,09:28:00,7687.33,7687.33,7687.33,7687.33,646000000
2009/11/12,09:29:00,7683.92,7683.92,7683.92,7683.92,574000000
2009/11/12,09:30:00,7680.60,7680.60,7680.60,7680.60,452000000
2009/11/12,09:31:00,7683.59,7683.59,7683.59,7683.59,697000000
2009/11/12,09:32:00,7681.11,7681.11,7681.11,7681.11,552000000
2009/11/12,09:33:00,7682.98,7682.98,7682.98,7682.98,511000000
2009/11/12,09:34:00,7681.78,7681.78,7681.78,7681.78,461000000
2009/11/12,09:35:00,7683.30,7683.30,7683.30,7683.30,336000000
2009/11/12,09:36:00,7684.31,7684.31,7684.31,7684.31,570000000
2009/11/12,09:37:00,7692.95,7692.95,7692.95,7692.95,420000000
2009/11/12,09:38:00,7693.31,7693.31,7693.31,7693.31,483000000
2009/11/12,09:39:00,7692.66,7692.66,7692.66,7692.66,497000000
2009/11/12,09:40:00,7692.77,7692.77,7692.77,7692.77,412000000
2009/11/12,09:41:00,7696.63,7696.63,7696.63,7696.63,589000000
2009/11/12,09:42:00,7694.99,7694.99,7694.99,7694.99,424000000
2009/11/12,09:43:00,7694.43,7694.43,7694.43,7694.43,598000000
2009/11/12,09:44:00,7694.51,7694.51,7694.51,7694.51,546000000
2009/11/12,09:45:00,7691.21,7691.21,7691.21,7691.21,460000000
2009/11/12,09:46:00,7688.21,7688.21,7688.21,7688.21,521000000
2009/11/12,09:47:00,7686.84,7686.84,7686.84,7686.84,385000000
2009/11/12,09:48:00,7685.45,7685.45,7685.45,7685.45,536000000
2009/11/12,09:49:00,7682.18,7682.18,7682.18,7682.18,460000000
2009/11/12,09:50:00,7682.18,7682.18,7682.18,7682.18,342000000
2009/11/12,09:51:00,7681.27,7681.27,7681.27,7681.27,475000000
2009/11/12,09:52:00,7683.09,7683.09,7683.09,7683.09,375000000
2009/11/12,09:53:00,7678.53,7678.53,7678.53,7678.53,419000000
2009/11/12,09:54:00,7685.95,7685.95,7685.95,7685.95,418000000
2009/11/12,09:55:00,7691.80,7691.80,7691.80,7691.80,561000000
2009/11/12,09:56:00,7700.56,7700.56,7700.56,7700.56,927000000
2009/11/12,09:57:00,7700.11,7700.11,7700.11,7700.11,492000000
2009/11/12,09:58:00,7699.29,7699.29,7699.29,7699.29,533000000
2009/11/12,09:59:00,7700.77,7700.77,7700.77,7700.77,483000000
2009/11/12,10:00:00,7698.46,7698.46,7698.46,7698.46,463000000
2009/11/12,10:01:00,7698.45,7698.45,7698.45,7698.45,410000000
2009/11/12,10:02:00,7694.99,7694.99,7694.99,7694.99,303000000
2009/11/12,10:03:00,7694.81,7694.81,7694.81,7694.81,435000000
2009/11/12,10:04:00,7693.94,7693.94,7693.94,7693.94,310000000
2009/11/12,10:05:00,7692.21,7692.21,7692.21,7692.21,288000000
2009/11/12,10:06:00,7691.36,7691.36,7691.36,7691.36,350000000
2009/11/12,10:07:00,7690.48,7690.48,7690.48,7690.48,247000000
2009/11/12,10:08:00,7689.85,7689.85,7689.85,7689.85,335000000
2009/11/12,10:09:00,7688.43,7688.43,7688.43,7688.43,271000000
2009/11/12,10:10:00,7689.76,7689.76,7689.76,7689.76,243000000
2009/11/12,10:11:00,7689.54,7689.54,7689.54,7689.54,378000000
2009/11/12,10:12:00,7687.36,7687.36,7687.36,7687.36,279000000
2009/11/12,10:13:00,7687.03,7687.03,7687.03,7687.03,313000000
2009/11/12,10:14:00,7684.48,7684.48,7684.48,7684.48,321000000
2009/11/12,10:15:00,7686.53,7686.53,7686.53,7686.53,253000000
2009/11/12,10:16:00,7688.90,7688.90,7688.90,7688.90,436000000
2009/11/12,10:17:00,7687.07,7687.07,7687.07,7687.07,240000000
2009/11/12,10:18:00,7684.82,7684.82,7684.82,7684.82,369000000
2009/11/12,10:19:00,7684.76,7684.76,7684.76,7684.76,272000000
2009/11/12,10:20:00,7683.80,7683.80,7683.80,7683.80,282000000
2009/11/12,10:21:00,7683.25,7683.25,7683.25,7683.25,347000000
2009/11/12,10:22:00,7682.65,7682.65,7682.65,7682.65,228000000
2009/11/12,10:23:00,7683.33,7683.33,7683.33,7683.33,327000000
2009/11/12,10:24:00,7679.86,7679.86,7679.86,7679.86,376000000
2009/11/12,10:25:00,7678.83,7678.83,7678.83,7678.83,295000000
2009/11/12,10:26:00,7675.91,7675.91,7675.91,7675.91,367000000
2009/11/12,10:27:00,7676.20,7676.20,7676.20,7676.20,268000000
2009/11/12,10:28:00,7672.71,7672.71,7672.71,7672.71,434000000
2009/11/12,10:29:00,7673.24,7673.24,7673.24,7673.24,431000000
2009/11/12,10:30:00,7674.51,7674.51,7674.51,7674.51,336000000
2009/11/12,10:31:00,7670.80,7670.80,7670.80,7670.80,452000000
2009/11/12,10:32:00,7671.19,7671.19,7671.19,7671.19,315000000
2009/11/12,10:33:00,7672.41,7672.41,7672.41,7672.41,461000000
2009/11/12,10:34:00,7675.98,7675.98,7675.98,7675.98,383000000
2009/11/12,10:35:00,7676.95,7676.95,7676.95,7676.95,261000000
2009/11/12,10:36:00,7678.24,7678.24,7678.24,7678.24,392000000
2009/11/12,10:37:00,7679.65,7679.65,7679.65,7679.65,224000000
2009/11/12,10:38:00,7681.86,7681.86,7681.86,7681.86,350000000
2009/11/12,10:39:00,7682.64,7682.64,7682.64,7682.64,254000000
2009/11/12,10:40:00,7681.77,7681.77,7681.77,7681.77,248000000
2009/11/12,10:41:00,7684.59,7684.59,7684.59,7684.59,361000000
2009/11/12,10:42:00,7686.37,7686.37,7686.37,7686.37,249000000
2009/11/12,10:43:00,7689.00,7689.00,7689.00,7689.00,395000000
2009/11/12,10:44:00,7686.91,7686.91,7686.91,7686.91,315000000
2009/11/12,10:45:00,7688.54,7688.54,7688.54,7688.54,304000000
2009/11/12,10:46:00,7689.72,7689.72,7689.72,7689.72,335000000
2009/11/12,10:47:00,7687.19,7687.19,7687.19,7687.19,207000000
2009/11/12,10:48:00,7686.92,7686.92,7686.92,7686.92,332000000
2009/11/12,10:49:00,7686.53,7686.53,7686.53,7686.53,246000000
2009/11/12,10:50:00,7687.89,7687.89,7687.89,7687.89,245000000
2009/11/12,10:51:00,7688.08,7688.08,7688.08,7688.08,348000000
2009/11/12,10:52:00,7688.17,7688.17,7688.17,7688.17,237000000
2009/11/12,10:53:00,7688.49,7688.49,7688.49,7688.49,279000000
2009/11/12,10:54:00,7691.37,7691.37,7691.37,7691.37,306000000
2009/11/12,10:55:00,7692.08,7692.08,7692.08,7692.08,274000000
2009/11/12,10:56:00,7690.15,7690.15,7690.15,7690.15,360000000
2009/11/12,10:57:00,7689.90,7689.90,7689.90,7689.90,239000000
2009/11/12,10:58:00,7687.63,7687.63,7687.63,7687.63,307000000
2009/11/12,10:59:00,7688.54,7688.54,7688.54,7688.54,281000000
2009/11/12,11:00:00,7688.64,7688.64,7688.64,7688.64,362000000
2009/11/12,11:01:00,7686.94,7686.94,7686.94,7686.94,397000000
2009/11/12,11:02:00,7688.12,7688.12,7688.12,7688.12,232000000
2009/11/12,11:03:00,7688.78,7688.78,7688.78,7688.78,369000000
2009/11/12,11:04:00,7690.48,7690.48,7690.48,7690.48,293000000
2009/11/12,11:05:00,7693.12,7693.12,7693.12,7693.12,253000000
2009/11/12,11:06:00,7691.24,7691.24,7691.24,7691.24,333000000
2009/11/12,11:07:00,7695.59,7695.59,7695.59,7695.59,283000000
2009/11/12,11:08:00,7693.28,7693.28,7693.28,7693.28,384000000
2009/11/12,11:09:00,7693.10,7693.10,7693.10,7693.10,227000000
2009/11/12,11:10:00,7692.68,7692.68,7692.68,7692.68,220000000
2009/11/12,11:11:00,7691.92,7691.92,7691.92,7691.92,270000000
2009/11/12,11:12:00,7691.59,7691.59,7691.59,7691.59,208000000
2009/11/12,11:13:00,7692.53,7692.53,7692.53,7692.53,326000000
2009/11/12,11:14:00,7690.65,7690.65,7690.65,7690.65,249000000
2009/11/12,11:15:00,7690.03,7690.03,7690.03,7690.03,249000000
2009/11/12,11:16:00,7691.22,7691.22,7691.22,7691.22,340000000
2009/11/12,11:17:00,7691.59,7691.59,7691.59,7691.59,220000000
2009/11/12,11:18:00,7691.39,7691.39,7691.39,7691.39,334000000
2009/11/12,11:19:00,7690.37,7690.37,7690.37,7690.37,328000000
2009/11/12,11:20:00,7692.91,7692.91,7692.91,7692.91,282000000
2009/11/12,11:21:00,7691.04,7691.04,7691.04,7691.04,328000000
2009/11/12,11:22:00,7692.39,7692.39,7692.39,7692.39,225000000
2009/11/12,11:23:00,7691.30,7691.30,7691.30,7691.30,394000000
2009/11/12,11:24:00,7690.94,7690.94,7690.94,7690.94,281000000
2009/11/12,11:25:00,7690.79,7690.79,7690.79,7690.79,444000000
2009/11/12,11:26:00,7690.64,7690.64,7690.64,7690.64,475000000
2009/11/12,11:27:00,7692.04,7692.04,7692.04,7692.04,327000000
2009/11/12,11:28:00,7689.75,7689.75,7689.75,7689.75,500000000
2009/11/12,11:29:00,7691.05,7691.05,7691.05,7691.05,303000000
2009/11/12,11:30:00,7690.76,7690.76,7690.76,7690.76,304000000
2009/11/12,11:31:00,7689.69,7689.69,7689.69,7689.69,321000000
2009/11/12,11:32:00,7690.44,7690.44,7690.44,7690.44,235000000
2009/11/12,11:33:00,7690.81,7690.81,7690.81,7690.81,310000000
2009/11/12,11:34:00,7692.12,7692.12,7692.12,7692.12,321000000
2009/11/12,11:35:00,7693.75,7693.75,7693.75,7693.75,359000000
2009/11/12,11:36:00,7696.79,7696.79,7696.79,7696.79,419000000
2009/11/12,11:37:00,7699.69,7699.69,7699.69,7699.69,280000000
2009/11/12,11:38:00,7696.93,7696.93,7696.93,7696.93,398000000
2009/11/12,11:39:00,7696.02,7696.02,7696.02,7696.02,304000000
2009/11/12,11:40:00,7696.89,7696.89,7696.89,7696.89,252000000
2009/11/12,11:41:00,7694.41,7694.41,7694.41,7694.41,298000000
2009/11/12,11:42:00,7696.60,7696.60,7696.60,7696.60,244000000
2009/11/12,11:43:00,7696.22,7696.22,7696.22,7696.22,323000000
2009/11/12,11:44:00,7694.05,7694.05,7694.05,7694.05,230000000
2009/11/12,11:45:00,7693.56,7693.56,7693.56,7693.56,227000000
2009/11/12,11:46:00,7695.26,7695.26,7695.26,7695.26,331000000
2009/11/12,11:47:00,7693.27,7693.27,7693.27,7693.27,226000000
2009/11/12,11:48:00,7693.42,7693.42,7693.42,7693.42,332000000
2009/11/12,11:49:00,7694.44,7694.44,7694.44,7694.44,220000000
2009/11/12,11:50:00,7692.77,7692.77,7692.77,7692.77,225000000
2009/11/12,11:51:00,7696.12,7696.12,7696.12,7696.12,304000000
2009/11/12,11:52:00,7695.72,7695.72,7695.72,7695.72,183000000
2009/11/12,11:53:00,7697.07,7697.07,7697.07,7697.07,323000000
2009/11/12,11:54:00,7695.68,7695.68,7695.68,7695.68,231000000
2009/11/12,11:55:00,7696.45,7696.45,7696.45,7696.45,238000000
2009/11/12,11:56:00,7694.71,7694.71,7694.71,7694.71,283000000
2009/11/12,11:57:00,7694.25,7694.25,7694.25,7694.25,199000000
2009/11/12,11:58:00,7692.55,7692.55,7692.55,7692.55,301000000
2009/11/12,11:59:00,7692.62,7692.62,7692.62,7692.62,325000000
2009/11/12,12:00:00,7691.16,7691.16,7691.16,7691.16,312000000
2009/11/12,12:01:00,7690.30,7690.30,7690.30,7690.30,264000000
2009/11/12,12:02:00,7691.60,7691.60,7691.60,7691.60,167000000
2009/11/12,12:03:00,7690.63,7690.63,7690.63,7690.63,285000000
2009/11/12,12:04:00,7688.31,7688.31,7688.31,7688.31,183000000
2009/11/12,12:05:00,7690.44,7690.44,7690.44,7690.44,293000000
2009/11/12,12:06:00,7688.22,7688.22,7688.22,7688.22,315000000
2009/11/12,12:07:00,7685.67,7685.67,7685.67,7685.67,215000000
2009/11/12,12:08:00,7683.65,7683.65,7683.65,7683.65,515000000
2009/11/12,12:09:00,7681.73,7681.73,7681.73,7681.73,346000000
2009/11/12,12:10:00,7685.17,7685.17,7685.17,7685.17,361000000
2009/11/12,12:11:00,7684.14,7684.14,7684.14,7684.14,336000000
2009/11/12,12:12:00,7685.44,7685.44,7685.44,7685.44,243000000
2009/11/12,12:13:00,7684.80,7684.80,7684.80,7684.80,281000000
2009/11/12,12:14:00,7687.03,7687.03,7687.03,7687.03,230000000
2009/11/12,12:15:00,7686.06,7686.06,7686.06,7686.06,222000000
2009/11/12,12:16:00,7685.86,7685.86,7685.86,7685.86,293000000
2009/11/12,12:17:00,7685.61,7685.61,7685.61,7685.61,187000000
2009/11/12,12:18:00,7684.63,7684.63,7684.63,7684.63,271000000
2009/11/12,12:19:00,7686.56,7686.56,7686.56,7686.56,206000000
2009/11/12,12:20:00,7693.04,7693.04,7693.04,7693.04,380000000
2009/11/12,12:21:00,7691.57,7691.57,7691.57,7691.57,381000000
2009/11/12,12:22:00,7693.75,7693.75,7693.75,7693.75,220000000
2009/11/12,12:23:00,7694.16,7694.16,7694.16,7694.16,307000000
2009/11/12,12:24:00,7691.52,7691.52,7691.52,7691.52,238000000
2009/11/12,12:25:00,7692.72,7692.72,7692.72,7692.72,226000000
2009/11/12,12:26:00,7692.71,7692.71,7692.71,7692.71,285000000
2009/11/12,12:27:00,7694.10,7694.10,7694.10,7694.10,274000000
2009/11/12,12:28:00,7693.29,7693.29,7693.29,7693.29,369000000
2009/11/12,12:29:00,7691.30,7691.30,7691.30,7691.30,231000000
2009/11/12,12:30:00,7692.25,7692.25,7692.25,7692.25,225000000
2009/11/12,12:31:00,7690.63,7690.63,7690.63,7690.63,249000000
2009/11/12,12:32:00,7690.52,7690.52,7690.52,7690.52,189000000
2009/11/12,12:33:00,7689.77,7689.77,7689.77,7689.77,308000000
2009/11/12,12:34:00,7689.07,7689.07,7689.07,7689.07,248000000
2009/11/12,12:35:00,7686.41,7686.41,7686.41,7686.41,309000000
2009/11/12,12:36:00,7686.21,7686.21,7686.21,7686.21,338000000
2009/11/12,12:37:00,7684.06,7684.06,7684.06,7684.06,245000000
2009/11/12,12:38:00,7681.93,7681.93,7681.93,7681.93,372000000
2009/11/12,12:39:00,7682.50,7682.50,7682.50,7682.50,251000000
2009/11/12,12:40:00,7681.40,7681.40,7681.40,7681.40,286000000
2009/11/12,12:41:00,7681.00,7681.00,7681.00,7681.00,351000000
2009/11/12,12:42:00,7681.31,7681.31,7681.31,7681.31,274000000
2009/11/12,12:43:00,7680.78,7680.78,7680.78,7680.78,426000000
2009/11/12,12:44:00,7678.14,7678.14,7678.14,7678.14,292000000
2009/11/12,12:45:00,7680.84,7680.84,7680.84,7680.84,304000000
2009/11/12,12:46:00,7681.91,7681.91,7681.91,7681.91,352000000
2009/11/12,12:47:00,7680.36,7680.36,7680.36,7680.36,201000000
2009/11/12,12:48:00,7681.11,7681.11,7681.11,7681.11,297000000
2009/11/12,12:49:00,7679.87,7679.87,7679.87,7679.87,208000000
2009/11/12,12:50:00,7680.37,7680.37,7680.37,7680.37,304000000
2009/11/12,12:51:00,7680.35,7680.35,7680.35,7680.35,291000000
2009/11/12,12:52:00,7680.12,7680.12,7680.12,7680.12,259000000
2009/11/12,12:53:00,7682.15,7682.15,7682.15,7682.15,325000000
2009/11/12,12:54:00,7679.99,7679.99,7679.99,7679.99,279000000
2009/11/12,12:55:00,7682.50,7682.50,7682.50,7682.50,354000000
2009/11/12,12:56:00,7680.73,7680.73,7680.73,7680.73,329000000
2009/11/12,12:57:00,7679.17,7679.17,7679.17,7679.17,230000000
2009/11/12,12:58:00,7679.26,7679.26,7679.26,7679.26,277000000
2009/11/12,12:59:00,7677.83,7677.83,7677.83,7677.83,234000000
2009/11/12,13:00:00,7676.85,7676.85,7676.85,7676.85,334000000
2009/11/12,13:01:00,7675.06,7675.06,7675.06,7675.06,402000000
2009/11/12,13:02:00,7675.04,7675.04,7675.04,7675.04,424000000
2009/11/12,13:03:00,7673.84,7673.84,7673.84,7673.84,490000000
2009/11/12,13:04:00,7670.42,7670.42,7670.42,7670.42,373000000
2009/11/12,13:05:00,7668.69,7668.69,7668.69,7668.69,407000000
2009/11/12,13:06:00,7667.44,7667.44,7667.44,7667.44,532000000
2009/11/12,13:07:00,7664.63,7664.63,7664.63,7664.63,403000000
2009/11/12,13:08:00,7661.11,7661.11,7661.11,7661.11,739000000
2009/11/12,13:09:00,7660.51,7660.51,7660.51,7660.51,469000000
2009/11/12,13:10:00,7662.47,7662.47,7662.47,7662.47,545000000
2009/11/12,13:11:00,7660.98,7660.98,7660.98,7660.98,705000000
2009/11/12,13:12:00,7658.60,7658.60,7658.60,7658.60,417000000
2009/11/12,13:13:00,7659.35,7659.35,7659.35,7659.35,560000000
2009/11/12,13:14:00,7659.83,7659.83,7659.83,7659.83,408000000
2009/11/12,13:15:00,7661.57,7661.57,7661.57,7661.57,502000000
2009/11/12,13:16:00,7662.75,7662.75,7662.75,7662.75,453000000
2009/11/12,13:17:00,7666.55,7666.55,7666.55,7666.55,361000000
2009/11/12,13:18:00,7666.10,7666.10,7666.10,7666.10,510000000
2009/11/12,13:19:00,7666.93,7666.93,7666.93,7666.93,383000000
2009/11/12,13:20:00,7668.60,7668.60,7668.60,7668.60,402000000
2009/11/12,13:21:00,7669.96,7669.96,7669.96,7669.96,507000000
2009/11/12,13:22:00,7668.59,7668.59,7668.59,7668.59,346000000
2009/11/12,13:23:00,7668.01,7668.01,7668.01,7668.01,545000000
2009/11/12,13:24:00,7666.41,7666.41,7666.41,7666.41,469000000
2009/11/12,13:25:00,7667.01,7667.01,7667.01,7667.01,474000000
2009/11/12,13:26:00,7666.96,7666.96,7666.96,7666.96,0
2009/11/12,13:27:00,7666.96,7666.96,7666.96,7666.96,0
2009/11/12,13:28:00,7666.96,7666.96,7666.96,7666.96,0
2009/11/12,13:29:00,7666.96,7666.96,7666.96,7666.96,0
2009/11/12,13:30:00,7670.93,7670.93,7670.93,7670.93,266032640
2009/11/13,09:01:00,7651.13,7651.13,7651.13,7651.13,2576999936
2009/11/13,09:02:00,7659.95,7659.95,7659.95,7659.95,673000000
2009/11/13,09:03:00,7666.26,7666.26,7666.26,7666.26,830000000
2009/11/13,09:04:00,7667.83,7667.83,7667.83,7667.83,883000000
2009/11/13,09:05:00,7667.68,7667.68,7667.68,7667.68,595000000
2009/11/13,09:06:00,7666.93,7666.93,7666.93,7666.93,833000000
2009/11/13,09:07:00,7666.95,7666.95,7666.95,7666.95,578000000
2009/11/13,09:08:00,7663.36,7663.36,7663.36,7663.36,582000000
2009/11/13,09:09:00,7659.32,7659.32,7659.32,7659.32,602000000
2009/11/13,09:10:00,7654.94,7654.94,7654.94,7654.94,486000000
2009/11/13,09:11:00,7650.79,7650.79,7650.79,7650.79,623000000
2009/11/13,09:12:00,7647.00,7647.00,7647.00,7647.00,461000000
2009/11/13,09:13:00,7644.09,7644.09,7644.09,7644.09,556000000
2009/11/13,09:14:00,7641.48,7641.48,7641.48,7641.48,581000000
2009/11/13,09:15:00,7649.19,7649.19,7649.19,7649.19,513000000
2009/11/13,09:16:00,7660.34,7660.34,7660.34,7660.34,876000000
2009/11/13,09:17:00,7661.71,7661.71,7661.71,7661.71,568000000
2009/11/13,09:18:00,7664.10,7664.10,7664.10,7664.10,638000000
2009/11/13,09:19:00,7663.63,7663.63,7663.63,7663.63,508000000
2009/11/13,09:20:00,7664.74,7664.74,7664.74,7664.74,382000000
2009/11/13,09:21:00,7664.33,7664.33,7664.33,7664.33,497000000
2009/11/13,09:22:00,7663.71,7663.71,7663.71,7663.71,381000000
2009/11/13,09:23:00,7660.66,7660.66,7660.66,7660.66,409000000
2009/11/13,09:24:00,7660.72,7660.72,7660.72,7660.72,349000000
2009/11/13,09:25:00,7660.55,7660.55,7660.55,7660.55,312000000
2009/11/13,09:26:00,7660.76,7660.76,7660.76,7660.76,430000000
2009/11/13,09:27:00,7658.86,7658.86,7658.86,7658.86,336000000
2009/11/13,09:28:00,7658.23,7658.23,7658.23,7658.23,352000000
2009/11/13,09:29:00,7658.63,7658.63,7658.63,7658.63,400000000
2009/11/13,09:30:00,7654.31,7654.31,7654.31,7654.31,280000000
2009/11/13,09:31:00,7652.29,7652.29,7652.29,7652.29,487000000
2009/11/13,09:32:00,7652.40,7652.40,7652.40,7652.40,301000000
2009/11/13,09:33:00,7654.05,7654.05,7654.05,7654.05,378000000
2009/11/13,09:34:00,7650.57,7650.57,7650.57,7650.57,369000000
2009/11/13,09:35:00,7649.67,7649.67,7649.67,7649.67,347000000
2009/11/13,09:36:00,7649.08,7649.08,7649.08,7649.08,392000000
2009/11/13,09:37:00,7647.09,7647.09,7647.09,7647.09,297000000
2009/11/13,09:38:00,7647.19,7647.19,7647.19,7647.19,382000000
2009/11/13,09:39:00,7646.18,7646.18,7646.18,7646.18,406000000
2009/11/13,09:40:00,7647.54,7647.54,7647.54,7647.54,356000000
2009/11/13,09:41:00,7647.96,7647.96,7647.96,7647.96,430000000
2009/11/13,09:42:00,7650.31,7650.31,7650.31,7650.31,303000000
2009/11/13,09:43:00,7652.91,7652.91,7652.91,7652.91,492000000
2009/11/13,09:44:00,7655.59,7655.59,7655.59,7655.59,406000000
2009/11/13,09:45:00,7655.02,7655.02,7655.02,7655.02,392000000
2009/11/13,09:46:00,7658.37,7658.37,7658.37,7658.37,531000000
2009/11/13,09:47:00,7659.78,7659.78,7659.78,7659.78,361000000
2009/11/13,09:48:00,7659.57,7659.57,7659.57,7659.57,450000000
2009/11/13,09:49:00,7660.87,7660.87,7660.87,7660.87,386000000
2009/11/13,09:50:00,7662.68,7662.68,7662.68,7662.68,311000000
2009/11/13,09:51:00,7663.30,7663.30,7663.30,7663.30,643000000
2009/11/13,09:52:00,7662.99,7662.99,7662.99,7662.99,358000000
2009/11/13,09:53:00,7663.77,7663.77,7663.77,7663.77,402000000
2009/11/13,09:54:00,7663.04,7663.04,7663.04,7663.04,314000000
2009/11/13,09:55:00,7662.35,7662.35,7662.35,7662.35,267000000
2009/11/13,09:56:00,7660.43,7660.43,7660.43,7660.43,381000000
2009/11/13,09:57:00,7661.61,7661.61,7661.61,7661.61,249000000
2009/11/13,09:58:00,7659.72,7659.72,7659.72,7659.72,297000000
2009/11/13,09:59:00,7660.69,7660.69,7660.69,7660.69,281000000
2009/11/13,10:00:00,7660.55,7660.55,7660.55,7660.55,223000000
2009/11/13,10:01:00,7659.07,7659.07,7659.07,7659.07,303000000
2009/11/13,10:02:00,7660.59,7660.59,7660.59,7660.59,189000000
2009/11/13,10:03:00,7660.21,7660.21,7660.21,7660.21,292000000
2009/11/13,10:04:00,7659.44,7659.44,7659.44,7659.44,244000000
2009/11/13,10:05:00,7658.69,7658.69,7658.69,7658.69,249000000
2009/11/13,10:06:00,7659.23,7659.23,7659.23,7659.23,347000000
2009/11/13,10:07:00,7660.37,7660.37,7660.37,7660.37,210000000
2009/11/13,10:08:00,7659.08,7659.08,7659.08,7659.08,320000000
2009/11/13,10:09:00,7658.25,7658.25,7658.25,7658.25,275000000
2009/11/13,10:10:00,7656.59,7656.59,7656.59,7656.59,262000000
2009/11/13,10:11:00,7656.13,7656.13,7656.13,7656.13,342000000
2009/11/13,10:12:00,7655.73,7655.73,7655.73,7655.73,240000000
2009/11/13,10:13:00,7656.52,7656.52,7656.52,7656.52,289000000
2009/11/13,10:14:00,7653.50,7653.50,7653.50,7653.50,268000000
2009/11/13,10:15:00,7652.62,7652.62,7652.62,7652.62,263000000
2009/11/13,10:16:00,7648.13,7648.13,7648.13,7648.13,484000000
2009/11/13,10:17:00,7646.25,7646.25,7646.25,7646.25,398000000
2009/11/13,10:18:00,7642.52,7642.52,7642.52,7642.52,482000000
2009/11/13,10:19:00,7639.57,7639.57,7639.57,7639.57,441000000
2009/11/13,10:20:00,7649.90,7649.90,7649.90,7649.90,562000000
2009/11/13,10:21:00,7651.99,7651.99,7651.99,7651.99,516000000
2009/11/13,10:22:00,7652.94,7652.94,7652.94,7652.94,257000000
2009/11/13,10:23:00,7654.18,7654.18,7654.18,7654.18,314000000
2009/11/13,10:24:00,7654.39,7654.39,7654.39,7654.39,238000000
2009/11/13,10:25:00,7652.83,7652.83,7652.83,7652.83,176000000
2009/11/13,10:26:00,7657.29,7657.29,7657.29,7657.29,242000000
2009/11/13,10:27:00,7657.15,7657.15,7657.15,7657.15,203000000
2009/11/13,10:28:00,7662.30,7662.30,7662.30,7662.30,378000000
2009/11/13,10:29:00,7676.00,7676.00,7676.00,7676.00,926000000
2009/11/13,10:30:00,7680.97,7680.97,7680.97,7680.97,648000000
2009/11/13,10:31:00,7695.11,7695.11,7695.11,7695.11,1324999936
2009/11/13,10:32:00,7694.82,7694.82,7694.82,7694.82,583000000
2009/11/13,10:33:00,7691.11,7691.11,7691.11,7691.11,604000000
2009/11/13,10:34:00,7689.38,7689.38,7689.38,7689.38,425000000
2009/11/13,10:35:00,7685.16,7685.16,7685.16,7685.16,282000000
2009/11/13,10:36:00,7684.06,7684.06,7684.06,7684.06,345000000
2009/11/13,10:37:00,7681.89,7681.89,7681.89,7681.89,224000000
2009/11/13,10:38:00,7684.78,7684.78,7684.78,7684.78,360000000
2009/11/13,10:39:00,7684.40,7684.40,7684.40,7684.40,211000000
2009/11/13,10:40:00,7684.15,7684.15,7684.15,7684.15,269000000
2009/11/13,10:41:00,7688.19,7688.19,7688.19,7688.19,358000000
2009/11/13,10:42:00,7690.33,7690.33,7690.33,7690.33,304000000
2009/11/13,10:43:00,7686.82,7686.82,7686.82,7686.82,295000000
2009/11/13,10:44:00,7685.03,7685.03,7685.03,7685.03,212000000
2009/11/13,10:45:00,7685.97,7685.97,7685.97,7685.97,287000000
2009/11/13,10:46:00,7685.22,7685.22,7685.22,7685.22,488000000
2009/11/13,10:47:00,7690.68,7690.68,7690.68,7690.68,285000000
2009/11/13,10:48:00,7689.67,7689.67,7689.67,7689.67,410000000
2009/11/13,10:49:00,7687.58,7687.58,7687.58,7687.58,288000000
2009/11/13,10:50:00,7686.52,7686.52,7686.52,7686.52,265000000
2009/11/13,10:51:00,7684.80,7684.80,7684.80,7684.80,301000000
2009/11/13,10:52:00,7681.81,7681.81,7681.81,7681.81,181000000
2009/11/13,10:53:00,7680.69,7680.69,7680.69,7680.69,266000000
2009/11/13,10:54:00,7681.40,7681.40,7681.40,7681.40,228000000
2009/11/13,10:55:00,7683.09,7683.09,7683.09,7683.09,202000000
2009/11/13,10:56:00,7681.02,7681.02,7681.02,7681.02,260000000
2009/11/13,10:57:00,7679.58,7679.58,7679.58,7679.58,217000000
2009/11/13,10:58:00,7678.74,7678.74,7678.74,7678.74,229000000
2009/11/13,10:59:00,7683.95,7683.95,7683.95,7683.95,216000000
2009/11/13,11:00:00,7680.95,7680.95,7680.95,7680.95,167000000
2009/11/13,11:01:00,7680.10,7680.10,7680.10,7680.10,246000000
2009/11/13,11:02:00,7680.89,7680.89,7680.89,7680.89,169000000
2009/11/13,11:03:00,7680.41,7680.41,7680.41,7680.41,290000000
2009/11/13,11:04:00,7678.34,7678.34,7678.34,7678.34,235000000
2009/11/13,11:05:00,7680.97,7680.97,7680.97,7680.97,229000000
2009/11/13,11:06:00,7677.07,7677.07,7677.07,7677.07,274000000
2009/11/13,11:07:00,7680.39,7680.39,7680.39,7680.39,195000000
2009/11/13,11:08:00,7682.93,7682.93,7682.93,7682.93,306000000
2009/11/13,11:09:00,7683.31,7683.31,7683.31,7683.31,287000000
2009/11/13,11:10:00,7684.35,7684.35,7684.35,7684.35,314000000
2009/11/13,11:11:00,7685.75,7685.75,7685.75,7685.75,383000000
2009/11/13,11:12:00,7685.25,7685.25,7685.25,7685.25,265000000
2009/11/13,11:13:00,7688.14,7688.14,7688.14,7688.14,432000000
2009/11/13,11:14:00,7689.88,7689.88,7689.88,7689.88,266000000
2009/11/13,11:15:00,7688.45,7688.45,7688.45,7688.45,260000000
2009/11/13,11:16:00,7689.07,7689.07,7689.07,7689.07,258000000
2009/11/13,11:17:00,7687.07,7687.07,7687.07,7687.07,179000000
2009/11/13,11:18:00,7686.41,7686.41,7686.41,7686.41,243000000
2009/11/13,11:19:00,7684.04,7684.04,7684.04,7684.04,181000000
2009/11/13,11:20:00,7685.54,7685.54,7685.54,7685.54,250000000
2009/11/13,11:21:00,7684.15,7684.15,7684.15,7684.15,384000000
2009/11/13,11:22:00,7683.00,7683.00,7683.00,7683.00,236000000
2009/11/13,11:23:00,7683.75,7683.75,7683.75,7683.75,311000000
2009/11/13,11:24:00,7681.91,7681.91,7681.91,7681.91,208000000
2009/11/13,11:25:00,7685.54,7685.54,7685.54,7685.54,169000000
2009/11/13,11:26:00,7682.14,7682.14,7682.14,7682.14,250000000
2009/11/13,11:27:00,7681.00,7681.00,7681.00,7681.00,179000000
2009/11/13,11:28:00,7678.64,7678.64,7678.64,7678.64,299000000
2009/11/13,11:29:00,7679.12,7679.12,7679.12,7679.12,270000000
2009/11/13,11:30:00,7677.37,7677.37,7677.37,7677.37,198000000
2009/11/13,11:31:00,7677.58,7677.58,7677.58,7677.58,243000000
2009/11/13,11:32:00,7678.20,7678.20,7678.20,7678.20,208000000
2009/11/13,11:33:00,7680.68,7680.68,7680.68,7680.68,274000000
2009/11/13,11:34:00,7680.31,7680.31,7680.31,7680.31,194000000
2009/11/13,11:35:00,7679.81,7679.81,7679.81,7679.81,181000000
2009/11/13,11:36:00,7679.65,7679.65,7679.65,7679.65,237000000
2009/11/13,11:37:00,7678.49,7678.49,7678.49,7678.49,169000000
2009/11/13,11:38:00,7678.50,7678.50,7678.50,7678.50,253000000
2009/11/13,11:39:00,7677.73,7677.73,7677.73,7677.73,168000000
2009/11/13,11:40:00,7678.27,7678.27,7678.27,7678.27,168000000
2009/11/13,11:41:00,7677.56,7677.56,7677.56,7677.56,202000000
2009/11/13,11:42:00,7678.14,7678.14,7678.14,7678.14,147000000
2009/11/13,11:43:00,7680.86,7680.86,7680.86,7680.86,219000000
2009/11/13,11:44:00,7680.74,7680.74,7680.74,7680.74,139000000
2009/11/13,11:45:00,7681.05,7681.05,7681.05,7681.05,163000000
2009/11/13,11:46:00,7678.52,7678.52,7678.52,7678.52,231000000
2009/11/13,11:47:00,7679.96,7679.96,7679.96,7679.96,142000000
2009/11/13,11:48:00,7679.37,7679.37,7679.37,7679.37,252000000
2009/11/13,11:49:00,7683.28,7683.28,7683.28,7683.28,181000000
2009/11/13,11:50:00,7679.80,7679.80,7679.80,7679.80,194000000
2009/11/13,11:51:00,7687.13,7687.13,7687.13,7687.13,324000000
2009/11/13,11:52:00,7684.60,7684.60,7684.60,7684.60,196000000
2009/11/13,11:53:00,7682.69,7682.69,7682.69,7682.69,266000000
2009/11/13,11:54:00,7683.63,7683.63,7683.63,7683.63,202000000
2009/11/13,11:55:00,7684.01,7684.01,7684.01,7684.01,193000000
2009/11/13,11:56:00,7681.56,7681.56,7681.56,7681.56,270000000
2009/11/13,11:57:00,7680.99,7680.99,7680.99,7680.99,153000000
2009/11/13,11:58:00,7679.61,7679.61,7679.61,7679.61,250000000
2009/11/13,11:59:00,7679.73,7679.73,7679.73,7679.73,193000000
2009/11/13,12:00:00,7678.15,7678.15,7678.15,7678.15,171000000
2009/11/13,12:01:00,7678.14,7678.14,7678.14,7678.14,232000000
2009/11/13,12:02:00,7677.46,7677.46,7677.46,7677.46,143000000
2009/11/13,12:03:00,7679.02,7679.02,7679.02,7679.02,222000000
2009/11/13,12:04:00,7682.36,7682.36,7682.36,7682.36,203000000
2009/11/13,12:05:00,7680.71,7680.71,7680.71,7680.71,160000000
2009/11/13,12:06:00,7679.46,7679.46,7679.46,7679.46,204000000
2009/11/13,12:07:00,7680.35,7680.35,7680.35,7680.35,150000000
2009/11/13,12:08:00,7678.61,7678.61,7678.61,7678.61,229000000
2009/11/13,12:09:00,7676.34,7676.34,7676.34,7676.34,307000000
2009/11/13,12:10:00,7672.94,7672.94,7672.94,7672.94,498000000
2009/11/13,12:11:00,7659.41,7659.41,7659.41,7659.41,845000000
2009/11/13,12:12:00,7654.51,7654.51,7654.51,7654.51,659000000
2009/11/13,12:13:00,7652.08,7652.08,7652.08,7652.08,746000000
2009/11/13,12:14:00,7650.63,7650.63,7650.63,7650.63,448000000
2009/11/13,12:15:00,7650.53,7650.53,7650.53,7650.53,319000000
2009/11/13,12:16:00,7649.09,7649.09,7649.09,7649.09,415000000
2009/11/13,12:17:00,7650.01,7650.01,7650.01,7650.01,243000000
2009/11/13,12:18:00,7649.94,7649.94,7649.94,7649.94,309000000
2009/11/13,12:19:00,7653.69,7653.69,7653.69,7653.69,201000000
2009/11/13,12:20:00,7652.92,7652.92,7652.92,7652.92,213000000
2009/11/13,12:21:00,7655.73,7655.73,7655.73,7655.73,215000000
2009/11/13,12:22:00,7656.41,7656.41,7656.41,7656.41,136000000
2009/11/13,12:23:00,7654.57,7654.57,7654.57,7654.57,217000000
2009/11/13,12:24:00,7655.40,7655.40,7655.40,7655.40,141000000
2009/11/13,12:25:00,7654.70,7654.70,7654.70,7654.70,192000000
2009/11/13,12:26:00,7654.83,7654.83,7654.83,7654.83,193000000
2009/11/13,12:27:00,7652.52,7652.52,7652.52,7652.52,150000000
2009/11/13,12:28:00,7653.05,7653.05,7653.05,7653.05,207000000
2009/11/13,12:29:00,7652.75,7652.75,7652.75,7652.75,156000000
2009/11/13,12:30:00,7654.21,7654.21,7654.21,7654.21,167000000
2009/11/13,12:31:00,7655.52,7655.52,7655.52,7655.52,235000000
2009/11/13,12:32:00,7654.60,7654.60,7654.60,7654.60,163000000
2009/11/13,12:33:00,7654.49,7654.49,7654.49,7654.49,175000000
2009/11/13,12:34:00,7654.58,7654.58,7654.58,7654.58,165000000
2009/11/13,12:35:00,7657.18,7657.18,7657.18,7657.18,181000000
2009/11/13,12:36:00,7656.84,7656.84,7656.84,7656.84,228000000
2009/11/13,12:37:00,7655.51,7655.51,7655.51,7655.51,149000000
2009/11/13,12:38:00,7653.51,7653.51,7653.51,7653.51,182000000
2009/11/13,12:39:00,7656.27,7656.27,7656.27,7656.27,170000000
2009/11/13,12:40:00,7657.23,7657.23,7657.23,7657.23,147000000
2009/11/13,12:41:00,7655.22,7655.22,7655.22,7655.22,166000000
2009/11/13,12:42:00,7653.32,7653.32,7653.32,7653.32,148000000
2009/11/13,12:43:00,7654.51,7654.51,7654.51,7654.51,224000000
2009/11/13,12:44:00,7652.85,7652.85,7652.85,7652.85,144000000
2009/11/13,12:45:00,7654.95,7654.95,7654.95,7654.95,206000000
2009/11/13,12:46:00,7653.21,7653.21,7653.21,7653.21,213000000
2009/11/13,12:47:00,7651.58,7651.58,7651.58,7651.58,140000000
2009/11/13,12:48:00,7652.30,7652.30,7652.30,7652.30,245000000
2009/11/13,12:49:00,7651.49,7651.49,7651.49,7651.49,184000000
2009/11/13,12:50:00,7653.22,7653.22,7653.22,7653.22,180000000
2009/11/13,12:51:00,7653.79,7653.79,7653.79,7653.79,267000000
2009/11/13,12:52:00,7651.75,7651.75,7651.75,7651.75,186000000
2009/11/13,12:53:00,7653.11,7653.11,7653.11,7653.11,227000000
2009/11/13,12:54:00,7651.81,7651.81,7651.81,7651.81,193000000
2009/11/13,12:55:00,7652.29,7652.29,7652.29,7652.29,195000000
2009/11/13,12:56:00,7651.63,7651.63,7651.63,7651.63,213000000
2009/11/13,12:57:00,7651.80,7651.80,7651.80,7651.80,149000000
2009/11/13,12:58:00,7652.63,7652.63,7652.63,7652.63,248000000
2009/11/13,12:59:00,7652.15,7652.15,7652.15,7652.15,204000000
2009/11/13,13:00:00,7650.67,7650.67,7650.67,7650.67,225000000
2009/11/13,13:01:00,7670.33,7670.33,7670.33,7670.33,580000000
2009/11/13,13:02:00,7680.08,7680.08,7680.08,7680.08,593000000
2009/11/13,13:03:00,7682.70,7682.70,7682.70,7682.70,479000000
2009/11/13,13:04:00,7676.87,7676.87,7676.87,7676.87,353000000
2009/11/13,13:05:00,7676.75,7676.75,7676.75,7676.75,318000000
2009/11/13,13:06:00,7669.84,7669.84,7669.84,7669.84,280000000
2009/11/13,13:07:00,7669.21,7669.21,7669.21,7669.21,188000000
2009/11/13,13:08:00,7668.21,7668.21,7668.21,7668.21,289000000
2009/11/13,13:09:00,7669.17,7669.17,7669.17,7669.17,229000000
2009/11/13,13:10:00,7665.43,7665.43,7665.43,7665.43,259000000
2009/11/13,13:11:00,7664.67,7664.67,7664.67,7664.67,258000000
2009/11/13,13:12:00,7665.06,7665.06,7665.06,7665.06,187000000
2009/11/13,13:13:00,7663.28,7663.28,7663.28,7663.28,308000000
2009/11/13,13:14:00,7665.07,7665.07,7665.07,7665.07,290000000
2009/11/13,13:15:00,7664.05,7664.05,7664.05,7664.05,291000000
2009/11/13,13:16:00,7663.70,7663.70,7663.70,7663.70,317000000
2009/11/13,13:17:00,7667.15,7667.15,7667.15,7667.15,293000000
2009/11/13,13:18:00,7671.04,7671.04,7671.04,7671.04,443000000
2009/11/13,13:19:00,7668.73,7668.73,7668.73,7668.73,306000000
2009/11/13,13:20:00,7669.66,7669.66,7669.66,7669.66,375000000
2009/11/13,13:21:00,7665.94,7665.94,7665.94,7665.94,454000000
2009/11/13,13:22:00,7664.41,7664.41,7664.41,7664.41,327000000
2009/11/13,13:23:00,7663.57,7663.57,7663.57,7663.57,588000000
2009/11/13,13:24:00,7664.74,7664.74,7664.74,7664.74,466000000
2009/11/13,13:25:00,7667.50,7667.50,7667.50,7667.50,499000000
2009/11/13,13:26:00,7667.50,7667.50,7667.50,7667.50,0
2009/11/13,13:27:00,7667.50,7667.50,7667.50,7667.50,0
2009/11/13,13:28:00,7667.50,7667.50,7667.50,7667.50,0
2009/11/13,13:29:00,7667.50,7667.50,7667.50,7667.50,0
2009/11/13,13:30:00,7665.63,7665.63,7665.63,7665.63,206032896
2009/11/16,09:01:00,7701.97,7701.97,7701.97,7701.97,3631000064
2009/11/16,09:02:00,7705.68,7705.68,7705.68,7705.68,852000000
2009/11/16,09:03:00,7708.83,7708.83,7708.83,7708.83,914000000
2009/11/16,09:04:00,7709.40,7709.40,7709.40,7709.40,1150000000
2009/11/16,09:05:00,7712.39,7712.39,7712.39,7712.39,872000000
2009/11/16,09:06:00,7711.27,7711.27,7711.27,7711.27,1073000000
2009/11/16,09:07:00,7709.48,7709.48,7709.48,7709.48,757000000
2009/11/16,09:08:00,7705.86,7705.86,7705.86,7705.86,770000000
2009/11/16,09:09:00,7703.85,7703.85,7703.85,7703.85,855000000
2009/11/16,09:10:00,7702.56,7702.56,7702.56,7702.56,715000000
2009/11/16,09:11:00,7699.32,7699.32,7699.32,7699.32,825000000
2009/11/16,09:12:00,7700.07,7700.07,7700.07,7700.07,694000000
2009/11/16,09:13:00,7703.02,7703.02,7703.02,7703.02,706000000
2009/11/16,09:14:00,7705.25,7705.25,7705.25,7705.25,579000000
2009/11/16,09:15:00,7705.61,7705.61,7705.61,7705.61,582000000
2009/11/16,09:16:00,7713.50,7713.50,7713.50,7713.50,844000000
2009/11/16,09:17:00,7715.55,7715.55,7715.55,7715.55,729000000
2009/11/16,09:18:00,7716.92,7716.92,7716.92,7716.92,690000000
2009/11/16,09:19:00,7717.91,7717.91,7717.91,7717.91,823000000
2009/11/16,09:20:00,7722.42,7722.42,7722.42,7722.42,623000000
2009/11/16,09:21:00,7719.45,7719.45,7719.45,7719.45,881000000
2009/11/16,09:22:00,7718.03,7718.03,7718.03,7718.03,529000000
2009/11/16,09:23:00,7714.99,7714.99,7714.99,7714.99,533000000
2009/11/16,09:24:00,7715.32,7715.32,7715.32,7715.32,553000000
2009/11/16,09:25:00,7712.68,7712.68,7712.68,7712.68,470000000
2009/11/16,09:26:00,7713.51,7713.51,7713.51,7713.51,613000000
2009/11/16,09:27:00,7711.76,7711.76,7711.76,7711.76,482000000
2009/11/16,09:28:00,7712.49,7712.49,7712.49,7712.49,598000000
2009/11/16,09:29:00,7714.50,7714.50,7714.50,7714.50,515000000
2009/11/16,09:30:00,7720.44,7720.44,7720.44,7720.44,466000000
2009/11/16,09:31:00,7728.41,7728.41,7728.41,7728.41,994000000
2009/11/16,09:32:00,7730.62,7730.62,7730.62,7730.62,664000000
2009/11/16,09:33:00,7734.65,7734.65,7734.65,7734.65,706000000
2009/11/16,09:34:00,7738.03,7738.03,7738.03,7738.03,734000000
2009/11/16,09:35:00,7743.59,7743.59,7743.59,7743.59,677000000
2009/11/16,09:36:00,7746.60,7746.60,7746.60,7746.60,816000000
2009/11/16,09:37:00,7744.05,7744.05,7744.05,7744.05,524000000
2009/11/16,09:38:00,7742.82,7742.82,7742.82,7742.82,638000000
2009/11/16,09:39:00,7740.99,7740.99,7740.99,7740.99,561000000
2009/11/16,09:40:00,7744.27,7744.27,7744.27,7744.27,594000000
2009/11/16,09:41:00,7742.32,7742.32,7742.32,7742.32,602000000
2009/11/16,09:42:00,7740.83,7740.83,7740.83,7740.83,394000000
2009/11/16,09:43:00,7740.94,7740.94,7740.94,7740.94,442000000
2009/11/16,09:44:00,7741.01,7741.01,7741.01,7741.01,485000000
2009/11/16,09:45:00,7746.58,7746.58,7746.58,7746.58,541000000
2009/11/16,09:46:00,7755.38,7755.38,7755.38,7755.38,1247000064
2009/11/16,09:47:00,7763.15,7763.15,7763.15,7763.15,735000000
2009/11/16,09:48:00,7764.60,7764.60,7764.60,7764.60,788000000
2009/11/16,09:49:00,7763.59,7763.59,7763.59,7763.59,769000000
2009/11/16,09:50:00,7761.52,7761.52,7761.52,7761.52,475000000
2009/11/16,09:51:00,7758.11,7758.11,7758.11,7758.11,776000000
2009/11/16,09:52:00,7753.08,7753.08,7753.08,7753.08,421000000
2009/11/16,09:53:00,7750.32,7750.32,7750.32,7750.32,477000000
2009/11/16,09:54:00,7750.10,7750.10,7750.10,7750.10,444000000
2009/11/16,09:55:00,7747.16,7747.16,7747.16,7747.16,355000000
2009/11/16,09:56:00,7749.65,7749.65,7749.65,7749.65,416000000
2009/11/16,09:57:00,7747.45,7747.45,7747.45,7747.45,377000000
2009/11/16,09:58:00,7745.94,7745.94,7745.94,7745.94,451000000
2009/11/16,09:59:00,7745.58,7745.58,7745.58,7745.58,384000000
2009/11/16,10:00:00,7750.70,7750.70,7750.70,7750.70,325000000
2009/11/16,10:01:00,7740.08,7740.08,7740.08,7740.08,491000000
2009/11/16,10:02:00,7742.23,7742.23,7742.23,7742.23,374000000
2009/11/16,10:03:00,7754.61,7754.61,7754.61,7754.61,461000000
2009/11/16,10:04:00,7752.98,7752.98,7752.98,7752.98,423000000
2009/11/16,10:05:00,7752.69,7752.69,7752.69,7752.69,354000000
2009/11/16,10:06:00,7756.47,7756.47,7756.47,7756.47,486000000
2009/11/16,10:07:00,7755.67,7755.67,7755.67,7755.67,303000000
2009/11/16,10:08:00,7751.88,7751.88,7751.88,7751.88,340000000
2009/11/16,10:09:00,7753.54,7753.54,7753.54,7753.54,372000000
2009/11/16,10:10:00,7752.82,7752.82,7752.82,7752.82,320000000
2009/11/16,10:11:00,7753.18,7753.18,7753.18,7753.18,418000000
2009/11/16,10:12:00,7749.68,7749.68,7749.68,7749.68,282000000
2009/11/16,10:13:00,7747.88,7747.88,7747.88,7747.88,403000000
2009/11/16,10:14:00,7746.64,7746.64,7746.64,7746.64,298000000
2009/11/16,10:15:00,7745.84,7745.84,7745.84,7745.84,282000000
2009/11/16,10:16:00,7752.69,7752.69,7752.69,7752.69,416000000
2009/11/16,10:17:00,7757.22,7757.22,7757.22,7757.22,438000000
2009/11/16,10:18:00,7755.89,7755.89,7755.89,7755.89,447000000
2009/11/16,10:19:00,7755.27,7755.27,7755.27,7755.27,332000000
2009/11/16,10:20:00,7753.70,7753.70,7753.70,7753.70,388000000
2009/11/16,10:21:00,7749.90,7749.90,7749.90,7749.90,472000000
2009/11/16,10:22:00,7748.33,7748.33,7748.33,7748.33,214000000
2009/11/16,10:23:00,7746.01,7746.01,7746.01,7746.01,389000000
2009/11/16,10:24:00,7745.03,7745.03,7745.03,7745.03,256000000
2009/11/16,10:25:00,7743.72,7743.72,7743.72,7743.72,282000000
2009/11/16,10:26:00,7744.00,7744.00,7744.00,7744.00,345000000
2009/11/16,10:27:00,7741.85,7741.85,7741.85,7741.85,252000000
2009/11/16,10:28:00,7739.46,7739.46,7739.46,7739.46,367000000
2009/11/16,10:29:00,7744.30,7744.30,7744.30,7744.30,258000000
2009/11/16,10:30:00,7745.30,7745.30,7745.30,7745.30,272000000
2009/11/16,10:31:00,7744.77,7744.77,7744.77,7744.77,367000000
2009/11/16,10:32:00,7745.02,7745.02,7745.02,7745.02,235000000
2009/11/16,10:33:00,7742.69,7742.69,7742.69,7742.69,379000000
2009/11/16,10:34:00,7742.25,7742.25,7742.25,7742.25,255000000
2009/11/16,10:35:00,7743.81,7743.81,7743.81,7743.81,321000000
2009/11/16,10:36:00,7745.83,7745.83,7745.83,7745.83,384000000
2009/11/16,10:37:00,7744.77,7744.77,7744.77,7744.77,239000000
2009/11/16,10:38:00,7750.37,7750.37,7750.37,7750.37,419000000
2009/11/16,10:39:00,7751.07,7751.07,7751.07,7751.07,329000000
2009/11/16,10:40:00,7750.95,7750.95,7750.95,7750.95,328000000
2009/11/16,10:41:00,7751.06,7751.06,7751.06,7751.06,384000000
2009/11/16,10:42:00,7750.02,7750.02,7750.02,7750.02,274000000
2009/11/16,10:43:00,7751.40,7751.40,7751.40,7751.40,376000000
2009/11/16,10:44:00,7750.32,7750.32,7750.32,7750.32,248000000
2009/11/16,10:45:00,7751.13,7751.13,7751.13,7751.13,296000000
2009/11/16,10:46:00,7751.81,7751.81,7751.81,7751.81,360000000
2009/11/16,10:47:00,7751.11,7751.11,7751.11,7751.11,277000000
2009/11/16,10:48:00,7753.94,7753.94,7753.94,7753.94,345000000
2009/11/16,10:49:00,7754.06,7754.06,7754.06,7754.06,380000000
2009/11/16,10:50:00,7753.36,7753.36,7753.36,7753.36,324000000
2009/11/16,10:51:00,7753.78,7753.78,7753.78,7753.78,393000000
2009/11/16,10:52:00,7755.22,7755.22,7755.22,7755.22,285000000
2009/11/16,10:53:00,7755.20,7755.20,7755.20,7755.20,364000000
2009/11/16,10:54:00,7752.43,7752.43,7752.43,7752.43,383000000
2009/11/16,10:55:00,7753.32,7753.32,7753.32,7753.32,426000000
2009/11/16,10:56:00,7750.69,7750.69,7750.69,7750.69,607000000
2009/11/16,10:57:00,7750.61,7750.61,7750.61,7750.61,311000000
2009/11/16,10:58:00,7752.89,7752.89,7752.89,7752.89,362000000
2009/11/16,10:59:00,7752.11,7752.11,7752.11,7752.11,287000000
2009/11/16,11:00:00,7752.86,7752.86,7752.86,7752.86,312000000
2009/11/16,11:01:00,7753.45,7753.45,7753.45,7753.45,379000000
2009/11/16,11:02:00,7752.43,7752.43,7752.43,7752.43,273000000
2009/11/16,11:03:00,7751.89,7751.89,7751.89,7751.89,405000000
2009/11/16,11:04:00,7755.04,7755.04,7755.04,7755.04,306000000
2009/11/16,11:05:00,7752.31,7752.31,7752.31,7752.31,322000000
2009/11/16,11:06:00,7755.29,7755.29,7755.29,7755.29,459000000
2009/11/16,11:07:00,7753.95,7753.95,7753.95,7753.95,366000000
2009/11/16,11:08:00,7762.20,7762.20,7762.20,7762.20,635000000
2009/11/16,11:09:00,7760.65,7760.65,7760.65,7760.65,576000000
2009/11/16,11:10:00,7766.66,7766.66,7766.66,7766.66,640000000
2009/11/16,11:11:00,7768.30,7768.30,7768.30,7768.30,682000000
2009/11/16,11:12:00,7768.56,7768.56,7768.56,7768.56,362000000
2009/11/16,11:13:00,7768.04,7768.04,7768.04,7768.04,516000000
2009/11/16,11:14:00,7771.49,7771.49,7771.49,7771.49,409000000
2009/11/16,11:15:00,7771.44,7771.44,7771.44,7771.44,376000000
2009/11/16,11:16:00,7770.35,7770.35,7770.35,7770.35,462000000
2009/11/16,11:17:00,7769.98,7769.98,7769.98,7769.98,398000000
2009/11/16,11:18:00,7767.35,7767.35,7767.35,7767.35,479000000
2009/11/16,11:19:00,7764.80,7764.80,7764.80,7764.80,392000000
2009/11/16,11:20:00,7764.54,7764.54,7764.54,7764.54,401000000
2009/11/16,11:21:00,7763.58,7763.58,7763.58,7763.58,408000000
2009/11/16,11:22:00,7762.02,7762.02,7762.02,7762.02,259000000
2009/11/16,11:23:00,7767.39,7767.39,7767.39,7767.39,428000000
2009/11/16,11:24:00,7768.47,7768.47,7768.47,7768.47,440000000
2009/11/16,11:25:00,7768.12,7768.12,7768.12,7768.12,326000000
2009/11/16,11:26:00,7771.04,7771.04,7771.04,7771.04,424000000
2009/11/16,11:27:00,7768.17,7768.17,7768.17,7768.17,260000000
2009/11/16,11:28:00,7768.86,7768.86,7768.86,7768.86,351000000
2009/11/16,11:29:00,7769.69,7769.69,7769.69,7769.69,353000000
2009/11/16,11:30:00,7774.32,7774.32,7774.32,7774.32,415000000
2009/11/16,11:31:00,7774.56,7774.56,7774.56,7774.56,466000000
2009/11/16,11:32:00,7774.46,7774.46,7774.46,7774.46,293000000
2009/11/16,11:33:00,7771.55,7771.55,7771.55,7771.55,469000000
2009/11/16,11:34:00,7774.32,7774.32,7774.32,7774.32,367000000
2009/11/16,11:35:00,7772.12,7772.12,7772.12,7772.12,334000000
2009/11/16,11:36:00,7774.44,7774.44,7774.44,7774.44,376000000
2009/11/16,11:37:00,7771.85,7771.85,7771.85,7771.85,272000000
2009/11/16,11:38:00,7775.16,7775.16,7775.16,7775.16,337000000
2009/11/16,11:39:00,7774.74,7774.74,7774.74,7774.74,300000000
2009/11/16,11:40:00,7774.57,7774.57,7774.57,7774.57,283000000
2009/11/16,11:41:00,7773.65,7773.65,7773.65,7773.65,371000000
2009/11/16,11:42:00,7774.00,7774.00,7774.00,7774.00,339000000
2009/11/16,11:43:00,7776.27,7776.27,7776.27,7776.27,558000000
2009/11/16,11:44:00,7778.33,7778.33,7778.33,7778.33,455000000
2009/11/16,11:45:00,7777.55,7777.55,7777.55,7777.55,458000000
2009/11/16,11:46:00,7776.28,7776.28,7776.28,7776.28,590000000
2009/11/16,11:47:00,7776.21,7776.21,7776.21,7776.21,322000000
2009/11/16,11:48:00,7775.89,7775.89,7775.89,7775.89,395000000
2009/11/16,11:49:00,7776.02,7776.02,7776.02,7776.02,383000000
2009/11/16,11:50:00,7775.75,7775.75,7775.75,7775.75,377000000
2009/11/16,11:51:00,7776.24,7776.24,7776.24,7776.24,399000000
2009/11/16,11:52:00,7775.43,7775.43,7775.43,7775.43,250000000
2009/11/16,11:53:00,7774.76,7774.76,7774.76,7774.76,576000000
2009/11/16,11:54:00,7777.26,7777.26,7777.26,7777.26,365000000
2009/11/16,11:55:00,7777.22,7777.22,7777.22,7777.22,302000000
2009/11/16,11:56:00,7777.89,7777.89,7777.89,7777.89,436000000
2009/11/16,11:57:00,7776.81,7776.81,7776.81,7776.81,266000000
2009/11/16,11:58:00,7775.99,7775.99,7775.99,7775.99,326000000
2009/11/16,11:59:00,7778.74,7778.74,7778.74,7778.74,443000000
2009/11/16,12:00:00,7777.76,7777.76,7777.76,7777.76,294000000
2009/11/16,12:01:00,7773.25,7773.25,7773.25,7773.25,391000000
2009/11/16,12:02:00,7772.90,7772.90,7772.90,7772.90,312000000
2009/11/16,12:03:00,7771.59,7771.59,7771.59,7771.59,327000000
2009/11/16,12:04:00,7770.29,7770.29,7770.29,7770.29,307000000
2009/11/16,12:05:00,7769.70,7769.70,7769.70,7769.70,307000000
2009/11/16,12:06:00,7766.17,7766.17,7766.17,7766.17,265000000
2009/11/16,12:07:00,7768.60,7768.60,7768.60,7768.60,195000000
2009/11/16,12:08:00,7767.42,7767.42,7767.42,7767.42,298000000
2009/11/16,12:09:00,7769.04,7769.04,7769.04,7769.04,304000000
2009/11/16,12:10:00,7768.09,7768.09,7768.09,7768.09,243000000
2009/11/16,12:11:00,7766.64,7766.64,7766.64,7766.64,285000000
2009/11/16,12:12:00,7766.29,7766.29,7766.29,7766.29,226000000
2009/11/16,12:13:00,7767.29,7767.29,7767.29,7767.29,302000000
2009/11/16,12:14:00,7769.05,7769.05,7769.05,7769.05,203000000
2009/11/16,12:15:00,7767.68,7767.68,7767.68,7767.68,286000000
2009/11/16,12:16:00,7769.43,7769.43,7769.43,7769.43,333000000
2009/11/16,12:17:00,7768.86,7768.86,7768.86,7768.86,164000000
2009/11/16,12:18:00,7771.06,7771.06,7771.06,7771.06,303000000
2009/11/16,12:19:00,7772.13,7772.13,7772.13,7772.13,265000000
2009/11/16,12:20:00,7772.44,7772.44,7772.44,7772.44,298000000
2009/11/16,12:21:00,7772.50,7772.50,7772.50,7772.50,277000000
2009/11/16,12:22:00,7771.85,7771.85,7771.85,7771.85,251000000
2009/11/16,12:23:00,7775.73,7775.73,7775.73,7775.73,380000000
2009/11/16,12:24:00,7778.65,7778.65,7778.65,7778.65,342000000
2009/11/16,12:25:00,7778.98,7778.98,7778.98,7778.98,374000000
2009/11/16,12:26:00,7777.50,7777.50,7777.50,7777.50,380000000
2009/11/16,12:27:00,7777.59,7777.59,7777.59,7777.59,240000000
2009/11/16,12:28:00,7774.94,7774.94,7774.94,7774.94,328000000
2009/11/16,12:29:00,7774.07,7774.07,7774.07,7774.07,312000000
2009/11/16,12:30:00,7772.92,7772.92,7772.92,7772.92,268000000
2009/11/16,12:31:00,7772.65,7772.65,7772.65,7772.65,365000000
2009/11/16,12:32:00,7771.63,7771.63,7771.63,7771.63,209000000
2009/11/16,12:33:00,7772.36,7772.36,7772.36,7772.36,355000000
2009/11/16,12:34:00,7771.31,7771.31,7771.31,7771.31,367000000
2009/11/16,12:35:00,7770.93,7770.93,7770.93,7770.93,271000000
2009/11/16,12:36:00,7772.17,7772.17,7772.17,7772.17,303000000
2009/11/16,12:37:00,7774.14,7774.14,7774.14,7774.14,244000000
2009/11/16,12:38:00,7777.32,7777.32,7777.32,7777.32,554000000
2009/11/16,12:39:00,7774.81,7774.81,7774.81,7774.81,287000000
2009/11/16,12:40:00,7775.49,7775.49,7775.49,7775.49,253000000
2009/11/16,12:41:00,7776.98,7776.98,7776.98,7776.98,295000000
2009/11/16,12:42:00,7776.78,7776.78,7776.78,7776.78,235000000
2009/11/16,12:43:00,7774.30,7774.30,7774.30,7774.30,315000000
2009/11/16,12:44:00,7775.01,7775.01,7775.01,7775.01,214000000
2009/11/16,12:45:00,7773.94,7773.94,7773.94,7773.94,256000000
2009/11/16,12:46:00,7776.96,7776.96,7776.96,7776.96,377000000
2009/11/16,12:47:00,7775.95,7775.95,7775.95,7775.95,204000000
2009/11/16,12:48:00,7777.56,7777.56,7777.56,7777.56,312000000
2009/11/16,12:49:00,7774.35,7774.35,7774.35,7774.35,240000000
2009/11/16,12:50:00,7776.60,7776.60,7776.60,7776.60,247000000
2009/11/16,12:51:00,7773.79,7773.79,7773.79,7773.79,250000000
2009/11/16,12:52:00,7775.78,7775.78,7775.78,7775.78,303000000
2009/11/16,12:53:00,7778.90,7778.90,7778.90,7778.90,450000000
2009/11/16,12:54:00,7778.35,7778.35,7778.35,7778.35,476000000
2009/11/16,12:55:00,7776.51,7776.51,7776.51,7776.51,335000000
2009/11/16,12:56:00,7776.45,7776.45,7776.45,7776.45,397000000
2009/11/16,12:57:00,7773.64,7773.64,7773.64,7773.64,273000000
2009/11/16,12:58:00,7776.76,7776.76,7776.76,7776.76,387000000
2009/11/16,12:59:00,7777.68,7777.68,7777.68,7777.68,339000000
2009/11/16,13:00:00,7775.27,7775.27,7775.27,7775.27,273000000
2009/11/16,13:01:00,7776.75,7776.75,7776.75,7776.75,319000000
2009/11/16,13:02:00,7782.09,7782.09,7782.09,7782.09,378000000
2009/11/16,13:03:00,7781.75,7781.75,7781.75,7781.75,469000000
2009/11/16,13:04:00,7782.02,7782.02,7782.02,7782.02,396000000
2009/11/16,13:05:00,7781.53,7781.53,7781.53,7781.53,375000000
2009/11/16,13:06:00,7780.15,7780.15,7780.15,7780.15,447000000
2009/11/16,13:07:00,7780.26,7780.26,7780.26,7780.26,361000000
2009/11/16,13:08:00,7780.95,7780.95,7780.95,7780.95,587000000
2009/11/16,13:09:00,7779.98,7779.98,7779.98,7779.98,400000000
2009/11/16,13:10:00,7778.17,7778.17,7778.17,7778.17,364000000
2009/11/16,13:11:00,7781.59,7781.59,7781.59,7781.59,500000000
2009/11/16,13:12:00,7779.96,7779.96,7779.96,7779.96,354000000
2009/11/16,13:13:00,7780.50,7780.50,7780.50,7780.50,459000000
2009/11/16,13:14:00,7779.84,7779.84,7779.84,7779.84,342000000
2009/11/16,13:15:00,7778.58,7778.58,7778.58,7778.58,383000000
2009/11/16,13:16:00,7777.20,7777.20,7777.20,7777.20,477000000
2009/11/16,13:17:00,7777.14,7777.14,7777.14,7777.14,397000000
2009/11/16,13:18:00,7779.32,7779.32,7779.32,7779.32,645000000
2009/11/16,13:19:00,7781.71,7781.71,7781.71,7781.71,518000000
2009/11/16,13:20:00,7783.84,7783.84,7783.84,7783.84,585000000
2009/11/16,13:21:00,7784.93,7784.93,7784.93,7784.93,775000000
2009/11/16,13:22:00,7786.68,7786.68,7786.68,7786.68,593000000
2009/11/16,13:23:00,7786.74,7786.74,7786.74,7786.74,808000000
2009/11/16,13:24:00,7786.87,7786.87,7786.87,7786.87,784000000
2009/11/16,13:25:00,7789.19,7789.19,7789.19,7789.19,762000000
2009/11/16,13:26:00,7789.21,7789.21,7789.21,7789.21,0
2009/11/16,13:27:00,7789.21,7789.21,7789.21,7789.21,0
2009/11/16,13:28:00,7789.21,7789.21,7789.21,7789.21,0
2009/11/16,13:29:00,7789.21,7789.21,7789.21,7789.21,0
2009/11/16,13:30:00,7792.68,7792.68,7792.68,7792.68,1399032832
2009/11/17,09:01:00,7875.48,7875.48,7875.48,7875.48,3590032896
2009/11/17,09:02:00,7871.23,7871.23,7871.23,7871.23,1780000000
2009/11/17,09:03:00,7865.36,7865.36,7865.36,7865.36,1658000000
2009/11/17,09:04:00,7848.63,7848.63,7848.63,7848.63,1758000000
2009/11/17,09:05:00,7837.45,7837.45,7837.45,7837.45,1196000000
2009/11/17,09:06:00,7837.68,7837.68,7837.68,7837.68,1699000064
2009/11/17,09:07:00,7850.08,7850.08,7850.08,7850.08,1506000000
2009/11/17,09:08:00,7854.04,7854.04,7854.04,7854.04,1350000000
2009/11/17,09:09:00,7854.02,7854.02,7854.02,7854.02,1484000000
2009/11/17,09:10:00,7848.79,7848.79,7848.79,7848.79,1032000000
2009/11/17,09:11:00,7843.25,7843.25,7843.25,7843.25,1408999936
2009/11/17,09:12:00,7836.76,7836.76,7836.76,7836.76,981000000
2009/11/17,09:13:00,7827.20,7827.20,7827.20,7827.20,1244999936
2009/11/17,09:14:00,7816.12,7816.12,7816.12,7816.12,1379000064
2009/11/17,09:15:00,7808.12,7808.12,7808.12,7808.12,1176999936
2009/11/17,09:16:00,7803.50,7803.50,7803.50,7803.50,1612999936
2009/11/17,09:17:00,7805.80,7805.80,7805.80,7805.80,1296000000
2009/11/17,09:18:00,7812.45,7812.45,7812.45,7812.45,1482000000
2009/11/17,09:19:00,7813.68,7813.68,7813.68,7813.68,1370000000
2009/11/17,09:20:00,7815.93,7815.93,7815.93,7815.93,1094000000
2009/11/17,09:21:00,7816.19,7816.19,7816.19,7816.19,1383000064
2009/11/17,09:22:00,7814.64,7814.64,7814.64,7814.64,994000000
2009/11/17,09:23:00,7816.14,7816.14,7816.14,7816.14,1243000064
2009/11/17,09:24:00,7816.44,7816.44,7816.44,7816.44,1072000000
2009/11/17,09:25:00,7814.94,7814.94,7814.94,7814.94,1074000000
2009/11/17,09:26:00,7813.83,7813.83,7813.83,7813.83,1084000000
2009/11/17,09:27:00,7810.05,7810.05,7810.05,7810.05,837000000
2009/11/17,09:28:00,7803.80,7803.80,7803.80,7803.80,1707000064
2009/11/17,09:29:00,7798.57,7798.57,7798.57,7798.57,1996999936
2009/11/17,09:30:00,7789.76,7789.76,7789.76,7789.76,927000000
2009/11/17,09:31:00,7780.01,7780.01,7780.01,7780.01,1390000000
2009/11/17,09:32:00,7781.80,7781.80,7781.80,7781.80,1340999936
2009/11/17,09:33:00,7787.81,7787.81,7787.81,7787.81,1444999936
2009/11/17,09:34:00,7791.60,7791.60,7791.60,7791.60,1099000064
2009/11/17,09:35:00,7804.56,7804.56,7804.56,7804.56,888000000
2009/11/17,09:36:00,7811.31,7811.31,7811.31,7811.31,1066000000
2009/11/17,09:37:00,7811.83,7811.83,7811.83,7811.83,657000000
2009/11/17,09:38:00,7811.17,7811.17,7811.17,7811.17,707000000
2009/11/17,09:39:00,7809.69,7809.69,7809.69,7809.69,502000000
2009/11/17,09:40:00,7807.79,7807.79,7807.79,7807.79,446000000
2009/11/17,09:41:00,7803.05,7803.05,7803.05,7803.05,671000000
2009/11/17,09:42:00,7800.28,7800.28,7800.28,7800.28,488000000
2009/11/17,09:43:00,7795.87,7795.87,7795.87,7795.87,548000000
2009/11/17,09:44:00,7794.42,7794.42,7794.42,7794.42,544000000
2009/11/17,09:45:00,7795.94,7795.94,7795.94,7795.94,549000000
2009/11/17,09:46:00,7799.90,7799.90,7799.90,7799.90,763000000
2009/11/17,09:47:00,7807.19,7807.19,7807.19,7807.19,563000000
2009/11/17,09:48:00,7807.84,7807.84,7807.84,7807.84,702000000
2009/11/17,09:49:00,7808.99,7808.99,7808.99,7808.99,481000000
2009/11/17,09:50:00,7807.40,7807.40,7807.40,7807.40,499000000
2009/11/17,09:51:00,7806.68,7806.68,7806.68,7806.68,557000000
2009/11/17,09:52:00,7805.71,7805.71,7805.71,7805.71,405000000
2009/11/17,09:53:00,7805.50,7805.50,7805.50,7805.50,495000000
2009/11/17,09:54:00,7803.76,7803.76,7803.76,7803.76,408000000
2009/11/17,09:55:00,7800.76,7800.76,7800.76,7800.76,345000000
2009/11/17,09:56:00,7806.32,7806.32,7806.32,7806.32,465000000
2009/11/17,09:57:00,7805.80,7805.80,7805.80,7805.80,402000000
2009/11/17,09:58:00,7805.65,7805.65,7805.65,7805.65,495000000
2009/11/17,09:59:00,7804.58,7804.58,7804.58,7804.58,458000000
2009/11/17,10:00:00,7805.02,7805.02,7805.02,7805.02,401000000
2009/11/17,10:01:00,7800.24,7800.24,7800.24,7800.24,593000000
2009/11/17,10:02:00,7800.61,7800.61,7800.61,7800.61,510000000
2009/11/17,10:03:00,7797.12,7797.12,7797.12,7797.12,562000000
2009/11/17,10:04:00,7795.63,7795.63,7795.63,7795.63,444000000
2009/11/17,10:05:00,7795.52,7795.52,7795.52,7795.52,417000000
2009/11/17,10:06:00,7787.29,7787.29,7787.29,7787.29,635000000
2009/11/17,10:07:00,7782.66,7782.66,7782.66,7782.66,630000000
2009/11/17,10:08:00,7782.07,7782.07,7782.07,7782.07,711000000
2009/11/17,10:09:00,7780.06,7780.06,7780.06,7780.06,691000000
2009/11/17,10:10:00,7776.07,7776.07,7776.07,7776.07,528000000
2009/11/17,10:11:00,7768.08,7768.08,7768.08,7768.08,701000000
2009/11/17,10:12:00,7766.94,7766.94,7766.94,7766.94,523000000
2009/11/17,10:13:00,7759.19,7759.19,7759.19,7759.19,755000000
2009/11/17,10:14:00,7753.00,7753.00,7753.00,7753.00,803000000
2009/11/17,10:15:00,7748.99,7748.99,7748.99,7748.99,723000000
2009/11/17,10:16:00,7745.74,7745.74,7745.74,7745.74,874000000
2009/11/17,10:17:00,7744.18,7744.18,7744.18,7744.18,621000000
2009/11/17,10:18:00,7745.57,7745.57,7745.57,7745.57,654000000
2009/11/17,10:19:00,7747.39,7747.39,7747.39,7747.39,645000000
2009/11/17,10:20:00,7748.35,7748.35,7748.35,7748.35,483000000
2009/11/17,10:21:00,7757.57,7757.57,7757.57,7757.57,532000000
2009/11/17,10:22:00,7757.20,7757.20,7757.20,7757.20,380000000
2009/11/17,10:23:00,7757.51,7757.51,7757.51,7757.51,413000000
2009/11/17,10:24:00,7760.73,7760.73,7760.73,7760.73,357000000
2009/11/17,10:25:00,7760.89,7760.89,7760.89,7760.89,336000000
2009/11/17,10:26:00,7762.57,7762.57,7762.57,7762.57,396000000
2009/11/17,10:27:00,7763.85,7763.85,7763.85,7763.85,317000000
2009/11/17,10:28:00,7773.26,7773.26,7773.26,7773.26,510000000
2009/11/17,10:29:00,7779.90,7779.90,7779.90,7779.90,409000000
2009/11/17,10:30:00,7785.37,7785.37,7785.37,7785.37,421000000
2009/11/17,10:31:00,7792.37,7792.37,7792.37,7792.37,726000000
2009/11/17,10:32:00,7790.99,7790.99,7790.99,7790.99,389000000
2009/11/17,10:33:00,7789.88,7789.88,7789.88,7789.88,380000000
2009/11/17,10:34:00,7791.26,7791.26,7791.26,7791.26,353000000
2009/11/17,10:35:00,7790.67,7790.67,7790.67,7790.67,257000000
2009/11/17,10:36:00,7794.86,7794.86,7794.86,7794.86,404000000
2009/11/17,10:37:00,7795.32,7795.32,7795.32,7795.32,309000000
2009/11/17,10:38:00,7800.64,7800.64,7800.64,7800.64,512000000
2009/11/17,10:39:00,7797.72,7797.72,7797.72,7797.72,403000000
2009/11/17,10:40:00,7795.33,7795.33,7795.33,7795.33,338000000
2009/11/17,10:41:00,7794.81,7794.81,7794.81,7794.81,455000000
2009/11/17,10:42:00,7791.09,7791.09,7791.09,7791.09,326000000
2009/11/17,10:43:00,7789.01,7789.01,7789.01,7789.01,389000000
2009/11/17,10:44:00,7788.63,7788.63,7788.63,7788.63,294000000
2009/11/17,10:45:00,7785.92,7785.92,7785.92,7785.92,264000000
2009/11/17,10:46:00,7782.45,7782.45,7782.45,7782.45,424000000
2009/11/17,10:47:00,7782.01,7782.01,7782.01,7782.01,247000000
2009/11/17,10:48:00,7779.58,7779.58,7779.58,7779.58,319000000
2009/11/17,10:49:00,7778.81,7778.81,7778.81,7778.81,322000000
2009/11/17,10:50:00,7773.53,7773.53,7773.53,7773.53,276000000
2009/11/17,10:51:00,7773.38,7773.38,7773.38,7773.38,378000000
2009/11/17,10:52:00,7772.10,7772.10,7772.10,7772.10,261000000
2009/11/17,10:53:00,7773.47,7773.47,7773.47,7773.47,326000000
2009/11/17,10:54:00,7770.70,7770.70,7770.70,7770.70,246000000
2009/11/17,10:55:00,7771.24,7771.24,7771.24,7771.24,234000000
2009/11/17,10:56:00,7768.79,7768.79,7768.79,7768.79,334000000
2009/11/17,10:57:00,7769.18,7769.18,7769.18,7769.18,214000000
2009/11/17,10:58:00,7773.00,7773.00,7773.00,7773.00,292000000
2009/11/17,10:59:00,7773.29,7773.29,7773.29,7773.29,288000000
2009/11/17,11:00:00,7774.14,7774.14,7774.14,7774.14,265000000
2009/11/17,11:01:00,7773.64,7773.64,7773.64,7773.64,263000000
2009/11/17,11:02:00,7775.89,7775.89,7775.89,7775.89,206000000
2009/11/17,11:03:00,7773.93,7773.93,7773.93,7773.93,295000000
2009/11/17,11:04:00,7774.39,7774.39,7774.39,7774.39,232000000
2009/11/17,11:05:00,7773.19,7773.19,7773.19,7773.19,278000000
2009/11/17,11:06:00,7770.44,7770.44,7770.44,7770.44,257000000
2009/11/17,11:07:00,7768.76,7768.76,7768.76,7768.76,242000000
2009/11/17,11:08:00,7766.50,7766.50,7766.50,7766.50,388000000
2009/11/17,11:09:00,7767.99,7767.99,7767.99,7767.99,259000000
2009/11/17,11:10:00,7769.24,7769.24,7769.24,7769.24,246000000
2009/11/17,11:11:00,7768.55,7768.55,7768.55,7768.55,315000000
2009/11/17,11:12:00,7767.85,7767.85,7767.85,7767.85,238000000
2009/11/17,11:13:00,7767.93,7767.93,7767.93,7767.93,309000000
2009/11/17,11:14:00,7768.10,7768.10,7768.10,7768.10,225000000
2009/11/17,11:15:00,7769.96,7769.96,7769.96,7769.96,201000000
2009/11/17,11:16:00,7768.25,7768.25,7768.25,7768.25,218000000
2009/11/17,11:17:00,7769.51,7769.51,7769.51,7769.51,211000000
2009/11/17,11:18:00,7782.44,7782.44,7782.44,7782.44,567000000
2009/11/17,11:19:00,7785.05,7785.05,7785.05,7785.05,345000000
2009/11/17,11:20:00,7781.51,7781.51,7781.51,7781.51,293000000
2009/11/17,11:21:00,7781.78,7781.78,7781.78,7781.78,308000000
2009/11/17,11:22:00,7781.93,7781.93,7781.93,7781.93,205000000
2009/11/17,11:23:00,7784.53,7784.53,7784.53,7784.53,242000000
2009/11/17,11:24:00,7785.98,7785.98,7785.98,7785.98,240000000
2009/11/17,11:25:00,7788.04,7788.04,7788.04,7788.04,242000000
2009/11/17,11:26:00,7789.69,7789.69,7789.69,7789.69,398000000
2009/11/17,11:27:00,7783.48,7783.48,7783.48,7783.48,243000000
2009/11/17,11:28:00,7784.13,7784.13,7784.13,7784.13,317000000
2009/11/17,11:29:00,7779.83,7779.83,7779.83,7779.83,248000000
2009/11/17,11:30:00,7781.24,7781.24,7781.24,7781.24,275000000
2009/11/17,11:31:00,7780.45,7780.45,7780.45,7780.45,243000000
2009/11/17,11:32:00,7781.18,7781.18,7781.18,7781.18,179000000
2009/11/17,11:33:00,7779.65,7779.65,7779.65,7779.65,244000000
2009/11/17,11:34:00,7777.05,7777.05,7777.05,7777.05,221000000
2009/11/17,11:35:00,7777.81,7777.81,7777.81,7777.81,213000000
2009/11/17,11:36:00,7776.90,7776.90,7776.90,7776.90,235000000
2009/11/17,11:37:00,7773.46,7773.46,7773.46,7773.46,206000000
2009/11/17,11:38:00,7770.28,7770.28,7770.28,7770.28,399000000
2009/11/17,11:39:00,7770.48,7770.48,7770.48,7770.48,287000000
2009/11/17,11:40:00,7771.51,7771.51,7771.51,7771.51,298000000
2009/11/17,11:41:00,7769.14,7769.14,7769.14,7769.14,352000000
2009/11/17,11:42:00,7768.80,7768.80,7768.80,7768.80,204000000
2009/11/17,11:43:00,7770.99,7770.99,7770.99,7770.99,261000000
2009/11/17,11:44:00,7773.14,7773.14,7773.14,7773.14,170000000
2009/11/17,11:45:00,7770.59,7770.59,7770.59,7770.59,213000000
2009/11/17,11:46:00,7770.55,7770.55,7770.55,7770.55,221000000
2009/11/17,11:47:00,7769.81,7769.81,7769.81,7769.81,195000000
2009/11/17,11:48:00,7770.61,7770.61,7770.61,7770.61,285000000
2009/11/17,11:49:00,7769.93,7769.93,7769.93,7769.93,234000000
2009/11/17,11:50:00,7769.47,7769.47,7769.47,7769.47,254000000
2009/11/17,11:51:00,7770.09,7770.09,7770.09,7770.09,292000000
2009/11/17,11:52:00,7771.54,7771.54,7771.54,7771.54,305000000
2009/11/17,11:53:00,7774.35,7774.35,7774.35,7774.35,277000000
2009/11/17,11:54:00,7775.02,7775.02,7775.02,7775.02,246000000
2009/11/17,11:55:00,7775.30,7775.30,7775.30,7775.30,249000000
2009/11/17,11:56:00,7776.78,7776.78,7776.78,7776.78,284000000
2009/11/17,11:57:00,7776.53,7776.53,7776.53,7776.53,318000000
2009/11/17,11:58:00,7778.38,7778.38,7778.38,7778.38,395000000
2009/11/17,11:59:00,7776.78,7776.78,7776.78,7776.78,308000000
2009/11/17,12:00:00,7776.45,7776.45,7776.45,7776.45,247000000
2009/11/17,12:01:00,7778.15,7778.15,7778.15,7778.15,407000000
2009/11/17,12:02:00,7781.10,7781.10,7781.10,7781.10,323000000
2009/11/17,12:03:00,7781.79,7781.79,7781.79,7781.79,418000000
2009/11/17,12:04:00,7780.65,7780.65,7780.65,7780.65,296000000
2009/11/17,12:05:00,7783.12,7783.12,7783.12,7783.12,317000000
2009/11/17,12:06:00,7782.26,7782.26,7782.26,7782.26,272000000
2009/11/17,12:07:00,7782.73,7782.73,7782.73,7782.73,244000000
2009/11/17,12:08:00,7783.45,7783.45,7783.45,7783.45,336000000
2009/11/17,12:09:00,7780.14,7780.14,7780.14,7780.14,196000000
2009/11/17,12:10:00,7778.85,7778.85,7778.85,7778.85,239000000
2009/11/17,12:11:00,7778.90,7778.90,7778.90,7778.90,305000000
2009/11/17,12:12:00,7779.59,7779.59,7779.59,7779.59,263000000
2009/11/17,12:13:00,7778.18,7778.18,7778.18,7778.18,581000000
2009/11/17,12:14:00,7777.70,7777.70,7777.70,7777.70,208000000
2009/11/17,12:15:00,7779.60,7779.60,7779.60,7779.60,224000000
2009/11/17,12:16:00,7776.99,7776.99,7776.99,7776.99,292000000
2009/11/17,12:17:00,7778.91,7778.91,7778.91,7778.91,208000000
2009/11/17,12:18:00,7779.10,7779.10,7779.10,7779.10,363000000
2009/11/17,12:19:00,7777.25,7777.25,7777.25,7777.25,239000000
2009/11/17,12:20:00,7778.23,7778.23,7778.23,7778.23,261000000
2009/11/17,12:21:00,7776.50,7776.50,7776.50,7776.50,285000000
2009/11/17,12:22:00,7776.46,7776.46,7776.46,7776.46,191000000
2009/11/17,12:23:00,7772.88,7772.88,7772.88,7772.88,294000000
2009/11/17,12:24:00,7775.52,7775.52,7775.52,7775.52,227000000
2009/11/17,12:25:00,7775.53,7775.53,7775.53,7775.53,306000000
2009/11/17,12:26:00,7775.11,7775.11,7775.11,7775.11,332000000
2009/11/17,12:27:00,7776.40,7776.40,7776.40,7776.40,298000000
2009/11/17,12:28:00,7773.23,7773.23,7773.23,7773.23,363000000
2009/11/17,12:29:00,7773.57,7773.57,7773.57,7773.57,222000000
2009/11/17,12:30:00,7773.56,7773.56,7773.56,7773.56,208000000
2009/11/17,12:31:00,7772.72,7772.72,7772.72,7772.72,289000000
2009/11/17,12:32:00,7772.38,7772.38,7772.38,7772.38,194000000
2009/11/17,12:33:00,7769.90,7769.90,7769.90,7769.90,335000000
2009/11/17,12:34:00,7771.78,7771.78,7771.78,7771.78,272000000
2009/11/17,12:35:00,7769.01,7769.01,7769.01,7769.01,283000000
2009/11/17,12:36:00,7767.26,7767.26,7767.26,7767.26,364000000
2009/11/17,12:37:00,7766.91,7766.91,7766.91,7766.91,305000000
2009/11/17,12:38:00,7766.30,7766.30,7766.30,7766.30,431000000
2009/11/17,12:39:00,7764.44,7764.44,7764.44,7764.44,379000000
2009/11/17,12:40:00,7764.66,7764.66,7764.66,7764.66,376000000
2009/11/17,12:41:00,7763.44,7763.44,7763.44,7763.44,426000000
2009/11/17,12:42:00,7762.11,7762.11,7762.11,7762.11,269000000
2009/11/17,12:43:00,7759.92,7759.92,7759.92,7759.92,390000000
2009/11/17,12:44:00,7759.24,7759.24,7759.24,7759.24,318000000
2009/11/17,12:45:00,7758.19,7758.19,7758.19,7758.19,410000000
2009/11/17,12:46:00,7755.63,7755.63,7755.63,7755.63,454000000
2009/11/17,12:47:00,7755.61,7755.61,7755.61,7755.61,350000000
2009/11/17,12:48:00,7753.39,7753.39,7753.39,7753.39,418000000
2009/11/17,12:49:00,7757.72,7757.72,7757.72,7757.72,387000000
2009/11/17,12:50:00,7757.06,7757.06,7757.06,7757.06,389000000
2009/11/17,12:51:00,7758.40,7758.40,7758.40,7758.40,392000000
2009/11/17,12:52:00,7761.51,7761.51,7761.51,7761.51,337000000
2009/11/17,12:53:00,7759.24,7759.24,7759.24,7759.24,353000000
2009/11/17,12:54:00,7762.06,7762.06,7762.06,7762.06,284000000
2009/11/17,12:55:00,7761.79,7761.79,7761.79,7761.79,239000000
2009/11/17,12:56:00,7759.84,7759.84,7759.84,7759.84,304000000
2009/11/17,12:57:00,7761.81,7761.81,7761.81,7761.81,242000000
2009/11/17,12:58:00,7758.63,7758.63,7758.63,7758.63,330000000
2009/11/17,12:59:00,7758.97,7758.97,7758.97,7758.97,249000000
2009/11/17,13:00:00,7758.24,7758.24,7758.24,7758.24,291000000
2009/11/17,13:01:00,7756.31,7756.31,7756.31,7756.31,435000000
2009/11/17,13:02:00,7753.59,7753.59,7753.59,7753.59,348000000
2009/11/17,13:03:00,7750.48,7750.48,7750.48,7750.48,419000000
2009/11/17,13:04:00,7751.15,7751.15,7751.15,7751.15,505000000
2009/11/17,13:05:00,7749.34,7749.34,7749.34,7749.34,414000000
2009/11/17,13:06:00,7750.93,7750.93,7750.93,7750.93,514000000
2009/11/17,13:07:00,7749.22,7749.22,7749.22,7749.22,362000000
2009/11/17,13:08:00,7751.79,7751.79,7751.79,7751.79,518000000
2009/11/17,13:09:00,7752.09,7752.09,7752.09,7752.09,385000000
2009/11/17,13:10:00,7750.29,7750.29,7750.29,7750.29,421000000
2009/11/17,13:11:00,7754.00,7754.00,7754.00,7754.00,508000000
2009/11/17,13:12:00,7749.83,7749.83,7749.83,7749.83,379000000
2009/11/17,13:13:00,7749.16,7749.16,7749.16,7749.16,566000000
2009/11/17,13:14:00,7747.63,7747.63,7747.63,7747.63,380000000
2009/11/17,13:15:00,7747.47,7747.47,7747.47,7747.47,436000000
2009/11/17,13:16:00,7746.91,7746.91,7746.91,7746.91,664000000
2009/11/17,13:17:00,7743.19,7743.19,7743.19,7743.19,503000000
2009/11/17,13:18:00,7744.47,7744.47,7744.47,7744.47,645000000
2009/11/17,13:19:00,7742.77,7742.77,7742.77,7742.77,608000000
2009/11/17,13:20:00,7743.67,7743.67,7743.67,7743.67,609000000
2009/11/17,13:21:00,7739.57,7739.57,7739.57,7739.57,632000000
2009/11/17,13:22:00,7740.18,7740.18,7740.18,7740.18,471000000
2009/11/17,13:23:00,7739.43,7739.43,7739.43,7739.43,643000000
2009/11/17,13:24:00,7741.90,7741.90,7741.90,7741.90,751000000
2009/11/17,13:25:00,7740.89,7740.89,7740.89,7740.89,571000000
2009/11/17,13:26:00,7740.89,7740.89,7740.89,7740.89,0
2009/11/17,13:27:00,7740.89,7740.89,7740.89,7740.89,0
2009/11/17,13:28:00,7740.89,7740.89,7740.89,7740.89,0
2009/11/17,13:29:00,7740.89,7740.89,7740.89,7740.89,0
2009/11/17,13:30:00,7733.21,7733.21,7733.21,7733.21,904032768
2009/11/18,09:01:00,7766.68,7766.68,7766.68,7766.68,3168000000
2009/11/18,09:02:00,7772.98,7772.98,7772.98,7772.98,798000000
2009/11/18,09:03:00,7778.54,7778.54,7778.54,7778.54,1043000000
2009/11/18,09:04:00,7778.86,7778.86,7778.86,7778.86,1017000000
2009/11/18,09:05:00,7775.27,7775.27,7775.27,7775.27,877000000
2009/11/18,09:06:00,7773.67,7773.67,7773.67,7773.67,1124999936
2009/11/18,09:07:00,7771.98,7771.98,7771.98,7771.98,754000000
2009/11/18,09:08:00,7769.81,7769.81,7769.81,7769.81,884000000
2009/11/18,09:09:00,7767.06,7767.06,7767.06,7767.06,859000000
2009/11/18,09:10:00,7764.08,7764.08,7764.08,7764.08,702000000
2009/11/18,09:11:00,7763.87,7763.87,7763.87,7763.87,912000000
2009/11/18,09:12:00,7762.40,7762.40,7762.40,7762.40,723000000
2009/11/18,09:13:00,7763.11,7763.11,7763.11,7763.11,628000000
2009/11/18,09:14:00,7761.26,7761.26,7761.26,7761.26,664000000
2009/11/18,09:15:00,7761.45,7761.45,7761.45,7761.45,544000000
2009/11/18,09:16:00,7762.20,7762.20,7762.20,7762.20,725000000
2009/11/18,09:17:00,7765.54,7765.54,7765.54,7765.54,545000000
2009/11/18,09:18:00,7767.58,7767.58,7767.58,7767.58,622000000
2009/11/18,09:19:00,7769.41,7769.41,7769.41,7769.41,703000000
2009/11/18,09:20:00,7767.95,7767.95,7767.95,7767.95,559000000
2009/11/18,09:21:00,7768.29,7768.29,7768.29,7768.29,740000000
2009/11/18,09:22:00,7768.56,7768.56,7768.56,7768.56,502000000
2009/11/18,09:23:00,7762.53,7762.53,7762.53,7762.53,705000000
2009/11/18,09:24:00,7759.02,7759.02,7759.02,7759.02,646000000
2009/11/18,09:25:00,7754.81,7754.81,7754.81,7754.81,542000000
2009/11/18,09:26:00,7749.39,7749.39,7749.39,7749.39,766000000
2009/11/18,09:27:00,7743.35,7743.35,7743.35,7743.35,626000000
2009/11/18,09:28:00,7739.60,7739.60,7739.60,7739.60,837000000
2009/11/18,09:29:00,7737.88,7737.88,7737.88,7737.88,764000000
2009/11/18,09:30:00,7737.59,7737.59,7737.59,7737.59,536000000
2009/11/18,09:31:00,7739.35,7739.35,7739.35,7739.35,631000000
2009/11/18,09:32:00,7741.40,7741.40,7741.40,7741.40,418000000
2009/11/18,09:33:00,7743.08,7743.08,7743.08,7743.08,611000000
2009/11/18,09:34:00,7745.60,7745.60,7745.60,7745.60,506000000
2009/11/18,09:35:00,7748.25,7748.25,7748.25,7748.25,672000000
2009/11/18,09:36:00,7748.90,7748.90,7748.90,7748.90,610000000
2009/11/18,09:37:00,7751.08,7751.08,7751.08,7751.08,492000000
2009/11/18,09:38:00,7751.62,7751.62,7751.62,7751.62,552000000
2009/11/18,09:39:00,7752.58,7752.58,7752.58,7752.58,591000000
2009/11/18,09:40:00,7753.54,7753.54,7753.54,7753.54,502000000
2009/11/18,09:41:00,7756.87,7756.87,7756.87,7756.87,607000000
2009/11/18,09:42:00,7755.20,7755.20,7755.20,7755.20,424000000
2009/11/18,09:43:00,7756.62,7756.62,7756.62,7756.62,520000000
2009/11/18,09:44:00,7757.62,7757.62,7757.62,7757.62,538000000
2009/11/18,09:45:00,7756.94,7756.94,7756.94,7756.94,377000000
2009/11/18,09:46:00,7756.82,7756.82,7756.82,7756.82,529000000
2009/11/18,09:47:00,7758.13,7758.13,7758.13,7758.13,341000000
2009/11/18,09:48:00,7760.31,7760.31,7760.31,7760.31,456000000
2009/11/18,09:49:00,7759.03,7759.03,7759.03,7759.03,518000000
2009/11/18,09:50:00,7758.02,7758.02,7758.02,7758.02,486000000
2009/11/18,09:51:00,7761.39,7761.39,7761.39,7761.39,593000000
2009/11/18,09:52:00,7760.42,7760.42,7760.42,7760.42,415000000
2009/11/18,09:53:00,7761.96,7761.96,7761.96,7761.96,600000000
2009/11/18,09:54:00,7763.79,7763.79,7763.79,7763.79,474000000
2009/11/18,09:55:00,7765.11,7765.11,7765.11,7765.11,427000000
2009/11/18,09:56:00,7766.39,7766.39,7766.39,7766.39,565000000
2009/11/18,09:57:00,7765.42,7765.42,7765.42,7765.42,383000000
2009/11/18,09:58:00,7766.99,7766.99,7766.99,7766.99,631000000
2009/11/18,09:59:00,7769.30,7769.30,7769.30,7769.30,503000000
2009/11/18,10:00:00,7771.07,7771.07,7771.07,7771.07,421000000
2009/11/18,10:01:00,7771.84,7771.84,7771.84,7771.84,567000000
2009/11/18,10:02:00,7771.69,7771.69,7771.69,7771.69,411000000
2009/11/18,10:03:00,7771.58,7771.58,7771.58,7771.58,522000000
2009/11/18,10:04:00,7768.48,7768.48,7768.48,7768.48,443000000
2009/11/18,10:05:00,7771.11,7771.11,7771.11,7771.11,386000000
2009/11/18,10:06:00,7769.48,7769.48,7769.48,7769.48,566000000
2009/11/18,10:07:00,7770.79,7770.79,7770.79,7770.79,487000000
2009/11/18,10:08:00,7771.20,7771.20,7771.20,7771.20,497000000
2009/11/18,10:09:00,7770.93,7770.93,7770.93,7770.93,465000000
2009/11/18,10:10:00,7772.82,7772.82,7772.82,7772.82,416000000
2009/11/18,10:11:00,7769.83,7769.83,7769.83,7769.83,511000000
2009/11/18,10:12:00,7773.46,7773.46,7773.46,7773.46,367000000
2009/11/18,10:13:00,7772.11,7772.11,7772.11,7772.11,456000000
2009/11/18,10:14:00,7772.69,7772.69,7772.69,7772.69,504000000
2009/11/18,10:15:00,7772.05,7772.05,7772.05,7772.05,511000000
2009/11/18,10:16:00,7772.86,7772.86,7772.86,7772.86,676000000
2009/11/18,10:17:00,7772.75,7772.75,7772.75,7772.75,548000000
2009/11/18,10:18:00,7774.06,7774.06,7774.06,7774.06,632000000
2009/11/18,10:19:00,7775.46,7775.46,7775.46,7775.46,553000000
2009/11/18,10:20:00,7779.21,7779.21,7779.21,7779.21,541000000
2009/11/18,10:21:00,7777.27,7777.27,7777.27,7777.27,982000000
2009/11/18,10:22:00,7779.76,7779.76,7779.76,7779.76,508000000
2009/11/18,10:23:00,7780.19,7780.19,7780.19,7780.19,665000000
2009/11/18,10:24:00,7779.65,7779.65,7779.65,7779.65,549000000
2009/11/18,10:25:00,7777.51,7777.51,7777.51,7777.51,449000000
2009/11/18,10:26:00,7779.60,7779.60,7779.60,7779.60,551000000
2009/11/18,10:27:00,7780.29,7780.29,7780.29,7780.29,359000000
2009/11/18,10:28:00,7778.63,7778.63,7778.63,7778.63,433000000
2009/11/18,10:29:00,7778.01,7778.01,7778.01,7778.01,363000000
2009/11/18,10:30:00,7779.01,7779.01,7779.01,7779.01,340000000
2009/11/18,10:31:00,7776.13,7776.13,7776.13,7776.13,553000000
2009/11/18,10:32:00,7774.79,7774.79,7774.79,7774.79,344000000
2009/11/18,10:33:00,7772.87,7772.87,7772.87,7772.87,410000000
2009/11/18,10:34:00,7772.36,7772.36,7772.36,7772.36,448000000
2009/11/18,10:35:00,7772.07,7772.07,7772.07,7772.07,416000000
2009/11/18,10:36:00,7772.09,7772.09,7772.09,7772.09,528000000
2009/11/18,10:37:00,7773.28,7773.28,7773.28,7773.28,428000000
2009/11/18,10:38:00,7773.24,7773.24,7773.24,7773.24,590000000
2009/11/18,10:39:00,7773.05,7773.05,7773.05,7773.05,481000000
2009/11/18,10:40:00,7774.91,7774.91,7774.91,7774.91,342000000
2009/11/18,10:41:00,7774.55,7774.55,7774.55,7774.55,521000000
2009/11/18,10:42:00,7775.80,7775.80,7775.80,7775.80,335000000
2009/11/18,10:43:00,7772.60,7772.60,7772.60,7772.60,454000000
2009/11/18,10:44:00,7774.09,7774.09,7774.09,7774.09,502000000
2009/11/18,10:45:00,7772.23,7772.23,7772.23,7772.23,442000000
2009/11/18,10:46:00,7769.40,7769.40,7769.40,7769.40,533000000
2009/11/18,10:47:00,7771.48,7771.48,7771.48,7771.48,389000000
2009/11/18,10:48:00,7771.36,7771.36,7771.36,7771.36,459000000
2009/11/18,10:49:00,7767.18,7767.18,7767.18,7767.18,315000000
2009/11/18,10:50:00,7766.78,7766.78,7766.78,7766.78,325000000
2009/11/18,10:51:00,7765.87,7765.87,7765.87,7765.87,332000000
2009/11/18,10:52:00,7765.95,7765.95,7765.95,7765.95,253000000
2009/11/18,10:53:00,7767.90,7767.90,7767.90,7767.90,329000000
2009/11/18,10:54:00,7767.67,7767.67,7767.67,7767.67,294000000
2009/11/18,10:55:00,7767.69,7767.69,7767.69,7767.69,287000000
2009/11/18,10:56:00,7768.28,7768.28,7768.28,7768.28,436000000
2009/11/18,10:57:00,7769.78,7769.78,7769.78,7769.78,317000000
2009/11/18,10:58:00,7770.56,7770.56,7770.56,7770.56,446000000
2009/11/18,10:59:00,7771.98,7771.98,7771.98,7771.98,378000000
2009/11/18,11:00:00,7774.73,7774.73,7774.73,7774.73,469000000
2009/11/18,11:01:00,7775.36,7775.36,7775.36,7775.36,519000000
2009/11/18,11:02:00,7776.40,7776.40,7776.40,7776.40,438000000
2009/11/18,11:03:00,7776.15,7776.15,7776.15,7776.15,521000000
2009/11/18,11:04:00,7779.04,7779.04,7779.04,7779.04,448000000
2009/11/18,11:05:00,7779.14,7779.14,7779.14,7779.14,366000000
2009/11/18,11:06:00,7777.72,7777.72,7777.72,7777.72,437000000
2009/11/18,11:07:00,7780.12,7780.12,7780.12,7780.12,311000000
2009/11/18,11:08:00,7779.43,7779.43,7779.43,7779.43,420000000
2009/11/18,11:09:00,7779.92,7779.92,7779.92,7779.92,391000000
2009/11/18,11:10:00,7779.44,7779.44,7779.44,7779.44,324000000
2009/11/18,11:11:00,7780.54,7780.54,7780.54,7780.54,435000000
2009/11/18,11:12:00,7779.24,7779.24,7779.24,7779.24,296000000
2009/11/18,11:13:00,7778.14,7778.14,7778.14,7778.14,397000000
2009/11/18,11:14:00,7778.21,7778.21,7778.21,7778.21,402000000
2009/11/18,11:15:00,7778.02,7778.02,7778.02,7778.02,346000000
2009/11/18,11:16:00,7776.33,7776.33,7776.33,7776.33,407000000
2009/11/18,11:17:00,7776.47,7776.47,7776.47,7776.47,359000000
2009/11/18,11:18:00,7774.57,7774.57,7774.57,7774.57,469000000
2009/11/18,11:19:00,7773.82,7773.82,7773.82,7773.82,549000000
2009/11/18,11:20:00,7774.66,7774.66,7774.66,7774.66,341000000
2009/11/18,11:21:00,7772.45,7772.45,7772.45,7772.45,386000000
2009/11/18,11:22:00,7773.85,7773.85,7773.85,7773.85,285000000
2009/11/18,11:23:00,7771.43,7771.43,7771.43,7771.43,390000000
2009/11/18,11:24:00,7771.40,7771.40,7771.40,7771.40,303000000
2009/11/18,11:25:00,7770.71,7770.71,7770.71,7770.71,274000000
2009/11/18,11:26:00,7771.65,7771.65,7771.65,7771.65,332000000
2009/11/18,11:27:00,7771.70,7771.70,7771.70,7771.70,283000000
2009/11/18,11:28:00,7771.50,7771.50,7771.50,7771.50,368000000
2009/11/18,11:29:00,7769.36,7769.36,7769.36,7769.36,317000000
2009/11/18,11:30:00,7765.57,7765.57,7765.57,7765.57,433000000
2009/11/18,11:31:00,7761.72,7761.72,7761.72,7761.72,487000000
2009/11/18,11:32:00,7762.11,7762.11,7762.11,7762.11,318000000
2009/11/18,11:33:00,7757.17,7757.17,7757.17,7757.17,531000000
2009/11/18,11:34:00,7756.93,7756.93,7756.93,7756.93,361000000
2009/11/18,11:35:00,7756.67,7756.67,7756.67,7756.67,367000000
2009/11/18,11:36:00,7757.32,7757.32,7757.32,7757.32,364000000
2009/11/18,11:37:00,7757.07,7757.07,7757.07,7757.07,245000000
2009/11/18,11:38:00,7756.02,7756.02,7756.02,7756.02,394000000
2009/11/18,11:39:00,7755.65,7755.65,7755.65,7755.65,294000000
2009/11/18,11:40:00,7753.95,7753.95,7753.95,7753.95,321000000
2009/11/18,11:41:00,7755.63,7755.63,7755.63,7755.63,373000000
2009/11/18,11:42:00,7755.82,7755.82,7755.82,7755.82,242000000
2009/11/18,11:43:00,7756.13,7756.13,7756.13,7756.13,364000000
2009/11/18,11:44:00,7756.48,7756.48,7756.48,7756.48,265000000
2009/11/18,11:45:00,7757.53,7757.53,7757.53,7757.53,281000000
2009/11/18,11:46:00,7758.50,7758.50,7758.50,7758.50,342000000
2009/11/18,11:47:00,7758.93,7758.93,7758.93,7758.93,207000000
2009/11/18,11:48:00,7760.01,7760.01,7760.01,7760.01,284000000
2009/11/18,11:49:00,7760.22,7760.22,7760.22,7760.22,212000000
2009/11/18,11:50:00,7761.39,7761.39,7761.39,7761.39,296000000
2009/11/18,11:51:00,7758.00,7758.00,7758.00,7758.00,317000000
2009/11/18,11:52:00,7761.26,7761.26,7761.26,7761.26,261000000
2009/11/18,11:53:00,7761.00,7761.00,7761.00,7761.00,347000000
2009/11/18,11:54:00,7761.17,7761.17,7761.17,7761.17,326000000
2009/11/18,11:55:00,7760.46,7760.46,7760.46,7760.46,287000000
2009/11/18,11:56:00,7761.85,7761.85,7761.85,7761.85,341000000
2009/11/18,11:57:00,7762.68,7762.68,7762.68,7762.68,204000000
2009/11/18,11:58:00,7763.81,7763.81,7763.81,7763.81,399000000
2009/11/18,11:59:00,7762.87,7762.87,7762.87,7762.87,312000000
2009/11/18,12:00:00,7764.86,7764.86,7764.86,7764.86,307000000
2009/11/18,12:01:00,7763.87,7763.87,7763.87,7763.87,340000000
2009/11/18,12:02:00,7765.28,7765.28,7765.28,7765.28,237000000
2009/11/18,12:03:00,7765.60,7765.60,7765.60,7765.60,414000000
2009/11/18,12:04:00,7765.59,7765.59,7765.59,7765.59,327000000
2009/11/18,12:05:00,7767.30,7767.30,7767.30,7767.30,311000000
2009/11/18,12:06:00,7766.98,7766.98,7766.98,7766.98,306000000
2009/11/18,12:07:00,7767.30,7767.30,7767.30,7767.30,232000000
2009/11/18,12:08:00,7768.43,7768.43,7768.43,7768.43,356000000
2009/11/18,12:09:00,7768.23,7768.23,7768.23,7768.23,241000000
2009/11/18,12:10:00,7768.58,7768.58,7768.58,7768.58,233000000
2009/11/18,12:11:00,7768.67,7768.67,7768.67,7768.67,314000000
2009/11/18,12:12:00,7766.46,7766.46,7766.46,7766.46,214000000
2009/11/18,12:13:00,7765.93,7765.93,7765.93,7765.93,269000000
2009/11/18,12:14:00,7762.82,7762.82,7762.82,7762.82,226000000
2009/11/18,12:15:00,7760.60,7760.60,7760.60,7760.60,274000000
2009/11/18,12:16:00,7758.40,7758.40,7758.40,7758.40,382000000
2009/11/18,12:17:00,7757.03,7757.03,7757.03,7757.03,254000000
2009/11/18,12:18:00,7755.35,7755.35,7755.35,7755.35,363000000
2009/11/18,12:19:00,7755.69,7755.69,7755.69,7755.69,294000000
2009/11/18,12:20:00,7756.51,7756.51,7756.51,7756.51,259000000
2009/11/18,12:21:00,7756.77,7756.77,7756.77,7756.77,256000000
2009/11/18,12:22:00,7758.19,7758.19,7758.19,7758.19,212000000
2009/11/18,12:23:00,7757.78,7757.78,7757.78,7757.78,302000000
2009/11/18,12:24:00,7756.49,7756.49,7756.49,7756.49,247000000
2009/11/18,12:25:00,7756.38,7756.38,7756.38,7756.38,255000000
2009/11/18,12:26:00,7757.74,7757.74,7757.74,7757.74,305000000
2009/11/18,12:27:00,7755.09,7755.09,7755.09,7755.09,182000000
2009/11/18,12:28:00,7755.28,7755.28,7755.28,7755.28,343000000
2009/11/18,12:29:00,7755.51,7755.51,7755.51,7755.51,268000000
2009/11/18,12:30:00,7755.06,7755.06,7755.06,7755.06,262000000
2009/11/18,12:31:00,7753.18,7753.18,7753.18,7753.18,347000000
2009/11/18,12:32:00,7752.89,7752.89,7752.89,7752.89,244000000
2009/11/18,12:33:00,7751.69,7751.69,7751.69,7751.69,339000000
2009/11/18,12:34:00,7749.42,7749.42,7749.42,7749.42,295000000
2009/11/18,12:35:00,7748.71,7748.71,7748.71,7748.71,314000000
2009/11/18,12:36:00,7744.98,7744.98,7744.98,7744.98,420000000
2009/11/18,12:37:00,7746.23,7746.23,7746.23,7746.23,317000000
2009/11/18,12:38:00,7745.68,7745.68,7745.68,7745.68,407000000
2009/11/18,12:39:00,7743.90,7743.90,7743.90,7743.90,311000000
2009/11/18,12:40:00,7745.13,7745.13,7745.13,7745.13,269000000
2009/11/18,12:41:00,7749.14,7749.14,7749.14,7749.14,470000000
2009/11/18,12:42:00,7755.09,7755.09,7755.09,7755.09,417000000
2009/11/18,12:43:00,7767.19,7767.19,7767.19,7767.19,667000000
2009/11/18,12:44:00,7770.17,7770.17,7770.17,7770.17,547000000
2009/11/18,12:45:00,7776.57,7776.57,7776.57,7776.57,652000000
2009/11/18,12:46:00,7773.07,7773.07,7773.07,7773.07,507000000
2009/11/18,12:47:00,7772.72,7772.72,7772.72,7772.72,333000000
2009/11/18,12:48:00,7770.64,7770.64,7770.64,7770.64,334000000
2009/11/18,12:49:00,7780.30,7780.30,7780.30,7780.30,380000000
2009/11/18,12:50:00,7781.92,7781.92,7781.92,7781.92,415000000
2009/11/18,12:51:00,7788.80,7788.80,7788.80,7788.80,662000000
2009/11/18,12:52:00,7788.52,7788.52,7788.52,7788.52,577000000
2009/11/18,12:53:00,7797.99,7797.99,7797.99,7797.99,934000000
2009/11/18,12:54:00,7803.25,7803.25,7803.25,7803.25,626000000
2009/11/18,12:55:00,7803.18,7803.18,7803.18,7803.18,559000000
2009/11/18,12:56:00,7798.12,7798.12,7798.12,7798.12,664000000
2009/11/18,12:57:00,7803.36,7803.36,7803.36,7803.36,636000000
2009/11/18,12:58:00,7792.98,7792.98,7792.98,7792.98,598000000
2009/11/18,12:59:00,7787.83,7787.83,7787.83,7787.83,385000000
2009/11/18,13:00:00,7788.20,7788.20,7788.20,7788.20,362000000
2009/11/18,13:01:00,7793.15,7793.15,7793.15,7793.15,610000000
2009/11/18,13:02:00,7795.73,7795.73,7795.73,7795.73,447000000
2009/11/18,13:03:00,7791.43,7791.43,7791.43,7791.43,596000000
2009/11/18,13:04:00,7797.40,7797.40,7797.40,7797.40,520000000
2009/11/18,13:05:00,7796.06,7796.06,7796.06,7796.06,539000000
2009/11/18,13:06:00,7793.06,7793.06,7793.06,7793.06,563000000
2009/11/18,13:07:00,7796.10,7796.10,7796.10,7796.10,477000000
2009/11/18,13:08:00,7788.25,7788.25,7788.25,7788.25,698000000
2009/11/18,13:09:00,7791.19,7791.19,7791.19,7791.19,551000000
2009/11/18,13:10:00,7790.77,7790.77,7790.77,7790.77,549000000
2009/11/18,13:11:00,7789.44,7789.44,7789.44,7789.44,627000000
2009/11/18,13:12:00,7790.81,7790.81,7790.81,7790.81,517000000
2009/11/18,13:13:00,7785.84,7785.84,7785.84,7785.84,601000000
2009/11/18,13:14:00,7788.86,7788.86,7788.86,7788.86,549000000
2009/11/18,13:15:00,7785.61,7785.61,7785.61,7785.61,579000000
2009/11/18,13:16:00,7785.81,7785.81,7785.81,7785.81,688000000
2009/11/18,13:17:00,7784.48,7784.48,7784.48,7784.48,627000000
2009/11/18,13:18:00,7778.41,7778.41,7778.41,7778.41,609000000
2009/11/18,13:19:00,7780.78,7780.78,7780.78,7780.78,566000000
2009/11/18,13:20:00,7780.17,7780.17,7780.17,7780.17,617000000
2009/11/18,13:21:00,7782.28,7782.28,7782.28,7782.28,682000000
2009/11/18,13:22:00,7780.48,7780.48,7780.48,7780.48,580000000
2009/11/18,13:23:00,7775.93,7775.93,7775.93,7775.93,711000000
2009/11/18,13:24:00,7781.14,7781.14,7781.14,7781.14,663000000
2009/11/18,13:25:00,7781.10,7781.10,7781.10,7781.10,596000000
2009/11/18,13:26:00,7781.10,7781.10,7781.10,7781.10,0
2009/11/18,13:27:00,7781.10,7781.10,7781.10,7781.10,0
2009/11/18,13:28:00,7781.10,7781.10,7781.10,7781.10,0
2009/11/18,13:29:00,7781.10,7781.10,7781.10,7781.10,0
2009/11/18,13:30:00,7766.69,7766.69,7766.69,7766.69,1714032640
2009/11/19,09:01:00,7767.98,7767.98,7767.98,7767.98,3660999936
2009/11/19,09:02:00,7771.02,7771.02,7771.02,7771.02,971000000
2009/11/19,09:03:00,7774.05,7774.05,7774.05,7774.05,1348000000
2009/11/19,09:04:00,7775.92,7775.92,7775.92,7775.92,1456999936
2009/11/19,09:05:00,7775.59,7775.59,7775.59,7775.59,1031000000
2009/11/19,09:06:00,7772.83,7772.83,7772.83,7772.83,1142000000
2009/11/19,09:07:00,7766.39,7766.39,7766.39,7766.39,836000000
2009/11/19,09:08:00,7757.98,7757.98,7757.98,7757.98,1126000000
2009/11/19,09:09:00,7755.53,7755.53,7755.53,7755.53,981000000
2009/11/19,09:10:00,7752.22,7752.22,7752.22,7752.22,640000000
2009/11/19,09:11:00,7754.44,7754.44,7754.44,7754.44,916000000
2009/11/19,09:12:00,7754.44,7754.44,7754.44,7754.44,673000000
2009/11/19,09:13:00,7755.19,7755.19,7755.19,7755.19,904000000
2009/11/19,09:14:00,7759.22,7759.22,7759.22,7759.22,898000000
2009/11/19,09:15:00,7766.59,7766.59,7766.59,7766.59,785000000
2009/11/19,09:16:00,7769.48,7769.48,7769.48,7769.48,1004000000
2009/11/19,09:17:00,7771.66,7771.66,7771.66,7771.66,803000000
2009/11/19,09:18:00,7772.42,7772.42,7772.42,7772.42,838000000
2009/11/19,09:19:00,7775.29,7775.29,7775.29,7775.29,851000000
2009/11/19,09:20:00,7776.38,7776.38,7776.38,7776.38,686000000
2009/11/19,09:21:00,7777.20,7777.20,7777.20,7777.20,948000000
2009/11/19,09:22:00,7776.70,7776.70,7776.70,7776.70,683000000
2009/11/19,09:23:00,7778.06,7778.06,7778.06,7778.06,759000000
2009/11/19,09:24:00,7776.70,7776.70,7776.70,7776.70,759000000
2009/11/19,09:25:00,7776.40,7776.40,7776.40,7776.40,666000000
2009/11/19,09:26:00,7776.38,7776.38,7776.38,7776.38,967000000
2009/11/19,09:27:00,7777.37,7777.37,7777.37,7777.37,751000000
2009/11/19,09:28:00,7775.78,7775.78,7775.78,7775.78,877000000
2009/11/19,09:29:00,7774.40,7774.40,7774.40,7774.40,818000000
2009/11/19,09:30:00,7773.32,7773.32,7773.32,7773.32,549000000
2009/11/19,09:31:00,7771.22,7771.22,7771.22,7771.22,925000000
2009/11/19,09:32:00,7765.95,7765.95,7765.95,7765.95,590000000
2009/11/19,09:33:00,7763.86,7763.86,7763.86,7763.86,651000000
2009/11/19,09:34:00,7763.44,7763.44,7763.44,7763.44,672000000
2009/11/19,09:35:00,7762.39,7762.39,7762.39,7762.39,475000000
2009/11/19,09:36:00,7760.70,7760.70,7760.70,7760.70,694000000
2009/11/19,09:37:00,7759.69,7759.69,7759.69,7759.69,460000000
2009/11/19,09:38:00,7761.68,7761.68,7761.68,7761.68,561000000
2009/11/19,09:39:00,7763.24,7763.24,7763.24,7763.24,752000000
2009/11/19,09:40:00,7763.03,7763.03,7763.03,7763.03,655000000
2009/11/19,09:41:00,7763.72,7763.72,7763.72,7763.72,762000000
2009/11/19,09:42:00,7764.39,7764.39,7764.39,7764.39,523000000
2009/11/19,09:43:00,7767.28,7767.28,7767.28,7767.28,653000000
2009/11/19,09:44:00,7770.29,7770.29,7770.29,7770.29,622000000
2009/11/19,09:45:00,7770.75,7770.75,7770.75,7770.75,763000000
2009/11/19,09:46:00,7770.76,7770.76,7770.76,7770.76,1058000000
2009/11/19,09:47:00,7773.02,7773.02,7773.02,7773.02,743000000
2009/11/19,09:48:00,7773.74,7773.74,7773.74,7773.74,747000000
2009/11/19,09:49:00,7775.44,7775.44,7775.44,7775.44,708000000
2009/11/19,09:50:00,7777.10,7777.10,7777.10,7777.10,587000000
2009/11/19,09:51:00,7783.30,7783.30,7783.30,7783.30,1039000000
2009/11/19,09:52:00,7785.32,7785.32,7785.32,7785.32,694000000
2009/11/19,09:53:00,7789.86,7789.86,7789.86,7789.86,913000000
2009/11/19,09:54:00,7788.55,7788.55,7788.55,7788.55,1055000000
2009/11/19,09:55:00,7787.51,7787.51,7787.51,7787.51,708000000
2009/11/19,09:56:00,7787.12,7787.12,7787.12,7787.12,909000000
2009/11/19,09:57:00,7786.49,7786.49,7786.49,7786.49,531000000
2009/11/19,09:58:00,7785.61,7785.61,7785.61,7785.61,533000000
2009/11/19,09:59:00,7784.94,7784.94,7784.94,7784.94,523000000
2009/11/19,10:00:00,7786.18,7786.18,7786.18,7786.18,523000000
2009/11/19,10:01:00,7789.04,7789.04,7789.04,7789.04,643000000
2009/11/19,10:02:00,7790.31,7790.31,7790.31,7790.31,549000000
2009/11/19,10:03:00,7789.54,7789.54,7789.54,7789.54,736000000
2009/11/19,10:04:00,7790.29,7790.29,7790.29,7790.29,674000000
2009/11/19,10:05:00,7788.78,7788.78,7788.78,7788.78,392000000
2009/11/19,10:06:00,7788.80,7788.80,7788.80,7788.80,534000000
2009/11/19,10:07:00,7793.38,7793.38,7793.38,7793.38,414000000
2009/11/19,10:08:00,7792.56,7792.56,7792.56,7792.56,459000000
2009/11/19,10:09:00,7794.37,7794.37,7794.37,7794.37,498000000
2009/11/19,10:10:00,7793.50,7793.50,7793.50,7793.50,446000000
2009/11/19,10:11:00,7791.66,7791.66,7791.66,7791.66,559000000
2009/11/19,10:12:00,7791.92,7791.92,7791.92,7791.92,449000000
2009/11/19,10:13:00,7789.73,7789.73,7789.73,7789.73,545000000
2009/11/19,10:14:00,7792.44,7792.44,7792.44,7792.44,518000000
2009/11/19,10:15:00,7789.53,7789.53,7789.53,7789.53,409000000
2009/11/19,10:16:00,7790.12,7790.12,7790.12,7790.12,562000000
2009/11/19,10:17:00,7791.07,7791.07,7791.07,7791.07,409000000
2009/11/19,10:18:00,7789.63,7789.63,7789.63,7789.63,578000000
2009/11/19,10:19:00,7790.74,7790.74,7790.74,7790.74,537000000
2009/11/19,10:20:00,7787.43,7787.43,7787.43,7787.43,304000000
2009/11/19,10:21:00,7784.29,7784.29,7784.29,7784.29,519000000
2009/11/19,10:22:00,7783.38,7783.38,7783.38,7783.38,357000000
2009/11/19,10:23:00,7780.48,7780.48,7780.48,7780.48,519000000
2009/11/19,10:24:00,7781.21,7781.21,7781.21,7781.21,398000000
2009/11/19,10:25:00,7779.54,7779.54,7779.54,7779.54,367000000
2009/11/19,10:26:00,7779.61,7779.61,7779.61,7779.61,462000000
2009/11/19,10:27:00,7778.57,7778.57,7778.57,7778.57,340000000
2009/11/19,10:28:00,7778.43,7778.43,7778.43,7778.43,458000000
2009/11/19,10:29:00,7779.46,7779.46,7779.46,7779.46,469000000
2009/11/19,10:30:00,7776.99,7776.99,7776.99,7776.99,349000000
2009/11/19,10:31:00,7776.23,7776.23,7776.23,7776.23,541000000
2009/11/19,10:32:00,7774.04,7774.04,7774.04,7774.04,339000000
2009/11/19,10:33:00,7775.03,7775.03,7775.03,7775.03,526000000
2009/11/19,10:34:00,7775.22,7775.22,7775.22,7775.22,439000000
2009/11/19,10:35:00,7773.26,7773.26,7773.26,7773.26,405000000
2009/11/19,10:36:00,7773.55,7773.55,7773.55,7773.55,501000000
2009/11/19,10:37:00,7773.38,7773.38,7773.38,7773.38,414000000
2009/11/19,10:38:00,7778.56,7778.56,7778.56,7778.56,462000000
2009/11/19,10:39:00,7782.09,7782.09,7782.09,7782.09,419000000
2009/11/19,10:40:00,7777.99,7777.99,7777.99,7777.99,321000000
2009/11/19,10:41:00,7778.88,7778.88,7778.88,7778.88,426000000
2009/11/19,10:42:00,7779.96,7779.96,7779.96,7779.96,290000000
2009/11/19,10:43:00,7780.65,7780.65,7780.65,7780.65,328000000
2009/11/19,10:44:00,7782.44,7782.44,7782.44,7782.44,353000000
2009/11/19,10:45:00,7784.92,7784.92,7784.92,7784.92,367000000
2009/11/19,10:46:00,7782.85,7782.85,7782.85,7782.85,511000000
2009/11/19,10:47:00,7784.59,7784.59,7784.59,7784.59,402000000
2009/11/19,10:48:00,7783.98,7783.98,7783.98,7783.98,519000000
2009/11/19,10:49:00,7780.56,7780.56,7780.56,7780.56,436000000
2009/11/19,10:50:00,7776.35,7776.35,7776.35,7776.35,396000000
2009/11/19,10:51:00,7777.33,7777.33,7777.33,7777.33,459000000
2009/11/19,10:52:00,7775.74,7775.74,7775.74,7775.74,337000000
2009/11/19,10:53:00,7773.46,7773.46,7773.46,7773.46,438000000
2009/11/19,10:54:00,7774.09,7774.09,7774.09,7774.09,492000000
2009/11/19,10:55:00,7773.21,7773.21,7773.21,7773.21,357000000
2009/11/19,10:56:00,7772.46,7772.46,7772.46,7772.46,493000000
2009/11/19,10:57:00,7770.60,7770.60,7770.60,7770.60,341000000
2009/11/19,10:58:00,7775.32,7775.32,7775.32,7775.32,480000000
2009/11/19,10:59:00,7773.26,7773.26,7773.26,7773.26,360000000
2009/11/19,11:00:00,7771.79,7771.79,7771.79,7771.79,278000000
2009/11/19,11:01:00,7771.98,7771.98,7771.98,7771.98,358000000
2009/11/19,11:02:00,7771.82,7771.82,7771.82,7771.82,300000000
2009/11/19,11:03:00,7774.30,7774.30,7774.30,7774.30,430000000
2009/11/19,11:04:00,7772.92,7772.92,7772.92,7772.92,310000000
2009/11/19,11:05:00,7773.16,7773.16,7773.16,7773.16,292000000
2009/11/19,11:06:00,7773.76,7773.76,7773.76,7773.76,387000000
2009/11/19,11:07:00,7773.46,7773.46,7773.46,7773.46,292000000
2009/11/19,11:08:00,7774.42,7774.42,7774.42,7774.42,304000000
2009/11/19,11:09:00,7773.45,7773.45,7773.45,7773.45,310000000
2009/11/19,11:10:00,7774.86,7774.86,7774.86,7774.86,291000000
2009/11/19,11:11:00,7774.99,7774.99,7774.99,7774.99,468000000
2009/11/19,11:12:00,7774.93,7774.93,7774.93,7774.93,242000000
2009/11/19,11:13:00,7774.36,7774.36,7774.36,7774.36,322000000
2009/11/19,11:14:00,7772.53,7772.53,7772.53,7772.53,301000000
2009/11/19,11:15:00,7772.95,7772.95,7772.95,7772.95,299000000
2009/11/19,11:16:00,7772.10,7772.10,7772.10,7772.10,379000000
2009/11/19,11:17:00,7772.08,7772.08,7772.08,7772.08,244000000
2009/11/19,11:18:00,7773.48,7773.48,7773.48,7773.48,328000000
2009/11/19,11:19:00,7774.56,7774.56,7774.56,7774.56,239000000
2009/11/19,11:20:00,7777.61,7777.61,7777.61,7777.61,275000000
2009/11/19,11:21:00,7780.10,7780.10,7780.10,7780.10,384000000
2009/11/19,11:22:00,7775.63,7775.63,7775.63,7775.63,263000000
2009/11/19,11:23:00,7777.58,7777.58,7777.58,7777.58,410000000
2009/11/19,11:24:00,7777.14,7777.14,7777.14,7777.14,263000000
2009/11/19,11:25:00,7775.94,7775.94,7775.94,7775.94,265000000
2009/11/19,11:26:00,7775.72,7775.72,7775.72,7775.72,363000000
2009/11/19,11:27:00,7776.65,7776.65,7776.65,7776.65,293000000
2009/11/19,11:28:00,7775.17,7775.17,7775.17,7775.17,319000000
2009/11/19,11:29:00,7775.69,7775.69,7775.69,7775.69,284000000
2009/11/19,11:30:00,7776.16,7776.16,7776.16,7776.16,360000000
2009/11/19,11:31:00,7777.13,7777.13,7777.13,7777.13,495000000
2009/11/19,11:32:00,7782.72,7782.72,7782.72,7782.72,348000000
2009/11/19,11:33:00,7780.91,7780.91,7780.91,7780.91,443000000
2009/11/19,11:34:00,7778.46,7778.46,7778.46,7778.46,462000000
2009/11/19,11:35:00,7779.25,7779.25,7779.25,7779.25,341000000
2009/11/19,11:36:00,7780.39,7780.39,7780.39,7780.39,421000000
2009/11/19,11:37:00,7779.80,7779.80,7779.80,7779.80,293000000
2009/11/19,11:38:00,7781.89,7781.89,7781.89,7781.89,404000000
2009/11/19,11:39:00,7785.75,7785.75,7785.75,7785.75,354000000
2009/11/19,11:40:00,7785.19,7785.19,7785.19,7785.19,419000000
2009/11/19,11:41:00,7785.58,7785.58,7785.58,7785.58,497000000
2009/11/19,11:42:00,7787.07,7787.07,7787.07,7787.07,334000000
2009/11/19,11:43:00,7788.24,7788.24,7788.24,7788.24,607000000
2009/11/19,11:44:00,7785.71,7785.71,7785.71,7785.71,370000000
2009/11/19,11:45:00,7784.82,7784.82,7784.82,7784.82,428000000
2009/11/19,11:46:00,7786.02,7786.02,7786.02,7786.02,604000000
2009/11/19,11:47:00,7784.88,7784.88,7784.88,7784.88,349000000
2009/11/19,11:48:00,7786.43,7786.43,7786.43,7786.43,429000000
2009/11/19,11:49:00,7786.98,7786.98,7786.98,7786.98,385000000
2009/11/19,11:50:00,7785.13,7785.13,7785.13,7785.13,415000000
2009/11/19,11:51:00,7787.08,7787.08,7787.08,7787.08,497000000
2009/11/19,11:52:00,7784.80,7784.80,7784.80,7784.80,276000000
2009/11/19,11:53:00,7785.55,7785.55,7785.55,7785.55,399000000
2009/11/19,11:54:00,7784.90,7784.90,7784.90,7784.90,414000000
2009/11/19,11:55:00,7784.62,7784.62,7784.62,7784.62,482000000
2009/11/19,11:56:00,7785.37,7785.37,7785.37,7785.37,526000000
2009/11/19,11:57:00,7785.09,7785.09,7785.09,7785.09,372000000
2009/11/19,11:58:00,7785.29,7785.29,7785.29,7785.29,615000000
2009/11/19,11:59:00,7785.17,7785.17,7785.17,7785.17,491000000
2009/11/19,12:00:00,7789.70,7789.70,7789.70,7789.70,553000000
2009/11/19,12:01:00,7789.21,7789.21,7789.21,7789.21,561000000
2009/11/19,12:02:00,7791.46,7791.46,7791.46,7791.46,336000000
2009/11/19,12:03:00,7788.05,7788.05,7788.05,7788.05,607000000
2009/11/19,12:04:00,7794.00,7794.00,7794.00,7794.00,560000000
2009/11/19,12:05:00,7792.94,7792.94,7792.94,7792.94,392000000
2009/11/19,12:06:00,7797.41,7797.41,7797.41,7797.41,490000000
2009/11/19,12:07:00,7792.48,7792.48,7792.48,7792.48,366000000
2009/11/19,12:08:00,7793.71,7793.71,7793.71,7793.71,391000000
2009/11/19,12:09:00,7790.96,7790.96,7790.96,7790.96,379000000
2009/11/19,12:10:00,7794.00,7794.00,7794.00,7794.00,386000000
2009/11/19,12:11:00,7791.50,7791.50,7791.50,7791.50,460000000
2009/11/19,12:12:00,7790.44,7790.44,7790.44,7790.44,340000000
2009/11/19,12:13:00,7788.44,7788.44,7788.44,7788.44,410000000
2009/11/19,12:14:00,7788.24,7788.24,7788.24,7788.24,326000000
2009/11/19,12:15:00,7787.72,7787.72,7787.72,7787.72,321000000
2009/11/19,12:16:00,7787.85,7787.85,7787.85,7787.85,361000000
2009/11/19,12:17:00,7788.45,7788.45,7788.45,7788.45,282000000
2009/11/19,12:18:00,7785.12,7785.12,7785.12,7785.12,386000000
2009/11/19,12:19:00,7783.99,7783.99,7783.99,7783.99,360000000
2009/11/19,12:20:00,7781.65,7781.65,7781.65,7781.65,327000000
2009/11/19,12:21:00,7782.99,7782.99,7782.99,7782.99,343000000
2009/11/19,12:22:00,7783.72,7783.72,7783.72,7783.72,253000000
2009/11/19,12:23:00,7781.13,7781.13,7781.13,7781.13,342000000
2009/11/19,12:24:00,7779.70,7779.70,7779.70,7779.70,251000000
2009/11/19,12:25:00,7779.91,7779.91,7779.91,7779.91,317000000
2009/11/19,12:26:00,7781.38,7781.38,7781.38,7781.38,353000000
2009/11/19,12:27:00,7779.08,7779.08,7779.08,7779.08,221000000
2009/11/19,12:28:00,7778.03,7778.03,7778.03,7778.03,358000000
2009/11/19,12:29:00,7778.21,7778.21,7778.21,7778.21,258000000
2009/11/19,12:30:00,7776.91,7776.91,7776.91,7776.91,283000000
2009/11/19,12:31:00,7776.44,7776.44,7776.44,7776.44,326000000
2009/11/19,12:32:00,7775.51,7775.51,7775.51,7775.51,253000000
2009/11/19,12:33:00,7774.98,7774.98,7774.98,7774.98,296000000
2009/11/19,12:34:00,7774.43,7774.43,7774.43,7774.43,265000000
2009/11/19,12:35:00,7774.27,7774.27,7774.27,7774.27,291000000
2009/11/19,12:36:00,7773.58,7773.58,7773.58,7773.58,355000000
2009/11/19,12:37:00,7779.32,7779.32,7779.32,7779.32,290000000
2009/11/19,12:38:00,7775.95,7775.95,7775.95,7775.95,352000000
2009/11/19,12:39:00,7781.23,7781.23,7781.23,7781.23,273000000
2009/11/19,12:40:00,7777.68,7777.68,7777.68,7777.68,292000000
2009/11/19,12:41:00,7778.41,7778.41,7778.41,7778.41,333000000
2009/11/19,12:42:00,7776.69,7776.69,7776.69,7776.69,224000000
2009/11/19,12:43:00,7776.81,7776.81,7776.81,7776.81,374000000
2009/11/19,12:44:00,7777.58,7777.58,7777.58,7777.58,300000000
2009/11/19,12:45:00,7776.51,7776.51,7776.51,7776.51,293000000
2009/11/19,12:46:00,7776.39,7776.39,7776.39,7776.39,312000000
2009/11/19,12:47:00,7774.84,7774.84,7774.84,7774.84,234000000
2009/11/19,12:48:00,7774.35,7774.35,7774.35,7774.35,323000000
2009/11/19,12:49:00,7774.07,7774.07,7774.07,7774.07,335000000
2009/11/19,12:50:00,7773.75,7773.75,7773.75,7773.75,303000000
2009/11/19,12:51:00,7769.88,7769.88,7769.88,7769.88,369000000
2009/11/19,12:52:00,7770.65,7770.65,7770.65,7770.65,288000000
2009/11/19,12:53:00,7769.44,7769.44,7769.44,7769.44,375000000
2009/11/19,12:54:00,7765.68,7765.68,7765.68,7765.68,329000000
2009/11/19,12:55:00,7765.23,7765.23,7765.23,7765.23,363000000
2009/11/19,12:56:00,7767.86,7767.86,7767.86,7767.86,515000000
2009/11/19,12:57:00,7764.29,7764.29,7764.29,7764.29,313000000
2009/11/19,12:58:00,7767.69,7767.69,7767.69,7767.69,393000000
2009/11/19,12:59:00,7765.87,7765.87,7765.87,7765.87,276000000
2009/11/19,13:00:00,7770.27,7770.27,7770.27,7770.27,290000000
2009/11/19,13:01:00,7768.53,7768.53,7768.53,7768.53,309000000
2009/11/19,13:02:00,7765.50,7765.50,7765.50,7765.50,355000000
2009/11/19,13:03:00,7765.40,7765.40,7765.40,7765.40,469000000
2009/11/19,13:04:00,7763.15,7763.15,7763.15,7763.15,364000000
2009/11/19,13:05:00,7762.26,7762.26,7762.26,7762.26,367000000
2009/11/19,13:06:00,7759.05,7759.05,7759.05,7759.05,485000000
2009/11/19,13:07:00,7758.24,7758.24,7758.24,7758.24,497000000
2009/11/19,13:08:00,7755.19,7755.19,7755.19,7755.19,654000000
2009/11/19,13:09:00,7753.58,7753.58,7753.58,7753.58,506000000
2009/11/19,13:10:00,7754.30,7754.30,7754.30,7754.30,539000000
2009/11/19,13:11:00,7752.67,7752.67,7752.67,7752.67,581000000
2009/11/19,13:12:00,7752.13,7752.13,7752.13,7752.13,472000000
2009/11/19,13:13:00,7751.06,7751.06,7751.06,7751.06,508000000
2009/11/19,13:14:00,7752.01,7752.01,7752.01,7752.01,423000000
2009/11/19,13:15:00,7752.01,7752.01,7752.01,7752.01,414000000
2009/11/19,13:16:00,7753.40,7753.40,7753.40,7753.40,433000000
2009/11/19,13:17:00,7756.62,7756.62,7756.62,7756.62,344000000
2009/11/19,13:18:00,7756.69,7756.69,7756.69,7756.69,512000000
2009/11/19,13:19:00,7759.90,7759.90,7759.90,7759.90,399000000
2009/11/19,13:20:00,7760.05,7760.05,7760.05,7760.05,395000000
2009/11/19,13:21:00,7756.00,7756.00,7756.00,7756.00,528000000
2009/11/19,13:22:00,7756.09,7756.09,7756.09,7756.09,394000000
2009/11/19,13:23:00,7757.08,7757.08,7757.08,7757.08,560000000
2009/11/19,13:24:00,7756.52,7756.52,7756.52,7756.52,512000000
2009/11/19,13:25:00,7758.39,7758.39,7758.39,7758.39,543000000
2009/11/19,13:26:00,7758.39,7758.39,7758.39,7758.39,0
2009/11/19,13:27:00,7758.39,7758.39,7758.39,7758.39,0
2009/11/19,13:28:00,7758.39,7758.39,7758.39,7758.39,0
2009/11/19,13:29:00,7758.39,7758.39,7758.39,7758.39,0
2009/11/19,13:30:00,7759.98,7759.98,7759.98,7759.98,1169032704
2009/11/20,09:01:00,7741.72,7741.72,7741.72,7741.72,3592999936
2009/11/20,09:02:00,7741.48,7741.48,7741.48,7741.48,990000000
2009/11/20,09:03:00,7741.10,7741.10,7741.10,7741.10,1168000000
2009/11/20,09:04:00,7738.49,7738.49,7738.49,7738.49,1079000064
2009/11/20,09:05:00,7737.91,7737.91,7737.91,7737.91,789000000
2009/11/20,09:06:00,7732.73,7732.73,7732.73,7732.73,1033000000
2009/11/20,09:07:00,7728.76,7728.76,7728.76,7728.76,703000000
2009/11/20,09:08:00,7726.66,7726.66,7726.66,7726.66,867000000
2009/11/20,09:09:00,7724.59,7724.59,7724.59,7724.59,842000000
2009/11/20,09:10:00,7725.24,7725.24,7725.24,7725.24,626000000
2009/11/20,09:11:00,7728.25,7728.25,7728.25,7728.25,917000000
2009/11/20,09:12:00,7730.29,7730.29,7730.29,7730.29,730000000
2009/11/20,09:13:00,7735.32,7735.32,7735.32,7735.32,844000000
2009/11/20,09:14:00,7738.28,7738.28,7738.28,7738.28,818000000
2009/11/20,09:15:00,7738.74,7738.74,7738.74,7738.74,657000000
2009/11/20,09:16:00,7738.15,7738.15,7738.15,7738.15,813000000
2009/11/20,09:17:00,7735.80,7735.80,7735.80,7735.80,522000000
2009/11/20,09:18:00,7737.50,7737.50,7737.50,7737.50,638000000
2009/11/20,09:19:00,7735.40,7735.40,7735.40,7735.40,689000000
2009/11/20,09:20:00,7737.19,7737.19,7737.19,7737.19,641000000
2009/11/20,09:21:00,7732.64,7732.64,7732.64,7732.64,918000000
2009/11/20,09:22:00,7731.78,7731.78,7731.78,7731.78,686000000
2009/11/20,09:23:00,7727.35,7727.35,7727.35,7727.35,803000000
2009/11/20,09:24:00,7725.34,7725.34,7725.34,7725.34,657000000
2009/11/20,09:25:00,7724.76,7724.76,7724.76,7724.76,546000000
2009/11/20,09:26:00,7718.93,7718.93,7718.93,7718.93,690000000
2009/11/20,09:27:00,7713.66,7713.66,7713.66,7713.66,566000000
2009/11/20,09:28:00,7710.09,7710.09,7710.09,7710.09,750000000
2009/11/20,09:29:00,7708.64,7708.64,7708.64,7708.64,806000000
2009/11/20,09:30:00,7709.04,7709.04,7709.04,7709.04,576000000
2009/11/20,09:31:00,7707.94,7707.94,7707.94,7707.94,746000000
2009/11/20,09:32:00,7710.78,7710.78,7710.78,7710.78,463000000
2009/11/20,09:33:00,7711.97,7711.97,7711.97,7711.97,543000000
2009/11/20,09:34:00,7716.91,7716.91,7716.91,7716.91,483000000
2009/11/20,09:35:00,7719.47,7719.47,7719.47,7719.47,390000000
2009/11/20,09:36:00,7721.37,7721.37,7721.37,7721.37,522000000
2009/11/20,09:37:00,7720.35,7720.35,7720.35,7720.35,401000000
2009/11/20,09:38:00,7721.87,7721.87,7721.87,7721.87,511000000
2009/11/20,09:39:00,7721.39,7721.39,7721.39,7721.39,499000000
2009/11/20,09:40:00,7722.33,7722.33,7722.33,7722.33,367000000
2009/11/20,09:41:00,7722.36,7722.36,7722.36,7722.36,450000000
2009/11/20,09:42:00,7721.20,7721.20,7721.20,7721.20,327000000
2009/11/20,09:43:00,7721.23,7721.23,7721.23,7721.23,433000000
2009/11/20,09:44:00,7720.03,7720.03,7720.03,7720.03,395000000
2009/11/20,09:45:00,7719.20,7719.20,7719.20,7719.20,362000000
2009/11/20,09:46:00,7716.06,7716.06,7716.06,7716.06,509000000
2009/11/20,09:47:00,7716.42,7716.42,7716.42,7716.42,341000000
2009/11/20,09:48:00,7714.33,7714.33,7714.33,7714.33,488000000
2009/11/20,09:49:00,7716.66,7716.66,7716.66,7716.66,395000000
2009/11/20,09:50:00,7714.45,7714.45,7714.45,7714.45,309000000
2009/11/20,09:51:00,7716.87,7716.87,7716.87,7716.87,419000000
2009/11/20,09:52:00,7715.89,7715.89,7715.89,7715.89,303000000
2009/11/20,09:53:00,7718.24,7718.24,7718.24,7718.24,366000000
2009/11/20,09:54:00,7718.40,7718.40,7718.40,7718.40,396000000
2009/11/20,09:55:00,7719.11,7719.11,7719.11,7719.11,329000000
2009/11/20,09:56:00,7716.56,7716.56,7716.56,7716.56,437000000
2009/11/20,09:57:00,7715.86,7715.86,7715.86,7715.86,396000000
2009/11/20,09:58:00,7718.15,7718.15,7718.15,7718.15,494000000
2009/11/20,09:59:00,7716.16,7716.16,7716.16,7716.16,316000000
2009/11/20,10:00:00,7718.38,7718.38,7718.38,7718.38,340000000
2009/11/20,10:01:00,7718.31,7718.31,7718.31,7718.31,421000000
2009/11/20,10:02:00,7720.11,7720.11,7720.11,7720.11,283000000
2009/11/20,10:03:00,7718.44,7718.44,7718.44,7718.44,400000000
2009/11/20,10:04:00,7720.78,7720.78,7720.78,7720.78,418000000
2009/11/20,10:05:00,7720.90,7720.90,7720.90,7720.90,366000000
2009/11/20,10:06:00,7722.19,7722.19,7722.19,7722.19,454000000
2009/11/20,10:07:00,7724.16,7724.16,7724.16,7724.16,339000000
2009/11/20,10:08:00,7723.10,7723.10,7723.10,7723.10,445000000
2009/11/20,10:09:00,7723.91,7723.91,7723.91,7723.91,457000000
2009/11/20,10:10:00,7725.04,7725.04,7725.04,7725.04,387000000
2009/11/20,10:11:00,7724.47,7724.47,7724.47,7724.47,500000000
2009/11/20,10:12:00,7722.93,7722.93,7722.93,7722.93,341000000
2009/11/20,10:13:00,7722.08,7722.08,7722.08,7722.08,475000000
2009/11/20,10:14:00,7723.61,7723.61,7723.61,7723.61,337000000
2009/11/20,10:15:00,7724.14,7724.14,7724.14,7724.14,279000000
2009/11/20,10:16:00,7720.61,7720.61,7720.61,7720.61,406000000
2009/11/20,10:17:00,7721.44,7721.44,7721.44,7721.44,244000000
2009/11/20,10:18:00,7719.26,7719.26,7719.26,7719.26,396000000
2009/11/20,10:19:00,7716.34,7716.34,7716.34,7716.34,344000000
2009/11/20,10:20:00,7715.71,7715.71,7715.71,7715.71,328000000
2009/11/20,10:21:00,7709.87,7709.87,7709.87,7709.87,487000000
2009/11/20,10:22:00,7705.57,7705.57,7705.57,7705.57,581000000
2009/11/20,10:23:00,7690.21,7690.21,7690.21,7690.21,1492000000
2009/11/20,10:24:00,7681.07,7681.07,7681.07,7681.07,1352000000
2009/11/20,10:25:00,7671.24,7671.24,7671.24,7671.24,1303000064
2009/11/20,10:26:00,7665.29,7665.29,7665.29,7665.29,1203000064
2009/11/20,10:27:00,7668.89,7668.89,7668.89,7668.89,793000000
2009/11/20,10:28:00,7673.95,7673.95,7673.95,7673.95,697000000
2009/11/20,10:29:00,7678.63,7678.63,7678.63,7678.63,689000000
2009/11/20,10:30:00,7676.70,7676.70,7676.70,7676.70,508000000
2009/11/20,10:31:00,7665.39,7665.39,7665.39,7665.39,848000000
2009/11/20,10:32:00,7655.42,7655.42,7655.42,7655.42,779000000
2009/11/20,10:33:00,7651.45,7651.45,7651.45,7651.45,951000000
2009/11/20,10:34:00,7649.19,7649.19,7649.19,7649.19,704000000
2009/11/20,10:35:00,7651.40,7651.40,7651.40,7651.40,523000000
2009/11/20,10:36:00,7655.79,7655.79,7655.79,7655.79,580000000
2009/11/20,10:37:00,7660.78,7660.78,7660.78,7660.78,402000000
2009/11/20,10:38:00,7660.06,7660.06,7660.06,7660.06,515000000
2009/11/20,10:39:00,7662.23,7662.23,7662.23,7662.23,377000000
2009/11/20,10:40:00,7658.79,7658.79,7658.79,7658.79,348000000
2009/11/20,10:41:00,7659.62,7659.62,7659.62,7659.62,482000000
2009/11/20,10:42:00,7657.61,7657.61,7657.61,7657.61,397000000
2009/11/20,10:43:00,7655.93,7655.93,7655.93,7655.93,483000000
2009/11/20,10:44:00,7655.89,7655.89,7655.89,7655.89,314000000
2009/11/20,10:45:00,7657.58,7657.58,7657.58,7657.58,300000000
2009/11/20,10:46:00,7660.12,7660.12,7660.12,7660.12,406000000
2009/11/20,10:47:00,7661.24,7661.24,7661.24,7661.24,282000000
2009/11/20,10:48:00,7658.94,7658.94,7658.94,7658.94,408000000
2009/11/20,10:49:00,7657.58,7657.58,7657.58,7657.58,371000000
2009/11/20,10:50:00,7657.77,7657.77,7657.77,7657.77,310000000
2009/11/20,10:51:00,7661.38,7661.38,7661.38,7661.38,360000000
2009/11/20,10:52:00,7663.35,7663.35,7663.35,7663.35,310000000
2009/11/20,10:53:00,7664.07,7664.07,7664.07,7664.07,380000000
2009/11/20,10:54:00,7662.27,7662.27,7662.27,7662.27,359000000
2009/11/20,10:55:00,7661.43,7661.43,7661.43,7661.43,305000000
2009/11/20,10:56:00,7663.69,7663.69,7663.69,7663.69,354000000
2009/11/20,10:57:00,7665.26,7665.26,7665.26,7665.26,245000000
2009/11/20,10:58:00,7664.38,7664.38,7664.38,7664.38,371000000
2009/11/20,10:59:00,7666.38,7666.38,7666.38,7666.38,371000000
2009/11/20,11:00:00,7666.96,7666.96,7666.96,7666.96,367000000
2009/11/20,11:01:00,7668.79,7668.79,7668.79,7668.79,375000000
2009/11/20,11:02:00,7671.27,7671.27,7671.27,7671.27,284000000
2009/11/20,11:03:00,7671.79,7671.79,7671.79,7671.79,430000000
2009/11/20,11:04:00,7672.74,7672.74,7672.74,7672.74,319000000
2009/11/20,11:05:00,7672.25,7672.25,7672.25,7672.25,335000000
2009/11/20,11:06:00,7671.13,7671.13,7671.13,7671.13,385000000
2009/11/20,11:07:00,7671.18,7671.18,7671.18,7671.18,263000000
2009/11/20,11:08:00,7669.41,7669.41,7669.41,7669.41,391000000
2009/11/20,11:09:00,7667.68,7667.68,7667.68,7667.68,303000000
2009/11/20,11:10:00,7665.26,7665.26,7665.26,7665.26,493000000
2009/11/20,11:11:00,7664.90,7664.90,7664.90,7664.90,384000000
2009/11/20,11:12:00,7665.07,7665.07,7665.07,7665.07,258000000
2009/11/20,11:13:00,7665.24,7665.24,7665.24,7665.24,386000000
2009/11/20,11:14:00,7663.90,7663.90,7663.90,7663.90,267000000
2009/11/20,11:15:00,7664.38,7664.38,7664.38,7664.38,270000000
2009/11/20,11:16:00,7666.14,7666.14,7666.14,7666.14,327000000
2009/11/20,11:17:00,7665.92,7665.92,7665.92,7665.92,220000000
2009/11/20,11:18:00,7668.47,7668.47,7668.47,7668.47,344000000
2009/11/20,11:19:00,7667.47,7667.47,7667.47,7667.47,274000000
2009/11/20,11:20:00,7671.27,7671.27,7671.27,7671.27,366000000
2009/11/20,11:21:00,7671.38,7671.38,7671.38,7671.38,478000000
2009/11/20,11:22:00,7673.78,7673.78,7673.78,7673.78,449000000
2009/11/20,11:23:00,7674.62,7674.62,7674.62,7674.62,582000000
2009/11/20,11:24:00,7676.97,7676.97,7676.97,7676.97,461000000
2009/11/20,11:25:00,7672.51,7672.51,7672.51,7672.51,505000000
2009/11/20,11:26:00,7671.06,7671.06,7671.06,7671.06,600000000
2009/11/20,11:27:00,7670.99,7670.99,7670.99,7670.99,343000000
2009/11/20,11:28:00,7673.17,7673.17,7673.17,7673.17,390000000
2009/11/20,11:29:00,7672.89,7672.89,7672.89,7672.89,262000000
2009/11/20,11:30:00,7673.40,7673.40,7673.40,7673.40,351000000
2009/11/20,11:31:00,7675.18,7675.18,7675.18,7675.18,471000000
2009/11/20,11:32:00,7675.79,7675.79,7675.79,7675.79,349000000
2009/11/20,11:33:00,7677.11,7677.11,7677.11,7677.11,498000000
2009/11/20,11:34:00,7678.26,7678.26,7678.26,7678.26,274000000
2009/11/20,11:35:00,7679.33,7679.33,7679.33,7679.33,314000000
2009/11/20,11:36:00,7678.54,7678.54,7678.54,7678.54,403000000
2009/11/20,11:37:00,7678.71,7678.71,7678.71,7678.71,237000000
2009/11/20,11:38:00,7676.28,7676.28,7676.28,7676.28,300000000
2009/11/20,11:39:00,7676.93,7676.93,7676.93,7676.93,253000000
2009/11/20,11:40:00,7676.19,7676.19,7676.19,7676.19,240000000
2009/11/20,11:41:00,7675.50,7675.50,7675.50,7675.50,321000000
2009/11/20,11:42:00,7676.15,7676.15,7676.15,7676.15,249000000
2009/11/20,11:43:00,7675.78,7675.78,7675.78,7675.78,377000000
2009/11/20,11:44:00,7683.08,7683.08,7683.08,7683.08,344000000
2009/11/20,11:45:00,7684.28,7684.28,7684.28,7684.28,398000000
2009/11/20,11:46:00,7691.17,7691.17,7691.17,7691.17,707000000
2009/11/20,11:47:00,7694.60,7694.60,7694.60,7694.60,371000000
2009/11/20,11:48:00,7693.87,7693.87,7693.87,7693.87,427000000
2009/11/20,11:49:00,7694.21,7694.21,7694.21,7694.21,319000000
2009/11/20,11:50:00,7693.92,7693.92,7693.92,7693.92,315000000
2009/11/20,11:51:00,7694.54,7694.54,7694.54,7694.54,398000000
2009/11/20,11:52:00,7694.06,7694.06,7694.06,7694.06,273000000
2009/11/20,11:53:00,7692.42,7692.42,7692.42,7692.42,364000000
2009/11/20,11:54:00,7692.82,7692.82,7692.82,7692.82,233000000
2009/11/20,11:55:00,7692.64,7692.64,7692.64,7692.64,276000000
2009/11/20,11:56:00,7691.49,7691.49,7691.49,7691.49,347000000
2009/11/20,11:57:00,7690.90,7690.90,7690.90,7690.90,193000000
2009/11/20,11:58:00,7690.53,7690.53,7690.53,7690.53,255000000
2009/11/20,11:59:00,7689.97,7689.97,7689.97,7689.97,233000000
2009/11/20,12:00:00,7690.55,7690.55,7690.55,7690.55,235000000
2009/11/20,12:01:00,7689.74,7689.74,7689.74,7689.74,322000000
2009/11/20,12:02:00,7690.57,7690.57,7690.57,7690.57,199000000
2009/11/20,12:03:00,7688.83,7688.83,7688.83,7688.83,306000000
2009/11/20,12:04:00,7687.14,7687.14,7687.14,7687.14,271000000
2009/11/20,12:05:00,7686.03,7686.03,7686.03,7686.03,264000000
2009/11/20,12:06:00,7684.96,7684.96,7684.96,7684.96,341000000
2009/11/20,12:07:00,7683.83,7683.83,7683.83,7683.83,236000000
2009/11/20,12:08:00,7685.01,7685.01,7685.01,7685.01,319000000
2009/11/20,12:09:00,7681.98,7681.98,7681.98,7681.98,233000000
2009/11/20,12:10:00,7685.90,7685.90,7685.90,7685.90,297000000
2009/11/20,12:11:00,7686.02,7686.02,7686.02,7686.02,316000000
2009/11/20,12:12:00,7685.17,7685.17,7685.17,7685.17,255000000
2009/11/20,12:13:00,7686.00,7686.00,7686.00,7686.00,335000000
2009/11/20,12:14:00,7686.97,7686.97,7686.97,7686.97,255000000
2009/11/20,12:15:00,7688.54,7688.54,7688.54,7688.54,474000000
2009/11/20,12:16:00,7690.48,7690.48,7690.48,7690.48,748000000
2009/11/20,12:17:00,7694.44,7694.44,7694.44,7694.44,509000000
2009/11/20,12:18:00,7697.82,7697.82,7697.82,7697.82,786000000
2009/11/20,12:19:00,7698.17,7698.17,7698.17,7698.17,523000000
2009/11/20,12:20:00,7699.15,7699.15,7699.15,7699.15,449000000
2009/11/20,12:21:00,7699.87,7699.87,7699.87,7699.87,477000000
2009/11/20,12:22:00,7698.84,7698.84,7698.84,7698.84,346000000
2009/11/20,12:23:00,7700.18,7700.18,7700.18,7700.18,452000000
2009/11/20,12:24:00,7699.27,7699.27,7699.27,7699.27,305000000
2009/11/20,12:25:00,7701.89,7701.89,7701.89,7701.89,465000000
2009/11/20,12:26:00,7699.51,7699.51,7699.51,7699.51,644000000
2009/11/20,12:27:00,7701.25,7701.25,7701.25,7701.25,432000000
2009/11/20,12:28:00,7698.47,7698.47,7698.47,7698.47,521000000
2009/11/20,12:29:00,7700.63,7700.63,7700.63,7700.63,334000000
2009/11/20,12:30:00,7698.66,7698.66,7698.66,7698.66,377000000
2009/11/20,12:31:00,7699.68,7699.68,7699.68,7699.68,349000000
2009/11/20,12:32:00,7700.49,7700.49,7700.49,7700.49,246000000
2009/11/20,12:33:00,7698.40,7698.40,7698.40,7698.40,379000000
2009/11/20,12:34:00,7700.63,7700.63,7700.63,7700.63,235000000
2009/11/20,12:35:00,7698.29,7698.29,7698.29,7698.29,277000000
2009/11/20,12:36:00,7698.71,7698.71,7698.71,7698.71,379000000
2009/11/20,12:37:00,7697.90,7697.90,7697.90,7697.90,305000000
2009/11/20,12:38:00,7697.66,7697.66,7697.66,7697.66,365000000
2009/11/20,12:39:00,7697.51,7697.51,7697.51,7697.51,333000000
2009/11/20,12:40:00,7695.48,7695.48,7695.48,7695.48,283000000
2009/11/20,12:41:00,7696.10,7696.10,7696.10,7696.10,449000000
2009/11/20,12:42:00,7695.66,7695.66,7695.66,7695.66,294000000
2009/11/20,12:43:00,7696.60,7696.60,7696.60,7696.60,449000000
2009/11/20,12:44:00,7695.73,7695.73,7695.73,7695.73,314000000
2009/11/20,12:45:00,7693.51,7693.51,7693.51,7693.51,286000000
2009/11/20,12:46:00,7693.68,7693.68,7693.68,7693.68,523000000
2009/11/20,12:47:00,7694.34,7694.34,7694.34,7694.34,311000000
2009/11/20,12:48:00,7692.53,7692.53,7692.53,7692.53,476000000
2009/11/20,12:49:00,7689.55,7689.55,7689.55,7689.55,496000000
2009/11/20,12:50:00,7685.29,7685.29,7685.29,7685.29,535000000
2009/11/20,12:51:00,7683.52,7683.52,7683.52,7683.52,715000000
2009/11/20,12:52:00,7679.10,7679.10,7679.10,7679.10,517000000
2009/11/20,12:53:00,7677.87,7677.87,7677.87,7677.87,552000000
2009/11/20,12:54:00,7677.72,7677.72,7677.72,7677.72,461000000
2009/11/20,12:55:00,7675.90,7675.90,7675.90,7675.90,458000000
2009/11/20,12:56:00,7676.63,7676.63,7676.63,7676.63,481000000
2009/11/20,12:57:00,7681.26,7681.26,7681.26,7681.26,344000000
2009/11/20,12:58:00,7680.83,7680.83,7680.83,7680.83,431000000
2009/11/20,12:59:00,7684.86,7684.86,7684.86,7684.86,299000000
2009/11/20,13:00:00,7682.72,7682.72,7682.72,7682.72,348000000
2009/11/20,13:01:00,7684.94,7684.94,7684.94,7684.94,389000000
2009/11/20,13:02:00,7690.60,7690.60,7690.60,7690.60,393000000
2009/11/20,13:03:00,7695.83,7695.83,7695.83,7695.83,605000000
2009/11/20,13:04:00,7698.44,7698.44,7698.44,7698.44,436000000
2009/11/20,13:05:00,7697.73,7697.73,7697.73,7697.73,500000000
2009/11/20,13:06:00,7699.51,7699.51,7699.51,7699.51,499000000
2009/11/20,13:07:00,7698.33,7698.33,7698.33,7698.33,325000000
2009/11/20,13:08:00,7700.06,7700.06,7700.06,7700.06,621000000
2009/11/20,13:09:00,7696.51,7696.51,7696.51,7696.51,345000000
2009/11/20,13:10:00,7697.44,7697.44,7697.44,7697.44,432000000
2009/11/20,13:11:00,7700.84,7700.84,7700.84,7700.84,509000000
2009/11/20,13:12:00,7700.43,7700.43,7700.43,7700.43,428000000
2009/11/20,13:13:00,7699.08,7699.08,7699.08,7699.08,654000000
2009/11/20,13:14:00,7694.45,7694.45,7694.45,7694.45,465000000
2009/11/20,13:15:00,7693.32,7693.32,7693.32,7693.32,677000000
2009/11/20,13:16:00,7693.36,7693.36,7693.36,7693.36,581000000
2009/11/20,13:17:00,7690.29,7690.29,7690.29,7690.29,484000000
2009/11/20,13:18:00,7693.09,7693.09,7693.09,7693.09,663000000
2009/11/20,13:19:00,7688.43,7688.43,7688.43,7688.43,519000000
2009/11/20,13:20:00,7694.48,7694.48,7694.48,7694.48,562000000
2009/11/20,13:21:00,7694.62,7694.62,7694.62,7694.62,644000000
2009/11/20,13:22:00,7697.26,7697.26,7697.26,7697.26,508000000
2009/11/20,13:23:00,7693.06,7693.06,7693.06,7693.06,726000000
2009/11/20,13:24:00,7693.90,7693.90,7693.90,7693.90,636000000
2009/11/20,13:25:00,7689.08,7689.08,7689.08,7689.08,662000000
2009/11/20,13:26:00,7689.08,7689.08,7689.08,7689.08,0
2009/11/20,13:27:00,7689.08,7689.08,7689.08,7689.08,0
2009/11/20,13:28:00,7689.08,7689.08,7689.08,7689.08,0
2009/11/20,13:29:00,7689.08,7689.08,7689.08,7689.08,0
2009/11/20,13:30:00,7682.97,7682.97,7682.97,7682.97,2043032576
2009/11/23,09:01:00,7694.90,7694.90,7694.90,7694.90,2743000064
2009/11/23,09:02:00,7705.59,7705.59,7705.59,7705.59,740000000
2009/11/23,09:03:00,7709.82,7709.82,7709.82,7709.82,920000000
2009/11/23,09:04:00,7714.70,7714.70,7714.70,7714.70,905000000
2009/11/23,09:05:00,7710.67,7710.67,7710.67,7710.67,656000000
2009/11/23,09:06:00,7711.15,7711.15,7711.15,7711.15,842000000
2009/11/23,09:07:00,7710.12,7710.12,7710.12,7710.12,584000000
2009/11/23,09:08:00,7706.39,7706.39,7706.39,7706.39,670000000
2009/11/23,09:09:00,7698.62,7698.62,7698.62,7698.62,679000000
2009/11/23,09:10:00,7693.96,7693.96,7693.96,7693.96,554000000
2009/11/23,09:11:00,7689.51,7689.51,7689.51,7689.51,709000000
2009/11/23,09:12:00,7686.87,7686.87,7686.87,7686.87,540000000
2009/11/23,09:13:00,7685.85,7685.85,7685.85,7685.85,606000000
2009/11/23,09:14:00,7684.55,7684.55,7684.55,7684.55,593000000
2009/11/23,09:15:00,7686.86,7686.86,7686.86,7686.86,379000000
2009/11/23,09:16:00,7687.86,7687.86,7687.86,7687.86,551000000
2009/11/23,09:17:00,7687.42,7687.42,7687.42,7687.42,436000000
2009/11/23,09:18:00,7690.90,7690.90,7690.90,7690.90,673000000
2009/11/23,09:19:00,7694.57,7694.57,7694.57,7694.57,630000000
2009/11/23,09:20:00,7695.94,7695.94,7695.94,7695.94,484000000
2009/11/23,09:21:00,7699.39,7699.39,7699.39,7699.39,563000000
2009/11/23,09:22:00,7700.55,7700.55,7700.55,7700.55,401000000
2009/11/23,09:23:00,7699.50,7699.50,7699.50,7699.50,571000000
2009/11/23,09:24:00,7698.21,7698.21,7698.21,7698.21,517000000
2009/11/23,09:25:00,7695.44,7695.44,7695.44,7695.44,370000000
2009/11/23,09:26:00,7692.55,7692.55,7692.55,7692.55,555000000
2009/11/23,09:27:00,7692.23,7692.23,7692.23,7692.23,397000000
2009/11/23,09:28:00,7689.93,7689.93,7689.93,7689.93,456000000
2009/11/23,09:29:00,7688.49,7688.49,7688.49,7688.49,425000000
2009/11/23,09:30:00,7685.88,7685.88,7685.88,7685.88,372000000
2009/11/23,09:31:00,7683.70,7683.70,7683.70,7683.70,503000000
2009/11/23,09:32:00,7681.02,7681.02,7681.02,7681.02,350000000
2009/11/23,09:33:00,7679.68,7679.68,7679.68,7679.68,476000000
2009/11/23,09:34:00,7673.61,7673.61,7673.61,7673.61,516000000
2009/11/23,09:35:00,7676.19,7676.19,7676.19,7676.19,442000000
2009/11/23,09:36:00,7675.37,7675.37,7675.37,7675.37,469000000
2009/11/23,09:37:00,7675.49,7675.49,7675.49,7675.49,296000000
2009/11/23,09:38:00,7677.82,7677.82,7677.82,7677.82,451000000
2009/11/23,09:39:00,7675.92,7675.92,7675.92,7675.92,450000000
2009/11/23,09:40:00,7677.97,7677.97,7677.97,7677.97,353000000
2009/11/23,09:41:00,7677.55,7677.55,7677.55,7677.55,472000000
2009/11/23,09:42:00,7677.96,7677.96,7677.96,7677.96,308000000
2009/11/23,09:43:00,7678.02,7678.02,7678.02,7678.02,378000000
2009/11/23,09:44:00,7679.09,7679.09,7679.09,7679.09,342000000
2009/11/23,09:45:00,7676.82,7676.82,7676.82,7676.82,286000000
2009/11/23,09:46:00,7679.07,7679.07,7679.07,7679.07,406000000
2009/11/23,09:47:00,7676.40,7676.40,7676.40,7676.40,329000000
2009/11/23,09:48:00,7674.52,7674.52,7674.52,7674.52,362000000
2009/11/23,09:49:00,7676.04,7676.04,7676.04,7676.04,329000000
2009/11/23,09:50:00,7677.09,7677.09,7677.09,7677.09,266000000
2009/11/23,09:51:00,7678.01,7678.01,7678.01,7678.01,425000000
2009/11/23,09:52:00,7682.24,7682.24,7682.24,7682.24,333000000
2009/11/23,09:53:00,7685.60,7685.60,7685.60,7685.60,542000000
2009/11/23,09:54:00,7688.57,7688.57,7688.57,7688.57,430000000
2009/11/23,09:55:00,7690.53,7690.53,7690.53,7690.53,416000000
2009/11/23,09:56:00,7693.46,7693.46,7693.46,7693.46,525000000
2009/11/23,09:57:00,7692.72,7692.72,7692.72,7692.72,377000000
2009/11/23,09:58:00,7695.92,7695.92,7695.92,7695.92,420000000
2009/11/23,09:59:00,7695.77,7695.77,7695.77,7695.77,389000000
2009/11/23,10:00:00,7697.72,7697.72,7697.72,7697.72,338000000
2009/11/23,10:01:00,7697.46,7697.46,7697.46,7697.46,448000000
2009/11/23,10:02:00,7699.16,7699.16,7699.16,7699.16,316000000
2009/11/23,10:03:00,7698.06,7698.06,7698.06,7698.06,352000000
2009/11/23,10:04:00,7697.37,7697.37,7697.37,7697.37,297000000
2009/11/23,10:05:00,7694.83,7694.83,7694.83,7694.83,215000000
2009/11/23,10:06:00,7695.09,7695.09,7695.09,7695.09,338000000
2009/11/23,10:07:00,7693.42,7693.42,7693.42,7693.42,240000000
2009/11/23,10:08:00,7694.69,7694.69,7694.69,7694.69,252000000
2009/11/23,10:09:00,7691.56,7691.56,7691.56,7691.56,248000000
2009/11/23,10:10:00,7693.00,7693.00,7693.00,7693.00,267000000
2009/11/23,10:11:00,7690.85,7690.85,7690.85,7690.85,307000000
2009/11/23,10:12:00,7689.62,7689.62,7689.62,7689.62,198000000
2009/11/23,10:13:00,7687.68,7687.68,7687.68,7687.68,452000000
2009/11/23,10:14:00,7689.44,7689.44,7689.44,7689.44,370000000
2009/11/23,10:15:00,7691.82,7691.82,7691.82,7691.82,408000000
2009/11/23,10:16:00,7692.33,7692.33,7692.33,7692.33,468000000
2009/11/23,10:17:00,7695.44,7695.44,7695.44,7695.44,296000000
2009/11/23,10:18:00,7692.15,7692.15,7692.15,7692.15,358000000
2009/11/23,10:19:00,7693.35,7693.35,7693.35,7693.35,330000000
2009/11/23,10:20:00,7693.27,7693.27,7693.27,7693.27,305000000
2009/11/23,10:21:00,7692.53,7692.53,7692.53,7692.53,343000000
2009/11/23,10:22:00,7692.91,7692.91,7692.91,7692.91,234000000
2009/11/23,10:23:00,7692.63,7692.63,7692.63,7692.63,317000000
2009/11/23,10:24:00,7692.76,7692.76,7692.76,7692.76,267000000
2009/11/23,10:25:00,7693.51,7693.51,7693.51,7693.51,318000000
2009/11/23,10:26:00,7691.29,7691.29,7691.29,7691.29,311000000
2009/11/23,10:27:00,7691.18,7691.18,7691.18,7691.18,195000000
2009/11/23,10:28:00,7691.24,7691.24,7691.24,7691.24,309000000
2009/11/23,10:29:00,7691.06,7691.06,7691.06,7691.06,289000000
2009/11/23,10:30:00,7688.76,7688.76,7688.76,7688.76,245000000
2009/11/23,10:31:00,7690.59,7690.59,7690.59,7690.59,307000000
2009/11/23,10:32:00,7688.21,7688.21,7688.21,7688.21,229000000
2009/11/23,10:33:00,7687.20,7687.20,7687.20,7687.20,292000000
2009/11/23,10:34:00,7688.98,7688.98,7688.98,7688.98,277000000
2009/11/23,10:35:00,7689.01,7689.01,7689.01,7689.01,248000000
2009/11/23,10:36:00,7687.12,7687.12,7687.12,7687.12,341000000
2009/11/23,10:37:00,7688.97,7688.97,7688.97,7688.97,223000000
2009/11/23,10:38:00,7686.31,7686.31,7686.31,7686.31,331000000
2009/11/23,10:39:00,7685.71,7685.71,7685.71,7685.71,281000000
2009/11/23,10:40:00,7686.20,7686.20,7686.20,7686.20,244000000
2009/11/23,10:41:00,7685.88,7685.88,7685.88,7685.88,292000000
2009/11/23,10:42:00,7685.54,7685.54,7685.54,7685.54,229000000
2009/11/23,10:43:00,7686.17,7686.17,7686.17,7686.17,343000000
2009/11/23,10:44:00,7684.32,7684.32,7684.32,7684.32,318000000
2009/11/23,10:45:00,7684.40,7684.40,7684.40,7684.40,300000000
2009/11/23,10:46:00,7683.70,7683.70,7683.70,7683.70,360000000
2009/11/23,10:47:00,7685.53,7685.53,7685.53,7685.53,250000000
2009/11/23,10:48:00,7683.32,7683.32,7683.32,7683.32,285000000
2009/11/23,10:49:00,7684.30,7684.30,7684.30,7684.30,269000000
2009/11/23,10:50:00,7682.28,7682.28,7682.28,7682.28,278000000
2009/11/23,10:51:00,7684.58,7684.58,7684.58,7684.58,320000000
2009/11/23,10:52:00,7684.66,7684.66,7684.66,7684.66,277000000
2009/11/23,10:53:00,7683.49,7683.49,7683.49,7683.49,393000000
2009/11/23,10:54:00,7681.20,7681.20,7681.20,7681.20,237000000
2009/11/23,10:55:00,7681.35,7681.35,7681.35,7681.35,235000000
2009/11/23,10:56:00,7677.69,7677.69,7677.69,7677.69,404000000
2009/11/23,10:57:00,7677.61,7677.61,7677.61,7677.61,244000000
2009/11/23,10:58:00,7677.18,7677.18,7677.18,7677.18,361000000
2009/11/23,10:59:00,7676.96,7676.96,7676.96,7676.96,270000000
2009/11/23,11:00:00,7675.34,7675.34,7675.34,7675.34,275000000
2009/11/23,11:01:00,7673.89,7673.89,7673.89,7673.89,335000000
2009/11/23,11:02:00,7675.22,7675.22,7675.22,7675.22,227000000
2009/11/23,11:03:00,7671.54,7671.54,7671.54,7671.54,320000000
2009/11/23,11:04:00,7673.66,7673.66,7673.66,7673.66,251000000
2009/11/23,11:05:00,7675.05,7675.05,7675.05,7675.05,204000000
2009/11/23,11:06:00,7674.09,7674.09,7674.09,7674.09,285000000
2009/11/23,11:07:00,7675.41,7675.41,7675.41,7675.41,202000000
2009/11/23,11:08:00,7675.82,7675.82,7675.82,7675.82,334000000
2009/11/23,11:09:00,7675.41,7675.41,7675.41,7675.41,207000000
2009/11/23,11:10:00,7676.25,7676.25,7676.25,7676.25,251000000
2009/11/23,11:11:00,7675.94,7675.94,7675.94,7675.94,252000000
2009/11/23,11:12:00,7675.77,7675.77,7675.77,7675.77,214000000
2009/11/23,11:13:00,7676.55,7676.55,7676.55,7676.55,297000000
2009/11/23,11:14:00,7678.83,7678.83,7678.83,7678.83,205000000
2009/11/23,11:15:00,7679.02,7679.02,7679.02,7679.02,242000000
2009/11/23,11:16:00,7677.13,7677.13,7677.13,7677.13,376000000
2009/11/23,11:17:00,7677.83,7677.83,7677.83,7677.83,236000000
2009/11/23,11:18:00,7682.94,7682.94,7682.94,7682.94,484000000
2009/11/23,11:19:00,7683.08,7683.08,7683.08,7683.08,290000000
2009/11/23,11:20:00,7683.96,7683.96,7683.96,7683.96,271000000
2009/11/23,11:21:00,7683.41,7683.41,7683.41,7683.41,344000000
2009/11/23,11:22:00,7685.18,7685.18,7685.18,7685.18,250000000
2009/11/23,11:23:00,7682.22,7682.22,7682.22,7682.22,353000000
2009/11/23,11:24:00,7683.93,7683.93,7683.93,7683.93,250000000
2009/11/23,11:25:00,7683.54,7683.54,7683.54,7683.54,257000000
2009/11/23,11:26:00,7681.60,7681.60,7681.60,7681.60,366000000
2009/11/23,11:27:00,7681.91,7681.91,7681.91,7681.91,276000000
2009/11/23,11:28:00,7682.34,7682.34,7682.34,7682.34,295000000
2009/11/23,11:29:00,7683.40,7683.40,7683.40,7683.40,230000000
2009/11/23,11:30:00,7682.38,7682.38,7682.38,7682.38,218000000
2009/11/23,11:31:00,7686.16,7686.16,7686.16,7686.16,358000000
2009/11/23,11:32:00,7685.59,7685.59,7685.59,7685.59,191000000
2009/11/23,11:33:00,7686.44,7686.44,7686.44,7686.44,272000000
2009/11/23,11:34:00,7684.31,7684.31,7684.31,7684.31,227000000
2009/11/23,11:35:00,7685.23,7685.23,7685.23,7685.23,292000000
2009/11/23,11:36:00,7685.46,7685.46,7685.46,7685.46,302000000
2009/11/23,11:37:00,7686.58,7686.58,7686.58,7686.58,249000000
2009/11/23,11:38:00,7685.49,7685.49,7685.49,7685.49,449000000
2009/11/23,11:39:00,7687.55,7687.55,7687.55,7687.55,276000000
2009/11/23,11:40:00,7686.64,7686.64,7686.64,7686.64,256000000
2009/11/23,11:41:00,7687.58,7687.58,7687.58,7687.58,382000000
2009/11/23,11:42:00,7688.16,7688.16,7688.16,7688.16,400000000
2009/11/23,11:43:00,7687.83,7687.83,7687.83,7687.83,352000000
2009/11/23,11:44:00,7687.67,7687.67,7687.67,7687.67,248000000
2009/11/23,11:45:00,7688.47,7688.47,7688.47,7688.47,253000000
2009/11/23,11:46:00,7687.12,7687.12,7687.12,7687.12,370000000
2009/11/23,11:47:00,7687.22,7687.22,7687.22,7687.22,321000000
2009/11/23,11:48:00,7688.05,7688.05,7688.05,7688.05,330000000
2009/11/23,11:49:00,7688.19,7688.19,7688.19,7688.19,282000000
2009/11/23,11:50:00,7688.86,7688.86,7688.86,7688.86,220000000
2009/11/23,11:51:00,7689.41,7689.41,7689.41,7689.41,346000000
2009/11/23,11:52:00,7689.63,7689.63,7689.63,7689.63,252000000
2009/11/23,11:53:00,7689.65,7689.65,7689.65,7689.65,518000000
2009/11/23,11:54:00,7687.28,7687.28,7687.28,7687.28,332000000
2009/11/23,11:55:00,7690.73,7690.73,7690.73,7690.73,317000000
2009/11/23,11:56:00,7686.73,7686.73,7686.73,7686.73,427000000
2009/11/23,11:57:00,7689.84,7689.84,7689.84,7689.84,254000000
2009/11/23,11:58:00,7688.81,7688.81,7688.81,7688.81,295000000
2009/11/23,11:59:00,7688.17,7688.17,7688.17,7688.17,241000000
2009/11/23,12:00:00,7686.71,7686.71,7686.71,7686.71,252000000
2009/11/23,12:01:00,7686.11,7686.11,7686.11,7686.11,280000000
2009/11/23,12:02:00,7687.14,7687.14,7687.14,7687.14,186000000
2009/11/23,12:03:00,7683.64,7683.64,7683.64,7683.64,271000000
2009/11/23,12:04:00,7685.49,7685.49,7685.49,7685.49,218000000
2009/11/23,12:05:00,7684.94,7684.94,7684.94,7684.94,222000000
2009/11/23,12:06:00,7685.49,7685.49,7685.49,7685.49,259000000
2009/11/23,12:07:00,7682.05,7682.05,7682.05,7682.05,171000000
2009/11/23,12:08:00,7683.53,7683.53,7683.53,7683.53,268000000
2009/11/23,12:09:00,7683.75,7683.75,7683.75,7683.75,240000000
2009/11/23,12:10:00,7680.40,7680.40,7680.40,7680.40,246000000
2009/11/23,12:11:00,7680.30,7680.30,7680.30,7680.30,287000000
2009/11/23,12:12:00,7681.94,7681.94,7681.94,7681.94,209000000
2009/11/23,12:13:00,7680.16,7680.16,7680.16,7680.16,334000000
2009/11/23,12:14:00,7680.29,7680.29,7680.29,7680.29,208000000
2009/11/23,12:15:00,7679.36,7679.36,7679.36,7679.36,249000000
2009/11/23,12:16:00,7679.48,7679.48,7679.48,7679.48,232000000
2009/11/23,12:17:00,7680.99,7680.99,7680.99,7680.99,196000000
2009/11/23,12:18:00,7678.29,7678.29,7678.29,7678.29,234000000
2009/11/23,12:19:00,7680.54,7680.54,7680.54,7680.54,209000000
2009/11/23,12:20:00,7678.52,7678.52,7678.52,7678.52,219000000
2009/11/23,12:21:00,7680.49,7680.49,7680.49,7680.49,237000000
2009/11/23,12:22:00,7680.68,7680.68,7680.68,7680.68,173000000
2009/11/23,12:23:00,7680.49,7680.49,7680.49,7680.49,230000000
2009/11/23,12:24:00,7682.29,7682.29,7682.29,7682.29,354000000
2009/11/23,12:25:00,7683.05,7683.05,7683.05,7683.05,231000000
2009/11/23,12:26:00,7681.18,7681.18,7681.18,7681.18,276000000
2009/11/23,12:27:00,7684.30,7684.30,7684.30,7684.30,275000000
2009/11/23,12:28:00,7682.79,7682.79,7682.79,7682.79,347000000
2009/11/23,12:29:00,7684.08,7684.08,7684.08,7684.08,225000000
2009/11/23,12:30:00,7684.01,7684.01,7684.01,7684.01,241000000
2009/11/23,12:31:00,7684.09,7684.09,7684.09,7684.09,388000000
2009/11/23,12:32:00,7683.68,7683.68,7683.68,7683.68,234000000
2009/11/23,12:33:00,7683.98,7683.98,7683.98,7683.98,331000000
2009/11/23,12:34:00,7682.92,7682.92,7682.92,7682.92,270000000
2009/11/23,12:35:00,7683.17,7683.17,7683.17,7683.17,284000000
2009/11/23,12:36:00,7683.19,7683.19,7683.19,7683.19,322000000
2009/11/23,12:37:00,7680.02,7680.02,7680.02,7680.02,234000000
2009/11/23,12:38:00,7680.62,7680.62,7680.62,7680.62,318000000
2009/11/23,12:39:00,7680.94,7680.94,7680.94,7680.94,251000000
2009/11/23,12:40:00,7680.00,7680.00,7680.00,7680.00,302000000
2009/11/23,12:41:00,7681.17,7681.17,7681.17,7681.17,448000000
2009/11/23,12:42:00,7681.15,7681.15,7681.15,7681.15,392000000
2009/11/23,12:43:00,7681.70,7681.70,7681.70,7681.70,460000000
2009/11/23,12:44:00,7679.59,7679.59,7679.59,7679.59,276000000
2009/11/23,12:45:00,7679.00,7679.00,7679.00,7679.00,323000000
2009/11/23,12:46:00,7678.55,7678.55,7678.55,7678.55,322000000
2009/11/23,12:47:00,7678.73,7678.73,7678.73,7678.73,237000000
2009/11/23,12:48:00,7678.41,7678.41,7678.41,7678.41,349000000
2009/11/23,12:49:00,7677.70,7677.70,7677.70,7677.70,295000000
2009/11/23,12:50:00,7678.50,7678.50,7678.50,7678.50,285000000
2009/11/23,12:51:00,7678.68,7678.68,7678.68,7678.68,366000000
2009/11/23,12:52:00,7676.78,7676.78,7676.78,7676.78,278000000
2009/11/23,12:53:00,7676.36,7676.36,7676.36,7676.36,336000000
2009/11/23,12:54:00,7676.41,7676.41,7676.41,7676.41,339000000
2009/11/23,12:55:00,7673.86,7673.86,7673.86,7673.86,273000000
2009/11/23,12:56:00,7675.43,7675.43,7675.43,7675.43,394000000
2009/11/23,12:57:00,7673.71,7673.71,7673.71,7673.71,264000000
2009/11/23,12:58:00,7673.06,7673.06,7673.06,7673.06,389000000
2009/11/23,12:59:00,7673.71,7673.71,7673.71,7673.71,277000000
2009/11/23,13:00:00,7671.60,7671.60,7671.60,7671.60,257000000
2009/11/23,13:01:00,7673.03,7673.03,7673.03,7673.03,402000000
2009/11/23,13:02:00,7674.81,7674.81,7674.81,7674.81,274000000
2009/11/23,13:03:00,7674.18,7674.18,7674.18,7674.18,425000000
2009/11/23,13:04:00,7675.70,7675.70,7675.70,7675.70,299000000
2009/11/23,13:05:00,7675.51,7675.51,7675.51,7675.51,272000000
2009/11/23,13:06:00,7675.86,7675.86,7675.86,7675.86,345000000
2009/11/23,13:07:00,7673.73,7673.73,7673.73,7673.73,262000000
2009/11/23,13:08:00,7674.84,7674.84,7674.84,7674.84,468000000
2009/11/23,13:09:00,7675.16,7675.16,7675.16,7675.16,297000000
2009/11/23,13:10:00,7674.40,7674.40,7674.40,7674.40,304000000
2009/11/23,13:11:00,7672.90,7672.90,7672.90,7672.90,412000000
2009/11/23,13:12:00,7674.33,7674.33,7674.33,7674.33,427000000
2009/11/23,13:13:00,7675.43,7675.43,7675.43,7675.43,644000000
2009/11/23,13:14:00,7677.39,7677.39,7677.39,7677.39,361000000
2009/11/23,13:15:00,7682.61,7682.61,7682.61,7682.61,382000000
2009/11/23,13:16:00,7684.63,7684.63,7684.63,7684.63,585000000
2009/11/23,13:17:00,7685.64,7685.64,7685.64,7685.64,478000000
2009/11/23,13:18:00,7685.45,7685.45,7685.45,7685.45,551000000
2009/11/23,13:19:00,7687.12,7687.12,7687.12,7687.12,504000000
2009/11/23,13:20:00,7685.03,7685.03,7685.03,7685.03,426000000
2009/11/23,13:21:00,7683.81,7683.81,7683.81,7683.81,568000000
2009/11/23,13:22:00,7681.63,7681.63,7681.63,7681.63,473000000
2009/11/23,13:23:00,7683.41,7683.41,7683.41,7683.41,635000000
2009/11/23,13:24:00,7683.13,7683.13,7683.13,7683.13,575000000
2009/11/23,13:25:00,7682.03,7682.03,7682.03,7682.03,539000000
2009/11/23,13:26:00,7682.03,7682.03,7682.03,7682.03,0
2009/11/23,13:27:00,7682.03,7682.03,7682.03,7682.03,0
2009/11/23,13:28:00,7682.03,7682.03,7682.03,7682.03,0
2009/11/23,13:29:00,7682.03,7682.03,7682.03,7682.03,0
2009/11/23,13:30:00,7687.15,7687.15,7687.15,7687.15,592032768
2009/11/24,09:01:00,7723.13,7723.13,7723.13,7723.13,4024000000
2009/11/24,09:02:00,7730.00,7730.00,7730.00,7730.00,1027000000
2009/11/24,09:03:00,7735.91,7735.91,7735.91,7735.91,1244000000
2009/11/24,09:04:00,7735.37,7735.37,7735.37,7735.37,1354000000
2009/11/24,09:05:00,7733.82,7733.82,7733.82,7733.82,881000000
2009/11/24,09:06:00,7733.11,7733.11,7733.11,7733.11,1108000000
2009/11/24,09:07:00,7730.24,7730.24,7730.24,7730.24,702000000
2009/11/24,09:08:00,7730.13,7730.13,7730.13,7730.13,844000000
2009/11/24,09:09:00,7730.57,7730.57,7730.57,7730.57,860000000
2009/11/24,09:10:00,7728.90,7728.90,7728.90,7728.90,709000000
2009/11/24,09:11:00,7728.69,7728.69,7728.69,7728.69,1057000000
2009/11/24,09:12:00,7728.16,7728.16,7728.16,7728.16,637000000
2009/11/24,09:13:00,7728.74,7728.74,7728.74,7728.74,767000000
2009/11/24,09:14:00,7728.45,7728.45,7728.45,7728.45,698000000
2009/11/24,09:15:00,7727.15,7727.15,7727.15,7727.15,563000000
2009/11/24,09:16:00,7724.24,7724.24,7724.24,7724.24,717000000
2009/11/24,09:17:00,7721.24,7721.24,7721.24,7721.24,668000000
2009/11/24,09:18:00,7717.48,7717.48,7717.48,7717.48,730000000
2009/11/24,09:19:00,7716.26,7716.26,7716.26,7716.26,633000000
2009/11/24,09:20:00,7712.76,7712.76,7712.76,7712.76,519000000
2009/11/24,09:21:00,7713.74,7713.74,7713.74,7713.74,874000000
2009/11/24,09:22:00,7715.73,7715.73,7715.73,7715.73,667000000
2009/11/24,09:23:00,7717.09,7717.09,7717.09,7717.09,767000000
2009/11/24,09:24:00,7719.80,7719.80,7719.80,7719.80,728000000
2009/11/24,09:25:00,7718.74,7718.74,7718.74,7718.74,623000000
2009/11/24,09:26:00,7717.34,7717.34,7717.34,7717.34,832000000
2009/11/24,09:27:00,7718.58,7718.58,7718.58,7718.58,672000000
2009/11/24,09:28:00,7719.71,7719.71,7719.71,7719.71,843000000
2009/11/24,09:29:00,7717.54,7717.54,7717.54,7717.54,758000000
2009/11/24,09:30:00,7718.62,7718.62,7718.62,7718.62,624000000
2009/11/24,09:31:00,7720.24,7720.24,7720.24,7720.24,897000000
2009/11/24,09:32:00,7717.36,7717.36,7717.36,7717.36,628000000
2009/11/24,09:33:00,7719.16,7719.16,7719.16,7719.16,722000000
2009/11/24,09:34:00,7718.26,7718.26,7718.26,7718.26,634000000
2009/11/24,09:35:00,7717.70,7717.70,7717.70,7717.70,466000000
2009/11/24,09:36:00,7717.33,7717.33,7717.33,7717.33,631000000
2009/11/24,09:37:00,7716.77,7716.77,7716.77,7716.77,466000000
2009/11/24,09:38:00,7716.96,7716.96,7716.96,7716.96,590000000
2009/11/24,09:39:00,7717.56,7717.56,7717.56,7717.56,456000000
2009/11/24,09:40:00,7718.75,7718.75,7718.75,7718.75,401000000
2009/11/24,09:41:00,7719.57,7719.57,7719.57,7719.57,582000000
2009/11/24,09:42:00,7720.58,7720.58,7720.58,7720.58,467000000
2009/11/24,09:43:00,7721.35,7721.35,7721.35,7721.35,611000000
2009/11/24,09:44:00,7723.59,7723.59,7723.59,7723.59,530000000
2009/11/24,09:45:00,7722.19,7722.19,7722.19,7722.19,442000000
2009/11/24,09:46:00,7722.03,7722.03,7722.03,7722.03,634000000
2009/11/24,09:47:00,7723.30,7723.30,7723.30,7723.30,460000000
2009/11/24,09:48:00,7721.26,7721.26,7721.26,7721.26,446000000
2009/11/24,09:49:00,7720.63,7720.63,7720.63,7720.63,421000000
2009/11/24,09:50:00,7719.74,7719.74,7719.74,7719.74,373000000
2009/11/24,09:51:00,7721.20,7721.20,7721.20,7721.20,527000000
2009/11/24,09:52:00,7718.97,7718.97,7718.97,7718.97,333000000
2009/11/24,09:53:00,7712.94,7712.94,7712.94,7712.94,502000000
2009/11/24,09:54:00,7713.32,7713.32,7713.32,7713.32,466000000
2009/11/24,09:55:00,7712.90,7712.90,7712.90,7712.90,411000000
2009/11/24,09:56:00,7711.40,7711.40,7711.40,7711.40,535000000
2009/11/24,09:57:00,7711.53,7711.53,7711.53,7711.53,359000000
2009/11/24,09:58:00,7710.61,7710.61,7710.61,7710.61,441000000
2009/11/24,09:59:00,7709.99,7709.99,7709.99,7709.99,368000000
2009/11/24,10:00:00,7711.20,7711.20,7711.20,7711.20,349000000
2009/11/24,10:01:00,7714.92,7714.92,7714.92,7714.92,447000000
2009/11/24,10:02:00,7711.14,7711.14,7711.14,7711.14,279000000
2009/11/24,10:03:00,7711.22,7711.22,7711.22,7711.22,432000000
2009/11/24,10:04:00,7711.82,7711.82,7711.82,7711.82,378000000
2009/11/24,10:05:00,7718.81,7718.81,7718.81,7718.81,388000000
2009/11/24,10:06:00,7716.07,7716.07,7716.07,7716.07,452000000
2009/11/24,10:07:00,7715.36,7715.36,7715.36,7715.36,282000000
2009/11/24,10:08:00,7720.31,7720.31,7720.31,7720.31,400000000
2009/11/24,10:09:00,7719.43,7719.43,7719.43,7719.43,371000000
2009/11/24,10:10:00,7721.62,7721.62,7721.62,7721.62,314000000
2009/11/24,10:11:00,7722.38,7722.38,7722.38,7722.38,392000000
2009/11/24,10:12:00,7722.78,7722.78,7722.78,7722.78,312000000
2009/11/24,10:13:00,7722.78,7722.78,7722.78,7722.78,394000000
2009/11/24,10:14:00,7722.90,7722.90,7722.90,7722.90,313000000
2009/11/24,10:15:00,7721.85,7721.85,7721.85,7721.85,301000000
2009/11/24,10:16:00,7720.50,7720.50,7720.50,7720.50,339000000
2009/11/24,10:17:00,7720.26,7720.26,7720.26,7720.26,304000000
2009/11/24,10:18:00,7718.01,7718.01,7718.01,7718.01,392000000
2009/11/24,10:19:00,7718.76,7718.76,7718.76,7718.76,369000000
2009/11/24,10:20:00,7719.17,7719.17,7719.17,7719.17,293000000
2009/11/24,10:21:00,7718.81,7718.81,7718.81,7718.81,365000000
2009/11/24,10:22:00,7717.45,7717.45,7717.45,7717.45,303000000
2009/11/24,10:23:00,7717.63,7717.63,7717.63,7717.63,406000000
2009/11/24,10:24:00,7719.91,7719.91,7719.91,7719.91,400000000
2009/11/24,10:25:00,7719.25,7719.25,7719.25,7719.25,412000000
2009/11/24,10:26:00,7720.27,7720.27,7720.27,7720.27,502000000
2009/11/24,10:27:00,7718.84,7718.84,7718.84,7718.84,353000000
2009/11/24,10:28:00,7720.77,7720.77,7720.77,7720.77,388000000
2009/11/24,10:29:00,7719.87,7719.87,7719.87,7719.87,327000000
2009/11/24,10:30:00,7718.84,7718.84,7718.84,7718.84,267000000
2009/11/24,10:31:00,7720.03,7720.03,7720.03,7720.03,345000000
2009/11/24,10:32:00,7721.28,7721.28,7721.28,7721.28,285000000
2009/11/24,10:33:00,7721.41,7721.41,7721.41,7721.41,355000000
2009/11/24,10:34:00,7721.28,7721.28,7721.28,7721.28,288000000
2009/11/24,10:35:00,7721.39,7721.39,7721.39,7721.39,391000000
2009/11/24,10:36:00,7722.18,7722.18,7722.18,7722.18,461000000
2009/11/24,10:37:00,7721.68,7721.68,7721.68,7721.68,345000000
2009/11/24,10:38:00,7720.30,7720.30,7720.30,7720.30,396000000
2009/11/24,10:39:00,7721.86,7721.86,7721.86,7721.86,339000000
2009/11/24,10:40:00,7721.30,7721.30,7721.30,7721.30,331000000
2009/11/24,10:41:00,7721.82,7721.82,7721.82,7721.82,377000000
2009/11/24,10:42:00,7719.99,7719.99,7719.99,7719.99,335000000
2009/11/24,10:43:00,7721.98,7721.98,7721.98,7721.98,457000000
2009/11/24,10:44:00,7721.87,7721.87,7721.87,7721.87,326000000
2009/11/24,10:45:00,7719.67,7719.67,7719.67,7719.67,299000000
2009/11/24,10:46:00,7718.14,7718.14,7718.14,7718.14,382000000
2009/11/24,10:47:00,7719.57,7719.57,7719.57,7719.57,219000000
2009/11/24,10:48:00,7716.48,7716.48,7716.48,7716.48,349000000
2009/11/24,10:49:00,7717.40,7717.40,7717.40,7717.40,301000000
2009/11/24,10:50:00,7715.71,7715.71,7715.71,7715.71,292000000
2009/11/24,10:51:00,7716.11,7716.11,7716.11,7716.11,404000000
2009/11/24,10:52:00,7714.28,7714.28,7714.28,7714.28,270000000
2009/11/24,10:53:00,7715.56,7715.56,7715.56,7715.56,449000000
2009/11/24,10:54:00,7714.09,7714.09,7714.09,7714.09,337000000
2009/11/24,10:55:00,7711.82,7711.82,7711.82,7711.82,264000000
2009/11/24,10:56:00,7712.35,7712.35,7712.35,7712.35,351000000
2009/11/24,10:57:00,7711.03,7711.03,7711.03,7711.03,282000000
2009/11/24,10:58:00,7709.81,7709.81,7709.81,7709.81,314000000
2009/11/24,10:59:00,7708.92,7708.92,7708.92,7708.92,348000000
2009/11/24,11:00:00,7705.21,7705.21,7705.21,7705.21,380000000
2009/11/24,11:01:00,7704.25,7704.25,7704.25,7704.25,574000000
2009/11/24,11:02:00,7702.27,7702.27,7702.27,7702.27,494000000
2009/11/24,11:03:00,7701.42,7701.42,7701.42,7701.42,493000000
2009/11/24,11:04:00,7699.23,7699.23,7699.23,7699.23,458000000
2009/11/24,11:05:00,7699.87,7699.87,7699.87,7699.87,382000000
2009/11/24,11:06:00,7699.32,7699.32,7699.32,7699.32,376000000
2009/11/24,11:07:00,7698.78,7698.78,7698.78,7698.78,231000000
2009/11/24,11:08:00,7700.47,7700.47,7700.47,7700.47,316000000
2009/11/24,11:09:00,7702.98,7702.98,7702.98,7702.98,232000000
2009/11/24,11:10:00,7703.50,7703.50,7703.50,7703.50,235000000
2009/11/24,11:11:00,7704.62,7704.62,7704.62,7704.62,269000000
2009/11/24,11:12:00,7703.96,7703.96,7703.96,7703.96,216000000
2009/11/24,11:13:00,7705.80,7705.80,7705.80,7705.80,256000000
2009/11/24,11:14:00,7706.74,7706.74,7706.74,7706.74,207000000
2009/11/24,11:15:00,7705.09,7705.09,7705.09,7705.09,314000000
2009/11/24,11:16:00,7705.93,7705.93,7705.93,7705.93,346000000
2009/11/24,11:17:00,7705.05,7705.05,7705.05,7705.05,199000000
2009/11/24,11:18:00,7706.17,7706.17,7706.17,7706.17,298000000
2009/11/24,11:19:00,7706.75,7706.75,7706.75,7706.75,248000000
2009/11/24,11:20:00,7706.15,7706.15,7706.15,7706.15,282000000
2009/11/24,11:21:00,7706.41,7706.41,7706.41,7706.41,289000000
2009/11/24,11:22:00,7706.59,7706.59,7706.59,7706.59,187000000
2009/11/24,11:23:00,7705.04,7705.04,7705.04,7705.04,287000000
2009/11/24,11:24:00,7704.66,7704.66,7704.66,7704.66,221000000
2009/11/24,11:25:00,7704.80,7704.80,7704.80,7704.80,198000000
2009/11/24,11:26:00,7706.05,7706.05,7706.05,7706.05,298000000
2009/11/24,11:27:00,7704.58,7704.58,7704.58,7704.58,233000000
2009/11/24,11:28:00,7704.90,7704.90,7704.90,7704.90,262000000
2009/11/24,11:29:00,7705.45,7705.45,7705.45,7705.45,225000000
2009/11/24,11:30:00,7704.60,7704.60,7704.60,7704.60,236000000
2009/11/24,11:31:00,7706.74,7706.74,7706.74,7706.74,307000000
2009/11/24,11:32:00,7705.79,7705.79,7705.79,7705.79,210000000
2009/11/24,11:33:00,7706.22,7706.22,7706.22,7706.22,290000000
2009/11/24,11:34:00,7707.32,7707.32,7707.32,7707.32,238000000
2009/11/24,11:35:00,7707.37,7707.37,7707.37,7707.37,245000000
2009/11/24,11:36:00,7708.40,7708.40,7708.40,7708.40,261000000
2009/11/24,11:37:00,7710.02,7710.02,7710.02,7710.02,240000000
2009/11/24,11:38:00,7710.31,7710.31,7710.31,7710.31,257000000
2009/11/24,11:39:00,7710.46,7710.46,7710.46,7710.46,204000000
2009/11/24,11:40:00,7708.79,7708.79,7708.79,7708.79,246000000
2009/11/24,11:41:00,7709.39,7709.39,7709.39,7709.39,234000000
2009/11/24,11:42:00,7707.49,7707.49,7707.49,7707.49,235000000
2009/11/24,11:43:00,7707.53,7707.53,7707.53,7707.53,284000000
2009/11/24,11:44:00,7709.93,7709.93,7709.93,7709.93,247000000
2009/11/24,11:45:00,7708.98,7708.98,7708.98,7708.98,298000000
2009/11/24,11:46:00,7710.16,7710.16,7710.16,7710.16,339000000
2009/11/24,11:47:00,7709.92,7709.92,7709.92,7709.92,300000000
2009/11/24,11:48:00,7712.89,7712.89,7712.89,7712.89,389000000
2009/11/24,11:49:00,7711.08,7711.08,7711.08,7711.08,242000000
2009/11/24,11:50:00,7711.27,7711.27,7711.27,7711.27,251000000
2009/11/24,11:51:00,7712.15,7712.15,7712.15,7712.15,283000000
2009/11/24,11:52:00,7710.79,7710.79,7710.79,7710.79,195000000
2009/11/24,11:53:00,7712.82,7712.82,7712.82,7712.82,256000000
2009/11/24,11:54:00,7711.92,7711.92,7711.92,7711.92,181000000
2009/11/24,11:55:00,7710.56,7710.56,7710.56,7710.56,213000000
2009/11/24,11:56:00,7711.15,7711.15,7711.15,7711.15,287000000
2009/11/24,11:57:00,7710.19,7710.19,7710.19,7710.19,225000000
2009/11/24,11:58:00,7709.07,7709.07,7709.07,7709.07,284000000
2009/11/24,11:59:00,7707.61,7707.61,7707.61,7707.61,265000000
2009/11/24,12:00:00,7708.12,7708.12,7708.12,7708.12,289000000
2009/11/24,12:01:00,7706.71,7706.71,7706.71,7706.71,311000000
2009/11/24,12:02:00,7706.44,7706.44,7706.44,7706.44,195000000
2009/11/24,12:03:00,7705.45,7705.45,7705.45,7705.45,264000000
2009/11/24,12:04:00,7707.24,7707.24,7707.24,7707.24,235000000
2009/11/24,12:05:00,7708.11,7708.11,7708.11,7708.11,238000000
2009/11/24,12:06:00,7708.08,7708.08,7708.08,7708.08,234000000
2009/11/24,12:07:00,7708.66,7708.66,7708.66,7708.66,173000000
2009/11/24,12:08:00,7706.49,7706.49,7706.49,7706.49,283000000
2009/11/24,12:09:00,7708.67,7708.67,7708.67,7708.67,199000000
2009/11/24,12:10:00,7707.00,7707.00,7707.00,7707.00,234000000
2009/11/24,12:11:00,7706.73,7706.73,7706.73,7706.73,336000000
2009/11/24,12:12:00,7705.40,7705.40,7705.40,7705.40,247000000
2009/11/24,12:13:00,7706.01,7706.01,7706.01,7706.01,304000000
2009/11/24,12:14:00,7706.81,7706.81,7706.81,7706.81,305000000
2009/11/24,12:15:00,7705.49,7705.49,7705.49,7705.49,318000000
2009/11/24,12:16:00,7704.75,7704.75,7704.75,7704.75,281000000
2009/11/24,12:17:00,7704.84,7704.84,7704.84,7704.84,208000000
2009/11/24,12:18:00,7705.83,7705.83,7705.83,7705.83,342000000
2009/11/24,12:19:00,7706.89,7706.89,7706.89,7706.89,221000000
2009/11/24,12:20:00,7705.51,7705.51,7705.51,7705.51,229000000
2009/11/24,12:21:00,7706.27,7706.27,7706.27,7706.27,284000000
2009/11/24,12:22:00,7706.04,7706.04,7706.04,7706.04,217000000
2009/11/24,12:23:00,7706.65,7706.65,7706.65,7706.65,277000000
2009/11/24,12:24:00,7706.89,7706.89,7706.89,7706.89,221000000
2009/11/24,12:25:00,7707.15,7707.15,7707.15,7707.15,208000000
2009/11/24,12:26:00,7708.99,7708.99,7708.99,7708.99,270000000
2009/11/24,12:27:00,7708.37,7708.37,7708.37,7708.37,272000000
2009/11/24,12:28:00,7707.58,7707.58,7707.58,7707.58,291000000
2009/11/24,12:29:00,7707.40,7707.40,7707.40,7707.40,204000000
2009/11/24,12:30:00,7707.40,7707.40,7707.40,7707.40,210000000
2009/11/24,12:31:00,7709.58,7709.58,7709.58,7709.58,269000000
2009/11/24,12:32:00,7706.95,7706.95,7706.95,7706.95,194000000
2009/11/24,12:33:00,7707.18,7707.18,7707.18,7707.18,294000000
2009/11/24,12:34:00,7707.75,7707.75,7707.75,7707.75,240000000
2009/11/24,12:35:00,7709.30,7709.30,7709.30,7709.30,232000000
2009/11/24,12:36:00,7707.39,7707.39,7707.39,7707.39,268000000
2009/11/24,12:37:00,7710.64,7710.64,7710.64,7710.64,289000000
2009/11/24,12:38:00,7709.72,7709.72,7709.72,7709.72,322000000
2009/11/24,12:39:00,7711.44,7711.44,7711.44,7711.44,261000000
2009/11/24,12:40:00,7709.48,7709.48,7709.48,7709.48,342000000
2009/11/24,12:41:00,7712.06,7712.06,7712.06,7712.06,292000000
2009/11/24,12:42:00,7710.12,7710.12,7710.12,7710.12,246000000
2009/11/24,12:43:00,7709.84,7709.84,7709.84,7709.84,367000000
2009/11/24,12:44:00,7710.15,7710.15,7710.15,7710.15,270000000
2009/11/24,12:45:00,7709.80,7709.80,7709.80,7709.80,261000000
2009/11/24,12:46:00,7707.46,7707.46,7707.46,7707.46,336000000
2009/11/24,12:47:00,7706.47,7706.47,7706.47,7706.47,235000000
2009/11/24,12:48:00,7706.37,7706.37,7706.37,7706.37,335000000
2009/11/24,12:49:00,7706.41,7706.41,7706.41,7706.41,318000000
2009/11/24,12:50:00,7707.68,7707.68,7707.68,7707.68,252000000
2009/11/24,12:51:00,7705.17,7705.17,7705.17,7705.17,336000000
2009/11/24,12:52:00,7703.15,7703.15,7703.15,7703.15,291000000
2009/11/24,12:53:00,7701.97,7701.97,7701.97,7701.97,494000000
2009/11/24,12:54:00,7702.11,7702.11,7702.11,7702.11,473000000
2009/11/24,12:55:00,7699.64,7699.64,7699.64,7699.64,382000000
2009/11/24,12:56:00,7697.90,7697.90,7697.90,7697.90,426000000
2009/11/24,12:57:00,7698.55,7698.55,7698.55,7698.55,296000000
2009/11/24,12:58:00,7696.10,7696.10,7696.10,7696.10,448000000
2009/11/24,12:59:00,7698.35,7698.35,7698.35,7698.35,383000000
2009/11/24,13:00:00,7698.13,7698.13,7698.13,7698.13,388000000
2009/11/24,13:01:00,7696.50,7696.50,7696.50,7696.50,355000000
2009/11/24,13:02:00,7701.39,7701.39,7701.39,7701.39,284000000
2009/11/24,13:03:00,7701.66,7701.66,7701.66,7701.66,401000000
2009/11/24,13:04:00,7699.06,7699.06,7699.06,7699.06,299000000
2009/11/24,13:05:00,7705.37,7705.37,7705.37,7705.37,417000000
2009/11/24,13:06:00,7708.65,7708.65,7708.65,7708.65,420000000
2009/11/24,13:07:00,7704.84,7704.84,7704.84,7704.84,275000000
2009/11/24,13:08:00,7704.98,7704.98,7704.98,7704.98,411000000
2009/11/24,13:09:00,7705.35,7705.35,7705.35,7705.35,305000000
2009/11/24,13:10:00,7705.27,7705.27,7705.27,7705.27,323000000
2009/11/24,13:11:00,7710.81,7710.81,7710.81,7710.81,404000000
2009/11/24,13:12:00,7707.91,7707.91,7707.91,7707.91,298000000
2009/11/24,13:13:00,7712.65,7712.65,7712.65,7712.65,412000000
2009/11/24,13:14:00,7710.68,7710.68,7710.68,7710.68,350000000
2009/11/24,13:15:00,7711.14,7711.14,7711.14,7711.14,399000000
2009/11/24,13:16:00,7711.08,7711.08,7711.08,7711.08,482000000
2009/11/24,13:17:00,7710.18,7710.18,7710.18,7710.18,387000000
2009/11/24,13:18:00,7710.39,7710.39,7710.39,7710.39,460000000
2009/11/24,13:19:00,7710.18,7710.18,7710.18,7710.18,525000000
2009/11/24,13:20:00,7710.28,7710.28,7710.28,7710.28,527000000
2009/11/24,13:21:00,7707.84,7707.84,7707.84,7707.84,583000000
2009/11/24,13:22:00,7708.44,7708.44,7708.44,7708.44,509000000
2009/11/24,13:23:00,7711.59,7711.59,7711.59,7711.59,661000000
2009/11/24,13:24:00,7707.29,7707.29,7707.29,7707.29,570000000
2009/11/24,13:25:00,7705.78,7705.78,7705.78,7705.78,547000000
2009/11/24,13:26:00,7705.78,7705.78,7705.78,7705.78,0
2009/11/24,13:27:00,7705.78,7705.78,7705.78,7705.78,0
2009/11/24,13:28:00,7705.78,7705.78,7705.78,7705.78,0
2009/11/24,13:29:00,7705.78,7705.78,7705.78,7705.78,0
2009/11/24,13:30:00,7714.56,7714.56,7714.56,7714.56,973032448
2009/11/25,09:01:00,7718.78,7718.78,7718.78,7718.78,3745999872
2009/11/25,09:02:00,7719.73,7719.73,7719.73,7719.73,890000000
2009/11/25,09:03:00,7722.58,7722.58,7722.58,7722.58,1094000000
2009/11/25,09:04:00,7723.03,7723.03,7723.03,7723.03,1364999936
2009/11/25,09:05:00,7721.51,7721.51,7721.51,7721.51,727000000
2009/11/25,09:06:00,7720.27,7720.27,7720.27,7720.27,1040000000
2009/11/25,09:07:00,7716.98,7716.98,7716.98,7716.98,736000000
2009/11/25,09:08:00,7716.36,7716.36,7716.36,7716.36,919000000
2009/11/25,09:09:00,7716.77,7716.77,7716.77,7716.77,919000000
2009/11/25,09:10:00,7719.05,7719.05,7719.05,7719.05,795000000
2009/11/25,09:11:00,7719.08,7719.08,7719.08,7719.08,1042000000
2009/11/25,09:12:00,7723.63,7723.63,7723.63,7723.63,815000000
2009/11/25,09:13:00,7723.13,7723.13,7723.13,7723.13,865000000
2009/11/25,09:14:00,7727.38,7727.38,7727.38,7727.38,888000000
2009/11/25,09:15:00,7728.87,7728.87,7728.87,7728.87,660000000
2009/11/25,09:16:00,7743.96,7743.96,7743.96,7743.96,1324000000
2009/11/25,09:17:00,7760.91,7760.91,7760.91,7760.91,1171000064
2009/11/25,09:18:00,7767.75,7767.75,7767.75,7767.75,1294000000
2009/11/25,09:19:00,7766.57,7766.57,7766.57,7766.57,972000000
2009/11/25,09:20:00,7767.18,7767.18,7767.18,7767.18,687000000
2009/11/25,09:21:00,7769.55,7769.55,7769.55,7769.55,964000000
2009/11/25,09:22:00,7770.90,7770.90,7770.90,7770.90,629000000
2009/11/25,09:23:00,7772.30,7772.30,7772.30,7772.30,732000000
2009/11/25,09:24:00,7775.97,7775.97,7775.97,7775.97,750000000
2009/11/25,09:25:00,7776.40,7776.40,7776.40,7776.40,698000000
2009/11/25,09:26:00,7775.20,7775.20,7775.20,7775.20,905000000
2009/11/25,09:27:00,7771.47,7771.47,7771.47,7771.47,616000000
2009/11/25,09:28:00,7766.98,7766.98,7766.98,7766.98,708000000
2009/11/25,09:29:00,7764.76,7764.76,7764.76,7764.76,712000000
2009/11/25,09:30:00,7763.91,7763.91,7763.91,7763.91,506000000
2009/11/25,09:31:00,7761.84,7761.84,7761.84,7761.84,770000000
2009/11/25,09:32:00,7763.87,7763.87,7763.87,7763.87,463000000
2009/11/25,09:33:00,7767.13,7767.13,7767.13,7767.13,746000000
2009/11/25,09:34:00,7765.14,7765.14,7765.14,7765.14,563000000
2009/11/25,09:35:00,7769.61,7769.61,7769.61,7769.61,505000000
2009/11/25,09:36:00,7779.97,7779.97,7779.97,7779.97,1251000064
2009/11/25,09:37:00,7783.27,7783.27,7783.27,7783.27,903000000
2009/11/25,09:38:00,7784.28,7784.28,7784.28,7784.28,720000000
2009/11/25,09:39:00,7780.67,7780.67,7780.67,7780.67,655000000
2009/11/25,09:40:00,7780.73,7780.73,7780.73,7780.73,576000000
2009/11/25,09:41:00,7775.21,7775.21,7775.21,7775.21,700000000
2009/11/25,09:42:00,7772.83,7772.83,7772.83,7772.83,532000000
2009/11/25,09:43:00,7770.40,7770.40,7770.40,7770.40,760000000
2009/11/25,09:44:00,7762.19,7762.19,7762.19,7762.19,656000000
2009/11/25,09:45:00,7760.39,7760.39,7760.39,7760.39,529000000
2009/11/25,09:46:00,7765.44,7765.44,7765.44,7765.44,759000000
2009/11/25,09:47:00,7760.04,7760.04,7760.04,7760.04,630000000
2009/11/25,09:48:00,7761.68,7761.68,7761.68,7761.68,569000000
2009/11/25,09:49:00,7760.78,7760.78,7760.78,7760.78,619000000
2009/11/25,09:50:00,7760.05,7760.05,7760.05,7760.05,460000000
2009/11/25,09:51:00,7767.57,7767.57,7767.57,7767.57,606000000
2009/11/25,09:52:00,7767.44,7767.44,7767.44,7767.44,382000000
2009/11/25,09:53:00,7767.37,7767.37,7767.37,7767.37,441000000
2009/11/25,09:54:00,7764.19,7764.19,7764.19,7764.19,418000000
2009/11/25,09:55:00,7762.15,7762.15,7762.15,7762.15,333000000
2009/11/25,09:56:00,7760.68,7760.68,7760.68,7760.68,487000000
2009/11/25,09:57:00,7763.98,7763.98,7763.98,7763.98,391000000
2009/11/25,09:58:00,7766.27,7766.27,7766.27,7766.27,467000000
2009/11/25,09:59:00,7766.79,7766.79,7766.79,7766.79,450000000
2009/11/25,10:00:00,7762.99,7762.99,7762.99,7762.99,407000000
2009/11/25,10:01:00,7767.15,7767.15,7767.15,7767.15,608000000
2009/11/25,10:02:00,7766.57,7766.57,7766.57,7766.57,382000000
2009/11/25,10:03:00,7767.99,7767.99,7767.99,7767.99,455000000
2009/11/25,10:04:00,7770.50,7770.50,7770.50,7770.50,429000000
2009/11/25,10:05:00,7772.42,7772.42,7772.42,7772.42,401000000
2009/11/25,10:06:00,7777.27,7777.27,7777.27,7777.27,657000000
2009/11/25,10:07:00,7776.41,7776.41,7776.41,7776.41,428000000
2009/11/25,10:08:00,7776.11,7776.11,7776.11,7776.11,537000000
2009/11/25,10:09:00,7775.17,7775.17,7775.17,7775.17,438000000
2009/11/25,10:10:00,7774.62,7774.62,7774.62,7774.62,346000000
2009/11/25,10:11:00,7770.94,7770.94,7770.94,7770.94,498000000
2009/11/25,10:12:00,7769.37,7769.37,7769.37,7769.37,355000000
2009/11/25,10:13:00,7769.18,7769.18,7769.18,7769.18,427000000
2009/11/25,10:14:00,7767.83,7767.83,7767.83,7767.83,423000000
2009/11/25,10:15:00,7769.69,7769.69,7769.69,7769.69,346000000
2009/11/25,10:16:00,7767.50,7767.50,7767.50,7767.50,465000000
2009/11/25,10:17:00,7770.70,7770.70,7770.70,7770.70,359000000
2009/11/25,10:18:00,7768.91,7768.91,7768.91,7768.91,396000000
2009/11/25,10:19:00,7768.68,7768.68,7768.68,7768.68,360000000
2009/11/25,10:20:00,7767.37,7767.37,7767.37,7767.37,331000000
2009/11/25,10:21:00,7766.29,7766.29,7766.29,7766.29,463000000
2009/11/25,10:22:00,7766.62,7766.62,7766.62,7766.62,363000000
2009/11/25,10:23:00,7771.17,7771.17,7771.17,7771.17,513000000
2009/11/25,10:24:00,7771.46,7771.46,7771.46,7771.46,428000000
2009/11/25,10:25:00,7774.78,7774.78,7774.78,7774.78,364000000
2009/11/25,10:26:00,7769.81,7769.81,7769.81,7769.81,460000000
2009/11/25,10:27:00,7770.78,7770.78,7770.78,7770.78,306000000
2009/11/25,10:28:00,7774.69,7774.69,7774.69,7774.69,415000000
2009/11/25,10:29:00,7771.91,7771.91,7771.91,7771.91,348000000
2009/11/25,10:30:00,7770.87,7770.87,7770.87,7770.87,291000000
2009/11/25,10:31:00,7771.97,7771.97,7771.97,7771.97,486000000
2009/11/25,10:32:00,7772.80,7772.80,7772.80,7772.80,306000000
2009/11/25,10:33:00,7768.10,7768.10,7768.10,7768.10,367000000
2009/11/25,10:34:00,7768.84,7768.84,7768.84,7768.84,346000000
2009/11/25,10:35:00,7765.81,7765.81,7765.81,7765.81,333000000
2009/11/25,10:36:00,7765.21,7765.21,7765.21,7765.21,423000000
2009/11/25,10:37:00,7763.91,7763.91,7763.91,7763.91,316000000
2009/11/25,10:38:00,7761.95,7761.95,7761.95,7761.95,356000000
2009/11/25,10:39:00,7765.51,7765.51,7765.51,7765.51,302000000
2009/11/25,10:40:00,7762.42,7762.42,7762.42,7762.42,262000000
2009/11/25,10:41:00,7761.00,7761.00,7761.00,7761.00,347000000
2009/11/25,10:42:00,7760.86,7760.86,7760.86,7760.86,266000000
2009/11/25,10:43:00,7760.41,7760.41,7760.41,7760.41,347000000
2009/11/25,10:44:00,7761.88,7761.88,7761.88,7761.88,296000000
2009/11/25,10:45:00,7764.20,7764.20,7764.20,7764.20,358000000
2009/11/25,10:46:00,7762.43,7762.43,7762.43,7762.43,321000000
2009/11/25,10:47:00,7767.05,7767.05,7767.05,7767.05,252000000
2009/11/25,10:48:00,7763.78,7763.78,7763.78,7763.78,335000000
2009/11/25,10:49:00,7765.70,7765.70,7765.70,7765.70,276000000
2009/11/25,10:50:00,7761.16,7761.16,7761.16,7761.16,256000000
2009/11/25,10:51:00,7761.61,7761.61,7761.61,7761.61,299000000
2009/11/25,10:52:00,7764.09,7764.09,7764.09,7764.09,226000000
2009/11/25,10:53:00,7765.92,7765.92,7765.92,7765.92,370000000
2009/11/25,10:54:00,7763.43,7763.43,7763.43,7763.43,318000000
2009/11/25,10:55:00,7763.49,7763.49,7763.49,7763.49,311000000
2009/11/25,10:56:00,7763.51,7763.51,7763.51,7763.51,409000000
2009/11/25,10:57:00,7766.39,7766.39,7766.39,7766.39,305000000
2009/11/25,10:58:00,7765.93,7765.93,7765.93,7765.93,386000000
2009/11/25,10:59:00,7768.82,7768.82,7768.82,7768.82,344000000
2009/11/25,11:00:00,7765.39,7765.39,7765.39,7765.39,302000000
2009/11/25,11:01:00,7760.35,7760.35,7760.35,7760.35,332000000
2009/11/25,11:02:00,7758.63,7758.63,7758.63,7758.63,300000000
2009/11/25,11:03:00,7757.78,7757.78,7757.78,7757.78,406000000
2009/11/25,11:04:00,7753.38,7753.38,7753.38,7753.38,389000000
2009/11/25,11:05:00,7749.48,7749.48,7749.48,7749.48,424000000
2009/11/25,11:06:00,7744.85,7744.85,7744.85,7744.85,709000000
2009/11/25,11:07:00,7742.72,7742.72,7742.72,7742.72,381000000
2009/11/25,11:08:00,7741.29,7741.29,7741.29,7741.29,457000000
2009/11/25,11:09:00,7739.21,7739.21,7739.21,7739.21,436000000
2009/11/25,11:10:00,7739.89,7739.89,7739.89,7739.89,331000000
2009/11/25,11:11:00,7737.96,7737.96,7737.96,7737.96,394000000
2009/11/25,11:12:00,7739.27,7739.27,7739.27,7739.27,279000000
2009/11/25,11:13:00,7739.98,7739.98,7739.98,7739.98,438000000
2009/11/25,11:14:00,7738.26,7738.26,7738.26,7738.26,289000000
2009/11/25,11:15:00,7739.11,7739.11,7739.11,7739.11,201000000
2009/11/25,11:16:00,7736.24,7736.24,7736.24,7736.24,347000000
2009/11/25,11:17:00,7738.59,7738.59,7738.59,7738.59,211000000
2009/11/25,11:18:00,7738.23,7738.23,7738.23,7738.23,277000000
2009/11/25,11:19:00,7739.02,7739.02,7739.02,7739.02,221000000
2009/11/25,11:20:00,7738.33,7738.33,7738.33,7738.33,214000000
2009/11/25,11:21:00,7739.10,7739.10,7739.10,7739.10,276000000
2009/11/25,11:22:00,7739.27,7739.27,7739.27,7739.27,243000000
2009/11/25,11:23:00,7738.90,7738.90,7738.90,7738.90,284000000
2009/11/25,11:24:00,7739.83,7739.83,7739.83,7739.83,191000000
2009/11/25,11:25:00,7740.04,7740.04,7740.04,7740.04,210000000
2009/11/25,11:26:00,7739.90,7739.90,7739.90,7739.90,257000000
2009/11/25,11:27:00,7739.90,7739.90,7739.90,7739.90,261000000
2009/11/25,11:28:00,7739.53,7739.53,7739.53,7739.53,279000000
2009/11/25,11:29:00,7738.01,7738.01,7738.01,7738.01,268000000
2009/11/25,11:30:00,7737.44,7737.44,7737.44,7737.44,202000000
2009/11/25,11:31:00,7736.91,7736.91,7736.91,7736.91,242000000
2009/11/25,11:32:00,7737.13,7737.13,7737.13,7737.13,168000000
2009/11/25,11:33:00,7739.44,7739.44,7739.44,7739.44,241000000
2009/11/25,11:34:00,7737.90,7737.90,7737.90,7737.90,206000000
2009/11/25,11:35:00,7744.41,7744.41,7744.41,7744.41,221000000
2009/11/25,11:36:00,7742.58,7742.58,7742.58,7742.58,317000000
2009/11/25,11:37:00,7740.66,7740.66,7740.66,7740.66,190000000
2009/11/25,11:38:00,7740.79,7740.79,7740.79,7740.79,268000000
2009/11/25,11:39:00,7740.26,7740.26,7740.26,7740.26,173000000
2009/11/25,11:40:00,7740.26,7740.26,7740.26,7740.26,183000000
2009/11/25,11:41:00,7740.52,7740.52,7740.52,7740.52,267000000
2009/11/25,11:42:00,7739.13,7739.13,7739.13,7739.13,169000000
2009/11/25,11:43:00,7737.96,7737.96,7737.96,7737.96,240000000
2009/11/25,11:44:00,7737.25,7737.25,7737.25,7737.25,236000000
2009/11/25,11:45:00,7736.19,7736.19,7736.19,7736.19,210000000
2009/11/25,11:46:00,7738.15,7738.15,7738.15,7738.15,251000000
2009/11/25,11:47:00,7735.84,7735.84,7735.84,7735.84,188000000
2009/11/25,11:48:00,7745.97,7745.97,7745.97,7745.97,318000000
2009/11/25,11:49:00,7745.78,7745.78,7745.78,7745.78,307000000
2009/11/25,11:50:00,7748.90,7748.90,7748.90,7748.90,338000000
2009/11/25,11:51:00,7746.24,7746.24,7746.24,7746.24,293000000
2009/11/25,11:52:00,7745.42,7745.42,7745.42,7745.42,276000000
2009/11/25,11:53:00,7746.23,7746.23,7746.23,7746.23,326000000
2009/11/25,11:54:00,7747.52,7747.52,7747.52,7747.52,227000000
2009/11/25,11:55:00,7749.19,7749.19,7749.19,7749.19,254000000
2009/11/25,11:56:00,7748.87,7748.87,7748.87,7748.87,273000000
2009/11/25,11:57:00,7746.24,7746.24,7746.24,7746.24,169000000
2009/11/25,11:58:00,7749.71,7749.71,7749.71,7749.71,304000000
2009/11/25,11:59:00,7747.33,7747.33,7747.33,7747.33,209000000
2009/11/25,12:00:00,7745.81,7745.81,7745.81,7745.81,243000000
2009/11/25,12:01:00,7745.36,7745.36,7745.36,7745.36,369000000
2009/11/25,12:02:00,7747.96,7747.96,7747.96,7747.96,237000000
2009/11/25,12:03:00,7745.58,7745.58,7745.58,7745.58,315000000
2009/11/25,12:04:00,7744.33,7744.33,7744.33,7744.33,248000000
2009/11/25,12:05:00,7744.67,7744.67,7744.67,7744.67,255000000
2009/11/25,12:06:00,7742.62,7742.62,7742.62,7742.62,278000000
2009/11/25,12:07:00,7740.74,7740.74,7740.74,7740.74,222000000
2009/11/25,12:08:00,7743.84,7743.84,7743.84,7743.84,342000000
2009/11/25,12:09:00,7742.27,7742.27,7742.27,7742.27,228000000
2009/11/25,12:10:00,7743.97,7743.97,7743.97,7743.97,189000000
2009/11/25,12:11:00,7741.57,7741.57,7741.57,7741.57,223000000
2009/11/25,12:12:00,7744.66,7744.66,7744.66,7744.66,240000000
2009/11/25,12:13:00,7746.66,7746.66,7746.66,7746.66,282000000
2009/11/25,12:14:00,7749.61,7749.61,7749.61,7749.61,280000000
2009/11/25,12:15:00,7750.24,7750.24,7750.24,7750.24,239000000
2009/11/25,12:16:00,7747.27,7747.27,7747.27,7747.27,270000000
2009/11/25,12:17:00,7746.52,7746.52,7746.52,7746.52,179000000
2009/11/25,12:18:00,7745.90,7745.90,7745.90,7745.90,272000000
2009/11/25,12:19:00,7745.07,7745.07,7745.07,7745.07,195000000
2009/11/25,12:20:00,7744.38,7744.38,7744.38,7744.38,261000000
2009/11/25,12:21:00,7742.67,7742.67,7742.67,7742.67,307000000
2009/11/25,12:22:00,7741.86,7741.86,7741.86,7741.86,293000000
2009/11/25,12:23:00,7740.70,7740.70,7740.70,7740.70,507000000
2009/11/25,12:24:00,7741.17,7741.17,7741.17,7741.17,354000000
2009/11/25,12:25:00,7742.43,7742.43,7742.43,7742.43,319000000
2009/11/25,12:26:00,7741.62,7741.62,7741.62,7741.62,411000000
2009/11/25,12:27:00,7741.37,7741.37,7741.37,7741.37,296000000
2009/11/25,12:28:00,7743.11,7743.11,7743.11,7743.11,351000000
2009/11/25,12:29:00,7742.95,7742.95,7742.95,7742.95,307000000
2009/11/25,12:30:00,7741.50,7741.50,7741.50,7741.50,297000000
2009/11/25,12:31:00,7744.56,7744.56,7744.56,7744.56,350000000
2009/11/25,12:32:00,7748.16,7748.16,7748.16,7748.16,281000000
2009/11/25,12:33:00,7748.40,7748.40,7748.40,7748.40,379000000
2009/11/25,12:34:00,7752.27,7752.27,7752.27,7752.27,319000000
2009/11/25,12:35:00,7752.12,7752.12,7752.12,7752.12,321000000
2009/11/25,12:36:00,7751.29,7751.29,7751.29,7751.29,415000000
2009/11/25,12:37:00,7750.93,7750.93,7750.93,7750.93,276000000
2009/11/25,12:38:00,7749.43,7749.43,7749.43,7749.43,419000000
2009/11/25,12:39:00,7749.25,7749.25,7749.25,7749.25,261000000
2009/11/25,12:40:00,7747.38,7747.38,7747.38,7747.38,284000000
2009/11/25,12:41:00,7746.61,7746.61,7746.61,7746.61,430000000
2009/11/25,12:42:00,7748.20,7748.20,7748.20,7748.20,338000000
2009/11/25,12:43:00,7745.89,7745.89,7745.89,7745.89,344000000
2009/11/25,12:44:00,7745.48,7745.48,7745.48,7745.48,260000000
2009/11/25,12:45:00,7747.20,7747.20,7747.20,7747.20,259000000
2009/11/25,12:46:00,7748.53,7748.53,7748.53,7748.53,359000000
2009/11/25,12:47:00,7746.90,7746.90,7746.90,7746.90,232000000
2009/11/25,12:48:00,7748.01,7748.01,7748.01,7748.01,456000000
2009/11/25,12:49:00,7744.51,7744.51,7744.51,7744.51,297000000
2009/11/25,12:50:00,7744.93,7744.93,7744.93,7744.93,290000000
2009/11/25,12:51:00,7744.24,7744.24,7744.24,7744.24,358000000
2009/11/25,12:52:00,7745.13,7745.13,7745.13,7745.13,251000000
2009/11/25,12:53:00,7743.52,7743.52,7743.52,7743.52,355000000
2009/11/25,12:54:00,7743.76,7743.76,7743.76,7743.76,272000000
2009/11/25,12:55:00,7744.22,7744.22,7744.22,7744.22,318000000
2009/11/25,12:56:00,7742.61,7742.61,7742.61,7742.61,324000000
2009/11/25,12:57:00,7743.32,7743.32,7743.32,7743.32,298000000
2009/11/25,12:58:00,7747.09,7747.09,7747.09,7747.09,441000000
2009/11/25,12:59:00,7741.89,7741.89,7741.89,7741.89,334000000
2009/11/25,13:00:00,7743.67,7743.67,7743.67,7743.67,373000000
2009/11/25,13:01:00,7743.17,7743.17,7743.17,7743.17,388000000
2009/11/25,13:02:00,7742.84,7742.84,7742.84,7742.84,270000000
2009/11/25,13:03:00,7748.10,7748.10,7748.10,7748.10,746000000
2009/11/25,13:04:00,7756.71,7756.71,7756.71,7756.71,732000000
2009/11/25,13:05:00,7761.20,7761.20,7761.20,7761.20,780000000
2009/11/25,13:06:00,7760.03,7760.03,7760.03,7760.03,670000000
2009/11/25,13:07:00,7759.47,7759.47,7759.47,7759.47,395000000
2009/11/25,13:08:00,7751.92,7751.92,7751.92,7751.92,472000000
2009/11/25,13:09:00,7756.89,7756.89,7756.89,7756.89,413000000
2009/11/25,13:10:00,7752.79,7752.79,7752.79,7752.79,448000000
2009/11/25,13:11:00,7752.44,7752.44,7752.44,7752.44,457000000
2009/11/25,13:12:00,7753.33,7753.33,7753.33,7753.33,397000000
2009/11/25,13:13:00,7749.65,7749.65,7749.65,7749.65,553000000
2009/11/25,13:14:00,7753.79,7753.79,7753.79,7753.79,473000000
2009/11/25,13:15:00,7752.17,7752.17,7752.17,7752.17,585000000
2009/11/25,13:16:00,7751.26,7751.26,7751.26,7751.26,572000000
2009/11/25,13:17:00,7753.62,7753.62,7753.62,7753.62,478000000
2009/11/25,13:18:00,7755.18,7755.18,7755.18,7755.18,825000000
2009/11/25,13:19:00,7758.04,7758.04,7758.04,7758.04,591000000
2009/11/25,13:20:00,7754.49,7754.49,7754.49,7754.49,503000000
2009/11/25,13:21:00,7753.60,7753.60,7753.60,7753.60,664000000
2009/11/25,13:22:00,7755.62,7755.62,7755.62,7755.62,512000000
2009/11/25,13:23:00,7755.09,7755.09,7755.09,7755.09,760000000
2009/11/25,13:24:00,7754.08,7754.08,7754.08,7754.08,654000000
2009/11/25,13:25:00,7751.14,7751.14,7751.14,7751.14,701000000
2009/11/25,13:26:00,7751.15,7751.15,7751.15,7751.15,0
2009/11/25,13:27:00,7751.15,7751.15,7751.15,7751.15,0
2009/11/25,13:28:00,7751.15,7751.15,7751.15,7751.15,0
2009/11/25,13:29:00,7751.15,7751.15,7751.15,7751.15,0
2009/11/25,13:30:00,7756.31,7756.31,7756.31,7756.31,1607032832
2009/11/26,09:01:00,7795.26,7795.26,7795.26,7795.26,3544999936
2009/11/26,09:02:00,7792.83,7792.83,7792.83,7792.83,1152999936
2009/11/26,09:03:00,7795.77,7795.77,7795.77,7795.77,1327000064
2009/11/26,09:04:00,7796.98,7796.98,7796.98,7796.98,1111000064
2009/11/26,09:05:00,7795.19,7795.19,7795.19,7795.19,825000000
2009/11/26,09:06:00,7791.94,7791.94,7791.94,7791.94,1187000064
2009/11/26,09:07:00,7789.59,7789.59,7789.59,7789.59,894000000
2009/11/26,09:08:00,7789.68,7789.68,7789.68,7789.68,1042000000
2009/11/26,09:09:00,7806.28,7806.28,7806.28,7806.28,1196000000
2009/11/26,09:10:00,7813.21,7813.21,7813.21,7813.21,961000000
2009/11/26,09:11:00,7815.20,7815.20,7815.20,7815.20,1464999936
2009/11/26,09:12:00,7818.00,7818.00,7818.00,7818.00,1029000000
2009/11/26,09:13:00,7817.26,7817.26,7817.26,7817.26,1136999936
2009/11/26,09:14:00,7817.16,7817.16,7817.16,7817.16,1026000000
2009/11/26,09:15:00,7815.26,7815.26,7815.26,7815.26,803000000
2009/11/26,09:16:00,7814.22,7814.22,7814.22,7814.22,1132000000
2009/11/26,09:17:00,7810.73,7810.73,7810.73,7810.73,746000000
2009/11/26,09:18:00,7807.23,7807.23,7807.23,7807.23,815000000
2009/11/26,09:19:00,7799.82,7799.82,7799.82,7799.82,792000000
2009/11/26,09:20:00,7799.82,7799.82,7799.82,7799.82,584000000
2009/11/26,09:21:00,7800.72,7800.72,7800.72,7800.72,960000000
2009/11/26,09:22:00,7793.85,7793.85,7793.85,7793.85,599000000
2009/11/26,09:23:00,7791.71,7791.71,7791.71,7791.71,643000000
2009/11/26,09:24:00,7789.14,7789.14,7789.14,7789.14,681000000
2009/11/26,09:25:00,7788.51,7788.51,7788.51,7788.51,534000000
2009/11/26,09:26:00,7787.55,7787.55,7787.55,7787.55,766000000
2009/11/26,09:27:00,7787.26,7787.26,7787.26,7787.26,514000000
2009/11/26,09:28:00,7784.69,7784.69,7784.69,7784.69,692000000
2009/11/26,09:29:00,7784.33,7784.33,7784.33,7784.33,632000000
2009/11/26,09:30:00,7784.20,7784.20,7784.20,7784.20,491000000
2009/11/26,09:31:00,7783.73,7783.73,7783.73,7783.73,722000000
2009/11/26,09:32:00,7783.74,7783.74,7783.74,7783.74,455000000
2009/11/26,09:33:00,7782.88,7782.88,7782.88,7782.88,619000000
2009/11/26,09:34:00,7783.19,7783.19,7783.19,7783.19,590000000
2009/11/26,09:35:00,7787.21,7787.21,7787.21,7787.21,486000000
2009/11/26,09:36:00,7787.98,7787.98,7787.98,7787.98,740000000
2009/11/26,09:37:00,7790.35,7790.35,7790.35,7790.35,526000000
2009/11/26,09:38:00,7790.41,7790.41,7790.41,7790.41,751000000
2009/11/26,09:39:00,7791.39,7791.39,7791.39,7791.39,639000000
2009/11/26,09:40:00,7794.24,7794.24,7794.24,7794.24,505000000
2009/11/26,09:41:00,7794.33,7794.33,7794.33,7794.33,794000000
2009/11/26,09:42:00,7792.48,7792.48,7792.48,7792.48,499000000
2009/11/26,09:43:00,7791.07,7791.07,7791.07,7791.07,564000000
2009/11/26,09:44:00,7789.73,7789.73,7789.73,7789.73,530000000
2009/11/26,09:45:00,7789.43,7789.43,7789.43,7789.43,439000000
2009/11/26,09:46:00,7787.06,7787.06,7787.06,7787.06,701000000
2009/11/26,09:47:00,7786.72,7786.72,7786.72,7786.72,428000000
2009/11/26,09:48:00,7787.13,7787.13,7787.13,7787.13,495000000
2009/11/26,09:49:00,7785.30,7785.30,7785.30,7785.30,429000000
2009/11/26,09:50:00,7784.65,7784.65,7784.65,7784.65,333000000
2009/11/26,09:51:00,7786.39,7786.39,7786.39,7786.39,612000000
2009/11/26,09:52:00,7786.31,7786.31,7786.31,7786.31,390000000
2009/11/26,09:53:00,7788.20,7788.20,7788.20,7788.20,655000000
2009/11/26,09:54:00,7791.00,7791.00,7791.00,7791.00,540000000
2009/11/26,09:55:00,7790.14,7790.14,7790.14,7790.14,462000000
2009/11/26,09:56:00,7788.88,7788.88,7788.88,7788.88,725000000
2009/11/26,09:57:00,7790.29,7790.29,7790.29,7790.29,605000000
2009/11/26,09:58:00,7788.43,7788.43,7788.43,7788.43,593000000
2009/11/26,09:59:00,7789.68,7789.68,7789.68,7789.68,545000000
2009/11/26,10:00:00,7788.25,7788.25,7788.25,7788.25,473000000
2009/11/26,10:01:00,7790.34,7790.34,7790.34,7790.34,536000000
2009/11/26,10:02:00,7790.68,7790.68,7790.68,7790.68,377000000
2009/11/26,10:03:00,7789.85,7789.85,7789.85,7789.85,427000000
2009/11/26,10:04:00,7790.86,7790.86,7790.86,7790.86,444000000
2009/11/26,10:05:00,7792.04,7792.04,7792.04,7792.04,387000000
2009/11/26,10:06:00,7791.46,7791.46,7791.46,7791.46,667000000
2009/11/26,10:07:00,7790.59,7790.59,7790.59,7790.59,446000000
2009/11/26,10:08:00,7790.00,7790.00,7790.00,7790.00,508000000
2009/11/26,10:09:00,7789.76,7789.76,7789.76,7789.76,444000000
2009/11/26,10:10:00,7790.34,7790.34,7790.34,7790.34,422000000
2009/11/26,10:11:00,7791.15,7791.15,7791.15,7791.15,544000000
2009/11/26,10:12:00,7791.03,7791.03,7791.03,7791.03,383000000
2009/11/26,10:13:00,7783.47,7783.47,7783.47,7783.47,609000000
2009/11/26,10:14:00,7783.80,7783.80,7783.80,7783.80,447000000
2009/11/26,10:15:00,7784.47,7784.47,7784.47,7784.47,377000000
2009/11/26,10:16:00,7782.02,7782.02,7782.02,7782.02,481000000
2009/11/26,10:17:00,7780.72,7780.72,7780.72,7780.72,335000000
2009/11/26,10:18:00,7778.96,7778.96,7778.96,7778.96,451000000
2009/11/26,10:19:00,7778.32,7778.32,7778.32,7778.32,376000000
2009/11/26,10:20:00,7779.63,7779.63,7779.63,7779.63,304000000
2009/11/26,10:21:00,7781.15,7781.15,7781.15,7781.15,470000000
2009/11/26,10:22:00,7780.48,7780.48,7780.48,7780.48,326000000
2009/11/26,10:23:00,7782.25,7782.25,7782.25,7782.25,427000000
2009/11/26,10:24:00,7782.86,7782.86,7782.86,7782.86,427000000
2009/11/26,10:25:00,7784.12,7784.12,7784.12,7784.12,369000000
2009/11/26,10:26:00,7785.09,7785.09,7785.09,7785.09,524000000
2009/11/26,10:27:00,7786.54,7786.54,7786.54,7786.54,408000000
2009/11/26,10:28:00,7784.83,7784.83,7784.83,7784.83,497000000
2009/11/26,10:29:00,7784.69,7784.69,7784.69,7784.69,328000000
2009/11/26,10:30:00,7785.97,7785.97,7785.97,7785.97,309000000
2009/11/26,10:31:00,7786.07,7786.07,7786.07,7786.07,471000000
2009/11/26,10:32:00,7785.92,7785.92,7785.92,7785.92,298000000
2009/11/26,10:33:00,7785.56,7785.56,7785.56,7785.56,371000000
2009/11/26,10:34:00,7782.53,7782.53,7782.53,7782.53,315000000
2009/11/26,10:35:00,7784.05,7784.05,7784.05,7784.05,282000000
2009/11/26,10:36:00,7784.48,7784.48,7784.48,7784.48,493000000
2009/11/26,10:37:00,7784.28,7784.28,7784.28,7784.28,277000000
2009/11/26,10:38:00,7783.76,7783.76,7783.76,7783.76,356000000
2009/11/26,10:39:00,7782.74,7782.74,7782.74,7782.74,347000000
2009/11/26,10:40:00,7783.68,7783.68,7783.68,7783.68,331000000
2009/11/26,10:41:00,7783.04,7783.04,7783.04,7783.04,583000000
2009/11/26,10:42:00,7779.05,7779.05,7779.05,7779.05,439000000
2009/11/26,10:43:00,7778.75,7778.75,7778.75,7778.75,543000000
2009/11/26,10:44:00,7775.38,7775.38,7775.38,7775.38,412000000
2009/11/26,10:45:00,7777.80,7777.80,7777.80,7777.80,500000000
2009/11/26,10:46:00,7777.73,7777.73,7777.73,7777.73,563000000
2009/11/26,10:47:00,7776.40,7776.40,7776.40,7776.40,283000000
2009/11/26,10:48:00,7776.41,7776.41,7776.41,7776.41,337000000
2009/11/26,10:49:00,7775.51,7775.51,7775.51,7775.51,305000000
2009/11/26,10:50:00,7777.32,7777.32,7777.32,7777.32,326000000
2009/11/26,10:51:00,7776.38,7776.38,7776.38,7776.38,450000000
2009/11/26,10:52:00,7773.18,7773.18,7773.18,7773.18,338000000
2009/11/26,10:53:00,7772.82,7772.82,7772.82,7772.82,464000000
2009/11/26,10:54:00,7771.91,7771.91,7771.91,7771.91,372000000
2009/11/26,10:55:00,7773.11,7773.11,7773.11,7773.11,357000000
2009/11/26,10:56:00,7770.52,7770.52,7770.52,7770.52,593000000
2009/11/26,10:57:00,7769.85,7769.85,7769.85,7769.85,332000000
2009/11/26,10:58:00,7767.67,7767.67,7767.67,7767.67,448000000
2009/11/26,10:59:00,7768.66,7768.66,7768.66,7768.66,403000000
2009/11/26,11:00:00,7769.56,7769.56,7769.56,7769.56,350000000
2009/11/26,11:01:00,7766.39,7766.39,7766.39,7766.39,415000000
2009/11/26,11:02:00,7768.36,7768.36,7768.36,7768.36,291000000
2009/11/26,11:03:00,7768.18,7768.18,7768.18,7768.18,367000000
2009/11/26,11:04:00,7766.58,7766.58,7766.58,7766.58,306000000
2009/11/26,11:05:00,7768.81,7768.81,7768.81,7768.81,275000000
2009/11/26,11:06:00,7769.86,7769.86,7769.86,7769.86,365000000
2009/11/26,11:07:00,7771.31,7771.31,7771.31,7771.31,300000000
2009/11/26,11:08:00,7771.79,7771.79,7771.79,7771.79,465000000
2009/11/26,11:09:00,7772.98,7772.98,7772.98,7772.98,334000000
2009/11/26,11:10:00,7770.25,7770.25,7770.25,7770.25,329000000
2009/11/26,11:11:00,7773.78,7773.78,7773.78,7773.78,365000000
2009/11/26,11:12:00,7775.90,7775.90,7775.90,7775.90,229000000
2009/11/26,11:13:00,7775.52,7775.52,7775.52,7775.52,345000000
2009/11/26,11:14:00,7774.46,7774.46,7774.46,7774.46,296000000
2009/11/26,11:15:00,7774.00,7774.00,7774.00,7774.00,307000000
2009/11/26,11:16:00,7773.13,7773.13,7773.13,7773.13,369000000
2009/11/26,11:17:00,7772.51,7772.51,7772.51,7772.51,287000000
2009/11/26,11:18:00,7771.95,7771.95,7771.95,7771.95,376000000
2009/11/26,11:19:00,7772.66,7772.66,7772.66,7772.66,262000000
2009/11/26,11:20:00,7774.05,7774.05,7774.05,7774.05,259000000
2009/11/26,11:21:00,7774.93,7774.93,7774.93,7774.93,368000000
2009/11/26,11:22:00,7773.32,7773.32,7773.32,7773.32,276000000
2009/11/26,11:23:00,7774.05,7774.05,7774.05,7774.05,339000000
2009/11/26,11:24:00,7773.68,7773.68,7773.68,7773.68,255000000
2009/11/26,11:25:00,7776.27,7776.27,7776.27,7776.27,237000000
2009/11/26,11:26:00,7774.85,7774.85,7774.85,7774.85,453000000
2009/11/26,11:27:00,7773.62,7773.62,7773.62,7773.62,233000000
2009/11/26,11:28:00,7773.13,7773.13,7773.13,7773.13,363000000
2009/11/26,11:29:00,7774.42,7774.42,7774.42,7774.42,246000000
2009/11/26,11:30:00,7774.90,7774.90,7774.90,7774.90,271000000
2009/11/26,11:31:00,7775.57,7775.57,7775.57,7775.57,393000000
2009/11/26,11:32:00,7775.83,7775.83,7775.83,7775.83,234000000
2009/11/26,11:33:00,7774.68,7774.68,7774.68,7774.68,337000000
2009/11/26,11:34:00,7774.23,7774.23,7774.23,7774.23,201000000
2009/11/26,11:35:00,7775.80,7775.80,7775.80,7775.80,290000000
2009/11/26,11:36:00,7775.91,7775.91,7775.91,7775.91,308000000
2009/11/26,11:37:00,7774.88,7774.88,7774.88,7774.88,226000000
2009/11/26,11:38:00,7774.10,7774.10,7774.10,7774.10,324000000
2009/11/26,11:39:00,7776.03,7776.03,7776.03,7776.03,284000000
2009/11/26,11:40:00,7776.88,7776.88,7776.88,7776.88,227000000
2009/11/26,11:41:00,7776.60,7776.60,7776.60,7776.60,360000000
2009/11/26,11:42:00,7776.98,7776.98,7776.98,7776.98,293000000
2009/11/26,11:43:00,7778.97,7778.97,7778.97,7778.97,412000000
2009/11/26,11:44:00,7779.20,7779.20,7779.20,7779.20,295000000
2009/11/26,11:45:00,7777.81,7777.81,7777.81,7777.81,322000000
2009/11/26,11:46:00,7780.83,7780.83,7780.83,7780.83,475000000
2009/11/26,11:47:00,7779.71,7779.71,7779.71,7779.71,283000000
2009/11/26,11:48:00,7777.55,7777.55,7777.55,7777.55,343000000
2009/11/26,11:49:00,7778.62,7778.62,7778.62,7778.62,274000000
2009/11/26,11:50:00,7778.46,7778.46,7778.46,7778.46,313000000
2009/11/26,11:51:00,7780.67,7780.67,7780.67,7780.67,365000000
2009/11/26,11:52:00,7782.95,7782.95,7782.95,7782.95,265000000
2009/11/26,11:53:00,7782.75,7782.75,7782.75,7782.75,481000000
2009/11/26,11:54:00,7781.80,7781.80,7781.80,7781.80,284000000
2009/11/26,11:55:00,7784.00,7784.00,7784.00,7784.00,310000000
2009/11/26,11:56:00,7781.72,7781.72,7781.72,7781.72,371000000
2009/11/26,11:57:00,7782.69,7782.69,7782.69,7782.69,307000000
2009/11/26,11:58:00,7782.29,7782.29,7782.29,7782.29,349000000
2009/11/26,11:59:00,7782.51,7782.51,7782.51,7782.51,298000000
2009/11/26,12:00:00,7781.01,7781.01,7781.01,7781.01,231000000
2009/11/26,12:01:00,7780.29,7780.29,7780.29,7780.29,310000000
2009/11/26,12:02:00,7778.55,7778.55,7778.55,7778.55,198000000
2009/11/26,12:03:00,7778.98,7778.98,7778.98,7778.98,349000000
2009/11/26,12:04:00,7779.28,7779.28,7779.28,7779.28,267000000
2009/11/26,12:05:00,7779.28,7779.28,7779.28,7779.28,310000000
2009/11/26,12:06:00,7774.59,7774.59,7774.59,7774.59,333000000
2009/11/26,12:07:00,7773.45,7773.45,7773.45,7773.45,349000000
2009/11/26,12:08:00,7771.25,7771.25,7771.25,7771.25,573000000
2009/11/26,12:09:00,7764.65,7764.65,7764.65,7764.65,574000000
2009/11/26,12:10:00,7764.13,7764.13,7764.13,7764.13,485000000
2009/11/26,12:11:00,7762.35,7762.35,7762.35,7762.35,633000000
2009/11/26,12:12:00,7761.67,7761.67,7761.67,7761.67,334000000
2009/11/26,12:13:00,7761.01,7761.01,7761.01,7761.01,449000000
2009/11/26,12:14:00,7763.71,7763.71,7763.71,7763.71,329000000
2009/11/26,12:15:00,7763.09,7763.09,7763.09,7763.09,325000000
2009/11/26,12:16:00,7762.90,7762.90,7762.90,7762.90,359000000
2009/11/26,12:17:00,7763.90,7763.90,7763.90,7763.90,221000000
2009/11/26,12:18:00,7760.90,7760.90,7760.90,7760.90,276000000
2009/11/26,12:19:00,7763.68,7763.68,7763.68,7763.68,231000000
2009/11/26,12:20:00,7763.32,7763.32,7763.32,7763.32,249000000
2009/11/26,12:21:00,7762.74,7762.74,7762.74,7762.74,274000000
2009/11/26,12:22:00,7761.68,7761.68,7761.68,7761.68,197000000
2009/11/26,12:23:00,7761.48,7761.48,7761.48,7761.48,359000000
2009/11/26,12:24:00,7759.52,7759.52,7759.52,7759.52,241000000
2009/11/26,12:25:00,7758.39,7758.39,7758.39,7758.39,218000000
2009/11/26,12:26:00,7758.48,7758.48,7758.48,7758.48,346000000
2009/11/26,12:27:00,7758.04,7758.04,7758.04,7758.04,279000000
2009/11/26,12:28:00,7753.81,7753.81,7753.81,7753.81,444000000
2009/11/26,12:29:00,7752.88,7752.88,7752.88,7752.88,345000000
2009/11/26,12:30:00,7750.88,7750.88,7750.88,7750.88,412000000
2009/11/26,12:31:00,7746.85,7746.85,7746.85,7746.85,565000000
2009/11/26,12:32:00,7747.55,7747.55,7747.55,7747.55,376000000
2009/11/26,12:33:00,7748.30,7748.30,7748.30,7748.30,506000000
2009/11/26,12:34:00,7750.44,7750.44,7750.44,7750.44,366000000
2009/11/26,12:35:00,7750.81,7750.81,7750.81,7750.81,267000000
2009/11/26,12:36:00,7752.29,7752.29,7752.29,7752.29,397000000
2009/11/26,12:37:00,7750.94,7750.94,7750.94,7750.94,226000000
2009/11/26,12:38:00,7754.10,7754.10,7754.10,7754.10,337000000
2009/11/26,12:39:00,7752.98,7752.98,7752.98,7752.98,277000000
2009/11/26,12:40:00,7753.60,7753.60,7753.60,7753.60,256000000
2009/11/26,12:41:00,7754.12,7754.12,7754.12,7754.12,392000000
2009/11/26,12:42:00,7754.47,7754.47,7754.47,7754.47,223000000
2009/11/26,12:43:00,7754.70,7754.70,7754.70,7754.70,291000000
2009/11/26,12:44:00,7756.69,7756.69,7756.69,7756.69,210000000
2009/11/26,12:45:00,7758.32,7758.32,7758.32,7758.32,208000000
2009/11/26,12:46:00,7756.73,7756.73,7756.73,7756.73,308000000
2009/11/26,12:47:00,7756.91,7756.91,7756.91,7756.91,206000000
2009/11/26,12:48:00,7759.57,7759.57,7759.57,7759.57,321000000
2009/11/26,12:49:00,7756.12,7756.12,7756.12,7756.12,216000000
2009/11/26,12:50:00,7754.27,7754.27,7754.27,7754.27,239000000
2009/11/26,12:51:00,7755.75,7755.75,7755.75,7755.75,279000000
2009/11/26,12:52:00,7756.23,7756.23,7756.23,7756.23,198000000
2009/11/26,12:53:00,7754.47,7754.47,7754.47,7754.47,230000000
2009/11/26,12:54:00,7754.02,7754.02,7754.02,7754.02,216000000
2009/11/26,12:55:00,7753.89,7753.89,7753.89,7753.89,223000000
2009/11/26,12:56:00,7754.61,7754.61,7754.61,7754.61,332000000
2009/11/26,12:57:00,7754.81,7754.81,7754.81,7754.81,270000000
2009/11/26,12:58:00,7755.17,7755.17,7755.17,7755.17,294000000
2009/11/26,12:59:00,7755.97,7755.97,7755.97,7755.97,246000000
2009/11/26,13:00:00,7757.05,7757.05,7757.05,7757.05,267000000
2009/11/26,13:01:00,7758.16,7758.16,7758.16,7758.16,296000000
2009/11/26,13:02:00,7758.38,7758.38,7758.38,7758.38,229000000
2009/11/26,13:03:00,7758.05,7758.05,7758.05,7758.05,265000000
2009/11/26,13:04:00,7755.47,7755.47,7755.47,7755.47,238000000
2009/11/26,13:05:00,7754.78,7754.78,7754.78,7754.78,263000000
2009/11/26,13:06:00,7753.34,7753.34,7753.34,7753.34,385000000
2009/11/26,13:07:00,7751.13,7751.13,7751.13,7751.13,286000000
2009/11/26,13:08:00,7749.50,7749.50,7749.50,7749.50,437000000
2009/11/26,13:09:00,7746.71,7746.71,7746.71,7746.71,440000000
2009/11/26,13:10:00,7744.25,7744.25,7744.25,7744.25,522000000
2009/11/26,13:11:00,7742.82,7742.82,7742.82,7742.82,668000000
2009/11/26,13:12:00,7741.76,7741.76,7741.76,7741.76,462000000
2009/11/26,13:13:00,7738.96,7738.96,7738.96,7738.96,695000000
2009/11/26,13:14:00,7739.45,7739.45,7739.45,7739.45,517000000
2009/11/26,13:15:00,7740.49,7740.49,7740.49,7740.49,458000000
2009/11/26,13:16:00,7739.77,7739.77,7739.77,7739.77,615000000
2009/11/26,13:17:00,7737.10,7737.10,7737.10,7737.10,402000000
2009/11/26,13:18:00,7737.42,7737.42,7737.42,7737.42,475000000
2009/11/26,13:19:00,7735.45,7735.45,7735.45,7735.45,492000000
2009/11/26,13:20:00,7735.08,7735.08,7735.08,7735.08,515000000
2009/11/26,13:21:00,7733.75,7733.75,7733.75,7733.75,676000000
2009/11/26,13:22:00,7735.69,7735.69,7735.69,7735.69,489000000
2009/11/26,13:23:00,7736.46,7736.46,7736.46,7736.46,743000000
2009/11/26,13:24:00,7740.10,7740.10,7740.10,7740.10,653000000
2009/11/26,13:25:00,7741.27,7741.27,7741.27,7741.27,594000000
2009/11/26,13:26:00,7741.27,7741.27,7741.27,7741.27,0
2009/11/26,13:27:00,7741.27,7741.27,7741.27,7741.27,0
2009/11/26,13:28:00,7741.27,7741.27,7741.27,7741.27,0
2009/11/26,13:29:00,7741.27,7741.27,7741.27,7741.27,0
2009/11/26,13:30:00,7739.16,7739.16,7739.16,7739.16,621032448
2009/11/27,09:01:00,7614.41,7614.41,7614.41,7614.41,575032832
2009/11/27,09:02:00,7621.34,7621.34,7621.34,7621.34,1116000000
2009/11/27,09:03:00,7624.43,7624.43,7624.43,7624.43,1319000064
2009/11/27,09:04:00,7631.17,7631.17,7631.17,7631.17,1184999936
2009/11/27,09:05:00,7633.02,7633.02,7633.02,7633.02,890000000
2009/11/27,09:06:00,7633.50,7633.50,7633.50,7633.50,1320999936
2009/11/27,09:07:00,7630.79,7630.79,7630.79,7630.79,934000000
2009/11/27,09:08:00,7629.87,7629.87,7629.87,7629.87,1068000000
2009/11/27,09:09:00,7627.63,7627.63,7627.63,7627.63,1042000000
2009/11/27,09:10:00,7623.50,7623.50,7623.50,7623.50,878000000
2009/11/27,09:11:00,7615.72,7615.72,7615.72,7615.72,1316000000
2009/11/27,09:12:00,7599.37,7599.37,7599.37,7599.37,1666000000
2009/11/27,09:13:00,7582.63,7582.63,7582.63,7582.63,1587000064
2009/11/27,09:14:00,7577.81,7577.81,7577.81,7577.81,1455000064
2009/11/27,09:15:00,7577.07,7577.07,7577.07,7577.07,1111000064
2009/11/27,09:16:00,7568.08,7568.08,7568.08,7568.08,1586000000
2009/11/27,09:17:00,7567.02,7567.02,7567.02,7567.02,950000000
2009/11/27,09:18:00,7566.38,7566.38,7566.38,7566.38,961000000
2009/11/27,09:19:00,7564.32,7564.32,7564.32,7564.32,1061000000
2009/11/27,09:20:00,7570.16,7570.16,7570.16,7570.16,898000000
2009/11/27,09:21:00,7583.13,7583.13,7583.13,7583.13,1005000000
2009/11/27,09:22:00,7596.37,7596.37,7596.37,7596.37,680000000
2009/11/27,09:23:00,7599.55,7599.55,7599.55,7599.55,855000000
2009/11/27,09:24:00,7593.99,7593.99,7593.99,7593.99,836000000
2009/11/27,09:25:00,7592.94,7592.94,7592.94,7592.94,639000000
2009/11/27,09:26:00,7590.34,7590.34,7590.34,7590.34,838000000
2009/11/27,09:27:00,7591.34,7591.34,7591.34,7591.34,412000000
2009/11/27,09:28:00,7590.42,7590.42,7590.42,7590.42,514000000
2009/11/27,09:29:00,7591.87,7591.87,7591.87,7591.87,532000000
2009/11/27,09:30:00,7586.99,7586.99,7586.99,7586.99,575000000
2009/11/27,09:31:00,7579.16,7579.16,7579.16,7579.16,1170000000
2009/11/27,09:32:00,7577.92,7577.92,7577.92,7577.92,599000000
2009/11/27,09:33:00,7576.58,7576.58,7576.58,7576.58,641000000
2009/11/27,09:34:00,7579.00,7579.00,7579.00,7579.00,575000000
2009/11/27,09:35:00,7580.09,7580.09,7580.09,7580.09,422000000
2009/11/27,09:36:00,7580.63,7580.63,7580.63,7580.63,637000000
2009/11/27,09:37:00,7585.92,7585.92,7585.92,7585.92,339000000
2009/11/27,09:38:00,7586.66,7586.66,7586.66,7586.66,437000000
2009/11/27,09:39:00,7582.65,7582.65,7582.65,7582.65,499000000
2009/11/27,09:40:00,7581.96,7581.96,7581.96,7581.96,362000000
2009/11/27,09:41:00,7579.16,7579.16,7579.16,7579.16,659000000
2009/11/27,09:42:00,7581.82,7581.82,7581.82,7581.82,317000000
2009/11/27,09:43:00,7581.09,7581.09,7581.09,7581.09,440000000
2009/11/27,09:44:00,7579.80,7579.80,7579.80,7579.80,385000000
2009/11/27,09:45:00,7581.35,7581.35,7581.35,7581.35,337000000
2009/11/27,09:46:00,7573.89,7573.89,7573.89,7573.89,732000000
2009/11/27,09:47:00,7577.36,7577.36,7577.36,7577.36,341000000
2009/11/27,09:48:00,7576.78,7576.78,7576.78,7576.78,416000000
2009/11/27,09:49:00,7575.18,7575.18,7575.18,7575.18,390000000
2009/11/27,09:50:00,7577.26,7577.26,7577.26,7577.26,333000000
2009/11/27,09:51:00,7580.94,7580.94,7580.94,7580.94,497000000
2009/11/27,09:52:00,7581.76,7581.76,7581.76,7581.76,290000000
2009/11/27,09:53:00,7583.64,7583.64,7583.64,7583.64,376000000
2009/11/27,09:54:00,7583.25,7583.25,7583.25,7583.25,402000000
2009/11/27,09:55:00,7583.89,7583.89,7583.89,7583.89,332000000
2009/11/27,09:56:00,7578.53,7578.53,7578.53,7578.53,538000000
2009/11/27,09:57:00,7583.41,7583.41,7583.41,7583.41,437000000
2009/11/27,09:58:00,7584.23,7584.23,7584.23,7584.23,409000000
2009/11/27,09:59:00,7579.89,7579.89,7579.89,7579.89,391000000
2009/11/27,10:00:00,7586.42,7586.42,7586.42,7586.42,380000000
2009/11/27,10:01:00,7588.24,7588.24,7588.24,7588.24,400000000
2009/11/27,10:02:00,7590.41,7590.41,7590.41,7590.41,268000000
2009/11/27,10:03:00,7584.40,7584.40,7584.40,7584.40,451000000
2009/11/27,10:04:00,7587.98,7587.98,7587.98,7587.98,325000000
2009/11/27,10:05:00,7582.42,7582.42,7582.42,7582.42,402000000
2009/11/27,10:06:00,7581.84,7581.84,7581.84,7581.84,502000000
2009/11/27,10:07:00,7580.20,7580.20,7580.20,7580.20,349000000
2009/11/27,10:08:00,7576.33,7576.33,7576.33,7576.33,700000000
2009/11/27,10:09:00,7580.42,7580.42,7580.42,7580.42,428000000
2009/11/27,10:10:00,7578.52,7578.52,7578.52,7578.52,344000000
2009/11/27,10:11:00,7573.55,7573.55,7573.55,7573.55,504000000
2009/11/27,10:12:00,7575.68,7575.68,7575.68,7575.68,354000000
2009/11/27,10:13:00,7573.18,7573.18,7573.18,7573.18,492000000
2009/11/27,10:14:00,7575.27,7575.27,7575.27,7575.27,435000000
2009/11/27,10:15:00,7576.57,7576.57,7576.57,7576.57,349000000
2009/11/27,10:16:00,7576.27,7576.27,7576.27,7576.27,511000000
2009/11/27,10:17:00,7578.27,7578.27,7578.27,7578.27,246000000
2009/11/27,10:18:00,7574.45,7574.45,7574.45,7574.45,416000000
2009/11/27,10:19:00,7570.16,7570.16,7570.16,7570.16,407000000
2009/11/27,10:20:00,7572.29,7572.29,7572.29,7572.29,378000000
2009/11/27,10:21:00,7567.60,7567.60,7567.60,7567.60,516000000
2009/11/27,10:22:00,7570.70,7570.70,7570.70,7570.70,364000000
2009/11/27,10:23:00,7568.28,7568.28,7568.28,7568.28,460000000
2009/11/27,10:24:00,7569.75,7569.75,7569.75,7569.75,363000000
2009/11/27,10:25:00,7569.11,7569.11,7569.11,7569.11,383000000
2009/11/27,10:26:00,7567.59,7567.59,7567.59,7567.59,448000000
2009/11/27,10:27:00,7565.56,7565.56,7565.56,7565.56,292000000
2009/11/27,10:28:00,7565.64,7565.64,7565.64,7565.64,377000000
2009/11/27,10:29:00,7567.96,7567.96,7567.96,7567.96,332000000
2009/11/27,10:30:00,7567.01,7567.01,7567.01,7567.01,327000000
2009/11/27,10:31:00,7570.81,7570.81,7570.81,7570.81,489000000
2009/11/27,10:32:00,7570.28,7570.28,7570.28,7570.28,346000000
2009/11/27,10:33:00,7573.88,7573.88,7573.88,7573.88,455000000
2009/11/27,10:34:00,7578.20,7578.20,7578.20,7578.20,324000000
2009/11/27,10:35:00,7577.78,7577.78,7577.78,7577.78,290000000
2009/11/27,10:36:00,7575.50,7575.50,7575.50,7575.50,401000000
2009/11/27,10:37:00,7577.78,7577.78,7577.78,7577.78,227000000
2009/11/27,10:38:00,7579.44,7579.44,7579.44,7579.44,342000000
2009/11/27,10:39:00,7577.23,7577.23,7577.23,7577.23,241000000
2009/11/27,10:40:00,7580.72,7580.72,7580.72,7580.72,278000000
2009/11/27,10:41:00,7578.59,7578.59,7578.59,7578.59,411000000
2009/11/27,10:42:00,7581.47,7581.47,7581.47,7581.47,187000000
2009/11/27,10:43:00,7581.91,7581.91,7581.91,7581.91,328000000
2009/11/27,10:44:00,7576.24,7576.24,7576.24,7576.24,377000000
2009/11/27,10:45:00,7579.32,7579.32,7579.32,7579.32,221000000
2009/11/27,10:46:00,7583.00,7583.00,7583.00,7583.00,289000000
2009/11/27,10:47:00,7584.22,7584.22,7584.22,7584.22,221000000
2009/11/27,10:48:00,7584.53,7584.53,7584.53,7584.53,307000000
2009/11/27,10:49:00,7585.79,7585.79,7585.79,7585.79,255000000
2009/11/27,10:50:00,7588.29,7588.29,7588.29,7588.29,236000000
2009/11/27,10:51:00,7588.53,7588.53,7588.53,7588.53,396000000
2009/11/27,10:52:00,7590.57,7590.57,7590.57,7590.57,234000000
2009/11/27,10:53:00,7592.02,7592.02,7592.02,7592.02,369000000
2009/11/27,10:54:00,7595.52,7595.52,7595.52,7595.52,295000000
2009/11/27,10:55:00,7592.18,7592.18,7592.18,7592.18,391000000
2009/11/27,10:56:00,7596.90,7596.90,7596.90,7596.90,491000000
2009/11/27,10:57:00,7596.48,7596.48,7596.48,7596.48,269000000
2009/11/27,10:58:00,7595.01,7595.01,7595.01,7595.01,445000000
2009/11/27,10:59:00,7593.50,7593.50,7593.50,7593.50,319000000
2009/11/27,11:00:00,7595.75,7595.75,7595.75,7595.75,287000000
2009/11/27,11:01:00,7595.73,7595.73,7595.73,7595.73,376000000
2009/11/27,11:02:00,7594.88,7594.88,7594.88,7594.88,214000000
2009/11/27,11:03:00,7595.54,7595.54,7595.54,7595.54,396000000
2009/11/27,11:04:00,7595.89,7595.89,7595.89,7595.89,193000000
2009/11/27,11:05:00,7596.22,7596.22,7596.22,7596.22,197000000
2009/11/27,11:06:00,7597.43,7597.43,7597.43,7597.43,265000000
2009/11/27,11:07:00,7594.85,7594.85,7594.85,7594.85,192000000
2009/11/27,11:08:00,7599.56,7599.56,7599.56,7599.56,267000000
2009/11/27,11:09:00,7597.94,7597.94,7597.94,7597.94,263000000
2009/11/27,11:10:00,7599.78,7599.78,7599.78,7599.78,259000000
2009/11/27,11:11:00,7599.02,7599.02,7599.02,7599.02,366000000
2009/11/27,11:12:00,7601.45,7601.45,7601.45,7601.45,268000000
2009/11/27,11:13:00,7601.93,7601.93,7601.93,7601.93,329000000
2009/11/27,11:14:00,7605.31,7605.31,7605.31,7605.31,319000000
2009/11/27,11:15:00,7607.41,7607.41,7607.41,7607.41,343000000
2009/11/27,11:16:00,7607.29,7607.29,7607.29,7607.29,526000000
2009/11/27,11:17:00,7608.65,7608.65,7608.65,7608.65,305000000
2009/11/27,11:18:00,7609.29,7609.29,7609.29,7609.29,404000000
2009/11/27,11:19:00,7608.30,7608.30,7608.30,7608.30,374000000
2009/11/27,11:20:00,7611.14,7611.14,7611.14,7611.14,507000000
2009/11/27,11:21:00,7612.99,7612.99,7612.99,7612.99,691000000
2009/11/27,11:22:00,7615.05,7615.05,7615.05,7615.05,321000000
2009/11/27,11:23:00,7612.89,7612.89,7612.89,7612.89,565000000
2009/11/27,11:24:00,7613.17,7613.17,7613.17,7613.17,462000000
2009/11/27,11:25:00,7608.69,7608.69,7608.69,7608.69,417000000
2009/11/27,11:26:00,7612.20,7612.20,7612.20,7612.20,664000000
2009/11/27,11:27:00,7610.18,7610.18,7610.18,7610.18,256000000
2009/11/27,11:28:00,7611.94,7611.94,7611.94,7611.94,453000000
2009/11/27,11:29:00,7608.51,7608.51,7608.51,7608.51,336000000
2009/11/27,11:30:00,7607.46,7607.46,7607.46,7607.46,285000000
2009/11/27,11:31:00,7605.98,7605.98,7605.98,7605.98,633000000
2009/11/27,11:32:00,7604.90,7604.90,7604.90,7604.90,322000000
2009/11/27,11:33:00,7603.71,7603.71,7603.71,7603.71,383000000
2009/11/27,11:34:00,7599.57,7599.57,7599.57,7599.57,259000000
2009/11/27,11:35:00,7603.33,7603.33,7603.33,7603.33,248000000
2009/11/27,11:36:00,7601.41,7601.41,7601.41,7601.41,390000000
2009/11/27,11:37:00,7599.56,7599.56,7599.56,7599.56,225000000
2009/11/27,11:38:00,7599.35,7599.35,7599.35,7599.35,369000000
2009/11/27,11:39:00,7599.19,7599.19,7599.19,7599.19,262000000
2009/11/27,11:40:00,7597.91,7597.91,7597.91,7597.91,289000000
2009/11/27,11:41:00,7596.15,7596.15,7596.15,7596.15,397000000
2009/11/27,11:42:00,7596.10,7596.10,7596.10,7596.10,297000000
2009/11/27,11:43:00,7594.07,7594.07,7594.07,7594.07,336000000
2009/11/27,11:44:00,7593.19,7593.19,7593.19,7593.19,236000000
2009/11/27,11:45:00,7596.23,7596.23,7596.23,7596.23,261000000
2009/11/27,11:46:00,7594.97,7594.97,7594.97,7594.97,323000000
2009/11/27,11:47:00,7596.86,7596.86,7596.86,7596.86,164000000
2009/11/27,11:48:00,7596.62,7596.62,7596.62,7596.62,212000000
2009/11/27,11:49:00,7595.10,7595.10,7595.10,7595.10,167000000
2009/11/27,11:50:00,7591.25,7591.25,7591.25,7591.25,307000000
2009/11/27,11:51:00,7590.50,7590.50,7590.50,7590.50,531000000
2009/11/27,11:52:00,7589.35,7589.35,7589.35,7589.35,298000000
2009/11/27,11:53:00,7587.14,7587.14,7587.14,7587.14,403000000
2009/11/27,11:54:00,7587.16,7587.16,7587.16,7587.16,337000000
2009/11/27,11:55:00,7586.80,7586.80,7586.80,7586.80,302000000
2009/11/27,11:56:00,7586.25,7586.25,7586.25,7586.25,360000000
2009/11/27,11:57:00,7589.14,7589.14,7589.14,7589.14,234000000
2009/11/27,11:58:00,7589.31,7589.31,7589.31,7589.31,274000000
2009/11/27,11:59:00,7589.67,7589.67,7589.67,7589.67,229000000
2009/11/27,12:00:00,7589.18,7589.18,7589.18,7589.18,205000000
2009/11/27,12:01:00,7582.50,7582.50,7582.50,7582.50,422000000
2009/11/27,12:02:00,7583.45,7583.45,7583.45,7583.45,280000000
2009/11/27,12:03:00,7579.68,7579.68,7579.68,7579.68,343000000
2009/11/27,12:04:00,7580.33,7580.33,7580.33,7580.33,319000000
2009/11/27,12:05:00,7575.36,7575.36,7575.36,7575.36,434000000
2009/11/27,12:06:00,7576.83,7576.83,7576.83,7576.83,599000000
2009/11/27,12:07:00,7572.99,7572.99,7572.99,7572.99,426000000
2009/11/27,12:08:00,7572.90,7572.90,7572.90,7572.90,586000000
2009/11/27,12:09:00,7569.00,7569.00,7569.00,7569.00,579000000
2009/11/27,12:10:00,7566.51,7566.51,7566.51,7566.51,608000000
2009/11/27,12:11:00,7563.52,7563.52,7563.52,7563.52,822000000
2009/11/27,12:12:00,7565.39,7565.39,7565.39,7565.39,418000000
2009/11/27,12:13:00,7565.45,7565.45,7565.45,7565.45,450000000
2009/11/27,12:14:00,7567.96,7567.96,7567.96,7567.96,337000000
2009/11/27,12:15:00,7569.68,7569.68,7569.68,7569.68,312000000
2009/11/27,12:16:00,7567.13,7567.13,7567.13,7567.13,414000000
2009/11/27,12:17:00,7569.46,7569.46,7569.46,7569.46,243000000
2009/11/27,12:18:00,7570.61,7570.61,7570.61,7570.61,278000000
2009/11/27,12:19:00,7568.57,7568.57,7568.57,7568.57,297000000
2009/11/27,12:20:00,7567.95,7567.95,7567.95,7567.95,259000000
2009/11/27,12:21:00,7568.79,7568.79,7568.79,7568.79,324000000
2009/11/27,12:22:00,7569.07,7569.07,7569.07,7569.07,207000000
2009/11/27,12:23:00,7569.89,7569.89,7569.89,7569.89,284000000
2009/11/27,12:24:00,7564.26,7564.26,7564.26,7564.26,284000000
2009/11/27,12:25:00,7564.89,7564.89,7564.89,7564.89,295000000
2009/11/27,12:26:00,7551.84,7551.84,7551.84,7551.84,1163000064
2009/11/27,12:27:00,7548.03,7548.03,7548.03,7548.03,682000000
2009/11/27,12:28:00,7546.68,7546.68,7546.68,7546.68,821000000
2009/11/27,12:29:00,7543.20,7543.20,7543.20,7543.20,842000000
2009/11/27,12:30:00,7540.25,7540.25,7540.25,7540.25,798000000
2009/11/27,12:31:00,7537.62,7537.62,7537.62,7537.62,980000000
2009/11/27,12:32:00,7538.93,7538.93,7538.93,7538.93,561000000
2009/11/27,12:33:00,7540.68,7540.68,7540.68,7540.68,610000000
2009/11/27,12:34:00,7543.17,7543.17,7543.17,7543.17,441000000
2009/11/27,12:35:00,7541.72,7541.72,7541.72,7541.72,404000000
2009/11/27,12:36:00,7543.96,7543.96,7543.96,7543.96,487000000
2009/11/27,12:37:00,7547.97,7547.97,7547.97,7547.97,256000000
2009/11/27,12:38:00,7548.91,7548.91,7548.91,7548.91,340000000
2009/11/27,12:39:00,7548.65,7548.65,7548.65,7548.65,226000000
2009/11/27,12:40:00,7546.20,7546.20,7546.20,7546.20,275000000
2009/11/27,12:41:00,7545.34,7545.34,7545.34,7545.34,352000000
2009/11/27,12:42:00,7545.08,7545.08,7545.08,7545.08,302000000
2009/11/27,12:43:00,7546.03,7546.03,7546.03,7546.03,354000000
2009/11/27,12:44:00,7545.18,7545.18,7545.18,7545.18,341000000
2009/11/27,12:45:00,7541.68,7541.68,7541.68,7541.68,419000000
2009/11/27,12:46:00,7540.68,7540.68,7540.68,7540.68,514000000
2009/11/27,12:47:00,7539.47,7539.47,7539.47,7539.47,282000000
2009/11/27,12:48:00,7540.63,7540.63,7540.63,7540.63,359000000
2009/11/27,12:49:00,7543.60,7543.60,7543.60,7543.60,266000000
2009/11/27,12:50:00,7541.67,7541.67,7541.67,7541.67,289000000
2009/11/27,12:51:00,7543.31,7543.31,7543.31,7543.31,367000000
2009/11/27,12:52:00,7544.25,7544.25,7544.25,7544.25,250000000
2009/11/27,12:53:00,7544.21,7544.21,7544.21,7544.21,375000000
2009/11/27,12:54:00,7549.98,7549.98,7549.98,7549.98,304000000
2009/11/27,12:55:00,7550.01,7550.01,7550.01,7550.01,352000000
2009/11/27,12:56:00,7550.91,7550.91,7550.91,7550.91,350000000
2009/11/27,12:57:00,7549.04,7549.04,7549.04,7549.04,261000000
2009/11/27,12:58:00,7547.24,7547.24,7547.24,7547.24,375000000
2009/11/27,12:59:00,7547.81,7547.81,7547.81,7547.81,282000000
2009/11/27,13:00:00,7539.72,7539.72,7539.72,7539.72,506000000
2009/11/27,13:01:00,7536.41,7536.41,7536.41,7536.41,799000000
2009/11/27,13:02:00,7534.25,7534.25,7534.25,7534.25,440000000
2009/11/27,13:03:00,7531.90,7531.90,7531.90,7531.90,812000000
2009/11/27,13:04:00,7529.14,7529.14,7529.14,7529.14,599000000
2009/11/27,13:05:00,7524.22,7524.22,7524.22,7524.22,924000000
2009/11/27,13:06:00,7519.44,7519.44,7519.44,7519.44,1330000000
2009/11/27,13:07:00,7517.07,7517.07,7517.07,7517.07,776000000
2009/11/27,13:08:00,7515.26,7515.26,7515.26,7515.26,908000000
2009/11/27,13:09:00,7517.29,7517.29,7517.29,7517.29,636000000
2009/11/27,13:10:00,7517.08,7517.08,7517.08,7517.08,566000000
2009/11/27,13:11:00,7520.45,7520.45,7520.45,7520.45,653000000
2009/11/27,13:12:00,7519.78,7519.78,7519.78,7519.78,413000000
2009/11/27,13:13:00,7517.31,7517.31,7517.31,7517.31,558000000
2009/11/27,13:14:00,7515.13,7515.13,7515.13,7515.13,513000000
2009/11/27,13:15:00,7514.87,7514.87,7514.87,7514.87,538000000
2009/11/27,13:16:00,7516.65,7516.65,7516.65,7516.65,833000000
2009/11/27,13:17:00,7516.51,7516.51,7516.51,7516.51,507000000
2009/11/27,13:18:00,7522.57,7522.57,7522.57,7522.57,591000000
2009/11/27,13:19:00,7519.12,7519.12,7519.12,7519.12,522000000
2009/11/27,13:20:00,7519.91,7519.91,7519.91,7519.91,537000000
2009/11/27,13:21:00,7516.85,7516.85,7516.85,7516.85,808000000
2009/11/27,13:22:00,7512.14,7512.14,7512.14,7512.14,642000000
2009/11/27,13:23:00,7511.30,7511.30,7511.30,7511.30,898000000
2009/11/27,13:24:00,7507.20,7507.20,7507.20,7507.20,841000000
2009/11/27,13:25:00,7504.06,7504.06,7504.06,7504.06,980000000
2009/11/27,13:26:00,7504.06,7504.06,7504.06,7504.06,0
2009/11/27,13:27:00,7504.06,7504.06,7504.06,7504.06,0
2009/11/27,13:28:00,7504.06,7504.06,7504.06,7504.06,0
2009/11/27,13:29:00,7504.06,7504.06,7504.06,7504.06,0
2009/11/27,13:30:00,7490.91,7490.91,7490.91,7490.91,3606032896
2009/11/30,09:01:00,7582.69,7582.69,7582.69,7582.69,3552000000
2009/11/30,09:02:00,7577.01,7577.01,7577.01,7577.01,903000000
2009/11/30,09:03:00,7578.23,7578.23,7578.23,7578.23,915000000
2009/11/30,09:04:00,7581.72,7581.72,7581.72,7581.72,863000000
2009/11/30,09:05:00,7582.41,7582.41,7582.41,7582.41,631000000
2009/11/30,09:06:00,7576.26,7576.26,7576.26,7576.26,1099000064
2009/11/30,09:07:00,7574.31,7574.31,7574.31,7574.31,593000000
2009/11/30,09:08:00,7572.30,7572.30,7572.30,7572.30,653000000
2009/11/30,09:09:00,7572.21,7572.21,7572.21,7572.21,683000000
2009/11/30,09:10:00,7569.63,7569.63,7569.63,7569.63,557000000
2009/11/30,09:11:00,7571.14,7571.14,7571.14,7571.14,759000000
2009/11/30,09:12:00,7569.24,7569.24,7569.24,7569.24,482000000
2009/11/30,09:13:00,7572.62,7572.62,7572.62,7572.62,559000000
2009/11/30,09:14:00,7574.49,7574.49,7574.49,7574.49,517000000
2009/11/30,09:15:00,7576.40,7576.40,7576.40,7576.40,451000000
2009/11/30,09:16:00,7579.71,7579.71,7579.71,7579.71,774000000
2009/11/30,09:17:00,7582.74,7582.74,7582.74,7582.74,464000000
2009/11/30,09:18:00,7584.86,7584.86,7584.86,7584.86,607000000
2009/11/30,09:19:00,7588.61,7588.61,7588.61,7588.61,638000000
2009/11/30,09:20:00,7591.75,7591.75,7591.75,7591.75,470000000
2009/11/30,09:21:00,7599.02,7599.02,7599.02,7599.02,811000000
2009/11/30,09:22:00,7597.95,7597.95,7597.95,7597.95,504000000
2009/11/30,09:23:00,7596.51,7596.51,7596.51,7596.51,605000000
2009/11/30,09:24:00,7600.72,7600.72,7600.72,7600.72,581000000
2009/11/30,09:25:00,7598.52,7598.52,7598.52,7598.52,512000000
2009/11/30,09:26:00,7593.40,7593.40,7593.40,7593.40,650000000
2009/11/30,09:27:00,7594.43,7594.43,7594.43,7594.43,369000000
2009/11/30,09:28:00,7593.71,7593.71,7593.71,7593.71,526000000
2009/11/30,09:29:00,7593.87,7593.87,7593.87,7593.87,351000000
2009/11/30,09:30:00,7591.71,7591.71,7591.71,7591.71,317000000
2009/11/30,09:31:00,7591.09,7591.09,7591.09,7591.09,654000000
2009/11/30,09:32:00,7590.89,7590.89,7590.89,7590.89,331000000
2009/11/30,09:33:00,7586.34,7586.34,7586.34,7586.34,435000000
2009/11/30,09:34:00,7587.52,7587.52,7587.52,7587.52,405000000
2009/11/30,09:35:00,7582.30,7582.30,7582.30,7582.30,270000000
2009/11/30,09:36:00,7583.79,7583.79,7583.79,7583.79,451000000
2009/11/30,09:37:00,7582.69,7582.69,7582.69,7582.69,293000000
2009/11/30,09:38:00,7582.02,7582.02,7582.02,7582.02,401000000
2009/11/30,09:39:00,7583.32,7583.32,7583.32,7583.32,328000000
2009/11/30,09:40:00,7581.77,7581.77,7581.77,7581.77,347000000
2009/11/30,09:41:00,7584.45,7584.45,7584.45,7584.45,509000000
2009/11/30,09:42:00,7586.04,7586.04,7586.04,7586.04,311000000
2009/11/30,09:43:00,7585.46,7585.46,7585.46,7585.46,422000000
2009/11/30,09:44:00,7585.83,7585.83,7585.83,7585.83,348000000
2009/11/30,09:45:00,7583.79,7583.79,7583.79,7583.79,315000000
2009/11/30,09:46:00,7581.56,7581.56,7581.56,7581.56,430000000
2009/11/30,09:47:00,7581.66,7581.66,7581.66,7581.66,297000000
2009/11/30,09:48:00,7581.25,7581.25,7581.25,7581.25,337000000
2009/11/30,09:49:00,7583.95,7583.95,7583.95,7583.95,318000000
2009/11/30,09:50:00,7579.11,7579.11,7579.11,7579.11,243000000
2009/11/30,09:51:00,7583.29,7583.29,7583.29,7583.29,458000000
2009/11/30,09:52:00,7581.38,7581.38,7581.38,7581.38,421000000
2009/11/30,09:53:00,7584.06,7584.06,7584.06,7584.06,381000000
2009/11/30,09:54:00,7585.00,7585.00,7585.00,7585.00,473000000
2009/11/30,09:55:00,7582.01,7582.01,7582.01,7582.01,492000000
2009/11/30,09:56:00,7582.47,7582.47,7582.47,7582.47,502000000
2009/11/30,09:57:00,7582.04,7582.04,7582.04,7582.04,413000000
2009/11/30,09:58:00,7583.50,7583.50,7583.50,7583.50,369000000
2009/11/30,09:59:00,7583.35,7583.35,7583.35,7583.35,332000000
2009/11/30,10:00:00,7584.55,7584.55,7584.55,7584.55,259000000
2009/11/30,10:01:00,7582.92,7582.92,7582.92,7582.92,351000000
2009/11/30,10:02:00,7585.99,7585.99,7585.99,7585.99,317000000
2009/11/30,10:03:00,7586.11,7586.11,7586.11,7586.11,369000000
2009/11/30,10:04:00,7587.52,7587.52,7587.52,7587.52,289000000
2009/11/30,10:05:00,7587.84,7587.84,7587.84,7587.84,283000000
2009/11/30,10:06:00,7589.75,7589.75,7589.75,7589.75,381000000
2009/11/30,10:07:00,7585.55,7585.55,7585.55,7585.55,245000000
2009/11/30,10:08:00,7589.50,7589.50,7589.50,7589.50,321000000
2009/11/30,10:09:00,7592.08,7592.08,7592.08,7592.08,307000000
2009/11/30,10:10:00,7594.55,7594.55,7594.55,7594.55,235000000
2009/11/30,10:11:00,7592.71,7592.71,7592.71,7592.71,393000000
2009/11/30,10:12:00,7592.80,7592.80,7592.80,7592.80,307000000
2009/11/30,10:13:00,7591.78,7591.78,7591.78,7591.78,358000000
2009/11/30,10:14:00,7595.82,7595.82,7595.82,7595.82,281000000
2009/11/30,10:15:00,7593.00,7593.00,7593.00,7593.00,277000000
2009/11/30,10:16:00,7590.78,7590.78,7590.78,7590.78,477000000
2009/11/30,10:17:00,7592.71,7592.71,7592.71,7592.71,258000000
2009/11/30,10:18:00,7592.32,7592.32,7592.32,7592.32,419000000
2009/11/30,10:19:00,7592.16,7592.16,7592.16,7592.16,275000000
2009/11/30,10:20:00,7589.88,7589.88,7589.88,7589.88,281000000
2009/11/30,10:21:00,7591.25,7591.25,7591.25,7591.25,388000000
2009/11/30,10:22:00,7588.98,7588.98,7588.98,7588.98,214000000
2009/11/30,10:23:00,7589.45,7589.45,7589.45,7589.45,267000000
2009/11/30,10:24:00,7587.85,7587.85,7587.85,7587.85,268000000
2009/11/30,10:25:00,7585.87,7585.87,7585.87,7585.87,258000000
2009/11/30,10:26:00,7587.39,7587.39,7587.39,7587.39,289000000
2009/11/30,10:27:00,7589.49,7589.49,7589.49,7589.49,187000000
2009/11/30,10:28:00,7586.52,7586.52,7586.52,7586.52,227000000
2009/11/30,10:29:00,7587.02,7587.02,7587.02,7587.02,201000000
2009/11/30,10:30:00,7588.97,7588.97,7588.97,7588.97,197000000
2009/11/30,10:31:00,7586.26,7586.26,7586.26,7586.26,254000000
2009/11/30,10:32:00,7588.29,7588.29,7588.29,7588.29,167000000
2009/11/30,10:33:00,7586.70,7586.70,7586.70,7586.70,229000000
2009/11/30,10:34:00,7587.70,7587.70,7587.70,7587.70,199000000
2009/11/30,10:35:00,7586.91,7586.91,7586.91,7586.91,211000000
2009/11/30,10:36:00,7586.81,7586.81,7586.81,7586.81,270000000
2009/11/30,10:37:00,7587.15,7587.15,7587.15,7587.15,180000000
2009/11/30,10:38:00,7589.28,7589.28,7589.28,7589.28,315000000
2009/11/30,10:39:00,7587.89,7587.89,7587.89,7587.89,236000000
2009/11/30,10:40:00,7589.08,7589.08,7589.08,7589.08,241000000
2009/11/30,10:41:00,7590.15,7590.15,7590.15,7590.15,348000000
2009/11/30,10:42:00,7590.44,7590.44,7590.44,7590.44,192000000
2009/11/30,10:43:00,7593.86,7593.86,7593.86,7593.86,308000000
2009/11/30,10:44:00,7592.76,7592.76,7592.76,7592.76,276000000
2009/11/30,10:45:00,7590.31,7590.31,7590.31,7590.31,307000000
2009/11/30,10:46:00,7592.32,7592.32,7592.32,7592.32,384000000
2009/11/30,10:47:00,7593.23,7593.23,7593.23,7593.23,269000000
2009/11/30,10:48:00,7592.43,7592.43,7592.43,7592.43,359000000
2009/11/30,10:49:00,7592.96,7592.96,7592.96,7592.96,286000000
2009/11/30,10:50:00,7594.31,7594.31,7594.31,7594.31,268000000
2009/11/30,10:51:00,7592.38,7592.38,7592.38,7592.38,291000000
2009/11/30,10:52:00,7594.70,7594.70,7594.70,7594.70,230000000
2009/11/30,10:53:00,7595.17,7595.17,7595.17,7595.17,316000000
2009/11/30,10:54:00,7596.99,7596.99,7596.99,7596.99,226000000
2009/11/30,10:55:00,7598.86,7598.86,7598.86,7598.86,243000000
2009/11/30,10:56:00,7599.35,7599.35,7599.35,7599.35,351000000
2009/11/30,10:57:00,7600.22,7600.22,7600.22,7600.22,203000000
2009/11/30,10:58:00,7600.64,7600.64,7600.64,7600.64,425000000
2009/11/30,10:59:00,7601.74,7601.74,7601.74,7601.74,287000000
2009/11/30,11:00:00,7597.38,7597.38,7597.38,7597.38,289000000
2009/11/30,11:01:00,7599.88,7599.88,7599.88,7599.88,372000000
2009/11/30,11:02:00,7599.57,7599.57,7599.57,7599.57,247000000
2009/11/30,11:03:00,7600.09,7600.09,7600.09,7600.09,284000000
2009/11/30,11:04:00,7594.60,7594.60,7594.60,7594.60,264000000
2009/11/30,11:05:00,7596.62,7596.62,7596.62,7596.62,204000000
2009/11/30,11:06:00,7595.84,7595.84,7595.84,7595.84,285000000
2009/11/30,11:07:00,7596.71,7596.71,7596.71,7596.71,149000000
2009/11/30,11:08:00,7596.85,7596.85,7596.85,7596.85,264000000
2009/11/30,11:09:00,7600.81,7600.81,7600.81,7600.81,204000000
2009/11/30,11:10:00,7597.64,7597.64,7597.64,7597.64,214000000
2009/11/30,11:11:00,7598.20,7598.20,7598.20,7598.20,311000000
2009/11/30,11:12:00,7599.10,7599.10,7599.10,7599.10,185000000
2009/11/30,11:13:00,7600.27,7600.27,7600.27,7600.27,304000000
2009/11/30,11:14:00,7601.13,7601.13,7601.13,7601.13,211000000
2009/11/30,11:15:00,7600.86,7600.86,7600.86,7600.86,254000000
2009/11/30,11:16:00,7603.47,7603.47,7603.47,7603.47,309000000
2009/11/30,11:17:00,7601.20,7601.20,7601.20,7601.20,224000000
2009/11/30,11:18:00,7603.80,7603.80,7603.80,7603.80,293000000
2009/11/30,11:19:00,7602.69,7602.69,7602.69,7602.69,214000000
2009/11/30,11:20:00,7604.55,7604.55,7604.55,7604.55,206000000
2009/11/30,11:21:00,7601.53,7601.53,7601.53,7601.53,358000000
2009/11/30,11:22:00,7599.97,7599.97,7599.97,7599.97,214000000
2009/11/30,11:23:00,7598.92,7598.92,7598.92,7598.92,352000000
2009/11/30,11:24:00,7600.07,7600.07,7600.07,7600.07,236000000
2009/11/30,11:25:00,7600.94,7600.94,7600.94,7600.94,186000000
2009/11/30,11:26:00,7602.02,7602.02,7602.02,7602.02,258000000
2009/11/30,11:27:00,7603.59,7603.59,7603.59,7603.59,181000000
2009/11/30,11:28:00,7601.18,7601.18,7601.18,7601.18,255000000
2009/11/30,11:29:00,7600.54,7600.54,7600.54,7600.54,205000000
2009/11/30,11:30:00,7601.25,7601.25,7601.25,7601.25,182000000
2009/11/30,11:31:00,7600.65,7600.65,7600.65,7600.65,255000000
2009/11/30,11:32:00,7603.32,7603.32,7603.32,7603.32,148000000
2009/11/30,11:33:00,7601.55,7601.55,7601.55,7601.55,251000000
2009/11/30,11:34:00,7599.71,7599.71,7599.71,7599.71,185000000
2009/11/30,11:35:00,7598.68,7598.68,7598.68,7598.68,175000000
2009/11/30,11:36:00,7598.18,7598.18,7598.18,7598.18,245000000
2009/11/30,11:37:00,7597.58,7597.58,7597.58,7597.58,154000000
2009/11/30,11:38:00,7595.98,7595.98,7595.98,7595.98,203000000
2009/11/30,11:39:00,7597.78,7597.78,7597.78,7597.78,164000000
2009/11/30,11:40:00,7598.62,7598.62,7598.62,7598.62,178000000
2009/11/30,11:41:00,7598.36,7598.36,7598.36,7598.36,231000000
2009/11/30,11:42:00,7598.63,7598.63,7598.63,7598.63,176000000
2009/11/30,11:43:00,7599.82,7599.82,7599.82,7599.82,228000000
2009/11/30,11:44:00,7601.82,7601.82,7601.82,7601.82,192000000
2009/11/30,11:45:00,7601.67,7601.67,7601.67,7601.67,171000000
2009/11/30,11:46:00,7600.03,7600.03,7600.03,7600.03,214000000
2009/11/30,11:47:00,7600.32,7600.32,7600.32,7600.32,173000000
2009/11/30,11:48:00,7599.54,7599.54,7599.54,7599.54,263000000
2009/11/30,11:49:00,7596.15,7596.15,7596.15,7596.15,234000000
2009/11/30,11:50:00,7596.44,7596.44,7596.44,7596.44,215000000
2009/11/30,11:51:00,7599.32,7599.32,7599.32,7599.32,270000000
2009/11/30,11:52:00,7597.07,7597.07,7597.07,7597.07,154000000
2009/11/30,11:53:00,7599.03,7599.03,7599.03,7599.03,251000000
2009/11/30,11:54:00,7599.04,7599.04,7599.04,7599.04,322000000
2009/11/30,11:55:00,7600.02,7600.02,7600.02,7600.02,269000000
2009/11/30,11:56:00,7601.12,7601.12,7601.12,7601.12,347000000
2009/11/30,11:57:00,7600.80,7600.80,7600.80,7600.80,221000000
2009/11/30,11:58:00,7600.33,7600.33,7600.33,7600.33,290000000
2009/11/30,11:59:00,7602.50,7602.50,7602.50,7602.50,164000000
2009/11/30,12:00:00,7598.79,7598.79,7598.79,7598.79,234000000
2009/11/30,12:01:00,7599.59,7599.59,7599.59,7599.59,256000000
2009/11/30,12:02:00,7596.47,7596.47,7596.47,7596.47,210000000
2009/11/30,12:03:00,7597.46,7597.46,7597.46,7597.46,288000000
2009/11/30,12:04:00,7597.96,7597.96,7597.96,7597.96,167000000
2009/11/30,12:05:00,7596.93,7596.93,7596.93,7596.93,167000000
2009/11/30,12:06:00,7598.94,7598.94,7598.94,7598.94,221000000
2009/11/30,12:07:00,7598.74,7598.74,7598.74,7598.74,220000000
2009/11/30,12:08:00,7596.88,7596.88,7596.88,7596.88,223000000
2009/11/30,12:09:00,7596.67,7596.67,7596.67,7596.67,142000000
2009/11/30,12:10:00,7596.90,7596.90,7596.90,7596.90,176000000
2009/11/30,12:11:00,7599.94,7599.94,7599.94,7599.94,244000000
2009/11/30,12:12:00,7600.34,7600.34,7600.34,7600.34,157000000
2009/11/30,12:13:00,7598.09,7598.09,7598.09,7598.09,226000000
2009/11/30,12:14:00,7598.61,7598.61,7598.61,7598.61,223000000
2009/11/30,12:15:00,7597.79,7597.79,7597.79,7597.79,174000000
2009/11/30,12:16:00,7598.56,7598.56,7598.56,7598.56,271000000
2009/11/30,12:17:00,7595.71,7595.71,7595.71,7595.71,160000000
2009/11/30,12:18:00,7594.09,7594.09,7594.09,7594.09,194000000
2009/11/30,12:19:00,7593.97,7593.97,7593.97,7593.97,162000000
2009/11/30,12:20:00,7596.08,7596.08,7596.08,7596.08,264000000
2009/11/30,12:21:00,7595.18,7595.18,7595.18,7595.18,241000000
2009/11/30,12:22:00,7595.73,7595.73,7595.73,7595.73,157000000
2009/11/30,12:23:00,7594.13,7594.13,7594.13,7594.13,309000000
2009/11/30,12:24:00,7596.64,7596.64,7596.64,7596.64,204000000
2009/11/30,12:25:00,7593.00,7593.00,7593.00,7593.00,170000000
2009/11/30,12:26:00,7593.34,7593.34,7593.34,7593.34,322000000
2009/11/30,12:27:00,7592.76,7592.76,7592.76,7592.76,174000000
2009/11/30,12:28:00,7595.03,7595.03,7595.03,7595.03,244000000
2009/11/30,12:29:00,7592.60,7592.60,7592.60,7592.60,196000000
2009/11/30,12:30:00,7595.33,7595.33,7595.33,7595.33,219000000
2009/11/30,12:31:00,7592.77,7592.77,7592.77,7592.77,329000000
2009/11/30,12:32:00,7595.35,7595.35,7595.35,7595.35,228000000
2009/11/30,12:33:00,7597.20,7597.20,7597.20,7597.20,326000000
2009/11/30,12:34:00,7596.76,7596.76,7596.76,7596.76,202000000
2009/11/30,12:35:00,7595.71,7595.71,7595.71,7595.71,185000000
2009/11/30,12:36:00,7598.09,7598.09,7598.09,7598.09,299000000
2009/11/30,12:37:00,7595.26,7595.26,7595.26,7595.26,176000000
2009/11/30,12:38:00,7596.24,7596.24,7596.24,7596.24,298000000
2009/11/30,12:39:00,7595.50,7595.50,7595.50,7595.50,165000000
2009/11/30,12:40:00,7595.98,7595.98,7595.98,7595.98,200000000
2009/11/30,12:41:00,7593.86,7593.86,7593.86,7593.86,326000000
2009/11/30,12:42:00,7594.82,7594.82,7594.82,7594.82,158000000
2009/11/30,12:43:00,7594.29,7594.29,7594.29,7594.29,258000000
2009/11/30,12:44:00,7592.76,7592.76,7592.76,7592.76,189000000
2009/11/30,12:45:00,7592.02,7592.02,7592.02,7592.02,219000000
2009/11/30,12:46:00,7591.82,7591.82,7591.82,7591.82,210000000
2009/11/30,12:47:00,7590.09,7590.09,7590.09,7590.09,181000000
2009/11/30,12:48:00,7587.48,7587.48,7587.48,7587.48,302000000
2009/11/30,12:49:00,7587.18,7587.18,7587.18,7587.18,235000000
2009/11/30,12:50:00,7587.03,7587.03,7587.03,7587.03,286000000
2009/11/30,12:51:00,7586.26,7586.26,7586.26,7586.26,311000000
2009/11/30,12:52:00,7587.29,7587.29,7587.29,7587.29,204000000
2009/11/30,12:53:00,7586.48,7586.48,7586.48,7586.48,238000000
2009/11/30,12:54:00,7584.63,7584.63,7584.63,7584.63,206000000
2009/11/30,12:55:00,7584.56,7584.56,7584.56,7584.56,248000000
2009/11/30,12:56:00,7587.89,7587.89,7587.89,7587.89,368000000
2009/11/30,12:57:00,7583.64,7583.64,7583.64,7583.64,247000000
2009/11/30,12:58:00,7585.07,7585.07,7585.07,7585.07,312000000
2009/11/30,12:59:00,7584.80,7584.80,7584.80,7584.80,240000000
2009/11/30,13:00:00,7581.85,7581.85,7581.85,7581.85,231000000
2009/11/30,13:01:00,7581.44,7581.44,7581.44,7581.44,300000000
2009/11/30,13:02:00,7582.93,7582.93,7582.93,7582.93,244000000
2009/11/30,13:03:00,7582.84,7582.84,7582.84,7582.84,332000000
2009/11/30,13:04:00,7584.52,7584.52,7584.52,7584.52,294000000
2009/11/30,13:05:00,7585.09,7585.09,7585.09,7585.09,270000000
2009/11/30,13:06:00,7583.86,7583.86,7583.86,7583.86,270000000
2009/11/30,13:07:00,7583.15,7583.15,7583.15,7583.15,245000000
2009/11/30,13:08:00,7585.21,7585.21,7585.21,7585.21,273000000
2009/11/30,13:09:00,7586.02,7586.02,7586.02,7586.02,257000000
2009/11/30,13:10:00,7585.88,7585.88,7585.88,7585.88,300000000
2009/11/30,13:11:00,7588.07,7588.07,7588.07,7588.07,354000000
2009/11/30,13:12:00,7587.89,7587.89,7587.89,7587.89,240000000
2009/11/30,13:13:00,7588.89,7588.89,7588.89,7588.89,507000000
2009/11/30,13:14:00,7590.23,7590.23,7590.23,7590.23,263000000
2009/11/30,13:15:00,7590.45,7590.45,7590.45,7590.45,369000000
2009/11/30,13:16:00,7594.64,7594.64,7594.64,7594.64,454000000
2009/11/30,13:17:00,7592.07,7592.07,7592.07,7592.07,359000000
2009/11/30,13:18:00,7590.20,7590.20,7590.20,7590.20,557000000
2009/11/30,13:19:00,7592.82,7592.82,7592.82,7592.82,402000000
2009/11/30,13:20:00,7592.99,7592.99,7592.99,7592.99,477000000
2009/11/30,13:21:00,7590.06,7590.06,7590.06,7590.06,590000000
2009/11/30,13:22:00,7595.54,7595.54,7595.54,7595.54,413000000
2009/11/30,13:23:00,7593.10,7593.10,7593.10,7593.10,716000000
2009/11/30,13:24:00,7596.99,7596.99,7596.99,7596.99,667000000
2009/11/30,13:25:00,7594.30,7594.30,7594.30,7594.30,587000000
2009/11/30,13:26:00,7594.30,7594.30,7594.30,7594.30,0
2009/11/30,13:27:00,7594.30,7594.30,7594.30,7594.30,0
2009/11/30,13:28:00,7594.30,7594.30,7594.30,7594.30,0
2009/11/30,13:29:00,7594.30,7594.30,7594.30,7594.30,0
2009/11/30,13:30:00,7582.21,7582.21,7582.21,7582.21,3679032832
2009/12/1,09:01:00,7615.95,7615.95,7615.95,7615.95,3232000000
2009/12/1,09:02:00,7602.23,7602.23,7602.23,7602.23,794000000
2009/12/1,09:03:00,7602.02,7602.02,7602.02,7602.02,944000000
2009/12/1,09:04:00,7606.76,7606.76,7606.76,7606.76,1051000000
2009/12/1,09:05:00,7607.79,7607.79,7607.79,7607.79,722000000
2009/12/1,09:06:00,7611.63,7611.63,7611.63,7611.63,873000000
2009/12/1,09:07:00,7611.42,7611.42,7611.42,7611.42,668000000
2009/12/1,09:08:00,7608.87,7608.87,7608.87,7608.87,735000000
2009/12/1,09:09:00,7610.47,7610.47,7610.47,7610.47,759000000
2009/12/1,09:10:00,7608.94,7608.94,7608.94,7608.94,636000000
2009/12/1,09:11:00,7611.32,7611.32,7611.32,7611.32,818000000
2009/12/1,09:12:00,7609.93,7609.93,7609.93,7609.93,543000000
2009/12/1,09:13:00,7612.46,7612.46,7612.46,7612.46,617000000
2009/12/1,09:14:00,7612.27,7612.27,7612.27,7612.27,698000000
2009/12/1,09:15:00,7610.34,7610.34,7610.34,7610.34,612000000
2009/12/1,09:16:00,7613.77,7613.77,7613.77,7613.77,772000000
2009/12/1,09:17:00,7609.56,7609.56,7609.56,7609.56,499000000
2009/12/1,09:18:00,7608.26,7608.26,7608.26,7608.26,683000000
2009/12/1,09:19:00,7608.17,7608.17,7608.17,7608.17,625000000
2009/12/1,09:20:00,7602.77,7602.77,7602.77,7602.77,543000000
2009/12/1,09:21:00,7601.09,7601.09,7601.09,7601.09,767000000
2009/12/1,09:22:00,7596.97,7596.97,7596.97,7596.97,508000000
2009/12/1,09:23:00,7601.88,7601.88,7601.88,7601.88,579000000
2009/12/1,09:24:00,7598.07,7598.07,7598.07,7598.07,590000000
2009/12/1,09:25:00,7601.41,7601.41,7601.41,7601.41,452000000
2009/12/1,09:26:00,7600.45,7600.45,7600.45,7600.45,661000000
2009/12/1,09:27:00,7602.22,7602.22,7602.22,7602.22,454000000
2009/12/1,09:28:00,7603.19,7603.19,7603.19,7603.19,592000000
2009/12/1,09:29:00,7598.55,7598.55,7598.55,7598.55,501000000
2009/12/1,09:30:00,7592.85,7592.85,7592.85,7592.85,703000000
2009/12/1,09:31:00,7580.60,7580.60,7580.60,7580.60,1147000064
2009/12/1,09:32:00,7567.65,7567.65,7567.65,7567.65,1128000000
2009/12/1,09:33:00,7555.72,7555.72,7555.72,7555.72,1146000000
2009/12/1,09:34:00,7549.01,7549.01,7549.01,7549.01,809000000
2009/12/1,09:35:00,7553.20,7553.20,7553.20,7553.20,584000000
2009/12/1,09:36:00,7558.24,7558.24,7558.24,7558.24,827000000
2009/12/1,09:37:00,7561.70,7561.70,7561.70,7561.70,451000000
2009/12/1,09:38:00,7567.75,7567.75,7567.75,7567.75,484000000
2009/12/1,09:39:00,7569.15,7569.15,7569.15,7569.15,404000000
2009/12/1,09:40:00,7571.18,7571.18,7571.18,7571.18,295000000
2009/12/1,09:41:00,7569.84,7569.84,7569.84,7569.84,461000000
2009/12/1,09:42:00,7569.23,7569.23,7569.23,7569.23,296000000
2009/12/1,09:43:00,7571.31,7571.31,7571.31,7571.31,393000000
2009/12/1,09:44:00,7568.33,7568.33,7568.33,7568.33,306000000
2009/12/1,09:45:00,7571.43,7571.43,7571.43,7571.43,302000000
2009/12/1,09:46:00,7570.28,7570.28,7570.28,7570.28,442000000
2009/12/1,09:47:00,7570.79,7570.79,7570.79,7570.79,252000000
2009/12/1,09:48:00,7572.14,7572.14,7572.14,7572.14,352000000
2009/12/1,09:49:00,7570.45,7570.45,7570.45,7570.45,325000000
2009/12/1,09:50:00,7572.19,7572.19,7572.19,7572.19,289000000
2009/12/1,09:51:00,7572.49,7572.49,7572.49,7572.49,442000000
2009/12/1,09:52:00,7571.85,7571.85,7571.85,7571.85,261000000
2009/12/1,09:53:00,7571.75,7571.75,7571.75,7571.75,351000000
2009/12/1,09:54:00,7572.96,7572.96,7572.96,7572.96,354000000
2009/12/1,09:55:00,7571.74,7571.74,7571.74,7571.74,266000000
2009/12/1,09:56:00,7571.88,7571.88,7571.88,7571.88,584000000
2009/12/1,09:57:00,7574.35,7574.35,7574.35,7574.35,303000000
2009/12/1,09:58:00,7573.46,7573.46,7573.46,7573.46,348000000
2009/12/1,09:59:00,7574.65,7574.65,7574.65,7574.65,364000000
2009/12/1,10:00:00,7577.69,7577.69,7577.69,7577.69,323000000
2009/12/1,10:01:00,7578.20,7578.20,7578.20,7578.20,757000000
2009/12/1,10:02:00,7578.90,7578.90,7578.90,7578.90,319000000
2009/12/1,10:03:00,7581.95,7581.95,7581.95,7581.95,369000000
2009/12/1,10:04:00,7581.07,7581.07,7581.07,7581.07,352000000
2009/12/1,10:05:00,7579.42,7579.42,7579.42,7579.42,369000000
2009/12/1,10:06:00,7578.81,7578.81,7578.81,7578.81,653000000
2009/12/1,10:07:00,7580.12,7580.12,7580.12,7580.12,240000000
2009/12/1,10:08:00,7579.03,7579.03,7579.03,7579.03,401000000
2009/12/1,10:09:00,7578.76,7578.76,7578.76,7578.76,291000000
2009/12/1,10:10:00,7586.17,7586.17,7586.17,7586.17,513000000
2009/12/1,10:11:00,7587.92,7587.92,7587.92,7587.92,621000000
2009/12/1,10:12:00,7591.13,7591.13,7591.13,7591.13,396000000
2009/12/1,10:13:00,7592.39,7592.39,7592.39,7592.39,531000000
2009/12/1,10:14:00,7592.01,7592.01,7592.01,7592.01,534000000
2009/12/1,10:15:00,7596.05,7596.05,7596.05,7596.05,604000000
2009/12/1,10:16:00,7597.82,7597.82,7597.82,7597.82,697000000
2009/12/1,10:17:00,7595.37,7595.37,7595.37,7595.37,353000000
2009/12/1,10:18:00,7592.67,7592.67,7592.67,7592.67,506000000
2009/12/1,10:19:00,7593.88,7593.88,7593.88,7593.88,371000000
2009/12/1,10:20:00,7590.82,7590.82,7590.82,7590.82,375000000
2009/12/1,10:21:00,7593.70,7593.70,7593.70,7593.70,669000000
2009/12/1,10:22:00,7592.93,7592.93,7592.93,7592.93,270000000
2009/12/1,10:23:00,7591.89,7591.89,7591.89,7591.89,305000000
2009/12/1,10:24:00,7589.47,7589.47,7589.47,7589.47,264000000
2009/12/1,10:25:00,7591.10,7591.10,7591.10,7591.10,309000000
2009/12/1,10:26:00,7588.63,7588.63,7588.63,7588.63,407000000
2009/12/1,10:27:00,7585.68,7585.68,7585.68,7585.68,224000000
2009/12/1,10:28:00,7586.39,7586.39,7586.39,7586.39,267000000
2009/12/1,10:29:00,7585.49,7585.49,7585.49,7585.49,292000000
2009/12/1,10:30:00,7588.90,7588.90,7588.90,7588.90,228000000
2009/12/1,10:31:00,7587.60,7587.60,7587.60,7587.60,328000000
2009/12/1,10:32:00,7588.21,7588.21,7588.21,7588.21,178000000
2009/12/1,10:33:00,7587.25,7587.25,7587.25,7587.25,252000000
2009/12/1,10:34:00,7588.00,7588.00,7588.00,7588.00,239000000
2009/12/1,10:35:00,7587.56,7587.56,7587.56,7587.56,221000000
2009/12/1,10:36:00,7585.85,7585.85,7585.85,7585.85,355000000
2009/12/1,10:37:00,7587.33,7587.33,7587.33,7587.33,188000000
2009/12/1,10:38:00,7585.39,7585.39,7585.39,7585.39,236000000
2009/12/1,10:39:00,7584.40,7584.40,7584.40,7584.40,201000000
2009/12/1,10:40:00,7583.26,7583.26,7583.26,7583.26,216000000
2009/12/1,10:41:00,7582.27,7582.27,7582.27,7582.27,303000000
2009/12/1,10:42:00,7582.06,7582.06,7582.06,7582.06,200000000
2009/12/1,10:43:00,7581.36,7581.36,7581.36,7581.36,284000000
2009/12/1,10:44:00,7580.60,7580.60,7580.60,7580.60,268000000
2009/12/1,10:45:00,7582.77,7582.77,7582.77,7582.77,235000000
2009/12/1,10:46:00,7579.60,7579.60,7579.60,7579.60,423000000
2009/12/1,10:47:00,7580.10,7580.10,7580.10,7580.10,174000000
2009/12/1,10:48:00,7581.34,7581.34,7581.34,7581.34,267000000
2009/12/1,10:49:00,7578.99,7578.99,7578.99,7578.99,213000000
2009/12/1,10:50:00,7578.32,7578.32,7578.32,7578.32,214000000
2009/12/1,10:51:00,7579.37,7579.37,7579.37,7579.37,342000000
2009/12/1,10:52:00,7580.25,7580.25,7580.25,7580.25,178000000
2009/12/1,10:53:00,7578.40,7578.40,7578.40,7578.40,237000000
2009/12/1,10:54:00,7580.03,7580.03,7580.03,7580.03,225000000
2009/12/1,10:55:00,7580.18,7580.18,7580.18,7580.18,198000000
2009/12/1,10:56:00,7580.15,7580.15,7580.15,7580.15,291000000
2009/12/1,10:57:00,7579.77,7579.77,7579.77,7579.77,156000000
2009/12/1,10:58:00,7582.06,7582.06,7582.06,7582.06,231000000
2009/12/1,10:59:00,7580.79,7580.79,7580.79,7580.79,194000000
2009/12/1,11:00:00,7583.76,7583.76,7583.76,7583.76,228000000
2009/12/1,11:01:00,7580.94,7580.94,7580.94,7580.94,313000000
2009/12/1,11:02:00,7583.55,7583.55,7583.55,7583.55,223000000
2009/12/1,11:03:00,7584.23,7584.23,7584.23,7584.23,331000000
2009/12/1,11:04:00,7582.87,7582.87,7582.87,7582.87,223000000
2009/12/1,11:05:00,7583.00,7583.00,7583.00,7583.00,198000000
2009/12/1,11:06:00,7584.40,7584.40,7584.40,7584.40,342000000
2009/12/1,11:07:00,7584.52,7584.52,7584.52,7584.52,193000000
2009/12/1,11:08:00,7584.25,7584.25,7584.25,7584.25,311000000
2009/12/1,11:09:00,7586.29,7586.29,7586.29,7586.29,263000000
2009/12/1,11:10:00,7586.85,7586.85,7586.85,7586.85,318000000
2009/12/1,11:11:00,7585.18,7585.18,7585.18,7585.18,407000000
2009/12/1,11:12:00,7584.90,7584.90,7584.90,7584.90,219000000
2009/12/1,11:13:00,7584.30,7584.30,7584.30,7584.30,333000000
2009/12/1,11:14:00,7585.65,7585.65,7585.65,7585.65,241000000
2009/12/1,11:15:00,7586.42,7586.42,7586.42,7586.42,226000000
2009/12/1,11:16:00,7587.65,7587.65,7587.65,7587.65,393000000
2009/12/1,11:17:00,7587.42,7587.42,7587.42,7587.42,228000000
2009/12/1,11:18:00,7586.96,7586.96,7586.96,7586.96,353000000
2009/12/1,11:19:00,7588.47,7588.47,7588.47,7588.47,300000000
2009/12/1,11:20:00,7591.50,7591.50,7591.50,7591.50,342000000
2009/12/1,11:21:00,7590.42,7590.42,7590.42,7590.42,478000000
2009/12/1,11:22:00,7590.99,7590.99,7590.99,7590.99,257000000
2009/12/1,11:23:00,7588.82,7588.82,7588.82,7588.82,339000000
2009/12/1,11:24:00,7590.89,7590.89,7590.89,7590.89,259000000
2009/12/1,11:25:00,7588.23,7588.23,7588.23,7588.23,350000000
2009/12/1,11:26:00,7589.24,7589.24,7589.24,7589.24,612000000
2009/12/1,11:27:00,7587.16,7587.16,7587.16,7587.16,299000000
2009/12/1,11:28:00,7585.07,7585.07,7585.07,7585.07,335000000
2009/12/1,11:29:00,7584.55,7584.55,7584.55,7584.55,262000000
2009/12/1,11:30:00,7585.02,7585.02,7585.02,7585.02,251000000
2009/12/1,11:31:00,7585.66,7585.66,7585.66,7585.66,280000000
2009/12/1,11:32:00,7584.78,7584.78,7584.78,7584.78,190000000
2009/12/1,11:33:00,7584.94,7584.94,7584.94,7584.94,295000000
2009/12/1,11:34:00,7585.40,7585.40,7585.40,7585.40,279000000
2009/12/1,11:35:00,7584.94,7584.94,7584.94,7584.94,258000000
2009/12/1,11:36:00,7583.54,7583.54,7583.54,7583.54,239000000
2009/12/1,11:37:00,7583.92,7583.92,7583.92,7583.92,170000000
2009/12/1,11:38:00,7583.26,7583.26,7583.26,7583.26,230000000
2009/12/1,11:39:00,7584.33,7584.33,7584.33,7584.33,214000000
2009/12/1,11:40:00,7587.45,7587.45,7587.45,7587.45,249000000
2009/12/1,11:41:00,7592.76,7592.76,7592.76,7592.76,320000000
2009/12/1,11:42:00,7594.61,7594.61,7594.61,7594.61,429000000
2009/12/1,11:43:00,7596.29,7596.29,7596.29,7596.29,413000000
2009/12/1,11:44:00,7601.17,7601.17,7601.17,7601.17,457000000
2009/12/1,11:45:00,7603.75,7603.75,7603.75,7603.75,457000000
2009/12/1,11:46:00,7611.98,7611.98,7611.98,7611.98,869000000
2009/12/1,11:47:00,7615.85,7615.85,7615.85,7615.85,570000000
2009/12/1,11:48:00,7619.35,7619.35,7619.35,7619.35,665000000
2009/12/1,11:49:00,7626.60,7626.60,7626.60,7626.60,573000000
2009/12/1,11:50:00,7622.58,7622.58,7622.58,7622.58,519000000
2009/12/1,11:51:00,7618.24,7618.24,7618.24,7618.24,503000000
2009/12/1,11:52:00,7615.93,7615.93,7615.93,7615.93,309000000
2009/12/1,11:53:00,7616.32,7616.32,7616.32,7616.32,421000000
2009/12/1,11:54:00,7622.51,7622.51,7622.51,7622.51,332000000
2009/12/1,11:55:00,7623.22,7623.22,7623.22,7623.22,374000000
2009/12/1,11:56:00,7624.95,7624.95,7624.95,7624.95,433000000
2009/12/1,11:57:00,7623.30,7623.30,7623.30,7623.30,215000000
2009/12/1,11:58:00,7621.67,7621.67,7621.67,7621.67,314000000
2009/12/1,11:59:00,7618.34,7618.34,7618.34,7618.34,241000000
2009/12/1,12:00:00,7622.25,7622.25,7622.25,7622.25,226000000
2009/12/1,12:01:00,7627.91,7627.91,7627.91,7627.91,522000000
2009/12/1,12:02:00,7633.85,7633.85,7633.85,7633.85,402000000
2009/12/1,12:03:00,7637.53,7637.53,7637.53,7637.53,533000000
2009/12/1,12:04:00,7636.47,7636.47,7636.47,7636.47,371000000
2009/12/1,12:05:00,7633.08,7633.08,7633.08,7633.08,386000000
2009/12/1,12:06:00,7632.16,7632.16,7632.16,7632.16,424000000
2009/12/1,12:07:00,7631.57,7631.57,7631.57,7631.57,278000000
2009/12/1,12:08:00,7630.34,7630.34,7630.34,7630.34,350000000
2009/12/1,12:09:00,7628.71,7628.71,7628.71,7628.71,273000000
2009/12/1,12:10:00,7629.92,7629.92,7629.92,7629.92,303000000
2009/12/1,12:11:00,7626.80,7626.80,7626.80,7626.80,295000000
2009/12/1,12:12:00,7626.11,7626.11,7626.11,7626.11,244000000
2009/12/1,12:13:00,7631.84,7631.84,7631.84,7631.84,394000000
2009/12/1,12:14:00,7627.45,7627.45,7627.45,7627.45,235000000
2009/12/1,12:15:00,7628.97,7628.97,7628.97,7628.97,285000000
2009/12/1,12:16:00,7629.72,7629.72,7629.72,7629.72,313000000
2009/12/1,12:17:00,7633.99,7633.99,7633.99,7633.99,324000000
2009/12/1,12:18:00,7631.51,7631.51,7631.51,7631.51,340000000
2009/12/1,12:19:00,7633.64,7633.64,7633.64,7633.64,350000000
2009/12/1,12:20:00,7633.61,7633.61,7633.61,7633.61,331000000
2009/12/1,12:21:00,7639.75,7639.75,7639.75,7639.75,436000000
2009/12/1,12:22:00,7638.91,7638.91,7638.91,7638.91,264000000
2009/12/1,12:23:00,7635.45,7635.45,7635.45,7635.45,408000000
2009/12/1,12:24:00,7634.38,7634.38,7634.38,7634.38,468000000
2009/12/1,12:25:00,7631.38,7631.38,7631.38,7631.38,325000000
2009/12/1,12:26:00,7627.21,7627.21,7627.21,7627.21,390000000
2009/12/1,12:27:00,7624.48,7624.48,7624.48,7624.48,283000000
2009/12/1,12:28:00,7627.73,7627.73,7627.73,7627.73,331000000
2009/12/1,12:29:00,7627.36,7627.36,7627.36,7627.36,255000000
2009/12/1,12:30:00,7628.10,7628.10,7628.10,7628.10,271000000
2009/12/1,12:31:00,7629.33,7629.33,7629.33,7629.33,298000000
2009/12/1,12:32:00,7627.36,7627.36,7627.36,7627.36,189000000
2009/12/1,12:33:00,7628.85,7628.85,7628.85,7628.85,296000000
2009/12/1,12:34:00,7626.25,7626.25,7626.25,7626.25,226000000
2009/12/1,12:35:00,7625.74,7625.74,7625.74,7625.74,244000000
2009/12/1,12:36:00,7621.78,7621.78,7621.78,7621.78,341000000
2009/12/1,12:37:00,7619.62,7619.62,7619.62,7619.62,275000000
2009/12/1,12:38:00,7625.24,7625.24,7625.24,7625.24,409000000
2009/12/1,12:39:00,7623.01,7623.01,7623.01,7623.01,346000000
2009/12/1,12:40:00,7624.35,7624.35,7624.35,7624.35,284000000
2009/12/1,12:41:00,7627.45,7627.45,7627.45,7627.45,347000000
2009/12/1,12:42:00,7624.92,7624.92,7624.92,7624.92,219000000
2009/12/1,12:43:00,7630.05,7630.05,7630.05,7630.05,471000000
2009/12/1,12:44:00,7629.57,7629.57,7629.57,7629.57,274000000
2009/12/1,12:45:00,7633.18,7633.18,7633.18,7633.18,364000000
2009/12/1,12:46:00,7629.40,7629.40,7629.40,7629.40,375000000
2009/12/1,12:47:00,7630.21,7630.21,7630.21,7630.21,256000000
2009/12/1,12:48:00,7631.96,7631.96,7631.96,7631.96,358000000
2009/12/1,12:49:00,7628.31,7628.31,7628.31,7628.31,301000000
2009/12/1,12:50:00,7629.12,7629.12,7629.12,7629.12,328000000
2009/12/1,12:51:00,7639.30,7639.30,7639.30,7639.30,704000000
2009/12/1,12:52:00,7650.06,7650.06,7650.06,7650.06,817000000
2009/12/1,12:53:00,7659.82,7659.82,7659.82,7659.82,955000000
2009/12/1,12:54:00,7659.61,7659.61,7659.61,7659.61,619000000
2009/12/1,12:55:00,7657.25,7657.25,7657.25,7657.25,589000000
2009/12/1,12:56:00,7659.23,7659.23,7659.23,7659.23,525000000
2009/12/1,12:57:00,7652.51,7652.51,7652.51,7652.51,304000000
2009/12/1,12:58:00,7653.21,7653.21,7653.21,7653.21,417000000
2009/12/1,12:59:00,7650.78,7650.78,7650.78,7650.78,392000000
2009/12/1,13:00:00,7653.25,7653.25,7653.25,7653.25,376000000
2009/12/1,13:01:00,7656.06,7656.06,7656.06,7656.06,472000000
2009/12/1,13:02:00,7652.27,7652.27,7652.27,7652.27,292000000
2009/12/1,13:03:00,7649.91,7649.91,7649.91,7649.91,338000000
2009/12/1,13:04:00,7650.51,7650.51,7650.51,7650.51,354000000
2009/12/1,13:05:00,7649.08,7649.08,7649.08,7649.08,344000000
2009/12/1,13:06:00,7645.85,7645.85,7645.85,7645.85,396000000
2009/12/1,13:07:00,7642.08,7642.08,7642.08,7642.08,287000000
2009/12/1,13:08:00,7646.75,7646.75,7646.75,7646.75,544000000
2009/12/1,13:09:00,7642.33,7642.33,7642.33,7642.33,331000000
2009/12/1,13:10:00,7647.99,7647.99,7647.99,7647.99,431000000
2009/12/1,13:11:00,7643.07,7643.07,7643.07,7643.07,469000000
2009/12/1,13:12:00,7649.37,7649.37,7649.37,7649.37,332000000
2009/12/1,13:13:00,7650.35,7650.35,7650.35,7650.35,540000000
2009/12/1,13:14:00,7648.29,7648.29,7648.29,7648.29,345000000
2009/12/1,13:15:00,7649.75,7649.75,7649.75,7649.75,394000000
2009/12/1,13:16:00,7648.05,7648.05,7648.05,7648.05,493000000
2009/12/1,13:17:00,7644.67,7644.67,7644.67,7644.67,448000000
2009/12/1,13:18:00,7644.53,7644.53,7644.53,7644.53,617000000
2009/12/1,13:19:00,7644.14,7644.14,7644.14,7644.14,457000000
2009/12/1,13:20:00,7647.29,7647.29,7647.29,7647.29,479000000
2009/12/1,13:21:00,7641.56,7641.56,7641.56,7641.56,646000000
2009/12/1,13:22:00,7641.85,7641.85,7641.85,7641.85,443000000
2009/12/1,13:23:00,7644.01,7644.01,7644.01,7644.01,680000000
2009/12/1,13:24:00,7641.49,7641.49,7641.49,7641.49,548000000
2009/12/1,13:25:00,7643.78,7643.78,7643.78,7643.78,601000000
2009/12/1,13:26:00,7643.79,7643.79,7643.79,7643.79,0
2009/12/1,13:27:00,7643.79,7643.79,7643.79,7643.79,0
2009/12/1,13:28:00,7643.79,7643.79,7643.79,7643.79,0
2009/12/1,13:29:00,7643.79,7643.79,7643.79,7643.79,0
2009/12/1,13:30:00,7649.23,7649.23,7649.23,7649.23,329032704
2009/12/2,09:01:00,7715.64,7715.64,7715.64,7715.64,119032832
2009/12/2,09:02:00,7720.72,7720.72,7720.72,7720.72,1126000000
2009/12/2,09:03:00,7724.08,7724.08,7724.08,7724.08,1420000000
2009/12/2,09:04:00,7724.08,7724.08,7724.08,7724.08,1454000000
2009/12/2,09:05:00,7719.65,7719.65,7719.65,7719.65,1104999936
2009/12/2,09:06:00,7720.67,7720.67,7720.67,7720.67,1376000000
2009/12/2,09:07:00,7716.77,7716.77,7716.77,7716.77,830000000
2009/12/2,09:08:00,7714.03,7714.03,7714.03,7714.03,993000000
2009/12/2,09:09:00,7715.46,7715.46,7715.46,7715.46,1068000000
2009/12/2,09:10:00,7713.36,7713.36,7713.36,7713.36,843000000
2009/12/2,09:11:00,7715.07,7715.07,7715.07,7715.07,1286000000
2009/12/2,09:12:00,7717.42,7717.42,7717.42,7717.42,743000000
2009/12/2,09:13:00,7718.18,7718.18,7718.18,7718.18,818000000
2009/12/2,09:14:00,7720.04,7720.04,7720.04,7720.04,958000000
2009/12/2,09:15:00,7718.24,7718.24,7718.24,7718.24,851000000
2009/12/2,09:16:00,7719.77,7719.77,7719.77,7719.77,1218000000
2009/12/2,09:17:00,7718.70,7718.70,7718.70,7718.70,711000000
2009/12/2,09:18:00,7715.99,7715.99,7715.99,7715.99,853000000
2009/12/2,09:19:00,7717.55,7717.55,7717.55,7717.55,931000000
2009/12/2,09:20:00,7716.04,7716.04,7716.04,7716.04,690000000
2009/12/2,09:21:00,7715.32,7715.32,7715.32,7715.32,1011000000
2009/12/2,09:22:00,7717.58,7717.58,7717.58,7717.58,705000000
2009/12/2,09:23:00,7717.24,7717.24,7717.24,7717.24,907000000
2009/12/2,09:24:00,7719.35,7719.35,7719.35,7719.35,811000000
2009/12/2,09:25:00,7721.57,7721.57,7721.57,7721.57,708000000
2009/12/2,09:26:00,7723.11,7723.11,7723.11,7723.11,1014000000
2009/12/2,09:27:00,7724.70,7724.70,7724.70,7724.70,740000000
2009/12/2,09:28:00,7728.04,7728.04,7728.04,7728.04,999000000
2009/12/2,09:29:00,7733.25,7733.25,7733.25,7733.25,929000000
2009/12/2,09:30:00,7737.23,7737.23,7737.23,7737.23,923000000
2009/12/2,09:31:00,7739.98,7739.98,7739.98,7739.98,1387000064
2009/12/2,09:32:00,7741.20,7741.20,7741.20,7741.20,851000000
2009/12/2,09:33:00,7741.85,7741.85,7741.85,7741.85,944000000
2009/12/2,09:34:00,7739.07,7739.07,7739.07,7739.07,922000000
2009/12/2,09:35:00,7736.32,7736.32,7736.32,7736.32,668000000
2009/12/2,09:36:00,7734.41,7734.41,7734.41,7734.41,988000000
2009/12/2,09:37:00,7732.94,7732.94,7732.94,7732.94,624000000
2009/12/2,09:38:00,7730.41,7730.41,7730.41,7730.41,689000000
2009/12/2,09:39:00,7729.07,7729.07,7729.07,7729.07,718000000
2009/12/2,09:40:00,7729.30,7729.30,7729.30,7729.30,560000000
2009/12/2,09:41:00,7729.34,7729.34,7729.34,7729.34,977000000
2009/12/2,09:42:00,7728.18,7728.18,7728.18,7728.18,596000000
2009/12/2,09:43:00,7727.73,7727.73,7727.73,7727.73,547000000
2009/12/2,09:44:00,7727.85,7727.85,7727.85,7727.85,629000000
2009/12/2,09:45:00,7726.57,7726.57,7726.57,7726.57,642000000
2009/12/2,09:46:00,7725.32,7725.32,7725.32,7725.32,973000000
2009/12/2,09:47:00,7725.38,7725.38,7725.38,7725.38,596000000
2009/12/2,09:48:00,7722.01,7722.01,7722.01,7722.01,631000000
2009/12/2,09:49:00,7720.06,7720.06,7720.06,7720.06,768000000
2009/12/2,09:50:00,7714.50,7714.50,7714.50,7714.50,859000000
2009/12/2,09:51:00,7713.68,7713.68,7713.68,7713.68,898000000
2009/12/2,09:52:00,7709.48,7709.48,7709.48,7709.48,555000000
2009/12/2,09:53:00,7708.19,7708.19,7708.19,7708.19,548000000
2009/12/2,09:54:00,7707.65,7707.65,7707.65,7707.65,560000000
2009/12/2,09:55:00,7707.62,7707.62,7707.62,7707.62,502000000
2009/12/2,09:56:00,7704.25,7704.25,7704.25,7704.25,855000000
2009/12/2,09:57:00,7702.87,7702.87,7702.87,7702.87,472000000
2009/12/2,09:58:00,7702.75,7702.75,7702.75,7702.75,533000000
2009/12/2,09:59:00,7703.31,7703.31,7703.31,7703.31,565000000
2009/12/2,10:00:00,7705.97,7705.97,7705.97,7705.97,484000000
2009/12/2,10:01:00,7707.61,7707.61,7707.61,7707.61,617000000
2009/12/2,10:02:00,7707.50,7707.50,7707.50,7707.50,432000000
2009/12/2,10:03:00,7708.36,7708.36,7708.36,7708.36,509000000
2009/12/2,10:04:00,7713.09,7713.09,7713.09,7713.09,412000000
2009/12/2,10:05:00,7714.56,7714.56,7714.56,7714.56,337000000
2009/12/2,10:06:00,7716.46,7716.46,7716.46,7716.46,578000000
2009/12/2,10:07:00,7712.51,7712.51,7712.51,7712.51,372000000
2009/12/2,10:08:00,7708.77,7708.77,7708.77,7708.77,521000000
2009/12/2,10:09:00,7711.54,7711.54,7711.54,7711.54,477000000
2009/12/2,10:10:00,7710.08,7710.08,7710.08,7710.08,447000000
2009/12/2,10:11:00,7710.23,7710.23,7710.23,7710.23,604000000
2009/12/2,10:12:00,7711.85,7711.85,7711.85,7711.85,344000000
2009/12/2,10:13:00,7713.34,7713.34,7713.34,7713.34,478000000
2009/12/2,10:14:00,7713.19,7713.19,7713.19,7713.19,488000000
2009/12/2,10:15:00,7713.68,7713.68,7713.68,7713.68,402000000
2009/12/2,10:16:00,7714.30,7714.30,7714.30,7714.30,555000000
2009/12/2,10:17:00,7714.88,7714.88,7714.88,7714.88,393000000
2009/12/2,10:18:00,7713.17,7713.17,7713.17,7713.17,472000000
2009/12/2,10:19:00,7717.01,7717.01,7717.01,7717.01,401000000
2009/12/2,10:20:00,7715.15,7715.15,7715.15,7715.15,369000000
2009/12/2,10:21:00,7714.32,7714.32,7714.32,7714.32,517000000
2009/12/2,10:22:00,7716.23,7716.23,7716.23,7716.23,343000000
2009/12/2,10:23:00,7715.66,7715.66,7715.66,7715.66,538000000
2009/12/2,10:24:00,7715.10,7715.10,7715.10,7715.10,397000000
2009/12/2,10:25:00,7716.54,7716.54,7716.54,7716.54,382000000
2009/12/2,10:26:00,7713.62,7713.62,7713.62,7713.62,647000000
2009/12/2,10:27:00,7714.16,7714.16,7714.16,7714.16,404000000
2009/12/2,10:28:00,7711.26,7711.26,7711.26,7711.26,484000000
2009/12/2,10:29:00,7710.06,7710.06,7710.06,7710.06,427000000
2009/12/2,10:30:00,7707.73,7707.73,7707.73,7707.73,366000000
2009/12/2,10:31:00,7705.29,7705.29,7705.29,7705.29,621000000
2009/12/2,10:32:00,7698.90,7698.90,7698.90,7698.90,666000000
2009/12/2,10:33:00,7693.72,7693.72,7693.72,7693.72,568000000
2009/12/2,10:34:00,7691.47,7691.47,7691.47,7691.47,636000000
2009/12/2,10:35:00,7690.96,7690.96,7690.96,7690.96,463000000
2009/12/2,10:36:00,7691.07,7691.07,7691.07,7691.07,678000000
2009/12/2,10:37:00,7690.44,7690.44,7690.44,7690.44,429000000
2009/12/2,10:38:00,7690.30,7690.30,7690.30,7690.30,525000000
2009/12/2,10:39:00,7690.93,7690.93,7690.93,7690.93,398000000
2009/12/2,10:40:00,7688.46,7688.46,7688.46,7688.46,365000000
2009/12/2,10:41:00,7691.13,7691.13,7691.13,7691.13,551000000
2009/12/2,10:42:00,7689.64,7689.64,7689.64,7689.64,327000000
2009/12/2,10:43:00,7690.23,7690.23,7690.23,7690.23,397000000
2009/12/2,10:44:00,7691.45,7691.45,7691.45,7691.45,346000000
2009/12/2,10:45:00,7691.29,7691.29,7691.29,7691.29,294000000
2009/12/2,10:46:00,7694.56,7694.56,7694.56,7694.56,551000000
2009/12/2,10:47:00,7691.69,7691.69,7691.69,7691.69,295000000
2009/12/2,10:48:00,7695.13,7695.13,7695.13,7695.13,463000000
2009/12/2,10:49:00,7696.84,7696.84,7696.84,7696.84,357000000
2009/12/2,10:50:00,7696.73,7696.73,7696.73,7696.73,306000000
2009/12/2,10:51:00,7698.14,7698.14,7698.14,7698.14,504000000
2009/12/2,10:52:00,7696.86,7696.86,7696.86,7696.86,272000000
2009/12/2,10:53:00,7698.36,7698.36,7698.36,7698.36,333000000
2009/12/2,10:54:00,7695.61,7695.61,7695.61,7695.61,402000000
2009/12/2,10:55:00,7699.79,7699.79,7699.79,7699.79,343000000
2009/12/2,10:56:00,7701.87,7701.87,7701.87,7701.87,627000000
2009/12/2,10:57:00,7698.99,7698.99,7698.99,7698.99,332000000
2009/12/2,10:58:00,7699.41,7699.41,7699.41,7699.41,406000000
2009/12/2,10:59:00,7700.18,7700.18,7700.18,7700.18,339000000
2009/12/2,11:00:00,7699.80,7699.80,7699.80,7699.80,397000000
2009/12/2,11:01:00,7698.53,7698.53,7698.53,7698.53,592000000
2009/12/2,11:02:00,7696.81,7696.81,7696.81,7696.81,295000000
2009/12/2,11:03:00,7695.63,7695.63,7695.63,7695.63,457000000
2009/12/2,11:04:00,7695.74,7695.74,7695.74,7695.74,444000000
2009/12/2,11:05:00,7692.47,7692.47,7692.47,7692.47,304000000
2009/12/2,11:06:00,7693.22,7693.22,7693.22,7693.22,622000000
2009/12/2,11:07:00,7691.96,7691.96,7691.96,7691.96,298000000
2009/12/2,11:08:00,7690.51,7690.51,7690.51,7690.51,418000000
2009/12/2,11:09:00,7690.29,7690.29,7690.29,7690.29,292000000
2009/12/2,11:10:00,7691.08,7691.08,7691.08,7691.08,295000000
2009/12/2,11:11:00,7691.13,7691.13,7691.13,7691.13,408000000
2009/12/2,11:12:00,7694.23,7694.23,7694.23,7694.23,258000000
2009/12/2,11:13:00,7693.55,7693.55,7693.55,7693.55,356000000
2009/12/2,11:14:00,7692.56,7692.56,7692.56,7692.56,271000000
2009/12/2,11:15:00,7693.48,7693.48,7693.48,7693.48,237000000
2009/12/2,11:16:00,7691.42,7691.42,7691.42,7691.42,486000000
2009/12/2,11:17:00,7694.89,7694.89,7694.89,7694.89,272000000
2009/12/2,11:18:00,7691.74,7691.74,7691.74,7691.74,442000000
2009/12/2,11:19:00,7694.44,7694.44,7694.44,7694.44,338000000
2009/12/2,11:20:00,7692.85,7692.85,7692.85,7692.85,381000000
2009/12/2,11:21:00,7690.98,7690.98,7690.98,7690.98,531000000
2009/12/2,11:22:00,7689.67,7689.67,7689.67,7689.67,441000000
2009/12/2,11:23:00,7690.55,7690.55,7690.55,7690.55,439000000
2009/12/2,11:24:00,7691.80,7691.80,7691.80,7691.80,317000000
2009/12/2,11:25:00,7691.05,7691.05,7691.05,7691.05,360000000
2009/12/2,11:26:00,7692.48,7692.48,7692.48,7692.48,620000000
2009/12/2,11:27:00,7692.98,7692.98,7692.98,7692.98,320000000
2009/12/2,11:28:00,7693.60,7693.60,7693.60,7693.60,451000000
2009/12/2,11:29:00,7694.84,7694.84,7694.84,7694.84,321000000
2009/12/2,11:30:00,7694.28,7694.28,7694.28,7694.28,382000000
2009/12/2,11:31:00,7695.56,7695.56,7695.56,7695.56,429000000
2009/12/2,11:32:00,7696.80,7696.80,7696.80,7696.80,230000000
2009/12/2,11:33:00,7695.98,7695.98,7695.98,7695.98,277000000
2009/12/2,11:34:00,7697.60,7697.60,7697.60,7697.60,250000000
2009/12/2,11:35:00,7700.29,7700.29,7700.29,7700.29,270000000
2009/12/2,11:36:00,7700.92,7700.92,7700.92,7700.92,364000000
2009/12/2,11:37:00,7698.30,7698.30,7698.30,7698.30,227000000
2009/12/2,11:38:00,7698.54,7698.54,7698.54,7698.54,372000000
2009/12/2,11:39:00,7698.62,7698.62,7698.62,7698.62,287000000
2009/12/2,11:40:00,7697.72,7697.72,7697.72,7697.72,279000000
2009/12/2,11:41:00,7698.02,7698.02,7698.02,7698.02,403000000
2009/12/2,11:42:00,7697.59,7697.59,7697.59,7697.59,262000000
2009/12/2,11:43:00,7698.90,7698.90,7698.90,7698.90,361000000
2009/12/2,11:44:00,7699.06,7699.06,7699.06,7699.06,284000000
2009/12/2,11:45:00,7700.16,7700.16,7700.16,7700.16,303000000
2009/12/2,11:46:00,7701.35,7701.35,7701.35,7701.35,356000000
2009/12/2,11:47:00,7699.55,7699.55,7699.55,7699.55,213000000
2009/12/2,11:48:00,7701.10,7701.10,7701.10,7701.10,394000000
2009/12/2,11:49:00,7701.08,7701.08,7701.08,7701.08,235000000
2009/12/2,11:50:00,7702.23,7702.23,7702.23,7702.23,321000000
2009/12/2,11:51:00,7703.34,7703.34,7703.34,7703.34,440000000
2009/12/2,11:52:00,7702.71,7702.71,7702.71,7702.71,246000000
2009/12/2,11:53:00,7704.62,7704.62,7704.62,7704.62,376000000
2009/12/2,11:54:00,7703.10,7703.10,7703.10,7703.10,258000000
2009/12/2,11:55:00,7701.66,7701.66,7701.66,7701.66,277000000
2009/12/2,11:56:00,7702.79,7702.79,7702.79,7702.79,487000000
2009/12/2,11:57:00,7700.58,7700.58,7700.58,7700.58,311000000
2009/12/2,11:58:00,7701.58,7701.58,7701.58,7701.58,347000000
2009/12/2,11:59:00,7702.55,7702.55,7702.55,7702.55,252000000
2009/12/2,12:00:00,7701.56,7701.56,7701.56,7701.56,283000000
2009/12/2,12:01:00,7700.36,7700.36,7700.36,7700.36,501000000
2009/12/2,12:02:00,7702.18,7702.18,7702.18,7702.18,284000000
2009/12/2,12:03:00,7699.63,7699.63,7699.63,7699.63,293000000
2009/12/2,12:04:00,7699.29,7699.29,7699.29,7699.29,244000000
2009/12/2,12:05:00,7697.16,7697.16,7697.16,7697.16,284000000
2009/12/2,12:06:00,7699.42,7699.42,7699.42,7699.42,336000000
2009/12/2,12:07:00,7695.54,7695.54,7695.54,7695.54,282000000
2009/12/2,12:08:00,7696.75,7696.75,7696.75,7696.75,349000000
2009/12/2,12:09:00,7696.59,7696.59,7696.59,7696.59,208000000
2009/12/2,12:10:00,7695.08,7695.08,7695.08,7695.08,273000000
2009/12/2,12:11:00,7696.22,7696.22,7696.22,7696.22,329000000
2009/12/2,12:12:00,7695.80,7695.80,7695.80,7695.80,178000000
2009/12/2,12:13:00,7694.89,7694.89,7694.89,7694.89,280000000
2009/12/2,12:14:00,7696.11,7696.11,7696.11,7696.11,238000000
2009/12/2,12:15:00,7697.10,7697.10,7697.10,7697.10,318000000
2009/12/2,12:16:00,7695.87,7695.87,7695.87,7695.87,346000000
2009/12/2,12:17:00,7695.40,7695.40,7695.40,7695.40,231000000
2009/12/2,12:18:00,7696.66,7696.66,7696.66,7696.66,350000000
2009/12/2,12:19:00,7695.66,7695.66,7695.66,7695.66,251000000
2009/12/2,12:20:00,7694.10,7694.10,7694.10,7694.10,243000000
2009/12/2,12:21:00,7694.15,7694.15,7694.15,7694.15,329000000
2009/12/2,12:22:00,7692.79,7692.79,7692.79,7692.79,232000000
2009/12/2,12:23:00,7694.41,7694.41,7694.41,7694.41,362000000
2009/12/2,12:24:00,7692.79,7692.79,7692.79,7692.79,275000000
2009/12/2,12:25:00,7692.75,7692.75,7692.75,7692.75,314000000
2009/12/2,12:26:00,7694.21,7694.21,7694.21,7694.21,397000000
2009/12/2,12:27:00,7691.26,7691.26,7691.26,7691.26,209000000
2009/12/2,12:28:00,7694.28,7694.28,7694.28,7694.28,298000000
2009/12/2,12:29:00,7693.53,7693.53,7693.53,7693.53,289000000
2009/12/2,12:30:00,7693.29,7693.29,7693.29,7693.29,267000000
2009/12/2,12:31:00,7694.28,7694.28,7694.28,7694.28,368000000
2009/12/2,12:32:00,7691.42,7691.42,7691.42,7691.42,235000000
2009/12/2,12:33:00,7692.78,7692.78,7692.78,7692.78,320000000
2009/12/2,12:34:00,7691.06,7691.06,7691.06,7691.06,235000000
2009/12/2,12:35:00,7692.88,7692.88,7692.88,7692.88,288000000
2009/12/2,12:36:00,7690.07,7690.07,7690.07,7690.07,392000000
2009/12/2,12:37:00,7689.81,7689.81,7689.81,7689.81,282000000
2009/12/2,12:38:00,7689.91,7689.91,7689.91,7689.91,404000000
2009/12/2,12:39:00,7687.21,7687.21,7687.21,7687.21,304000000
2009/12/2,12:40:00,7684.76,7684.76,7684.76,7684.76,360000000
2009/12/2,12:41:00,7680.98,7680.98,7680.98,7680.98,537000000
2009/12/2,12:42:00,7680.61,7680.61,7680.61,7680.61,355000000
2009/12/2,12:43:00,7681.05,7681.05,7681.05,7681.05,461000000
2009/12/2,12:44:00,7677.28,7677.28,7677.28,7677.28,335000000
2009/12/2,12:45:00,7677.82,7677.82,7677.82,7677.82,422000000
2009/12/2,12:46:00,7675.97,7675.97,7675.97,7675.97,562000000
2009/12/2,12:47:00,7675.89,7675.89,7675.89,7675.89,357000000
2009/12/2,12:48:00,7674.92,7674.92,7674.92,7674.92,536000000
2009/12/2,12:49:00,7672.34,7672.34,7672.34,7672.34,358000000
2009/12/2,12:50:00,7672.06,7672.06,7672.06,7672.06,391000000
2009/12/2,12:51:00,7673.40,7673.40,7673.40,7673.40,468000000
2009/12/2,12:52:00,7672.51,7672.51,7672.51,7672.51,313000000
2009/12/2,12:53:00,7675.58,7675.58,7675.58,7675.58,418000000
2009/12/2,12:54:00,7674.14,7674.14,7674.14,7674.14,278000000
2009/12/2,12:55:00,7673.95,7673.95,7673.95,7673.95,285000000
2009/12/2,12:56:00,7674.11,7674.11,7674.11,7674.11,413000000
2009/12/2,12:57:00,7675.31,7675.31,7675.31,7675.31,229000000
2009/12/2,12:58:00,7677.22,7677.22,7677.22,7677.22,313000000
2009/12/2,12:59:00,7677.50,7677.50,7677.50,7677.50,258000000
2009/12/2,13:00:00,7677.59,7677.59,7677.59,7677.59,258000000
2009/12/2,13:01:00,7678.68,7678.68,7678.68,7678.68,387000000
2009/12/2,13:02:00,7678.34,7678.34,7678.34,7678.34,288000000
2009/12/2,13:03:00,7680.57,7680.57,7680.57,7680.57,364000000
2009/12/2,13:04:00,7682.00,7682.00,7682.00,7682.00,327000000
2009/12/2,13:05:00,7681.10,7681.10,7681.10,7681.10,331000000
2009/12/2,13:06:00,7681.69,7681.69,7681.69,7681.69,377000000
2009/12/2,13:07:00,7678.97,7678.97,7678.97,7678.97,259000000
2009/12/2,13:08:00,7680.55,7680.55,7680.55,7680.55,482000000
2009/12/2,13:09:00,7681.30,7681.30,7681.30,7681.30,446000000
2009/12/2,13:10:00,7681.05,7681.05,7681.05,7681.05,379000000
2009/12/2,13:11:00,7678.70,7678.70,7678.70,7678.70,463000000
2009/12/2,13:12:00,7677.21,7677.21,7677.21,7677.21,348000000
2009/12/2,13:13:00,7677.48,7677.48,7677.48,7677.48,520000000
2009/12/2,13:14:00,7678.34,7678.34,7678.34,7678.34,490000000
2009/12/2,13:15:00,7673.35,7673.35,7673.35,7673.35,593000000
2009/12/2,13:16:00,7672.96,7672.96,7672.96,7672.96,590000000
2009/12/2,13:17:00,7673.27,7673.27,7673.27,7673.27,510000000
2009/12/2,13:18:00,7671.99,7671.99,7671.99,7671.99,633000000
2009/12/2,13:19:00,7674.84,7674.84,7674.84,7674.84,583000000
2009/12/2,13:20:00,7674.10,7674.10,7674.10,7674.10,542000000
2009/12/2,13:21:00,7678.60,7678.60,7678.60,7678.60,613000000
2009/12/2,13:22:00,7676.79,7676.79,7676.79,7676.79,549000000
2009/12/2,13:23:00,7677.86,7677.86,7677.86,7677.86,838000000
2009/12/2,13:24:00,7677.58,7677.58,7677.58,7677.58,685000000
2009/12/2,13:25:00,7677.10,7677.10,7677.10,7677.10,616000000
2009/12/2,13:26:00,7677.10,7677.10,7677.10,7677.10,0
2009/12/2,13:27:00,7677.10,7677.10,7677.10,7677.10,0
2009/12/2,13:28:00,7677.10,7677.10,7677.10,7677.10,0
2009/12/2,13:29:00,7677.10,7677.10,7677.10,7677.10,0
2009/12/2,13:30:00,7677.62,7677.62,7677.62,7677.62,1214032896
2009/12/3,09:01:00,7733.51,7733.51,7733.51,7733.51,122032640
2009/12/3,09:02:00,7737.70,7737.70,7737.70,7737.70,1164000000
2009/12/3,09:03:00,7738.03,7738.03,7738.03,7738.03,1335000064
2009/12/3,09:04:00,7735.86,7735.86,7735.86,7735.86,1391000064
2009/12/3,09:05:00,7732.31,7732.31,7732.31,7732.31,930000000
2009/12/3,09:06:00,7723.08,7723.08,7723.08,7723.08,1300000000
2009/12/3,09:07:00,7718.04,7718.04,7718.04,7718.04,892000000
2009/12/3,09:08:00,7716.29,7716.29,7716.29,7716.29,898000000
2009/12/3,09:09:00,7715.48,7715.48,7715.48,7715.48,788000000
2009/12/3,09:10:00,7714.14,7714.14,7714.14,7714.14,626000000
2009/12/3,09:11:00,7714.25,7714.25,7714.25,7714.25,1135000064
2009/12/3,09:12:00,7716.44,7716.44,7716.44,7716.44,694000000
2009/12/3,09:13:00,7715.83,7715.83,7715.83,7715.83,819000000
2009/12/3,09:14:00,7717.49,7717.49,7717.49,7717.49,698000000
2009/12/3,09:15:00,7717.08,7717.08,7717.08,7717.08,573000000
2009/12/3,09:16:00,7716.16,7716.16,7716.16,7716.16,885000000
2009/12/3,09:17:00,7718.28,7718.28,7718.28,7718.28,715000000
2009/12/3,09:18:00,7716.69,7716.69,7716.69,7716.69,698000000
2009/12/3,09:19:00,7717.42,7717.42,7717.42,7717.42,749000000
2009/12/3,09:20:00,7714.16,7714.16,7714.16,7714.16,571000000
2009/12/3,09:21:00,7717.47,7717.47,7717.47,7717.47,875000000
2009/12/3,09:22:00,7717.86,7717.86,7717.86,7717.86,598000000
2009/12/3,09:23:00,7714.28,7714.28,7714.28,7714.28,666000000
2009/12/3,09:24:00,7712.73,7712.73,7712.73,7712.73,677000000
2009/12/3,09:25:00,7711.79,7711.79,7711.79,7711.79,568000000
2009/12/3,09:26:00,7710.52,7710.52,7710.52,7710.52,815000000
2009/12/3,09:27:00,7706.69,7706.69,7706.69,7706.69,542000000
2009/12/3,09:28:00,7702.52,7702.52,7702.52,7702.52,629000000
2009/12/3,09:29:00,7699.40,7699.40,7699.40,7699.40,654000000
2009/12/3,09:30:00,7696.89,7696.89,7696.89,7696.89,629000000
2009/12/3,09:31:00,7694.14,7694.14,7694.14,7694.14,742000000
2009/12/3,09:32:00,7693.79,7693.79,7693.79,7693.79,494000000
2009/12/3,09:33:00,7694.17,7694.17,7694.17,7694.17,541000000
2009/12/3,09:34:00,7697.48,7697.48,7697.48,7697.48,506000000
2009/12/3,09:35:00,7701.94,7701.94,7701.94,7701.94,484000000
2009/12/3,09:36:00,7705.58,7705.58,7705.58,7705.58,632000000
2009/12/3,09:37:00,7708.07,7708.07,7708.07,7708.07,572000000
2009/12/3,09:38:00,7710.45,7710.45,7710.45,7710.45,658000000
2009/12/3,09:39:00,7712.77,7712.77,7712.77,7712.77,638000000
2009/12/3,09:40:00,7713.83,7713.83,7713.83,7713.83,400000000
2009/12/3,09:41:00,7713.33,7713.33,7713.33,7713.33,533000000
2009/12/3,09:42:00,7710.65,7710.65,7710.65,7710.65,361000000
2009/12/3,09:43:00,7708.80,7708.80,7708.80,7708.80,417000000
2009/12/3,09:44:00,7708.26,7708.26,7708.26,7708.26,381000000
2009/12/3,09:45:00,7708.82,7708.82,7708.82,7708.82,308000000
2009/12/3,09:46:00,7704.99,7704.99,7704.99,7704.99,460000000
2009/12/3,09:47:00,7703.49,7703.49,7703.49,7703.49,409000000
2009/12/3,09:48:00,7701.50,7701.50,7701.50,7701.50,486000000
2009/12/3,09:49:00,7701.44,7701.44,7701.44,7701.44,515000000
2009/12/3,09:50:00,7700.74,7700.74,7700.74,7700.74,397000000
2009/12/3,09:51:00,7703.04,7703.04,7703.04,7703.04,530000000
2009/12/3,09:52:00,7705.06,7705.06,7705.06,7705.06,336000000
2009/12/3,09:53:00,7704.92,7704.92,7704.92,7704.92,382000000
2009/12/3,09:54:00,7701.85,7701.85,7701.85,7701.85,333000000
2009/12/3,09:55:00,7702.84,7702.84,7702.84,7702.84,308000000
2009/12/3,09:56:00,7699.45,7699.45,7699.45,7699.45,408000000
2009/12/3,09:57:00,7700.36,7700.36,7700.36,7700.36,304000000
2009/12/3,09:58:00,7697.92,7697.92,7697.92,7697.92,406000000
2009/12/3,09:59:00,7695.99,7695.99,7695.99,7695.99,438000000
2009/12/3,10:00:00,7696.73,7696.73,7696.73,7696.73,397000000
2009/12/3,10:01:00,7697.09,7697.09,7697.09,7697.09,508000000
2009/12/3,10:02:00,7695.21,7695.21,7695.21,7695.21,302000000
2009/12/3,10:03:00,7697.21,7697.21,7697.21,7697.21,428000000
2009/12/3,10:04:00,7697.06,7697.06,7697.06,7697.06,341000000
2009/12/3,10:05:00,7694.97,7694.97,7694.97,7694.97,337000000
2009/12/3,10:06:00,7694.99,7694.99,7694.99,7694.99,456000000
2009/12/3,10:07:00,7697.32,7697.32,7697.32,7697.32,294000000
2009/12/3,10:08:00,7697.28,7697.28,7697.28,7697.28,364000000
2009/12/3,10:09:00,7698.49,7698.49,7698.49,7698.49,309000000
2009/12/3,10:10:00,7698.17,7698.17,7698.17,7698.17,301000000
2009/12/3,10:11:00,7699.43,7699.43,7699.43,7699.43,469000000
2009/12/3,10:12:00,7697.95,7697.95,7697.95,7697.95,308000000
2009/12/3,10:13:00,7699.34,7699.34,7699.34,7699.34,416000000
2009/12/3,10:14:00,7697.99,7697.99,7697.99,7697.99,272000000
2009/12/3,10:15:00,7700.27,7700.27,7700.27,7700.27,296000000
2009/12/3,10:16:00,7696.39,7696.39,7696.39,7696.39,503000000
2009/12/3,10:17:00,7696.97,7696.97,7696.97,7696.97,342000000
2009/12/3,10:18:00,7694.01,7694.01,7694.01,7694.01,414000000
2009/12/3,10:19:00,7692.29,7692.29,7692.29,7692.29,370000000
2009/12/3,10:20:00,7691.26,7691.26,7691.26,7691.26,491000000
2009/12/3,10:21:00,7688.74,7688.74,7688.74,7688.74,477000000
2009/12/3,10:22:00,7687.78,7687.78,7687.78,7687.78,417000000
2009/12/3,10:23:00,7684.20,7684.20,7684.20,7684.20,428000000
2009/12/3,10:24:00,7682.94,7682.94,7682.94,7682.94,401000000
2009/12/3,10:25:00,7680.34,7680.34,7680.34,7680.34,403000000
2009/12/3,10:26:00,7679.96,7679.96,7679.96,7679.96,417000000
2009/12/3,10:27:00,7678.20,7678.20,7678.20,7678.20,321000000
2009/12/3,10:28:00,7680.29,7680.29,7680.29,7680.29,363000000
2009/12/3,10:29:00,7678.18,7678.18,7678.18,7678.18,306000000
2009/12/3,10:30:00,7680.12,7680.12,7680.12,7680.12,248000000
2009/12/3,10:31:00,7679.41,7679.41,7679.41,7679.41,353000000
2009/12/3,10:32:00,7679.59,7679.59,7679.59,7679.59,250000000
2009/12/3,10:33:00,7679.58,7679.58,7679.58,7679.58,357000000
2009/12/3,10:34:00,7680.47,7680.47,7680.47,7680.47,267000000
2009/12/3,10:35:00,7682.86,7682.86,7682.86,7682.86,244000000
2009/12/3,10:36:00,7685.25,7685.25,7685.25,7685.25,385000000
2009/12/3,10:37:00,7684.54,7684.54,7684.54,7684.54,336000000
2009/12/3,10:38:00,7686.47,7686.47,7686.47,7686.47,395000000
2009/12/3,10:39:00,7685.66,7685.66,7685.66,7685.66,356000000
2009/12/3,10:40:00,7685.07,7685.07,7685.07,7685.07,300000000
2009/12/3,10:41:00,7686.35,7686.35,7686.35,7686.35,411000000
2009/12/3,10:42:00,7686.90,7686.90,7686.90,7686.90,269000000
2009/12/3,10:43:00,7689.50,7689.50,7689.50,7689.50,363000000
2009/12/3,10:44:00,7687.07,7687.07,7687.07,7687.07,355000000
2009/12/3,10:45:00,7691.56,7691.56,7691.56,7691.56,310000000
2009/12/3,10:46:00,7691.01,7691.01,7691.01,7691.01,395000000
2009/12/3,10:47:00,7692.42,7692.42,7692.42,7692.42,238000000
2009/12/3,10:48:00,7693.61,7693.61,7693.61,7693.61,370000000
2009/12/3,10:49:00,7693.57,7693.57,7693.57,7693.57,352000000
2009/12/3,10:50:00,7693.88,7693.88,7693.88,7693.88,301000000
2009/12/3,10:51:00,7694.34,7694.34,7694.34,7694.34,342000000
2009/12/3,10:52:00,7693.81,7693.81,7693.81,7693.81,239000000
2009/12/3,10:53:00,7693.25,7693.25,7693.25,7693.25,386000000
2009/12/3,10:54:00,7693.65,7693.65,7693.65,7693.65,321000000
2009/12/3,10:55:00,7690.76,7690.76,7690.76,7690.76,254000000
2009/12/3,10:56:00,7692.48,7692.48,7692.48,7692.48,354000000
2009/12/3,10:57:00,7692.40,7692.40,7692.40,7692.40,237000000
2009/12/3,10:58:00,7691.54,7691.54,7691.54,7691.54,271000000
2009/12/3,10:59:00,7691.56,7691.56,7691.56,7691.56,284000000
2009/12/3,11:00:00,7690.11,7690.11,7690.11,7690.11,245000000
2009/12/3,11:01:00,7691.66,7691.66,7691.66,7691.66,365000000
2009/12/3,11:02:00,7691.41,7691.41,7691.41,7691.41,234000000
2009/12/3,11:03:00,7692.43,7692.43,7692.43,7692.43,469000000
2009/12/3,11:04:00,7696.61,7696.61,7696.61,7696.61,414000000
2009/12/3,11:05:00,7699.33,7699.33,7699.33,7699.33,466000000
2009/12/3,11:06:00,7701.85,7701.85,7701.85,7701.85,406000000
2009/12/3,11:07:00,7702.52,7702.52,7702.52,7702.52,403000000
2009/12/3,11:08:00,7701.33,7701.33,7701.33,7701.33,458000000
2009/12/3,11:09:00,7702.64,7702.64,7702.64,7702.64,368000000
2009/12/3,11:10:00,7701.75,7701.75,7701.75,7701.75,326000000
2009/12/3,11:11:00,7698.97,7698.97,7698.97,7698.97,368000000
2009/12/3,11:12:00,7701.00,7701.00,7701.00,7701.00,352000000
2009/12/3,11:13:00,7699.19,7699.19,7699.19,7699.19,469000000
2009/12/3,11:14:00,7699.33,7699.33,7699.33,7699.33,292000000
2009/12/3,11:15:00,7698.39,7698.39,7698.39,7698.39,294000000
2009/12/3,11:16:00,7697.15,7697.15,7697.15,7697.15,305000000
2009/12/3,11:17:00,7696.39,7696.39,7696.39,7696.39,205000000
2009/12/3,11:18:00,7698.36,7698.36,7698.36,7698.36,308000000
2009/12/3,11:19:00,7696.93,7696.93,7696.93,7696.93,200000000
2009/12/3,11:20:00,7698.00,7698.00,7698.00,7698.00,261000000
2009/12/3,11:21:00,7696.17,7696.17,7696.17,7696.17,289000000
2009/12/3,11:22:00,7695.99,7695.99,7695.99,7695.99,195000000
2009/12/3,11:23:00,7695.17,7695.17,7695.17,7695.17,298000000
2009/12/3,11:24:00,7694.10,7694.10,7694.10,7694.10,191000000
2009/12/3,11:25:00,7694.39,7694.39,7694.39,7694.39,209000000
2009/12/3,11:26:00,7693.75,7693.75,7693.75,7693.75,239000000
2009/12/3,11:27:00,7695.22,7695.22,7695.22,7695.22,197000000
2009/12/3,11:28:00,7695.20,7695.20,7695.20,7695.20,265000000
2009/12/3,11:29:00,7693.01,7693.01,7693.01,7693.01,174000000
2009/12/3,11:30:00,7691.68,7691.68,7691.68,7691.68,202000000
2009/12/3,11:31:00,7691.89,7691.89,7691.89,7691.89,315000000
2009/12/3,11:32:00,7692.51,7692.51,7692.51,7692.51,232000000
2009/12/3,11:33:00,7693.33,7693.33,7693.33,7693.33,281000000
2009/12/3,11:34:00,7694.46,7694.46,7694.46,7694.46,248000000
2009/12/3,11:35:00,7695.73,7695.73,7695.73,7695.73,303000000
2009/12/3,11:36:00,7700.76,7700.76,7700.76,7700.76,592000000
2009/12/3,11:37:00,7698.20,7698.20,7698.20,7698.20,234000000
2009/12/3,11:38:00,7700.09,7700.09,7700.09,7700.09,291000000
2009/12/3,11:39:00,7700.75,7700.75,7700.75,7700.75,243000000
2009/12/3,11:40:00,7697.94,7697.94,7697.94,7697.94,284000000
2009/12/3,11:41:00,7701.98,7701.98,7701.98,7701.98,422000000
2009/12/3,11:42:00,7701.13,7701.13,7701.13,7701.13,233000000
2009/12/3,11:43:00,7700.59,7700.59,7700.59,7700.59,350000000
2009/12/3,11:44:00,7697.16,7697.16,7697.16,7697.16,282000000
2009/12/3,11:45:00,7698.40,7698.40,7698.40,7698.40,291000000
2009/12/3,11:46:00,7695.20,7695.20,7695.20,7695.20,269000000
2009/12/3,11:47:00,7695.59,7695.59,7695.59,7695.59,245000000
2009/12/3,11:48:00,7695.01,7695.01,7695.01,7695.01,291000000
2009/12/3,11:49:00,7696.65,7696.65,7696.65,7696.65,243000000
2009/12/3,11:50:00,7693.77,7693.77,7693.77,7693.77,291000000
2009/12/3,11:51:00,7695.56,7695.56,7695.56,7695.56,259000000
2009/12/3,11:52:00,7695.30,7695.30,7695.30,7695.30,219000000
2009/12/3,11:53:00,7694.89,7694.89,7694.89,7694.89,268000000
2009/12/3,11:54:00,7694.60,7694.60,7694.60,7694.60,216000000
2009/12/3,11:55:00,7694.20,7694.20,7694.20,7694.20,223000000
2009/12/3,11:56:00,7694.12,7694.12,7694.12,7694.12,244000000
2009/12/3,11:57:00,7691.79,7691.79,7691.79,7691.79,209000000
2009/12/3,11:58:00,7690.74,7690.74,7690.74,7690.74,246000000
2009/12/3,11:59:00,7688.61,7688.61,7688.61,7688.61,206000000
2009/12/3,12:00:00,7689.95,7689.95,7689.95,7689.95,245000000
2009/12/3,12:01:00,7688.28,7688.28,7688.28,7688.28,304000000
2009/12/3,12:02:00,7686.80,7686.80,7686.80,7686.80,199000000
2009/12/3,12:03:00,7686.56,7686.56,7686.56,7686.56,400000000
2009/12/3,12:04:00,7684.90,7684.90,7684.90,7684.90,269000000
2009/12/3,12:05:00,7686.33,7686.33,7686.33,7686.33,298000000
2009/12/3,12:06:00,7683.08,7683.08,7683.08,7683.08,319000000
2009/12/3,12:07:00,7681.22,7681.22,7681.22,7681.22,223000000
2009/12/3,12:08:00,7682.86,7682.86,7682.86,7682.86,343000000
2009/12/3,12:09:00,7682.46,7682.46,7682.46,7682.46,230000000
2009/12/3,12:10:00,7683.10,7683.10,7683.10,7683.10,224000000
2009/12/3,12:11:00,7683.87,7683.87,7683.87,7683.87,240000000
2009/12/3,12:12:00,7681.41,7681.41,7681.41,7681.41,199000000
2009/12/3,12:13:00,7681.08,7681.08,7681.08,7681.08,231000000
2009/12/3,12:14:00,7680.67,7680.67,7680.67,7680.67,224000000
2009/12/3,12:15:00,7681.58,7681.58,7681.58,7681.58,173000000
2009/12/3,12:16:00,7679.63,7679.63,7679.63,7679.63,337000000
2009/12/3,12:17:00,7681.27,7681.27,7681.27,7681.27,197000000
2009/12/3,12:18:00,7678.21,7678.21,7678.21,7678.21,277000000
2009/12/3,12:19:00,7674.37,7674.37,7674.37,7674.37,253000000
2009/12/3,12:20:00,7676.04,7676.04,7676.04,7676.04,283000000
2009/12/3,12:21:00,7675.73,7675.73,7675.73,7675.73,387000000
2009/12/3,12:22:00,7674.21,7674.21,7674.21,7674.21,264000000
2009/12/3,12:23:00,7674.77,7674.77,7674.77,7674.77,372000000
2009/12/3,12:24:00,7674.24,7674.24,7674.24,7674.24,279000000
2009/12/3,12:25:00,7676.33,7676.33,7676.33,7676.33,244000000
2009/12/3,12:26:00,7674.73,7674.73,7674.73,7674.73,331000000
2009/12/3,12:27:00,7675.08,7675.08,7675.08,7675.08,220000000
2009/12/3,12:28:00,7678.66,7678.66,7678.66,7678.66,298000000
2009/12/3,12:29:00,7675.65,7675.65,7675.65,7675.65,212000000
2009/12/3,12:30:00,7676.91,7676.91,7676.91,7676.91,218000000
2009/12/3,12:31:00,7679.78,7679.78,7679.78,7679.78,255000000
2009/12/3,12:32:00,7677.81,7677.81,7677.81,7677.81,186000000
2009/12/3,12:33:00,7679.01,7679.01,7679.01,7679.01,283000000
2009/12/3,12:34:00,7679.49,7679.49,7679.49,7679.49,262000000
2009/12/3,12:35:00,7680.02,7680.02,7680.02,7680.02,273000000
2009/12/3,12:36:00,7676.90,7676.90,7676.90,7676.90,296000000
2009/12/3,12:37:00,7677.43,7677.43,7677.43,7677.43,158000000
2009/12/3,12:38:00,7677.20,7677.20,7677.20,7677.20,267000000
2009/12/3,12:39:00,7676.76,7676.76,7676.76,7676.76,218000000
2009/12/3,12:40:00,7677.67,7677.67,7677.67,7677.67,250000000
2009/12/3,12:41:00,7676.36,7676.36,7676.36,7676.36,427000000
2009/12/3,12:42:00,7676.55,7676.55,7676.55,7676.55,223000000
2009/12/3,12:43:00,7673.27,7673.27,7673.27,7673.27,371000000
2009/12/3,12:44:00,7675.89,7675.89,7675.89,7675.89,288000000
2009/12/3,12:45:00,7675.39,7675.39,7675.39,7675.39,316000000
2009/12/3,12:46:00,7676.31,7676.31,7676.31,7676.31,418000000
2009/12/3,12:47:00,7677.94,7677.94,7677.94,7677.94,239000000
2009/12/3,12:48:00,7677.79,7677.79,7677.79,7677.79,327000000
2009/12/3,12:49:00,7674.93,7674.93,7674.93,7674.93,254000000
2009/12/3,12:50:00,7675.42,7675.42,7675.42,7675.42,231000000
2009/12/3,12:51:00,7676.21,7676.21,7676.21,7676.21,266000000
2009/12/3,12:52:00,7675.52,7675.52,7675.52,7675.52,181000000
2009/12/3,12:53:00,7675.56,7675.56,7675.56,7675.56,258000000
2009/12/3,12:54:00,7675.59,7675.59,7675.59,7675.59,225000000
2009/12/3,12:55:00,7674.03,7674.03,7674.03,7674.03,288000000
2009/12/3,12:56:00,7673.31,7673.31,7673.31,7673.31,358000000
2009/12/3,12:57:00,7671.79,7671.79,7671.79,7671.79,288000000
2009/12/3,12:58:00,7671.38,7671.38,7671.38,7671.38,420000000
2009/12/3,12:59:00,7668.60,7668.60,7668.60,7668.60,384000000
2009/12/3,13:00:00,7666.80,7666.80,7666.80,7666.80,380000000
2009/12/3,13:01:00,7661.70,7661.70,7661.70,7661.70,644000000
2009/12/3,13:02:00,7660.66,7660.66,7660.66,7660.66,486000000
2009/12/3,13:03:00,7659.70,7659.70,7659.70,7659.70,636000000
2009/12/3,13:04:00,7660.19,7660.19,7660.19,7660.19,480000000
2009/12/3,13:05:00,7658.51,7658.51,7658.51,7658.51,495000000
2009/12/3,13:06:00,7659.23,7659.23,7659.23,7659.23,366000000
2009/12/3,13:07:00,7661.75,7661.75,7661.75,7661.75,289000000
2009/12/3,13:08:00,7661.28,7661.28,7661.28,7661.28,407000000
2009/12/3,13:09:00,7665.97,7665.97,7665.97,7665.97,339000000
2009/12/3,13:10:00,7674.19,7674.19,7674.19,7674.19,767000000
2009/12/3,13:11:00,7683.27,7683.27,7683.27,7683.27,750000000
2009/12/3,13:12:00,7687.39,7687.39,7687.39,7687.39,490000000
2009/12/3,13:13:00,7689.75,7689.75,7689.75,7689.75,466000000
2009/12/3,13:14:00,7692.58,7692.58,7692.58,7692.58,432000000
2009/12/3,13:15:00,7692.03,7692.03,7692.03,7692.03,383000000
2009/12/3,13:16:00,7689.74,7689.74,7689.74,7689.74,490000000
2009/12/3,13:17:00,7689.60,7689.60,7689.60,7689.60,298000000
2009/12/3,13:18:00,7685.42,7685.42,7685.42,7685.42,495000000
2009/12/3,13:19:00,7684.69,7684.69,7684.69,7684.69,410000000
2009/12/3,13:20:00,7687.57,7687.57,7687.57,7687.57,465000000
2009/12/3,13:21:00,7683.32,7683.32,7683.32,7683.32,533000000
2009/12/3,13:22:00,7681.15,7681.15,7681.15,7681.15,397000000
2009/12/3,13:23:00,7682.04,7682.04,7682.04,7682.04,619000000
2009/12/3,13:24:00,7680.26,7680.26,7680.26,7680.26,499000000
2009/12/3,13:25:00,7680.31,7680.31,7680.31,7680.31,592000000
2009/12/3,13:26:00,7680.31,7680.31,7680.31,7680.31,0
2009/12/3,13:27:00,7680.31,7680.31,7680.31,7680.31,0
2009/12/3,13:28:00,7680.31,7680.31,7680.31,7680.31,0
2009/12/3,13:29:00,7680.31,7680.31,7680.31,7680.31,0
2009/12/3,13:30:00,7684.67,7684.67,7684.67,7684.67,769032704
2009/12/4,09:01:00,7685.14,7685.14,7685.14,7685.14,3468999936
2009/12/4,09:02:00,7690.31,7690.31,7690.31,7690.31,992000000
2009/12/4,09:03:00,7688.54,7688.54,7688.54,7688.54,1017000000
2009/12/4,09:04:00,7689.19,7689.19,7689.19,7689.19,1382000000
2009/12/4,09:05:00,7686.49,7686.49,7686.49,7686.49,980000000
2009/12/4,09:06:00,7688.10,7688.10,7688.10,7688.10,1066000000
2009/12/4,09:07:00,7685.81,7685.81,7685.81,7685.81,597000000
2009/12/4,09:08:00,7688.54,7688.54,7688.54,7688.54,748000000
2009/12/4,09:09:00,7687.15,7687.15,7687.15,7687.15,735000000
2009/12/4,09:10:00,7687.47,7687.47,7687.47,7687.47,564000000
2009/12/4,09:11:00,7682.78,7682.78,7682.78,7682.78,854000000
2009/12/4,09:12:00,7681.75,7681.75,7681.75,7681.75,547000000
2009/12/4,09:13:00,7675.63,7675.63,7675.63,7675.63,819000000
2009/12/4,09:14:00,7672.62,7672.62,7672.62,7672.62,664000000
2009/12/4,09:15:00,7669.53,7669.53,7669.53,7669.53,508000000
2009/12/4,09:16:00,7667.40,7667.40,7667.40,7667.40,776000000
2009/12/4,09:17:00,7668.13,7668.13,7668.13,7668.13,505000000
2009/12/4,09:18:00,7666.81,7666.81,7666.81,7666.81,707000000
2009/12/4,09:19:00,7669.43,7669.43,7669.43,7669.43,670000000
2009/12/4,09:20:00,7668.71,7668.71,7668.71,7668.71,536000000
2009/12/4,09:21:00,7670.89,7670.89,7670.89,7670.89,678000000
2009/12/4,09:22:00,7670.18,7670.18,7670.18,7670.18,501000000
2009/12/4,09:23:00,7671.54,7671.54,7671.54,7671.54,611000000
2009/12/4,09:24:00,7673.83,7673.83,7673.83,7673.83,627000000
2009/12/4,09:25:00,7675.75,7675.75,7675.75,7675.75,533000000
2009/12/4,09:26:00,7680.76,7680.76,7680.76,7680.76,822000000
2009/12/4,09:27:00,7679.36,7679.36,7679.36,7679.36,527000000
2009/12/4,09:28:00,7680.50,7680.50,7680.50,7680.50,686000000
2009/12/4,09:29:00,7681.87,7681.87,7681.87,7681.87,593000000
2009/12/4,09:30:00,7683.70,7683.70,7683.70,7683.70,459000000
2009/12/4,09:31:00,7681.05,7681.05,7681.05,7681.05,629000000
2009/12/4,09:32:00,7681.09,7681.09,7681.09,7681.09,434000000
2009/12/4,09:33:00,7679.38,7679.38,7679.38,7679.38,498000000
2009/12/4,09:34:00,7679.26,7679.26,7679.26,7679.26,340000000
2009/12/4,09:35:00,7679.69,7679.69,7679.69,7679.69,301000000
2009/12/4,09:36:00,7678.50,7678.50,7678.50,7678.50,432000000
2009/12/4,09:37:00,7677.76,7677.76,7677.76,7677.76,359000000
2009/12/4,09:38:00,7678.39,7678.39,7678.39,7678.39,530000000
2009/12/4,09:39:00,7678.61,7678.61,7678.61,7678.61,434000000
2009/12/4,09:40:00,7677.96,7677.96,7677.96,7677.96,408000000
2009/12/4,09:41:00,7679.08,7679.08,7679.08,7679.08,560000000
2009/12/4,09:42:00,7681.43,7681.43,7681.43,7681.43,391000000
2009/12/4,09:43:00,7682.04,7682.04,7682.04,7682.04,462000000
2009/12/4,09:44:00,7682.11,7682.11,7682.11,7682.11,445000000
2009/12/4,09:45:00,7683.08,7683.08,7683.08,7683.08,471000000
2009/12/4,09:46:00,7687.01,7687.01,7687.01,7687.01,570000000
2009/12/4,09:47:00,7686.06,7686.06,7686.06,7686.06,557000000
2009/12/4,09:48:00,7687.89,7687.89,7687.89,7687.89,593000000
2009/12/4,09:49:00,7689.04,7689.04,7689.04,7689.04,507000000
2009/12/4,09:50:00,7691.91,7691.91,7691.91,7691.91,504000000
2009/12/4,09:51:00,7697.80,7697.80,7697.80,7697.80,684000000
2009/12/4,09:52:00,7701.04,7701.04,7701.04,7701.04,533000000
2009/12/4,09:53:00,7700.24,7700.24,7700.24,7700.24,563000000
2009/12/4,09:54:00,7701.81,7701.81,7701.81,7701.81,559000000
2009/12/4,09:55:00,7699.47,7699.47,7699.47,7699.47,448000000
2009/12/4,09:56:00,7696.90,7696.90,7696.90,7696.90,648000000
2009/12/4,09:57:00,7696.82,7696.82,7696.82,7696.82,357000000
2009/12/4,09:58:00,7695.08,7695.08,7695.08,7695.08,422000000
2009/12/4,09:59:00,7692.78,7692.78,7692.78,7692.78,344000000
2009/12/4,10:00:00,7694.02,7694.02,7694.02,7694.02,306000000
2009/12/4,10:01:00,7690.21,7690.21,7690.21,7690.21,414000000
2009/12/4,10:02:00,7689.30,7689.30,7689.30,7689.30,346000000
2009/12/4,10:03:00,7689.32,7689.32,7689.32,7689.32,407000000
2009/12/4,10:04:00,7689.08,7689.08,7689.08,7689.08,349000000
2009/12/4,10:05:00,7688.08,7688.08,7688.08,7688.08,344000000
2009/12/4,10:06:00,7688.01,7688.01,7688.01,7688.01,403000000
2009/12/4,10:07:00,7688.16,7688.16,7688.16,7688.16,291000000
2009/12/4,10:08:00,7688.22,7688.22,7688.22,7688.22,335000000
2009/12/4,10:09:00,7688.68,7688.68,7688.68,7688.68,312000000
2009/12/4,10:10:00,7688.32,7688.32,7688.32,7688.32,305000000
2009/12/4,10:11:00,7690.20,7690.20,7690.20,7690.20,413000000
2009/12/4,10:12:00,7687.35,7687.35,7687.35,7687.35,290000000
2009/12/4,10:13:00,7689.78,7689.78,7689.78,7689.78,394000000
2009/12/4,10:14:00,7692.40,7692.40,7692.40,7692.40,395000000
2009/12/4,10:15:00,7692.24,7692.24,7692.24,7692.24,341000000
2009/12/4,10:16:00,7692.56,7692.56,7692.56,7692.56,398000000
2009/12/4,10:17:00,7693.94,7693.94,7693.94,7693.94,318000000
2009/12/4,10:18:00,7691.81,7691.81,7691.81,7691.81,359000000
2009/12/4,10:19:00,7691.11,7691.11,7691.11,7691.11,396000000
2009/12/4,10:20:00,7691.12,7691.12,7691.12,7691.12,322000000
2009/12/4,10:21:00,7689.99,7689.99,7689.99,7689.99,494000000
2009/12/4,10:22:00,7692.38,7692.38,7692.38,7692.38,308000000
2009/12/4,10:23:00,7694.73,7694.73,7694.73,7694.73,436000000
2009/12/4,10:24:00,7692.12,7692.12,7692.12,7692.12,332000000
2009/12/4,10:25:00,7694.83,7694.83,7694.83,7694.83,350000000
2009/12/4,10:26:00,7695.37,7695.37,7695.37,7695.37,437000000
2009/12/4,10:27:00,7695.22,7695.22,7695.22,7695.22,333000000
2009/12/4,10:28:00,7695.31,7695.31,7695.31,7695.31,472000000
2009/12/4,10:29:00,7696.44,7696.44,7696.44,7696.44,422000000
2009/12/4,10:30:00,7696.22,7696.22,7696.22,7696.22,310000000
2009/12/4,10:31:00,7697.21,7697.21,7697.21,7697.21,487000000
2009/12/4,10:32:00,7696.59,7696.59,7696.59,7696.59,332000000
2009/12/4,10:33:00,7697.24,7697.24,7697.24,7697.24,416000000
2009/12/4,10:34:00,7697.47,7697.47,7697.47,7697.47,396000000
2009/12/4,10:35:00,7697.18,7697.18,7697.18,7697.18,350000000
2009/12/4,10:36:00,7697.65,7697.65,7697.65,7697.65,427000000
2009/12/4,10:37:00,7698.08,7698.08,7698.08,7698.08,304000000
2009/12/4,10:38:00,7698.59,7698.59,7698.59,7698.59,380000000
2009/12/4,10:39:00,7697.82,7697.82,7697.82,7697.82,340000000
2009/12/4,10:40:00,7699.19,7699.19,7699.19,7699.19,316000000
2009/12/4,10:41:00,7699.79,7699.79,7699.79,7699.79,508000000
2009/12/4,10:42:00,7699.46,7699.46,7699.46,7699.46,358000000
2009/12/4,10:43:00,7696.23,7696.23,7696.23,7696.23,349000000
2009/12/4,10:44:00,7698.46,7698.46,7698.46,7698.46,377000000
2009/12/4,10:45:00,7697.86,7697.86,7697.86,7697.86,298000000
2009/12/4,10:46:00,7695.42,7695.42,7695.42,7695.42,351000000
2009/12/4,10:47:00,7696.30,7696.30,7696.30,7696.30,298000000
2009/12/4,10:48:00,7697.15,7697.15,7697.15,7697.15,435000000
2009/12/4,10:49:00,7695.55,7695.55,7695.55,7695.55,420000000
2009/12/4,10:50:00,7699.16,7699.16,7699.16,7699.16,324000000
2009/12/4,10:51:00,7697.02,7697.02,7697.02,7697.02,435000000
2009/12/4,10:52:00,7698.57,7698.57,7698.57,7698.57,358000000
2009/12/4,10:53:00,7696.98,7696.98,7696.98,7696.98,605000000
2009/12/4,10:54:00,7697.04,7697.04,7697.04,7697.04,276000000
2009/12/4,10:55:00,7702.88,7702.88,7702.88,7702.88,418000000
2009/12/4,10:56:00,7702.13,7702.13,7702.13,7702.13,483000000
2009/12/4,10:57:00,7705.09,7705.09,7705.09,7705.09,406000000
2009/12/4,10:58:00,7707.11,7707.11,7707.11,7707.11,420000000
2009/12/4,10:59:00,7703.20,7703.20,7703.20,7703.20,345000000
2009/12/4,11:00:00,7705.38,7705.38,7705.38,7705.38,330000000
2009/12/4,11:01:00,7704.68,7704.68,7704.68,7704.68,424000000
2009/12/4,11:02:00,7705.66,7705.66,7705.66,7705.66,279000000
2009/12/4,11:03:00,7705.61,7705.61,7705.61,7705.61,336000000
2009/12/4,11:04:00,7703.47,7703.47,7703.47,7703.47,320000000
2009/12/4,11:05:00,7705.20,7705.20,7705.20,7705.20,266000000
2009/12/4,11:06:00,7703.16,7703.16,7703.16,7703.16,386000000
2009/12/4,11:07:00,7704.68,7704.68,7704.68,7704.68,254000000
2009/12/4,11:08:00,7704.30,7704.30,7704.30,7704.30,364000000
2009/12/4,11:09:00,7705.57,7705.57,7705.57,7705.57,308000000
2009/12/4,11:10:00,7704.76,7704.76,7704.76,7704.76,257000000
2009/12/4,11:11:00,7705.91,7705.91,7705.91,7705.91,416000000
2009/12/4,11:12:00,7704.82,7704.82,7704.82,7704.82,225000000
2009/12/4,11:13:00,7704.26,7704.26,7704.26,7704.26,325000000
2009/12/4,11:14:00,7703.84,7703.84,7703.84,7703.84,312000000
2009/12/4,11:15:00,7702.48,7702.48,7702.48,7702.48,220000000
2009/12/4,11:16:00,7702.20,7702.20,7702.20,7702.20,408000000
2009/12/4,11:17:00,7700.58,7700.58,7700.58,7700.58,334000000
2009/12/4,11:18:00,7698.15,7698.15,7698.15,7698.15,436000000
2009/12/4,11:19:00,7696.63,7696.63,7696.63,7696.63,344000000
2009/12/4,11:20:00,7691.95,7691.95,7691.95,7691.95,411000000
2009/12/4,11:21:00,7691.64,7691.64,7691.64,7691.64,503000000
2009/12/4,11:22:00,7690.74,7690.74,7690.74,7690.74,301000000
2009/12/4,11:23:00,7687.39,7687.39,7687.39,7687.39,388000000
2009/12/4,11:24:00,7686.49,7686.49,7686.49,7686.49,260000000
2009/12/4,11:25:00,7687.35,7687.35,7687.35,7687.35,288000000
2009/12/4,11:26:00,7686.78,7686.78,7686.78,7686.78,352000000
2009/12/4,11:27:00,7689.41,7689.41,7689.41,7689.41,229000000
2009/12/4,11:28:00,7686.25,7686.25,7686.25,7686.25,305000000
2009/12/4,11:29:00,7687.31,7687.31,7687.31,7687.31,225000000
2009/12/4,11:30:00,7685.34,7685.34,7685.34,7685.34,290000000
2009/12/4,11:31:00,7684.36,7684.36,7684.36,7684.36,349000000
2009/12/4,11:32:00,7683.50,7683.50,7683.50,7683.50,259000000
2009/12/4,11:33:00,7681.79,7681.79,7681.79,7681.79,374000000
2009/12/4,11:34:00,7684.96,7684.96,7684.96,7684.96,270000000
2009/12/4,11:35:00,7682.75,7682.75,7682.75,7682.75,241000000
2009/12/4,11:36:00,7684.12,7684.12,7684.12,7684.12,325000000
2009/12/4,11:37:00,7685.04,7685.04,7685.04,7685.04,173000000
2009/12/4,11:38:00,7682.58,7682.58,7682.58,7682.58,271000000
2009/12/4,11:39:00,7685.31,7685.31,7685.31,7685.31,214000000
2009/12/4,11:40:00,7683.04,7683.04,7683.04,7683.04,208000000
2009/12/4,11:41:00,7686.76,7686.76,7686.76,7686.76,289000000
2009/12/4,11:42:00,7686.55,7686.55,7686.55,7686.55,209000000
2009/12/4,11:43:00,7684.20,7684.20,7684.20,7684.20,362000000
2009/12/4,11:44:00,7686.22,7686.22,7686.22,7686.22,299000000
2009/12/4,11:45:00,7684.58,7684.58,7684.58,7684.58,244000000
2009/12/4,11:46:00,7685.30,7685.30,7685.30,7685.30,302000000
2009/12/4,11:47:00,7684.02,7684.02,7684.02,7684.02,262000000
2009/12/4,11:48:00,7682.45,7682.45,7682.45,7682.45,278000000
2009/12/4,11:49:00,7684.05,7684.05,7684.05,7684.05,239000000
2009/12/4,11:50:00,7681.64,7681.64,7681.64,7681.64,249000000
2009/12/4,11:51:00,7681.37,7681.37,7681.37,7681.37,315000000
2009/12/4,11:52:00,7681.78,7681.78,7681.78,7681.78,191000000
2009/12/4,11:53:00,7681.47,7681.47,7681.47,7681.47,241000000
2009/12/4,11:54:00,7679.21,7679.21,7679.21,7679.21,187000000
2009/12/4,11:55:00,7677.84,7677.84,7677.84,7677.84,186000000
2009/12/4,11:56:00,7678.84,7678.84,7678.84,7678.84,298000000
2009/12/4,11:57:00,7682.69,7682.69,7682.69,7682.69,239000000
2009/12/4,11:58:00,7679.73,7679.73,7679.73,7679.73,302000000
2009/12/4,11:59:00,7678.88,7678.88,7678.88,7678.88,191000000
2009/12/4,12:00:00,7679.11,7679.11,7679.11,7679.11,204000000
2009/12/4,12:01:00,7679.37,7679.37,7679.37,7679.37,277000000
2009/12/4,12:02:00,7678.65,7678.65,7678.65,7678.65,199000000
2009/12/4,12:03:00,7679.66,7679.66,7679.66,7679.66,323000000
2009/12/4,12:04:00,7680.17,7680.17,7680.17,7680.17,256000000
2009/12/4,12:05:00,7677.66,7677.66,7677.66,7677.66,210000000
2009/12/4,12:06:00,7679.22,7679.22,7679.22,7679.22,258000000
2009/12/4,12:07:00,7677.57,7677.57,7677.57,7677.57,188000000
2009/12/4,12:08:00,7679.59,7679.59,7679.59,7679.59,261000000
2009/12/4,12:09:00,7679.00,7679.00,7679.00,7679.00,221000000
2009/12/4,12:10:00,7678.54,7678.54,7678.54,7678.54,229000000
2009/12/4,12:11:00,7677.37,7677.37,7677.37,7677.37,327000000
2009/12/4,12:12:00,7674.79,7674.79,7674.79,7674.79,247000000
2009/12/4,12:13:00,7673.39,7673.39,7673.39,7673.39,295000000
2009/12/4,12:14:00,7670.84,7670.84,7670.84,7670.84,257000000
2009/12/4,12:15:00,7669.83,7669.83,7669.83,7669.83,368000000
2009/12/4,12:16:00,7668.95,7668.95,7668.95,7668.95,629000000
2009/12/4,12:17:00,7668.82,7668.82,7668.82,7668.82,347000000
2009/12/4,12:18:00,7668.48,7668.48,7668.48,7668.48,442000000
2009/12/4,12:19:00,7669.02,7669.02,7669.02,7669.02,373000000
2009/12/4,12:20:00,7669.95,7669.95,7669.95,7669.95,336000000
2009/12/4,12:21:00,7670.36,7670.36,7670.36,7670.36,328000000
2009/12/4,12:22:00,7670.23,7670.23,7670.23,7670.23,239000000
2009/12/4,12:23:00,7669.29,7669.29,7669.29,7669.29,311000000
2009/12/4,12:24:00,7670.43,7670.43,7670.43,7670.43,224000000
2009/12/4,12:25:00,7670.40,7670.40,7670.40,7670.40,214000000
2009/12/4,12:26:00,7671.86,7671.86,7671.86,7671.86,258000000
2009/12/4,12:27:00,7670.55,7670.55,7670.55,7670.55,170000000
2009/12/4,12:28:00,7670.40,7670.40,7670.40,7670.40,238000000
2009/12/4,12:29:00,7672.37,7672.37,7672.37,7672.37,193000000
2009/12/4,12:30:00,7671.42,7671.42,7671.42,7671.42,218000000
2009/12/4,12:31:00,7672.13,7672.13,7672.13,7672.13,290000000
2009/12/4,12:32:00,7672.92,7672.92,7672.92,7672.92,223000000
2009/12/4,12:33:00,7672.36,7672.36,7672.36,7672.36,314000000
2009/12/4,12:34:00,7671.26,7671.26,7671.26,7671.26,231000000
2009/12/4,12:35:00,7671.74,7671.74,7671.74,7671.74,293000000
2009/12/4,12:36:00,7674.40,7674.40,7674.40,7674.40,329000000
2009/12/4,12:37:00,7673.26,7673.26,7673.26,7673.26,206000000
2009/12/4,12:38:00,7674.38,7674.38,7674.38,7674.38,254000000
2009/12/4,12:39:00,7674.67,7674.67,7674.67,7674.67,238000000
2009/12/4,12:40:00,7674.43,7674.43,7674.43,7674.43,253000000
2009/12/4,12:41:00,7674.64,7674.64,7674.64,7674.64,340000000
2009/12/4,12:42:00,7672.91,7672.91,7672.91,7672.91,250000000
2009/12/4,12:43:00,7673.43,7673.43,7673.43,7673.43,337000000
2009/12/4,12:44:00,7673.25,7673.25,7673.25,7673.25,217000000
2009/12/4,12:45:00,7672.59,7672.59,7672.59,7672.59,290000000
2009/12/4,12:46:00,7672.05,7672.05,7672.05,7672.05,353000000
2009/12/4,12:47:00,7669.81,7669.81,7669.81,7669.81,279000000
2009/12/4,12:48:00,7667.09,7667.09,7667.09,7667.09,511000000
2009/12/4,12:49:00,7664.61,7664.61,7664.61,7664.61,497000000
2009/12/4,12:50:00,7660.76,7660.76,7660.76,7660.76,394000000
2009/12/4,12:51:00,7661.47,7661.47,7661.47,7661.47,561000000
2009/12/4,12:52:00,7661.01,7661.01,7661.01,7661.01,340000000
2009/12/4,12:53:00,7661.06,7661.06,7661.06,7661.06,443000000
2009/12/4,12:54:00,7660.93,7660.93,7660.93,7660.93,339000000
2009/12/4,12:55:00,7661.21,7661.21,7661.21,7661.21,313000000
2009/12/4,12:56:00,7662.49,7662.49,7662.49,7662.49,431000000
2009/12/4,12:57:00,7665.62,7665.62,7665.62,7665.62,312000000
2009/12/4,12:58:00,7664.01,7664.01,7664.01,7664.01,426000000
2009/12/4,12:59:00,7664.60,7664.60,7664.60,7664.60,287000000
2009/12/4,13:00:00,7666.79,7666.79,7666.79,7666.79,279000000
2009/12/4,13:01:00,7665.19,7665.19,7665.19,7665.19,321000000
2009/12/4,13:02:00,7666.77,7666.77,7666.77,7666.77,287000000
2009/12/4,13:03:00,7668.02,7668.02,7668.02,7668.02,426000000
2009/12/4,13:04:00,7666.29,7666.29,7666.29,7666.29,309000000
2009/12/4,13:05:00,7666.47,7666.47,7666.47,7666.47,328000000
2009/12/4,13:06:00,7666.75,7666.75,7666.75,7666.75,486000000
2009/12/4,13:07:00,7668.38,7668.38,7668.38,7668.38,392000000
2009/12/4,13:08:00,7666.08,7666.08,7666.08,7666.08,442000000
2009/12/4,13:09:00,7667.66,7667.66,7667.66,7667.66,414000000
2009/12/4,13:10:00,7665.43,7665.43,7665.43,7665.43,348000000
2009/12/4,13:11:00,7665.36,7665.36,7665.36,7665.36,465000000
2009/12/4,13:12:00,7662.23,7662.23,7662.23,7662.23,340000000
2009/12/4,13:13:00,7661.84,7661.84,7661.84,7661.84,452000000
2009/12/4,13:14:00,7659.00,7659.00,7659.00,7659.00,504000000
2009/12/4,13:15:00,7657.26,7657.26,7657.26,7657.26,550000000
2009/12/4,13:16:00,7654.98,7654.98,7654.98,7654.98,709000000
2009/12/4,13:17:00,7655.50,7655.50,7655.50,7655.50,466000000
2009/12/4,13:18:00,7652.55,7652.55,7652.55,7652.55,711000000
2009/12/4,13:19:00,7652.05,7652.05,7652.05,7652.05,561000000
2009/12/4,13:20:00,7652.12,7652.12,7652.12,7652.12,493000000
2009/12/4,13:21:00,7650.77,7650.77,7650.77,7650.77,633000000
2009/12/4,13:22:00,7651.03,7651.03,7651.03,7651.03,466000000
2009/12/4,13:23:00,7653.01,7653.01,7653.01,7653.01,595000000
2009/12/4,13:24:00,7652.46,7652.46,7652.46,7652.46,560000000
2009/12/4,13:25:00,7653.73,7653.73,7653.73,7653.73,600000000
2009/12/4,13:26:00,7653.73,7653.73,7653.73,7653.73,0
2009/12/4,13:27:00,7653.73,7653.73,7653.73,7653.73,0
2009/12/4,13:28:00,7653.73,7653.73,7653.73,7653.73,0
2009/12/4,13:29:00,7653.73,7653.73,7653.73,7653.73,0
2009/12/4,13:30:00,7650.91,7650.91,7650.91,7650.91,901032960
2009/12/7,09:01:00,7704.69,7704.69,7704.69,7704.69,3790000128
2009/12/7,09:02:00,7711.38,7711.38,7711.38,7711.38,994000000
2009/12/7,09:03:00,7709.96,7709.96,7709.96,7709.96,1155000064
2009/12/7,09:04:00,7706.59,7706.59,7706.59,7706.59,1296999936
2009/12/7,09:05:00,7715.24,7715.24,7715.24,7715.24,816000000
2009/12/7,09:06:00,7719.42,7719.42,7719.42,7719.42,1065000000
2009/12/7,09:07:00,7721.41,7721.41,7721.41,7721.41,807000000
2009/12/7,09:08:00,7724.71,7724.71,7724.71,7724.71,1040000000
2009/12/7,09:09:00,7729.79,7729.79,7729.79,7729.79,1216999936
2009/12/7,09:10:00,7732.60,7732.60,7732.60,7732.60,921000000
2009/12/7,09:11:00,7733.13,7733.13,7733.13,7733.13,1123000064
2009/12/7,09:12:00,7735.83,7735.83,7735.83,7735.83,756000000
2009/12/7,09:13:00,7732.69,7732.69,7732.69,7732.69,763000000
2009/12/7,09:14:00,7732.63,7732.63,7732.63,7732.63,980000000
2009/12/7,09:15:00,7733.58,7733.58,7733.58,7733.58,702000000
2009/12/7,09:16:00,7731.86,7731.86,7731.86,7731.86,1005000000
2009/12/7,09:17:00,7729.59,7729.59,7729.59,7729.59,587000000
2009/12/7,09:18:00,7725.21,7725.21,7725.21,7725.21,751000000
2009/12/7,09:19:00,7723.35,7723.35,7723.35,7723.35,737000000
2009/12/7,09:20:00,7718.89,7718.89,7718.89,7718.89,509000000
2009/12/7,09:21:00,7718.39,7718.39,7718.39,7718.39,754000000
2009/12/7,09:22:00,7718.01,7718.01,7718.01,7718.01,510000000
2009/12/7,09:23:00,7717.14,7717.14,7717.14,7717.14,627000000
2009/12/7,09:24:00,7719.42,7719.42,7719.42,7719.42,706000000
2009/12/7,09:25:00,7719.23,7719.23,7719.23,7719.23,440000000
2009/12/7,09:26:00,7720.08,7720.08,7720.08,7720.08,757000000
2009/12/7,09:27:00,7722.77,7722.77,7722.77,7722.77,604000000
2009/12/7,09:28:00,7721.08,7721.08,7721.08,7721.08,723000000
2009/12/7,09:29:00,7719.95,7719.95,7719.95,7719.95,730000000
2009/12/7,09:30:00,7719.88,7719.88,7719.88,7719.88,563000000
2009/12/7,09:31:00,7718.66,7718.66,7718.66,7718.66,892000000
2009/12/7,09:32:00,7718.63,7718.63,7718.63,7718.63,597000000
2009/12/7,09:33:00,7718.50,7718.50,7718.50,7718.50,569000000
2009/12/7,09:34:00,7717.90,7717.90,7717.90,7717.90,697000000
2009/12/7,09:35:00,7717.58,7717.58,7717.58,7717.58,485000000
2009/12/7,09:36:00,7718.55,7718.55,7718.55,7718.55,758000000
2009/12/7,09:37:00,7716.81,7716.81,7716.81,7716.81,472000000
2009/12/7,09:38:00,7721.93,7721.93,7721.93,7721.93,584000000
2009/12/7,09:39:00,7724.28,7724.28,7724.28,7724.28,687000000
2009/12/7,09:40:00,7722.98,7722.98,7722.98,7722.98,508000000
2009/12/7,09:41:00,7721.56,7721.56,7721.56,7721.56,704000000
2009/12/7,09:42:00,7720.01,7720.01,7720.01,7720.01,557000000
2009/12/7,09:43:00,7719.71,7719.71,7719.71,7719.71,678000000
2009/12/7,09:44:00,7718.59,7718.59,7718.59,7718.59,688000000
2009/12/7,09:45:00,7717.05,7717.05,7717.05,7717.05,424000000
2009/12/7,09:46:00,7716.97,7716.97,7716.97,7716.97,578000000
2009/12/7,09:47:00,7715.45,7715.45,7715.45,7715.45,466000000
2009/12/7,09:48:00,7714.37,7714.37,7714.37,7714.37,535000000
2009/12/7,09:49:00,7716.01,7716.01,7716.01,7716.01,482000000
2009/12/7,09:50:00,7715.34,7715.34,7715.34,7715.34,368000000
2009/12/7,09:51:00,7715.82,7715.82,7715.82,7715.82,455000000
2009/12/7,09:52:00,7714.83,7714.83,7714.83,7714.83,352000000
2009/12/7,09:53:00,7718.42,7718.42,7718.42,7718.42,478000000
2009/12/7,09:54:00,7718.07,7718.07,7718.07,7718.07,451000000
2009/12/7,09:55:00,7715.49,7715.49,7715.49,7715.49,330000000
2009/12/7,09:56:00,7717.26,7717.26,7717.26,7717.26,525000000
2009/12/7,09:57:00,7718.81,7718.81,7718.81,7718.81,420000000
2009/12/7,09:58:00,7719.92,7719.92,7719.92,7719.92,454000000
2009/12/7,09:59:00,7722.55,7722.55,7722.55,7722.55,381000000
2009/12/7,10:00:00,7723.43,7723.43,7723.43,7723.43,401000000
2009/12/7,10:01:00,7727.16,7727.16,7727.16,7727.16,654000000
2009/12/7,10:02:00,7728.56,7728.56,7728.56,7728.56,601000000
2009/12/7,10:03:00,7732.83,7732.83,7732.83,7732.83,597000000
2009/12/7,10:04:00,7733.52,7733.52,7733.52,7733.52,682000000
2009/12/7,10:05:00,7734.14,7734.14,7734.14,7734.14,543000000
2009/12/7,10:06:00,7733.29,7733.29,7733.29,7733.29,676000000
2009/12/7,10:07:00,7735.48,7735.48,7735.48,7735.48,624000000
2009/12/7,10:08:00,7738.19,7738.19,7738.19,7738.19,717000000
2009/12/7,10:09:00,7738.89,7738.89,7738.89,7738.89,536000000
2009/12/7,10:10:00,7738.33,7738.33,7738.33,7738.33,497000000
2009/12/7,10:11:00,7738.71,7738.71,7738.71,7738.71,721000000
2009/12/7,10:12:00,7739.96,7739.96,7739.96,7739.96,477000000
2009/12/7,10:13:00,7740.05,7740.05,7740.05,7740.05,634000000
2009/12/7,10:14:00,7742.68,7742.68,7742.68,7742.68,594000000
2009/12/7,10:15:00,7744.63,7744.63,7744.63,7744.63,663000000
2009/12/7,10:16:00,7742.09,7742.09,7742.09,7742.09,806000000
2009/12/7,10:17:00,7742.03,7742.03,7742.03,7742.03,521000000
2009/12/7,10:18:00,7746.20,7746.20,7746.20,7746.20,723000000
2009/12/7,10:19:00,7749.65,7749.65,7749.65,7749.65,619000000
2009/12/7,10:20:00,7746.88,7746.88,7746.88,7746.88,518000000
2009/12/7,10:21:00,7746.05,7746.05,7746.05,7746.05,689000000
2009/12/7,10:22:00,7747.20,7747.20,7747.20,7747.20,476000000
2009/12/7,10:23:00,7749.48,7749.48,7749.48,7749.48,515000000
2009/12/7,10:24:00,7749.89,7749.89,7749.89,7749.89,520000000
2009/12/7,10:25:00,7753.30,7753.30,7753.30,7753.30,508000000
2009/12/7,10:26:00,7753.21,7753.21,7753.21,7753.21,744000000
2009/12/7,10:27:00,7755.64,7755.64,7755.64,7755.64,433000000
2009/12/7,10:28:00,7756.38,7756.38,7756.38,7756.38,700000000
2009/12/7,10:29:00,7760.75,7760.75,7760.75,7760.75,605000000
2009/12/7,10:30:00,7758.61,7758.61,7758.61,7758.61,475000000
2009/12/7,10:31:00,7759.88,7759.88,7759.88,7759.88,627000000
2009/12/7,10:32:00,7755.99,7755.99,7755.99,7755.99,421000000
2009/12/7,10:33:00,7754.35,7754.35,7754.35,7754.35,562000000
2009/12/7,10:34:00,7753.07,7753.07,7753.07,7753.07,481000000
2009/12/7,10:35:00,7749.82,7749.82,7749.82,7749.82,416000000
2009/12/7,10:36:00,7747.37,7747.37,7747.37,7747.37,519000000
2009/12/7,10:37:00,7745.38,7745.38,7745.38,7745.38,347000000
2009/12/7,10:38:00,7743.22,7743.22,7743.22,7743.22,430000000
2009/12/7,10:39:00,7742.60,7742.60,7742.60,7742.60,413000000
2009/12/7,10:40:00,7742.95,7742.95,7742.95,7742.95,427000000
2009/12/7,10:41:00,7749.78,7749.78,7749.78,7749.78,495000000
2009/12/7,10:42:00,7747.95,7747.95,7747.95,7747.95,273000000
2009/12/7,10:43:00,7749.00,7749.00,7749.00,7749.00,430000000
2009/12/7,10:44:00,7748.76,7748.76,7748.76,7748.76,352000000
2009/12/7,10:45:00,7746.52,7746.52,7746.52,7746.52,336000000
2009/12/7,10:46:00,7749.04,7749.04,7749.04,7749.04,396000000
2009/12/7,10:47:00,7748.34,7748.34,7748.34,7748.34,286000000
2009/12/7,10:48:00,7747.08,7747.08,7747.08,7747.08,418000000
2009/12/7,10:49:00,7748.90,7748.90,7748.90,7748.90,334000000
2009/12/7,10:50:00,7744.96,7744.96,7744.96,7744.96,331000000
2009/12/7,10:51:00,7750.36,7750.36,7750.36,7750.36,561000000
2009/12/7,10:52:00,7755.05,7755.05,7755.05,7755.05,386000000
2009/12/7,10:53:00,7752.89,7752.89,7752.89,7752.89,435000000
2009/12/7,10:54:00,7753.70,7753.70,7753.70,7753.70,515000000
2009/12/7,10:55:00,7752.51,7752.51,7752.51,7752.51,356000000
2009/12/7,10:56:00,7750.97,7750.97,7750.97,7750.97,400000000
2009/12/7,10:57:00,7751.46,7751.46,7751.46,7751.46,301000000
2009/12/7,10:58:00,7750.89,7750.89,7750.89,7750.89,361000000
2009/12/7,10:59:00,7748.66,7748.66,7748.66,7748.66,271000000
2009/12/7,11:00:00,7747.88,7747.88,7747.88,7747.88,324000000
2009/12/7,11:01:00,7748.49,7748.49,7748.49,7748.49,378000000
2009/12/7,11:02:00,7749.51,7749.51,7749.51,7749.51,251000000
2009/12/7,11:03:00,7750.03,7750.03,7750.03,7750.03,320000000
2009/12/7,11:04:00,7749.30,7749.30,7749.30,7749.30,344000000
2009/12/7,11:05:00,7750.76,7750.76,7750.76,7750.76,324000000
2009/12/7,11:06:00,7749.91,7749.91,7749.91,7749.91,537000000
2009/12/7,11:07:00,7749.07,7749.07,7749.07,7749.07,309000000
2009/12/7,11:08:00,7748.43,7748.43,7748.43,7748.43,385000000
2009/12/7,11:09:00,7747.68,7747.68,7747.68,7747.68,321000000
2009/12/7,11:10:00,7745.56,7745.56,7745.56,7745.56,312000000
2009/12/7,11:11:00,7746.04,7746.04,7746.04,7746.04,469000000
2009/12/7,11:12:00,7746.46,7746.46,7746.46,7746.46,411000000
2009/12/7,11:13:00,7747.81,7747.81,7747.81,7747.81,378000000
2009/12/7,11:14:00,7748.10,7748.10,7748.10,7748.10,293000000
2009/12/7,11:15:00,7746.78,7746.78,7746.78,7746.78,285000000
2009/12/7,11:16:00,7746.56,7746.56,7746.56,7746.56,410000000
2009/12/7,11:17:00,7748.45,7748.45,7748.45,7748.45,309000000
2009/12/7,11:18:00,7749.82,7749.82,7749.82,7749.82,454000000
2009/12/7,11:19:00,7748.85,7748.85,7748.85,7748.85,375000000
2009/12/7,11:20:00,7749.65,7749.65,7749.65,7749.65,279000000
2009/12/7,11:21:00,7748.30,7748.30,7748.30,7748.30,359000000
2009/12/7,11:22:00,7749.07,7749.07,7749.07,7749.07,286000000
2009/12/7,11:23:00,7751.71,7751.71,7751.71,7751.71,395000000
2009/12/7,11:24:00,7750.25,7750.25,7750.25,7750.25,329000000
2009/12/7,11:25:00,7750.10,7750.10,7750.10,7750.10,286000000
2009/12/7,11:26:00,7749.70,7749.70,7749.70,7749.70,305000000
2009/12/7,11:27:00,7751.28,7751.28,7751.28,7751.28,205000000
2009/12/7,11:28:00,7750.22,7750.22,7750.22,7750.22,295000000
2009/12/7,11:29:00,7749.75,7749.75,7749.75,7749.75,256000000
2009/12/7,11:30:00,7753.48,7753.48,7753.48,7753.48,248000000
2009/12/7,11:31:00,7752.01,7752.01,7752.01,7752.01,322000000
2009/12/7,11:32:00,7751.03,7751.03,7751.03,7751.03,212000000
2009/12/7,11:33:00,7747.99,7747.99,7747.99,7747.99,356000000
2009/12/7,11:34:00,7747.51,7747.51,7747.51,7747.51,311000000
2009/12/7,11:35:00,7744.46,7744.46,7744.46,7744.46,289000000
2009/12/7,11:36:00,7743.27,7743.27,7743.27,7743.27,334000000
2009/12/7,11:37:00,7745.44,7745.44,7745.44,7745.44,315000000
2009/12/7,11:38:00,7744.45,7744.45,7744.45,7744.45,350000000
2009/12/7,11:39:00,7742.86,7742.86,7742.86,7742.86,238000000
2009/12/7,11:40:00,7742.84,7742.84,7742.84,7742.84,273000000
2009/12/7,11:41:00,7743.02,7743.02,7743.02,7743.02,350000000
2009/12/7,11:42:00,7742.51,7742.51,7742.51,7742.51,251000000
2009/12/7,11:43:00,7743.45,7743.45,7743.45,7743.45,397000000
2009/12/7,11:44:00,7742.50,7742.50,7742.50,7742.50,250000000
2009/12/7,11:45:00,7742.43,7742.43,7742.43,7742.43,254000000
2009/12/7,11:46:00,7744.97,7744.97,7744.97,7744.97,325000000
2009/12/7,11:47:00,7745.81,7745.81,7745.81,7745.81,356000000
2009/12/7,11:48:00,7749.86,7749.86,7749.86,7749.86,468000000
2009/12/7,11:49:00,7752.03,7752.03,7752.03,7752.03,367000000
2009/12/7,11:50:00,7753.31,7753.31,7753.31,7753.31,364000000
2009/12/7,11:51:00,7751.49,7751.49,7751.49,7751.49,738000000
2009/12/7,11:52:00,7752.24,7752.24,7752.24,7752.24,285000000
2009/12/7,11:53:00,7753.21,7753.21,7753.21,7753.21,432000000
2009/12/7,11:54:00,7752.46,7752.46,7752.46,7752.46,302000000
2009/12/7,11:55:00,7756.44,7756.44,7756.44,7756.44,360000000
2009/12/7,11:56:00,7758.91,7758.91,7758.91,7758.91,480000000
2009/12/7,11:57:00,7757.69,7757.69,7757.69,7757.69,305000000
2009/12/7,11:58:00,7757.73,7757.73,7757.73,7757.73,372000000
2009/12/7,11:59:00,7755.37,7755.37,7755.37,7755.37,384000000
2009/12/7,12:00:00,7752.53,7752.53,7752.53,7752.53,300000000
2009/12/7,12:01:00,7754.26,7754.26,7754.26,7754.26,387000000
2009/12/7,12:02:00,7752.93,7752.93,7752.93,7752.93,297000000
2009/12/7,12:03:00,7749.85,7749.85,7749.85,7749.85,394000000
2009/12/7,12:04:00,7755.12,7755.12,7755.12,7755.12,284000000
2009/12/7,12:05:00,7751.50,7751.50,7751.50,7751.50,242000000
2009/12/7,12:06:00,7751.44,7751.44,7751.44,7751.44,346000000
2009/12/7,12:07:00,7750.71,7750.71,7750.71,7750.71,217000000
2009/12/7,12:08:00,7756.65,7756.65,7756.65,7756.65,344000000
2009/12/7,12:09:00,7757.05,7757.05,7757.05,7757.05,283000000
2009/12/7,12:10:00,7762.41,7762.41,7762.41,7762.41,328000000
2009/12/7,12:11:00,7759.88,7759.88,7759.88,7759.88,312000000
2009/12/7,12:12:00,7758.59,7758.59,7758.59,7758.59,208000000
2009/12/7,12:13:00,7757.46,7757.46,7757.46,7757.46,328000000
2009/12/7,12:14:00,7756.17,7756.17,7756.17,7756.17,264000000
2009/12/7,12:15:00,7756.30,7756.30,7756.30,7756.30,291000000
2009/12/7,12:16:00,7757.48,7757.48,7757.48,7757.48,293000000
2009/12/7,12:17:00,7756.59,7756.59,7756.59,7756.59,207000000
2009/12/7,12:18:00,7755.55,7755.55,7755.55,7755.55,368000000
2009/12/7,12:19:00,7754.82,7754.82,7754.82,7754.82,222000000
2009/12/7,12:20:00,7753.30,7753.30,7753.30,7753.30,241000000
2009/12/7,12:21:00,7752.18,7752.18,7752.18,7752.18,306000000
2009/12/7,12:22:00,7752.92,7752.92,7752.92,7752.92,217000000
2009/12/7,12:23:00,7751.32,7751.32,7751.32,7751.32,355000000
2009/12/7,12:24:00,7751.06,7751.06,7751.06,7751.06,226000000
2009/12/7,12:25:00,7752.13,7752.13,7752.13,7752.13,259000000
2009/12/7,12:26:00,7750.88,7750.88,7750.88,7750.88,302000000
2009/12/7,12:27:00,7751.95,7751.95,7751.95,7751.95,225000000
2009/12/7,12:28:00,7751.28,7751.28,7751.28,7751.28,344000000
2009/12/7,12:29:00,7752.44,7752.44,7752.44,7752.44,257000000
2009/12/7,12:30:00,7754.80,7754.80,7754.80,7754.80,276000000
2009/12/7,12:31:00,7752.13,7752.13,7752.13,7752.13,262000000
2009/12/7,12:32:00,7751.19,7751.19,7751.19,7751.19,233000000
2009/12/7,12:33:00,7751.21,7751.21,7751.21,7751.21,327000000
2009/12/7,12:34:00,7757.30,7757.30,7757.30,7757.30,267000000
2009/12/7,12:35:00,7755.61,7755.61,7755.61,7755.61,277000000
2009/12/7,12:36:00,7757.61,7757.61,7757.61,7757.61,457000000
2009/12/7,12:37:00,7760.30,7760.30,7760.30,7760.30,299000000
2009/12/7,12:38:00,7758.18,7758.18,7758.18,7758.18,412000000
2009/12/7,12:39:00,7763.78,7763.78,7763.78,7763.78,380000000
2009/12/7,12:40:00,7764.54,7764.54,7764.54,7764.54,459000000
2009/12/7,12:41:00,7770.53,7770.53,7770.53,7770.53,674000000
2009/12/7,12:42:00,7774.56,7774.56,7774.56,7774.56,504000000
2009/12/7,12:43:00,7772.28,7772.28,7772.28,7772.28,592000000
2009/12/7,12:44:00,7775.80,7775.80,7775.80,7775.80,566000000
2009/12/7,12:45:00,7777.38,7777.38,7777.38,7777.38,506000000
2009/12/7,12:46:00,7774.76,7774.76,7774.76,7774.76,492000000
2009/12/7,12:47:00,7773.41,7773.41,7773.41,7773.41,367000000
2009/12/7,12:48:00,7770.80,7770.80,7770.80,7770.80,575000000
2009/12/7,12:49:00,7768.52,7768.52,7768.52,7768.52,427000000
2009/12/7,12:50:00,7767.49,7767.49,7767.49,7767.49,346000000
2009/12/7,12:51:00,7768.94,7768.94,7768.94,7768.94,453000000
2009/12/7,12:52:00,7767.42,7767.42,7767.42,7767.42,307000000
2009/12/7,12:53:00,7767.97,7767.97,7767.97,7767.97,435000000
2009/12/7,12:54:00,7768.07,7768.07,7768.07,7768.07,357000000
2009/12/7,12:55:00,7766.87,7766.87,7766.87,7766.87,311000000
2009/12/7,12:56:00,7767.09,7767.09,7767.09,7767.09,388000000
2009/12/7,12:57:00,7764.34,7764.34,7764.34,7764.34,299000000
2009/12/7,12:58:00,7769.97,7769.97,7769.97,7769.97,449000000
2009/12/7,12:59:00,7772.37,7772.37,7772.37,7772.37,438000000
2009/12/7,13:00:00,7774.28,7774.28,7774.28,7774.28,493000000
2009/12/7,13:01:00,7778.71,7778.71,7778.71,7778.71,1094000000
2009/12/7,13:02:00,7783.20,7783.20,7783.20,7783.20,590000000
2009/12/7,13:03:00,7779.78,7779.78,7779.78,7779.78,661000000
2009/12/7,13:04:00,7779.34,7779.34,7779.34,7779.34,483000000
2009/12/7,13:05:00,7780.90,7780.90,7780.90,7780.90,640000000
2009/12/7,13:06:00,7781.44,7781.44,7781.44,7781.44,573000000
2009/12/7,13:07:00,7781.47,7781.47,7781.47,7781.47,523000000
2009/12/7,13:08:00,7781.36,7781.36,7781.36,7781.36,765000000
2009/12/7,13:09:00,7779.31,7779.31,7779.31,7779.31,453000000
2009/12/7,13:10:00,7778.05,7778.05,7778.05,7778.05,534000000
2009/12/7,13:11:00,7776.98,7776.98,7776.98,7776.98,593000000
2009/12/7,13:12:00,7776.25,7776.25,7776.25,7776.25,425000000
2009/12/7,13:13:00,7777.19,7777.19,7777.19,7777.19,574000000
2009/12/7,13:14:00,7775.00,7775.00,7775.00,7775.00,443000000
2009/12/7,13:15:00,7775.89,7775.89,7775.89,7775.89,444000000
2009/12/7,13:16:00,7773.00,7773.00,7773.00,7773.00,638000000
2009/12/7,13:17:00,7773.38,7773.38,7773.38,7773.38,488000000
2009/12/7,13:18:00,7774.54,7774.54,7774.54,7774.54,613000000
2009/12/7,13:19:00,7776.82,7776.82,7776.82,7776.82,540000000
2009/12/7,13:20:00,7775.01,7775.01,7775.01,7775.01,575000000
2009/12/7,13:21:00,7773.73,7773.73,7773.73,7773.73,638000000
2009/12/7,13:22:00,7775.25,7775.25,7775.25,7775.25,569000000
2009/12/7,13:23:00,7775.18,7775.18,7775.18,7775.18,731000000
2009/12/7,13:24:00,7778.79,7778.79,7778.79,7778.79,594000000
2009/12/7,13:25:00,7776.34,7776.34,7776.34,7776.34,699000000
2009/12/7,13:26:00,7776.33,7776.33,7776.33,7776.33,0
2009/12/7,13:27:00,7776.33,7776.33,7776.33,7776.33,0
2009/12/7,13:28:00,7776.33,7776.33,7776.33,7776.33,0
2009/12/7,13:29:00,7776.33,7776.33,7776.33,7776.33,0
2009/12/7,13:30:00,7775.64,7775.64,7775.64,7775.64,718032896
2009/12/8,09:01:00,7802.27,7802.27,7802.27,7802.27,597032960
2009/12/8,09:02:00,7797.48,7797.48,7797.48,7797.48,1174000000
2009/12/8,09:03:00,7788.16,7788.16,7788.16,7788.16,1240999936
2009/12/8,09:04:00,7787.48,7787.48,7787.48,7787.48,1268000000
2009/12/8,09:05:00,7786.60,7786.60,7786.60,7786.60,916000000
2009/12/8,09:06:00,7779.38,7779.38,7779.38,7779.38,1287000064
2009/12/8,09:07:00,7776.54,7776.54,7776.54,7776.54,926000000
2009/12/8,09:08:00,7772.02,7772.02,7772.02,7772.02,939000000
2009/12/8,09:09:00,7769.75,7769.75,7769.75,7769.75,991000000
2009/12/8,09:10:00,7767.78,7767.78,7767.78,7767.78,734000000
2009/12/8,09:11:00,7767.02,7767.02,7767.02,7767.02,1083000064
2009/12/8,09:12:00,7764.80,7764.80,7764.80,7764.80,665000000
2009/12/8,09:13:00,7763.91,7763.91,7763.91,7763.91,799000000
2009/12/8,09:14:00,7765.19,7765.19,7765.19,7765.19,846000000
2009/12/8,09:15:00,7766.52,7766.52,7766.52,7766.52,677000000
2009/12/8,09:16:00,7770.13,7770.13,7770.13,7770.13,1016000000
2009/12/8,09:17:00,7769.94,7769.94,7769.94,7769.94,578000000
2009/12/8,09:18:00,7773.58,7773.58,7773.58,7773.58,739000000
2009/12/8,09:19:00,7777.05,7777.05,7777.05,7777.05,822000000
2009/12/8,09:20:00,7780.88,7780.88,7780.88,7780.88,769000000
2009/12/8,09:21:00,7782.51,7782.51,7782.51,7782.51,972000000
2009/12/8,09:22:00,7783.90,7783.90,7783.90,7783.90,718000000
2009/12/8,09:23:00,7781.69,7781.69,7781.69,7781.69,818000000
2009/12/8,09:24:00,7782.91,7782.91,7782.91,7782.91,854000000
2009/12/8,09:25:00,7785.42,7785.42,7785.42,7785.42,604000000
2009/12/8,09:26:00,7784.41,7784.41,7784.41,7784.41,766000000
2009/12/8,09:27:00,7782.77,7782.77,7782.77,7782.77,593000000
2009/12/8,09:28:00,7783.08,7783.08,7783.08,7783.08,676000000
2009/12/8,09:29:00,7784.33,7784.33,7784.33,7784.33,689000000
2009/12/8,09:30:00,7785.77,7785.77,7785.77,7785.77,562000000
2009/12/8,09:31:00,7784.38,7784.38,7784.38,7784.38,809000000
2009/12/8,09:32:00,7786.98,7786.98,7786.98,7786.98,555000000
2009/12/8,09:33:00,7788.31,7788.31,7788.31,7788.31,609000000
2009/12/8,09:34:00,7787.83,7787.83,7787.83,7787.83,585000000
2009/12/8,09:35:00,7788.20,7788.20,7788.20,7788.20,499000000
2009/12/8,09:36:00,7789.09,7789.09,7789.09,7789.09,759000000
2009/12/8,09:37:00,7787.79,7787.79,7787.79,7787.79,495000000
2009/12/8,09:38:00,7788.29,7788.29,7788.29,7788.29,541000000
2009/12/8,09:39:00,7787.50,7787.50,7787.50,7787.50,623000000
2009/12/8,09:40:00,7787.21,7787.21,7787.21,7787.21,553000000
2009/12/8,09:41:00,7787.42,7787.42,7787.42,7787.42,728000000
2009/12/8,09:42:00,7787.12,7787.12,7787.12,7787.12,506000000
2009/12/8,09:43:00,7786.48,7786.48,7786.48,7786.48,571000000
2009/12/8,09:44:00,7785.18,7785.18,7785.18,7785.18,617000000
2009/12/8,09:45:00,7784.33,7784.33,7784.33,7784.33,454000000
2009/12/8,09:46:00,7780.74,7780.74,7780.74,7780.74,651000000
2009/12/8,09:47:00,7779.95,7779.95,7779.95,7779.95,496000000
2009/12/8,09:48:00,7778.14,7778.14,7778.14,7778.14,620000000
2009/12/8,09:49:00,7771.51,7771.51,7771.51,7771.51,672000000
2009/12/8,09:50:00,7768.94,7768.94,7768.94,7768.94,668000000
2009/12/8,09:51:00,7759.16,7759.16,7759.16,7759.16,1022000000
2009/12/8,09:52:00,7758.24,7758.24,7758.24,7758.24,623000000
2009/12/8,09:53:00,7755.99,7755.99,7755.99,7755.99,722000000
2009/12/8,09:54:00,7754.88,7754.88,7754.88,7754.88,650000000
2009/12/8,09:55:00,7755.11,7755.11,7755.11,7755.11,613000000
2009/12/8,09:56:00,7756.09,7756.09,7756.09,7756.09,764000000
2009/12/8,09:57:00,7757.26,7757.26,7757.26,7757.26,539000000
2009/12/8,09:58:00,7758.30,7758.30,7758.30,7758.30,509000000
2009/12/8,09:59:00,7760.35,7760.35,7760.35,7760.35,383000000
2009/12/8,10:00:00,7761.00,7761.00,7761.00,7761.00,286000000
2009/12/8,10:01:00,7762.24,7762.24,7762.24,7762.24,431000000
2009/12/8,10:02:00,7762.38,7762.38,7762.38,7762.38,335000000
2009/12/8,10:03:00,7763.76,7763.76,7763.76,7763.76,393000000
2009/12/8,10:04:00,7765.98,7765.98,7765.98,7765.98,374000000
2009/12/8,10:05:00,7765.71,7765.71,7765.71,7765.71,333000000
2009/12/8,10:06:00,7765.79,7765.79,7765.79,7765.79,457000000
2009/12/8,10:07:00,7764.43,7764.43,7764.43,7764.43,325000000
2009/12/8,10:08:00,7767.32,7767.32,7767.32,7767.32,347000000
2009/12/8,10:09:00,7766.71,7766.71,7766.71,7766.71,312000000
2009/12/8,10:10:00,7767.70,7767.70,7767.70,7767.70,301000000
2009/12/8,10:11:00,7768.36,7768.36,7768.36,7768.36,447000000
2009/12/8,10:12:00,7768.70,7768.70,7768.70,7768.70,363000000
2009/12/8,10:13:00,7768.66,7768.66,7768.66,7768.66,447000000
2009/12/8,10:14:00,7767.85,7767.85,7767.85,7767.85,384000000
2009/12/8,10:15:00,7767.71,7767.71,7767.71,7767.71,332000000
2009/12/8,10:16:00,7759.72,7759.72,7759.72,7759.72,693000000
2009/12/8,10:17:00,7761.53,7761.53,7761.53,7761.53,423000000
2009/12/8,10:18:00,7760.26,7760.26,7760.26,7760.26,503000000
2009/12/8,10:19:00,7756.82,7756.82,7756.82,7756.82,441000000
2009/12/8,10:20:00,7755.90,7755.90,7755.90,7755.90,400000000
2009/12/8,10:21:00,7752.23,7752.23,7752.23,7752.23,598000000
2009/12/8,10:22:00,7751.19,7751.19,7751.19,7751.19,460000000
2009/12/8,10:23:00,7750.40,7750.40,7750.40,7750.40,515000000
2009/12/8,10:24:00,7747.83,7747.83,7747.83,7747.83,540000000
2009/12/8,10:25:00,7749.23,7749.23,7749.23,7749.23,465000000
2009/12/8,10:26:00,7747.39,7747.39,7747.39,7747.39,542000000
2009/12/8,10:27:00,7746.39,7746.39,7746.39,7746.39,395000000
2009/12/8,10:28:00,7746.39,7746.39,7746.39,7746.39,432000000
2009/12/8,10:29:00,7744.09,7744.09,7744.09,7744.09,416000000
2009/12/8,10:30:00,7744.37,7744.37,7744.37,7744.37,349000000
2009/12/8,10:31:00,7741.87,7741.87,7741.87,7741.87,570000000
2009/12/8,10:32:00,7740.34,7740.34,7740.34,7740.34,516000000
2009/12/8,10:33:00,7741.93,7741.93,7741.93,7741.93,581000000
2009/12/8,10:34:00,7738.61,7738.61,7738.61,7738.61,495000000
2009/12/8,10:35:00,7738.92,7738.92,7738.92,7738.92,396000000
2009/12/8,10:36:00,7738.67,7738.67,7738.67,7738.67,489000000
2009/12/8,10:37:00,7737.42,7737.42,7737.42,7737.42,309000000
2009/12/8,10:38:00,7736.48,7736.48,7736.48,7736.48,446000000
2009/12/8,10:39:00,7733.38,7733.38,7733.38,7733.38,343000000
2009/12/8,10:40:00,7734.01,7734.01,7734.01,7734.01,367000000
2009/12/8,10:41:00,7734.44,7734.44,7734.44,7734.44,488000000
2009/12/8,10:42:00,7731.01,7731.01,7731.01,7731.01,400000000
2009/12/8,10:43:00,7736.79,7736.79,7736.79,7736.79,456000000
2009/12/8,10:44:00,7737.55,7737.55,7737.55,7737.55,320000000
2009/12/8,10:45:00,7739.40,7739.40,7739.40,7739.40,294000000
2009/12/8,10:46:00,7743.01,7743.01,7743.01,7743.01,445000000
2009/12/8,10:47:00,7744.94,7744.94,7744.94,7744.94,329000000
2009/12/8,10:48:00,7747.44,7747.44,7747.44,7747.44,406000000
2009/12/8,10:49:00,7750.02,7750.02,7750.02,7750.02,338000000
2009/12/8,10:50:00,7751.97,7751.97,7751.97,7751.97,271000000
2009/12/8,10:51:00,7753.22,7753.22,7753.22,7753.22,349000000
2009/12/8,10:52:00,7752.88,7752.88,7752.88,7752.88,295000000
2009/12/8,10:53:00,7750.76,7750.76,7750.76,7750.76,356000000
2009/12/8,10:54:00,7751.81,7751.81,7751.81,7751.81,272000000
2009/12/8,10:55:00,7750.76,7750.76,7750.76,7750.76,283000000
2009/12/8,10:56:00,7749.03,7749.03,7749.03,7749.03,403000000
2009/12/8,10:57:00,7746.84,7746.84,7746.84,7746.84,317000000
2009/12/8,10:58:00,7746.04,7746.04,7746.04,7746.04,287000000
2009/12/8,10:59:00,7745.07,7745.07,7745.07,7745.07,237000000
2009/12/8,11:00:00,7743.69,7743.69,7743.69,7743.69,225000000
2009/12/8,11:01:00,7745.38,7745.38,7745.38,7745.38,269000000
2009/12/8,11:02:00,7744.47,7744.47,7744.47,7744.47,209000000
2009/12/8,11:03:00,7743.66,7743.66,7743.66,7743.66,317000000
2009/12/8,11:04:00,7744.44,7744.44,7744.44,7744.44,239000000
2009/12/8,11:05:00,7745.67,7745.67,7745.67,7745.67,288000000
2009/12/8,11:06:00,7749.00,7749.00,7749.00,7749.00,345000000
2009/12/8,11:07:00,7748.75,7748.75,7748.75,7748.75,308000000
2009/12/8,11:08:00,7753.12,7753.12,7753.12,7753.12,405000000
2009/12/8,11:09:00,7754.23,7754.23,7754.23,7754.23,315000000
2009/12/8,11:10:00,7754.17,7754.17,7754.17,7754.17,340000000
2009/12/8,11:11:00,7759.25,7759.25,7759.25,7759.25,470000000
2009/12/8,11:12:00,7760.81,7760.81,7760.81,7760.81,277000000
2009/12/8,11:13:00,7758.95,7758.95,7758.95,7758.95,447000000
2009/12/8,11:14:00,7762.78,7762.78,7762.78,7762.78,369000000
2009/12/8,11:15:00,7764.08,7764.08,7764.08,7764.08,282000000
2009/12/8,11:16:00,7764.16,7764.16,7764.16,7764.16,360000000
2009/12/8,11:17:00,7762.88,7762.88,7762.88,7762.88,274000000
2009/12/8,11:18:00,7763.64,7763.64,7763.64,7763.64,322000000
2009/12/8,11:19:00,7763.00,7763.00,7763.00,7763.00,267000000
2009/12/8,11:20:00,7761.96,7761.96,7761.96,7761.96,236000000
2009/12/8,11:21:00,7761.60,7761.60,7761.60,7761.60,284000000
2009/12/8,11:22:00,7763.61,7763.61,7763.61,7763.61,204000000
2009/12/8,11:23:00,7761.15,7761.15,7761.15,7761.15,423000000
2009/12/8,11:24:00,7761.25,7761.25,7761.25,7761.25,267000000
2009/12/8,11:25:00,7762.32,7762.32,7762.32,7762.32,231000000
2009/12/8,11:26:00,7758.22,7758.22,7758.22,7758.22,342000000
2009/12/8,11:27:00,7760.75,7760.75,7760.75,7760.75,211000000
2009/12/8,11:28:00,7759.15,7759.15,7759.15,7759.15,365000000
2009/12/8,11:29:00,7757.65,7757.65,7757.65,7757.65,362000000
2009/12/8,11:30:00,7757.87,7757.87,7757.87,7757.87,274000000
2009/12/8,11:31:00,7755.97,7755.97,7755.97,7755.97,331000000
2009/12/8,11:32:00,7756.94,7756.94,7756.94,7756.94,236000000
2009/12/8,11:33:00,7756.01,7756.01,7756.01,7756.01,317000000
2009/12/8,11:34:00,7759.04,7759.04,7759.04,7759.04,228000000
2009/12/8,11:35:00,7757.26,7757.26,7757.26,7757.26,236000000
2009/12/8,11:36:00,7758.34,7758.34,7758.34,7758.34,258000000
2009/12/8,11:37:00,7758.11,7758.11,7758.11,7758.11,198000000
2009/12/8,11:38:00,7760.06,7760.06,7760.06,7760.06,264000000
2009/12/8,11:39:00,7759.50,7759.50,7759.50,7759.50,257000000
2009/12/8,11:40:00,7758.64,7758.64,7758.64,7758.64,274000000
2009/12/8,11:41:00,7758.78,7758.78,7758.78,7758.78,353000000
2009/12/8,11:42:00,7760.91,7760.91,7760.91,7760.91,268000000
2009/12/8,11:43:00,7762.32,7762.32,7762.32,7762.32,330000000
2009/12/8,11:44:00,7761.35,7761.35,7761.35,7761.35,212000000
2009/12/8,11:45:00,7764.71,7764.71,7764.71,7764.71,272000000
2009/12/8,11:46:00,7763.39,7763.39,7763.39,7763.39,369000000
2009/12/8,11:47:00,7763.65,7763.65,7763.65,7763.65,221000000
2009/12/8,11:48:00,7766.21,7766.21,7766.21,7766.21,324000000
2009/12/8,11:49:00,7764.38,7764.38,7764.38,7764.38,275000000
2009/12/8,11:50:00,7767.47,7767.47,7767.47,7767.47,252000000
2009/12/8,11:51:00,7768.61,7768.61,7768.61,7768.61,454000000
2009/12/8,11:52:00,7767.94,7767.94,7767.94,7767.94,358000000
2009/12/8,11:53:00,7770.71,7770.71,7770.71,7770.71,393000000
2009/12/8,11:54:00,7772.69,7772.69,7772.69,7772.69,363000000
2009/12/8,11:55:00,7773.90,7773.90,7773.90,7773.90,346000000
2009/12/8,11:56:00,7774.61,7774.61,7774.61,7774.61,382000000
2009/12/8,11:57:00,7774.06,7774.06,7774.06,7774.06,292000000
2009/12/8,11:58:00,7772.80,7772.80,7772.80,7772.80,401000000
2009/12/8,11:59:00,7772.34,7772.34,7772.34,7772.34,289000000
2009/12/8,12:00:00,7771.17,7771.17,7771.17,7771.17,285000000
2009/12/8,12:01:00,7772.58,7772.58,7772.58,7772.58,301000000
2009/12/8,12:02:00,7772.74,7772.74,7772.74,7772.74,196000000
2009/12/8,12:03:00,7772.16,7772.16,7772.16,7772.16,317000000
2009/12/8,12:04:00,7772.33,7772.33,7772.33,7772.33,253000000
2009/12/8,12:05:00,7771.78,7771.78,7771.78,7771.78,258000000
2009/12/8,12:06:00,7772.51,7772.51,7772.51,7772.51,290000000
2009/12/8,12:07:00,7772.69,7772.69,7772.69,7772.69,195000000
2009/12/8,12:08:00,7773.56,7773.56,7773.56,7773.56,280000000
2009/12/8,12:09:00,7773.69,7773.69,7773.69,7773.69,207000000
2009/12/8,12:10:00,7774.01,7774.01,7774.01,7774.01,276000000
2009/12/8,12:11:00,7772.92,7772.92,7772.92,7772.92,271000000
2009/12/8,12:12:00,7774.79,7774.79,7774.79,7774.79,215000000
2009/12/8,12:13:00,7774.42,7774.42,7774.42,7774.42,309000000
2009/12/8,12:14:00,7772.39,7772.39,7772.39,7772.39,250000000
2009/12/8,12:15:00,7771.77,7771.77,7771.77,7771.77,261000000
2009/12/8,12:16:00,7771.69,7771.69,7771.69,7771.69,269000000
2009/12/8,12:17:00,7770.92,7770.92,7770.92,7770.92,178000000
2009/12/8,12:18:00,7771.62,7771.62,7771.62,7771.62,316000000
2009/12/8,12:19:00,7770.85,7770.85,7770.85,7770.85,243000000
2009/12/8,12:20:00,7771.16,7771.16,7771.16,7771.16,285000000
2009/12/8,12:21:00,7771.51,7771.51,7771.51,7771.51,344000000
2009/12/8,12:22:00,7771.83,7771.83,7771.83,7771.83,238000000
2009/12/8,12:23:00,7770.53,7770.53,7770.53,7770.53,317000000
2009/12/8,12:24:00,7771.57,7771.57,7771.57,7771.57,289000000
2009/12/8,12:25:00,7771.17,7771.17,7771.17,7771.17,280000000
2009/12/8,12:26:00,7771.54,7771.54,7771.54,7771.54,317000000
2009/12/8,12:27:00,7771.38,7771.38,7771.38,7771.38,308000000
2009/12/8,12:28:00,7775.41,7775.41,7775.41,7775.41,609000000
2009/12/8,12:29:00,7773.57,7773.57,7773.57,7773.57,350000000
2009/12/8,12:30:00,7776.11,7776.11,7776.11,7776.11,342000000
2009/12/8,12:31:00,7775.32,7775.32,7775.32,7775.32,560000000
2009/12/8,12:32:00,7774.38,7774.38,7774.38,7774.38,285000000
2009/12/8,12:33:00,7774.60,7774.60,7774.60,7774.60,370000000
2009/12/8,12:34:00,7774.49,7774.49,7774.49,7774.49,260000000
2009/12/8,12:35:00,7774.14,7774.14,7774.14,7774.14,289000000
2009/12/8,12:36:00,7774.58,7774.58,7774.58,7774.58,296000000
2009/12/8,12:37:00,7774.06,7774.06,7774.06,7774.06,219000000
2009/12/8,12:38:00,7776.76,7776.76,7776.76,7776.76,302000000
2009/12/8,12:39:00,7776.86,7776.86,7776.86,7776.86,302000000
2009/12/8,12:40:00,7778.60,7778.60,7778.60,7778.60,300000000
2009/12/8,12:41:00,7779.11,7779.11,7779.11,7779.11,359000000
2009/12/8,12:42:00,7776.98,7776.98,7776.98,7776.98,281000000
2009/12/8,12:43:00,7776.44,7776.44,7776.44,7776.44,413000000
2009/12/8,12:44:00,7775.65,7775.65,7775.65,7775.65,287000000
2009/12/8,12:45:00,7774.14,7774.14,7774.14,7774.14,312000000
2009/12/8,12:46:00,7775.76,7775.76,7775.76,7775.76,365000000
2009/12/8,12:47:00,7772.23,7772.23,7772.23,7772.23,323000000
2009/12/8,12:48:00,7770.67,7770.67,7770.67,7770.67,421000000
2009/12/8,12:49:00,7768.65,7768.65,7768.65,7768.65,334000000
2009/12/8,12:50:00,7771.31,7771.31,7771.31,7771.31,328000000
2009/12/8,12:51:00,7766.81,7766.81,7766.81,7766.81,452000000
2009/12/8,12:52:00,7765.88,7765.88,7765.88,7765.88,312000000
2009/12/8,12:53:00,7765.20,7765.20,7765.20,7765.20,427000000
2009/12/8,12:54:00,7765.45,7765.45,7765.45,7765.45,379000000
2009/12/8,12:55:00,7763.07,7763.07,7763.07,7763.07,433000000
2009/12/8,12:56:00,7762.43,7762.43,7762.43,7762.43,429000000
2009/12/8,12:57:00,7761.93,7761.93,7761.93,7761.93,345000000
2009/12/8,12:58:00,7760.22,7760.22,7760.22,7760.22,430000000
2009/12/8,12:59:00,7758.98,7758.98,7758.98,7758.98,379000000
2009/12/8,13:00:00,7758.26,7758.26,7758.26,7758.26,321000000
2009/12/8,13:01:00,7759.37,7759.37,7759.37,7759.37,512000000
2009/12/8,13:02:00,7757.75,7757.75,7757.75,7757.75,420000000
2009/12/8,13:03:00,7760.30,7760.30,7760.30,7760.30,543000000
2009/12/8,13:04:00,7759.50,7759.50,7759.50,7759.50,417000000
2009/12/8,13:05:00,7758.71,7758.71,7758.71,7758.71,357000000
2009/12/8,13:06:00,7761.53,7761.53,7761.53,7761.53,484000000
2009/12/8,13:07:00,7762.35,7762.35,7762.35,7762.35,340000000
2009/12/8,13:08:00,7766.06,7766.06,7766.06,7766.06,420000000
2009/12/8,13:09:00,7767.01,7767.01,7767.01,7767.01,336000000
2009/12/8,13:10:00,7766.19,7766.19,7766.19,7766.19,327000000
2009/12/8,13:11:00,7766.11,7766.11,7766.11,7766.11,417000000
2009/12/8,13:12:00,7769.70,7769.70,7769.70,7769.70,272000000
2009/12/8,13:13:00,7768.31,7768.31,7768.31,7768.31,498000000
2009/12/8,13:14:00,7769.97,7769.97,7769.97,7769.97,367000000
2009/12/8,13:15:00,7765.89,7765.89,7765.89,7765.89,487000000
2009/12/8,13:16:00,7769.91,7769.91,7769.91,7769.91,539000000
2009/12/8,13:17:00,7770.68,7770.68,7770.68,7770.68,429000000
2009/12/8,13:18:00,7770.25,7770.25,7770.25,7770.25,546000000
2009/12/8,13:19:00,7769.06,7769.06,7769.06,7769.06,482000000
2009/12/8,13:20:00,7769.88,7769.88,7769.88,7769.88,480000000
2009/12/8,13:21:00,7766.94,7766.94,7766.94,7766.94,626000000
2009/12/8,13:22:00,7763.59,7763.59,7763.59,7763.59,508000000
2009/12/8,13:23:00,7765.29,7765.29,7765.29,7765.29,779000000
2009/12/8,13:24:00,7758.00,7758.00,7758.00,7758.00,651000000
2009/12/8,13:25:00,7761.34,7761.34,7761.34,7761.34,642000000
2009/12/8,13:26:00,7761.33,7761.33,7761.33,7761.33,0
2009/12/8,13:27:00,7761.33,7761.33,7761.33,7761.33,0
2009/12/8,13:28:00,7761.33,7761.33,7761.33,7761.33,0
2009/12/8,13:29:00,7761.33,7761.33,7761.33,7761.33,0
2009/12/8,13:30:00,7768.71,7768.71,7768.71,7768.71,1579032576
2009/12/9,09:01:00,7747.60,7747.60,7747.60,7747.60,4094000128
2009/12/9,09:02:00,7748.40,7748.40,7748.40,7748.40,814000000
2009/12/9,09:03:00,7755.03,7755.03,7755.03,7755.03,1115000064
2009/12/9,09:04:00,7760.18,7760.18,7760.18,7760.18,1230000000
2009/12/9,09:05:00,7761.61,7761.61,7761.61,7761.61,896000000
2009/12/9,09:06:00,7761.06,7761.06,7761.06,7761.06,1151000064
2009/12/9,09:07:00,7760.38,7760.38,7760.38,7760.38,750000000
2009/12/9,09:08:00,7757.66,7757.66,7757.66,7757.66,786000000
2009/12/9,09:09:00,7757.55,7757.55,7757.55,7757.55,834000000
2009/12/9,09:10:00,7752.75,7752.75,7752.75,7752.75,617000000
2009/12/9,09:11:00,7746.79,7746.79,7746.79,7746.79,931000000
2009/12/9,09:12:00,7743.61,7743.61,7743.61,7743.61,662000000
2009/12/9,09:13:00,7742.92,7742.92,7742.92,7742.92,722000000
2009/12/9,09:14:00,7744.07,7744.07,7744.07,7744.07,599000000
2009/12/9,09:15:00,7744.53,7744.53,7744.53,7744.53,495000000
2009/12/9,09:16:00,7744.03,7744.03,7744.03,7744.03,739000000
2009/12/9,09:17:00,7747.49,7747.49,7747.49,7747.49,490000000
2009/12/9,09:18:00,7749.00,7749.00,7749.00,7749.00,777000000
2009/12/9,09:19:00,7751.81,7751.81,7751.81,7751.81,691000000
2009/12/9,09:20:00,7753.12,7753.12,7753.12,7753.12,564000000
2009/12/9,09:21:00,7751.93,7751.93,7751.93,7751.93,920000000
2009/12/9,09:22:00,7749.08,7749.08,7749.08,7749.08,634000000
2009/12/9,09:23:00,7752.01,7752.01,7752.01,7752.01,776000000
2009/12/9,09:24:00,7752.54,7752.54,7752.54,7752.54,657000000
2009/12/9,09:25:00,7752.00,7752.00,7752.00,7752.00,513000000
2009/12/9,09:26:00,7756.15,7756.15,7756.15,7756.15,709000000
2009/12/9,09:27:00,7755.97,7755.97,7755.97,7755.97,573000000
2009/12/9,09:28:00,7756.19,7756.19,7756.19,7756.19,745000000
2009/12/9,09:29:00,7756.85,7756.85,7756.85,7756.85,760000000
2009/12/9,09:30:00,7758.95,7758.95,7758.95,7758.95,786000000
2009/12/9,09:31:00,7762.68,7762.68,7762.68,7762.68,973000000
2009/12/9,09:32:00,7765.94,7765.94,7765.94,7765.94,950000000
2009/12/9,09:33:00,7766.19,7766.19,7766.19,7766.19,996000000
2009/12/9,09:34:00,7763.90,7763.90,7763.90,7763.90,857000000
2009/12/9,09:35:00,7763.88,7763.88,7763.88,7763.88,637000000
2009/12/9,09:36:00,7763.68,7763.68,7763.68,7763.68,978000000
2009/12/9,09:37:00,7765.91,7765.91,7765.91,7765.91,593000000
2009/12/9,09:38:00,7765.39,7765.39,7765.39,7765.39,649000000
2009/12/9,09:39:00,7767.74,7767.74,7767.74,7767.74,639000000
2009/12/9,09:40:00,7762.97,7762.97,7762.97,7762.97,642000000
2009/12/9,09:41:00,7762.96,7762.96,7762.96,7762.96,922000000
2009/12/9,09:42:00,7766.46,7766.46,7766.46,7766.46,543000000
2009/12/9,09:43:00,7760.77,7760.77,7760.77,7760.77,635000000
2009/12/9,09:44:00,7762.67,7762.67,7762.67,7762.67,640000000
2009/12/9,09:45:00,7759.19,7759.19,7759.19,7759.19,477000000
2009/12/9,09:46:00,7758.54,7758.54,7758.54,7758.54,675000000
2009/12/9,09:47:00,7758.24,7758.24,7758.24,7758.24,513000000
2009/12/9,09:48:00,7757.72,7757.72,7757.72,7757.72,562000000
2009/12/9,09:49:00,7758.88,7758.88,7758.88,7758.88,492000000
2009/12/9,09:50:00,7759.66,7759.66,7759.66,7759.66,411000000
2009/12/9,09:51:00,7758.89,7758.89,7758.89,7758.89,663000000
2009/12/9,09:52:00,7758.41,7758.41,7758.41,7758.41,396000000
2009/12/9,09:53:00,7757.94,7757.94,7757.94,7757.94,533000000
2009/12/9,09:54:00,7757.21,7757.21,7757.21,7757.21,458000000
2009/12/9,09:55:00,7757.89,7757.89,7757.89,7757.89,368000000
2009/12/9,09:56:00,7757.09,7757.09,7757.09,7757.09,574000000
2009/12/9,09:57:00,7759.15,7759.15,7759.15,7759.15,343000000
2009/12/9,09:58:00,7760.42,7760.42,7760.42,7760.42,513000000
2009/12/9,09:59:00,7766.55,7766.55,7766.55,7766.55,523000000
2009/12/9,10:00:00,7768.75,7768.75,7768.75,7768.75,515000000
2009/12/9,10:01:00,7767.15,7767.15,7767.15,7767.15,888000000
2009/12/9,10:02:00,7774.53,7774.53,7774.53,7774.53,594000000
2009/12/9,10:03:00,7775.51,7775.51,7775.51,7775.51,689000000
2009/12/9,10:04:00,7777.20,7777.20,7777.20,7777.20,661000000
2009/12/9,10:05:00,7780.20,7780.20,7780.20,7780.20,568000000
2009/12/9,10:06:00,7779.31,7779.31,7779.31,7779.31,867000000
2009/12/9,10:07:00,7776.58,7776.58,7776.58,7776.58,603000000
2009/12/9,10:08:00,7778.85,7778.85,7778.85,7778.85,676000000
2009/12/9,10:09:00,7778.45,7778.45,7778.45,7778.45,522000000
2009/12/9,10:10:00,7778.79,7778.79,7778.79,7778.79,402000000
2009/12/9,10:11:00,7781.10,7781.10,7781.10,7781.10,564000000
2009/12/9,10:12:00,7783.39,7783.39,7783.39,7783.39,387000000
2009/12/9,10:13:00,7782.08,7782.08,7782.08,7782.08,592000000
2009/12/9,10:14:00,7780.35,7780.35,7780.35,7780.35,676000000
2009/12/9,10:15:00,7780.69,7780.69,7780.69,7780.69,448000000
2009/12/9,10:16:00,7781.84,7781.84,7781.84,7781.84,604000000
2009/12/9,10:17:00,7782.17,7782.17,7782.17,7782.17,495000000
2009/12/9,10:18:00,7783.28,7783.28,7783.28,7783.28,528000000
2009/12/9,10:19:00,7784.35,7784.35,7784.35,7784.35,459000000
2009/12/9,10:20:00,7785.22,7785.22,7785.22,7785.22,381000000
2009/12/9,10:21:00,7785.11,7785.11,7785.11,7785.11,597000000
2009/12/9,10:22:00,7785.40,7785.40,7785.40,7785.40,448000000
2009/12/9,10:23:00,7785.06,7785.06,7785.06,7785.06,558000000
2009/12/9,10:24:00,7784.11,7784.11,7784.11,7784.11,421000000
2009/12/9,10:25:00,7784.53,7784.53,7784.53,7784.53,390000000
2009/12/9,10:26:00,7782.28,7782.28,7782.28,7782.28,502000000
2009/12/9,10:27:00,7782.91,7782.91,7782.91,7782.91,330000000
2009/12/9,10:28:00,7781.89,7781.89,7781.89,7781.89,423000000
2009/12/9,10:29:00,7780.69,7780.69,7780.69,7780.69,432000000
2009/12/9,10:30:00,7778.77,7778.77,7778.77,7778.77,431000000
2009/12/9,10:31:00,7777.47,7777.47,7777.47,7777.47,564000000
2009/12/9,10:32:00,7776.47,7776.47,7776.47,7776.47,391000000
2009/12/9,10:33:00,7773.40,7773.40,7773.40,7773.40,489000000
2009/12/9,10:34:00,7775.23,7775.23,7775.23,7775.23,433000000
2009/12/9,10:35:00,7773.06,7773.06,7773.06,7773.06,344000000
2009/12/9,10:36:00,7775.13,7775.13,7775.13,7775.13,479000000
2009/12/9,10:37:00,7771.27,7771.27,7771.27,7771.27,301000000
2009/12/9,10:38:00,7772.92,7772.92,7772.92,7772.92,380000000
2009/12/9,10:39:00,7772.90,7772.90,7772.90,7772.90,349000000
2009/12/9,10:40:00,7772.18,7772.18,7772.18,7772.18,315000000
2009/12/9,10:41:00,7772.84,7772.84,7772.84,7772.84,463000000
2009/12/9,10:42:00,7775.11,7775.11,7775.11,7775.11,266000000
2009/12/9,10:43:00,7773.31,7773.31,7773.31,7773.31,374000000
2009/12/9,10:44:00,7775.18,7775.18,7775.18,7775.18,387000000
2009/12/9,10:45:00,7776.53,7776.53,7776.53,7776.53,356000000
2009/12/9,10:46:00,7776.99,7776.99,7776.99,7776.99,383000000
2009/12/9,10:47:00,7776.64,7776.64,7776.64,7776.64,270000000
2009/12/9,10:48:00,7778.78,7778.78,7778.78,7778.78,367000000
2009/12/9,10:49:00,7779.95,7779.95,7779.95,7779.95,326000000
2009/12/9,10:50:00,7778.64,7778.64,7778.64,7778.64,374000000
2009/12/9,10:51:00,7781.59,7781.59,7781.59,7781.59,459000000
2009/12/9,10:52:00,7781.09,7781.09,7781.09,7781.09,333000000
2009/12/9,10:53:00,7781.86,7781.86,7781.86,7781.86,480000000
2009/12/9,10:54:00,7782.97,7782.97,7782.97,7782.97,387000000
2009/12/9,10:55:00,7782.87,7782.87,7782.87,7782.87,354000000
2009/12/9,10:56:00,7783.61,7783.61,7783.61,7783.61,478000000
2009/12/9,10:57:00,7782.87,7782.87,7782.87,7782.87,258000000
2009/12/9,10:58:00,7782.12,7782.12,7782.12,7782.12,485000000
2009/12/9,10:59:00,7780.53,7780.53,7780.53,7780.53,478000000
2009/12/9,11:00:00,7780.92,7780.92,7780.92,7780.92,448000000
2009/12/9,11:01:00,7780.56,7780.56,7780.56,7780.56,514000000
2009/12/9,11:02:00,7778.57,7778.57,7778.57,7778.57,289000000
2009/12/9,11:03:00,7782.60,7782.60,7782.60,7782.60,409000000
2009/12/9,11:04:00,7782.26,7782.26,7782.26,7782.26,345000000
2009/12/9,11:05:00,7782.97,7782.97,7782.97,7782.97,359000000
2009/12/9,11:06:00,7779.16,7779.16,7779.16,7779.16,483000000
2009/12/9,11:07:00,7780.84,7780.84,7780.84,7780.84,315000000
2009/12/9,11:08:00,7779.50,7779.50,7779.50,7779.50,392000000
2009/12/9,11:09:00,7781.21,7781.21,7781.21,7781.21,375000000
2009/12/9,11:10:00,7782.22,7782.22,7782.22,7782.22,356000000
2009/12/9,11:11:00,7781.21,7781.21,7781.21,7781.21,431000000
2009/12/9,11:12:00,7780.97,7780.97,7780.97,7780.97,310000000
2009/12/9,11:13:00,7777.31,7777.31,7777.31,7777.31,452000000
2009/12/9,11:14:00,7775.45,7775.45,7775.45,7775.45,386000000
2009/12/9,11:15:00,7776.27,7776.27,7776.27,7776.27,378000000
2009/12/9,11:16:00,7775.60,7775.60,7775.60,7775.60,450000000
2009/12/9,11:17:00,7774.99,7774.99,7774.99,7774.99,321000000
2009/12/9,11:18:00,7776.81,7776.81,7776.81,7776.81,361000000
2009/12/9,11:19:00,7777.33,7777.33,7777.33,7777.33,333000000
2009/12/9,11:20:00,7771.49,7771.49,7771.49,7771.49,310000000
2009/12/9,11:21:00,7772.77,7772.77,7772.77,7772.77,361000000
2009/12/9,11:22:00,7773.89,7773.89,7773.89,7773.89,296000000
2009/12/9,11:23:00,7772.77,7772.77,7772.77,7772.77,381000000
2009/12/9,11:24:00,7774.54,7774.54,7774.54,7774.54,380000000
2009/12/9,11:25:00,7774.06,7774.06,7774.06,7774.06,382000000
2009/12/9,11:26:00,7771.73,7771.73,7771.73,7771.73,582000000
2009/12/9,11:27:00,7773.30,7773.30,7773.30,7773.30,385000000
2009/12/9,11:28:00,7771.16,7771.16,7771.16,7771.16,532000000
2009/12/9,11:29:00,7767.81,7767.81,7767.81,7767.81,374000000
2009/12/9,11:30:00,7770.92,7770.92,7770.92,7770.92,358000000
2009/12/9,11:31:00,7769.55,7769.55,7769.55,7769.55,466000000
2009/12/9,11:32:00,7768.24,7768.24,7768.24,7768.24,338000000
2009/12/9,11:33:00,7769.42,7769.42,7769.42,7769.42,450000000
2009/12/9,11:34:00,7770.94,7770.94,7770.94,7770.94,342000000
2009/12/9,11:35:00,7766.79,7766.79,7766.79,7766.79,335000000
2009/12/9,11:36:00,7771.22,7771.22,7771.22,7771.22,446000000
2009/12/9,11:37:00,7771.63,7771.63,7771.63,7771.63,354000000
2009/12/9,11:38:00,7769.94,7769.94,7769.94,7769.94,401000000
2009/12/9,11:39:00,7771.05,7771.05,7771.05,7771.05,278000000
2009/12/9,11:40:00,7772.52,7772.52,7772.52,7772.52,285000000
2009/12/9,11:41:00,7774.20,7774.20,7774.20,7774.20,368000000
2009/12/9,11:42:00,7774.39,7774.39,7774.39,7774.39,313000000
2009/12/9,11:43:00,7774.58,7774.58,7774.58,7774.58,389000000
2009/12/9,11:44:00,7771.91,7771.91,7771.91,7771.91,359000000
2009/12/9,11:45:00,7773.31,7773.31,7773.31,7773.31,310000000
2009/12/9,11:46:00,7772.59,7772.59,7772.59,7772.59,392000000
2009/12/9,11:47:00,7770.68,7770.68,7770.68,7770.68,224000000
2009/12/9,11:48:00,7773.66,7773.66,7773.66,7773.66,325000000
2009/12/9,11:49:00,7774.23,7774.23,7774.23,7774.23,282000000
2009/12/9,11:50:00,7771.06,7771.06,7771.06,7771.06,303000000
2009/12/9,11:51:00,7773.33,7773.33,7773.33,7773.33,383000000
2009/12/9,11:52:00,7773.02,7773.02,7773.02,7773.02,319000000
2009/12/9,11:53:00,7774.61,7774.61,7774.61,7774.61,366000000
2009/12/9,11:54:00,7773.79,7773.79,7773.79,7773.79,292000000
2009/12/9,11:55:00,7770.75,7770.75,7770.75,7770.75,279000000
2009/12/9,11:56:00,7772.31,7772.31,7772.31,7772.31,366000000
2009/12/9,11:57:00,7771.76,7771.76,7771.76,7771.76,324000000
2009/12/9,11:58:00,7773.10,7773.10,7773.10,7773.10,431000000
2009/12/9,11:59:00,7774.28,7774.28,7774.28,7774.28,384000000
2009/12/9,12:00:00,7775.12,7775.12,7775.12,7775.12,343000000
2009/12/9,12:01:00,7775.41,7775.41,7775.41,7775.41,394000000
2009/12/9,12:02:00,7776.27,7776.27,7776.27,7776.27,271000000
2009/12/9,12:03:00,7778.09,7778.09,7778.09,7778.09,348000000
2009/12/9,12:04:00,7777.51,7777.51,7777.51,7777.51,286000000
2009/12/9,12:05:00,7776.78,7776.78,7776.78,7776.78,290000000
2009/12/9,12:06:00,7778.10,7778.10,7778.10,7778.10,495000000
2009/12/9,12:07:00,7774.15,7774.15,7774.15,7774.15,307000000
2009/12/9,12:08:00,7774.83,7774.83,7774.83,7774.83,368000000
2009/12/9,12:09:00,7775.79,7775.79,7775.79,7775.79,300000000
2009/12/9,12:10:00,7773.31,7773.31,7773.31,7773.31,296000000
2009/12/9,12:11:00,7772.82,7772.82,7772.82,7772.82,366000000
2009/12/9,12:12:00,7774.51,7774.51,7774.51,7774.51,314000000
2009/12/9,12:13:00,7773.03,7773.03,7773.03,7773.03,405000000
2009/12/9,12:14:00,7771.36,7771.36,7771.36,7771.36,303000000
2009/12/9,12:15:00,7775.81,7775.81,7775.81,7775.81,299000000
2009/12/9,12:16:00,7772.28,7772.28,7772.28,7772.28,326000000
2009/12/9,12:17:00,7770.16,7770.16,7770.16,7770.16,231000000
2009/12/9,12:18:00,7766.38,7766.38,7766.38,7766.38,412000000
2009/12/9,12:19:00,7764.50,7764.50,7764.50,7764.50,387000000
2009/12/9,12:20:00,7763.45,7763.45,7763.45,7763.45,363000000
2009/12/9,12:21:00,7763.51,7763.51,7763.51,7763.51,494000000
2009/12/9,12:22:00,7764.08,7764.08,7764.08,7764.08,359000000
2009/12/9,12:23:00,7761.43,7761.43,7761.43,7761.43,419000000
2009/12/9,12:24:00,7762.12,7762.12,7762.12,7762.12,345000000
2009/12/9,12:25:00,7762.61,7762.61,7762.61,7762.61,387000000
2009/12/9,12:26:00,7762.53,7762.53,7762.53,7762.53,416000000
2009/12/9,12:27:00,7766.09,7766.09,7766.09,7766.09,284000000
2009/12/9,12:28:00,7764.32,7764.32,7764.32,7764.32,365000000
2009/12/9,12:29:00,7765.04,7765.04,7765.04,7765.04,266000000
2009/12/9,12:30:00,7765.15,7765.15,7765.15,7765.15,309000000
2009/12/9,12:31:00,7764.91,7764.91,7764.91,7764.91,363000000
2009/12/9,12:32:00,7764.58,7764.58,7764.58,7764.58,271000000
2009/12/9,12:33:00,7769.41,7769.41,7769.41,7769.41,332000000
2009/12/9,12:34:00,7768.14,7768.14,7768.14,7768.14,263000000
2009/12/9,12:35:00,7767.13,7767.13,7767.13,7767.13,281000000
2009/12/9,12:36:00,7768.10,7768.10,7768.10,7768.10,353000000
2009/12/9,12:37:00,7769.40,7769.40,7769.40,7769.40,215000000
2009/12/9,12:38:00,7767.03,7767.03,7767.03,7767.03,293000000
2009/12/9,12:39:00,7770.24,7770.24,7770.24,7770.24,299000000
2009/12/9,12:40:00,7769.41,7769.41,7769.41,7769.41,289000000
2009/12/9,12:41:00,7768.82,7768.82,7768.82,7768.82,418000000
2009/12/9,12:42:00,7768.46,7768.46,7768.46,7768.46,245000000
2009/12/9,12:43:00,7769.31,7769.31,7769.31,7769.31,379000000
2009/12/9,12:44:00,7770.38,7770.38,7770.38,7770.38,317000000
2009/12/9,12:45:00,7770.16,7770.16,7770.16,7770.16,300000000
2009/12/9,12:46:00,7770.73,7770.73,7770.73,7770.73,452000000
2009/12/9,12:47:00,7770.40,7770.40,7770.40,7770.40,324000000
2009/12/9,12:48:00,7771.87,7771.87,7771.87,7771.87,407000000
2009/12/9,12:49:00,7772.30,7772.30,7772.30,7772.30,340000000
2009/12/9,12:50:00,7771.72,7771.72,7771.72,7771.72,376000000
2009/12/9,12:51:00,7773.89,7773.89,7773.89,7773.89,340000000
2009/12/9,12:52:00,7774.51,7774.51,7774.51,7774.51,283000000
2009/12/9,12:53:00,7773.49,7773.49,7773.49,7773.49,414000000
2009/12/9,12:54:00,7775.91,7775.91,7775.91,7775.91,367000000
2009/12/9,12:55:00,7775.68,7775.68,7775.68,7775.68,395000000
2009/12/9,12:56:00,7776.13,7776.13,7776.13,7776.13,466000000
2009/12/9,12:57:00,7777.15,7777.15,7777.15,7777.15,729000000
2009/12/9,12:58:00,7778.82,7778.82,7778.82,7778.82,487000000
2009/12/9,12:59:00,7778.40,7778.40,7778.40,7778.40,361000000
2009/12/9,13:00:00,7780.38,7780.38,7780.38,7780.38,361000000
2009/12/9,13:01:00,7780.34,7780.34,7780.34,7780.34,444000000
2009/12/9,13:02:00,7781.42,7781.42,7781.42,7781.42,364000000
2009/12/9,13:03:00,7781.00,7781.00,7781.00,7781.00,639000000
2009/12/9,13:04:00,7780.34,7780.34,7780.34,7780.34,394000000
2009/12/9,13:05:00,7780.86,7780.86,7780.86,7780.86,550000000
2009/12/9,13:06:00,7782.97,7782.97,7782.97,7782.97,638000000
2009/12/9,13:07:00,7783.46,7783.46,7783.46,7783.46,399000000
2009/12/9,13:08:00,7782.72,7782.72,7782.72,7782.72,560000000
2009/12/9,13:09:00,7783.60,7783.60,7783.60,7783.60,533000000
2009/12/9,13:10:00,7783.19,7783.19,7783.19,7783.19,509000000
2009/12/9,13:11:00,7785.31,7785.31,7785.31,7785.31,530000000
2009/12/9,13:12:00,7785.04,7785.04,7785.04,7785.04,430000000
2009/12/9,13:13:00,7786.51,7786.51,7786.51,7786.51,601000000
2009/12/9,13:14:00,7786.45,7786.45,7786.45,7786.45,495000000
2009/12/9,13:15:00,7787.25,7787.25,7787.25,7787.25,562000000
2009/12/9,13:16:00,7786.72,7786.72,7786.72,7786.72,710000000
2009/12/9,13:17:00,7787.53,7787.53,7787.53,7787.53,450000000
2009/12/9,13:18:00,7790.02,7790.02,7790.02,7790.02,633000000
2009/12/9,13:19:00,7789.71,7789.71,7789.71,7789.71,605000000
2009/12/9,13:20:00,7788.27,7788.27,7788.27,7788.27,570000000
2009/12/9,13:21:00,7790.53,7790.53,7790.53,7790.53,892000000
2009/12/9,13:22:00,7791.42,7791.42,7791.42,7791.42,651000000
2009/12/9,13:23:00,7791.04,7791.04,7791.04,7791.04,824000000
2009/12/9,13:24:00,7791.17,7791.17,7791.17,7791.17,751000000
2009/12/9,13:25:00,7790.92,7790.92,7790.92,7790.92,688000000
2009/12/9,13:26:00,7790.95,7790.95,7790.95,7790.95,0
2009/12/9,13:27:00,7790.95,7790.95,7790.95,7790.95,0
2009/12/9,13:28:00,7790.95,7790.95,7790.95,7790.95,0
2009/12/9,13:29:00,7790.95,7790.95,7790.95,7790.95,0
2009/12/9,13:30:00,7797.42,7797.42,7797.42,7797.42,2403032576
2009/12/10,09:01:00,7822.66,7822.66,7822.66,7822.66,1295032832
2009/12/10,09:02:00,7824.44,7824.44,7824.44,7824.44,1512000000
2009/12/10,09:03:00,7828.59,7828.59,7828.59,7828.59,1616999936
2009/12/10,09:04:00,7829.41,7829.41,7829.41,7829.41,1676000000
2009/12/10,09:05:00,7829.07,7829.07,7829.07,7829.07,1132000000
2009/12/10,09:06:00,7822.65,7822.65,7822.65,7822.65,1696999936
2009/12/10,09:07:00,7813.94,7813.94,7813.94,7813.94,1383000064
2009/12/10,09:08:00,7804.69,7804.69,7804.69,7804.69,1508999936
2009/12/10,09:09:00,7801.97,7801.97,7801.97,7801.97,1320000000
2009/12/10,09:10:00,7799.19,7799.19,7799.19,7799.19,993000000
2009/12/10,09:11:00,7796.73,7796.73,7796.73,7796.73,1240000000
2009/12/10,09:12:00,7794.48,7794.48,7794.48,7794.48,1049000000
2009/12/10,09:13:00,7795.60,7795.60,7795.60,7795.60,1162000000
2009/12/10,09:14:00,7795.96,7795.96,7795.96,7795.96,1346000000
2009/12/10,09:15:00,7798.41,7798.41,7798.41,7798.41,943000000
2009/12/10,09:16:00,7804.16,7804.16,7804.16,7804.16,1283000064
2009/12/10,09:17:00,7804.87,7804.87,7804.87,7804.87,1010000000
2009/12/10,09:18:00,7805.92,7805.92,7805.92,7805.92,988000000
2009/12/10,09:19:00,7806.91,7806.91,7806.91,7806.91,1076999936
2009/12/10,09:20:00,7807.87,7807.87,7807.87,7807.87,843000000
2009/12/10,09:21:00,7810.16,7810.16,7810.16,7810.16,1100000000
2009/12/10,09:22:00,7810.83,7810.83,7810.83,7810.83,711000000
2009/12/10,09:23:00,7808.74,7808.74,7808.74,7808.74,872000000
2009/12/10,09:24:00,7810.25,7810.25,7810.25,7810.25,919000000
2009/12/10,09:25:00,7806.62,7806.62,7806.62,7806.62,765000000
2009/12/10,09:26:00,7808.53,7808.53,7808.53,7808.53,1182000000
2009/12/10,09:27:00,7807.37,7807.37,7807.37,7807.37,696000000
2009/12/10,09:28:00,7808.66,7808.66,7808.66,7808.66,902000000
2009/12/10,09:29:00,7812.18,7812.18,7812.18,7812.18,924000000
2009/12/10,09:30:00,7813.92,7813.92,7813.92,7813.92,832000000
2009/12/10,09:31:00,7819.70,7819.70,7819.70,7819.70,1236000000
2009/12/10,09:32:00,7820.22,7820.22,7820.22,7820.22,941000000
2009/12/10,09:33:00,7820.80,7820.80,7820.80,7820.80,1004000000
2009/12/10,09:34:00,7819.82,7819.82,7819.82,7819.82,877000000
2009/12/10,09:35:00,7817.14,7817.14,7817.14,7817.14,688000000
2009/12/10,09:36:00,7818.37,7818.37,7818.37,7818.37,993000000
2009/12/10,09:37:00,7817.76,7817.76,7817.76,7817.76,826000000
2009/12/10,09:38:00,7818.36,7818.36,7818.36,7818.36,913000000
2009/12/10,09:39:00,7817.33,7817.33,7817.33,7817.33,936000000
2009/12/10,09:40:00,7817.21,7817.21,7817.21,7817.21,705000000
2009/12/10,09:41:00,7816.19,7816.19,7816.19,7816.19,810000000
2009/12/10,09:42:00,7816.51,7816.51,7816.51,7816.51,548000000
2009/12/10,09:43:00,7815.29,7815.29,7815.29,7815.29,665000000
2009/12/10,09:44:00,7813.48,7813.48,7813.48,7813.48,678000000
2009/12/10,09:45:00,7807.76,7807.76,7807.76,7807.76,724000000
2009/12/10,09:46:00,7806.45,7806.45,7806.45,7806.45,982000000
2009/12/10,09:47:00,7801.57,7801.57,7801.57,7801.57,692000000
2009/12/10,09:48:00,7799.57,7799.57,7799.57,7799.57,916000000
2009/12/10,09:49:00,7795.75,7795.75,7795.75,7795.75,878000000
2009/12/10,09:50:00,7796.92,7796.92,7796.92,7796.92,686000000
2009/12/10,09:51:00,7796.21,7796.21,7796.21,7796.21,844000000
2009/12/10,09:52:00,7795.07,7795.07,7795.07,7795.07,592000000
2009/12/10,09:53:00,7794.75,7794.75,7794.75,7794.75,561000000
2009/12/10,09:54:00,7793.03,7793.03,7793.03,7793.03,593000000
2009/12/10,09:55:00,7790.02,7790.02,7790.02,7790.02,504000000
2009/12/10,09:56:00,7787.76,7787.76,7787.76,7787.76,796000000
2009/12/10,09:57:00,7788.37,7788.37,7788.37,7788.37,464000000
2009/12/10,09:58:00,7788.59,7788.59,7788.59,7788.59,540000000
2009/12/10,09:59:00,7789.31,7789.31,7789.31,7789.31,536000000
2009/12/10,10:00:00,7790.19,7790.19,7790.19,7790.19,439000000
2009/12/10,10:01:00,7792.27,7792.27,7792.27,7792.27,687000000
2009/12/10,10:02:00,7794.91,7794.91,7794.91,7794.91,446000000
2009/12/10,10:03:00,7791.47,7791.47,7791.47,7791.47,476000000
2009/12/10,10:04:00,7796.12,7796.12,7796.12,7796.12,429000000
2009/12/10,10:05:00,7795.44,7795.44,7795.44,7795.44,415000000
2009/12/10,10:06:00,7794.56,7794.56,7794.56,7794.56,569000000
2009/12/10,10:07:00,7792.94,7792.94,7792.94,7792.94,385000000
2009/12/10,10:08:00,7796.95,7796.95,7796.95,7796.95,446000000
2009/12/10,10:09:00,7792.98,7792.98,7792.98,7792.98,428000000
2009/12/10,10:10:00,7795.95,7795.95,7795.95,7795.95,293000000
2009/12/10,10:11:00,7796.65,7796.65,7796.65,7796.65,480000000
2009/12/10,10:12:00,7797.40,7797.40,7797.40,7797.40,330000000
2009/12/10,10:13:00,7795.90,7795.90,7795.90,7795.90,434000000
2009/12/10,10:14:00,7797.15,7797.15,7797.15,7797.15,447000000
2009/12/10,10:15:00,7797.85,7797.85,7797.85,7797.85,401000000
2009/12/10,10:16:00,7792.71,7792.71,7792.71,7792.71,547000000
2009/12/10,10:17:00,7791.72,7791.72,7791.72,7791.72,499000000
2009/12/10,10:18:00,7791.75,7791.75,7791.75,7791.75,444000000
2009/12/10,10:19:00,7791.04,7791.04,7791.04,7791.04,438000000
2009/12/10,10:20:00,7792.57,7792.57,7792.57,7792.57,320000000
2009/12/10,10:21:00,7793.13,7793.13,7793.13,7793.13,413000000
2009/12/10,10:22:00,7795.85,7795.85,7795.85,7795.85,317000000
2009/12/10,10:23:00,7793.56,7793.56,7793.56,7793.56,344000000
2009/12/10,10:24:00,7793.54,7793.54,7793.54,7793.54,329000000
2009/12/10,10:25:00,7795.23,7795.23,7795.23,7795.23,346000000
2009/12/10,10:26:00,7794.47,7794.47,7794.47,7794.47,486000000
2009/12/10,10:27:00,7796.63,7796.63,7796.63,7796.63,338000000
2009/12/10,10:28:00,7797.02,7797.02,7797.02,7797.02,465000000
2009/12/10,10:29:00,7798.21,7798.21,7798.21,7798.21,409000000
2009/12/10,10:30:00,7797.11,7797.11,7797.11,7797.11,308000000
2009/12/10,10:31:00,7793.40,7793.40,7793.40,7793.40,446000000
2009/12/10,10:32:00,7795.82,7795.82,7795.82,7795.82,327000000
2009/12/10,10:33:00,7791.66,7791.66,7791.66,7791.66,524000000
2009/12/10,10:34:00,7793.34,7793.34,7793.34,7793.34,372000000
2009/12/10,10:35:00,7789.67,7789.67,7789.67,7789.67,315000000
2009/12/10,10:36:00,7789.44,7789.44,7789.44,7789.44,425000000
2009/12/10,10:37:00,7788.15,7788.15,7788.15,7788.15,295000000
2009/12/10,10:38:00,7788.22,7788.22,7788.22,7788.22,451000000
2009/12/10,10:39:00,7786.86,7786.86,7786.86,7786.86,371000000
2009/12/10,10:40:00,7784.15,7784.15,7784.15,7784.15,418000000
2009/12/10,10:41:00,7780.75,7780.75,7780.75,7780.75,642000000
2009/12/10,10:42:00,7781.19,7781.19,7781.19,7781.19,446000000
2009/12/10,10:43:00,7778.82,7778.82,7778.82,7778.82,622000000
2009/12/10,10:44:00,7776.15,7776.15,7776.15,7776.15,528000000
2009/12/10,10:45:00,7776.11,7776.11,7776.11,7776.11,417000000
2009/12/10,10:46:00,7773.38,7773.38,7773.38,7773.38,645000000
2009/12/10,10:47:00,7773.61,7773.61,7773.61,7773.61,431000000
2009/12/10,10:48:00,7773.87,7773.87,7773.87,7773.87,636000000
2009/12/10,10:49:00,7772.28,7772.28,7772.28,7772.28,533000000
2009/12/10,10:50:00,7771.46,7771.46,7771.46,7771.46,424000000
2009/12/10,10:51:00,7772.52,7772.52,7772.52,7772.52,543000000
2009/12/10,10:52:00,7771.22,7771.22,7771.22,7771.22,427000000
2009/12/10,10:53:00,7770.18,7770.18,7770.18,7770.18,499000000
2009/12/10,10:54:00,7767.94,7767.94,7767.94,7767.94,516000000
2009/12/10,10:55:00,7768.17,7768.17,7768.17,7768.17,398000000
2009/12/10,10:56:00,7759.98,7759.98,7759.98,7759.98,769000000
2009/12/10,10:57:00,7753.02,7753.02,7753.02,7753.02,1004000000
2009/12/10,10:58:00,7742.25,7742.25,7742.25,7742.25,1439000064
2009/12/10,10:59:00,7736.06,7736.06,7736.06,7736.06,1371000064
2009/12/10,11:00:00,7734.96,7734.96,7734.96,7734.96,1038000000
2009/12/10,11:01:00,7726.09,7726.09,7726.09,7726.09,1536000000
2009/12/10,11:02:00,7705.59,7705.59,7705.59,7705.59,1570000000
2009/12/10,11:03:00,7703.25,7703.25,7703.25,7703.25,1478000000
2009/12/10,11:04:00,7706.81,7706.81,7706.81,7706.81,1156000000
2009/12/10,11:05:00,7711.35,7711.35,7711.35,7711.35,833000000
2009/12/10,11:06:00,7721.89,7721.89,7721.89,7721.89,970000000
2009/12/10,11:07:00,7723.62,7723.62,7723.62,7723.62,555000000
2009/12/10,11:08:00,7721.65,7721.65,7721.65,7721.65,835000000
2009/12/10,11:09:00,7713.98,7713.98,7713.98,7713.98,740000000
2009/12/10,11:10:00,7707.51,7707.51,7707.51,7707.51,837000000
2009/12/10,11:11:00,7694.93,7694.93,7694.93,7694.93,1192000000
2009/12/10,11:12:00,7701.91,7701.91,7701.91,7701.91,597000000
2009/12/10,11:13:00,7705.53,7705.53,7705.53,7705.53,669000000
2009/12/10,11:14:00,7715.56,7715.56,7715.56,7715.56,476000000
2009/12/10,11:15:00,7715.01,7715.01,7715.01,7715.01,466000000
2009/12/10,11:16:00,7708.09,7708.09,7708.09,7708.09,628000000
2009/12/10,11:17:00,7713.38,7713.38,7713.38,7713.38,355000000
2009/12/10,11:18:00,7708.46,7708.46,7708.46,7708.46,509000000
2009/12/10,11:19:00,7709.19,7709.19,7709.19,7709.19,484000000
2009/12/10,11:20:00,7708.80,7708.80,7708.80,7708.80,405000000
2009/12/10,11:21:00,7704.01,7704.01,7704.01,7704.01,522000000
2009/12/10,11:22:00,7707.67,7707.67,7707.67,7707.67,345000000
2009/12/10,11:23:00,7709.88,7709.88,7709.88,7709.88,431000000
2009/12/10,11:24:00,7710.52,7710.52,7710.52,7710.52,323000000
2009/12/10,11:25:00,7708.96,7708.96,7708.96,7708.96,298000000
2009/12/10,11:26:00,7712.68,7712.68,7712.68,7712.68,362000000
2009/12/10,11:27:00,7710.94,7710.94,7710.94,7710.94,257000000
2009/12/10,11:28:00,7711.00,7711.00,7711.00,7711.00,334000000
2009/12/10,11:29:00,7712.97,7712.97,7712.97,7712.97,294000000
2009/12/10,11:30:00,7711.28,7711.28,7711.28,7711.28,316000000
2009/12/10,11:31:00,7706.26,7706.26,7706.26,7706.26,473000000
2009/12/10,11:32:00,7706.99,7706.99,7706.99,7706.99,308000000
2009/12/10,11:33:00,7703.05,7703.05,7703.05,7703.05,500000000
2009/12/10,11:34:00,7704.51,7704.51,7704.51,7704.51,366000000
2009/12/10,11:35:00,7701.47,7701.47,7701.47,7701.47,388000000
2009/12/10,11:36:00,7690.61,7690.61,7690.61,7690.61,1092000000
2009/12/10,11:37:00,7679.46,7679.46,7679.46,7679.46,1288999936
2009/12/10,11:38:00,7674.67,7674.67,7674.67,7674.67,1368999936
2009/12/10,11:39:00,7673.54,7673.54,7673.54,7673.54,1028000000
2009/12/10,11:40:00,7673.29,7673.29,7673.29,7673.29,795000000
2009/12/10,11:41:00,7669.72,7669.72,7669.72,7669.72,911000000
2009/12/10,11:42:00,7667.70,7667.70,7667.70,7667.70,636000000
2009/12/10,11:43:00,7655.95,7655.95,7655.95,7655.95,1460000000
2009/12/10,11:44:00,7650.81,7650.81,7650.81,7650.81,1068000000
2009/12/10,11:45:00,7649.40,7649.40,7649.40,7649.40,814000000
2009/12/10,11:46:00,7656.72,7656.72,7656.72,7656.72,818000000
2009/12/10,11:47:00,7661.62,7661.62,7661.62,7661.62,592000000
2009/12/10,11:48:00,7670.33,7670.33,7670.33,7670.33,600000000
2009/12/10,11:49:00,7666.66,7666.66,7666.66,7666.66,586000000
2009/12/10,11:50:00,7667.33,7667.33,7667.33,7667.33,443000000
2009/12/10,11:51:00,7668.92,7668.92,7668.92,7668.92,549000000
2009/12/10,11:52:00,7667.25,7667.25,7667.25,7667.25,361000000
2009/12/10,11:53:00,7673.64,7673.64,7673.64,7673.64,386000000
2009/12/10,11:54:00,7669.71,7669.71,7669.71,7669.71,361000000
2009/12/10,11:55:00,7669.65,7669.65,7669.65,7669.65,381000000
2009/12/10,11:56:00,7667.65,7667.65,7667.65,7667.65,470000000
2009/12/10,11:57:00,7666.11,7666.11,7666.11,7666.11,247000000
2009/12/10,11:58:00,7665.26,7665.26,7665.26,7665.26,407000000
2009/12/10,11:59:00,7665.98,7665.98,7665.98,7665.98,340000000
2009/12/10,12:00:00,7659.93,7659.93,7659.93,7659.93,376000000
2009/12/10,12:01:00,7666.28,7666.28,7666.28,7666.28,467000000
2009/12/10,12:02:00,7670.74,7670.74,7670.74,7670.74,281000000
2009/12/10,12:03:00,7674.66,7674.66,7674.66,7674.66,415000000
2009/12/10,12:04:00,7677.69,7677.69,7677.69,7677.69,343000000
2009/12/10,12:05:00,7680.39,7680.39,7680.39,7680.39,319000000
2009/12/10,12:06:00,7681.84,7681.84,7681.84,7681.84,410000000
2009/12/10,12:07:00,7680.24,7680.24,7680.24,7680.24,322000000
2009/12/10,12:08:00,7680.92,7680.92,7680.92,7680.92,380000000
2009/12/10,12:09:00,7680.20,7680.20,7680.20,7680.20,283000000
2009/12/10,12:10:00,7678.91,7678.91,7678.91,7678.91,353000000
2009/12/10,12:11:00,7677.62,7677.62,7677.62,7677.62,363000000
2009/12/10,12:12:00,7673.40,7673.40,7673.40,7673.40,338000000
2009/12/10,12:13:00,7671.89,7671.89,7671.89,7671.89,418000000
2009/12/10,12:14:00,7669.65,7669.65,7669.65,7669.65,350000000
2009/12/10,12:15:00,7666.68,7666.68,7666.68,7666.68,369000000
2009/12/10,12:16:00,7667.87,7667.87,7667.87,7667.87,495000000
2009/12/10,12:17:00,7662.46,7662.46,7662.46,7662.46,431000000
2009/12/10,12:18:00,7658.53,7658.53,7658.53,7658.53,692000000
2009/12/10,12:19:00,7656.66,7656.66,7656.66,7656.66,818000000
2009/12/10,12:20:00,7657.46,7657.46,7657.46,7657.46,519000000
2009/12/10,12:21:00,7656.86,7656.86,7656.86,7656.86,640000000
2009/12/10,12:22:00,7657.93,7657.93,7657.93,7657.93,411000000
2009/12/10,12:23:00,7661.02,7661.02,7661.02,7661.02,575000000
2009/12/10,12:24:00,7660.46,7660.46,7660.46,7660.46,449000000
2009/12/10,12:25:00,7658.47,7658.47,7658.47,7658.47,373000000
2009/12/10,12:26:00,7654.21,7654.21,7654.21,7654.21,519000000
2009/12/10,12:27:00,7657.73,7657.73,7657.73,7657.73,450000000
2009/12/10,12:28:00,7649.32,7649.32,7649.32,7649.32,705000000
2009/12/10,12:29:00,7644.38,7644.38,7644.38,7644.38,950000000
2009/12/10,12:30:00,7638.30,7638.30,7638.30,7638.30,893000000
2009/12/10,12:31:00,7634.18,7634.18,7634.18,7634.18,1039000000
2009/12/10,12:32:00,7634.92,7634.92,7634.92,7634.92,750000000
2009/12/10,12:33:00,7631.06,7631.06,7631.06,7631.06,1037000000
2009/12/10,12:34:00,7632.27,7632.27,7632.27,7632.27,722000000
2009/12/10,12:35:00,7632.89,7632.89,7632.89,7632.89,596000000
2009/12/10,12:36:00,7634.26,7634.26,7634.26,7634.26,757000000
2009/12/10,12:37:00,7635.34,7635.34,7635.34,7635.34,520000000
2009/12/10,12:38:00,7635.28,7635.28,7635.28,7635.28,636000000
2009/12/10,12:39:00,7633.66,7633.66,7633.66,7633.66,498000000
2009/12/10,12:40:00,7635.96,7635.96,7635.96,7635.96,418000000
2009/12/10,12:41:00,7635.67,7635.67,7635.67,7635.67,574000000
2009/12/10,12:42:00,7637.46,7637.46,7637.46,7637.46,342000000
2009/12/10,12:43:00,7643.15,7643.15,7643.15,7643.15,482000000
2009/12/10,12:44:00,7648.20,7648.20,7648.20,7648.20,389000000
2009/12/10,12:45:00,7649.01,7649.01,7649.01,7649.01,356000000
2009/12/10,12:46:00,7653.14,7653.14,7653.14,7653.14,482000000
2009/12/10,12:47:00,7656.98,7656.98,7656.98,7656.98,307000000
2009/12/10,12:48:00,7656.51,7656.51,7656.51,7656.51,491000000
2009/12/10,12:49:00,7654.08,7654.08,7654.08,7654.08,381000000
2009/12/10,12:50:00,7651.80,7651.80,7651.80,7651.80,408000000
2009/12/10,12:51:00,7645.48,7645.48,7645.48,7645.48,688000000
2009/12/10,12:52:00,7642.46,7642.46,7642.46,7642.46,392000000
2009/12/10,12:53:00,7647.26,7647.26,7647.26,7647.26,535000000
2009/12/10,12:54:00,7646.82,7646.82,7646.82,7646.82,320000000
2009/12/10,12:55:00,7647.46,7647.46,7647.46,7647.46,313000000
2009/12/10,12:56:00,7649.08,7649.08,7649.08,7649.08,447000000
2009/12/10,12:57:00,7651.19,7651.19,7651.19,7651.19,295000000
2009/12/10,12:58:00,7654.24,7654.24,7654.24,7654.24,446000000
2009/12/10,12:59:00,7652.73,7652.73,7652.73,7652.73,348000000
2009/12/10,13:00:00,7652.47,7652.47,7652.47,7652.47,331000000
2009/12/10,13:01:00,7652.88,7652.88,7652.88,7652.88,372000000
2009/12/10,13:02:00,7651.70,7651.70,7651.70,7651.70,300000000
2009/12/10,13:03:00,7654.44,7654.44,7654.44,7654.44,391000000
2009/12/10,13:04:00,7655.74,7655.74,7655.74,7655.74,351000000
2009/12/10,13:05:00,7657.39,7657.39,7657.39,7657.39,345000000
2009/12/10,13:06:00,7660.26,7660.26,7660.26,7660.26,398000000
2009/12/10,13:07:00,7664.40,7664.40,7664.40,7664.40,330000000
2009/12/10,13:08:00,7665.42,7665.42,7665.42,7665.42,473000000
2009/12/10,13:09:00,7668.03,7668.03,7668.03,7668.03,360000000
2009/12/10,13:10:00,7670.52,7670.52,7670.52,7670.52,420000000
2009/12/10,13:11:00,7670.74,7670.74,7670.74,7670.74,504000000
2009/12/10,13:12:00,7671.59,7671.59,7671.59,7671.59,418000000
2009/12/10,13:13:00,7673.73,7673.73,7673.73,7673.73,553000000
2009/12/10,13:14:00,7673.40,7673.40,7673.40,7673.40,457000000
2009/12/10,13:15:00,7675.70,7675.70,7675.70,7675.70,435000000
2009/12/10,13:16:00,7677.60,7677.60,7677.60,7677.60,595000000
2009/12/10,13:17:00,7681.15,7681.15,7681.15,7681.15,471000000
2009/12/10,13:18:00,7681.52,7681.52,7681.52,7681.52,662000000
2009/12/10,13:19:00,7680.50,7680.50,7680.50,7680.50,523000000
2009/12/10,13:20:00,7680.75,7680.75,7680.75,7680.75,570000000
2009/12/10,13:21:00,7677.79,7677.79,7677.79,7677.79,683000000
2009/12/10,13:22:00,7677.76,7677.76,7677.76,7677.76,636000000
2009/12/10,13:23:00,7676.62,7676.62,7676.62,7676.62,803000000
2009/12/10,13:24:00,7673.83,7673.83,7673.83,7673.83,763000000
2009/12/10,13:25:00,7674.05,7674.05,7674.05,7674.05,716000000
2009/12/10,13:26:00,7674.05,7674.05,7674.05,7674.05,0
2009/12/10,13:27:00,7674.05,7674.05,7674.05,7674.05,0
2009/12/10,13:28:00,7674.05,7674.05,7674.05,7674.05,0
2009/12/10,13:29:00,7674.05,7674.05,7674.05,7674.05,0
2009/12/10,13:30:00,7677.91,7677.91,7677.91,7677.91,2337032704
2009/12/11,09:01:00,7709.96,7709.96,7709.96,7709.96,3187000064
2009/12/11,09:02:00,7706.24,7706.24,7706.24,7706.24,1030000000
2009/12/11,09:03:00,7712.02,7712.02,7712.02,7712.02,1100000000
2009/12/11,09:04:00,7710.73,7710.73,7710.73,7710.73,1214000000
2009/12/11,09:05:00,7707.88,7707.88,7707.88,7707.88,952000000
2009/12/11,09:06:00,7700.96,7700.96,7700.96,7700.96,1194000000
2009/12/11,09:07:00,7700.76,7700.76,7700.76,7700.76,807000000
2009/12/11,09:08:00,7703.10,7703.10,7703.10,7703.10,860000000
2009/12/11,09:09:00,7703.33,7703.33,7703.33,7703.33,927000000
2009/12/11,09:10:00,7704.02,7704.02,7704.02,7704.02,682000000
2009/12/11,09:11:00,7707.53,7707.53,7707.53,7707.53,930000000
2009/12/11,09:12:00,7707.75,7707.75,7707.75,7707.75,818000000
2009/12/11,09:13:00,7706.00,7706.00,7706.00,7706.00,818000000
2009/12/11,09:14:00,7701.39,7701.39,7701.39,7701.39,888000000
2009/12/11,09:15:00,7704.24,7704.24,7704.24,7704.24,814000000
2009/12/11,09:16:00,7708.68,7708.68,7708.68,7708.68,1041000000
2009/12/11,09:17:00,7709.06,7709.06,7709.06,7709.06,1079000064
2009/12/11,09:18:00,7710.24,7710.24,7710.24,7710.24,937000000
2009/12/11,09:19:00,7708.73,7708.73,7708.73,7708.73,834000000
2009/12/11,09:20:00,7708.63,7708.63,7708.63,7708.63,648000000
2009/12/11,09:21:00,7709.01,7709.01,7709.01,7709.01,683000000
2009/12/11,09:22:00,7707.82,7707.82,7707.82,7707.82,526000000
2009/12/11,09:23:00,7703.14,7703.14,7703.14,7703.14,695000000
2009/12/11,09:24:00,7703.49,7703.49,7703.49,7703.49,705000000
2009/12/11,09:25:00,7701.33,7701.33,7701.33,7701.33,520000000
2009/12/11,09:26:00,7701.64,7701.64,7701.64,7701.64,745000000
2009/12/11,09:27:00,7703.89,7703.89,7703.89,7703.89,585000000
2009/12/11,09:28:00,7702.94,7702.94,7702.94,7702.94,827000000
2009/12/11,09:29:00,7706.00,7706.00,7706.00,7706.00,760000000
2009/12/11,09:30:00,7707.21,7707.21,7707.21,7707.21,627000000
2009/12/11,09:31:00,7706.36,7706.36,7706.36,7706.36,871000000
2009/12/11,09:32:00,7708.81,7708.81,7708.81,7708.81,574000000
2009/12/11,09:33:00,7706.51,7706.51,7706.51,7706.51,607000000
2009/12/11,09:34:00,7707.32,7707.32,7707.32,7707.32,689000000
2009/12/11,09:35:00,7710.02,7710.02,7710.02,7710.02,470000000
2009/12/11,09:36:00,7710.99,7710.99,7710.99,7710.99,625000000
2009/12/11,09:37:00,7709.56,7709.56,7709.56,7709.56,548000000
2009/12/11,09:38:00,7710.55,7710.55,7710.55,7710.55,660000000
2009/12/11,09:39:00,7714.16,7714.16,7714.16,7714.16,587000000
2009/12/11,09:40:00,7716.15,7716.15,7716.15,7716.15,579000000
2009/12/11,09:41:00,7718.33,7718.33,7718.33,7718.33,789000000
2009/12/11,09:42:00,7720.83,7720.83,7720.83,7720.83,581000000
2009/12/11,09:43:00,7721.68,7721.68,7721.68,7721.68,737000000
2009/12/11,09:44:00,7722.85,7722.85,7722.85,7722.85,663000000
2009/12/11,09:45:00,7721.54,7721.54,7721.54,7721.54,514000000
2009/12/11,09:46:00,7724.68,7724.68,7724.68,7724.68,650000000
2009/12/11,09:47:00,7722.71,7722.71,7722.71,7722.71,512000000
2009/12/11,09:48:00,7719.69,7719.69,7719.69,7719.69,633000000
2009/12/11,09:49:00,7721.56,7721.56,7721.56,7721.56,575000000
2009/12/11,09:50:00,7719.36,7719.36,7719.36,7719.36,478000000
2009/12/11,09:51:00,7721.60,7721.60,7721.60,7721.60,549000000
2009/12/11,09:52:00,7721.05,7721.05,7721.05,7721.05,342000000
2009/12/11,09:53:00,7721.87,7721.87,7721.87,7721.87,421000000
2009/12/11,09:54:00,7722.92,7722.92,7722.92,7722.92,428000000
2009/12/11,09:55:00,7725.02,7725.02,7725.02,7725.02,412000000
2009/12/11,09:56:00,7726.62,7726.62,7726.62,7726.62,597000000
2009/12/11,09:57:00,7726.52,7726.52,7726.52,7726.52,485000000
2009/12/11,09:58:00,7726.16,7726.16,7726.16,7726.16,505000000
2009/12/11,09:59:00,7726.63,7726.63,7726.63,7726.63,498000000
2009/12/11,10:00:00,7728.19,7728.19,7728.19,7728.19,433000000
2009/12/11,10:01:00,7729.13,7729.13,7729.13,7729.13,645000000
2009/12/11,10:02:00,7732.22,7732.22,7732.22,7732.22,452000000
2009/12/11,10:03:00,7731.81,7731.81,7731.81,7731.81,494000000
2009/12/11,10:04:00,7734.26,7734.26,7734.26,7734.26,484000000
2009/12/11,10:05:00,7731.19,7731.19,7731.19,7731.19,389000000
2009/12/11,10:06:00,7733.48,7733.48,7733.48,7733.48,607000000
2009/12/11,10:07:00,7733.36,7733.36,7733.36,7733.36,371000000
2009/12/11,10:08:00,7735.09,7735.09,7735.09,7735.09,468000000
2009/12/11,10:09:00,7736.88,7736.88,7736.88,7736.88,431000000
2009/12/11,10:10:00,7737.76,7737.76,7737.76,7737.76,413000000
2009/12/11,10:11:00,7740.76,7740.76,7740.76,7740.76,537000000
2009/12/11,10:12:00,7744.34,7744.34,7744.34,7744.34,508000000
2009/12/11,10:13:00,7748.10,7748.10,7748.10,7748.10,775000000
2009/12/11,10:14:00,7750.14,7750.14,7750.14,7750.14,969000000
2009/12/11,10:15:00,7750.19,7750.19,7750.19,7750.19,701000000
2009/12/11,10:16:00,7748.40,7748.40,7748.40,7748.40,715000000
2009/12/11,10:17:00,7749.00,7749.00,7749.00,7749.00,551000000
2009/12/11,10:18:00,7744.63,7744.63,7744.63,7744.63,554000000
2009/12/11,10:19:00,7744.96,7744.96,7744.96,7744.96,573000000
2009/12/11,10:20:00,7744.03,7744.03,7744.03,7744.03,461000000
2009/12/11,10:21:00,7745.14,7745.14,7745.14,7745.14,492000000
2009/12/11,10:22:00,7742.71,7742.71,7742.71,7742.71,321000000
2009/12/11,10:23:00,7740.08,7740.08,7740.08,7740.08,418000000
2009/12/11,10:24:00,7740.03,7740.03,7740.03,7740.03,454000000
2009/12/11,10:25:00,7739.28,7739.28,7739.28,7739.28,393000000
2009/12/11,10:26:00,7739.40,7739.40,7739.40,7739.40,420000000
2009/12/11,10:27:00,7738.47,7738.47,7738.47,7738.47,292000000
2009/12/11,10:28:00,7737.95,7737.95,7737.95,7737.95,395000000
2009/12/11,10:29:00,7737.58,7737.58,7737.58,7737.58,350000000
2009/12/11,10:30:00,7737.95,7737.95,7737.95,7737.95,295000000
2009/12/11,10:31:00,7737.83,7737.83,7737.83,7737.83,368000000
2009/12/11,10:32:00,7736.85,7736.85,7736.85,7736.85,240000000
2009/12/11,10:33:00,7735.44,7735.44,7735.44,7735.44,330000000
2009/12/11,10:34:00,7738.59,7738.59,7738.59,7738.59,375000000
2009/12/11,10:35:00,7745.33,7745.33,7745.33,7745.33,466000000
2009/12/11,10:36:00,7747.82,7747.82,7747.82,7747.82,627000000
2009/12/11,10:37:00,7750.24,7750.24,7750.24,7750.24,353000000
2009/12/11,10:38:00,7749.47,7749.47,7749.47,7749.47,425000000
2009/12/11,10:39:00,7750.63,7750.63,7750.63,7750.63,449000000
2009/12/11,10:40:00,7752.18,7752.18,7752.18,7752.18,418000000
2009/12/11,10:41:00,7752.60,7752.60,7752.60,7752.60,528000000
2009/12/11,10:42:00,7752.30,7752.30,7752.30,7752.30,339000000
2009/12/11,10:43:00,7750.39,7750.39,7750.39,7750.39,436000000
2009/12/11,10:44:00,7750.78,7750.78,7750.78,7750.78,363000000
2009/12/11,10:45:00,7751.02,7751.02,7751.02,7751.02,378000000
2009/12/11,10:46:00,7751.52,7751.52,7751.52,7751.52,493000000
2009/12/11,10:47:00,7758.86,7758.86,7758.86,7758.86,480000000
2009/12/11,10:48:00,7760.83,7760.83,7760.83,7760.83,533000000
2009/12/11,10:49:00,7760.79,7760.79,7760.79,7760.79,402000000
2009/12/11,10:50:00,7761.47,7761.47,7761.47,7761.47,377000000
2009/12/11,10:51:00,7761.49,7761.49,7761.49,7761.49,450000000
2009/12/11,10:52:00,7757.71,7757.71,7757.71,7757.71,308000000
2009/12/11,10:53:00,7755.76,7755.76,7755.76,7755.76,428000000
2009/12/11,10:54:00,7754.88,7754.88,7754.88,7754.88,389000000
2009/12/11,10:55:00,7752.52,7752.52,7752.52,7752.52,318000000
2009/12/11,10:56:00,7752.64,7752.64,7752.64,7752.64,396000000
2009/12/11,10:57:00,7751.76,7751.76,7751.76,7751.76,298000000
2009/12/11,10:58:00,7751.78,7751.78,7751.78,7751.78,422000000
2009/12/11,10:59:00,7750.79,7750.79,7750.79,7750.79,332000000
2009/12/11,11:00:00,7750.15,7750.15,7750.15,7750.15,304000000
2009/12/11,11:01:00,7750.01,7750.01,7750.01,7750.01,350000000
2009/12/11,11:02:00,7749.90,7749.90,7749.90,7749.90,249000000
2009/12/11,11:03:00,7748.17,7748.17,7748.17,7748.17,346000000
2009/12/11,11:04:00,7748.25,7748.25,7748.25,7748.25,576000000
2009/12/11,11:05:00,7747.95,7747.95,7747.95,7747.95,377000000
2009/12/11,11:06:00,7746.03,7746.03,7746.03,7746.03,464000000
2009/12/11,11:07:00,7745.60,7745.60,7745.60,7745.60,364000000
2009/12/11,11:08:00,7745.20,7745.20,7745.20,7745.20,370000000
2009/12/11,11:09:00,7745.34,7745.34,7745.34,7745.34,405000000
2009/12/11,11:10:00,7744.54,7744.54,7744.54,7744.54,352000000
2009/12/11,11:11:00,7745.67,7745.67,7745.67,7745.67,524000000
2009/12/11,11:12:00,7745.11,7745.11,7745.11,7745.11,329000000
2009/12/11,11:13:00,7745.34,7745.34,7745.34,7745.34,407000000
2009/12/11,11:14:00,7746.57,7746.57,7746.57,7746.57,322000000
2009/12/11,11:15:00,7746.81,7746.81,7746.81,7746.81,286000000
2009/12/11,11:16:00,7746.68,7746.68,7746.68,7746.68,371000000
2009/12/11,11:17:00,7743.89,7743.89,7743.89,7743.89,276000000
2009/12/11,11:18:00,7747.31,7747.31,7747.31,7747.31,405000000
2009/12/11,11:19:00,7748.37,7748.37,7748.37,7748.37,325000000
2009/12/11,11:20:00,7747.78,7747.78,7747.78,7747.78,284000000
2009/12/11,11:21:00,7746.82,7746.82,7746.82,7746.82,354000000
2009/12/11,11:22:00,7748.09,7748.09,7748.09,7748.09,271000000
2009/12/11,11:23:00,7747.47,7747.47,7747.47,7747.47,352000000
2009/12/11,11:24:00,7747.82,7747.82,7747.82,7747.82,395000000
2009/12/11,11:25:00,7753.94,7753.94,7753.94,7753.94,413000000
2009/12/11,11:26:00,7750.94,7750.94,7750.94,7750.94,481000000
2009/12/11,11:27:00,7752.56,7752.56,7752.56,7752.56,380000000
2009/12/11,11:28:00,7752.28,7752.28,7752.28,7752.28,432000000
2009/12/11,11:29:00,7751.09,7751.09,7751.09,7751.09,345000000
2009/12/11,11:30:00,7749.17,7749.17,7749.17,7749.17,265000000
2009/12/11,11:31:00,7752.78,7752.78,7752.78,7752.78,367000000
2009/12/11,11:32:00,7750.63,7750.63,7750.63,7750.63,319000000
2009/12/11,11:33:00,7750.30,7750.30,7750.30,7750.30,368000000
2009/12/11,11:34:00,7752.09,7752.09,7752.09,7752.09,289000000
2009/12/11,11:35:00,7749.45,7749.45,7749.45,7749.45,303000000
2009/12/11,11:36:00,7750.57,7750.57,7750.57,7750.57,341000000
2009/12/11,11:37:00,7755.91,7755.91,7755.91,7755.91,491000000
2009/12/11,11:38:00,7765.03,7765.03,7765.03,7765.03,650000000
2009/12/11,11:39:00,7768.66,7768.66,7768.66,7768.66,540000000
2009/12/11,11:40:00,7775.77,7775.77,7775.77,7775.77,857000000
2009/12/11,11:41:00,7782.22,7782.22,7782.22,7782.22,835000000
2009/12/11,11:42:00,7781.45,7781.45,7781.45,7781.45,463000000
2009/12/11,11:43:00,7776.91,7776.91,7776.91,7776.91,589000000
2009/12/11,11:44:00,7775.62,7775.62,7775.62,7775.62,411000000
2009/12/11,11:45:00,7772.76,7772.76,7772.76,7772.76,392000000
2009/12/11,11:46:00,7773.67,7773.67,7773.67,7773.67,498000000
2009/12/11,11:47:00,7774.56,7774.56,7774.56,7774.56,332000000
2009/12/11,11:48:00,7772.62,7772.62,7772.62,7772.62,370000000
2009/12/11,11:49:00,7774.98,7774.98,7774.98,7774.98,337000000
2009/12/11,11:50:00,7775.21,7775.21,7775.21,7775.21,397000000
2009/12/11,11:51:00,7783.45,7783.45,7783.45,7783.45,628000000
2009/12/11,11:52:00,7779.30,7779.30,7779.30,7779.30,301000000
2009/12/11,11:53:00,7777.72,7777.72,7777.72,7777.72,428000000
2009/12/11,11:54:00,7777.23,7777.23,7777.23,7777.23,334000000
2009/12/11,11:55:00,7776.57,7776.57,7776.57,7776.57,370000000
2009/12/11,11:56:00,7776.88,7776.88,7776.88,7776.88,383000000
2009/12/11,11:57:00,7775.87,7775.87,7775.87,7775.87,279000000
2009/12/11,11:58:00,7774.56,7774.56,7774.56,7774.56,309000000
2009/12/11,11:59:00,7772.69,7772.69,7772.69,7772.69,282000000
2009/12/11,12:00:00,7772.59,7772.59,7772.59,7772.59,347000000
2009/12/11,12:01:00,7772.86,7772.86,7772.86,7772.86,315000000
2009/12/11,12:02:00,7772.06,7772.06,7772.06,7772.06,257000000
2009/12/11,12:03:00,7771.27,7771.27,7771.27,7771.27,355000000
2009/12/11,12:04:00,7770.29,7770.29,7770.29,7770.29,262000000
2009/12/11,12:05:00,7769.45,7769.45,7769.45,7769.45,304000000
2009/12/11,12:06:00,7770.72,7770.72,7770.72,7770.72,373000000
2009/12/11,12:07:00,7769.22,7769.22,7769.22,7769.22,235000000
2009/12/11,12:08:00,7767.90,7767.90,7767.90,7767.90,342000000
2009/12/11,12:09:00,7768.28,7768.28,7768.28,7768.28,230000000
2009/12/11,12:10:00,7767.38,7767.38,7767.38,7767.38,268000000
2009/12/11,12:11:00,7766.15,7766.15,7766.15,7766.15,362000000
2009/12/11,12:12:00,7764.69,7764.69,7764.69,7764.69,253000000
2009/12/11,12:13:00,7764.43,7764.43,7764.43,7764.43,378000000
2009/12/11,12:14:00,7764.24,7764.24,7764.24,7764.24,358000000
2009/12/11,12:15:00,7767.45,7767.45,7767.45,7767.45,290000000
2009/12/11,12:16:00,7765.83,7765.83,7765.83,7765.83,266000000
2009/12/11,12:17:00,7766.86,7766.86,7766.86,7766.86,195000000
2009/12/11,12:18:00,7768.37,7768.37,7768.37,7768.37,308000000
2009/12/11,12:19:00,7765.96,7765.96,7765.96,7765.96,253000000
2009/12/11,12:20:00,7767.68,7767.68,7767.68,7767.68,365000000
2009/12/11,12:21:00,7765.19,7765.19,7765.19,7765.19,316000000
2009/12/11,12:22:00,7766.31,7766.31,7766.31,7766.31,224000000
2009/12/11,12:23:00,7766.77,7766.77,7766.77,7766.77,311000000
2009/12/11,12:24:00,7766.10,7766.10,7766.10,7766.10,253000000
2009/12/11,12:25:00,7764.69,7764.69,7764.69,7764.69,280000000
2009/12/11,12:26:00,7766.21,7766.21,7766.21,7766.21,331000000
2009/12/11,12:27:00,7766.05,7766.05,7766.05,7766.05,221000000
2009/12/11,12:28:00,7765.78,7765.78,7765.78,7765.78,299000000
2009/12/11,12:29:00,7765.04,7765.04,7765.04,7765.04,298000000
2009/12/11,12:30:00,7770.80,7770.80,7770.80,7770.80,432000000
2009/12/11,12:31:00,7774.63,7774.63,7774.63,7774.63,520000000
2009/12/11,12:32:00,7772.35,7772.35,7772.35,7772.35,300000000
2009/12/11,12:33:00,7775.46,7775.46,7775.46,7775.46,502000000
2009/12/11,12:34:00,7774.86,7774.86,7774.86,7774.86,405000000
2009/12/11,12:35:00,7775.30,7775.30,7775.30,7775.30,472000000
2009/12/11,12:36:00,7777.28,7777.28,7777.28,7777.28,408000000
2009/12/11,12:37:00,7777.56,7777.56,7777.56,7777.56,284000000
2009/12/11,12:38:00,7777.58,7777.58,7777.58,7777.58,429000000
2009/12/11,12:39:00,7778.80,7778.80,7778.80,7778.80,321000000
2009/12/11,12:40:00,7775.58,7775.58,7775.58,7775.58,340000000
2009/12/11,12:41:00,7774.50,7774.50,7774.50,7774.50,348000000
2009/12/11,12:42:00,7773.95,7773.95,7773.95,7773.95,274000000
2009/12/11,12:43:00,7772.23,7772.23,7772.23,7772.23,397000000
2009/12/11,12:44:00,7769.91,7769.91,7769.91,7769.91,297000000
2009/12/11,12:45:00,7768.59,7768.59,7768.59,7768.59,402000000
2009/12/11,12:46:00,7766.54,7766.54,7766.54,7766.54,507000000
2009/12/11,12:47:00,7765.55,7765.55,7765.55,7765.55,380000000
2009/12/11,12:48:00,7762.44,7762.44,7762.44,7762.44,402000000
2009/12/11,12:49:00,7761.92,7761.92,7761.92,7761.92,347000000
2009/12/11,12:50:00,7762.06,7762.06,7762.06,7762.06,336000000
2009/12/11,12:51:00,7763.57,7763.57,7763.57,7763.57,366000000
2009/12/11,12:52:00,7760.80,7760.80,7760.80,7760.80,222000000
2009/12/11,12:53:00,7764.42,7764.42,7764.42,7764.42,351000000
2009/12/11,12:54:00,7763.23,7763.23,7763.23,7763.23,292000000
2009/12/11,12:55:00,7766.20,7766.20,7766.20,7766.20,335000000
2009/12/11,12:56:00,7763.44,7763.44,7763.44,7763.44,402000000
2009/12/11,12:57:00,7764.61,7764.61,7764.61,7764.61,289000000
2009/12/11,12:58:00,7765.81,7765.81,7765.81,7765.81,469000000
2009/12/11,12:59:00,7764.08,7764.08,7764.08,7764.08,365000000
2009/12/11,13:00:00,7766.52,7766.52,7766.52,7766.52,404000000
2009/12/11,13:01:00,7770.97,7770.97,7770.97,7770.97,531000000
2009/12/11,13:02:00,7773.72,7773.72,7773.72,7773.72,441000000
2009/12/11,13:03:00,7776.53,7776.53,7776.53,7776.53,556000000
2009/12/11,13:04:00,7775.52,7775.52,7775.52,7775.52,371000000
2009/12/11,13:05:00,7777.58,7777.58,7777.58,7777.58,444000000
2009/12/11,13:06:00,7776.03,7776.03,7776.03,7776.03,583000000
2009/12/11,13:07:00,7775.85,7775.85,7775.85,7775.85,465000000
2009/12/11,13:08:00,7776.65,7776.65,7776.65,7776.65,529000000
2009/12/11,13:09:00,7775.19,7775.19,7775.19,7775.19,377000000
2009/12/11,13:10:00,7778.98,7778.98,7778.98,7778.98,402000000
2009/12/11,13:11:00,7779.70,7779.70,7779.70,7779.70,532000000
2009/12/11,13:12:00,7778.88,7778.88,7778.88,7778.88,396000000
2009/12/11,13:13:00,7778.02,7778.02,7778.02,7778.02,499000000
2009/12/11,13:14:00,7777.19,7777.19,7777.19,7777.19,408000000
2009/12/11,13:15:00,7779.81,7779.81,7779.81,7779.81,467000000
2009/12/11,13:16:00,7784.96,7784.96,7784.96,7784.96,707000000
2009/12/11,13:17:00,7783.24,7783.24,7783.24,7783.24,392000000
2009/12/11,13:18:00,7779.92,7779.92,7779.92,7779.92,551000000
2009/12/11,13:19:00,7781.71,7781.71,7781.71,7781.71,468000000
2009/12/11,13:20:00,7780.07,7780.07,7780.07,7780.07,480000000
2009/12/11,13:21:00,7778.37,7778.37,7778.37,7778.37,641000000
2009/12/11,13:22:00,7778.71,7778.71,7778.71,7778.71,610000000
2009/12/11,13:23:00,7781.17,7781.17,7781.17,7781.17,770000000
2009/12/11,13:24:00,7786.82,7786.82,7786.82,7786.82,796000000
2009/12/11,13:25:00,7786.05,7786.05,7786.05,7786.05,654000000
2009/12/11,13:26:00,7786.05,7786.05,7786.05,7786.05,0
2009/12/11,13:27:00,7786.05,7786.05,7786.05,7786.05,0
2009/12/11,13:28:00,7786.05,7786.05,7786.05,7786.05,0
2009/12/11,13:29:00,7786.05,7786.05,7786.05,7786.05,0
2009/12/11,13:30:00,7795.07,7795.07,7795.07,7795.07,2035032576
2009/12/14,09:01:00,7793.14,7793.14,7793.14,7793.14,954032640
2009/12/14,09:02:00,7792.62,7792.62,7792.62,7792.62,1009000000
2009/12/14,09:03:00,7794.89,7794.89,7794.89,7794.89,1228999936
2009/12/14,09:04:00,7793.97,7793.97,7793.97,7793.97,1284999936
2009/12/14,09:05:00,7796.30,7796.30,7796.30,7796.30,955000000
2009/12/14,09:06:00,7805.91,7805.91,7805.91,7805.91,1399000064
2009/12/14,09:07:00,7824.08,7824.08,7824.08,7824.08,1279000064
2009/12/14,09:08:00,7830.59,7830.59,7830.59,7830.59,1396000000
2009/12/14,09:09:00,7836.96,7836.96,7836.96,7836.96,1384000000
2009/12/14,09:10:00,7838.68,7838.68,7838.68,7838.68,1079000064
2009/12/14,09:11:00,7841.45,7841.45,7841.45,7841.45,1583000064
2009/12/14,09:12:00,7841.51,7841.51,7841.51,7841.51,965000000
2009/12/14,09:13:00,7836.07,7836.07,7836.07,7836.07,1075000064
2009/12/14,09:14:00,7832.63,7832.63,7832.63,7832.63,1098000000
2009/12/14,09:15:00,7829.95,7829.95,7829.95,7829.95,841000000
2009/12/14,09:16:00,7825.55,7825.55,7825.55,7825.55,1075000064
2009/12/14,09:17:00,7824.80,7824.80,7824.80,7824.80,754000000
2009/12/14,09:18:00,7822.56,7822.56,7822.56,7822.56,866000000
2009/12/14,09:19:00,7819.73,7819.73,7819.73,7819.73,860000000
2009/12/14,09:20:00,7817.97,7817.97,7817.97,7817.97,735000000
2009/12/14,09:21:00,7808.74,7808.74,7808.74,7808.74,1166000000
2009/12/14,09:22:00,7788.71,7788.71,7788.71,7788.71,1172000000
2009/12/14,09:23:00,7781.81,7781.81,7781.81,7781.81,1004000000
2009/12/14,09:24:00,7770.83,7770.83,7770.83,7770.83,1021000000
2009/12/14,09:25:00,7770.20,7770.20,7770.20,7770.20,704000000
2009/12/14,09:26:00,7773.66,7773.66,7773.66,7773.66,900000000
2009/12/14,09:27:00,7779.06,7779.06,7779.06,7779.06,650000000
2009/12/14,09:28:00,7785.91,7785.91,7785.91,7785.91,678000000
2009/12/14,09:29:00,7792.64,7792.64,7792.64,7792.64,651000000
2009/12/14,09:30:00,7793.55,7793.55,7793.55,7793.55,516000000
2009/12/14,09:31:00,7795.63,7795.63,7795.63,7795.63,832000000
2009/12/14,09:32:00,7796.30,7796.30,7796.30,7796.30,612000000
2009/12/14,09:33:00,7797.12,7797.12,7797.12,7797.12,769000000
2009/12/14,09:34:00,7800.15,7800.15,7800.15,7800.15,697000000
2009/12/14,09:35:00,7801.01,7801.01,7801.01,7801.01,558000000
2009/12/14,09:36:00,7804.83,7804.83,7804.83,7804.83,644000000
2009/12/14,09:37:00,7803.33,7803.33,7803.33,7803.33,501000000
2009/12/14,09:38:00,7802.21,7802.21,7802.21,7802.21,534000000
2009/12/14,09:39:00,7802.84,7802.84,7802.84,7802.84,546000000
2009/12/14,09:40:00,7800.10,7800.10,7800.10,7800.10,482000000
2009/12/14,09:41:00,7794.39,7794.39,7794.39,7794.39,642000000
2009/12/14,09:42:00,7791.45,7791.45,7791.45,7791.45,454000000
2009/12/14,09:43:00,7790.48,7790.48,7790.48,7790.48,521000000
2009/12/14,09:44:00,7786.13,7786.13,7786.13,7786.13,491000000
2009/12/14,09:45:00,7784.76,7784.76,7784.76,7784.76,431000000
2009/12/14,09:46:00,7787.05,7787.05,7787.05,7787.05,561000000
2009/12/14,09:47:00,7788.12,7788.12,7788.12,7788.12,336000000
2009/12/14,09:48:00,7789.64,7789.64,7789.64,7789.64,464000000
2009/12/14,09:49:00,7789.79,7789.79,7789.79,7789.79,446000000
2009/12/14,09:50:00,7789.47,7789.47,7789.47,7789.47,343000000
2009/12/14,09:51:00,7790.79,7790.79,7790.79,7790.79,511000000
2009/12/14,09:52:00,7792.03,7792.03,7792.03,7792.03,329000000
2009/12/14,09:53:00,7792.17,7792.17,7792.17,7792.17,498000000
2009/12/14,09:54:00,7794.68,7794.68,7794.68,7794.68,468000000
2009/12/14,09:55:00,7795.59,7795.59,7795.59,7795.59,435000000
2009/12/14,09:56:00,7796.82,7796.82,7796.82,7796.82,508000000
2009/12/14,09:57:00,7796.21,7796.21,7796.21,7796.21,349000000
2009/12/14,09:58:00,7797.11,7797.11,7797.11,7797.11,514000000
2009/12/14,09:59:00,7797.84,7797.84,7797.84,7797.84,462000000
2009/12/14,10:00:00,7797.88,7797.88,7797.88,7797.88,435000000
2009/12/14,10:01:00,7800.58,7800.58,7800.58,7800.58,583000000
2009/12/14,10:02:00,7801.18,7801.18,7801.18,7801.18,382000000
2009/12/14,10:03:00,7800.54,7800.54,7800.54,7800.54,477000000
2009/12/14,10:04:00,7800.76,7800.76,7800.76,7800.76,447000000
2009/12/14,10:05:00,7800.44,7800.44,7800.44,7800.44,408000000
2009/12/14,10:06:00,7802.92,7802.92,7802.92,7802.92,504000000
2009/12/14,10:07:00,7802.56,7802.56,7802.56,7802.56,340000000
2009/12/14,10:08:00,7801.59,7801.59,7801.59,7801.59,460000000
2009/12/14,10:09:00,7801.12,7801.12,7801.12,7801.12,491000000
2009/12/14,10:10:00,7803.98,7803.98,7803.98,7803.98,438000000
2009/12/14,10:11:00,7800.98,7800.98,7800.98,7800.98,538000000
2009/12/14,10:12:00,7801.05,7801.05,7801.05,7801.05,353000000
2009/12/14,10:13:00,7802.38,7802.38,7802.38,7802.38,410000000
2009/12/14,10:14:00,7802.50,7802.50,7802.50,7802.50,435000000
2009/12/14,10:15:00,7796.41,7796.41,7796.41,7796.41,492000000
2009/12/14,10:16:00,7795.36,7795.36,7795.36,7795.36,654000000
2009/12/14,10:17:00,7796.59,7796.59,7796.59,7796.59,370000000
2009/12/14,10:18:00,7794.66,7794.66,7794.66,7794.66,409000000
2009/12/14,10:19:00,7794.38,7794.38,7794.38,7794.38,406000000
2009/12/14,10:20:00,7792.61,7792.61,7792.61,7792.61,344000000
2009/12/14,10:21:00,7789.49,7789.49,7789.49,7789.49,437000000
2009/12/14,10:22:00,7782.57,7782.57,7782.57,7782.57,440000000
2009/12/14,10:23:00,7778.43,7778.43,7778.43,7778.43,746000000
2009/12/14,10:24:00,7772.36,7772.36,7772.36,7772.36,642000000
2009/12/14,10:25:00,7774.04,7774.04,7774.04,7774.04,494000000
2009/12/14,10:26:00,7771.50,7771.50,7771.50,7771.50,541000000
2009/12/14,10:27:00,7770.82,7770.82,7770.82,7770.82,416000000
2009/12/14,10:28:00,7771.75,7771.75,7771.75,7771.75,424000000
2009/12/14,10:29:00,7774.53,7774.53,7774.53,7774.53,342000000
2009/12/14,10:30:00,7775.73,7775.73,7775.73,7775.73,302000000
2009/12/14,10:31:00,7778.97,7778.97,7778.97,7778.97,367000000
2009/12/14,10:32:00,7780.53,7780.53,7780.53,7780.53,239000000
2009/12/14,10:33:00,7783.26,7783.26,7783.26,7783.26,333000000
2009/12/14,10:34:00,7785.42,7785.42,7785.42,7785.42,302000000
2009/12/14,10:35:00,7785.90,7785.90,7785.90,7785.90,238000000
2009/12/14,10:36:00,7784.80,7784.80,7784.80,7784.80,303000000
2009/12/14,10:37:00,7782.74,7782.74,7782.74,7782.74,214000000
2009/12/14,10:38:00,7786.19,7786.19,7786.19,7786.19,248000000
2009/12/14,10:39:00,7785.92,7785.92,7785.92,7785.92,247000000
2009/12/14,10:40:00,7787.86,7787.86,7787.86,7787.86,221000000
2009/12/14,10:41:00,7789.45,7789.45,7789.45,7789.45,291000000
2009/12/14,10:42:00,7788.90,7788.90,7788.90,7788.90,195000000
2009/12/14,10:43:00,7791.91,7791.91,7791.91,7791.91,302000000
2009/12/14,10:44:00,7790.57,7790.57,7790.57,7790.57,266000000
2009/12/14,10:45:00,7790.43,7790.43,7790.43,7790.43,252000000
2009/12/14,10:46:00,7791.84,7791.84,7791.84,7791.84,393000000
2009/12/14,10:47:00,7792.13,7792.13,7792.13,7792.13,247000000
2009/12/14,10:48:00,7791.51,7791.51,7791.51,7791.51,361000000
2009/12/14,10:49:00,7788.60,7788.60,7788.60,7788.60,277000000
2009/12/14,10:50:00,7787.25,7787.25,7787.25,7787.25,229000000
2009/12/14,10:51:00,7781.01,7781.01,7781.01,7781.01,405000000
2009/12/14,10:52:00,7781.23,7781.23,7781.23,7781.23,289000000
2009/12/14,10:53:00,7777.95,7777.95,7777.95,7777.95,338000000
2009/12/14,10:54:00,7777.47,7777.47,7777.47,7777.47,312000000
2009/12/14,10:55:00,7780.17,7780.17,7780.17,7780.17,251000000
2009/12/14,10:56:00,7776.17,7776.17,7776.17,7776.17,348000000
2009/12/14,10:57:00,7778.46,7778.46,7778.46,7778.46,227000000
2009/12/14,10:58:00,7777.29,7777.29,7777.29,7777.29,302000000
2009/12/14,10:59:00,7777.87,7777.87,7777.87,7777.87,272000000
2009/12/14,11:00:00,7777.22,7777.22,7777.22,7777.22,247000000
2009/12/14,11:01:00,7778.45,7778.45,7778.45,7778.45,344000000
2009/12/14,11:02:00,7778.94,7778.94,7778.94,7778.94,242000000
2009/12/14,11:03:00,7780.79,7780.79,7780.79,7780.79,277000000
2009/12/14,11:04:00,7780.59,7780.59,7780.59,7780.59,218000000
2009/12/14,11:05:00,7781.78,7781.78,7781.78,7781.78,231000000
2009/12/14,11:06:00,7780.93,7780.93,7780.93,7780.93,246000000
2009/12/14,11:07:00,7783.12,7783.12,7783.12,7783.12,186000000
2009/12/14,11:08:00,7783.62,7783.62,7783.62,7783.62,242000000
2009/12/14,11:09:00,7783.66,7783.66,7783.66,7783.66,233000000
2009/12/14,11:10:00,7784.97,7784.97,7784.97,7784.97,202000000
2009/12/14,11:11:00,7784.28,7784.28,7784.28,7784.28,256000000
2009/12/14,11:12:00,7785.52,7785.52,7785.52,7785.52,227000000
2009/12/14,11:13:00,7784.45,7784.45,7784.45,7784.45,326000000
2009/12/14,11:14:00,7786.64,7786.64,7786.64,7786.64,255000000
2009/12/14,11:15:00,7786.39,7786.39,7786.39,7786.39,237000000
2009/12/14,11:16:00,7788.81,7788.81,7788.81,7788.81,298000000
2009/12/14,11:17:00,7788.18,7788.18,7788.18,7788.18,194000000
2009/12/14,11:18:00,7789.56,7789.56,7789.56,7789.56,285000000
2009/12/14,11:19:00,7789.72,7789.72,7789.72,7789.72,233000000
2009/12/14,11:20:00,7788.61,7788.61,7788.61,7788.61,317000000
2009/12/14,11:21:00,7790.12,7790.12,7790.12,7790.12,406000000
2009/12/14,11:22:00,7789.52,7789.52,7789.52,7789.52,244000000
2009/12/14,11:23:00,7788.40,7788.40,7788.40,7788.40,323000000
2009/12/14,11:24:00,7788.93,7788.93,7788.93,7788.93,279000000
2009/12/14,11:25:00,7785.61,7785.61,7785.61,7785.61,252000000
2009/12/14,11:26:00,7787.82,7787.82,7787.82,7787.82,329000000
2009/12/14,11:27:00,7787.75,7787.75,7787.75,7787.75,197000000
2009/12/14,11:28:00,7788.17,7788.17,7788.17,7788.17,251000000
2009/12/14,11:29:00,7787.36,7787.36,7787.36,7787.36,202000000
2009/12/14,11:30:00,7789.44,7789.44,7789.44,7789.44,209000000
2009/12/14,11:31:00,7787.94,7787.94,7787.94,7787.94,316000000
2009/12/14,11:32:00,7791.05,7791.05,7791.05,7791.05,187000000
2009/12/14,11:33:00,7788.16,7788.16,7788.16,7788.16,261000000
2009/12/14,11:34:00,7792.32,7792.32,7792.32,7792.32,235000000
2009/12/14,11:35:00,7789.26,7789.26,7789.26,7789.26,254000000
2009/12/14,11:36:00,7791.91,7791.91,7791.91,7791.91,341000000
2009/12/14,11:37:00,7792.15,7792.15,7792.15,7792.15,218000000
2009/12/14,11:38:00,7793.51,7793.51,7793.51,7793.51,316000000
2009/12/14,11:39:00,7793.95,7793.95,7793.95,7793.95,278000000
2009/12/14,11:40:00,7792.80,7792.80,7792.80,7792.80,219000000
2009/12/14,11:41:00,7793.00,7793.00,7793.00,7793.00,323000000
2009/12/14,11:42:00,7793.23,7793.23,7793.23,7793.23,191000000
2009/12/14,11:43:00,7791.92,7791.92,7791.92,7791.92,273000000
2009/12/14,11:44:00,7791.66,7791.66,7791.66,7791.66,251000000
2009/12/14,11:45:00,7791.13,7791.13,7791.13,7791.13,270000000
2009/12/14,11:46:00,7789.74,7789.74,7789.74,7789.74,317000000
2009/12/14,11:47:00,7789.79,7789.79,7789.79,7789.79,231000000
2009/12/14,11:48:00,7790.04,7790.04,7790.04,7790.04,354000000
2009/12/14,11:49:00,7787.38,7787.38,7787.38,7787.38,313000000
2009/12/14,11:50:00,7787.44,7787.44,7787.44,7787.44,303000000
2009/12/14,11:51:00,7782.25,7782.25,7782.25,7782.25,332000000
2009/12/14,11:52:00,7784.16,7784.16,7784.16,7784.16,300000000
2009/12/14,11:53:00,7782.87,7782.87,7782.87,7782.87,395000000
2009/12/14,11:54:00,7779.88,7779.88,7779.88,7779.88,323000000
2009/12/14,11:55:00,7780.50,7780.50,7780.50,7780.50,285000000
2009/12/14,11:56:00,7779.35,7779.35,7779.35,7779.35,348000000
2009/12/14,11:57:00,7776.89,7776.89,7776.89,7776.89,221000000
2009/12/14,11:58:00,7776.63,7776.63,7776.63,7776.63,331000000
2009/12/14,11:59:00,7779.99,7779.99,7779.99,7779.99,264000000
2009/12/14,12:00:00,7778.19,7778.19,7778.19,7778.19,223000000
2009/12/14,12:01:00,7779.34,7779.34,7779.34,7779.34,271000000
2009/12/14,12:02:00,7780.69,7780.69,7780.69,7780.69,168000000
2009/12/14,12:03:00,7779.05,7779.05,7779.05,7779.05,239000000
2009/12/14,12:04:00,7779.96,7779.96,7779.96,7779.96,290000000
2009/12/14,12:05:00,7781.13,7781.13,7781.13,7781.13,176000000
2009/12/14,12:06:00,7780.23,7780.23,7780.23,7780.23,248000000
2009/12/14,12:07:00,7781.19,7781.19,7781.19,7781.19,178000000
2009/12/14,12:08:00,7784.16,7784.16,7784.16,7784.16,261000000
2009/12/14,12:09:00,7782.19,7782.19,7782.19,7782.19,201000000
2009/12/14,12:10:00,7782.99,7782.99,7782.99,7782.99,241000000
2009/12/14,12:11:00,7782.56,7782.56,7782.56,7782.56,273000000
2009/12/14,12:12:00,7783.74,7783.74,7783.74,7783.74,198000000
2009/12/14,12:13:00,7782.75,7782.75,7782.75,7782.75,281000000
2009/12/14,12:14:00,7785.05,7785.05,7785.05,7785.05,198000000
2009/12/14,12:15:00,7784.62,7784.62,7784.62,7784.62,200000000
2009/12/14,12:16:00,7783.34,7783.34,7783.34,7783.34,251000000
2009/12/14,12:17:00,7784.67,7784.67,7784.67,7784.67,224000000
2009/12/14,12:18:00,7783.55,7783.55,7783.55,7783.55,318000000
2009/12/14,12:19:00,7785.97,7785.97,7785.97,7785.97,227000000
2009/12/14,12:20:00,7783.01,7783.01,7783.01,7783.01,253000000
2009/12/14,12:21:00,7784.20,7784.20,7784.20,7784.20,314000000
2009/12/14,12:22:00,7786.70,7786.70,7786.70,7786.70,248000000
2009/12/14,12:23:00,7785.45,7785.45,7785.45,7785.45,363000000
2009/12/14,12:24:00,7788.46,7788.46,7788.46,7788.46,262000000
2009/12/14,12:25:00,7787.97,7787.97,7787.97,7787.97,276000000
2009/12/14,12:26:00,7788.52,7788.52,7788.52,7788.52,355000000
2009/12/14,12:27:00,7790.80,7790.80,7790.80,7790.80,249000000
2009/12/14,12:28:00,7790.99,7790.99,7790.99,7790.99,421000000
2009/12/14,12:29:00,7792.75,7792.75,7792.75,7792.75,371000000
2009/12/14,12:30:00,7799.86,7799.86,7799.86,7799.86,610000000
2009/12/14,12:31:00,7803.35,7803.35,7803.35,7803.35,506000000
2009/12/14,12:32:00,7803.67,7803.67,7803.67,7803.67,368000000
2009/12/14,12:33:00,7801.97,7801.97,7801.97,7801.97,449000000
2009/12/14,12:34:00,7801.22,7801.22,7801.22,7801.22,305000000
2009/12/14,12:35:00,7802.21,7802.21,7802.21,7802.21,300000000
2009/12/14,12:36:00,7798.91,7798.91,7798.91,7798.91,345000000
2009/12/14,12:37:00,7799.99,7799.99,7799.99,7799.99,231000000
2009/12/14,12:38:00,7805.24,7805.24,7805.24,7805.24,381000000
2009/12/14,12:39:00,7814.07,7814.07,7814.07,7814.07,535000000
2009/12/14,12:40:00,7820.19,7820.19,7820.19,7820.19,724000000
2009/12/14,12:41:00,7819.96,7819.96,7819.96,7819.96,533000000
2009/12/14,12:42:00,7818.09,7818.09,7818.09,7818.09,394000000
2009/12/14,12:43:00,7817.06,7817.06,7817.06,7817.06,549000000
2009/12/14,12:44:00,7817.63,7817.63,7817.63,7817.63,364000000
2009/12/14,12:45:00,7817.66,7817.66,7817.66,7817.66,358000000
2009/12/14,12:46:00,7826.00,7826.00,7826.00,7826.00,571000000
2009/12/14,12:47:00,7824.97,7824.97,7824.97,7824.97,437000000
2009/12/14,12:48:00,7830.24,7830.24,7830.24,7830.24,581000000
2009/12/14,12:49:00,7826.68,7826.68,7826.68,7826.68,342000000
2009/12/14,12:50:00,7828.67,7828.67,7828.67,7828.67,452000000
2009/12/14,12:51:00,7827.22,7827.22,7827.22,7827.22,661000000
2009/12/14,12:52:00,7826.35,7826.35,7826.35,7826.35,369000000
2009/12/14,12:53:00,7825.41,7825.41,7825.41,7825.41,539000000
2009/12/14,12:54:00,7824.18,7824.18,7824.18,7824.18,379000000
2009/12/14,12:55:00,7823.39,7823.39,7823.39,7823.39,413000000
2009/12/14,12:56:00,7821.67,7821.67,7821.67,7821.67,458000000
2009/12/14,12:57:00,7826.07,7826.07,7826.07,7826.07,500000000
2009/12/14,12:58:00,7823.63,7823.63,7823.63,7823.63,451000000
2009/12/14,12:59:00,7822.08,7822.08,7822.08,7822.08,309000000
2009/12/14,13:00:00,7819.53,7819.53,7819.53,7819.53,383000000
2009/12/14,13:01:00,7820.68,7820.68,7820.68,7820.68,430000000
2009/12/14,13:02:00,7817.69,7817.69,7817.69,7817.69,333000000
2009/12/14,13:03:00,7822.95,7822.95,7822.95,7822.95,488000000
2009/12/14,13:04:00,7819.87,7819.87,7819.87,7819.87,337000000
2009/12/14,13:05:00,7820.81,7820.81,7820.81,7820.81,375000000
2009/12/14,13:06:00,7823.23,7823.23,7823.23,7823.23,430000000
2009/12/14,13:07:00,7824.79,7824.79,7824.79,7824.79,373000000
2009/12/14,13:08:00,7824.04,7824.04,7824.04,7824.04,450000000
2009/12/14,13:09:00,7821.96,7821.96,7821.96,7821.96,452000000
2009/12/14,13:10:00,7820.06,7820.06,7820.06,7820.06,412000000
2009/12/14,13:11:00,7816.62,7816.62,7816.62,7816.62,607000000
2009/12/14,13:12:00,7813.70,7813.70,7813.70,7813.70,428000000
2009/12/14,13:13:00,7811.30,7811.30,7811.30,7811.30,691000000
2009/12/14,13:14:00,7809.50,7809.50,7809.50,7809.50,585000000
2009/12/14,13:15:00,7809.51,7809.51,7809.51,7809.51,571000000
2009/12/14,13:16:00,7806.68,7806.68,7806.68,7806.68,559000000
2009/12/14,13:17:00,7804.90,7804.90,7804.90,7804.90,488000000
2009/12/14,13:18:00,7805.68,7805.68,7805.68,7805.68,603000000
2009/12/14,13:19:00,7804.83,7804.83,7804.83,7804.83,473000000
2009/12/14,13:20:00,7807.51,7807.51,7807.51,7807.51,472000000
2009/12/14,13:21:00,7809.32,7809.32,7809.32,7809.32,648000000
2009/12/14,13:22:00,7807.31,7807.31,7807.31,7807.31,470000000
2009/12/14,13:23:00,7811.65,7811.65,7811.65,7811.65,662000000
2009/12/14,13:24:00,7809.71,7809.71,7809.71,7809.71,683000000
2009/12/14,13:25:00,7812.64,7812.64,7812.64,7812.64,637000000
2009/12/14,13:26:00,7812.61,7812.61,7812.61,7812.61,0
2009/12/14,13:27:00,7812.61,7812.61,7812.61,7812.61,0
2009/12/14,13:28:00,7812.61,7812.61,7812.61,7812.61,0
2009/12/14,13:29:00,7812.61,7812.61,7812.61,7812.61,0
2009/12/14,13:30:00,7819.13,7819.13,7819.13,7819.13,803032576
2009/12/15,09:01:00,7838.53,7838.53,7838.53,7838.53,1649032704
2009/12/15,09:02:00,7843.02,7843.02,7843.02,7843.02,1200000000
2009/12/15,09:03:00,7842.94,7842.94,7842.94,7842.94,1372000000
2009/12/15,09:04:00,7841.97,7841.97,7841.97,7841.97,1762000000
2009/12/15,09:05:00,7841.32,7841.32,7841.32,7841.32,2295000064
2009/12/15,09:06:00,7841.09,7841.09,7841.09,7841.09,1298000000
2009/12/15,09:07:00,7841.85,7841.85,7841.85,7841.85,1187000064
2009/12/15,09:08:00,7842.67,7842.67,7842.67,7842.67,1005000000
2009/12/15,09:09:00,7844.04,7844.04,7844.04,7844.04,1163000064
2009/12/15,09:10:00,7845.27,7845.27,7845.27,7845.27,885000000
2009/12/15,09:11:00,7846.78,7846.78,7846.78,7846.78,1148000000
2009/12/15,09:12:00,7843.21,7843.21,7843.21,7843.21,896000000
2009/12/15,09:13:00,7841.68,7841.68,7841.68,7841.68,808000000
2009/12/15,09:14:00,7839.45,7839.45,7839.45,7839.45,859000000
2009/12/15,09:15:00,7840.58,7840.58,7840.58,7840.58,666000000
2009/12/15,09:16:00,7833.40,7833.40,7833.40,7833.40,900000000
2009/12/15,09:17:00,7828.57,7828.57,7828.57,7828.57,775000000
2009/12/15,09:18:00,7824.53,7824.53,7824.53,7824.53,758000000
2009/12/15,09:19:00,7819.03,7819.03,7819.03,7819.03,824000000
2009/12/15,09:20:00,7817.85,7817.85,7817.85,7817.85,853000000
2009/12/15,09:21:00,7813.70,7813.70,7813.70,7813.70,988000000
2009/12/15,09:22:00,7813.79,7813.79,7813.79,7813.79,758000000
2009/12/15,09:23:00,7814.80,7814.80,7814.80,7814.80,839000000
2009/12/15,09:24:00,7812.93,7812.93,7812.93,7812.93,936000000
2009/12/15,09:25:00,7812.93,7812.93,7812.93,7812.93,598000000
2009/12/15,09:26:00,7815.76,7815.76,7815.76,7815.76,732000000
2009/12/15,09:27:00,7817.71,7817.71,7817.71,7817.71,590000000
2009/12/15,09:28:00,7820.86,7820.86,7820.86,7820.86,752000000
2009/12/15,09:29:00,7824.13,7824.13,7824.13,7824.13,742000000
2009/12/15,09:30:00,7827.54,7827.54,7827.54,7827.54,743000000
2009/12/15,09:31:00,7827.88,7827.88,7827.88,7827.88,882000000
2009/12/15,09:32:00,7829.09,7829.09,7829.09,7829.09,700000000
2009/12/15,09:33:00,7833.11,7833.11,7833.11,7833.11,899000000
2009/12/15,09:34:00,7834.12,7834.12,7834.12,7834.12,822000000
2009/12/15,09:35:00,7838.31,7838.31,7838.31,7838.31,622000000
2009/12/15,09:36:00,7835.42,7835.42,7835.42,7835.42,742000000
2009/12/15,09:37:00,7836.67,7836.67,7836.67,7836.67,553000000
2009/12/15,09:38:00,7832.20,7832.20,7832.20,7832.20,610000000
2009/12/15,09:39:00,7833.95,7833.95,7833.95,7833.95,661000000
2009/12/15,09:40:00,7833.41,7833.41,7833.41,7833.41,461000000
2009/12/15,09:41:00,7832.22,7832.22,7832.22,7832.22,590000000
2009/12/15,09:42:00,7831.33,7831.33,7831.33,7831.33,479000000
2009/12/15,09:43:00,7831.51,7831.51,7831.51,7831.51,557000000
2009/12/15,09:44:00,7830.57,7830.57,7830.57,7830.57,575000000
2009/12/15,09:45:00,7829.65,7829.65,7829.65,7829.65,502000000
2009/12/15,09:46:00,7830.41,7830.41,7830.41,7830.41,600000000
2009/12/15,09:47:00,7829.04,7829.04,7829.04,7829.04,377000000
2009/12/15,09:48:00,7828.91,7828.91,7828.91,7828.91,506000000
2009/12/15,09:49:00,7827.50,7827.50,7827.50,7827.50,459000000
2009/12/15,09:50:00,7830.21,7830.21,7830.21,7830.21,439000000
2009/12/15,09:51:00,7829.35,7829.35,7829.35,7829.35,552000000
2009/12/15,09:52:00,7830.07,7830.07,7830.07,7830.07,386000000
2009/12/15,09:53:00,7831.64,7831.64,7831.64,7831.64,466000000
2009/12/15,09:54:00,7832.26,7832.26,7832.26,7832.26,477000000
2009/12/15,09:55:00,7834.01,7834.01,7834.01,7834.01,399000000
2009/12/15,09:56:00,7831.84,7831.84,7831.84,7831.84,506000000
2009/12/15,09:57:00,7830.65,7830.65,7830.65,7830.65,405000000
2009/12/15,09:58:00,7830.85,7830.85,7830.85,7830.85,482000000
2009/12/15,09:59:00,7829.73,7829.73,7829.73,7829.73,418000000
2009/12/15,10:00:00,7830.24,7830.24,7830.24,7830.24,347000000
2009/12/15,10:01:00,7830.52,7830.52,7830.52,7830.52,424000000
2009/12/15,10:02:00,7830.20,7830.20,7830.20,7830.20,343000000
2009/12/15,10:03:00,7830.48,7830.48,7830.48,7830.48,448000000
2009/12/15,10:04:00,7831.09,7831.09,7831.09,7831.09,514000000
2009/12/15,10:05:00,7832.94,7832.94,7832.94,7832.94,444000000
2009/12/15,10:06:00,7833.52,7833.52,7833.52,7833.52,547000000
2009/12/15,10:07:00,7832.72,7832.72,7832.72,7832.72,472000000
2009/12/15,10:08:00,7833.11,7833.11,7833.11,7833.11,699000000
2009/12/15,10:09:00,7834.26,7834.26,7834.26,7834.26,594000000
2009/12/15,10:10:00,7831.80,7831.80,7831.80,7831.80,662000000
2009/12/15,10:11:00,7833.32,7833.32,7833.32,7833.32,619000000
2009/12/15,10:12:00,7831.35,7831.35,7831.35,7831.35,443000000
2009/12/15,10:13:00,7829.92,7829.92,7829.92,7829.92,562000000
2009/12/15,10:14:00,7828.52,7828.52,7828.52,7828.52,459000000
2009/12/15,10:15:00,7827.83,7827.83,7827.83,7827.83,396000000
2009/12/15,10:16:00,7827.29,7827.29,7827.29,7827.29,542000000
2009/12/15,10:17:00,7822.66,7822.66,7822.66,7822.66,397000000
2009/12/15,10:18:00,7824.55,7824.55,7824.55,7824.55,473000000
2009/12/15,10:19:00,7821.84,7821.84,7821.84,7821.84,466000000
2009/12/15,10:20:00,7819.18,7819.18,7819.18,7819.18,408000000
2009/12/15,10:21:00,7818.66,7818.66,7818.66,7818.66,536000000
2009/12/15,10:22:00,7815.80,7815.80,7815.80,7815.80,437000000
2009/12/15,10:23:00,7814.77,7814.77,7814.77,7814.77,606000000
2009/12/15,10:24:00,7810.86,7810.86,7810.86,7810.86,514000000
2009/12/15,10:25:00,7809.40,7809.40,7809.40,7809.40,396000000
2009/12/15,10:26:00,7805.69,7805.69,7805.69,7805.69,599000000
2009/12/15,10:27:00,7806.56,7806.56,7806.56,7806.56,348000000
2009/12/15,10:28:00,7808.34,7808.34,7808.34,7808.34,419000000
2009/12/15,10:29:00,7810.10,7810.10,7810.10,7810.10,430000000
2009/12/15,10:30:00,7809.22,7809.22,7809.22,7809.22,335000000
2009/12/15,10:31:00,7814.09,7814.09,7814.09,7814.09,373000000
2009/12/15,10:32:00,7813.36,7813.36,7813.36,7813.36,271000000
2009/12/15,10:33:00,7816.45,7816.45,7816.45,7816.45,322000000
2009/12/15,10:34:00,7813.03,7813.03,7813.03,7813.03,347000000
2009/12/15,10:35:00,7815.37,7815.37,7815.37,7815.37,290000000
2009/12/15,10:36:00,7814.18,7814.18,7814.18,7814.18,395000000
2009/12/15,10:37:00,7813.67,7813.67,7813.67,7813.67,409000000
2009/12/15,10:38:00,7805.52,7805.52,7805.52,7805.52,580000000
2009/12/15,10:39:00,7804.28,7804.28,7804.28,7804.28,380000000
2009/12/15,10:40:00,7804.98,7804.98,7804.98,7804.98,312000000
2009/12/15,10:41:00,7805.56,7805.56,7805.56,7805.56,542000000
2009/12/15,10:42:00,7806.45,7806.45,7806.45,7806.45,321000000
2009/12/15,10:43:00,7805.96,7805.96,7805.96,7805.96,388000000
2009/12/15,10:44:00,7807.41,7807.41,7807.41,7807.41,353000000
2009/12/15,10:45:00,7807.55,7807.55,7807.55,7807.55,251000000
2009/12/15,10:46:00,7808.30,7808.30,7808.30,7808.30,387000000
2009/12/15,10:47:00,7810.23,7810.23,7810.23,7810.23,267000000
2009/12/15,10:48:00,7812.39,7812.39,7812.39,7812.39,366000000
2009/12/15,10:49:00,7811.27,7811.27,7811.27,7811.27,289000000
2009/12/15,10:50:00,7810.93,7810.93,7810.93,7810.93,263000000
2009/12/15,10:51:00,7813.88,7813.88,7813.88,7813.88,402000000
2009/12/15,10:52:00,7813.91,7813.91,7813.91,7813.91,385000000
2009/12/15,10:53:00,7816.13,7816.13,7816.13,7816.13,368000000
2009/12/15,10:54:00,7817.78,7817.78,7817.78,7817.78,405000000
2009/12/15,10:55:00,7817.84,7817.84,7817.84,7817.84,309000000
2009/12/15,10:56:00,7820.29,7820.29,7820.29,7820.29,433000000
2009/12/15,10:57:00,7823.30,7823.30,7823.30,7823.30,348000000
2009/12/15,10:58:00,7821.18,7821.18,7821.18,7821.18,381000000
2009/12/15,10:59:00,7823.65,7823.65,7823.65,7823.65,379000000
2009/12/15,11:00:00,7824.50,7824.50,7824.50,7824.50,277000000
2009/12/15,11:01:00,7823.29,7823.29,7823.29,7823.29,374000000
2009/12/15,11:02:00,7821.83,7821.83,7821.83,7821.83,233000000
2009/12/15,11:03:00,7824.54,7824.54,7824.54,7824.54,282000000
2009/12/15,11:04:00,7821.83,7821.83,7821.83,7821.83,283000000
2009/12/15,11:05:00,7819.35,7819.35,7819.35,7819.35,253000000
2009/12/15,11:06:00,7823.81,7823.81,7823.81,7823.81,332000000
2009/12/15,11:07:00,7822.41,7822.41,7822.41,7822.41,226000000
2009/12/15,11:08:00,7820.75,7820.75,7820.75,7820.75,305000000
2009/12/15,11:09:00,7819.62,7819.62,7819.62,7819.62,258000000
2009/12/15,11:10:00,7820.64,7820.64,7820.64,7820.64,244000000
2009/12/15,11:11:00,7818.41,7818.41,7818.41,7818.41,314000000
2009/12/15,11:12:00,7822.14,7822.14,7822.14,7822.14,255000000
2009/12/15,11:13:00,7820.83,7820.83,7820.83,7820.83,329000000
2009/12/15,11:14:00,7820.82,7820.82,7820.82,7820.82,271000000
2009/12/15,11:15:00,7819.96,7819.96,7819.96,7819.96,261000000
2009/12/15,11:16:00,7821.57,7821.57,7821.57,7821.57,318000000
2009/12/15,11:17:00,7817.40,7817.40,7817.40,7817.40,331000000
2009/12/15,11:18:00,7820.24,7820.24,7820.24,7820.24,412000000
2009/12/15,11:19:00,7816.40,7816.40,7816.40,7816.40,296000000
2009/12/15,11:20:00,7817.33,7817.33,7817.33,7817.33,288000000
2009/12/15,11:21:00,7817.59,7817.59,7817.59,7817.59,383000000
2009/12/15,11:22:00,7816.74,7816.74,7816.74,7816.74,259000000
2009/12/15,11:23:00,7817.00,7817.00,7817.00,7817.00,322000000
2009/12/15,11:24:00,7815.81,7815.81,7815.81,7815.81,297000000
2009/12/15,11:25:00,7813.90,7813.90,7813.90,7813.90,293000000
2009/12/15,11:26:00,7814.15,7814.15,7814.15,7814.15,351000000
2009/12/15,11:27:00,7816.31,7816.31,7816.31,7816.31,234000000
2009/12/15,11:28:00,7814.32,7814.32,7814.32,7814.32,322000000
2009/12/15,11:29:00,7813.06,7813.06,7813.06,7813.06,277000000
2009/12/15,11:30:00,7813.50,7813.50,7813.50,7813.50,278000000
2009/12/15,11:31:00,7812.52,7812.52,7812.52,7812.52,285000000
2009/12/15,11:32:00,7813.97,7813.97,7813.97,7813.97,219000000
2009/12/15,11:33:00,7811.05,7811.05,7811.05,7811.05,323000000
2009/12/15,11:34:00,7811.72,7811.72,7811.72,7811.72,227000000
2009/12/15,11:35:00,7810.37,7810.37,7810.37,7810.37,276000000
2009/12/15,11:36:00,7810.60,7810.60,7810.60,7810.60,288000000
2009/12/15,11:37:00,7813.49,7813.49,7813.49,7813.49,251000000
2009/12/15,11:38:00,7810.03,7810.03,7810.03,7810.03,346000000
2009/12/15,11:39:00,7810.38,7810.38,7810.38,7810.38,229000000
2009/12/15,11:40:00,7813.33,7813.33,7813.33,7813.33,249000000
2009/12/15,11:41:00,7813.31,7813.31,7813.31,7813.31,263000000
2009/12/15,11:42:00,7812.34,7812.34,7812.34,7812.34,198000000
2009/12/15,11:43:00,7813.21,7813.21,7813.21,7813.21,318000000
2009/12/15,11:44:00,7814.13,7814.13,7814.13,7814.13,278000000
2009/12/15,11:45:00,7814.93,7814.93,7814.93,7814.93,296000000
2009/12/15,11:46:00,7814.87,7814.87,7814.87,7814.87,303000000
2009/12/15,11:47:00,7818.61,7818.61,7818.61,7818.61,229000000
2009/12/15,11:48:00,7817.97,7817.97,7817.97,7817.97,312000000
2009/12/15,11:49:00,7816.97,7816.97,7816.97,7816.97,240000000
2009/12/15,11:50:00,7819.13,7819.13,7819.13,7819.13,255000000
2009/12/15,11:51:00,7817.83,7817.83,7817.83,7817.83,274000000
2009/12/15,11:52:00,7818.05,7818.05,7818.05,7818.05,230000000
2009/12/15,11:53:00,7817.94,7817.94,7817.94,7817.94,278000000
2009/12/15,11:54:00,7817.03,7817.03,7817.03,7817.03,232000000
2009/12/15,11:55:00,7817.64,7817.64,7817.64,7817.64,211000000
2009/12/15,11:56:00,7820.20,7820.20,7820.20,7820.20,361000000
2009/12/15,11:57:00,7820.84,7820.84,7820.84,7820.84,251000000
2009/12/15,11:58:00,7820.69,7820.69,7820.69,7820.69,394000000
2009/12/15,11:59:00,7822.64,7822.64,7822.64,7822.64,253000000
2009/12/15,12:00:00,7820.82,7820.82,7820.82,7820.82,259000000
2009/12/15,12:01:00,7818.63,7818.63,7818.63,7818.63,341000000
2009/12/15,12:02:00,7818.09,7818.09,7818.09,7818.09,231000000
2009/12/15,12:03:00,7818.77,7818.77,7818.77,7818.77,364000000
2009/12/15,12:04:00,7817.78,7817.78,7817.78,7817.78,311000000
2009/12/15,12:05:00,7820.92,7820.92,7820.92,7820.92,253000000
2009/12/15,12:06:00,7821.20,7821.20,7821.20,7821.20,267000000
2009/12/15,12:07:00,7817.01,7817.01,7817.01,7817.01,219000000
2009/12/15,12:08:00,7819.59,7819.59,7819.59,7819.59,270000000
2009/12/15,12:09:00,7818.35,7818.35,7818.35,7818.35,190000000
2009/12/15,12:10:00,7818.34,7818.34,7818.34,7818.34,243000000
2009/12/15,12:11:00,7817.74,7817.74,7817.74,7817.74,264000000
2009/12/15,12:12:00,7816.32,7816.32,7816.32,7816.32,232000000
2009/12/15,12:13:00,7815.35,7815.35,7815.35,7815.35,282000000
2009/12/15,12:14:00,7813.29,7813.29,7813.29,7813.29,275000000
2009/12/15,12:15:00,7814.84,7814.84,7814.84,7814.84,262000000
2009/12/15,12:16:00,7815.33,7815.33,7815.33,7815.33,382000000
2009/12/15,12:17:00,7812.43,7812.43,7812.43,7812.43,278000000
2009/12/15,12:18:00,7815.35,7815.35,7815.35,7815.35,323000000
2009/12/15,12:19:00,7812.03,7812.03,7812.03,7812.03,298000000
2009/12/15,12:20:00,7811.38,7811.38,7811.38,7811.38,268000000
2009/12/15,12:21:00,7815.05,7815.05,7815.05,7815.05,258000000
2009/12/15,12:22:00,7812.07,7812.07,7812.07,7812.07,316000000
2009/12/15,12:23:00,7812.05,7812.05,7812.05,7812.05,345000000
2009/12/15,12:24:00,7812.96,7812.96,7812.96,7812.96,248000000
2009/12/15,12:25:00,7811.16,7811.16,7811.16,7811.16,287000000
2009/12/15,12:26:00,7811.85,7811.85,7811.85,7811.85,315000000
2009/12/15,12:27:00,7810.78,7810.78,7810.78,7810.78,256000000
2009/12/15,12:28:00,7810.91,7810.91,7810.91,7810.91,411000000
2009/12/15,12:29:00,7810.97,7810.97,7810.97,7810.97,265000000
2009/12/15,12:30:00,7809.83,7809.83,7809.83,7809.83,290000000
2009/12/15,12:31:00,7810.15,7810.15,7810.15,7810.15,382000000
2009/12/15,12:32:00,7808.31,7808.31,7808.31,7808.31,237000000
2009/12/15,12:33:00,7808.73,7808.73,7808.73,7808.73,387000000
2009/12/15,12:34:00,7809.34,7809.34,7809.34,7809.34,273000000
2009/12/15,12:35:00,7808.85,7808.85,7808.85,7808.85,272000000
2009/12/15,12:36:00,7809.42,7809.42,7809.42,7809.42,324000000
2009/12/15,12:37:00,7804.97,7804.97,7804.97,7804.97,209000000
2009/12/15,12:38:00,7806.82,7806.82,7806.82,7806.82,338000000
2009/12/15,12:39:00,7804.82,7804.82,7804.82,7804.82,365000000
2009/12/15,12:40:00,7805.85,7805.85,7805.85,7805.85,308000000
2009/12/15,12:41:00,7804.40,7804.40,7804.40,7804.40,390000000
2009/12/15,12:42:00,7803.25,7803.25,7803.25,7803.25,279000000
2009/12/15,12:43:00,7803.75,7803.75,7803.75,7803.75,389000000
2009/12/15,12:44:00,7800.87,7800.87,7800.87,7800.87,314000000
2009/12/15,12:45:00,7802.26,7802.26,7802.26,7802.26,386000000
2009/12/15,12:46:00,7802.10,7802.10,7802.10,7802.10,486000000
2009/12/15,12:47:00,7799.11,7799.11,7799.11,7799.11,279000000
2009/12/15,12:48:00,7798.54,7798.54,7798.54,7798.54,389000000
2009/12/15,12:49:00,7799.51,7799.51,7799.51,7799.51,357000000
2009/12/15,12:50:00,7799.29,7799.29,7799.29,7799.29,350000000
2009/12/15,12:51:00,7798.83,7798.83,7798.83,7798.83,507000000
2009/12/15,12:52:00,7798.71,7798.71,7798.71,7798.71,318000000
2009/12/15,12:53:00,7801.71,7801.71,7801.71,7801.71,423000000
2009/12/15,12:54:00,7800.79,7800.79,7800.79,7800.79,317000000
2009/12/15,12:55:00,7800.98,7800.98,7800.98,7800.98,269000000
2009/12/15,12:56:00,7807.89,7807.89,7807.89,7807.89,488000000
2009/12/15,12:57:00,7810.11,7810.11,7810.11,7810.11,296000000
2009/12/15,12:58:00,7808.99,7808.99,7808.99,7808.99,430000000
2009/12/15,12:59:00,7815.27,7815.27,7815.27,7815.27,503000000
2009/12/15,13:00:00,7810.95,7810.95,7810.95,7810.95,351000000
2009/12/15,13:01:00,7812.26,7812.26,7812.26,7812.26,436000000
2009/12/15,13:02:00,7809.81,7809.81,7809.81,7809.81,281000000
2009/12/15,13:03:00,7808.25,7808.25,7808.25,7808.25,381000000
2009/12/15,13:04:00,7807.39,7807.39,7807.39,7807.39,351000000
2009/12/15,13:05:00,7808.19,7808.19,7808.19,7808.19,399000000
2009/12/15,13:06:00,7809.11,7809.11,7809.11,7809.11,392000000
2009/12/15,13:07:00,7807.29,7807.29,7807.29,7807.29,283000000
2009/12/15,13:08:00,7807.24,7807.24,7807.24,7807.24,470000000
2009/12/15,13:09:00,7806.86,7806.86,7806.86,7806.86,391000000
2009/12/15,13:10:00,7809.00,7809.00,7809.00,7809.00,379000000
2009/12/15,13:11:00,7805.20,7805.20,7805.20,7805.20,531000000
2009/12/15,13:12:00,7804.97,7804.97,7804.97,7804.97,341000000
2009/12/15,13:13:00,7803.13,7803.13,7803.13,7803.13,549000000
2009/12/15,13:14:00,7801.00,7801.00,7801.00,7801.00,538000000
2009/12/15,13:15:00,7797.79,7797.79,7797.79,7797.79,583000000
2009/12/15,13:16:00,7795.89,7795.89,7795.89,7795.89,600000000
2009/12/15,13:17:00,7793.87,7793.87,7793.87,7793.87,484000000
2009/12/15,13:18:00,7792.84,7792.84,7792.84,7792.84,643000000
2009/12/15,13:19:00,7794.59,7794.59,7794.59,7794.59,643000000
2009/12/15,13:20:00,7793.78,7793.78,7793.78,7793.78,592000000
2009/12/15,13:21:00,7793.40,7793.40,7793.40,7793.40,665000000
2009/12/15,13:22:00,7792.56,7792.56,7792.56,7792.56,462000000
2009/12/15,13:23:00,7792.65,7792.65,7792.65,7792.65,700000000
2009/12/15,13:24:00,7796.52,7796.52,7796.52,7796.52,694000000
2009/12/15,13:25:00,7794.56,7794.56,7794.56,7794.56,644000000
2009/12/15,13:26:00,7794.56,7794.56,7794.56,7794.56,0
2009/12/15,13:27:00,7794.56,7794.56,7794.56,7794.56,0
2009/12/15,13:28:00,7794.56,7794.56,7794.56,7794.56,0
2009/12/15,13:29:00,7794.56,7794.56,7794.56,7794.56,0
2009/12/15,13:30:00,7807.62,7807.62,7807.62,7807.62,1930032640
2009/12/16,09:01:00,7801.30,7801.30,7801.30,7801.30,3844000000
2009/12/16,09:02:00,7795.78,7795.78,7795.78,7795.78,848000000
2009/12/16,09:03:00,7794.77,7794.77,7794.77,7794.77,1035000000
2009/12/16,09:04:00,7789.91,7789.91,7789.91,7789.91,1128999936
2009/12/16,09:05:00,7787.36,7787.36,7787.36,7787.36,911000000
2009/12/16,09:06:00,7781.92,7781.92,7781.92,7781.92,1084999936
2009/12/16,09:07:00,7776.73,7776.73,7776.73,7776.73,854000000
2009/12/16,09:08:00,7774.14,7774.14,7774.14,7774.14,847000000
2009/12/16,09:09:00,7770.56,7770.56,7770.56,7770.56,922000000
2009/12/16,09:10:00,7771.63,7771.63,7771.63,7771.63,706000000
2009/12/16,09:11:00,7770.20,7770.20,7770.20,7770.20,881000000
2009/12/16,09:12:00,7772.20,7772.20,7772.20,7772.20,667000000
2009/12/16,09:13:00,7770.10,7770.10,7770.10,7770.10,806000000
2009/12/16,09:14:00,7770.00,7770.00,7770.00,7770.00,657000000
2009/12/16,09:15:00,7767.95,7767.95,7767.95,7767.95,572000000
2009/12/16,09:16:00,7757.12,7757.12,7757.12,7757.12,1026000000
2009/12/16,09:17:00,7749.57,7749.57,7749.57,7749.57,785000000
2009/12/16,09:18:00,7746.09,7746.09,7746.09,7746.09,775000000
2009/12/16,09:19:00,7743.83,7743.83,7743.83,7743.83,856000000
2009/12/16,09:20:00,7744.64,7744.64,7744.64,7744.64,665000000
2009/12/16,09:21:00,7740.47,7740.47,7740.47,7740.47,846000000
2009/12/16,09:22:00,7736.98,7736.98,7736.98,7736.98,707000000
2009/12/16,09:23:00,7734.35,7734.35,7734.35,7734.35,823000000
2009/12/16,09:24:00,7732.68,7732.68,7732.68,7732.68,798000000
2009/12/16,09:25:00,7730.25,7730.25,7730.25,7730.25,560000000
2009/12/16,09:26:00,7727.21,7727.21,7727.21,7727.21,950000000
2009/12/16,09:27:00,7724.81,7724.81,7724.81,7724.81,733000000
2009/12/16,09:28:00,7724.58,7724.58,7724.58,7724.58,758000000
2009/12/16,09:29:00,7726.62,7726.62,7726.62,7726.62,781000000
2009/12/16,09:30:00,7730.21,7730.21,7730.21,7730.21,607000000
2009/12/16,09:31:00,7732.68,7732.68,7732.68,7732.68,834000000
2009/12/16,09:32:00,7740.35,7740.35,7740.35,7740.35,636000000
2009/12/16,09:33:00,7743.23,7743.23,7743.23,7743.23,738000000
2009/12/16,09:34:00,7741.92,7741.92,7741.92,7741.92,764000000
2009/12/16,09:35:00,7741.57,7741.57,7741.57,7741.57,681000000
2009/12/16,09:36:00,7742.52,7742.52,7742.52,7742.52,736000000
2009/12/16,09:37:00,7743.50,7743.50,7743.50,7743.50,513000000
2009/12/16,09:38:00,7745.28,7745.28,7745.28,7745.28,646000000
2009/12/16,09:39:00,7748.33,7748.33,7748.33,7748.33,658000000
2009/12/16,09:40:00,7748.90,7748.90,7748.90,7748.90,448000000
2009/12/16,09:41:00,7751.97,7751.97,7751.97,7751.97,642000000
2009/12/16,09:42:00,7753.86,7753.86,7753.86,7753.86,513000000
2009/12/16,09:43:00,7751.79,7751.79,7751.79,7751.79,530000000
2009/12/16,09:44:00,7753.20,7753.20,7753.20,7753.20,494000000
2009/12/16,09:45:00,7750.40,7750.40,7750.40,7750.40,365000000
2009/12/16,09:46:00,7750.88,7750.88,7750.88,7750.88,474000000
2009/12/16,09:47:00,7752.23,7752.23,7752.23,7752.23,365000000
2009/12/16,09:48:00,7752.32,7752.32,7752.32,7752.32,354000000
2009/12/16,09:49:00,7752.88,7752.88,7752.88,7752.88,365000000
2009/12/16,09:50:00,7751.98,7751.98,7751.98,7751.98,249000000
2009/12/16,09:51:00,7754.57,7754.57,7754.57,7754.57,464000000
2009/12/16,09:52:00,7756.70,7756.70,7756.70,7756.70,385000000
2009/12/16,09:53:00,7760.77,7760.77,7760.77,7760.77,493000000
2009/12/16,09:54:00,7763.91,7763.91,7763.91,7763.91,482000000
2009/12/16,09:55:00,7765.61,7765.61,7765.61,7765.61,486000000
2009/12/16,09:56:00,7767.77,7767.77,7767.77,7767.77,478000000
2009/12/16,09:57:00,7768.47,7768.47,7768.47,7768.47,418000000
2009/12/16,09:58:00,7768.42,7768.42,7768.42,7768.42,569000000
2009/12/16,09:59:00,7770.56,7770.56,7770.56,7770.56,495000000
2009/12/16,10:00:00,7771.32,7771.32,7771.32,7771.32,366000000
2009/12/16,10:01:00,7770.81,7770.81,7770.81,7770.81,488000000
2009/12/16,10:02:00,7770.50,7770.50,7770.50,7770.50,300000000
2009/12/16,10:03:00,7769.53,7769.53,7769.53,7769.53,374000000
2009/12/16,10:04:00,7767.19,7767.19,7767.19,7767.19,473000000
2009/12/16,10:05:00,7767.39,7767.39,7767.39,7767.39,349000000
2009/12/16,10:06:00,7769.21,7769.21,7769.21,7769.21,489000000
2009/12/16,10:07:00,7766.29,7766.29,7766.29,7766.29,342000000
2009/12/16,10:08:00,7768.62,7768.62,7768.62,7768.62,320000000
2009/12/16,10:09:00,7766.71,7766.71,7766.71,7766.71,353000000
2009/12/16,10:10:00,7767.54,7767.54,7767.54,7767.54,286000000
2009/12/16,10:11:00,7767.92,7767.92,7767.92,7767.92,416000000
2009/12/16,10:12:00,7767.23,7767.23,7767.23,7767.23,283000000
2009/12/16,10:13:00,7768.23,7768.23,7768.23,7768.23,329000000
2009/12/16,10:14:00,7769.16,7769.16,7769.16,7769.16,350000000
2009/12/16,10:15:00,7769.25,7769.25,7769.25,7769.25,288000000
2009/12/16,10:16:00,7769.42,7769.42,7769.42,7769.42,441000000
2009/12/16,10:17:00,7770.04,7770.04,7770.04,7770.04,248000000
2009/12/16,10:18:00,7770.71,7770.71,7770.71,7770.71,330000000
2009/12/16,10:19:00,7770.56,7770.56,7770.56,7770.56,298000000
2009/12/16,10:20:00,7772.29,7772.29,7772.29,7772.29,260000000
2009/12/16,10:21:00,7771.26,7771.26,7771.26,7771.26,410000000
2009/12/16,10:22:00,7770.57,7770.57,7770.57,7770.57,283000000
2009/12/16,10:23:00,7769.23,7769.23,7769.23,7769.23,343000000
2009/12/16,10:24:00,7769.15,7769.15,7769.15,7769.15,346000000
2009/12/16,10:25:00,7767.62,7767.62,7767.62,7767.62,343000000
2009/12/16,10:26:00,7765.73,7765.73,7765.73,7765.73,489000000
2009/12/16,10:27:00,7766.10,7766.10,7766.10,7766.10,310000000
2009/12/16,10:28:00,7766.12,7766.12,7766.12,7766.12,356000000
2009/12/16,10:29:00,7763.13,7763.13,7763.13,7763.13,302000000
2009/12/16,10:30:00,7761.42,7761.42,7761.42,7761.42,310000000
2009/12/16,10:31:00,7760.33,7760.33,7760.33,7760.33,342000000
2009/12/16,10:32:00,7760.77,7760.77,7760.77,7760.77,260000000
2009/12/16,10:33:00,7759.70,7759.70,7759.70,7759.70,399000000
2009/12/16,10:34:00,7757.09,7757.09,7757.09,7757.09,432000000
2009/12/16,10:35:00,7755.67,7755.67,7755.67,7755.67,280000000
2009/12/16,10:36:00,7753.08,7753.08,7753.08,7753.08,461000000
2009/12/16,10:37:00,7752.20,7752.20,7752.20,7752.20,320000000
2009/12/16,10:38:00,7751.49,7751.49,7751.49,7751.49,374000000
2009/12/16,10:39:00,7752.54,7752.54,7752.54,7752.54,349000000
2009/12/16,10:40:00,7751.59,7751.59,7751.59,7751.59,279000000
2009/12/16,10:41:00,7750.99,7750.99,7750.99,7750.99,333000000
2009/12/16,10:42:00,7750.66,7750.66,7750.66,7750.66,192000000
2009/12/16,10:43:00,7749.16,7749.16,7749.16,7749.16,261000000
2009/12/16,10:44:00,7750.65,7750.65,7750.65,7750.65,326000000
2009/12/16,10:45:00,7749.78,7749.78,7749.78,7749.78,317000000
2009/12/16,10:46:00,7751.53,7751.53,7751.53,7751.53,348000000
2009/12/16,10:47:00,7751.86,7751.86,7751.86,7751.86,241000000
2009/12/16,10:48:00,7753.41,7753.41,7753.41,7753.41,338000000
2009/12/16,10:49:00,7755.90,7755.90,7755.90,7755.90,262000000
2009/12/16,10:50:00,7756.56,7756.56,7756.56,7756.56,293000000
2009/12/16,10:51:00,7757.75,7757.75,7757.75,7757.75,373000000
2009/12/16,10:52:00,7759.72,7759.72,7759.72,7759.72,267000000
2009/12/16,10:53:00,7759.19,7759.19,7759.19,7759.19,337000000
2009/12/16,10:54:00,7760.51,7760.51,7760.51,7760.51,346000000
2009/12/16,10:55:00,7761.59,7761.59,7761.59,7761.59,295000000
2009/12/16,10:56:00,7760.03,7760.03,7760.03,7760.03,449000000
2009/12/16,10:57:00,7762.24,7762.24,7762.24,7762.24,237000000
2009/12/16,10:58:00,7760.39,7760.39,7760.39,7760.39,365000000
2009/12/16,10:59:00,7762.02,7762.02,7762.02,7762.02,218000000
2009/12/16,11:00:00,7759.68,7759.68,7759.68,7759.68,241000000
2009/12/16,11:01:00,7761.14,7761.14,7761.14,7761.14,322000000
2009/12/16,11:02:00,7763.61,7763.61,7763.61,7763.61,208000000
2009/12/16,11:03:00,7762.45,7762.45,7762.45,7762.45,277000000
2009/12/16,11:04:00,7760.88,7760.88,7760.88,7760.88,243000000
2009/12/16,11:05:00,7759.95,7759.95,7759.95,7759.95,221000000
2009/12/16,11:06:00,7760.83,7760.83,7760.83,7760.83,245000000
2009/12/16,11:07:00,7761.06,7761.06,7761.06,7761.06,197000000
2009/12/16,11:08:00,7760.36,7760.36,7760.36,7760.36,239000000
2009/12/16,11:09:00,7759.46,7759.46,7759.46,7759.46,191000000
2009/12/16,11:10:00,7758.25,7758.25,7758.25,7758.25,202000000
2009/12/16,11:11:00,7762.34,7762.34,7762.34,7762.34,319000000
2009/12/16,11:12:00,7762.43,7762.43,7762.43,7762.43,212000000
2009/12/16,11:13:00,7761.27,7761.27,7761.27,7761.27,378000000
2009/12/16,11:14:00,7761.15,7761.15,7761.15,7761.15,336000000
2009/12/16,11:15:00,7764.90,7764.90,7764.90,7764.90,299000000
2009/12/16,11:16:00,7764.78,7764.78,7764.78,7764.78,328000000
2009/12/16,11:17:00,7765.08,7765.08,7765.08,7765.08,246000000
2009/12/16,11:18:00,7765.49,7765.49,7765.49,7765.49,344000000
2009/12/16,11:19:00,7767.51,7767.51,7767.51,7767.51,228000000
2009/12/16,11:20:00,7767.10,7767.10,7767.10,7767.10,242000000
2009/12/16,11:21:00,7766.36,7766.36,7766.36,7766.36,348000000
2009/12/16,11:22:00,7769.20,7769.20,7769.20,7769.20,227000000
2009/12/16,11:23:00,7763.64,7763.64,7763.64,7763.64,395000000
2009/12/16,11:24:00,7765.65,7765.65,7765.65,7765.65,248000000
2009/12/16,11:25:00,7765.68,7765.68,7765.68,7765.68,274000000
2009/12/16,11:26:00,7763.49,7763.49,7763.49,7763.49,273000000
2009/12/16,11:27:00,7765.69,7765.69,7765.69,7765.69,161000000
2009/12/16,11:28:00,7764.05,7764.05,7764.05,7764.05,250000000
2009/12/16,11:29:00,7765.73,7765.73,7765.73,7765.73,214000000
2009/12/16,11:30:00,7766.21,7766.21,7766.21,7766.21,215000000
2009/12/16,11:31:00,7766.97,7766.97,7766.97,7766.97,280000000
2009/12/16,11:32:00,7769.14,7769.14,7769.14,7769.14,219000000
2009/12/16,11:33:00,7770.70,7770.70,7770.70,7770.70,342000000
2009/12/16,11:34:00,7771.06,7771.06,7771.06,7771.06,320000000
2009/12/16,11:35:00,7772.94,7772.94,7772.94,7772.94,278000000
2009/12/16,11:36:00,7773.70,7773.70,7773.70,7773.70,480000000
2009/12/16,11:37:00,7774.98,7774.98,7774.98,7774.98,332000000
2009/12/16,11:38:00,7774.76,7774.76,7774.76,7774.76,409000000
2009/12/16,11:39:00,7776.67,7776.67,7776.67,7776.67,252000000
2009/12/16,11:40:00,7775.88,7775.88,7775.88,7775.88,329000000
2009/12/16,11:41:00,7776.12,7776.12,7776.12,7776.12,393000000
2009/12/16,11:42:00,7777.19,7777.19,7777.19,7777.19,229000000
2009/12/16,11:43:00,7774.45,7774.45,7774.45,7774.45,340000000
2009/12/16,11:44:00,7773.33,7773.33,7773.33,7773.33,275000000
2009/12/16,11:45:00,7769.54,7769.54,7769.54,7769.54,263000000
2009/12/16,11:46:00,7770.52,7770.52,7770.52,7770.52,346000000
2009/12/16,11:47:00,7772.23,7772.23,7772.23,7772.23,226000000
2009/12/16,11:48:00,7771.63,7771.63,7771.63,7771.63,286000000
2009/12/16,11:49:00,7773.57,7773.57,7773.57,7773.57,197000000
2009/12/16,11:50:00,7772.01,7772.01,7772.01,7772.01,209000000
2009/12/16,11:51:00,7774.70,7774.70,7774.70,7774.70,258000000
2009/12/16,11:52:00,7772.89,7772.89,7772.89,7772.89,200000000
2009/12/16,11:53:00,7773.01,7773.01,7773.01,7773.01,233000000
2009/12/16,11:54:00,7773.32,7773.32,7773.32,7773.32,225000000
2009/12/16,11:55:00,7772.73,7772.73,7772.73,7772.73,186000000
2009/12/16,11:56:00,7772.71,7772.71,7772.71,7772.71,315000000
2009/12/16,11:57:00,7772.82,7772.82,7772.82,7772.82,182000000
2009/12/16,11:58:00,7771.02,7771.02,7771.02,7771.02,232000000
2009/12/16,11:59:00,7774.74,7774.74,7774.74,7774.74,203000000
2009/12/16,12:00:00,7772.22,7772.22,7772.22,7772.22,225000000
2009/12/16,12:01:00,7773.41,7773.41,7773.41,7773.41,241000000
2009/12/16,12:02:00,7773.15,7773.15,7773.15,7773.15,169000000
2009/12/16,12:03:00,7771.31,7771.31,7771.31,7771.31,261000000
2009/12/16,12:04:00,7774.75,7774.75,7774.75,7774.75,181000000
2009/12/16,12:05:00,7774.28,7774.28,7774.28,7774.28,196000000
2009/12/16,12:06:00,7775.21,7775.21,7775.21,7775.21,241000000
2009/12/16,12:07:00,7774.18,7774.18,7774.18,7774.18,185000000
2009/12/16,12:08:00,7772.19,7772.19,7772.19,7772.19,261000000
2009/12/16,12:09:00,7771.76,7771.76,7771.76,7771.76,181000000
2009/12/16,12:10:00,7771.70,7771.70,7771.70,7771.70,235000000
2009/12/16,12:11:00,7772.94,7772.94,7772.94,7772.94,244000000
2009/12/16,12:12:00,7769.97,7769.97,7769.97,7769.97,210000000
2009/12/16,12:13:00,7768.44,7768.44,7768.44,7768.44,289000000
2009/12/16,12:14:00,7770.87,7770.87,7770.87,7770.87,215000000
2009/12/16,12:15:00,7769.42,7769.42,7769.42,7769.42,204000000
2009/12/16,12:16:00,7768.62,7768.62,7768.62,7768.62,258000000
2009/12/16,12:17:00,7770.48,7770.48,7770.48,7770.48,158000000
2009/12/16,12:18:00,7769.27,7769.27,7769.27,7769.27,255000000
2009/12/16,12:19:00,7771.17,7771.17,7771.17,7771.17,190000000
2009/12/16,12:20:00,7770.42,7770.42,7770.42,7770.42,199000000
2009/12/16,12:21:00,7771.13,7771.13,7771.13,7771.13,249000000
2009/12/16,12:22:00,7768.20,7768.20,7768.20,7768.20,169000000
2009/12/16,12:23:00,7768.18,7768.18,7768.18,7768.18,263000000
2009/12/16,12:24:00,7768.27,7768.27,7768.27,7768.27,204000000
2009/12/16,12:25:00,7766.69,7766.69,7766.69,7766.69,202000000
2009/12/16,12:26:00,7768.16,7768.16,7768.16,7768.16,309000000
2009/12/16,12:27:00,7768.82,7768.82,7768.82,7768.82,218000000
2009/12/16,12:28:00,7769.17,7769.17,7769.17,7769.17,383000000
2009/12/16,12:29:00,7765.98,7765.98,7765.98,7765.98,238000000
2009/12/16,12:30:00,7768.16,7768.16,7768.16,7768.16,248000000
2009/12/16,12:31:00,7767.95,7767.95,7767.95,7767.95,292000000
2009/12/16,12:32:00,7768.34,7768.34,7768.34,7768.34,206000000
2009/12/16,12:33:00,7768.73,7768.73,7768.73,7768.73,256000000
2009/12/16,12:34:00,7768.90,7768.90,7768.90,7768.90,233000000
2009/12/16,12:35:00,7768.06,7768.06,7768.06,7768.06,240000000
2009/12/16,12:36:00,7770.73,7770.73,7770.73,7770.73,315000000
2009/12/16,12:37:00,7771.21,7771.21,7771.21,7771.21,273000000
2009/12/16,12:38:00,7772.85,7772.85,7772.85,7772.85,359000000
2009/12/16,12:39:00,7772.40,7772.40,7772.40,7772.40,262000000
2009/12/16,12:40:00,7770.31,7770.31,7770.31,7770.31,333000000
2009/12/16,12:41:00,7771.71,7771.71,7771.71,7771.71,301000000
2009/12/16,12:42:00,7769.43,7769.43,7769.43,7769.43,258000000
2009/12/16,12:43:00,7773.53,7773.53,7773.53,7773.53,336000000
2009/12/16,12:44:00,7771.59,7771.59,7771.59,7771.59,264000000
2009/12/16,12:45:00,7771.28,7771.28,7771.28,7771.28,273000000
2009/12/16,12:46:00,7773.23,7773.23,7773.23,7773.23,384000000
2009/12/16,12:47:00,7773.63,7773.63,7773.63,7773.63,239000000
2009/12/16,12:48:00,7776.69,7776.69,7776.69,7776.69,342000000
2009/12/16,12:49:00,7776.61,7776.61,7776.61,7776.61,279000000
2009/12/16,12:50:00,7776.86,7776.86,7776.86,7776.86,352000000
2009/12/16,12:51:00,7777.81,7777.81,7777.81,7777.81,350000000
2009/12/16,12:52:00,7775.94,7775.94,7775.94,7775.94,307000000
2009/12/16,12:53:00,7778.75,7778.75,7778.75,7778.75,369000000
2009/12/16,12:54:00,7778.47,7778.47,7778.47,7778.47,303000000
2009/12/16,12:55:00,7775.68,7775.68,7775.68,7775.68,314000000
2009/12/16,12:56:00,7778.67,7778.67,7778.67,7778.67,422000000
2009/12/16,12:57:00,7776.86,7776.86,7776.86,7776.86,298000000
2009/12/16,12:58:00,7776.83,7776.83,7776.83,7776.83,463000000
2009/12/16,12:59:00,7777.81,7777.81,7777.81,7777.81,342000000
2009/12/16,13:00:00,7777.47,7777.47,7777.47,7777.47,319000000
2009/12/16,13:01:00,7770.91,7770.91,7770.91,7770.91,430000000
2009/12/16,13:02:00,7769.83,7769.83,7769.83,7769.83,477000000
2009/12/16,13:03:00,7763.44,7763.44,7763.44,7763.44,615000000
2009/12/16,13:04:00,7758.74,7758.74,7758.74,7758.74,540000000
2009/12/16,13:05:00,7756.93,7756.93,7756.93,7756.93,597000000
2009/12/16,13:06:00,7755.79,7755.79,7755.79,7755.79,732000000
2009/12/16,13:07:00,7754.70,7754.70,7754.70,7754.70,477000000
2009/12/16,13:08:00,7753.95,7753.95,7753.95,7753.95,604000000
2009/12/16,13:09:00,7752.44,7752.44,7752.44,7752.44,448000000
2009/12/16,13:10:00,7754.35,7754.35,7754.35,7754.35,437000000
2009/12/16,13:11:00,7750.93,7750.93,7750.93,7750.93,524000000
2009/12/16,13:12:00,7753.91,7753.91,7753.91,7753.91,339000000
2009/12/16,13:13:00,7751.93,7751.93,7751.93,7751.93,482000000
2009/12/16,13:14:00,7749.57,7749.57,7749.57,7749.57,419000000
2009/12/16,13:15:00,7751.69,7751.69,7751.69,7751.69,380000000
2009/12/16,13:16:00,7749.10,7749.10,7749.10,7749.10,633000000
2009/12/16,13:17:00,7748.87,7748.87,7748.87,7748.87,566000000
2009/12/16,13:18:00,7747.64,7747.64,7747.64,7747.64,635000000
2009/12/16,13:19:00,7747.05,7747.05,7747.05,7747.05,539000000
2009/12/16,13:20:00,7749.96,7749.96,7749.96,7749.96,488000000
2009/12/16,13:21:00,7746.79,7746.79,7746.79,7746.79,639000000
2009/12/16,13:22:00,7747.45,7747.45,7747.45,7747.45,509000000
2009/12/16,13:23:00,7746.78,7746.78,7746.78,7746.78,665000000
2009/12/16,13:24:00,7744.47,7744.47,7744.47,7744.47,610000000
2009/12/16,13:25:00,7747.98,7747.98,7747.98,7747.98,574000000
2009/12/16,13:26:00,7747.98,7747.98,7747.98,7747.98,0
2009/12/16,13:27:00,7747.98,7747.98,7747.98,7747.98,0
2009/12/16,13:28:00,7747.98,7747.98,7747.98,7747.98,0
2009/12/16,13:29:00,7747.98,7747.98,7747.98,7747.98,0
2009/12/16,13:30:00,7751.60,7751.60,7751.60,7751.60,931032576
2009/12/17,09:01:00,7804.70,7804.70,7804.70,7804.70,1217032704
2009/12/17,09:02:00,7807.23,7807.23,7807.23,7807.23,1540999936
2009/12/17,09:03:00,7804.16,7804.16,7804.16,7804.16,1212999936
2009/12/17,09:04:00,7806.75,7806.75,7806.75,7806.75,1060000000
2009/12/17,09:05:00,7807.66,7807.66,7807.66,7807.66,851000000
2009/12/17,09:06:00,7808.95,7808.95,7808.95,7808.95,1032000000
2009/12/17,09:07:00,7810.30,7810.30,7810.30,7810.30,875000000
2009/12/17,09:08:00,7811.50,7811.50,7811.50,7811.50,879000000
2009/12/17,09:09:00,7811.82,7811.82,7811.82,7811.82,907000000
2009/12/17,09:10:00,7809.91,7809.91,7809.91,7809.91,685000000
2009/12/17,09:11:00,7807.02,7807.02,7807.02,7807.02,941000000
2009/12/17,09:12:00,7805.20,7805.20,7805.20,7805.20,786000000
2009/12/17,09:13:00,7804.93,7804.93,7804.93,7804.93,833000000
2009/12/17,09:14:00,7806.52,7806.52,7806.52,7806.52,829000000
2009/12/17,09:15:00,7808.72,7808.72,7808.72,7808.72,843000000
2009/12/17,09:16:00,7815.92,7815.92,7815.92,7815.92,909000000
2009/12/17,09:17:00,7818.24,7818.24,7818.24,7818.24,865000000
2009/12/17,09:18:00,7821.70,7821.70,7821.70,7821.70,933000000
2009/12/17,09:19:00,7827.06,7827.06,7827.06,7827.06,1015000000
2009/12/17,09:20:00,7828.75,7828.75,7828.75,7828.75,797000000
2009/12/17,09:21:00,7836.43,7836.43,7836.43,7836.43,1088999936
2009/12/17,09:22:00,7834.17,7834.17,7834.17,7834.17,771000000
2009/12/17,09:23:00,7834.36,7834.36,7834.36,7834.36,902000000
2009/12/17,09:24:00,7832.79,7832.79,7832.79,7832.79,758000000
2009/12/17,09:25:00,7830.38,7830.38,7830.38,7830.38,550000000
2009/12/17,09:26:00,7826.63,7826.63,7826.63,7826.63,764000000
2009/12/17,09:27:00,7825.75,7825.75,7825.75,7825.75,642000000
2009/12/17,09:28:00,7823.24,7823.24,7823.24,7823.24,664000000
2009/12/17,09:29:00,7821.56,7821.56,7821.56,7821.56,749000000
2009/12/17,09:30:00,7820.80,7820.80,7820.80,7820.80,572000000
2009/12/17,09:31:00,7823.41,7823.41,7823.41,7823.41,735000000
2009/12/17,09:32:00,7822.44,7822.44,7822.44,7822.44,572000000
2009/12/17,09:33:00,7821.41,7821.41,7821.41,7821.41,565000000
2009/12/17,09:34:00,7824.01,7824.01,7824.01,7824.01,718000000
2009/12/17,09:35:00,7823.91,7823.91,7823.91,7823.91,822000000
2009/12/17,09:36:00,7826.27,7826.27,7826.27,7826.27,1045000000
2009/12/17,09:37:00,7826.83,7826.83,7826.83,7826.83,631000000
2009/12/17,09:38:00,7826.71,7826.71,7826.71,7826.71,684000000
2009/12/17,09:39:00,7827.69,7827.69,7827.69,7827.69,858000000
2009/12/17,09:40:00,7827.27,7827.27,7827.27,7827.27,539000000
2009/12/17,09:41:00,7828.15,7828.15,7828.15,7828.15,726000000
2009/12/17,09:42:00,7827.37,7827.37,7827.37,7827.37,567000000
2009/12/17,09:43:00,7824.25,7824.25,7824.25,7824.25,622000000
2009/12/17,09:44:00,7822.75,7822.75,7822.75,7822.75,561000000
2009/12/17,09:45:00,7828.16,7828.16,7828.16,7828.16,487000000
2009/12/17,09:46:00,7824.82,7824.82,7824.82,7824.82,592000000
2009/12/17,09:47:00,7824.81,7824.81,7824.81,7824.81,465000000
2009/12/17,09:48:00,7825.45,7825.45,7825.45,7825.45,502000000
2009/12/17,09:49:00,7825.46,7825.46,7825.46,7825.46,528000000
2009/12/17,09:50:00,7830.09,7830.09,7830.09,7830.09,474000000
2009/12/17,09:51:00,7830.78,7830.78,7830.78,7830.78,576000000
2009/12/17,09:52:00,7827.64,7827.64,7827.64,7827.64,380000000
2009/12/17,09:53:00,7827.24,7827.24,7827.24,7827.24,546000000
2009/12/17,09:54:00,7828.36,7828.36,7828.36,7828.36,613000000
2009/12/17,09:55:00,7827.14,7827.14,7827.14,7827.14,471000000
2009/12/17,09:56:00,7826.70,7826.70,7826.70,7826.70,700000000
2009/12/17,09:57:00,7826.14,7826.14,7826.14,7826.14,459000000
2009/12/17,09:58:00,7823.19,7823.19,7823.19,7823.19,512000000
2009/12/17,09:59:00,7823.70,7823.70,7823.70,7823.70,575000000
2009/12/17,10:00:00,7821.97,7821.97,7821.97,7821.97,395000000
2009/12/17,10:01:00,7822.17,7822.17,7822.17,7822.17,566000000
2009/12/17,10:02:00,7819.84,7819.84,7819.84,7819.84,411000000
2009/12/17,10:03:00,7816.86,7816.86,7816.86,7816.86,565000000
2009/12/17,10:04:00,7815.61,7815.61,7815.61,7815.61,596000000
2009/12/17,10:05:00,7810.79,7810.79,7810.79,7810.79,506000000
2009/12/17,10:06:00,7806.00,7806.00,7806.00,7806.00,777000000
2009/12/17,10:07:00,7803.75,7803.75,7803.75,7803.75,527000000
2009/12/17,10:08:00,7802.54,7802.54,7802.54,7802.54,656000000
2009/12/17,10:09:00,7800.81,7800.81,7800.81,7800.81,672000000
2009/12/17,10:10:00,7801.46,7801.46,7801.46,7801.46,524000000
2009/12/17,10:11:00,7797.34,7797.34,7797.34,7797.34,726000000
2009/12/17,10:12:00,7798.12,7798.12,7798.12,7798.12,423000000
2009/12/17,10:13:00,7794.90,7794.90,7794.90,7794.90,511000000
2009/12/17,10:14:00,7795.23,7795.23,7795.23,7795.23,473000000
2009/12/17,10:15:00,7795.72,7795.72,7795.72,7795.72,370000000
2009/12/17,10:16:00,7798.06,7798.06,7798.06,7798.06,547000000
2009/12/17,10:17:00,7797.99,7797.99,7797.99,7797.99,340000000
2009/12/17,10:18:00,7799.12,7799.12,7799.12,7799.12,412000000
2009/12/17,10:19:00,7800.90,7800.90,7800.90,7800.90,412000000
2009/12/17,10:20:00,7800.92,7800.92,7800.92,7800.92,320000000
2009/12/17,10:21:00,7801.44,7801.44,7801.44,7801.44,435000000
2009/12/17,10:22:00,7800.82,7800.82,7800.82,7800.82,292000000
2009/12/17,10:23:00,7800.29,7800.29,7800.29,7800.29,307000000
2009/12/17,10:24:00,7798.78,7798.78,7798.78,7798.78,346000000
2009/12/17,10:25:00,7798.14,7798.14,7798.14,7798.14,320000000
2009/12/17,10:26:00,7796.36,7796.36,7796.36,7796.36,527000000
2009/12/17,10:27:00,7795.81,7795.81,7795.81,7795.81,427000000
2009/12/17,10:28:00,7790.99,7790.99,7790.99,7790.99,420000000
2009/12/17,10:29:00,7789.18,7789.18,7789.18,7789.18,518000000
2009/12/17,10:30:00,7786.44,7786.44,7786.44,7786.44,417000000
2009/12/17,10:31:00,7781.49,7781.49,7781.49,7781.49,616000000
2009/12/17,10:32:00,7780.45,7780.45,7780.45,7780.45,468000000
2009/12/17,10:33:00,7778.53,7778.53,7778.53,7778.53,557000000
2009/12/17,10:34:00,7777.86,7777.86,7777.86,7777.86,632000000
2009/12/17,10:35:00,7778.21,7778.21,7778.21,7778.21,423000000
2009/12/17,10:36:00,7776.38,7776.38,7776.38,7776.38,550000000
2009/12/17,10:37:00,7775.57,7775.57,7775.57,7775.57,354000000
2009/12/17,10:38:00,7777.24,7777.24,7777.24,7777.24,431000000
2009/12/17,10:39:00,7777.92,7777.92,7777.92,7777.92,374000000
2009/12/17,10:40:00,7780.99,7780.99,7780.99,7780.99,322000000
2009/12/17,10:41:00,7780.96,7780.96,7780.96,7780.96,431000000
2009/12/17,10:42:00,7785.38,7785.38,7785.38,7785.38,352000000
2009/12/17,10:43:00,7788.87,7788.87,7788.87,7788.87,443000000
2009/12/17,10:44:00,7789.73,7789.73,7789.73,7789.73,364000000
2009/12/17,10:45:00,7789.29,7789.29,7789.29,7789.29,288000000
2009/12/17,10:46:00,7788.58,7788.58,7788.58,7788.58,402000000
2009/12/17,10:47:00,7789.06,7789.06,7789.06,7789.06,236000000
2009/12/17,10:48:00,7785.20,7785.20,7785.20,7785.20,303000000
2009/12/17,10:49:00,7784.48,7784.48,7784.48,7784.48,292000000
2009/12/17,10:50:00,7781.96,7781.96,7781.96,7781.96,302000000
2009/12/17,10:51:00,7781.61,7781.61,7781.61,7781.61,365000000
2009/12/17,10:52:00,7780.26,7780.26,7780.26,7780.26,232000000
2009/12/17,10:53:00,7782.70,7782.70,7782.70,7782.70,296000000
2009/12/17,10:54:00,7783.21,7783.21,7783.21,7783.21,342000000
2009/12/17,10:55:00,7784.95,7784.95,7784.95,7784.95,360000000
2009/12/17,10:56:00,7786.56,7786.56,7786.56,7786.56,441000000
2009/12/17,10:57:00,7787.50,7787.50,7787.50,7787.50,284000000
2009/12/17,10:58:00,7782.71,7782.71,7782.71,7782.71,409000000
2009/12/17,10:59:00,7779.99,7779.99,7779.99,7779.99,434000000
2009/12/17,11:00:00,7777.87,7777.87,7777.87,7777.87,408000000
2009/12/17,11:01:00,7772.12,7772.12,7772.12,7772.12,415000000
2009/12/17,11:02:00,7771.51,7771.51,7771.51,7771.51,285000000
2009/12/17,11:03:00,7769.61,7769.61,7769.61,7769.61,454000000
2009/12/17,11:04:00,7763.17,7763.17,7763.17,7763.17,681000000
2009/12/17,11:05:00,7759.33,7759.33,7759.33,7759.33,534000000
2009/12/17,11:06:00,7756.96,7756.96,7756.96,7756.96,837000000
2009/12/17,11:07:00,7756.42,7756.42,7756.42,7756.42,580000000
2009/12/17,11:08:00,7749.48,7749.48,7749.48,7749.48,795000000
2009/12/17,11:09:00,7744.72,7744.72,7744.72,7744.72,809000000
2009/12/17,11:10:00,7742.84,7742.84,7742.84,7742.84,781000000
2009/12/17,11:11:00,7740.60,7740.60,7740.60,7740.60,830000000
2009/12/17,11:12:00,7740.39,7740.39,7740.39,7740.39,540000000
2009/12/17,11:13:00,7741.93,7741.93,7741.93,7741.93,581000000
2009/12/17,11:14:00,7744.01,7744.01,7744.01,7744.01,604000000
2009/12/17,11:15:00,7743.55,7743.55,7743.55,7743.55,559000000
2009/12/17,11:16:00,7736.69,7736.69,7736.69,7736.69,875000000
2009/12/17,11:17:00,7735.22,7735.22,7735.22,7735.22,512000000
2009/12/17,11:18:00,7730.62,7730.62,7730.62,7730.62,708000000
2009/12/17,11:19:00,7728.88,7728.88,7728.88,7728.88,565000000
2009/12/17,11:20:00,7729.88,7729.88,7729.88,7729.88,472000000
2009/12/17,11:21:00,7733.42,7733.42,7733.42,7733.42,592000000
2009/12/17,11:22:00,7735.72,7735.72,7735.72,7735.72,460000000
2009/12/17,11:23:00,7738.89,7738.89,7738.89,7738.89,475000000
2009/12/17,11:24:00,7743.07,7743.07,7743.07,7743.07,358000000
2009/12/17,11:25:00,7745.63,7745.63,7745.63,7745.63,297000000
2009/12/17,11:26:00,7746.94,7746.94,7746.94,7746.94,414000000
2009/12/17,11:27:00,7751.12,7751.12,7751.12,7751.12,292000000
2009/12/17,11:28:00,7752.88,7752.88,7752.88,7752.88,325000000
2009/12/17,11:29:00,7753.34,7753.34,7753.34,7753.34,270000000
2009/12/17,11:30:00,7754.32,7754.32,7754.32,7754.32,243000000
2009/12/17,11:31:00,7754.16,7754.16,7754.16,7754.16,391000000
2009/12/17,11:32:00,7754.28,7754.28,7754.28,7754.28,233000000
2009/12/17,11:33:00,7750.11,7750.11,7750.11,7750.11,288000000
2009/12/17,11:34:00,7752.93,7752.93,7752.93,7752.93,303000000
2009/12/17,11:35:00,7748.56,7748.56,7748.56,7748.56,207000000
2009/12/17,11:36:00,7750.71,7750.71,7750.71,7750.71,261000000
2009/12/17,11:37:00,7748.51,7748.51,7748.51,7748.51,161000000
2009/12/17,11:38:00,7747.83,7747.83,7747.83,7747.83,256000000
2009/12/17,11:39:00,7742.27,7742.27,7742.27,7742.27,334000000
2009/12/17,11:40:00,7737.54,7737.54,7737.54,7737.54,397000000
2009/12/17,11:41:00,7737.37,7737.37,7737.37,7737.37,377000000
2009/12/17,11:42:00,7737.58,7737.58,7737.58,7737.58,240000000
2009/12/17,11:43:00,7740.62,7740.62,7740.62,7740.62,290000000
2009/12/17,11:44:00,7743.36,7743.36,7743.36,7743.36,190000000
2009/12/17,11:45:00,7744.90,7744.90,7744.90,7744.90,209000000
2009/12/17,11:46:00,7745.62,7745.62,7745.62,7745.62,287000000
2009/12/17,11:47:00,7744.03,7744.03,7744.03,7744.03,159000000
2009/12/17,11:48:00,7746.87,7746.87,7746.87,7746.87,240000000
2009/12/17,11:49:00,7750.23,7750.23,7750.23,7750.23,212000000
2009/12/17,11:50:00,7748.21,7748.21,7748.21,7748.21,204000000
2009/12/17,11:51:00,7750.29,7750.29,7750.29,7750.29,250000000
2009/12/17,11:52:00,7749.54,7749.54,7749.54,7749.54,157000000
2009/12/17,11:53:00,7749.35,7749.35,7749.35,7749.35,197000000
2009/12/17,11:54:00,7748.46,7748.46,7748.46,7748.46,172000000
2009/12/17,11:55:00,7749.81,7749.81,7749.81,7749.81,187000000
2009/12/17,11:56:00,7752.95,7752.95,7752.95,7752.95,231000000
2009/12/17,11:57:00,7752.73,7752.73,7752.73,7752.73,159000000
2009/12/17,11:58:00,7754.95,7754.95,7754.95,7754.95,317000000
2009/12/17,11:59:00,7758.19,7758.19,7758.19,7758.19,236000000
2009/12/17,12:00:00,7755.79,7755.79,7755.79,7755.79,199000000
2009/12/17,12:01:00,7758.05,7758.05,7758.05,7758.05,225000000
2009/12/17,12:02:00,7760.22,7760.22,7760.22,7760.22,192000000
2009/12/17,12:03:00,7763.38,7763.38,7763.38,7763.38,237000000
2009/12/17,12:04:00,7766.68,7766.68,7766.68,7766.68,238000000
2009/12/17,12:05:00,7769.14,7769.14,7769.14,7769.14,241000000
2009/12/17,12:06:00,7769.13,7769.13,7769.13,7769.13,256000000
2009/12/17,12:07:00,7768.77,7768.77,7768.77,7768.77,222000000
2009/12/17,12:08:00,7771.20,7771.20,7771.20,7771.20,258000000
2009/12/17,12:09:00,7766.87,7766.87,7766.87,7766.87,206000000
2009/12/17,12:10:00,7759.73,7759.73,7759.73,7759.73,222000000
2009/12/17,12:11:00,7762.49,7762.49,7762.49,7762.49,257000000
2009/12/17,12:12:00,7760.76,7760.76,7760.76,7760.76,181000000
2009/12/17,12:13:00,7755.68,7755.68,7755.68,7755.68,214000000
2009/12/17,12:14:00,7752.80,7752.80,7752.80,7752.80,225000000
2009/12/17,12:15:00,7751.73,7751.73,7751.73,7751.73,234000000
2009/12/17,12:16:00,7752.74,7752.74,7752.74,7752.74,259000000
2009/12/17,12:17:00,7751.02,7751.02,7751.02,7751.02,150000000
2009/12/17,12:18:00,7750.97,7750.97,7750.97,7750.97,230000000
2009/12/17,12:19:00,7753.61,7753.61,7753.61,7753.61,149000000
2009/12/17,12:20:00,7752.05,7752.05,7752.05,7752.05,188000000
2009/12/17,12:21:00,7750.64,7750.64,7750.64,7750.64,214000000
2009/12/17,12:22:00,7750.74,7750.74,7750.74,7750.74,153000000
2009/12/17,12:23:00,7747.27,7747.27,7747.27,7747.27,299000000
2009/12/17,12:24:00,7740.22,7740.22,7740.22,7740.22,412000000
2009/12/17,12:25:00,7741.90,7741.90,7741.90,7741.90,347000000
2009/12/17,12:26:00,7741.20,7741.20,7741.20,7741.20,370000000
2009/12/17,12:27:00,7743.19,7743.19,7743.19,7743.19,219000000
2009/12/17,12:28:00,7742.20,7742.20,7742.20,7742.20,284000000
2009/12/17,12:29:00,7742.32,7742.32,7742.32,7742.32,165000000
2009/12/17,12:30:00,7744.09,7744.09,7744.09,7744.09,212000000
2009/12/17,12:31:00,7745.01,7745.01,7745.01,7745.01,301000000
2009/12/17,12:32:00,7745.08,7745.08,7745.08,7745.08,167000000
2009/12/17,12:33:00,7744.19,7744.19,7744.19,7744.19,243000000
2009/12/17,12:34:00,7746.79,7746.79,7746.79,7746.79,221000000
2009/12/17,12:35:00,7746.46,7746.46,7746.46,7746.46,174000000
2009/12/17,12:36:00,7748.84,7748.84,7748.84,7748.84,285000000
2009/12/17,12:37:00,7746.49,7746.49,7746.49,7746.49,141000000
2009/12/17,12:38:00,7744.26,7744.26,7744.26,7744.26,249000000
2009/12/17,12:39:00,7744.72,7744.72,7744.72,7744.72,243000000
2009/12/17,12:40:00,7745.89,7745.89,7745.89,7745.89,220000000
2009/12/17,12:41:00,7747.56,7747.56,7747.56,7747.56,309000000
2009/12/17,12:42:00,7745.19,7745.19,7745.19,7745.19,196000000
2009/12/17,12:43:00,7747.49,7747.49,7747.49,7747.49,354000000
2009/12/17,12:44:00,7745.20,7745.20,7745.20,7745.20,218000000
2009/12/17,12:45:00,7747.71,7747.71,7747.71,7747.71,210000000
2009/12/17,12:46:00,7749.89,7749.89,7749.89,7749.89,285000000
2009/12/17,12:47:00,7749.28,7749.28,7749.28,7749.28,247000000
2009/12/17,12:48:00,7750.73,7750.73,7750.73,7750.73,303000000
2009/12/17,12:49:00,7751.15,7751.15,7751.15,7751.15,229000000
2009/12/17,12:50:00,7752.93,7752.93,7752.93,7752.93,248000000
2009/12/17,12:51:00,7755.33,7755.33,7755.33,7755.33,347000000
2009/12/17,12:52:00,7753.19,7753.19,7753.19,7753.19,241000000
2009/12/17,12:53:00,7754.73,7754.73,7754.73,7754.73,315000000
2009/12/17,12:54:00,7753.30,7753.30,7753.30,7753.30,223000000
2009/12/17,12:55:00,7755.49,7755.49,7755.49,7755.49,225000000
2009/12/17,12:56:00,7755.53,7755.53,7755.53,7755.53,298000000
2009/12/17,12:57:00,7753.32,7753.32,7753.32,7753.32,187000000
2009/12/17,12:58:00,7752.56,7752.56,7752.56,7752.56,340000000
2009/12/17,12:59:00,7753.69,7753.69,7753.69,7753.69,282000000
2009/12/17,13:00:00,7753.28,7753.28,7753.28,7753.28,253000000
2009/12/17,13:01:00,7752.36,7752.36,7752.36,7752.36,306000000
2009/12/17,13:02:00,7753.24,7753.24,7753.24,7753.24,241000000
2009/12/17,13:03:00,7755.51,7755.51,7755.51,7755.51,358000000
2009/12/17,13:04:00,7754.78,7754.78,7754.78,7754.78,269000000
2009/12/17,13:05:00,7753.68,7753.68,7753.68,7753.68,299000000
2009/12/17,13:06:00,7752.11,7752.11,7752.11,7752.11,389000000
2009/12/17,13:07:00,7754.52,7754.52,7754.52,7754.52,303000000
2009/12/17,13:08:00,7753.44,7753.44,7753.44,7753.44,419000000
2009/12/17,13:09:00,7751.11,7751.11,7751.11,7751.11,358000000
2009/12/17,13:10:00,7749.26,7749.26,7749.26,7749.26,361000000
2009/12/17,13:11:00,7746.43,7746.43,7746.43,7746.43,491000000
2009/12/17,13:12:00,7741.96,7741.96,7741.96,7741.96,459000000
2009/12/17,13:13:00,7739.46,7739.46,7739.46,7739.46,691000000
2009/12/17,13:14:00,7738.51,7738.51,7738.51,7738.51,519000000
2009/12/17,13:15:00,7736.28,7736.28,7736.28,7736.28,616000000
2009/12/17,13:16:00,7737.56,7737.56,7737.56,7737.56,656000000
2009/12/17,13:17:00,7735.66,7735.66,7735.66,7735.66,455000000
2009/12/17,13:18:00,7735.44,7735.44,7735.44,7735.44,611000000
2009/12/17,13:19:00,7735.24,7735.24,7735.24,7735.24,508000000
2009/12/17,13:20:00,7737.35,7737.35,7737.35,7737.35,556000000
2009/12/17,13:21:00,7734.39,7734.39,7734.39,7734.39,672000000
2009/12/17,13:22:00,7737.37,7737.37,7737.37,7737.37,523000000
2009/12/17,13:23:00,7733.37,7733.37,7733.37,7733.37,729000000
2009/12/17,13:24:00,7731.69,7731.69,7731.69,7731.69,689000000
2009/12/17,13:25:00,7733.13,7733.13,7733.13,7733.13,699000000
2009/12/17,13:26:00,7733.15,7733.15,7733.15,7733.15,0
2009/12/17,13:27:00,7733.15,7733.15,7733.15,7733.15,0
2009/12/17,13:28:00,7733.15,7733.15,7733.15,7733.15,0
2009/12/17,13:29:00,7733.15,7733.15,7733.15,7733.15,0
2009/12/17,13:30:00,7742.17,7742.17,7742.17,7742.17,1219032576
2009/12/18,09:01:00,7690.44,7690.44,7690.44,7690.44,3227000064
2009/12/18,09:02:00,7691.97,7691.97,7691.97,7691.97,758000000
2009/12/18,09:03:00,7697.86,7697.86,7697.86,7697.86,876000000
2009/12/18,09:04:00,7699.28,7699.28,7699.28,7699.28,1080999936
2009/12/18,09:05:00,7705.69,7705.69,7705.69,7705.69,702000000
2009/12/18,09:06:00,7713.79,7713.79,7713.79,7713.79,867000000
2009/12/18,09:07:00,7714.92,7714.92,7714.92,7714.92,654000000
2009/12/18,09:08:00,7715.57,7715.57,7715.57,7715.57,718000000
2009/12/18,09:09:00,7716.39,7716.39,7716.39,7716.39,682000000
2009/12/18,09:10:00,7719.86,7719.86,7719.86,7719.86,488000000
2009/12/18,09:11:00,7718.23,7718.23,7718.23,7718.23,587000000
2009/12/18,09:12:00,7718.02,7718.02,7718.02,7718.02,540000000
2009/12/18,09:13:00,7720.72,7720.72,7720.72,7720.72,568000000
2009/12/18,09:14:00,7723.55,7723.55,7723.55,7723.55,557000000
2009/12/18,09:15:00,7723.02,7723.02,7723.02,7723.02,467000000
2009/12/18,09:16:00,7721.81,7721.81,7721.81,7721.81,569000000
2009/12/18,09:17:00,7721.45,7721.45,7721.45,7721.45,397000000
2009/12/18,09:18:00,7716.10,7716.10,7716.10,7716.10,572000000
2009/12/18,09:19:00,7714.83,7714.83,7714.83,7714.83,498000000
2009/12/18,09:20:00,7711.37,7711.37,7711.37,7711.37,420000000
2009/12/18,09:21:00,7712.93,7712.93,7712.93,7712.93,549000000
2009/12/18,09:22:00,7711.94,7711.94,7711.94,7711.94,366000000
2009/12/18,09:23:00,7713.24,7713.24,7713.24,7713.24,399000000
2009/12/18,09:24:00,7713.60,7713.60,7713.60,7713.60,434000000
2009/12/18,09:25:00,7713.96,7713.96,7713.96,7713.96,329000000
2009/12/18,09:26:00,7715.88,7715.88,7715.88,7715.88,473000000
2009/12/18,09:27:00,7718.11,7718.11,7718.11,7718.11,362000000
2009/12/18,09:28:00,7719.31,7719.31,7719.31,7719.31,363000000
2009/12/18,09:29:00,7717.53,7717.53,7717.53,7717.53,399000000
2009/12/18,09:30:00,7714.10,7714.10,7714.10,7714.10,472000000
2009/12/18,09:31:00,7712.04,7712.04,7712.04,7712.04,543000000
2009/12/18,09:32:00,7705.51,7705.51,7705.51,7705.51,399000000
2009/12/18,09:33:00,7698.78,7698.78,7698.78,7698.78,618000000
2009/12/18,09:34:00,7694.81,7694.81,7694.81,7694.81,697000000
2009/12/18,09:35:00,7692.45,7692.45,7692.45,7692.45,569000000
2009/12/18,09:36:00,7689.27,7689.27,7689.27,7689.27,655000000
2009/12/18,09:37:00,7691.05,7691.05,7691.05,7691.05,464000000
2009/12/18,09:38:00,7688.30,7688.30,7688.30,7688.30,564000000
2009/12/18,09:39:00,7688.00,7688.00,7688.00,7688.00,696000000
2009/12/18,09:40:00,7689.84,7689.84,7689.84,7689.84,422000000
2009/12/18,09:41:00,7692.02,7692.02,7692.02,7692.02,563000000
2009/12/18,09:42:00,7692.59,7692.59,7692.59,7692.59,397000000
2009/12/18,09:43:00,7695.32,7695.32,7695.32,7695.32,429000000
2009/12/18,09:44:00,7698.10,7698.10,7698.10,7698.10,386000000
2009/12/18,09:45:00,7699.52,7699.52,7699.52,7699.52,278000000
2009/12/18,09:46:00,7701.05,7701.05,7701.05,7701.05,350000000
2009/12/18,09:47:00,7703.48,7703.48,7703.48,7703.48,246000000
2009/12/18,09:48:00,7705.17,7705.17,7705.17,7705.17,310000000
2009/12/18,09:49:00,7707.28,7707.28,7707.28,7707.28,302000000
2009/12/18,09:50:00,7705.74,7705.74,7705.74,7705.74,237000000
2009/12/18,09:51:00,7707.82,7707.82,7707.82,7707.82,379000000
2009/12/18,09:52:00,7706.89,7706.89,7706.89,7706.89,245000000
2009/12/18,09:53:00,7707.55,7707.55,7707.55,7707.55,307000000
2009/12/18,09:54:00,7707.62,7707.62,7707.62,7707.62,267000000
2009/12/18,09:55:00,7705.89,7705.89,7705.89,7705.89,241000000
2009/12/18,09:56:00,7706.62,7706.62,7706.62,7706.62,348000000
2009/12/18,09:57:00,7709.31,7709.31,7709.31,7709.31,232000000
2009/12/18,09:58:00,7709.53,7709.53,7709.53,7709.53,292000000
2009/12/18,09:59:00,7711.48,7711.48,7711.48,7711.48,256000000
2009/12/18,10:00:00,7710.71,7710.71,7710.71,7710.71,211000000
2009/12/18,10:01:00,7710.29,7710.29,7710.29,7710.29,312000000
2009/12/18,10:02:00,7711.60,7711.60,7711.60,7711.60,199000000
2009/12/18,10:03:00,7712.42,7712.42,7712.42,7712.42,312000000
2009/12/18,10:04:00,7708.78,7708.78,7708.78,7708.78,220000000
2009/12/18,10:05:00,7707.18,7707.18,7707.18,7707.18,259000000
2009/12/18,10:06:00,7704.35,7704.35,7704.35,7704.35,366000000
2009/12/18,10:07:00,7707.51,7707.51,7707.51,7707.51,234000000
2009/12/18,10:08:00,7705.79,7705.79,7705.79,7705.79,342000000
2009/12/18,10:09:00,7706.41,7706.41,7706.41,7706.41,294000000
2009/12/18,10:10:00,7706.02,7706.02,7706.02,7706.02,250000000
2009/12/18,10:11:00,7706.35,7706.35,7706.35,7706.35,278000000
2009/12/18,10:12:00,7702.70,7702.70,7702.70,7702.70,218000000
2009/12/18,10:13:00,7705.67,7705.67,7705.67,7705.67,307000000
2009/12/18,10:14:00,7705.91,7705.91,7705.91,7705.91,259000000
2009/12/18,10:15:00,7704.85,7704.85,7704.85,7704.85,237000000
2009/12/18,10:16:00,7706.19,7706.19,7706.19,7706.19,337000000
2009/12/18,10:17:00,7704.97,7704.97,7704.97,7704.97,241000000
2009/12/18,10:18:00,7706.96,7706.96,7706.96,7706.96,363000000
2009/12/18,10:19:00,7706.50,7706.50,7706.50,7706.50,266000000
2009/12/18,10:20:00,7705.83,7705.83,7705.83,7705.83,266000000
2009/12/18,10:21:00,7708.28,7708.28,7708.28,7708.28,299000000
2009/12/18,10:22:00,7708.28,7708.28,7708.28,7708.28,231000000
2009/12/18,10:23:00,7709.62,7709.62,7709.62,7709.62,322000000
2009/12/18,10:24:00,7710.10,7710.10,7710.10,7710.10,283000000
2009/12/18,10:25:00,7711.75,7711.75,7711.75,7711.75,238000000
2009/12/18,10:26:00,7713.54,7713.54,7713.54,7713.54,362000000
2009/12/18,10:27:00,7715.09,7715.09,7715.09,7715.09,220000000
2009/12/18,10:28:00,7713.30,7713.30,7713.30,7713.30,266000000
2009/12/18,10:29:00,7714.07,7714.07,7714.07,7714.07,254000000
2009/12/18,10:30:00,7715.55,7715.55,7715.55,7715.55,231000000
2009/12/18,10:31:00,7716.32,7716.32,7716.32,7716.32,293000000
2009/12/18,10:32:00,7717.82,7717.82,7717.82,7717.82,187000000
2009/12/18,10:33:00,7717.74,7717.74,7717.74,7717.74,304000000
2009/12/18,10:34:00,7715.68,7715.68,7715.68,7715.68,246000000
2009/12/18,10:35:00,7716.84,7716.84,7716.84,7716.84,259000000
2009/12/18,10:36:00,7717.31,7717.31,7717.31,7717.31,373000000
2009/12/18,10:37:00,7717.96,7717.96,7717.96,7717.96,265000000
2009/12/18,10:38:00,7716.46,7716.46,7716.46,7716.46,303000000
2009/12/18,10:39:00,7719.25,7719.25,7719.25,7719.25,297000000
2009/12/18,10:40:00,7715.70,7715.70,7715.70,7715.70,235000000
2009/12/18,10:41:00,7713.41,7713.41,7713.41,7713.41,289000000
2009/12/18,10:42:00,7714.17,7714.17,7714.17,7714.17,173000000
2009/12/18,10:43:00,7712.53,7712.53,7712.53,7712.53,321000000
2009/12/18,10:44:00,7709.73,7709.73,7709.73,7709.73,309000000
2009/12/18,10:45:00,7707.11,7707.11,7707.11,7707.11,320000000
2009/12/18,10:46:00,7705.42,7705.42,7705.42,7705.42,504000000
2009/12/18,10:47:00,7705.18,7705.18,7705.18,7705.18,385000000
2009/12/18,10:48:00,7703.83,7703.83,7703.83,7703.83,340000000
2009/12/18,10:49:00,7705.78,7705.78,7705.78,7705.78,265000000
2009/12/18,10:50:00,7701.67,7701.67,7701.67,7701.67,263000000
2009/12/18,10:51:00,7699.52,7699.52,7699.52,7699.52,483000000
2009/12/18,10:52:00,7694.55,7694.55,7694.55,7694.55,612000000
2009/12/18,10:53:00,7690.46,7690.46,7690.46,7690.46,634000000
2009/12/18,10:54:00,7690.34,7690.34,7690.34,7690.34,450000000
2009/12/18,10:55:00,7689.97,7689.97,7689.97,7689.97,327000000
2009/12/18,10:56:00,7690.28,7690.28,7690.28,7690.28,386000000
2009/12/18,10:57:00,7694.65,7694.65,7694.65,7694.65,233000000
2009/12/18,10:58:00,7692.69,7692.69,7692.69,7692.69,335000000
2009/12/18,10:59:00,7694.13,7694.13,7694.13,7694.13,235000000
2009/12/18,11:00:00,7694.99,7694.99,7694.99,7694.99,252000000
2009/12/18,11:01:00,7695.07,7695.07,7695.07,7695.07,291000000
2009/12/18,11:02:00,7694.08,7694.08,7694.08,7694.08,138000000
2009/12/18,11:03:00,7695.34,7695.34,7695.34,7695.34,216000000
2009/12/18,11:04:00,7696.13,7696.13,7696.13,7696.13,135000000
2009/12/18,11:05:00,7697.10,7697.10,7697.10,7697.10,163000000
2009/12/18,11:06:00,7696.70,7696.70,7696.70,7696.70,197000000
2009/12/18,11:07:00,7697.03,7697.03,7697.03,7697.03,145000000
2009/12/18,11:08:00,7694.24,7694.24,7694.24,7694.24,222000000
2009/12/18,11:09:00,7693.09,7693.09,7693.09,7693.09,240000000
2009/12/18,11:10:00,7695.36,7695.36,7695.36,7695.36,242000000
2009/12/18,11:11:00,7691.63,7691.63,7691.63,7691.63,336000000
2009/12/18,11:12:00,7692.10,7692.10,7692.10,7692.10,218000000
2009/12/18,11:13:00,7695.31,7695.31,7695.31,7695.31,272000000
2009/12/18,11:14:00,7694.69,7694.69,7694.69,7694.69,239000000
2009/12/18,11:15:00,7696.52,7696.52,7696.52,7696.52,219000000
2009/12/18,11:16:00,7694.71,7694.71,7694.71,7694.71,255000000
2009/12/18,11:17:00,7694.40,7694.40,7694.40,7694.40,160000000
2009/12/18,11:18:00,7694.49,7694.49,7694.49,7694.49,269000000
2009/12/18,11:19:00,7695.02,7695.02,7695.02,7695.02,242000000
2009/12/18,11:20:00,7696.24,7696.24,7696.24,7696.24,185000000
2009/12/18,11:21:00,7698.68,7698.68,7698.68,7698.68,227000000
2009/12/18,11:22:00,7697.24,7697.24,7697.24,7697.24,166000000
2009/12/18,11:23:00,7696.03,7696.03,7696.03,7696.03,189000000
2009/12/18,11:24:00,7698.68,7698.68,7698.68,7698.68,232000000
2009/12/18,11:25:00,7697.34,7697.34,7697.34,7697.34,182000000
2009/12/18,11:26:00,7700.10,7700.10,7700.10,7700.10,207000000
2009/12/18,11:27:00,7701.12,7701.12,7701.12,7701.12,165000000
2009/12/18,11:28:00,7699.46,7699.46,7699.46,7699.46,279000000
2009/12/18,11:29:00,7699.91,7699.91,7699.91,7699.91,200000000
2009/12/18,11:30:00,7700.96,7700.96,7700.96,7700.96,226000000
2009/12/18,11:31:00,7699.99,7699.99,7699.99,7699.99,237000000
2009/12/18,11:32:00,7701.21,7701.21,7701.21,7701.21,176000000
2009/12/18,11:33:00,7699.52,7699.52,7699.52,7699.52,227000000
2009/12/18,11:34:00,7700.99,7700.99,7700.99,7700.99,160000000
2009/12/18,11:35:00,7699.48,7699.48,7699.48,7699.48,165000000
2009/12/18,11:36:00,7700.26,7700.26,7700.26,7700.26,210000000
2009/12/18,11:37:00,7700.24,7700.24,7700.24,7700.24,159000000
2009/12/18,11:38:00,7702.62,7702.62,7702.62,7702.62,211000000
2009/12/18,11:39:00,7698.31,7698.31,7698.31,7698.31,160000000
2009/12/18,11:40:00,7699.46,7699.46,7699.46,7699.46,202000000
2009/12/18,11:41:00,7700.94,7700.94,7700.94,7700.94,190000000
2009/12/18,11:42:00,7702.89,7702.89,7702.89,7702.89,163000000
2009/12/18,11:43:00,7701.12,7701.12,7701.12,7701.12,244000000
2009/12/18,11:44:00,7704.05,7704.05,7704.05,7704.05,175000000
2009/12/18,11:45:00,7703.27,7703.27,7703.27,7703.27,205000000
2009/12/18,11:46:00,7706.48,7706.48,7706.48,7706.48,225000000
2009/12/18,11:47:00,7706.60,7706.60,7706.60,7706.60,165000000
2009/12/18,11:48:00,7707.25,7707.25,7707.25,7707.25,254000000
2009/12/18,11:49:00,7705.97,7705.97,7705.97,7705.97,178000000
2009/12/18,11:50:00,7706.76,7706.76,7706.76,7706.76,207000000
2009/12/18,11:51:00,7705.43,7705.43,7705.43,7705.43,251000000
2009/12/18,11:52:00,7705.34,7705.34,7705.34,7705.34,173000000
2009/12/18,11:53:00,7704.99,7704.99,7704.99,7704.99,217000000
2009/12/18,11:54:00,7707.92,7707.92,7707.92,7707.92,164000000
2009/12/18,11:55:00,7708.65,7708.65,7708.65,7708.65,172000000
2009/12/18,11:56:00,7705.99,7705.99,7705.99,7705.99,243000000
2009/12/18,11:57:00,7704.64,7704.64,7704.64,7704.64,179000000
2009/12/18,11:58:00,7702.78,7702.78,7702.78,7702.78,215000000
2009/12/18,11:59:00,7706.53,7706.53,7706.53,7706.53,161000000
2009/12/18,12:00:00,7707.93,7707.93,7707.93,7707.93,205000000
2009/12/18,12:01:00,7706.65,7706.65,7706.65,7706.65,217000000
2009/12/18,12:02:00,7706.55,7706.55,7706.55,7706.55,179000000
2009/12/18,12:03:00,7708.23,7708.23,7708.23,7708.23,207000000
2009/12/18,12:04:00,7705.56,7705.56,7705.56,7705.56,146000000
2009/12/18,12:05:00,7710.53,7710.53,7710.53,7710.53,169000000
2009/12/18,12:06:00,7710.44,7710.44,7710.44,7710.44,269000000
2009/12/18,12:07:00,7711.09,7711.09,7711.09,7711.09,171000000
2009/12/18,12:08:00,7711.60,7711.60,7711.60,7711.60,240000000
2009/12/18,12:09:00,7712.92,7712.92,7712.92,7712.92,161000000
2009/12/18,12:10:00,7712.30,7712.30,7712.30,7712.30,205000000
2009/12/18,12:11:00,7714.93,7714.93,7714.93,7714.93,218000000
2009/12/18,12:12:00,7714.08,7714.08,7714.08,7714.08,217000000
2009/12/18,12:13:00,7715.55,7715.55,7715.55,7715.55,309000000
2009/12/18,12:14:00,7716.81,7716.81,7716.81,7716.81,225000000
2009/12/18,12:15:00,7718.09,7718.09,7718.09,7718.09,253000000
2009/12/18,12:16:00,7717.17,7717.17,7717.17,7717.17,247000000
2009/12/18,12:17:00,7718.05,7718.05,7718.05,7718.05,177000000
2009/12/18,12:18:00,7717.72,7717.72,7717.72,7717.72,299000000
2009/12/18,12:19:00,7718.37,7718.37,7718.37,7718.37,193000000
2009/12/18,12:20:00,7720.20,7720.20,7720.20,7720.20,250000000
2009/12/18,12:21:00,7719.41,7719.41,7719.41,7719.41,250000000
2009/12/18,12:22:00,7720.09,7720.09,7720.09,7720.09,213000000
2009/12/18,12:23:00,7718.62,7718.62,7718.62,7718.62,298000000
2009/12/18,12:24:00,7720.09,7720.09,7720.09,7720.09,215000000
2009/12/18,12:25:00,7719.91,7719.91,7719.91,7719.91,230000000
2009/12/18,12:26:00,7717.22,7717.22,7717.22,7717.22,241000000
2009/12/18,12:27:00,7718.79,7718.79,7718.79,7718.79,172000000
2009/12/18,12:28:00,7718.62,7718.62,7718.62,7718.62,237000000
2009/12/18,12:29:00,7720.33,7720.33,7720.33,7720.33,190000000
2009/12/18,12:30:00,7721.04,7721.04,7721.04,7721.04,229000000
2009/12/18,12:31:00,7723.72,7723.72,7723.72,7723.72,266000000
2009/12/18,12:32:00,7722.88,7722.88,7722.88,7722.88,194000000
2009/12/18,12:33:00,7723.38,7723.38,7723.38,7723.38,284000000
2009/12/18,12:34:00,7726.15,7726.15,7726.15,7726.15,243000000
2009/12/18,12:35:00,7726.98,7726.98,7726.98,7726.98,289000000
2009/12/18,12:36:00,7730.26,7730.26,7730.26,7730.26,409000000
2009/12/18,12:37:00,7730.74,7730.74,7730.74,7730.74,257000000
2009/12/18,12:38:00,7734.82,7734.82,7734.82,7734.82,396000000
2009/12/18,12:39:00,7737.21,7737.21,7737.21,7737.21,390000000
2009/12/18,12:40:00,7736.85,7736.85,7736.85,7736.85,405000000
2009/12/18,12:41:00,7735.87,7735.87,7735.87,7735.87,435000000
2009/12/18,12:42:00,7737.24,7737.24,7737.24,7737.24,313000000
2009/12/18,12:43:00,7736.82,7736.82,7736.82,7736.82,374000000
2009/12/18,12:44:00,7735.66,7735.66,7735.66,7735.66,248000000
2009/12/18,12:45:00,7734.20,7734.20,7734.20,7734.20,266000000
2009/12/18,12:46:00,7735.14,7735.14,7735.14,7735.14,347000000
2009/12/18,12:47:00,7732.54,7732.54,7732.54,7732.54,229000000
2009/12/18,12:48:00,7733.05,7733.05,7733.05,7733.05,292000000
2009/12/18,12:49:00,7730.99,7730.99,7730.99,7730.99,233000000
2009/12/18,12:50:00,7732.39,7732.39,7732.39,7732.39,217000000
2009/12/18,12:51:00,7731.35,7731.35,7731.35,7731.35,272000000
2009/12/18,12:52:00,7730.76,7730.76,7730.76,7730.76,221000000
2009/12/18,12:53:00,7727.99,7727.99,7727.99,7727.99,319000000
2009/12/18,12:54:00,7729.11,7729.11,7729.11,7729.11,234000000
2009/12/18,12:55:00,7728.97,7728.97,7728.97,7728.97,264000000
2009/12/18,12:56:00,7729.42,7729.42,7729.42,7729.42,319000000
2009/12/18,12:57:00,7730.11,7730.11,7730.11,7730.11,256000000
2009/12/18,12:58:00,7728.53,7728.53,7728.53,7728.53,298000000
2009/12/18,12:59:00,7730.00,7730.00,7730.00,7730.00,218000000
2009/12/18,13:00:00,7729.70,7729.70,7729.70,7729.70,229000000
2009/12/18,13:01:00,7731.29,7731.29,7731.29,7731.29,297000000
2009/12/18,13:02:00,7733.61,7733.61,7733.61,7733.61,321000000
2009/12/18,13:03:00,7733.75,7733.75,7733.75,7733.75,448000000
2009/12/18,13:04:00,7737.93,7737.93,7737.93,7737.93,401000000
2009/12/18,13:05:00,7741.64,7741.64,7741.64,7741.64,375000000
2009/12/18,13:06:00,7742.85,7742.85,7742.85,7742.85,472000000
2009/12/18,13:07:00,7743.22,7743.22,7743.22,7743.22,368000000
2009/12/18,13:08:00,7745.03,7745.03,7745.03,7745.03,499000000
2009/12/18,13:09:00,7745.71,7745.71,7745.71,7745.71,430000000
2009/12/18,13:10:00,7744.07,7744.07,7744.07,7744.07,409000000
2009/12/18,13:11:00,7745.56,7745.56,7745.56,7745.56,485000000
2009/12/18,13:12:00,7747.33,7747.33,7747.33,7747.33,429000000
2009/12/18,13:13:00,7747.34,7747.34,7747.34,7747.34,408000000
2009/12/18,13:14:00,7747.36,7747.36,7747.36,7747.36,347000000
2009/12/18,13:15:00,7746.22,7746.22,7746.22,7746.22,424000000
2009/12/18,13:16:00,7748.09,7748.09,7748.09,7748.09,464000000
2009/12/18,13:17:00,7748.47,7748.47,7748.47,7748.47,393000000
2009/12/18,13:18:00,7744.97,7744.97,7744.97,7744.97,504000000
2009/12/18,13:19:00,7743.30,7743.30,7743.30,7743.30,388000000
2009/12/18,13:20:00,7744.78,7744.78,7744.78,7744.78,484000000
2009/12/18,13:21:00,7741.75,7741.75,7741.75,7741.75,580000000
2009/12/18,13:22:00,7739.81,7739.81,7739.81,7739.81,423000000
2009/12/18,13:23:00,7739.55,7739.55,7739.55,7739.55,532000000
2009/12/18,13:24:00,7741.13,7741.13,7741.13,7741.13,599000000
2009/12/18,13:25:00,7743.35,7743.35,7743.35,7743.35,633000000
2009/12/18,13:26:00,7743.36,7743.36,7743.36,7743.36,0
2009/12/18,13:27:00,7743.36,7743.36,7743.36,7743.36,0
2009/12/18,13:28:00,7743.36,7743.36,7743.36,7743.36,0
2009/12/18,13:29:00,7743.36,7743.36,7743.36,7743.36,0
2009/12/18,13:30:00,7753.63,7753.63,7753.63,7753.63,1223032832
2009/12/21,09:01:00,7797.65,7797.65,7797.65,7797.65,3096999936
2009/12/21,09:02:00,7803.90,7803.90,7803.90,7803.90,827000000
2009/12/21,09:03:00,7807.43,7807.43,7807.43,7807.43,1134000000
2009/12/21,09:04:00,7809.05,7809.05,7809.05,7809.05,1254000000
2009/12/21,09:05:00,7811.16,7811.16,7811.16,7811.16,904000000
2009/12/21,09:06:00,7814.13,7814.13,7814.13,7814.13,1291000064
2009/12/21,09:07:00,7817.07,7817.07,7817.07,7817.07,1210000000
2009/12/21,09:08:00,7821.62,7821.62,7821.62,7821.62,1218000000
2009/12/21,09:09:00,7823.12,7823.12,7823.12,7823.12,1142000000
2009/12/21,09:10:00,7826.83,7826.83,7826.83,7826.83,788000000
2009/12/21,09:11:00,7824.43,7824.43,7824.43,7824.43,935000000
2009/12/21,09:12:00,7818.56,7818.56,7818.56,7818.56,671000000
2009/12/21,09:13:00,7816.23,7816.23,7816.23,7816.23,889000000
2009/12/21,09:14:00,7810.58,7810.58,7810.58,7810.58,1001000000
2009/12/21,09:15:00,7810.24,7810.24,7810.24,7810.24,600000000
2009/12/21,09:16:00,7805.88,7805.88,7805.88,7805.88,811000000
2009/12/21,09:17:00,7810.14,7810.14,7810.14,7810.14,498000000
2009/12/21,09:18:00,7807.84,7807.84,7807.84,7807.84,628000000
2009/12/21,09:19:00,7805.95,7805.95,7805.95,7805.95,492000000
2009/12/21,09:20:00,7811.71,7811.71,7811.71,7811.71,495000000
2009/12/21,09:21:00,7811.77,7811.77,7811.77,7811.77,688000000
2009/12/21,09:22:00,7809.64,7809.64,7809.64,7809.64,489000000
2009/12/21,09:23:00,7812.84,7812.84,7812.84,7812.84,641000000
2009/12/21,09:24:00,7806.80,7806.80,7806.80,7806.80,576000000
2009/12/21,09:25:00,7804.41,7804.41,7804.41,7804.41,435000000
2009/12/21,09:26:00,7801.37,7801.37,7801.37,7801.37,633000000
2009/12/21,09:27:00,7801.69,7801.69,7801.69,7801.69,387000000
2009/12/21,09:28:00,7798.22,7798.22,7798.22,7798.22,489000000
2009/12/21,09:29:00,7797.40,7797.40,7797.40,7797.40,411000000
2009/12/21,09:30:00,7796.19,7796.19,7796.19,7796.19,417000000
2009/12/21,09:31:00,7794.51,7794.51,7794.51,7794.51,492000000
2009/12/21,09:32:00,7792.87,7792.87,7792.87,7792.87,419000000
2009/12/21,09:33:00,7795.25,7795.25,7795.25,7795.25,445000000
2009/12/21,09:34:00,7797.76,7797.76,7797.76,7797.76,441000000
2009/12/21,09:35:00,7796.20,7796.20,7796.20,7796.20,393000000
2009/12/21,09:36:00,7796.40,7796.40,7796.40,7796.40,553000000
2009/12/21,09:37:00,7797.89,7797.89,7797.89,7797.89,363000000
2009/12/21,09:38:00,7795.62,7795.62,7795.62,7795.62,405000000
2009/12/21,09:39:00,7796.52,7796.52,7796.52,7796.52,406000000
2009/12/21,09:40:00,7797.12,7797.12,7797.12,7797.12,363000000
2009/12/21,09:41:00,7798.70,7798.70,7798.70,7798.70,519000000
2009/12/21,09:42:00,7799.01,7799.01,7799.01,7799.01,305000000
2009/12/21,09:43:00,7796.98,7796.98,7796.98,7796.98,425000000
2009/12/21,09:44:00,7796.97,7796.97,7796.97,7796.97,359000000
2009/12/21,09:45:00,7797.75,7797.75,7797.75,7797.75,318000000
2009/12/21,09:46:00,7805.59,7805.59,7805.59,7805.59,485000000
2009/12/21,09:47:00,7805.16,7805.16,7805.16,7805.16,359000000
2009/12/21,09:48:00,7809.81,7809.81,7809.81,7809.81,539000000
2009/12/21,09:49:00,7807.46,7807.46,7807.46,7807.46,441000000
2009/12/21,09:50:00,7806.60,7806.60,7806.60,7806.60,456000000
2009/12/21,09:51:00,7805.78,7805.78,7805.78,7805.78,559000000
2009/12/21,09:52:00,7808.27,7808.27,7808.27,7808.27,426000000
2009/12/21,09:53:00,7806.51,7806.51,7806.51,7806.51,487000000
2009/12/21,09:54:00,7806.27,7806.27,7806.27,7806.27,494000000
2009/12/21,09:55:00,7805.07,7805.07,7805.07,7805.07,311000000
2009/12/21,09:56:00,7804.32,7804.32,7804.32,7804.32,451000000
2009/12/21,09:57:00,7801.45,7801.45,7801.45,7801.45,308000000
2009/12/21,09:58:00,7800.10,7800.10,7800.10,7800.10,397000000
2009/12/21,09:59:00,7800.39,7800.39,7800.39,7800.39,373000000
2009/12/21,10:00:00,7799.40,7799.40,7799.40,7799.40,273000000
2009/12/21,10:01:00,7798.20,7798.20,7798.20,7798.20,383000000
2009/12/21,10:02:00,7797.84,7797.84,7797.84,7797.84,249000000
2009/12/21,10:03:00,7798.24,7798.24,7798.24,7798.24,398000000
2009/12/21,10:04:00,7795.98,7795.98,7795.98,7795.98,301000000
2009/12/21,10:05:00,7798.50,7798.50,7798.50,7798.50,288000000
2009/12/21,10:06:00,7798.17,7798.17,7798.17,7798.17,407000000
2009/12/21,10:07:00,7797.83,7797.83,7797.83,7797.83,228000000
2009/12/21,10:08:00,7797.64,7797.64,7797.64,7797.64,351000000
2009/12/21,10:09:00,7796.61,7796.61,7796.61,7796.61,356000000
2009/12/21,10:10:00,7797.61,7797.61,7797.61,7797.61,323000000
2009/12/21,10:11:00,7795.70,7795.70,7795.70,7795.70,459000000
2009/12/21,10:12:00,7796.39,7796.39,7796.39,7796.39,353000000
2009/12/21,10:13:00,7795.09,7795.09,7795.09,7795.09,452000000
2009/12/21,10:14:00,7793.85,7793.85,7793.85,7793.85,322000000
2009/12/21,10:15:00,7792.73,7792.73,7792.73,7792.73,283000000
2009/12/21,10:16:00,7792.48,7792.48,7792.48,7792.48,377000000
2009/12/21,10:17:00,7791.53,7791.53,7791.53,7791.53,234000000
2009/12/21,10:18:00,7792.00,7792.00,7792.00,7792.00,344000000
2009/12/21,10:19:00,7793.30,7793.30,7793.30,7793.30,290000000
2009/12/21,10:20:00,7790.70,7790.70,7790.70,7790.70,218000000
2009/12/21,10:21:00,7789.65,7789.65,7789.65,7789.65,385000000
2009/12/21,10:22:00,7789.69,7789.69,7789.69,7789.69,239000000
2009/12/21,10:23:00,7790.26,7790.26,7790.26,7790.26,382000000
2009/12/21,10:24:00,7791.43,7791.43,7791.43,7791.43,306000000
2009/12/21,10:25:00,7789.15,7789.15,7789.15,7789.15,234000000
2009/12/21,10:26:00,7790.43,7790.43,7790.43,7790.43,364000000
2009/12/21,10:27:00,7792.95,7792.95,7792.95,7792.95,192000000
2009/12/21,10:28:00,7792.57,7792.57,7792.57,7792.57,429000000
2009/12/21,10:29:00,7794.43,7794.43,7794.43,7794.43,280000000
2009/12/21,10:30:00,7792.06,7792.06,7792.06,7792.06,271000000
2009/12/21,10:31:00,7802.13,7802.13,7802.13,7802.13,383000000
2009/12/21,10:32:00,7802.20,7802.20,7802.20,7802.20,403000000
2009/12/21,10:33:00,7803.89,7803.89,7803.89,7803.89,463000000
2009/12/21,10:34:00,7805.35,7805.35,7805.35,7805.35,371000000
2009/12/21,10:35:00,7808.52,7808.52,7808.52,7808.52,390000000
2009/12/21,10:36:00,7811.28,7811.28,7811.28,7811.28,386000000
2009/12/21,10:37:00,7809.54,7809.54,7809.54,7809.54,260000000
2009/12/21,10:38:00,7813.28,7813.28,7813.28,7813.28,446000000
2009/12/21,10:39:00,7811.33,7811.33,7811.33,7811.33,350000000
2009/12/21,10:40:00,7814.34,7814.34,7814.34,7814.34,321000000
2009/12/21,10:41:00,7811.90,7811.90,7811.90,7811.90,381000000
2009/12/21,10:42:00,7810.25,7810.25,7810.25,7810.25,266000000
2009/12/21,10:43:00,7811.43,7811.43,7811.43,7811.43,347000000
2009/12/21,10:44:00,7811.23,7811.23,7811.23,7811.23,274000000
2009/12/21,10:45:00,7816.27,7816.27,7816.27,7816.27,286000000
2009/12/21,10:46:00,7815.29,7815.29,7815.29,7815.29,367000000
2009/12/21,10:47:00,7819.72,7819.72,7819.72,7819.72,289000000
2009/12/21,10:48:00,7820.90,7820.90,7820.90,7820.90,433000000
2009/12/21,10:49:00,7817.72,7817.72,7817.72,7817.72,392000000
2009/12/21,10:50:00,7820.26,7820.26,7820.26,7820.26,339000000
2009/12/21,10:51:00,7818.56,7818.56,7818.56,7818.56,420000000
2009/12/21,10:52:00,7823.82,7823.82,7823.82,7823.82,310000000
2009/12/21,10:53:00,7819.27,7819.27,7819.27,7819.27,359000000
2009/12/21,10:54:00,7817.33,7817.33,7817.33,7817.33,299000000
2009/12/21,10:55:00,7817.54,7817.54,7817.54,7817.54,324000000
2009/12/21,10:56:00,7818.77,7818.77,7818.77,7818.77,400000000
2009/12/21,10:57:00,7814.09,7814.09,7814.09,7814.09,250000000
2009/12/21,10:58:00,7814.56,7814.56,7814.56,7814.56,331000000
2009/12/21,10:59:00,7820.25,7820.25,7820.25,7820.25,349000000
2009/12/21,11:00:00,7820.11,7820.11,7820.11,7820.11,243000000
2009/12/21,11:01:00,7821.94,7821.94,7821.94,7821.94,312000000
2009/12/21,11:02:00,7817.38,7817.38,7817.38,7817.38,206000000
2009/12/21,11:03:00,7819.47,7819.47,7819.47,7819.47,268000000
2009/12/21,11:04:00,7816.31,7816.31,7816.31,7816.31,193000000
2009/12/21,11:05:00,7815.15,7815.15,7815.15,7815.15,199000000
2009/12/21,11:06:00,7814.36,7814.36,7814.36,7814.36,313000000
2009/12/21,11:07:00,7813.41,7813.41,7813.41,7813.41,214000000
2009/12/21,11:08:00,7813.58,7813.58,7813.58,7813.58,356000000
2009/12/21,11:09:00,7814.10,7814.10,7814.10,7814.10,264000000
2009/12/21,11:10:00,7812.90,7812.90,7812.90,7812.90,230000000
2009/12/21,11:11:00,7814.97,7814.97,7814.97,7814.97,268000000
2009/12/21,11:12:00,7812.27,7812.27,7812.27,7812.27,219000000
2009/12/21,11:13:00,7812.94,7812.94,7812.94,7812.94,297000000
2009/12/21,11:14:00,7813.80,7813.80,7813.80,7813.80,297000000
2009/12/21,11:15:00,7813.18,7813.18,7813.18,7813.18,251000000
2009/12/21,11:16:00,7814.96,7814.96,7814.96,7814.96,382000000
2009/12/21,11:17:00,7816.95,7816.95,7816.95,7816.95,267000000
2009/12/21,11:18:00,7820.87,7820.87,7820.87,7820.87,377000000
2009/12/21,11:19:00,7820.05,7820.05,7820.05,7820.05,392000000
2009/12/21,11:20:00,7823.74,7823.74,7823.74,7823.74,582000000
2009/12/21,11:21:00,7821.06,7821.06,7821.06,7821.06,456000000
2009/12/21,11:22:00,7820.44,7820.44,7820.44,7820.44,240000000
2009/12/21,11:23:00,7821.03,7821.03,7821.03,7821.03,311000000
2009/12/21,11:24:00,7820.13,7820.13,7820.13,7820.13,256000000
2009/12/21,11:25:00,7820.83,7820.83,7820.83,7820.83,209000000
2009/12/21,11:26:00,7819.60,7819.60,7819.60,7819.60,286000000
2009/12/21,11:27:00,7820.59,7820.59,7820.59,7820.59,199000000
2009/12/21,11:28:00,7820.62,7820.62,7820.62,7820.62,311000000
2009/12/21,11:29:00,7818.73,7818.73,7818.73,7818.73,229000000
2009/12/21,11:30:00,7820.87,7820.87,7820.87,7820.87,225000000
2009/12/21,11:31:00,7818.86,7818.86,7818.86,7818.86,265000000
2009/12/21,11:32:00,7821.58,7821.58,7821.58,7821.58,232000000
2009/12/21,11:33:00,7827.14,7827.14,7827.14,7827.14,255000000
2009/12/21,11:34:00,7823.17,7823.17,7823.17,7823.17,292000000
2009/12/21,11:35:00,7823.09,7823.09,7823.09,7823.09,336000000
2009/12/21,11:36:00,7822.49,7822.49,7822.49,7822.49,334000000
2009/12/21,11:37:00,7819.94,7819.94,7819.94,7819.94,252000000
2009/12/21,11:38:00,7818.23,7818.23,7818.23,7818.23,470000000
2009/12/21,11:39:00,7817.53,7817.53,7817.53,7817.53,243000000
2009/12/21,11:40:00,7819.40,7819.40,7819.40,7819.40,209000000
2009/12/21,11:41:00,7819.18,7819.18,7819.18,7819.18,273000000
2009/12/21,11:42:00,7818.66,7818.66,7818.66,7818.66,187000000
2009/12/21,11:43:00,7817.23,7817.23,7817.23,7817.23,298000000
2009/12/21,11:44:00,7815.42,7815.42,7815.42,7815.42,213000000
2009/12/21,11:45:00,7818.02,7818.02,7818.02,7818.02,206000000
2009/12/21,11:46:00,7817.22,7817.22,7817.22,7817.22,338000000
2009/12/21,11:47:00,7816.65,7816.65,7816.65,7816.65,257000000
2009/12/21,11:48:00,7817.55,7817.55,7817.55,7817.55,273000000
2009/12/21,11:49:00,7817.19,7817.19,7817.19,7817.19,244000000
2009/12/21,11:50:00,7815.69,7815.69,7815.69,7815.69,203000000
2009/12/21,11:51:00,7817.38,7817.38,7817.38,7817.38,303000000
2009/12/21,11:52:00,7814.99,7814.99,7814.99,7814.99,182000000
2009/12/21,11:53:00,7814.69,7814.69,7814.69,7814.69,222000000
2009/12/21,11:54:00,7817.35,7817.35,7817.35,7817.35,238000000
2009/12/21,11:55:00,7814.28,7814.28,7814.28,7814.28,210000000
2009/12/21,11:56:00,7815.65,7815.65,7815.65,7815.65,247000000
2009/12/21,11:57:00,7815.50,7815.50,7815.50,7815.50,157000000
2009/12/21,11:58:00,7814.64,7814.64,7814.64,7814.64,180000000
2009/12/21,11:59:00,7814.54,7814.54,7814.54,7814.54,166000000
2009/12/21,12:00:00,7812.93,7812.93,7812.93,7812.93,189000000
2009/12/21,12:01:00,7816.13,7816.13,7816.13,7816.13,268000000
2009/12/21,12:02:00,7815.08,7815.08,7815.08,7815.08,179000000
2009/12/21,12:03:00,7815.11,7815.11,7815.11,7815.11,275000000
2009/12/21,12:04:00,7815.65,7815.65,7815.65,7815.65,162000000
2009/12/21,12:05:00,7815.43,7815.43,7815.43,7815.43,175000000
2009/12/21,12:06:00,7815.65,7815.65,7815.65,7815.65,311000000
2009/12/21,12:07:00,7815.27,7815.27,7815.27,7815.27,175000000
2009/12/21,12:08:00,7812.87,7812.87,7812.87,7812.87,262000000
2009/12/21,12:09:00,7812.47,7812.47,7812.47,7812.47,174000000
2009/12/21,12:10:00,7810.54,7810.54,7810.54,7810.54,196000000
2009/12/21,12:11:00,7811.30,7811.30,7811.30,7811.30,290000000
2009/12/21,12:12:00,7810.93,7810.93,7810.93,7810.93,251000000
2009/12/21,12:13:00,7808.96,7808.96,7808.96,7808.96,307000000
2009/12/21,12:14:00,7808.65,7808.65,7808.65,7808.65,325000000
2009/12/21,12:15:00,7808.34,7808.34,7808.34,7808.34,202000000
2009/12/21,12:16:00,7807.87,7807.87,7807.87,7807.87,258000000
2009/12/21,12:17:00,7807.76,7807.76,7807.76,7807.76,226000000
2009/12/21,12:18:00,7805.07,7805.07,7805.07,7805.07,369000000
2009/12/21,12:19:00,7812.67,7812.67,7812.67,7812.67,348000000
2009/12/21,12:20:00,7809.36,7809.36,7809.36,7809.36,310000000
2009/12/21,12:21:00,7809.29,7809.29,7809.29,7809.29,327000000
2009/12/21,12:22:00,7808.37,7808.37,7808.37,7808.37,215000000
2009/12/21,12:23:00,7808.75,7808.75,7808.75,7808.75,316000000
2009/12/21,12:24:00,7806.09,7806.09,7806.09,7806.09,249000000
2009/12/21,12:25:00,7805.61,7805.61,7805.61,7805.61,234000000
2009/12/21,12:26:00,7807.04,7807.04,7807.04,7807.04,267000000
2009/12/21,12:27:00,7806.18,7806.18,7806.18,7806.18,173000000
2009/12/21,12:28:00,7806.29,7806.29,7806.29,7806.29,240000000
2009/12/21,12:29:00,7804.95,7804.95,7804.95,7804.95,198000000
2009/12/21,12:30:00,7806.03,7806.03,7806.03,7806.03,183000000
2009/12/21,12:31:00,7809.86,7809.86,7809.86,7809.86,310000000
2009/12/21,12:32:00,7808.92,7808.92,7808.92,7808.92,262000000
2009/12/21,12:33:00,7811.08,7811.08,7811.08,7811.08,377000000
2009/12/21,12:34:00,7810.63,7810.63,7810.63,7810.63,297000000
2009/12/21,12:35:00,7815.81,7815.81,7815.81,7815.81,280000000
2009/12/21,12:36:00,7812.52,7812.52,7812.52,7812.52,298000000
2009/12/21,12:37:00,7813.26,7813.26,7813.26,7813.26,197000000
2009/12/21,12:38:00,7815.41,7815.41,7815.41,7815.41,234000000
2009/12/21,12:39:00,7814.30,7814.30,7814.30,7814.30,218000000
2009/12/21,12:40:00,7813.27,7813.27,7813.27,7813.27,215000000
2009/12/21,12:41:00,7814.85,7814.85,7814.85,7814.85,294000000
2009/12/21,12:42:00,7817.34,7817.34,7817.34,7817.34,215000000
2009/12/21,12:43:00,7813.94,7813.94,7813.94,7813.94,295000000
2009/12/21,12:44:00,7815.58,7815.58,7815.58,7815.58,200000000
2009/12/21,12:45:00,7815.05,7815.05,7815.05,7815.05,212000000
2009/12/21,12:46:00,7814.50,7814.50,7814.50,7814.50,246000000
2009/12/21,12:47:00,7815.72,7815.72,7815.72,7815.72,172000000
2009/12/21,12:48:00,7815.00,7815.00,7815.00,7815.00,284000000
2009/12/21,12:49:00,7815.36,7815.36,7815.36,7815.36,249000000
2009/12/21,12:50:00,7814.98,7814.98,7814.98,7814.98,275000000
2009/12/21,12:51:00,7816.76,7816.76,7816.76,7816.76,318000000
2009/12/21,12:52:00,7816.86,7816.86,7816.86,7816.86,254000000
2009/12/21,12:53:00,7817.70,7817.70,7817.70,7817.70,379000000
2009/12/21,12:54:00,7820.46,7820.46,7820.46,7820.46,303000000
2009/12/21,12:55:00,7822.55,7822.55,7822.55,7822.55,325000000
2009/12/21,12:56:00,7819.78,7819.78,7819.78,7819.78,363000000
2009/12/21,12:57:00,7821.69,7821.69,7821.69,7821.69,227000000
2009/12/21,12:58:00,7819.98,7819.98,7819.98,7819.98,332000000
2009/12/21,12:59:00,7822.08,7822.08,7822.08,7822.08,301000000
2009/12/21,13:00:00,7823.12,7823.12,7823.12,7823.12,359000000
2009/12/21,13:01:00,7821.83,7821.83,7821.83,7821.83,439000000
2009/12/21,13:02:00,7821.02,7821.02,7821.02,7821.02,310000000
2009/12/21,13:03:00,7821.48,7821.48,7821.48,7821.48,438000000
2009/12/21,13:04:00,7820.80,7820.80,7820.80,7820.80,364000000
2009/12/21,13:05:00,7817.11,7817.11,7817.11,7817.11,407000000
2009/12/21,13:06:00,7815.64,7815.64,7815.64,7815.64,517000000
2009/12/21,13:07:00,7814.25,7814.25,7814.25,7814.25,347000000
2009/12/21,13:08:00,7812.91,7812.91,7812.91,7812.91,513000000
2009/12/21,13:09:00,7809.98,7809.98,7809.98,7809.98,415000000
2009/12/21,13:10:00,7811.22,7811.22,7811.22,7811.22,434000000
2009/12/21,13:11:00,7809.59,7809.59,7809.59,7809.59,545000000
2009/12/21,13:12:00,7808.34,7808.34,7808.34,7808.34,428000000
2009/12/21,13:13:00,7807.16,7807.16,7807.16,7807.16,570000000
2009/12/21,13:14:00,7806.43,7806.43,7806.43,7806.43,471000000
2009/12/21,13:15:00,7806.25,7806.25,7806.25,7806.25,461000000
2009/12/21,13:16:00,7806.42,7806.42,7806.42,7806.42,540000000
2009/12/21,13:17:00,7806.09,7806.09,7806.09,7806.09,356000000
2009/12/21,13:18:00,7803.00,7803.00,7803.00,7803.00,497000000
2009/12/21,13:19:00,7800.65,7800.65,7800.65,7800.65,459000000
2009/12/21,13:20:00,7801.22,7801.22,7801.22,7801.22,456000000
2009/12/21,13:21:00,7798.69,7798.69,7798.69,7798.69,532000000
2009/12/21,13:22:00,7799.85,7799.85,7799.85,7799.85,521000000
2009/12/21,13:23:00,7797.72,7797.72,7797.72,7797.72,691000000
2009/12/21,13:24:00,7798.44,7798.44,7798.44,7798.44,561000000
2009/12/21,13:25:00,7799.95,7799.95,7799.95,7799.95,511000000
2009/12/21,13:26:00,7799.95,7799.95,7799.95,7799.95,0
2009/12/21,13:27:00,7799.95,7799.95,7799.95,7799.95,0
2009/12/21,13:28:00,7799.95,7799.95,7799.95,7799.95,0
2009/12/21,13:29:00,7799.95,7799.95,7799.95,7799.95,0
2009/12/21,13:30:00,7787.27,7787.27,7787.27,7787.27,945032704
2009/12/22,09:01:00,7850.05,7850.05,7850.05,7850.05,3169999872
2009/12/22,09:02:00,7848.42,7848.42,7848.42,7848.42,924000000
2009/12/22,09:03:00,7842.17,7842.17,7842.17,7842.17,1012000000
2009/12/22,09:04:00,7835.45,7835.45,7835.45,7835.45,998000000
2009/12/22,09:05:00,7832.48,7832.48,7832.48,7832.48,725000000
2009/12/22,09:06:00,7831.06,7831.06,7831.06,7831.06,919000000
2009/12/22,09:07:00,7830.37,7830.37,7830.37,7830.37,772000000
2009/12/22,09:08:00,7833.01,7833.01,7833.01,7833.01,765000000
2009/12/22,09:09:00,7835.43,7835.43,7835.43,7835.43,824000000
2009/12/22,09:10:00,7836.76,7836.76,7836.76,7836.76,684000000
2009/12/22,09:11:00,7837.46,7837.46,7837.46,7837.46,872000000
2009/12/22,09:12:00,7840.74,7840.74,7840.74,7840.74,674000000
2009/12/22,09:13:00,7846.02,7846.02,7846.02,7846.02,784000000
2009/12/22,09:14:00,7842.44,7842.44,7842.44,7842.44,778000000
2009/12/22,09:15:00,7845.45,7845.45,7845.45,7845.45,588000000
2009/12/22,09:16:00,7842.06,7842.06,7842.06,7842.06,706000000
2009/12/22,09:17:00,7839.25,7839.25,7839.25,7839.25,521000000
2009/12/22,09:18:00,7837.54,7837.54,7837.54,7837.54,608000000
2009/12/22,09:19:00,7833.83,7833.83,7833.83,7833.83,580000000
2009/12/22,09:20:00,7832.64,7832.64,7832.64,7832.64,441000000
2009/12/22,09:21:00,7830.96,7830.96,7830.96,7830.96,642000000
2009/12/22,09:22:00,7830.59,7830.59,7830.59,7830.59,411000000
2009/12/22,09:23:00,7828.33,7828.33,7828.33,7828.33,534000000
2009/12/22,09:24:00,7825.09,7825.09,7825.09,7825.09,559000000
2009/12/22,09:25:00,7826.66,7826.66,7826.66,7826.66,487000000
2009/12/22,09:26:00,7823.34,7823.34,7823.34,7823.34,701000000
2009/12/22,09:27:00,7824.31,7824.31,7824.31,7824.31,474000000
2009/12/22,09:28:00,7827.15,7827.15,7827.15,7827.15,635000000
2009/12/22,09:29:00,7827.19,7827.19,7827.19,7827.19,527000000
2009/12/22,09:30:00,7828.03,7828.03,7828.03,7828.03,410000000
2009/12/22,09:31:00,7832.81,7832.81,7832.81,7832.81,517000000
2009/12/22,09:32:00,7831.48,7831.48,7831.48,7831.48,416000000
2009/12/22,09:33:00,7833.72,7833.72,7833.72,7833.72,458000000
2009/12/22,09:34:00,7832.11,7832.11,7832.11,7832.11,486000000
2009/12/22,09:35:00,7831.65,7831.65,7831.65,7831.65,370000000
2009/12/22,09:36:00,7834.90,7834.90,7834.90,7834.90,545000000
2009/12/22,09:37:00,7835.95,7835.95,7835.95,7835.95,451000000
2009/12/22,09:38:00,7836.84,7836.84,7836.84,7836.84,481000000
2009/12/22,09:39:00,7833.60,7833.60,7833.60,7833.60,456000000
2009/12/22,09:40:00,7833.24,7833.24,7833.24,7833.24,407000000
2009/12/22,09:41:00,7831.44,7831.44,7831.44,7831.44,593000000
2009/12/22,09:42:00,7831.52,7831.52,7831.52,7831.52,370000000
2009/12/22,09:43:00,7830.17,7830.17,7830.17,7830.17,504000000
2009/12/22,09:44:00,7829.56,7829.56,7829.56,7829.56,457000000
2009/12/22,09:45:00,7828.70,7828.70,7828.70,7828.70,316000000
2009/12/22,09:46:00,7829.03,7829.03,7829.03,7829.03,452000000
2009/12/22,09:47:00,7830.24,7830.24,7830.24,7830.24,372000000
2009/12/22,09:48:00,7832.59,7832.59,7832.59,7832.59,445000000
2009/12/22,09:49:00,7830.65,7830.65,7830.65,7830.65,449000000
2009/12/22,09:50:00,7829.73,7829.73,7829.73,7829.73,298000000
2009/12/22,09:51:00,7829.19,7829.19,7829.19,7829.19,536000000
2009/12/22,09:52:00,7832.06,7832.06,7832.06,7832.06,365000000
2009/12/22,09:53:00,7831.79,7831.79,7831.79,7831.79,578000000
2009/12/22,09:54:00,7831.35,7831.35,7831.35,7831.35,379000000
2009/12/22,09:55:00,7832.53,7832.53,7832.53,7832.53,448000000
2009/12/22,09:56:00,7832.65,7832.65,7832.65,7832.65,573000000
2009/12/22,09:57:00,7833.96,7833.96,7833.96,7833.96,420000000
2009/12/22,09:58:00,7833.32,7833.32,7833.32,7833.32,518000000
2009/12/22,09:59:00,7832.35,7832.35,7832.35,7832.35,404000000
2009/12/22,10:00:00,7830.56,7830.56,7830.56,7830.56,389000000
2009/12/22,10:01:00,7831.33,7831.33,7831.33,7831.33,492000000
2009/12/22,10:02:00,7831.95,7831.95,7831.95,7831.95,310000000
2009/12/22,10:03:00,7831.17,7831.17,7831.17,7831.17,388000000
2009/12/22,10:04:00,7833.45,7833.45,7833.45,7833.45,516000000
2009/12/22,10:05:00,7833.75,7833.75,7833.75,7833.75,349000000
2009/12/22,10:06:00,7836.58,7836.58,7836.58,7836.58,435000000
2009/12/22,10:07:00,7836.80,7836.80,7836.80,7836.80,326000000
2009/12/22,10:08:00,7838.32,7838.32,7838.32,7838.32,535000000
2009/12/22,10:09:00,7839.64,7839.64,7839.64,7839.64,387000000
2009/12/22,10:10:00,7839.16,7839.16,7839.16,7839.16,345000000
2009/12/22,10:11:00,7841.44,7841.44,7841.44,7841.44,389000000
2009/12/22,10:12:00,7842.88,7842.88,7842.88,7842.88,291000000
2009/12/22,10:13:00,7843.66,7843.66,7843.66,7843.66,387000000
2009/12/22,10:14:00,7844.08,7844.08,7844.08,7844.08,478000000
2009/12/22,10:15:00,7845.99,7845.99,7845.99,7845.99,442000000
2009/12/22,10:16:00,7846.93,7846.93,7846.93,7846.93,769000000
2009/12/22,10:17:00,7846.70,7846.70,7846.70,7846.70,467000000
2009/12/22,10:18:00,7844.65,7844.65,7844.65,7844.65,476000000
2009/12/22,10:19:00,7849.15,7849.15,7849.15,7849.15,439000000
2009/12/22,10:20:00,7848.32,7848.32,7848.32,7848.32,395000000
2009/12/22,10:21:00,7847.67,7847.67,7847.67,7847.67,527000000
2009/12/22,10:22:00,7847.72,7847.72,7847.72,7847.72,481000000
2009/12/22,10:23:00,7846.99,7846.99,7846.99,7846.99,505000000
2009/12/22,10:24:00,7844.99,7844.99,7844.99,7844.99,349000000
2009/12/22,10:25:00,7845.61,7845.61,7845.61,7845.61,285000000
2009/12/22,10:26:00,7845.16,7845.16,7845.16,7845.16,409000000
2009/12/22,10:27:00,7845.26,7845.26,7845.26,7845.26,246000000
2009/12/22,10:28:00,7842.66,7842.66,7842.66,7842.66,410000000
2009/12/22,10:29:00,7843.64,7843.64,7843.64,7843.64,342000000
2009/12/22,10:30:00,7843.72,7843.72,7843.72,7843.72,270000000
2009/12/22,10:31:00,7843.33,7843.33,7843.33,7843.33,351000000
2009/12/22,10:32:00,7843.86,7843.86,7843.86,7843.86,252000000
2009/12/22,10:33:00,7843.29,7843.29,7843.29,7843.29,348000000
2009/12/22,10:34:00,7844.15,7844.15,7844.15,7844.15,268000000
2009/12/22,10:35:00,7844.08,7844.08,7844.08,7844.08,282000000
2009/12/22,10:36:00,7844.95,7844.95,7844.95,7844.95,385000000
2009/12/22,10:37:00,7846.79,7846.79,7846.79,7846.79,234000000
2009/12/22,10:38:00,7846.83,7846.83,7846.83,7846.83,344000000
2009/12/22,10:39:00,7847.89,7847.89,7847.89,7847.89,326000000
2009/12/22,10:40:00,7847.86,7847.86,7847.86,7847.86,301000000
2009/12/22,10:41:00,7848.95,7848.95,7848.95,7848.95,506000000
2009/12/22,10:42:00,7850.97,7850.97,7850.97,7850.97,333000000
2009/12/22,10:43:00,7851.36,7851.36,7851.36,7851.36,384000000
2009/12/22,10:44:00,7853.54,7853.54,7853.54,7853.54,523000000
2009/12/22,10:45:00,7854.71,7854.71,7854.71,7854.71,436000000
2009/12/22,10:46:00,7859.43,7859.43,7859.43,7859.43,560000000
2009/12/22,10:47:00,7858.86,7858.86,7858.86,7858.86,363000000
2009/12/22,10:48:00,7863.62,7863.62,7863.62,7863.62,617000000
2009/12/22,10:49:00,7864.57,7864.57,7864.57,7864.57,544000000
2009/12/22,10:50:00,7866.49,7866.49,7866.49,7866.49,528000000
2009/12/22,10:51:00,7865.20,7865.20,7865.20,7865.20,559000000
2009/12/22,10:52:00,7865.86,7865.86,7865.86,7865.86,534000000
2009/12/22,10:53:00,7867.86,7867.86,7867.86,7867.86,537000000
2009/12/22,10:54:00,7869.02,7869.02,7869.02,7869.02,485000000
2009/12/22,10:55:00,7866.20,7866.20,7866.20,7866.20,346000000
2009/12/22,10:56:00,7863.11,7863.11,7863.11,7863.11,543000000
2009/12/22,10:57:00,7859.24,7859.24,7859.24,7859.24,389000000
2009/12/22,10:58:00,7860.43,7860.43,7860.43,7860.43,446000000
2009/12/22,10:59:00,7865.17,7865.17,7865.17,7865.17,331000000
2009/12/22,11:00:00,7866.07,7866.07,7866.07,7866.07,343000000
2009/12/22,11:01:00,7861.55,7861.55,7861.55,7861.55,420000000
2009/12/22,11:02:00,7864.76,7864.76,7864.76,7864.76,379000000
2009/12/22,11:03:00,7864.96,7864.96,7864.96,7864.96,538000000
2009/12/22,11:04:00,7864.92,7864.92,7864.92,7864.92,387000000
2009/12/22,11:05:00,7870.45,7870.45,7870.45,7870.45,336000000
2009/12/22,11:06:00,7866.49,7866.49,7866.49,7866.49,403000000
2009/12/22,11:07:00,7865.99,7865.99,7865.99,7865.99,264000000
2009/12/22,11:08:00,7868.28,7868.28,7868.28,7868.28,426000000
2009/12/22,11:09:00,7865.96,7865.96,7865.96,7865.96,276000000
2009/12/22,11:10:00,7867.20,7867.20,7867.20,7867.20,295000000
2009/12/22,11:11:00,7865.29,7865.29,7865.29,7865.29,367000000
2009/12/22,11:12:00,7864.69,7864.69,7864.69,7864.69,261000000
2009/12/22,11:13:00,7864.08,7864.08,7864.08,7864.08,364000000
2009/12/22,11:14:00,7863.81,7863.81,7863.81,7863.81,268000000
2009/12/22,11:15:00,7862.07,7862.07,7862.07,7862.07,243000000
2009/12/22,11:16:00,7863.02,7863.02,7863.02,7863.02,362000000
2009/12/22,11:17:00,7862.64,7862.64,7862.64,7862.64,251000000
2009/12/22,11:18:00,7862.18,7862.18,7862.18,7862.18,291000000
2009/12/22,11:19:00,7860.45,7860.45,7860.45,7860.45,241000000
2009/12/22,11:20:00,7862.21,7862.21,7862.21,7862.21,235000000
2009/12/22,11:21:00,7860.86,7860.86,7860.86,7860.86,317000000
2009/12/22,11:22:00,7859.51,7859.51,7859.51,7859.51,212000000
2009/12/22,11:23:00,7862.09,7862.09,7862.09,7862.09,393000000
2009/12/22,11:24:00,7861.66,7861.66,7861.66,7861.66,494000000
2009/12/22,11:25:00,7862.11,7862.11,7862.11,7862.11,371000000
2009/12/22,11:26:00,7862.54,7862.54,7862.54,7862.54,388000000
2009/12/22,11:27:00,7862.81,7862.81,7862.81,7862.81,233000000
2009/12/22,11:28:00,7862.05,7862.05,7862.05,7862.05,281000000
2009/12/22,11:29:00,7862.61,7862.61,7862.61,7862.61,246000000
2009/12/22,11:30:00,7860.97,7860.97,7860.97,7860.97,241000000
2009/12/22,11:31:00,7861.17,7861.17,7861.17,7861.17,345000000
2009/12/22,11:32:00,7861.09,7861.09,7861.09,7861.09,223000000
2009/12/22,11:33:00,7859.34,7859.34,7859.34,7859.34,269000000
2009/12/22,11:34:00,7859.38,7859.38,7859.38,7859.38,277000000
2009/12/22,11:35:00,7857.38,7857.38,7857.38,7857.38,231000000
2009/12/22,11:36:00,7860.69,7860.69,7860.69,7860.69,381000000
2009/12/22,11:37:00,7857.78,7857.78,7857.78,7857.78,214000000
2009/12/22,11:38:00,7858.81,7858.81,7858.81,7858.81,248000000
2009/12/22,11:39:00,7858.32,7858.32,7858.32,7858.32,243000000
2009/12/22,11:40:00,7858.13,7858.13,7858.13,7858.13,251000000
2009/12/22,11:41:00,7860.49,7860.49,7860.49,7860.49,323000000
2009/12/22,11:42:00,7858.96,7858.96,7858.96,7858.96,260000000
2009/12/22,11:43:00,7859.57,7859.57,7859.57,7859.57,241000000
2009/12/22,11:44:00,7861.27,7861.27,7861.27,7861.27,208000000
2009/12/22,11:45:00,7860.04,7860.04,7860.04,7860.04,256000000
2009/12/22,11:46:00,7860.07,7860.07,7860.07,7860.07,272000000
2009/12/22,11:47:00,7861.93,7861.93,7861.93,7861.93,242000000
2009/12/22,11:48:00,7861.07,7861.07,7861.07,7861.07,310000000
2009/12/22,11:49:00,7860.87,7860.87,7860.87,7860.87,198000000
2009/12/22,11:50:00,7861.64,7861.64,7861.64,7861.64,199000000
2009/12/22,11:51:00,7859.60,7859.60,7859.60,7859.60,254000000
2009/12/22,11:52:00,7864.94,7864.94,7864.94,7864.94,192000000
2009/12/22,11:53:00,7864.51,7864.51,7864.51,7864.51,333000000
2009/12/22,11:54:00,7866.77,7866.77,7866.77,7866.77,288000000
2009/12/22,11:55:00,7865.80,7865.80,7865.80,7865.80,341000000
2009/12/22,11:56:00,7865.46,7865.46,7865.46,7865.46,389000000
2009/12/22,11:57:00,7864.49,7864.49,7864.49,7864.49,235000000
2009/12/22,11:58:00,7864.62,7864.62,7864.62,7864.62,347000000
2009/12/22,11:59:00,7866.66,7866.66,7866.66,7866.66,238000000
2009/12/22,12:00:00,7867.26,7867.26,7867.26,7867.26,299000000
2009/12/22,12:01:00,7871.59,7871.59,7871.59,7871.59,295000000
2009/12/22,12:02:00,7869.34,7869.34,7869.34,7869.34,295000000
2009/12/22,12:03:00,7866.31,7866.31,7866.31,7866.31,333000000
2009/12/22,12:04:00,7866.03,7866.03,7866.03,7866.03,233000000
2009/12/22,12:05:00,7865.55,7865.55,7865.55,7865.55,232000000
2009/12/22,12:06:00,7864.19,7864.19,7864.19,7864.19,339000000
2009/12/22,12:07:00,7866.79,7866.79,7866.79,7866.79,236000000
2009/12/22,12:08:00,7865.14,7865.14,7865.14,7865.14,310000000
2009/12/22,12:09:00,7863.55,7863.55,7863.55,7863.55,209000000
2009/12/22,12:10:00,7868.63,7868.63,7868.63,7868.63,312000000
2009/12/22,12:11:00,7869.62,7869.62,7869.62,7869.62,279000000
2009/12/22,12:12:00,7864.82,7864.82,7864.82,7864.82,174000000
2009/12/22,12:13:00,7864.98,7864.98,7864.98,7864.98,437000000
2009/12/22,12:14:00,7866.72,7866.72,7866.72,7866.72,275000000
2009/12/22,12:15:00,7862.44,7862.44,7862.44,7862.44,271000000
2009/12/22,12:16:00,7862.10,7862.10,7862.10,7862.10,316000000
2009/12/22,12:17:00,7861.53,7861.53,7861.53,7861.53,258000000
2009/12/22,12:18:00,7859.59,7859.59,7859.59,7859.59,300000000
2009/12/22,12:19:00,7858.83,7858.83,7858.83,7858.83,245000000
2009/12/22,12:20:00,7860.80,7860.80,7860.80,7860.80,295000000
2009/12/22,12:21:00,7858.59,7858.59,7858.59,7858.59,304000000
2009/12/22,12:22:00,7858.72,7858.72,7858.72,7858.72,224000000
2009/12/22,12:23:00,7856.98,7856.98,7856.98,7856.98,336000000
2009/12/22,12:24:00,7856.06,7856.06,7856.06,7856.06,246000000
2009/12/22,12:25:00,7856.21,7856.21,7856.21,7856.21,263000000
2009/12/22,12:26:00,7852.70,7852.70,7852.70,7852.70,403000000
2009/12/22,12:27:00,7853.10,7853.10,7853.10,7853.10,243000000
2009/12/22,12:28:00,7853.26,7853.26,7853.26,7853.26,365000000
2009/12/22,12:29:00,7851.75,7851.75,7851.75,7851.75,282000000
2009/12/22,12:30:00,7854.03,7854.03,7854.03,7854.03,281000000
2009/12/22,12:31:00,7852.59,7852.59,7852.59,7852.59,316000000
2009/12/22,12:32:00,7853.63,7853.63,7853.63,7853.63,211000000
2009/12/22,12:33:00,7853.58,7853.58,7853.58,7853.58,326000000
2009/12/22,12:34:00,7855.03,7855.03,7855.03,7855.03,235000000
2009/12/22,12:35:00,7855.07,7855.07,7855.07,7855.07,232000000
2009/12/22,12:36:00,7853.37,7853.37,7853.37,7853.37,322000000
2009/12/22,12:37:00,7855.40,7855.40,7855.40,7855.40,205000000
2009/12/22,12:38:00,7858.29,7858.29,7858.29,7858.29,386000000
2009/12/22,12:39:00,7857.39,7857.39,7857.39,7857.39,252000000
2009/12/22,12:40:00,7855.91,7855.91,7855.91,7855.91,258000000
2009/12/22,12:41:00,7854.69,7854.69,7854.69,7854.69,279000000
2009/12/22,12:42:00,7855.67,7855.67,7855.67,7855.67,246000000
2009/12/22,12:43:00,7854.41,7854.41,7854.41,7854.41,337000000
2009/12/22,12:44:00,7854.01,7854.01,7854.01,7854.01,217000000
2009/12/22,12:45:00,7854.48,7854.48,7854.48,7854.48,252000000
2009/12/22,12:46:00,7854.25,7854.25,7854.25,7854.25,298000000
2009/12/22,12:47:00,7854.21,7854.21,7854.21,7854.21,194000000
2009/12/22,12:48:00,7855.95,7855.95,7855.95,7855.95,314000000
2009/12/22,12:49:00,7854.82,7854.82,7854.82,7854.82,218000000
2009/12/22,12:50:00,7853.51,7853.51,7853.51,7853.51,263000000
2009/12/22,12:51:00,7853.47,7853.47,7853.47,7853.47,307000000
2009/12/22,12:52:00,7853.46,7853.46,7853.46,7853.46,272000000
2009/12/22,12:53:00,7853.46,7853.46,7853.46,7853.46,396000000
2009/12/22,12:54:00,7853.63,7853.63,7853.63,7853.63,251000000
2009/12/22,12:55:00,7850.65,7850.65,7850.65,7850.65,279000000
2009/12/22,12:56:00,7856.20,7856.20,7856.20,7856.20,354000000
2009/12/22,12:57:00,7858.26,7858.26,7858.26,7858.26,252000000
2009/12/22,12:58:00,7855.78,7855.78,7855.78,7855.78,385000000
2009/12/22,12:59:00,7856.25,7856.25,7856.25,7856.25,295000000
2009/12/22,13:00:00,7854.94,7854.94,7854.94,7854.94,244000000
2009/12/22,13:01:00,7856.62,7856.62,7856.62,7856.62,318000000
2009/12/22,13:02:00,7857.54,7857.54,7857.54,7857.54,256000000
2009/12/22,13:03:00,7857.34,7857.34,7857.34,7857.34,389000000
2009/12/22,13:04:00,7856.73,7856.73,7856.73,7856.73,319000000
2009/12/22,13:05:00,7856.42,7856.42,7856.42,7856.42,310000000
2009/12/22,13:06:00,7856.31,7856.31,7856.31,7856.31,443000000
2009/12/22,13:07:00,7855.74,7855.74,7855.74,7855.74,345000000
2009/12/22,13:08:00,7860.02,7860.02,7860.02,7860.02,490000000
2009/12/22,13:09:00,7862.27,7862.27,7862.27,7862.27,434000000
2009/12/22,13:10:00,7858.49,7858.49,7858.49,7858.49,419000000
2009/12/22,13:11:00,7857.34,7857.34,7857.34,7857.34,409000000
2009/12/22,13:12:00,7857.52,7857.52,7857.52,7857.52,331000000
2009/12/22,13:13:00,7855.12,7855.12,7855.12,7855.12,384000000
2009/12/22,13:14:00,7860.69,7860.69,7860.69,7860.69,341000000
2009/12/22,13:15:00,7854.38,7854.38,7854.38,7854.38,365000000
2009/12/22,13:16:00,7855.63,7855.63,7855.63,7855.63,506000000
2009/12/22,13:17:00,7854.50,7854.50,7854.50,7854.50,342000000
2009/12/22,13:18:00,7855.29,7855.29,7855.29,7855.29,497000000
2009/12/22,13:19:00,7854.88,7854.88,7854.88,7854.88,421000000
2009/12/22,13:20:00,7854.14,7854.14,7854.14,7854.14,466000000
2009/12/22,13:21:00,7852.61,7852.61,7852.61,7852.61,562000000
2009/12/22,13:22:00,7854.81,7854.81,7854.81,7854.81,496000000
2009/12/22,13:23:00,7850.58,7850.58,7850.58,7850.58,598000000
2009/12/22,13:24:00,7850.89,7850.89,7850.89,7850.89,573000000
2009/12/22,13:25:00,7852.41,7852.41,7852.41,7852.41,542000000
2009/12/22,13:26:00,7852.41,7852.41,7852.41,7852.41,0
2009/12/22,13:27:00,7852.41,7852.41,7852.41,7852.41,0
2009/12/22,13:28:00,7852.41,7852.41,7852.41,7852.41,0
2009/12/22,13:29:00,7852.41,7852.41,7852.41,7852.41,0
2009/12/22,13:30:00,7856.00,7856.00,7856.00,7856.00,585032704
2009/12/23,09:01:00,7892.75,7892.75,7892.75,7892.75,3304000000
2009/12/23,09:02:00,7892.31,7892.31,7892.31,7892.31,951000000
2009/12/23,09:03:00,7892.58,7892.58,7892.58,7892.58,1178000000
2009/12/23,09:04:00,7885.38,7885.38,7885.38,7885.38,1082000000
2009/12/23,09:05:00,7882.37,7882.37,7882.37,7882.37,880000000
2009/12/23,09:06:00,7875.40,7875.40,7875.40,7875.40,1180000000
2009/12/23,09:07:00,7875.68,7875.68,7875.68,7875.68,752000000
2009/12/23,09:08:00,7880.04,7880.04,7880.04,7880.04,785000000
2009/12/23,09:09:00,7884.89,7884.89,7884.89,7884.89,772000000
2009/12/23,09:10:00,7887.04,7887.04,7887.04,7887.04,763000000
2009/12/23,09:11:00,7893.88,7893.88,7893.88,7893.88,1142000000
2009/12/23,09:12:00,7893.05,7893.05,7893.05,7893.05,874000000
2009/12/23,09:13:00,7894.68,7894.68,7894.68,7894.68,925000000
2009/12/23,09:14:00,7894.46,7894.46,7894.46,7894.46,923000000
2009/12/23,09:15:00,7894.43,7894.43,7894.43,7894.43,707000000
2009/12/23,09:16:00,7892.89,7892.89,7892.89,7892.89,1038000000
2009/12/23,09:17:00,7891.63,7891.63,7891.63,7891.63,598000000
2009/12/23,09:18:00,7886.81,7886.81,7886.81,7886.81,640000000
2009/12/23,09:19:00,7884.67,7884.67,7884.67,7884.67,696000000
2009/12/23,09:20:00,7883.74,7883.74,7883.74,7883.74,550000000
2009/12/23,09:21:00,7880.36,7880.36,7880.36,7880.36,784000000
2009/12/23,09:22:00,7876.48,7876.48,7876.48,7876.48,536000000
2009/12/23,09:23:00,7873.22,7873.22,7873.22,7873.22,671000000
2009/12/23,09:24:00,7874.03,7874.03,7874.03,7874.03,568000000
2009/12/23,09:25:00,7873.55,7873.55,7873.55,7873.55,417000000
2009/12/23,09:26:00,7875.80,7875.80,7875.80,7875.80,545000000
2009/12/23,09:27:00,7877.01,7877.01,7877.01,7877.01,422000000
2009/12/23,09:28:00,7875.94,7875.94,7875.94,7875.94,524000000
2009/12/23,09:29:00,7879.92,7879.92,7879.92,7879.92,470000000
2009/12/23,09:30:00,7876.64,7876.64,7876.64,7876.64,418000000
2009/12/23,09:31:00,7877.59,7877.59,7877.59,7877.59,607000000
2009/12/23,09:32:00,7878.60,7878.60,7878.60,7878.60,372000000
2009/12/23,09:33:00,7880.78,7880.78,7880.78,7880.78,428000000
2009/12/23,09:34:00,7881.51,7881.51,7881.51,7881.51,429000000
2009/12/23,09:35:00,7883.14,7883.14,7883.14,7883.14,441000000
2009/12/23,09:36:00,7883.60,7883.60,7883.60,7883.60,809000000
2009/12/23,09:37:00,7885.97,7885.97,7885.97,7885.97,523000000
2009/12/23,09:38:00,7886.34,7886.34,7886.34,7886.34,668000000
2009/12/23,09:39:00,7887.78,7887.78,7887.78,7887.78,689000000
2009/12/23,09:40:00,7886.26,7886.26,7886.26,7886.26,583000000
2009/12/23,09:41:00,7884.72,7884.72,7884.72,7884.72,776000000
2009/12/23,09:42:00,7885.35,7885.35,7885.35,7885.35,447000000
2009/12/23,09:43:00,7881.85,7881.85,7881.85,7881.85,565000000
2009/12/23,09:44:00,7881.35,7881.35,7881.35,7881.35,482000000
2009/12/23,09:45:00,7880.55,7880.55,7880.55,7880.55,431000000
2009/12/23,09:46:00,7879.38,7879.38,7879.38,7879.38,539000000
2009/12/23,09:47:00,7878.55,7878.55,7878.55,7878.55,341000000
2009/12/23,09:48:00,7879.17,7879.17,7879.17,7879.17,442000000
2009/12/23,09:49:00,7879.01,7879.01,7879.01,7879.01,420000000
2009/12/23,09:50:00,7878.82,7878.82,7878.82,7878.82,343000000
2009/12/23,09:51:00,7879.26,7879.26,7879.26,7879.26,473000000
2009/12/23,09:52:00,7877.92,7877.92,7877.92,7877.92,336000000
2009/12/23,09:53:00,7880.49,7880.49,7880.49,7880.49,462000000
2009/12/23,09:54:00,7879.14,7879.14,7879.14,7879.14,436000000
2009/12/23,09:55:00,7879.78,7879.78,7879.78,7879.78,347000000
2009/12/23,09:56:00,7881.20,7881.20,7881.20,7881.20,442000000
2009/12/23,09:57:00,7883.34,7883.34,7883.34,7883.34,304000000
2009/12/23,09:58:00,7881.59,7881.59,7881.59,7881.59,386000000
2009/12/23,09:59:00,7885.98,7885.98,7885.98,7885.98,378000000
2009/12/23,10:00:00,7884.39,7884.39,7884.39,7884.39,349000000
2009/12/23,10:01:00,7886.66,7886.66,7886.66,7886.66,466000000
2009/12/23,10:02:00,7888.16,7888.16,7888.16,7888.16,381000000
2009/12/23,10:03:00,7885.17,7885.17,7885.17,7885.17,512000000
2009/12/23,10:04:00,7888.24,7888.24,7888.24,7888.24,447000000
2009/12/23,10:05:00,7888.35,7888.35,7888.35,7888.35,360000000
2009/12/23,10:06:00,7888.28,7888.28,7888.28,7888.28,418000000
2009/12/23,10:07:00,7887.22,7887.22,7887.22,7887.22,304000000
2009/12/23,10:08:00,7890.43,7890.43,7890.43,7890.43,386000000
2009/12/23,10:09:00,7887.27,7887.27,7887.27,7887.27,328000000
2009/12/23,10:10:00,7889.35,7889.35,7889.35,7889.35,354000000
2009/12/23,10:11:00,7884.88,7884.88,7884.88,7884.88,432000000
2009/12/23,10:12:00,7885.77,7885.77,7885.77,7885.77,353000000
2009/12/23,10:13:00,7883.35,7883.35,7883.35,7883.35,456000000
2009/12/23,10:14:00,7884.26,7884.26,7884.26,7884.26,368000000
2009/12/23,10:15:00,7883.82,7883.82,7883.82,7883.82,344000000
2009/12/23,10:16:00,7881.76,7881.76,7881.76,7881.76,398000000
2009/12/23,10:17:00,7881.07,7881.07,7881.07,7881.07,302000000
2009/12/23,10:18:00,7881.28,7881.28,7881.28,7881.28,416000000
2009/12/23,10:19:00,7880.85,7880.85,7880.85,7880.85,332000000
2009/12/23,10:20:00,7880.85,7880.85,7880.85,7880.85,277000000
2009/12/23,10:21:00,7878.97,7878.97,7878.97,7878.97,400000000
2009/12/23,10:22:00,7877.39,7877.39,7877.39,7877.39,321000000
2009/12/23,10:23:00,7877.20,7877.20,7877.20,7877.20,411000000
2009/12/23,10:24:00,7877.66,7877.66,7877.66,7877.66,360000000
2009/12/23,10:25:00,7877.13,7877.13,7877.13,7877.13,306000000
2009/12/23,10:26:00,7878.15,7878.15,7878.15,7878.15,418000000
2009/12/23,10:27:00,7878.67,7878.67,7878.67,7878.67,296000000
2009/12/23,10:28:00,7876.19,7876.19,7876.19,7876.19,346000000
2009/12/23,10:29:00,7878.21,7878.21,7878.21,7878.21,299000000
2009/12/23,10:30:00,7877.84,7877.84,7877.84,7877.84,318000000
2009/12/23,10:31:00,7878.77,7878.77,7878.77,7878.77,358000000
2009/12/23,10:32:00,7878.02,7878.02,7878.02,7878.02,217000000
2009/12/23,10:33:00,7879.38,7879.38,7879.38,7879.38,267000000
2009/12/23,10:34:00,7880.34,7880.34,7880.34,7880.34,289000000
2009/12/23,10:35:00,7880.24,7880.24,7880.24,7880.24,258000000
2009/12/23,10:36:00,7879.27,7879.27,7879.27,7879.27,360000000
2009/12/23,10:37:00,7879.09,7879.09,7879.09,7879.09,236000000
2009/12/23,10:38:00,7884.51,7884.51,7884.51,7884.51,371000000
2009/12/23,10:39:00,7881.87,7881.87,7881.87,7881.87,290000000
2009/12/23,10:40:00,7882.34,7882.34,7882.34,7882.34,236000000
2009/12/23,10:41:00,7885.14,7885.14,7885.14,7885.14,306000000
2009/12/23,10:42:00,7884.80,7884.80,7884.80,7884.80,206000000
2009/12/23,10:43:00,7883.00,7883.00,7883.00,7883.00,318000000
2009/12/23,10:44:00,7884.76,7884.76,7884.76,7884.76,277000000
2009/12/23,10:45:00,7881.38,7881.38,7881.38,7881.38,260000000
2009/12/23,10:46:00,7882.59,7882.59,7882.59,7882.59,276000000
2009/12/23,10:47:00,7880.63,7880.63,7880.63,7880.63,219000000
2009/12/23,10:48:00,7878.76,7878.76,7878.76,7878.76,323000000
2009/12/23,10:49:00,7881.12,7881.12,7881.12,7881.12,358000000
2009/12/23,10:50:00,7880.37,7880.37,7880.37,7880.37,255000000
2009/12/23,10:51:00,7880.99,7880.99,7880.99,7880.99,317000000
2009/12/23,10:52:00,7880.20,7880.20,7880.20,7880.20,245000000
2009/12/23,10:53:00,7881.06,7881.06,7881.06,7881.06,297000000
2009/12/23,10:54:00,7884.64,7884.64,7884.64,7884.64,332000000
2009/12/23,10:55:00,7881.89,7881.89,7881.89,7881.89,302000000
2009/12/23,10:56:00,7882.83,7882.83,7882.83,7882.83,333000000
2009/12/23,10:57:00,7886.99,7886.99,7886.99,7886.99,232000000
2009/12/23,10:58:00,7885.06,7885.06,7885.06,7885.06,358000000
2009/12/23,10:59:00,7888.53,7888.53,7888.53,7888.53,387000000
2009/12/23,11:00:00,7889.54,7889.54,7889.54,7889.54,394000000
2009/12/23,11:01:00,7891.36,7891.36,7891.36,7891.36,643000000
2009/12/23,11:02:00,7893.16,7893.16,7893.16,7893.16,425000000
2009/12/23,11:03:00,7895.12,7895.12,7895.12,7895.12,512000000
2009/12/23,11:04:00,7896.02,7896.02,7896.02,7896.02,392000000
2009/12/23,11:05:00,7897.07,7897.07,7897.07,7897.07,875000000
2009/12/23,11:06:00,7902.68,7902.68,7902.68,7902.68,990000000
2009/12/23,11:07:00,7904.17,7904.17,7904.17,7904.17,504000000
2009/12/23,11:08:00,7904.88,7904.88,7904.88,7904.88,774000000
2009/12/23,11:09:00,7905.98,7905.98,7905.98,7905.98,633000000
2009/12/23,11:10:00,7906.19,7906.19,7906.19,7906.19,458000000
2009/12/23,11:11:00,7907.30,7907.30,7907.30,7907.30,596000000
2009/12/23,11:12:00,7909.40,7909.40,7909.40,7909.40,603000000
2009/12/23,11:13:00,7908.69,7908.69,7908.69,7908.69,670000000
2009/12/23,11:14:00,7907.86,7907.86,7907.86,7907.86,449000000
2009/12/23,11:15:00,7906.75,7906.75,7906.75,7906.75,503000000
2009/12/23,11:16:00,7905.05,7905.05,7905.05,7905.05,605000000
2009/12/23,11:17:00,7904.11,7904.11,7904.11,7904.11,405000000
2009/12/23,11:18:00,7902.70,7902.70,7902.70,7902.70,371000000
2009/12/23,11:19:00,7900.48,7900.48,7900.48,7900.48,392000000
2009/12/23,11:20:00,7901.55,7901.55,7901.55,7901.55,379000000
2009/12/23,11:21:00,7901.46,7901.46,7901.46,7901.46,452000000
2009/12/23,11:22:00,7901.57,7901.57,7901.57,7901.57,277000000
2009/12/23,11:23:00,7903.82,7903.82,7903.82,7903.82,471000000
2009/12/23,11:24:00,7903.10,7903.10,7903.10,7903.10,416000000
2009/12/23,11:25:00,7903.27,7903.27,7903.27,7903.27,391000000
2009/12/23,11:26:00,7902.78,7902.78,7902.78,7902.78,424000000
2009/12/23,11:27:00,7903.27,7903.27,7903.27,7903.27,278000000
2009/12/23,11:28:00,7901.00,7901.00,7901.00,7901.00,343000000
2009/12/23,11:29:00,7902.28,7902.28,7902.28,7902.28,297000000
2009/12/23,11:30:00,7902.59,7902.59,7902.59,7902.59,278000000
2009/12/23,11:31:00,7899.10,7899.10,7899.10,7899.10,412000000
2009/12/23,11:32:00,7899.05,7899.05,7899.05,7899.05,262000000
2009/12/23,11:33:00,7897.77,7897.77,7897.77,7897.77,325000000
2009/12/23,11:34:00,7895.71,7895.71,7895.71,7895.71,287000000
2009/12/23,11:35:00,7897.32,7897.32,7897.32,7897.32,258000000
2009/12/23,11:36:00,7894.51,7894.51,7894.51,7894.51,327000000
2009/12/23,11:37:00,7894.56,7894.56,7894.56,7894.56,223000000
2009/12/23,11:38:00,7893.49,7893.49,7893.49,7893.49,424000000
2009/12/23,11:39:00,7893.59,7893.59,7893.59,7893.59,343000000
2009/12/23,11:40:00,7892.86,7892.86,7892.86,7892.86,345000000
2009/12/23,11:41:00,7894.51,7894.51,7894.51,7894.51,423000000
2009/12/23,11:42:00,7896.17,7896.17,7896.17,7896.17,283000000
2009/12/23,11:43:00,7897.44,7897.44,7897.44,7897.44,411000000
2009/12/23,11:44:00,7895.89,7895.89,7895.89,7895.89,283000000
2009/12/23,11:45:00,7895.86,7895.86,7895.86,7895.86,229000000
2009/12/23,11:46:00,7896.68,7896.68,7896.68,7896.68,275000000
2009/12/23,11:47:00,7895.45,7895.45,7895.45,7895.45,181000000
2009/12/23,11:48:00,7896.90,7896.90,7896.90,7896.90,265000000
2009/12/23,11:49:00,7896.64,7896.64,7896.64,7896.64,189000000
2009/12/23,11:50:00,7895.96,7895.96,7895.96,7895.96,225000000
2009/12/23,11:51:00,7896.41,7896.41,7896.41,7896.41,291000000
2009/12/23,11:52:00,7896.38,7896.38,7896.38,7896.38,214000000
2009/12/23,11:53:00,7896.14,7896.14,7896.14,7896.14,250000000
2009/12/23,11:54:00,7897.40,7897.40,7897.40,7897.40,218000000
2009/12/23,11:55:00,7899.56,7899.56,7899.56,7899.56,236000000
2009/12/23,11:56:00,7900.03,7900.03,7900.03,7900.03,313000000
2009/12/23,11:57:00,7900.98,7900.98,7900.98,7900.98,220000000
2009/12/23,11:58:00,7900.80,7900.80,7900.80,7900.80,326000000
2009/12/23,11:59:00,7901.39,7901.39,7901.39,7901.39,231000000
2009/12/23,12:00:00,7905.11,7905.11,7905.11,7905.11,359000000
2009/12/23,12:01:00,7904.90,7904.90,7904.90,7904.90,432000000
2009/12/23,12:02:00,7907.79,7907.79,7907.79,7907.79,338000000
2009/12/23,12:03:00,7907.08,7907.08,7907.08,7907.08,392000000
2009/12/23,12:04:00,7905.49,7905.49,7905.49,7905.49,284000000
2009/12/23,12:05:00,7910.88,7910.88,7910.88,7910.88,306000000
2009/12/23,12:06:00,7906.01,7906.01,7906.01,7906.01,408000000
2009/12/23,12:07:00,7905.08,7905.08,7905.08,7905.08,273000000
2009/12/23,12:08:00,7905.24,7905.24,7905.24,7905.24,381000000
2009/12/23,12:09:00,7904.42,7904.42,7904.42,7904.42,226000000
2009/12/23,12:10:00,7902.02,7902.02,7902.02,7902.02,195000000
2009/12/23,12:11:00,7904.01,7904.01,7904.01,7904.01,277000000
2009/12/23,12:12:00,7903.09,7903.09,7903.09,7903.09,210000000
2009/12/23,12:13:00,7901.67,7901.67,7901.67,7901.67,307000000
2009/12/23,12:14:00,7901.08,7901.08,7901.08,7901.08,246000000
2009/12/23,12:15:00,7899.02,7899.02,7899.02,7899.02,243000000
2009/12/23,12:16:00,7898.10,7898.10,7898.10,7898.10,302000000
2009/12/23,12:17:00,7897.95,7897.95,7897.95,7897.95,221000000
2009/12/23,12:18:00,7896.74,7896.74,7896.74,7896.74,285000000
2009/12/23,12:19:00,7898.56,7898.56,7898.56,7898.56,220000000
2009/12/23,12:20:00,7897.94,7897.94,7897.94,7897.94,229000000
2009/12/23,12:21:00,7899.75,7899.75,7899.75,7899.75,274000000
2009/12/23,12:22:00,7898.60,7898.60,7898.60,7898.60,165000000
2009/12/23,12:23:00,7898.25,7898.25,7898.25,7898.25,248000000
2009/12/23,12:24:00,7899.39,7899.39,7899.39,7899.39,230000000
2009/12/23,12:25:00,7897.24,7897.24,7897.24,7897.24,238000000
2009/12/23,12:26:00,7897.94,7897.94,7897.94,7897.94,299000000
2009/12/23,12:27:00,7896.68,7896.68,7896.68,7896.68,271000000
2009/12/23,12:28:00,7899.39,7899.39,7899.39,7899.39,360000000
2009/12/23,12:29:00,7898.11,7898.11,7898.11,7898.11,248000000
2009/12/23,12:30:00,7896.61,7896.61,7896.61,7896.61,262000000
2009/12/23,12:31:00,7899.05,7899.05,7899.05,7899.05,259000000
2009/12/23,12:32:00,7898.19,7898.19,7898.19,7898.19,201000000
2009/12/23,12:33:00,7898.30,7898.30,7898.30,7898.30,243000000
2009/12/23,12:34:00,7899.18,7899.18,7899.18,7899.18,251000000
2009/12/23,12:35:00,7898.79,7898.79,7898.79,7898.79,284000000
2009/12/23,12:36:00,7899.09,7899.09,7899.09,7899.09,238000000
2009/12/23,12:37:00,7897.85,7897.85,7897.85,7897.85,196000000
2009/12/23,12:38:00,7898.77,7898.77,7898.77,7898.77,279000000
2009/12/23,12:39:00,7903.73,7903.73,7903.73,7903.73,312000000
2009/12/23,12:40:00,7903.57,7903.57,7903.57,7903.57,276000000
2009/12/23,12:41:00,7903.26,7903.26,7903.26,7903.26,331000000
2009/12/23,12:42:00,7902.47,7902.47,7902.47,7902.47,316000000
2009/12/23,12:43:00,7902.56,7902.56,7902.56,7902.56,363000000
2009/12/23,12:44:00,7902.38,7902.38,7902.38,7902.38,266000000
2009/12/23,12:45:00,7903.57,7903.57,7903.57,7903.57,271000000
2009/12/23,12:46:00,7903.49,7903.49,7903.49,7903.49,327000000
2009/12/23,12:47:00,7902.90,7902.90,7902.90,7902.90,234000000
2009/12/23,12:48:00,7900.42,7900.42,7900.42,7900.42,336000000
2009/12/23,12:49:00,7902.78,7902.78,7902.78,7902.78,320000000
2009/12/23,12:50:00,7902.55,7902.55,7902.55,7902.55,314000000
2009/12/23,12:51:00,7904.48,7904.48,7904.48,7904.48,338000000
2009/12/23,12:52:00,7904.68,7904.68,7904.68,7904.68,262000000
2009/12/23,12:53:00,7906.06,7906.06,7906.06,7906.06,847000000
2009/12/23,12:54:00,7908.29,7908.29,7908.29,7908.29,472000000
2009/12/23,12:55:00,7907.86,7907.86,7907.86,7907.86,335000000
2009/12/23,12:56:00,7908.32,7908.32,7908.32,7908.32,494000000
2009/12/23,12:57:00,7908.51,7908.51,7908.51,7908.51,307000000
2009/12/23,12:58:00,7908.19,7908.19,7908.19,7908.19,375000000
2009/12/23,12:59:00,7907.71,7907.71,7907.71,7907.71,232000000
2009/12/23,13:00:00,7907.61,7907.61,7907.61,7907.61,321000000
2009/12/23,13:01:00,7905.49,7905.49,7905.49,7905.49,395000000
2009/12/23,13:02:00,7902.60,7902.60,7902.60,7902.60,317000000
2009/12/23,13:03:00,7896.21,7896.21,7896.21,7896.21,620000000
2009/12/23,13:04:00,7893.92,7893.92,7893.92,7893.92,622000000
2009/12/23,13:05:00,7892.49,7892.49,7892.49,7892.49,555000000
2009/12/23,13:06:00,7889.80,7889.80,7889.80,7889.80,655000000
2009/12/23,13:07:00,7890.49,7890.49,7890.49,7890.49,503000000
2009/12/23,13:08:00,7891.27,7891.27,7891.27,7891.27,685000000
2009/12/23,13:09:00,7891.84,7891.84,7891.84,7891.84,628000000
2009/12/23,13:10:00,7892.97,7892.97,7892.97,7892.97,466000000
2009/12/23,13:11:00,7892.45,7892.45,7892.45,7892.45,443000000
2009/12/23,13:12:00,7889.83,7889.83,7889.83,7889.83,346000000
2009/12/23,13:13:00,7891.03,7891.03,7891.03,7891.03,508000000
2009/12/23,13:14:00,7891.20,7891.20,7891.20,7891.20,395000000
2009/12/23,13:15:00,7889.71,7889.71,7889.71,7889.71,411000000
2009/12/23,13:16:00,7892.64,7892.64,7892.64,7892.64,447000000
2009/12/23,13:17:00,7893.10,7893.10,7893.10,7893.10,343000000
2009/12/23,13:18:00,7890.69,7890.69,7890.69,7890.69,509000000
2009/12/23,13:19:00,7890.40,7890.40,7890.40,7890.40,418000000
2009/12/23,13:20:00,7890.86,7890.86,7890.86,7890.86,548000000
2009/12/23,13:21:00,7891.87,7891.87,7891.87,7891.87,563000000
2009/12/23,13:22:00,7893.89,7893.89,7893.89,7893.89,408000000
2009/12/23,13:23:00,7895.71,7895.71,7895.71,7895.71,638000000
2009/12/23,13:24:00,7895.03,7895.03,7895.03,7895.03,615000000
2009/12/23,13:25:00,7896.76,7896.76,7896.76,7896.76,673000000
2009/12/23,13:26:00,7896.75,7896.75,7896.75,7896.75,0
2009/12/23,13:27:00,7896.75,7896.75,7896.75,7896.75,0
2009/12/23,13:28:00,7896.75,7896.75,7896.75,7896.75,0
2009/12/23,13:29:00,7896.75,7896.75,7896.75,7896.75,0
2009/12/23,13:30:00,7901.50,7901.50,7901.50,7901.50,766032896
2009/12/24,09:01:00,7935.34,7935.34,7935.34,7935.34,3724999936
2009/12/24,09:02:00,7938.46,7938.46,7938.46,7938.46,967000000
2009/12/24,09:03:00,7934.34,7934.34,7934.34,7934.34,1164999936
2009/12/24,09:04:00,7931.26,7931.26,7931.26,7931.26,1134000000
2009/12/24,09:05:00,7932.44,7932.44,7932.44,7932.44,863000000
2009/12/24,09:06:00,7933.24,7933.24,7933.24,7933.24,1159000064
2009/12/24,09:07:00,7933.93,7933.93,7933.93,7933.93,696000000
2009/12/24,09:08:00,7934.69,7934.69,7934.69,7934.69,768000000
2009/12/24,09:09:00,7935.66,7935.66,7935.66,7935.66,840000000
2009/12/24,09:10:00,7932.96,7932.96,7932.96,7932.96,739000000
2009/12/24,09:11:00,7932.50,7932.50,7932.50,7932.50,834000000
2009/12/24,09:12:00,7930.86,7930.86,7930.86,7930.86,684000000
2009/12/24,09:13:00,7928.09,7928.09,7928.09,7928.09,718000000
2009/12/24,09:14:00,7928.79,7928.79,7928.79,7928.79,746000000
2009/12/24,09:15:00,7929.82,7929.82,7929.82,7929.82,587000000
2009/12/24,09:16:00,7931.86,7931.86,7931.86,7931.86,875000000
2009/12/24,09:17:00,7932.40,7932.40,7932.40,7932.40,729000000
2009/12/24,09:18:00,7933.22,7933.22,7933.22,7933.22,1067000000
2009/12/24,09:19:00,7937.72,7937.72,7937.72,7937.72,791000000
2009/12/24,09:20:00,7940.10,7940.10,7940.10,7940.10,705000000
2009/12/24,09:21:00,7942.50,7942.50,7942.50,7942.50,880000000
2009/12/24,09:22:00,7944.54,7944.54,7944.54,7944.54,856000000
2009/12/24,09:23:00,7947.75,7947.75,7947.75,7947.75,925000000
2009/12/24,09:24:00,7951.19,7951.19,7951.19,7951.19,1005000000
2009/12/24,09:25:00,7951.57,7951.57,7951.57,7951.57,767000000
2009/12/24,09:26:00,7958.54,7958.54,7958.54,7958.54,1347000064
2009/12/24,09:27:00,7959.84,7959.84,7959.84,7959.84,942000000
2009/12/24,09:28:00,7963.83,7963.83,7963.83,7963.83,1107000064
2009/12/24,09:29:00,7963.64,7963.64,7963.64,7963.64,960000000
2009/12/24,09:30:00,7960.88,7960.88,7960.88,7960.88,923000000
2009/12/24,09:31:00,7958.96,7958.96,7958.96,7958.96,1123000064
2009/12/24,09:32:00,7956.72,7956.72,7956.72,7956.72,773000000
2009/12/24,09:33:00,7955.65,7955.65,7955.65,7955.65,851000000
2009/12/24,09:34:00,7954.23,7954.23,7954.23,7954.23,712000000
2009/12/24,09:35:00,7952.63,7952.63,7952.63,7952.63,573000000
2009/12/24,09:36:00,7951.60,7951.60,7951.60,7951.60,824000000
2009/12/24,09:37:00,7951.57,7951.57,7951.57,7951.57,481000000
2009/12/24,09:38:00,7950.67,7950.67,7950.67,7950.67,624000000
2009/12/24,09:39:00,7949.02,7949.02,7949.02,7949.02,568000000
2009/12/24,09:40:00,7949.48,7949.48,7949.48,7949.48,460000000
2009/12/24,09:41:00,7949.08,7949.08,7949.08,7949.08,689000000
2009/12/24,09:42:00,7950.57,7950.57,7950.57,7950.57,571000000
2009/12/24,09:43:00,7952.79,7952.79,7952.79,7952.79,659000000
2009/12/24,09:44:00,7953.10,7953.10,7953.10,7953.10,522000000
2009/12/24,09:45:00,7954.23,7954.23,7954.23,7954.23,673000000
2009/12/24,09:46:00,7960.69,7960.69,7960.69,7960.69,794000000
2009/12/24,09:47:00,7958.81,7958.81,7958.81,7958.81,496000000
2009/12/24,09:48:00,7960.12,7960.12,7960.12,7960.12,733000000
2009/12/24,09:49:00,7961.07,7961.07,7961.07,7961.07,655000000
2009/12/24,09:50:00,7962.66,7962.66,7962.66,7962.66,554000000
2009/12/24,09:51:00,7961.35,7961.35,7961.35,7961.35,628000000
2009/12/24,09:52:00,7959.69,7959.69,7959.69,7959.69,475000000
2009/12/24,09:53:00,7960.86,7960.86,7960.86,7960.86,689000000
2009/12/24,09:54:00,7959.95,7959.95,7959.95,7959.95,647000000
2009/12/24,09:55:00,7956.39,7956.39,7956.39,7956.39,477000000
2009/12/24,09:56:00,7959.04,7959.04,7959.04,7959.04,733000000
2009/12/24,09:57:00,7956.00,7956.00,7956.00,7956.00,475000000
2009/12/24,09:58:00,7954.90,7954.90,7954.90,7954.90,527000000
2009/12/24,09:59:00,7955.33,7955.33,7955.33,7955.33,476000000
2009/12/24,10:00:00,7953.98,7953.98,7953.98,7953.98,463000000
2009/12/24,10:01:00,7957.87,7957.87,7957.87,7957.87,576000000
2009/12/24,10:02:00,7955.22,7955.22,7955.22,7955.22,442000000
2009/12/24,10:03:00,7956.46,7956.46,7956.46,7956.46,594000000
2009/12/24,10:04:00,7955.96,7955.96,7955.96,7955.96,480000000
2009/12/24,10:05:00,7955.39,7955.39,7955.39,7955.39,491000000
2009/12/24,10:06:00,7956.30,7956.30,7956.30,7956.30,619000000
2009/12/24,10:07:00,7960.38,7960.38,7960.38,7960.38,503000000
2009/12/24,10:08:00,7967.47,7967.47,7967.47,7967.47,1144999936
2009/12/24,10:09:00,7969.92,7969.92,7969.92,7969.92,984000000
2009/12/24,10:10:00,7972.60,7972.60,7972.60,7972.60,658000000
2009/12/24,10:11:00,7972.14,7972.14,7972.14,7972.14,839000000
2009/12/24,10:12:00,7979.62,7979.62,7979.62,7979.62,949000000
2009/12/24,10:13:00,7976.95,7976.95,7976.95,7976.95,685000000
2009/12/24,10:14:00,7975.98,7975.98,7975.98,7975.98,647000000
2009/12/24,10:15:00,7974.77,7974.77,7974.77,7974.77,499000000
2009/12/24,10:16:00,7971.87,7971.87,7971.87,7971.87,653000000
2009/12/24,10:17:00,7970.91,7970.91,7970.91,7970.91,438000000
2009/12/24,10:18:00,7970.96,7970.96,7970.96,7970.96,612000000
2009/12/24,10:19:00,7971.99,7971.99,7971.99,7971.99,533000000
2009/12/24,10:20:00,7970.27,7970.27,7970.27,7970.27,378000000
2009/12/24,10:21:00,7972.25,7972.25,7972.25,7972.25,527000000
2009/12/24,10:22:00,7973.09,7973.09,7973.09,7973.09,419000000
2009/12/24,10:23:00,7979.05,7979.05,7979.05,7979.05,654000000
2009/12/24,10:24:00,7983.04,7983.04,7983.04,7983.04,936000000
2009/12/24,10:25:00,7980.87,7980.87,7980.87,7980.87,479000000
2009/12/24,10:26:00,7983.09,7983.09,7983.09,7983.09,645000000
2009/12/24,10:27:00,7985.00,7985.00,7985.00,7985.00,569000000
2009/12/24,10:28:00,7984.59,7984.59,7984.59,7984.59,633000000
2009/12/24,10:29:00,7982.64,7982.64,7982.64,7982.64,545000000
2009/12/24,10:30:00,7981.72,7981.72,7981.72,7981.72,488000000
2009/12/24,10:31:00,7983.60,7983.60,7983.60,7983.60,581000000
2009/12/24,10:32:00,7978.02,7978.02,7978.02,7978.02,411000000
2009/12/24,10:33:00,7976.64,7976.64,7976.64,7976.64,469000000
2009/12/24,10:34:00,7974.14,7974.14,7974.14,7974.14,493000000
2009/12/24,10:35:00,7979.13,7979.13,7979.13,7979.13,511000000
2009/12/24,10:36:00,7974.85,7974.85,7974.85,7974.85,534000000
2009/12/24,10:37:00,7973.64,7973.64,7973.64,7973.64,388000000
2009/12/24,10:38:00,7972.91,7972.91,7972.91,7972.91,549000000
2009/12/24,10:39:00,7970.42,7970.42,7970.42,7970.42,465000000
2009/12/24,10:40:00,7969.02,7969.02,7969.02,7969.02,390000000
2009/12/24,10:41:00,7966.42,7966.42,7966.42,7966.42,495000000
2009/12/24,10:42:00,7964.36,7964.36,7964.36,7964.36,346000000
2009/12/24,10:43:00,7963.24,7963.24,7963.24,7963.24,536000000
2009/12/24,10:44:00,7964.32,7964.32,7964.32,7964.32,555000000
2009/12/24,10:45:00,7965.52,7965.52,7965.52,7965.52,427000000
2009/12/24,10:46:00,7969.02,7969.02,7969.02,7969.02,519000000
2009/12/24,10:47:00,7965.12,7965.12,7965.12,7965.12,326000000
2009/12/24,10:48:00,7968.97,7968.97,7968.97,7968.97,454000000
2009/12/24,10:49:00,7967.79,7967.79,7967.79,7967.79,389000000
2009/12/24,10:50:00,7968.05,7968.05,7968.05,7968.05,327000000
2009/12/24,10:51:00,7966.43,7966.43,7966.43,7966.43,354000000
2009/12/24,10:52:00,7965.53,7965.53,7965.53,7965.53,274000000
2009/12/24,10:53:00,7968.15,7968.15,7968.15,7968.15,433000000
2009/12/24,10:54:00,7964.67,7964.67,7964.67,7964.67,327000000
2009/12/24,10:55:00,7966.29,7966.29,7966.29,7966.29,353000000
2009/12/24,10:56:00,7967.18,7967.18,7967.18,7967.18,409000000
2009/12/24,10:57:00,7969.50,7969.50,7969.50,7969.50,407000000
2009/12/24,10:58:00,7968.43,7968.43,7968.43,7968.43,684000000
2009/12/24,10:59:00,7966.81,7966.81,7966.81,7966.81,427000000
2009/12/24,11:00:00,7965.14,7965.14,7965.14,7965.14,463000000
2009/12/24,11:01:00,7966.77,7966.77,7966.77,7966.77,507000000
2009/12/24,11:02:00,7965.41,7965.41,7965.41,7965.41,346000000
2009/12/24,11:03:00,7966.01,7966.01,7966.01,7966.01,483000000
2009/12/24,11:04:00,7963.75,7963.75,7963.75,7963.75,401000000
2009/12/24,11:05:00,7968.23,7968.23,7968.23,7968.23,344000000
2009/12/24,11:06:00,7963.67,7963.67,7963.67,7963.67,399000000
2009/12/24,11:07:00,7966.70,7966.70,7966.70,7966.70,322000000
2009/12/24,11:08:00,7964.75,7964.75,7964.75,7964.75,386000000
2009/12/24,11:09:00,7965.18,7965.18,7965.18,7965.18,285000000
2009/12/24,11:10:00,7964.47,7964.47,7964.47,7964.47,332000000
2009/12/24,11:11:00,7967.12,7967.12,7967.12,7967.12,444000000
2009/12/24,11:12:00,7968.02,7968.02,7968.02,7968.02,259000000
2009/12/24,11:13:00,7969.56,7969.56,7969.56,7969.56,473000000
2009/12/24,11:14:00,7969.11,7969.11,7969.11,7969.11,312000000
2009/12/24,11:15:00,7970.24,7970.24,7970.24,7970.24,327000000
2009/12/24,11:16:00,7967.79,7967.79,7967.79,7967.79,447000000
2009/12/24,11:17:00,7970.24,7970.24,7970.24,7970.24,260000000
2009/12/24,11:18:00,7969.25,7969.25,7969.25,7969.25,342000000
2009/12/24,11:19:00,7968.31,7968.31,7968.31,7968.31,295000000
2009/12/24,11:20:00,7969.15,7969.15,7969.15,7969.15,289000000
2009/12/24,11:21:00,7969.87,7969.87,7969.87,7969.87,327000000
2009/12/24,11:22:00,7970.28,7970.28,7970.28,7970.28,290000000
2009/12/24,11:23:00,7968.50,7968.50,7968.50,7968.50,355000000
2009/12/24,11:24:00,7970.73,7970.73,7970.73,7970.73,370000000
2009/12/24,11:25:00,7970.66,7970.66,7970.66,7970.66,371000000
2009/12/24,11:26:00,7970.91,7970.91,7970.91,7970.91,472000000
2009/12/24,11:27:00,7972.21,7972.21,7972.21,7972.21,346000000
2009/12/24,11:28:00,7973.26,7973.26,7973.26,7973.26,411000000
2009/12/24,11:29:00,7974.20,7974.20,7974.20,7974.20,442000000
2009/12/24,11:30:00,7973.05,7973.05,7973.05,7973.05,329000000
2009/12/24,11:31:00,7973.59,7973.59,7973.59,7973.59,381000000
2009/12/24,11:32:00,7973.33,7973.33,7973.33,7973.33,235000000
2009/12/24,11:33:00,7977.25,7977.25,7977.25,7977.25,396000000
2009/12/24,11:34:00,7972.89,7972.89,7972.89,7972.89,337000000
2009/12/24,11:35:00,7978.89,7978.89,7978.89,7978.89,345000000
2009/12/24,11:36:00,7973.15,7973.15,7973.15,7973.15,340000000
2009/12/24,11:37:00,7976.58,7976.58,7976.58,7976.58,314000000
2009/12/24,11:38:00,7972.63,7972.63,7972.63,7972.63,364000000
2009/12/24,11:39:00,7981.20,7981.20,7981.20,7981.20,419000000
2009/12/24,11:40:00,7978.57,7978.57,7978.57,7978.57,669000000
2009/12/24,11:41:00,7984.49,7984.49,7984.49,7984.49,701000000
2009/12/24,11:42:00,7986.91,7986.91,7986.91,7986.91,655000000
2009/12/24,11:43:00,7987.40,7987.40,7987.40,7987.40,572000000
2009/12/24,11:44:00,7988.15,7988.15,7988.15,7988.15,484000000
2009/12/24,11:45:00,7986.27,7986.27,7986.27,7986.27,389000000
2009/12/24,11:46:00,7984.00,7984.00,7984.00,7984.00,443000000
2009/12/24,11:47:00,7986.34,7986.34,7986.34,7986.34,327000000
2009/12/24,11:48:00,7984.96,7984.96,7984.96,7984.96,421000000
2009/12/24,11:49:00,7983.46,7983.46,7983.46,7983.46,330000000
2009/12/24,11:50:00,7988.12,7988.12,7988.12,7988.12,348000000
2009/12/24,11:51:00,7982.63,7982.63,7982.63,7982.63,338000000
2009/12/24,11:52:00,7983.11,7983.11,7983.11,7983.11,233000000
2009/12/24,11:53:00,7980.78,7980.78,7980.78,7980.78,295000000
2009/12/24,11:54:00,7985.23,7985.23,7985.23,7985.23,294000000
2009/12/24,11:55:00,7980.13,7980.13,7980.13,7980.13,257000000
2009/12/24,11:56:00,7976.87,7976.87,7976.87,7976.87,340000000
2009/12/24,11:57:00,7975.79,7975.79,7975.79,7975.79,268000000
2009/12/24,11:58:00,7975.43,7975.43,7975.43,7975.43,354000000
2009/12/24,11:59:00,7979.13,7979.13,7979.13,7979.13,320000000
2009/12/24,12:00:00,7973.73,7973.73,7973.73,7973.73,282000000
2009/12/24,12:01:00,7977.04,7977.04,7977.04,7977.04,352000000
2009/12/24,12:02:00,7975.68,7975.68,7975.68,7975.68,297000000
2009/12/24,12:03:00,7974.77,7974.77,7974.77,7974.77,327000000
2009/12/24,12:04:00,7978.10,7978.10,7978.10,7978.10,349000000
2009/12/24,12:05:00,7978.33,7978.33,7978.33,7978.33,326000000
2009/12/24,12:06:00,7979.01,7979.01,7979.01,7979.01,383000000
2009/12/24,12:07:00,7976.54,7976.54,7976.54,7976.54,285000000
2009/12/24,12:08:00,7977.67,7977.67,7977.67,7977.67,407000000
2009/12/24,12:09:00,7975.81,7975.81,7975.81,7975.81,381000000
2009/12/24,12:10:00,7981.38,7981.38,7981.38,7981.38,353000000
2009/12/24,12:11:00,7980.41,7980.41,7980.41,7980.41,385000000
2009/12/24,12:12:00,7978.64,7978.64,7978.64,7978.64,306000000
2009/12/24,12:13:00,7985.88,7985.88,7985.88,7985.88,536000000
2009/12/24,12:14:00,7983.26,7983.26,7983.26,7983.26,332000000
2009/12/24,12:15:00,7982.86,7982.86,7982.86,7982.86,358000000
2009/12/24,12:16:00,7980.71,7980.71,7980.71,7980.71,460000000
2009/12/24,12:17:00,7981.61,7981.61,7981.61,7981.61,290000000
2009/12/24,12:18:00,7977.52,7977.52,7977.52,7977.52,407000000
2009/12/24,12:19:00,7977.16,7977.16,7977.16,7977.16,305000000
2009/12/24,12:20:00,7976.38,7976.38,7976.38,7976.38,311000000
2009/12/24,12:21:00,7978.63,7978.63,7978.63,7978.63,518000000
2009/12/24,12:22:00,7982.74,7982.74,7982.74,7982.74,300000000
2009/12/24,12:23:00,7981.43,7981.43,7981.43,7981.43,425000000
2009/12/24,12:24:00,7978.85,7978.85,7978.85,7978.85,262000000
2009/12/24,12:25:00,7979.98,7979.98,7979.98,7979.98,288000000
2009/12/24,12:26:00,7976.68,7976.68,7976.68,7976.68,363000000
2009/12/24,12:27:00,7981.50,7981.50,7981.50,7981.50,324000000
2009/12/24,12:28:00,7979.41,7979.41,7979.41,7979.41,412000000
2009/12/24,12:29:00,7977.38,7977.38,7977.38,7977.38,269000000
2009/12/24,12:30:00,7977.38,7977.38,7977.38,7977.38,303000000
2009/12/24,12:31:00,7979.16,7979.16,7979.16,7979.16,360000000
2009/12/24,12:32:00,7980.64,7980.64,7980.64,7980.64,352000000
2009/12/24,12:33:00,7978.37,7978.37,7978.37,7978.37,405000000
2009/12/24,12:34:00,7980.39,7980.39,7980.39,7980.39,397000000
2009/12/24,12:35:00,7983.39,7983.39,7983.39,7983.39,374000000
2009/12/24,12:36:00,7978.85,7978.85,7978.85,7978.85,374000000
2009/12/24,12:37:00,7978.37,7978.37,7978.37,7978.37,282000000
2009/12/24,12:38:00,7976.95,7976.95,7976.95,7976.95,378000000
2009/12/24,12:39:00,7973.65,7973.65,7973.65,7973.65,330000000
2009/12/24,12:40:00,7972.95,7972.95,7972.95,7972.95,392000000
2009/12/24,12:41:00,7969.51,7969.51,7969.51,7969.51,437000000
2009/12/24,12:42:00,7967.35,7967.35,7967.35,7967.35,423000000
2009/12/24,12:43:00,7963.75,7963.75,7963.75,7963.75,717000000
2009/12/24,12:44:00,7965.16,7965.16,7965.16,7965.16,546000000
2009/12/24,12:45:00,7961.69,7961.69,7961.69,7961.69,479000000
2009/12/24,12:46:00,7960.04,7960.04,7960.04,7960.04,542000000
2009/12/24,12:47:00,7958.61,7958.61,7958.61,7958.61,410000000
2009/12/24,12:48:00,7961.03,7961.03,7961.03,7961.03,534000000
2009/12/24,12:49:00,7959.35,7959.35,7959.35,7959.35,356000000
2009/12/24,12:50:00,7958.81,7958.81,7958.81,7958.81,293000000
2009/12/24,12:51:00,7957.20,7957.20,7957.20,7957.20,448000000
2009/12/24,12:52:00,7958.82,7958.82,7958.82,7958.82,334000000
2009/12/24,12:53:00,7957.29,7957.29,7957.29,7957.29,403000000
2009/12/24,12:54:00,7959.13,7959.13,7959.13,7959.13,354000000
2009/12/24,12:55:00,7961.26,7961.26,7961.26,7961.26,324000000
2009/12/24,12:56:00,7960.47,7960.47,7960.47,7960.47,375000000
2009/12/24,12:57:00,7965.77,7965.77,7965.77,7965.77,294000000
2009/12/24,12:58:00,7962.82,7962.82,7962.82,7962.82,373000000
2009/12/24,12:59:00,7960.60,7960.60,7960.60,7960.60,270000000
2009/12/24,13:00:00,7959.04,7959.04,7959.04,7959.04,288000000
2009/12/24,13:01:00,7958.81,7958.81,7958.81,7958.81,371000000
2009/12/24,13:02:00,7957.86,7957.86,7957.86,7957.86,274000000
2009/12/24,13:03:00,7958.60,7958.60,7958.60,7958.60,387000000
2009/12/24,13:04:00,7956.74,7956.74,7956.74,7956.74,308000000
2009/12/24,13:05:00,7956.14,7956.14,7956.14,7956.14,356000000
2009/12/24,13:06:00,7956.69,7956.69,7956.69,7956.69,431000000
2009/12/24,13:07:00,7954.24,7954.24,7954.24,7954.24,313000000
2009/12/24,13:08:00,7951.61,7951.61,7951.61,7951.61,512000000
2009/12/24,13:09:00,7950.38,7950.38,7950.38,7950.38,454000000
2009/12/24,13:10:00,7948.23,7948.23,7948.23,7948.23,520000000
2009/12/24,13:11:00,7946.24,7946.24,7946.24,7946.24,707000000
2009/12/24,13:12:00,7944.79,7944.79,7944.79,7944.79,499000000
2009/12/24,13:13:00,7943.27,7943.27,7943.27,7943.27,620000000
2009/12/24,13:14:00,7942.28,7942.28,7942.28,7942.28,539000000
2009/12/24,13:15:00,7944.40,7944.40,7944.40,7944.40,442000000
2009/12/24,13:16:00,7942.95,7942.95,7942.95,7942.95,537000000
2009/12/24,13:17:00,7941.89,7941.89,7941.89,7941.89,399000000
2009/12/24,13:18:00,7947.60,7947.60,7947.60,7947.60,611000000
2009/12/24,13:19:00,7950.25,7950.25,7950.25,7950.25,515000000
2009/12/24,13:20:00,7951.57,7951.57,7951.57,7951.57,483000000
2009/12/24,13:21:00,7954.22,7954.22,7954.22,7954.22,542000000
2009/12/24,13:22:00,7951.77,7951.77,7951.77,7951.77,441000000
2009/12/24,13:23:00,7957.50,7957.50,7957.50,7957.50,653000000
2009/12/24,13:24:00,7955.46,7955.46,7955.46,7955.46,608000000
2009/12/24,13:25:00,7954.15,7954.15,7954.15,7954.15,589000000
2009/12/24,13:26:00,7954.15,7954.15,7954.15,7954.15,0
2009/12/24,13:27:00,7954.15,7954.15,7954.15,7954.15,0
2009/12/24,13:28:00,7954.15,7954.15,7954.15,7954.15,0
2009/12/24,13:29:00,7954.15,7954.15,7954.15,7954.15,0
2009/12/24,13:30:00,7963.54,7963.54,7963.54,7963.54,918032896
2009/12/25,09:01:00,8007.50,8007.50,8007.50,8007.50,689032704
2009/12/25,09:02:00,8009.00,8009.00,8009.00,8009.00,1013000000
2009/12/25,09:03:00,8005.01,8005.01,8005.01,8005.01,1188000000
2009/12/25,09:04:00,7999.41,7999.41,7999.41,7999.41,1071000000
2009/12/25,09:05:00,7995.76,7995.76,7995.76,7995.76,821000000
2009/12/25,09:06:00,7994.22,7994.22,7994.22,7994.22,1108000000
2009/12/25,09:07:00,7991.85,7991.85,7991.85,7991.85,743000000
2009/12/25,09:08:00,7988.99,7988.99,7988.99,7988.99,878000000
2009/12/25,09:09:00,7985.66,7985.66,7985.66,7985.66,889000000
2009/12/25,09:10:00,7983.14,7983.14,7983.14,7983.14,731000000
2009/12/25,09:11:00,7980.62,7980.62,7980.62,7980.62,1046000000
2009/12/25,09:12:00,7980.87,7980.87,7980.87,7980.87,817000000
2009/12/25,09:13:00,7981.78,7981.78,7981.78,7981.78,829000000
2009/12/25,09:14:00,7983.45,7983.45,7983.45,7983.45,864000000
2009/12/25,09:15:00,7982.96,7982.96,7982.96,7982.96,774000000
2009/12/25,09:16:00,7985.89,7985.89,7985.89,7985.89,1029000000
2009/12/25,09:17:00,7990.96,7990.96,7990.96,7990.96,833000000
2009/12/25,09:18:00,7993.49,7993.49,7993.49,7993.49,945000000
2009/12/25,09:19:00,7995.24,7995.24,7995.24,7995.24,885000000
2009/12/25,09:20:00,7995.60,7995.60,7995.60,7995.60,661000000
2009/12/25,09:21:00,7996.81,7996.81,7996.81,7996.81,937000000
2009/12/25,09:22:00,7999.77,7999.77,7999.77,7999.77,684000000
2009/12/25,09:23:00,8000.36,8000.36,8000.36,8000.36,799000000
2009/12/25,09:24:00,7999.63,7999.63,7999.63,7999.63,747000000
2009/12/25,09:25:00,7996.33,7996.33,7996.33,7996.33,718000000
2009/12/25,09:26:00,7992.65,7992.65,7992.65,7992.65,745000000
2009/12/25,09:27:00,7989.92,7989.92,7989.92,7989.92,582000000
2009/12/25,09:28:00,7987.56,7987.56,7987.56,7987.56,676000000
2009/12/25,09:29:00,7981.42,7981.42,7981.42,7981.42,679000000
2009/12/25,09:30:00,7979.85,7979.85,7979.85,7979.85,583000000
2009/12/25,09:31:00,7974.75,7974.75,7974.75,7974.75,802000000
2009/12/25,09:32:00,7971.32,7971.32,7971.32,7971.32,699000000
2009/12/25,09:33:00,7972.47,7972.47,7972.47,7972.47,756000000
2009/12/25,09:34:00,7974.64,7974.64,7974.64,7974.64,663000000
2009/12/25,09:35:00,7971.15,7971.15,7971.15,7971.15,460000000
2009/12/25,09:36:00,7981.47,7981.47,7981.47,7981.47,716000000
2009/12/25,09:37:00,7979.49,7979.49,7979.49,7979.49,643000000
2009/12/25,09:38:00,7982.07,7982.07,7982.07,7982.07,500000000
2009/12/25,09:39:00,7980.16,7980.16,7980.16,7980.16,459000000
2009/12/25,09:40:00,7978.13,7978.13,7978.13,7978.13,374000000
2009/12/25,09:41:00,7975.64,7975.64,7975.64,7975.64,571000000
2009/12/25,09:42:00,7975.71,7975.71,7975.71,7975.71,464000000
2009/12/25,09:43:00,7972.13,7972.13,7972.13,7972.13,585000000
2009/12/25,09:44:00,7967.63,7967.63,7967.63,7967.63,598000000
2009/12/25,09:45:00,7966.97,7966.97,7966.97,7966.97,510000000
2009/12/25,09:46:00,7969.10,7969.10,7969.10,7969.10,754000000
2009/12/25,09:47:00,7969.90,7969.90,7969.90,7969.90,506000000
2009/12/25,09:48:00,7971.63,7971.63,7971.63,7971.63,630000000
2009/12/25,09:49:00,7972.83,7972.83,7972.83,7972.83,481000000
2009/12/25,09:50:00,7973.28,7973.28,7973.28,7973.28,477000000
2009/12/25,09:51:00,7973.78,7973.78,7973.78,7973.78,562000000
2009/12/25,09:52:00,7972.94,7972.94,7972.94,7972.94,344000000
2009/12/25,09:53:00,7975.73,7975.73,7975.73,7975.73,492000000
2009/12/25,09:54:00,7976.44,7976.44,7976.44,7976.44,492000000
2009/12/25,09:55:00,7976.37,7976.37,7976.37,7976.37,447000000
2009/12/25,09:56:00,7978.01,7978.01,7978.01,7978.01,452000000
2009/12/25,09:57:00,7976.80,7976.80,7976.80,7976.80,315000000
2009/12/25,09:58:00,7976.76,7976.76,7976.76,7976.76,469000000
2009/12/25,09:59:00,7978.05,7978.05,7978.05,7978.05,407000000
2009/12/25,10:00:00,7976.53,7976.53,7976.53,7976.53,368000000
2009/12/25,10:01:00,7977.26,7977.26,7977.26,7977.26,502000000
2009/12/25,10:02:00,7976.74,7976.74,7976.74,7976.74,330000000
2009/12/25,10:03:00,7978.38,7978.38,7978.38,7978.38,360000000
2009/12/25,10:04:00,7982.15,7982.15,7982.15,7982.15,362000000
2009/12/25,10:05:00,7979.12,7979.12,7979.12,7979.12,327000000
2009/12/25,10:06:00,7977.47,7977.47,7977.47,7977.47,400000000
2009/12/25,10:07:00,7977.31,7977.31,7977.31,7977.31,304000000
2009/12/25,10:08:00,7977.98,7977.98,7977.98,7977.98,398000000
2009/12/25,10:09:00,7975.48,7975.48,7975.48,7975.48,352000000
2009/12/25,10:10:00,7974.31,7974.31,7974.31,7974.31,379000000
2009/12/25,10:11:00,7975.26,7975.26,7975.26,7975.26,412000000
2009/12/25,10:12:00,7973.82,7973.82,7973.82,7973.82,256000000
2009/12/25,10:13:00,7977.77,7977.77,7977.77,7977.77,345000000
2009/12/25,10:14:00,7977.20,7977.20,7977.20,7977.20,292000000
2009/12/25,10:15:00,7977.49,7977.49,7977.49,7977.49,266000000
2009/12/25,10:16:00,7980.19,7980.19,7980.19,7980.19,360000000
2009/12/25,10:17:00,7977.97,7977.97,7977.97,7977.97,268000000
2009/12/25,10:18:00,7976.69,7976.69,7976.69,7976.69,390000000
2009/12/25,10:19:00,7975.97,7975.97,7975.97,7975.97,382000000
2009/12/25,10:20:00,7974.81,7974.81,7974.81,7974.81,282000000
2009/12/25,10:21:00,7973.20,7973.20,7973.20,7973.20,390000000
2009/12/25,10:22:00,7975.91,7975.91,7975.91,7975.91,285000000
2009/12/25,10:23:00,7977.10,7977.10,7977.10,7977.10,369000000
2009/12/25,10:24:00,7977.22,7977.22,7977.22,7977.22,273000000
2009/12/25,10:25:00,7978.89,7978.89,7978.89,7978.89,295000000
2009/12/25,10:26:00,7975.59,7975.59,7975.59,7975.59,339000000
2009/12/25,10:27:00,7974.61,7974.61,7974.61,7974.61,230000000
2009/12/25,10:28:00,7976.03,7976.03,7976.03,7976.03,317000000
2009/12/25,10:29:00,7977.49,7977.49,7977.49,7977.49,260000000
2009/12/25,10:30:00,7975.86,7975.86,7975.86,7975.86,257000000
2009/12/25,10:31:00,7981.21,7981.21,7981.21,7981.21,348000000
2009/12/25,10:32:00,7979.05,7979.05,7979.05,7979.05,213000000
2009/12/25,10:33:00,7981.16,7981.16,7981.16,7981.16,353000000
2009/12/25,10:34:00,7982.53,7982.53,7982.53,7982.53,267000000
2009/12/25,10:35:00,7982.40,7982.40,7982.40,7982.40,260000000
2009/12/25,10:36:00,7983.80,7983.80,7983.80,7983.80,392000000
2009/12/25,10:37:00,7984.50,7984.50,7984.50,7984.50,272000000
2009/12/25,10:38:00,7983.82,7983.82,7983.82,7983.82,361000000
2009/12/25,10:39:00,7983.26,7983.26,7983.26,7983.26,325000000
2009/12/25,10:40:00,7981.81,7981.81,7981.81,7981.81,302000000
2009/12/25,10:41:00,7983.22,7983.22,7983.22,7983.22,461000000
2009/12/25,10:42:00,7984.47,7984.47,7984.47,7984.47,300000000
2009/12/25,10:43:00,7985.84,7985.84,7985.84,7985.84,363000000
2009/12/25,10:44:00,7983.77,7983.77,7983.77,7983.77,422000000
2009/12/25,10:45:00,7985.46,7985.46,7985.46,7985.46,493000000
2009/12/25,10:46:00,7986.55,7986.55,7986.55,7986.55,609000000
2009/12/25,10:47:00,7986.61,7986.61,7986.61,7986.61,367000000
2009/12/25,10:48:00,7984.96,7984.96,7984.96,7984.96,434000000
2009/12/25,10:49:00,7985.10,7985.10,7985.10,7985.10,458000000
2009/12/25,10:50:00,7985.95,7985.95,7985.95,7985.95,374000000
2009/12/25,10:51:00,7983.37,7983.37,7983.37,7983.37,424000000
2009/12/25,10:52:00,7985.13,7985.13,7985.13,7985.13,307000000
2009/12/25,10:53:00,7982.31,7982.31,7982.31,7982.31,362000000
2009/12/25,10:54:00,7982.42,7982.42,7982.42,7982.42,288000000
2009/12/25,10:55:00,7982.49,7982.49,7982.49,7982.49,296000000
2009/12/25,10:56:00,7978.95,7978.95,7978.95,7978.95,363000000
2009/12/25,10:57:00,7978.30,7978.30,7978.30,7978.30,238000000
2009/12/25,10:58:00,7981.99,7981.99,7981.99,7981.99,448000000
2009/12/25,10:59:00,7978.61,7978.61,7978.61,7978.61,302000000
2009/12/25,11:00:00,7982.40,7982.40,7982.40,7982.40,315000000
2009/12/25,11:01:00,7977.02,7977.02,7977.02,7977.02,299000000
2009/12/25,11:02:00,7977.98,7977.98,7977.98,7977.98,199000000
2009/12/25,11:03:00,7980.13,7980.13,7980.13,7980.13,398000000
2009/12/25,11:04:00,7976.91,7976.91,7976.91,7976.91,289000000
2009/12/25,11:05:00,7978.33,7978.33,7978.33,7978.33,292000000
2009/12/25,11:06:00,7976.08,7976.08,7976.08,7976.08,270000000
2009/12/25,11:07:00,7979.20,7979.20,7979.20,7979.20,248000000
2009/12/25,11:08:00,7980.89,7980.89,7980.89,7980.89,324000000
2009/12/25,11:09:00,7981.64,7981.64,7981.64,7981.64,253000000
2009/12/25,11:10:00,7981.54,7981.54,7981.54,7981.54,268000000
2009/12/25,11:11:00,7983.13,7983.13,7983.13,7983.13,283000000
2009/12/25,11:12:00,7983.35,7983.35,7983.35,7983.35,262000000
2009/12/25,11:13:00,7982.77,7982.77,7982.77,7982.77,269000000
2009/12/25,11:14:00,7982.81,7982.81,7982.81,7982.81,245000000
2009/12/25,11:15:00,7981.16,7981.16,7981.16,7981.16,235000000
2009/12/25,11:16:00,7984.59,7984.59,7984.59,7984.59,332000000
2009/12/25,11:17:00,7983.92,7983.92,7983.92,7983.92,247000000
2009/12/25,11:18:00,7985.90,7985.90,7985.90,7985.90,366000000
2009/12/25,11:19:00,7985.44,7985.44,7985.44,7985.44,300000000
2009/12/25,11:20:00,7984.65,7984.65,7984.65,7984.65,351000000
2009/12/25,11:21:00,7984.73,7984.73,7984.73,7984.73,382000000
2009/12/25,11:22:00,7984.26,7984.26,7984.26,7984.26,326000000
2009/12/25,11:23:00,7985.57,7985.57,7985.57,7985.57,438000000
2009/12/25,11:24:00,7982.59,7982.59,7982.59,7982.59,324000000
2009/12/25,11:25:00,7984.67,7984.67,7984.67,7984.67,309000000
2009/12/25,11:26:00,7982.94,7982.94,7982.94,7982.94,348000000
2009/12/25,11:27:00,7982.48,7982.48,7982.48,7982.48,244000000
2009/12/25,11:28:00,7982.71,7982.71,7982.71,7982.71,330000000
2009/12/25,11:29:00,7980.27,7980.27,7980.27,7980.27,292000000
2009/12/25,11:30:00,7981.67,7981.67,7981.67,7981.67,327000000
2009/12/25,11:31:00,7983.00,7983.00,7983.00,7983.00,309000000
2009/12/25,11:32:00,7980.88,7980.88,7980.88,7980.88,293000000
2009/12/25,11:33:00,7980.75,7980.75,7980.75,7980.75,322000000
2009/12/25,11:34:00,7980.96,7980.96,7980.96,7980.96,248000000
2009/12/25,11:35:00,7981.74,7981.74,7981.74,7981.74,386000000
2009/12/25,11:36:00,7979.34,7979.34,7979.34,7979.34,354000000
2009/12/25,11:37:00,7980.52,7980.52,7980.52,7980.52,212000000
2009/12/25,11:38:00,7981.66,7981.66,7981.66,7981.66,268000000
2009/12/25,11:39:00,7978.65,7978.65,7978.65,7978.65,208000000
2009/12/25,11:40:00,7979.06,7979.06,7979.06,7979.06,235000000
2009/12/25,11:41:00,7981.56,7981.56,7981.56,7981.56,321000000
2009/12/25,11:42:00,7981.18,7981.18,7981.18,7981.18,185000000
2009/12/25,11:43:00,7978.69,7978.69,7978.69,7978.69,259000000
2009/12/25,11:44:00,7978.66,7978.66,7978.66,7978.66,222000000
2009/12/25,11:45:00,7980.28,7980.28,7980.28,7980.28,268000000
2009/12/25,11:46:00,7980.48,7980.48,7980.48,7980.48,243000000
2009/12/25,11:47:00,7980.56,7980.56,7980.56,7980.56,316000000
2009/12/25,11:48:00,7979.96,7979.96,7979.96,7979.96,327000000
2009/12/25,11:49:00,7980.54,7980.54,7980.54,7980.54,242000000
2009/12/25,11:50:00,7980.04,7980.04,7980.04,7980.04,242000000
2009/12/25,11:51:00,7983.30,7983.30,7983.30,7983.30,375000000
2009/12/25,11:52:00,7983.19,7983.19,7983.19,7983.19,225000000
2009/12/25,11:53:00,7982.72,7982.72,7982.72,7982.72,368000000
2009/12/25,11:54:00,7980.28,7980.28,7980.28,7980.28,240000000
2009/12/25,11:55:00,7979.73,7979.73,7979.73,7979.73,248000000
2009/12/25,11:56:00,7981.16,7981.16,7981.16,7981.16,285000000
2009/12/25,11:57:00,7981.34,7981.34,7981.34,7981.34,234000000
2009/12/25,11:58:00,7980.24,7980.24,7980.24,7980.24,297000000
2009/12/25,11:59:00,7982.03,7982.03,7982.03,7982.03,238000000
2009/12/25,12:00:00,7981.54,7981.54,7981.54,7981.54,255000000
2009/12/25,12:01:00,7982.01,7982.01,7982.01,7982.01,299000000
2009/12/25,12:02:00,7983.26,7983.26,7983.26,7983.26,188000000
2009/12/25,12:03:00,7983.46,7983.46,7983.46,7983.46,317000000
2009/12/25,12:04:00,7984.32,7984.32,7984.32,7984.32,249000000
2009/12/25,12:05:00,7987.68,7987.68,7987.68,7987.68,282000000
2009/12/25,12:06:00,7986.63,7986.63,7986.63,7986.63,273000000
2009/12/25,12:07:00,7988.76,7988.76,7988.76,7988.76,247000000
2009/12/25,12:08:00,7984.46,7984.46,7984.46,7984.46,316000000
2009/12/25,12:09:00,7984.35,7984.35,7984.35,7984.35,218000000
2009/12/25,12:10:00,7985.04,7985.04,7985.04,7985.04,249000000
2009/12/25,12:11:00,7984.67,7984.67,7984.67,7984.67,264000000
2009/12/25,12:12:00,7986.04,7986.04,7986.04,7986.04,190000000
2009/12/25,12:13:00,7983.99,7983.99,7983.99,7983.99,294000000
2009/12/25,12:14:00,7981.40,7981.40,7981.40,7981.40,252000000
2009/12/25,12:15:00,7983.28,7983.28,7983.28,7983.28,261000000
2009/12/25,12:16:00,7981.46,7981.46,7981.46,7981.46,322000000
2009/12/25,12:17:00,7980.22,7980.22,7980.22,7980.22,227000000
2009/12/25,12:18:00,7979.47,7979.47,7979.47,7979.47,372000000
2009/12/25,12:19:00,7980.67,7980.67,7980.67,7980.67,275000000
2009/12/25,12:20:00,7980.60,7980.60,7980.60,7980.60,316000000
2009/12/25,12:21:00,7979.49,7979.49,7979.49,7979.49,297000000
2009/12/25,12:22:00,7978.87,7978.87,7978.87,7978.87,234000000
2009/12/25,12:23:00,7978.51,7978.51,7978.51,7978.51,306000000
2009/12/25,12:24:00,7977.82,7977.82,7977.82,7977.82,245000000
2009/12/25,12:25:00,7977.06,7977.06,7977.06,7977.06,255000000
2009/12/25,12:26:00,7976.11,7976.11,7976.11,7976.11,313000000
2009/12/25,12:27:00,7977.11,7977.11,7977.11,7977.11,230000000
2009/12/25,12:28:00,7975.76,7975.76,7975.76,7975.76,299000000
2009/12/25,12:29:00,7977.24,7977.24,7977.24,7977.24,283000000
2009/12/25,12:30:00,7976.83,7976.83,7976.83,7976.83,278000000
2009/12/25,12:31:00,7976.83,7976.83,7976.83,7976.83,270000000
2009/12/25,12:32:00,7975.65,7975.65,7975.65,7975.65,206000000
2009/12/25,12:33:00,7977.72,7977.72,7977.72,7977.72,262000000
2009/12/25,12:34:00,7980.92,7980.92,7980.92,7980.92,212000000
2009/12/25,12:35:00,7978.38,7978.38,7978.38,7978.38,287000000
2009/12/25,12:36:00,7979.77,7979.77,7979.77,7979.77,294000000
2009/12/25,12:37:00,7978.82,7978.82,7978.82,7978.82,226000000
2009/12/25,12:38:00,7977.86,7977.86,7977.86,7977.86,280000000
2009/12/25,12:39:00,7977.22,7977.22,7977.22,7977.22,260000000
2009/12/25,12:40:00,7979.22,7979.22,7979.22,7979.22,289000000
2009/12/25,12:41:00,7979.34,7979.34,7979.34,7979.34,309000000
2009/12/25,12:42:00,7980.97,7980.97,7980.97,7980.97,218000000
2009/12/25,12:43:00,7982.44,7982.44,7982.44,7982.44,375000000
2009/12/25,12:44:00,7979.90,7979.90,7979.90,7979.90,312000000
2009/12/25,12:45:00,7980.63,7980.63,7980.63,7980.63,340000000
2009/12/25,12:46:00,7982.32,7982.32,7982.32,7982.32,337000000
2009/12/25,12:47:00,7982.36,7982.36,7982.36,7982.36,240000000
2009/12/25,12:48:00,7980.25,7980.25,7980.25,7980.25,304000000
2009/12/25,12:49:00,7980.66,7980.66,7980.66,7980.66,268000000
2009/12/25,12:50:00,7983.45,7983.45,7983.45,7983.45,262000000
2009/12/25,12:51:00,7980.70,7980.70,7980.70,7980.70,265000000
2009/12/25,12:52:00,7981.61,7981.61,7981.61,7981.61,239000000
2009/12/25,12:53:00,7981.47,7981.47,7981.47,7981.47,341000000
2009/12/25,12:54:00,7979.74,7979.74,7979.74,7979.74,258000000
2009/12/25,12:55:00,7979.55,7979.55,7979.55,7979.55,301000000
2009/12/25,12:56:00,7981.49,7981.49,7981.49,7981.49,348000000
2009/12/25,12:57:00,7981.48,7981.48,7981.48,7981.48,287000000
2009/12/25,12:58:00,7979.12,7979.12,7979.12,7979.12,384000000
2009/12/25,12:59:00,7979.11,7979.11,7979.11,7979.11,281000000
2009/12/25,13:00:00,7981.29,7981.29,7981.29,7981.29,270000000
2009/12/25,13:01:00,7978.94,7978.94,7978.94,7978.94,360000000
2009/12/25,13:02:00,7982.08,7982.08,7982.08,7982.08,262000000
2009/12/25,13:03:00,7977.69,7977.69,7977.69,7977.69,348000000
2009/12/25,13:04:00,7979.20,7979.20,7979.20,7979.20,333000000
2009/12/25,13:05:00,7977.85,7977.85,7977.85,7977.85,381000000
2009/12/25,13:06:00,7977.22,7977.22,7977.22,7977.22,480000000
2009/12/25,13:07:00,7977.34,7977.34,7977.34,7977.34,325000000
2009/12/25,13:08:00,7977.39,7977.39,7977.39,7977.39,431000000
2009/12/25,13:09:00,7974.58,7974.58,7974.58,7974.58,420000000
2009/12/25,13:10:00,7972.89,7972.89,7972.89,7972.89,382000000
2009/12/25,13:11:00,7971.40,7971.40,7971.40,7971.40,516000000
2009/12/25,13:12:00,7972.07,7972.07,7972.07,7972.07,474000000
2009/12/25,13:13:00,7968.17,7968.17,7968.17,7968.17,550000000
2009/12/25,13:14:00,7966.37,7966.37,7966.37,7966.37,406000000
2009/12/25,13:15:00,7965.37,7965.37,7965.37,7965.37,506000000
2009/12/25,13:16:00,7966.35,7966.35,7966.35,7966.35,499000000
2009/12/25,13:17:00,7965.84,7965.84,7965.84,7965.84,357000000
2009/12/25,13:18:00,7968.34,7968.34,7968.34,7968.34,468000000
2009/12/25,13:19:00,7970.67,7970.67,7970.67,7970.67,393000000
2009/12/25,13:20:00,7971.66,7971.66,7971.66,7971.66,424000000
2009/12/25,13:21:00,7970.47,7970.47,7970.47,7970.47,496000000
2009/12/25,13:22:00,7970.61,7970.61,7970.61,7970.61,398000000
2009/12/25,13:23:00,7975.20,7975.20,7975.20,7975.20,534000000
2009/12/25,13:24:00,7975.73,7975.73,7975.73,7975.73,527000000
2009/12/25,13:25:00,7976.49,7976.49,7976.49,7976.49,586000000
2009/12/25,13:26:00,7976.49,7976.49,7976.49,7976.49,0
2009/12/25,13:27:00,7976.49,7976.49,7976.49,7976.49,0
2009/12/25,13:28:00,7976.49,7976.49,7976.49,7976.49,0
2009/12/25,13:29:00,7976.49,7976.49,7976.49,7976.49,0
2009/12/25,13:30:00,7972.59,7972.59,7972.59,7972.59,715032576
2009/12/28,09:01:00,8007.54,8007.54,8007.54,8007.54,3926000128
2009/12/28,09:02:00,8010.19,8010.19,8010.19,8010.19,1004000000
2009/12/28,09:03:00,8012.10,8012.10,8012.10,8012.10,1168999936
2009/12/28,09:04:00,8015.94,8015.94,8015.94,8015.94,1263000064
2009/12/28,09:05:00,8018.67,8018.67,8018.67,8018.67,970000000
2009/12/28,09:06:00,8022.99,8022.99,8022.99,8022.99,1356000000
2009/12/28,09:07:00,8024.35,8024.35,8024.35,8024.35,974000000
2009/12/28,09:08:00,8025.07,8025.07,8025.07,8025.07,973000000
2009/12/28,09:09:00,8026.14,8026.14,8026.14,8026.14,982000000
2009/12/28,09:10:00,8028.34,8028.34,8028.34,8028.34,712000000
2009/12/28,09:11:00,8036.96,8036.96,8036.96,8036.96,1210000000
2009/12/28,09:12:00,8038.19,8038.19,8038.19,8038.19,886000000
2009/12/28,09:13:00,8036.79,8036.79,8036.79,8036.79,827000000
2009/12/28,09:14:00,8034.79,8034.79,8034.79,8034.79,927000000
2009/12/28,09:15:00,8033.47,8033.47,8033.47,8033.47,730000000
2009/12/28,09:16:00,8026.74,8026.74,8026.74,8026.74,977000000
2009/12/28,09:17:00,8026.81,8026.81,8026.81,8026.81,747000000
2009/12/28,09:18:00,8024.57,8024.57,8024.57,8024.57,844000000
2009/12/28,09:19:00,8023.87,8023.87,8023.87,8023.87,774000000
2009/12/28,09:20:00,8024.72,8024.72,8024.72,8024.72,670000000
2009/12/28,09:21:00,8030.70,8030.70,8030.70,8030.70,826000000
2009/12/28,09:22:00,8029.77,8029.77,8029.77,8029.77,516000000
2009/12/28,09:23:00,8031.21,8031.21,8031.21,8031.21,656000000
2009/12/28,09:24:00,8030.34,8030.34,8030.34,8030.34,709000000
2009/12/28,09:25:00,8031.25,8031.25,8031.25,8031.25,612000000
2009/12/28,09:26:00,8032.82,8032.82,8032.82,8032.82,819000000
2009/12/28,09:27:00,8030.47,8030.47,8030.47,8030.47,559000000
2009/12/28,09:28:00,8031.08,8031.08,8031.08,8031.08,674000000
2009/12/28,09:29:00,8031.38,8031.38,8031.38,8031.38,600000000
2009/12/28,09:30:00,8032.20,8032.20,8032.20,8032.20,538000000
2009/12/28,09:31:00,8033.14,8033.14,8033.14,8033.14,759000000
2009/12/28,09:32:00,8034.74,8034.74,8034.74,8034.74,552000000
2009/12/28,09:33:00,8033.33,8033.33,8033.33,8033.33,721000000
2009/12/28,09:34:00,8033.00,8033.00,8033.00,8033.00,582000000
2009/12/28,09:35:00,8033.37,8033.37,8033.37,8033.37,477000000
2009/12/28,09:36:00,8032.02,8032.02,8032.02,8032.02,693000000
2009/12/28,09:37:00,8032.93,8032.93,8032.93,8032.93,548000000
2009/12/28,09:38:00,8032.38,8032.38,8032.38,8032.38,683000000
2009/12/28,09:39:00,8035.86,8035.86,8035.86,8035.86,941000000
2009/12/28,09:40:00,8037.76,8037.76,8037.76,8037.76,676000000
2009/12/28,09:41:00,8035.94,8035.94,8035.94,8035.94,721000000
2009/12/28,09:42:00,8036.78,8036.78,8036.78,8036.78,506000000
2009/12/28,09:43:00,8038.00,8038.00,8038.00,8038.00,551000000
2009/12/28,09:44:00,8038.34,8038.34,8038.34,8038.34,604000000
2009/12/28,09:45:00,8037.50,8037.50,8037.50,8037.50,509000000
2009/12/28,09:46:00,8038.22,8038.22,8038.22,8038.22,628000000
2009/12/28,09:47:00,8038.17,8038.17,8038.17,8038.17,548000000
2009/12/28,09:48:00,8039.86,8039.86,8039.86,8039.86,632000000
2009/12/28,09:49:00,8043.51,8043.51,8043.51,8043.51,630000000
2009/12/28,09:50:00,8042.96,8042.96,8042.96,8042.96,662000000
2009/12/28,09:51:00,8042.30,8042.30,8042.30,8042.30,1008000000
2009/12/28,09:52:00,8043.34,8043.34,8043.34,8043.34,629000000
2009/12/28,09:53:00,8042.50,8042.50,8042.50,8042.50,589000000
2009/12/28,09:54:00,8040.96,8040.96,8040.96,8040.96,605000000
2009/12/28,09:55:00,8038.21,8038.21,8038.21,8038.21,505000000
2009/12/28,09:56:00,8040.20,8040.20,8040.20,8040.20,734000000
2009/12/28,09:57:00,8037.38,8037.38,8037.38,8037.38,551000000
2009/12/28,09:58:00,8040.22,8040.22,8040.22,8040.22,614000000
2009/12/28,09:59:00,8038.33,8038.33,8038.33,8038.33,614000000
2009/12/28,10:00:00,8039.15,8039.15,8039.15,8039.15,451000000
2009/12/28,10:01:00,8040.55,8040.55,8040.55,8040.55,748000000
2009/12/28,10:02:00,8037.76,8037.76,8037.76,8037.76,459000000
2009/12/28,10:03:00,8036.89,8036.89,8036.89,8036.89,502000000
2009/12/28,10:04:00,8037.34,8037.34,8037.34,8037.34,449000000
2009/12/28,10:05:00,8034.77,8034.77,8034.77,8034.77,408000000
2009/12/28,10:06:00,8033.61,8033.61,8033.61,8033.61,572000000
2009/12/28,10:07:00,8035.84,8035.84,8035.84,8035.84,353000000
2009/12/28,10:08:00,8034.77,8034.77,8034.77,8034.77,479000000
2009/12/28,10:09:00,8031.33,8031.33,8031.33,8031.33,411000000
2009/12/28,10:10:00,8033.73,8033.73,8033.73,8033.73,383000000
2009/12/28,10:11:00,8037.04,8037.04,8037.04,8037.04,566000000
2009/12/28,10:12:00,8033.68,8033.68,8033.68,8033.68,390000000
2009/12/28,10:13:00,8036.51,8036.51,8036.51,8036.51,467000000
2009/12/28,10:14:00,8034.47,8034.47,8034.47,8034.47,388000000
2009/12/28,10:15:00,8036.15,8036.15,8036.15,8036.15,323000000
2009/12/28,10:16:00,8037.22,8037.22,8037.22,8037.22,507000000
2009/12/28,10:17:00,8037.87,8037.87,8037.87,8037.87,356000000
2009/12/28,10:18:00,8039.31,8039.31,8039.31,8039.31,434000000
2009/12/28,10:19:00,8039.39,8039.39,8039.39,8039.39,390000000
2009/12/28,10:20:00,8044.52,8044.52,8044.52,8044.52,456000000
2009/12/28,10:21:00,8044.65,8044.65,8044.65,8044.65,564000000
2009/12/28,10:22:00,8043.05,8043.05,8043.05,8043.05,367000000
2009/12/28,10:23:00,8044.94,8044.94,8044.94,8044.94,579000000
2009/12/28,10:24:00,8046.88,8046.88,8046.88,8046.88,464000000
2009/12/28,10:25:00,8048.30,8048.30,8048.30,8048.30,403000000
2009/12/28,10:26:00,8048.37,8048.37,8048.37,8048.37,548000000
2009/12/28,10:27:00,8048.58,8048.58,8048.58,8048.58,419000000
2009/12/28,10:28:00,8047.54,8047.54,8047.54,8047.54,495000000
2009/12/28,10:29:00,8047.50,8047.50,8047.50,8047.50,433000000
2009/12/28,10:30:00,8050.87,8050.87,8050.87,8050.87,420000000
2009/12/28,10:31:00,8052.27,8052.27,8052.27,8052.27,483000000
2009/12/28,10:32:00,8052.75,8052.75,8052.75,8052.75,446000000
2009/12/28,10:33:00,8053.84,8053.84,8053.84,8053.84,556000000
2009/12/28,10:34:00,8053.18,8053.18,8053.18,8053.18,628000000
2009/12/28,10:35:00,8052.67,8052.67,8052.67,8052.67,519000000
2009/12/28,10:36:00,8053.39,8053.39,8053.39,8053.39,753000000
2009/12/28,10:37:00,8051.59,8051.59,8051.59,8051.59,447000000
2009/12/28,10:38:00,8049.99,8049.99,8049.99,8049.99,535000000
2009/12/28,10:39:00,8053.05,8053.05,8053.05,8053.05,480000000
2009/12/28,10:40:00,8050.45,8050.45,8050.45,8050.45,361000000
2009/12/28,10:41:00,8053.42,8053.42,8053.42,8053.42,625000000
2009/12/28,10:42:00,8049.83,8049.83,8049.83,8049.83,396000000
2009/12/28,10:43:00,8051.57,8051.57,8051.57,8051.57,513000000
2009/12/28,10:44:00,8049.06,8049.06,8049.06,8049.06,369000000
2009/12/28,10:45:00,8047.95,8047.95,8047.95,8047.95,358000000
2009/12/28,10:46:00,8046.83,8046.83,8046.83,8046.83,407000000
2009/12/28,10:47:00,8047.79,8047.79,8047.79,8047.79,309000000
2009/12/28,10:48:00,8047.32,8047.32,8047.32,8047.32,349000000
2009/12/28,10:49:00,8050.87,8050.87,8050.87,8050.87,356000000
2009/12/28,10:50:00,8047.20,8047.20,8047.20,8047.20,322000000
2009/12/28,10:51:00,8052.61,8052.61,8052.61,8052.61,433000000
2009/12/28,10:52:00,8050.62,8050.62,8050.62,8050.62,388000000
2009/12/28,10:53:00,8055.00,8055.00,8055.00,8055.00,622000000
2009/12/28,10:54:00,8056.16,8056.16,8056.16,8056.16,359000000
2009/12/28,10:55:00,8053.04,8053.04,8053.04,8053.04,382000000
2009/12/28,10:56:00,8061.29,8061.29,8061.29,8061.29,544000000
2009/12/28,10:57:00,8056.86,8056.86,8056.86,8056.86,382000000
2009/12/28,10:58:00,8058.89,8058.89,8058.89,8058.89,615000000
2009/12/28,10:59:00,8056.57,8056.57,8056.57,8056.57,530000000
2009/12/28,11:00:00,8060.34,8060.34,8060.34,8060.34,452000000
2009/12/28,11:01:00,8058.68,8058.68,8058.68,8058.68,505000000
2009/12/28,11:02:00,8062.38,8062.38,8062.38,8062.38,425000000
2009/12/28,11:03:00,8059.53,8059.53,8059.53,8059.53,501000000
2009/12/28,11:04:00,8062.90,8062.90,8062.90,8062.90,518000000
2009/12/28,11:05:00,8063.78,8063.78,8063.78,8063.78,455000000
2009/12/28,11:06:00,8066.47,8066.47,8066.47,8066.47,627000000
2009/12/28,11:07:00,8069.13,8069.13,8069.13,8069.13,440000000
2009/12/28,11:08:00,8073.47,8073.47,8073.47,8073.47,881000000
2009/12/28,11:09:00,8076.48,8076.48,8076.48,8076.48,655000000
2009/12/28,11:10:00,8073.83,8073.83,8073.83,8073.83,634000000
2009/12/28,11:11:00,8076.17,8076.17,8076.17,8076.17,1080999936
2009/12/28,11:12:00,8077.00,8077.00,8077.00,8077.00,548000000
2009/12/28,11:13:00,8079.62,8079.62,8079.62,8079.62,607000000
2009/12/28,11:14:00,8076.82,8076.82,8076.82,8076.82,505000000
2009/12/28,11:15:00,8077.43,8077.43,8077.43,8077.43,467000000
2009/12/28,11:16:00,8072.92,8072.92,8072.92,8072.92,626000000
2009/12/28,11:17:00,8072.32,8072.32,8072.32,8072.32,389000000
2009/12/28,11:18:00,8072.73,8072.73,8072.73,8072.73,525000000
2009/12/28,11:19:00,8069.17,8069.17,8069.17,8069.17,400000000
2009/12/28,11:20:00,8067.02,8067.02,8067.02,8067.02,402000000
2009/12/28,11:21:00,8066.56,8066.56,8066.56,8066.56,534000000
2009/12/28,11:22:00,8071.43,8071.43,8071.43,8071.43,359000000
2009/12/28,11:23:00,8066.12,8066.12,8066.12,8066.12,463000000
2009/12/28,11:24:00,8071.60,8071.60,8071.60,8071.60,450000000
2009/12/28,11:25:00,8071.12,8071.12,8071.12,8071.12,363000000
2009/12/28,11:26:00,8075.23,8075.23,8075.23,8075.23,470000000
2009/12/28,11:27:00,8072.50,8072.50,8072.50,8072.50,311000000
2009/12/28,11:28:00,8066.90,8066.90,8066.90,8066.90,354000000
2009/12/28,11:29:00,8068.58,8068.58,8068.58,8068.58,383000000
2009/12/28,11:30:00,8066.72,8066.72,8066.72,8066.72,350000000
2009/12/28,11:31:00,8067.44,8067.44,8067.44,8067.44,398000000
2009/12/28,11:32:00,8065.62,8065.62,8065.62,8065.62,282000000
2009/12/28,11:33:00,8065.82,8065.82,8065.82,8065.82,370000000
2009/12/28,11:34:00,8068.71,8068.71,8068.71,8068.71,336000000
2009/12/28,11:35:00,8067.03,8067.03,8067.03,8067.03,289000000
2009/12/28,11:36:00,8064.94,8064.94,8064.94,8064.94,431000000
2009/12/28,11:37:00,8063.68,8063.68,8063.68,8063.68,301000000
2009/12/28,11:38:00,8064.89,8064.89,8064.89,8064.89,370000000
2009/12/28,11:39:00,8062.82,8062.82,8062.82,8062.82,321000000
2009/12/28,11:40:00,8060.47,8060.47,8060.47,8060.47,344000000
2009/12/28,11:41:00,8058.92,8058.92,8058.92,8058.92,434000000
2009/12/28,11:42:00,8059.44,8059.44,8059.44,8059.44,532000000
2009/12/28,11:43:00,8061.71,8061.71,8061.71,8061.71,540000000
2009/12/28,11:44:00,8061.82,8061.82,8061.82,8061.82,322000000
2009/12/28,11:45:00,8060.51,8060.51,8060.51,8060.51,388000000
2009/12/28,11:46:00,8058.23,8058.23,8058.23,8058.23,409000000
2009/12/28,11:47:00,8057.91,8057.91,8057.91,8057.91,294000000
2009/12/28,11:48:00,8058.25,8058.25,8058.25,8058.25,366000000
2009/12/28,11:49:00,8059.64,8059.64,8059.64,8059.64,330000000
2009/12/28,11:50:00,8063.28,8063.28,8063.28,8063.28,404000000
2009/12/28,11:51:00,8063.88,8063.88,8063.88,8063.88,438000000
2009/12/28,11:52:00,8062.02,8062.02,8062.02,8062.02,254000000
2009/12/28,11:53:00,8062.98,8062.98,8062.98,8062.98,319000000
2009/12/28,11:54:00,8062.69,8062.69,8062.69,8062.69,265000000
2009/12/28,11:55:00,8063.20,8063.20,8063.20,8063.20,298000000
2009/12/28,11:56:00,8064.04,8064.04,8064.04,8064.04,447000000
2009/12/28,11:57:00,8059.09,8059.09,8059.09,8059.09,289000000
2009/12/28,11:58:00,8058.15,8058.15,8058.15,8058.15,400000000
2009/12/28,11:59:00,8056.05,8056.05,8056.05,8056.05,332000000
2009/12/28,12:00:00,8056.24,8056.24,8056.24,8056.24,330000000
2009/12/28,12:01:00,8053.18,8053.18,8053.18,8053.18,386000000
2009/12/28,12:02:00,8055.10,8055.10,8055.10,8055.10,227000000
2009/12/28,12:03:00,8059.27,8059.27,8059.27,8059.27,348000000
2009/12/28,12:04:00,8059.43,8059.43,8059.43,8059.43,390000000
2009/12/28,12:05:00,8059.44,8059.44,8059.44,8059.44,306000000
2009/12/28,12:06:00,8057.91,8057.91,8057.91,8057.91,373000000
2009/12/28,12:07:00,8057.15,8057.15,8057.15,8057.15,233000000
2009/12/28,12:08:00,8056.50,8056.50,8056.50,8056.50,313000000
2009/12/28,12:09:00,8056.62,8056.62,8056.62,8056.62,223000000
2009/12/28,12:10:00,8056.51,8056.51,8056.51,8056.51,196000000
2009/12/28,12:11:00,8055.23,8055.23,8055.23,8055.23,305000000
2009/12/28,12:12:00,8054.70,8054.70,8054.70,8054.70,211000000
2009/12/28,12:13:00,8056.40,8056.40,8056.40,8056.40,322000000
2009/12/28,12:14:00,8057.90,8057.90,8057.90,8057.90,271000000
2009/12/28,12:15:00,8059.32,8059.32,8059.32,8059.32,338000000
2009/12/28,12:16:00,8057.89,8057.89,8057.89,8057.89,374000000
2009/12/28,12:17:00,8061.35,8061.35,8061.35,8061.35,286000000
2009/12/28,12:18:00,8065.32,8065.32,8065.32,8065.32,444000000
2009/12/28,12:19:00,8062.00,8062.00,8062.00,8062.00,336000000
2009/12/28,12:20:00,8064.52,8064.52,8064.52,8064.52,337000000
2009/12/28,12:21:00,8061.58,8061.58,8061.58,8061.58,326000000
2009/12/28,12:22:00,8062.56,8062.56,8062.56,8062.56,292000000
2009/12/28,12:23:00,8060.53,8060.53,8060.53,8060.53,310000000
2009/12/28,12:24:00,8059.82,8059.82,8059.82,8059.82,243000000
2009/12/28,12:25:00,8062.30,8062.30,8062.30,8062.30,251000000
2009/12/28,12:26:00,8068.14,8068.14,8068.14,8068.14,434000000
2009/12/28,12:27:00,8065.10,8065.10,8065.10,8065.10,320000000
2009/12/28,12:28:00,8061.92,8061.92,8061.92,8061.92,348000000
2009/12/28,12:29:00,8063.57,8063.57,8063.57,8063.57,305000000
2009/12/28,12:30:00,8064.60,8064.60,8064.60,8064.60,329000000
2009/12/28,12:31:00,8065.43,8065.43,8065.43,8065.43,391000000
2009/12/28,12:32:00,8066.30,8066.30,8066.30,8066.30,328000000
2009/12/28,12:33:00,8068.21,8068.21,8068.21,8068.21,544000000
2009/12/28,12:34:00,8069.34,8069.34,8069.34,8069.34,389000000
2009/12/28,12:35:00,8069.47,8069.47,8069.47,8069.47,363000000
2009/12/28,12:36:00,8071.14,8071.14,8071.14,8071.14,457000000
2009/12/28,12:37:00,8066.94,8066.94,8066.94,8066.94,328000000
2009/12/28,12:38:00,8066.71,8066.71,8066.71,8066.71,510000000
2009/12/28,12:39:00,8065.88,8065.88,8065.88,8065.88,363000000
2009/12/28,12:40:00,8062.67,8062.67,8062.67,8062.67,341000000
2009/12/28,12:41:00,8060.14,8060.14,8060.14,8060.14,422000000
2009/12/28,12:42:00,8059.19,8059.19,8059.19,8059.19,261000000
2009/12/28,12:43:00,8057.83,8057.83,8057.83,8057.83,412000000
2009/12/28,12:44:00,8055.24,8055.24,8055.24,8055.24,280000000
2009/12/28,12:45:00,8056.04,8056.04,8056.04,8056.04,324000000
2009/12/28,12:46:00,8050.60,8050.60,8050.60,8050.60,434000000
2009/12/28,12:47:00,8049.09,8049.09,8049.09,8049.09,360000000
2009/12/28,12:48:00,8047.77,8047.77,8047.77,8047.77,462000000
2009/12/28,12:49:00,8046.10,8046.10,8046.10,8046.10,349000000
2009/12/28,12:50:00,8045.54,8045.54,8045.54,8045.54,381000000
2009/12/28,12:51:00,8045.51,8045.51,8045.51,8045.51,519000000
2009/12/28,12:52:00,8047.43,8047.43,8047.43,8047.43,329000000
2009/12/28,12:53:00,8051.74,8051.74,8051.74,8051.74,488000000
2009/12/28,12:54:00,8053.51,8053.51,8053.51,8053.51,325000000
2009/12/28,12:55:00,8053.42,8053.42,8053.42,8053.42,298000000
2009/12/28,12:56:00,8051.40,8051.40,8051.40,8051.40,440000000
2009/12/28,12:57:00,8051.78,8051.78,8051.78,8051.78,282000000
2009/12/28,12:58:00,8050.33,8050.33,8050.33,8050.33,392000000
2009/12/28,12:59:00,8052.11,8052.11,8052.11,8052.11,341000000
2009/12/28,13:00:00,8051.89,8051.89,8051.89,8051.89,350000000
2009/12/28,13:01:00,8050.82,8050.82,8050.82,8050.82,344000000
2009/12/28,13:02:00,8050.48,8050.48,8050.48,8050.48,300000000
2009/12/28,13:03:00,8049.36,8049.36,8049.36,8049.36,377000000
2009/12/28,13:04:00,8049.55,8049.55,8049.55,8049.55,362000000
2009/12/28,13:05:00,8050.32,8050.32,8050.32,8050.32,359000000
2009/12/28,13:06:00,8048.70,8048.70,8048.70,8048.70,483000000
2009/12/28,13:07:00,8046.80,8046.80,8046.80,8046.80,408000000
2009/12/28,13:08:00,8054.33,8054.33,8054.33,8054.33,590000000
2009/12/28,13:09:00,8053.90,8053.90,8053.90,8053.90,443000000
2009/12/28,13:10:00,8053.40,8053.40,8053.40,8053.40,412000000
2009/12/28,13:11:00,8054.00,8054.00,8054.00,8054.00,517000000
2009/12/28,13:12:00,8053.22,8053.22,8053.22,8053.22,402000000
2009/12/28,13:13:00,8051.04,8051.04,8051.04,8051.04,476000000
2009/12/28,13:14:00,8051.52,8051.52,8051.52,8051.52,395000000
2009/12/28,13:15:00,8051.44,8051.44,8051.44,8051.44,395000000
2009/12/28,13:16:00,8051.63,8051.63,8051.63,8051.63,538000000
2009/12/28,13:17:00,8052.27,8052.27,8052.27,8052.27,386000000
2009/12/28,13:18:00,8051.02,8051.02,8051.02,8051.02,563000000
2009/12/28,13:19:00,8052.25,8052.25,8052.25,8052.25,462000000
2009/12/28,13:20:00,8051.40,8051.40,8051.40,8051.40,512000000
2009/12/28,13:21:00,8048.88,8048.88,8048.88,8048.88,690000000
2009/12/28,13:22:00,8050.51,8050.51,8050.51,8050.51,565000000
2009/12/28,13:23:00,8050.46,8050.46,8050.46,8050.46,736000000
2009/12/28,13:24:00,8047.56,8047.56,8047.56,8047.56,743000000
2009/12/28,13:25:00,8052.03,8052.03,8052.03,8052.03,692000000
2009/12/28,13:26:00,8052.03,8052.03,8052.03,8052.03,0
2009/12/28,13:27:00,8052.03,8052.03,8052.03,8052.03,0
2009/12/28,13:28:00,8052.03,8052.03,8052.03,8052.03,0
2009/12/28,13:29:00,8052.03,8052.03,8052.03,8052.03,0
2009/12/28,13:30:00,8057.49,8057.49,8057.49,8057.49,1349032960
2009/12/29,09:01:00,8088.01,8088.01,8088.01,8088.01,6032896
2009/12/29,09:02:00,8085.80,8085.80,8085.80,8085.80,1204000000
2009/12/29,09:03:00,8082.15,8082.15,8082.15,8082.15,1446000000
2009/12/29,09:04:00,8078.67,8078.67,8078.67,8078.67,1359000064
2009/12/29,09:05:00,8079.03,8079.03,8079.03,8079.03,986000000
2009/12/29,09:06:00,8078.53,8078.53,8078.53,8078.53,1474000000
2009/12/29,09:07:00,8080.03,8080.03,8080.03,8080.03,972000000
2009/12/29,09:08:00,8077.34,8077.34,8077.34,8077.34,1222000000
2009/12/29,09:09:00,8077.74,8077.74,8077.74,8077.74,1472999936
2009/12/29,09:10:00,8076.14,8076.14,8076.14,8076.14,947000000
2009/12/29,09:11:00,8072.03,8072.03,8072.03,8072.03,1219000064
2009/12/29,09:12:00,8068.38,8068.38,8068.38,8068.38,858000000
2009/12/29,09:13:00,8064.50,8064.50,8064.50,8064.50,950000000
2009/12/29,09:14:00,8056.62,8056.62,8056.62,8056.62,1019000000
2009/12/29,09:15:00,8056.52,8056.52,8056.52,8056.52,835000000
2009/12/29,09:16:00,8055.07,8055.07,8055.07,8055.07,1127000064
2009/12/29,09:17:00,8056.97,8056.97,8056.97,8056.97,749000000
2009/12/29,09:18:00,8053.52,8053.52,8053.52,8053.52,770000000
2009/12/29,09:19:00,8046.25,8046.25,8046.25,8046.25,903000000
2009/12/29,09:20:00,8049.22,8049.22,8049.22,8049.22,684000000
2009/12/29,09:21:00,8049.14,8049.14,8049.14,8049.14,1076000000
2009/12/29,09:22:00,8051.52,8051.52,8051.52,8051.52,748000000
2009/12/29,09:23:00,8055.21,8055.21,8055.21,8055.21,739000000
2009/12/29,09:24:00,8059.25,8059.25,8059.25,8059.25,948000000
2009/12/29,09:25:00,8062.59,8062.59,8062.59,8062.59,713000000
2009/12/29,09:26:00,8067.84,8067.84,8067.84,8067.84,857000000
2009/12/29,09:27:00,8068.76,8068.76,8068.76,8068.76,695000000
2009/12/29,09:28:00,8070.60,8070.60,8070.60,8070.60,869000000
2009/12/29,09:29:00,8070.00,8070.00,8070.00,8070.00,779000000
2009/12/29,09:30:00,8068.70,8068.70,8068.70,8068.70,589000000
2009/12/29,09:31:00,8065.53,8065.53,8065.53,8065.53,719000000
2009/12/29,09:32:00,8065.19,8065.19,8065.19,8065.19,594000000
2009/12/29,09:33:00,8061.25,8061.25,8061.25,8061.25,560000000
2009/12/29,09:34:00,8057.97,8057.97,8057.97,8057.97,578000000
2009/12/29,09:35:00,8058.98,8058.98,8058.98,8058.98,511000000
2009/12/29,09:36:00,8055.36,8055.36,8055.36,8055.36,652000000
2009/12/29,09:37:00,8054.38,8054.38,8054.38,8054.38,558000000
2009/12/29,09:38:00,8056.31,8056.31,8056.31,8056.31,661000000
2009/12/29,09:39:00,8057.96,8057.96,8057.96,8057.96,760000000
2009/12/29,09:40:00,8057.14,8057.14,8057.14,8057.14,491000000
2009/12/29,09:41:00,8059.62,8059.62,8059.62,8059.62,673000000
2009/12/29,09:42:00,8058.52,8058.52,8058.52,8058.52,460000000
2009/12/29,09:43:00,8056.28,8056.28,8056.28,8056.28,571000000
2009/12/29,09:44:00,8055.79,8055.79,8055.79,8055.79,544000000
2009/12/29,09:45:00,8055.80,8055.80,8055.80,8055.80,427000000
2009/12/29,09:46:00,8054.71,8054.71,8054.71,8054.71,558000000
2009/12/29,09:47:00,8053.88,8053.88,8053.88,8053.88,549000000
2009/12/29,09:48:00,8052.74,8052.74,8052.74,8052.74,642000000
2009/12/29,09:49:00,8051.44,8051.44,8051.44,8051.44,644000000
2009/12/29,09:50:00,8049.31,8049.31,8049.31,8049.31,518000000
2009/12/29,09:51:00,8047.28,8047.28,8047.28,8047.28,709000000
2009/12/29,09:52:00,8044.71,8044.71,8044.71,8044.71,526000000
2009/12/29,09:53:00,8041.50,8041.50,8041.50,8041.50,595000000
2009/12/29,09:54:00,8037.50,8037.50,8037.50,8037.50,647000000
2009/12/29,09:55:00,8034.64,8034.64,8034.64,8034.64,606000000
2009/12/29,09:56:00,8033.22,8033.22,8033.22,8033.22,944000000
2009/12/29,09:57:00,8031.49,8031.49,8031.49,8031.49,635000000
2009/12/29,09:58:00,8031.79,8031.79,8031.79,8031.79,641000000
2009/12/29,09:59:00,8033.60,8033.60,8033.60,8033.60,546000000
2009/12/29,10:00:00,8035.59,8035.59,8035.59,8035.59,479000000
2009/12/29,10:01:00,8043.08,8043.08,8043.08,8043.08,637000000
2009/12/29,10:02:00,8044.22,8044.22,8044.22,8044.22,493000000
2009/12/29,10:03:00,8047.51,8047.51,8047.51,8047.51,603000000
2009/12/29,10:04:00,8047.72,8047.72,8047.72,8047.72,426000000
2009/12/29,10:05:00,8048.47,8048.47,8048.47,8048.47,391000000
2009/12/29,10:06:00,8047.96,8047.96,8047.96,8047.96,537000000
2009/12/29,10:07:00,8046.44,8046.44,8046.44,8046.44,338000000
2009/12/29,10:08:00,8047.90,8047.90,8047.90,8047.90,422000000
2009/12/29,10:09:00,8044.41,8044.41,8044.41,8044.41,451000000
2009/12/29,10:10:00,8045.95,8045.95,8045.95,8045.95,320000000
2009/12/29,10:11:00,8044.02,8044.02,8044.02,8044.02,436000000
2009/12/29,10:12:00,8044.69,8044.69,8044.69,8044.69,309000000
2009/12/29,10:13:00,8045.08,8045.08,8045.08,8045.08,412000000
2009/12/29,10:14:00,8043.42,8043.42,8043.42,8043.42,366000000
2009/12/29,10:15:00,8045.57,8045.57,8045.57,8045.57,302000000
2009/12/29,10:16:00,8044.77,8044.77,8044.77,8044.77,412000000
2009/12/29,10:17:00,8045.08,8045.08,8045.08,8045.08,289000000
2009/12/29,10:18:00,8045.92,8045.92,8045.92,8045.92,357000000
2009/12/29,10:19:00,8046.25,8046.25,8046.25,8046.25,280000000
2009/12/29,10:20:00,8044.68,8044.68,8044.68,8044.68,282000000
2009/12/29,10:21:00,8045.10,8045.10,8045.10,8045.10,400000000
2009/12/29,10:22:00,8046.36,8046.36,8046.36,8046.36,284000000
2009/12/29,10:23:00,8044.92,8044.92,8044.92,8044.92,444000000
2009/12/29,10:24:00,8047.27,8047.27,8047.27,8047.27,403000000
2009/12/29,10:25:00,8045.18,8045.18,8045.18,8045.18,330000000
2009/12/29,10:26:00,8047.32,8047.32,8047.32,8047.32,375000000
2009/12/29,10:27:00,8046.57,8046.57,8046.57,8046.57,281000000
2009/12/29,10:28:00,8045.33,8045.33,8045.33,8045.33,344000000
2009/12/29,10:29:00,8049.19,8049.19,8049.19,8049.19,342000000
2009/12/29,10:30:00,8046.89,8046.89,8046.89,8046.89,335000000
2009/12/29,10:31:00,8048.13,8048.13,8048.13,8048.13,617000000
2009/12/29,10:32:00,8049.66,8049.66,8049.66,8049.66,400000000
2009/12/29,10:33:00,8052.47,8052.47,8052.47,8052.47,438000000
2009/12/29,10:34:00,8051.02,8051.02,8051.02,8051.02,377000000
2009/12/29,10:35:00,8053.51,8053.51,8053.51,8053.51,314000000
2009/12/29,10:36:00,8053.17,8053.17,8053.17,8053.17,422000000
2009/12/29,10:37:00,8051.89,8051.89,8051.89,8051.89,302000000
2009/12/29,10:38:00,8051.26,8051.26,8051.26,8051.26,422000000
2009/12/29,10:39:00,8053.37,8053.37,8053.37,8053.37,374000000
2009/12/29,10:40:00,8054.25,8054.25,8054.25,8054.25,392000000
2009/12/29,10:41:00,8054.77,8054.77,8054.77,8054.77,519000000
2009/12/29,10:42:00,8057.36,8057.36,8057.36,8057.36,477000000
2009/12/29,10:43:00,8057.66,8057.66,8057.66,8057.66,585000000
2009/12/29,10:44:00,8057.67,8057.67,8057.67,8057.67,484000000
2009/12/29,10:45:00,8059.15,8059.15,8059.15,8059.15,433000000
2009/12/29,10:46:00,8054.88,8054.88,8054.88,8054.88,557000000
2009/12/29,10:47:00,8055.95,8055.95,8055.95,8055.95,367000000
2009/12/29,10:48:00,8057.33,8057.33,8057.33,8057.33,522000000
2009/12/29,10:49:00,8056.29,8056.29,8056.29,8056.29,446000000
2009/12/29,10:50:00,8054.38,8054.38,8054.38,8054.38,319000000
2009/12/29,10:51:00,8054.64,8054.64,8054.64,8054.64,432000000
2009/12/29,10:52:00,8054.29,8054.29,8054.29,8054.29,296000000
2009/12/29,10:53:00,8055.39,8055.39,8055.39,8055.39,333000000
2009/12/29,10:54:00,8053.78,8053.78,8053.78,8053.78,268000000
2009/12/29,10:55:00,8053.58,8053.58,8053.58,8053.58,246000000
2009/12/29,10:56:00,8052.35,8052.35,8052.35,8052.35,312000000
2009/12/29,10:57:00,8054.82,8054.82,8054.82,8054.82,235000000
2009/12/29,10:58:00,8054.59,8054.59,8054.59,8054.59,340000000
2009/12/29,10:59:00,8055.06,8055.06,8055.06,8055.06,364000000
2009/12/29,11:00:00,8053.46,8053.46,8053.46,8053.46,269000000
2009/12/29,11:01:00,8053.84,8053.84,8053.84,8053.84,398000000
2009/12/29,11:02:00,8053.21,8053.21,8053.21,8053.21,294000000
2009/12/29,11:03:00,8054.09,8054.09,8054.09,8054.09,387000000
2009/12/29,11:04:00,8054.86,8054.86,8054.86,8054.86,299000000
2009/12/29,11:05:00,8054.39,8054.39,8054.39,8054.39,274000000
2009/12/29,11:06:00,8053.16,8053.16,8053.16,8053.16,485000000
2009/12/29,11:07:00,8055.95,8055.95,8055.95,8055.95,364000000
2009/12/29,11:08:00,8052.87,8052.87,8052.87,8052.87,397000000
2009/12/29,11:09:00,8053.87,8053.87,8053.87,8053.87,314000000
2009/12/29,11:10:00,8057.66,8057.66,8057.66,8057.66,336000000
2009/12/29,11:11:00,8056.75,8056.75,8056.75,8056.75,403000000
2009/12/29,11:12:00,8057.16,8057.16,8057.16,8057.16,358000000
2009/12/29,11:13:00,8057.93,8057.93,8057.93,8057.93,473000000
2009/12/29,11:14:00,8058.28,8058.28,8058.28,8058.28,357000000
2009/12/29,11:15:00,8060.27,8060.27,8060.27,8060.27,378000000
2009/12/29,11:16:00,8060.72,8060.72,8060.72,8060.72,404000000
2009/12/29,11:17:00,8058.69,8058.69,8058.69,8058.69,266000000
2009/12/29,11:18:00,8055.70,8055.70,8055.70,8055.70,365000000
2009/12/29,11:19:00,8057.48,8057.48,8057.48,8057.48,412000000
2009/12/29,11:20:00,8058.99,8058.99,8058.99,8058.99,371000000
2009/12/29,11:21:00,8057.01,8057.01,8057.01,8057.01,481000000
2009/12/29,11:22:00,8056.87,8056.87,8056.87,8056.87,310000000
2009/12/29,11:23:00,8057.07,8057.07,8057.07,8057.07,338000000
2009/12/29,11:24:00,8056.63,8056.63,8056.63,8056.63,261000000
2009/12/29,11:25:00,8053.53,8053.53,8053.53,8053.53,308000000
2009/12/29,11:26:00,8053.72,8053.72,8053.72,8053.72,395000000
2009/12/29,11:27:00,8052.52,8052.52,8052.52,8052.52,336000000
2009/12/29,11:28:00,8052.43,8052.43,8052.43,8052.43,380000000
2009/12/29,11:29:00,8050.61,8050.61,8050.61,8050.61,295000000
2009/12/29,11:30:00,8050.00,8050.00,8050.00,8050.00,331000000
2009/12/29,11:31:00,8047.78,8047.78,8047.78,8047.78,351000000
2009/12/29,11:32:00,8046.81,8046.81,8046.81,8046.81,280000000
2009/12/29,11:33:00,8045.32,8045.32,8045.32,8045.32,605000000
2009/12/29,11:34:00,8042.57,8042.57,8042.57,8042.57,513000000
2009/12/29,11:35:00,8042.18,8042.18,8042.18,8042.18,463000000
2009/12/29,11:36:00,8037.16,8037.16,8037.16,8037.16,691000000
2009/12/29,11:37:00,8036.79,8036.79,8036.79,8036.79,412000000
2009/12/29,11:38:00,8035.60,8035.60,8035.60,8035.60,607000000
2009/12/29,11:39:00,8033.69,8033.69,8033.69,8033.69,407000000
2009/12/29,11:40:00,8034.09,8034.09,8034.09,8034.09,318000000
2009/12/29,11:41:00,8035.79,8035.79,8035.79,8035.79,436000000
2009/12/29,11:42:00,8036.58,8036.58,8036.58,8036.58,328000000
2009/12/29,11:43:00,8038.01,8038.01,8038.01,8038.01,343000000
2009/12/29,11:44:00,8036.72,8036.72,8036.72,8036.72,293000000
2009/12/29,11:45:00,8038.44,8038.44,8038.44,8038.44,226000000
2009/12/29,11:46:00,8038.77,8038.77,8038.77,8038.77,292000000
2009/12/29,11:47:00,8039.15,8039.15,8039.15,8039.15,175000000
2009/12/29,11:48:00,8040.15,8040.15,8040.15,8040.15,301000000
2009/12/29,11:49:00,8040.90,8040.90,8040.90,8040.90,314000000
2009/12/29,11:50:00,8040.95,8040.95,8040.95,8040.95,249000000
2009/12/29,11:51:00,8043.04,8043.04,8043.04,8043.04,355000000
2009/12/29,11:52:00,8043.53,8043.53,8043.53,8043.53,216000000
2009/12/29,11:53:00,8043.32,8043.32,8043.32,8043.32,277000000
2009/12/29,11:54:00,8044.88,8044.88,8044.88,8044.88,209000000
2009/12/29,11:55:00,8044.51,8044.51,8044.51,8044.51,230000000
2009/12/29,11:56:00,8042.24,8042.24,8042.24,8042.24,252000000
2009/12/29,11:57:00,8044.10,8044.10,8044.10,8044.10,172000000
2009/12/29,11:58:00,8042.26,8042.26,8042.26,8042.26,302000000
2009/12/29,11:59:00,8041.81,8041.81,8041.81,8041.81,206000000
2009/12/29,12:00:00,8045.02,8045.02,8045.02,8045.02,240000000
2009/12/29,12:01:00,8043.31,8043.31,8043.31,8043.31,329000000
2009/12/29,12:02:00,8045.57,8045.57,8045.57,8045.57,201000000
2009/12/29,12:03:00,8044.17,8044.17,8044.17,8044.17,264000000
2009/12/29,12:04:00,8043.65,8043.65,8043.65,8043.65,192000000
2009/12/29,12:05:00,8044.73,8044.73,8044.73,8044.73,224000000
2009/12/29,12:06:00,8044.42,8044.42,8044.42,8044.42,261000000
2009/12/29,12:07:00,8042.63,8042.63,8042.63,8042.63,213000000
2009/12/29,12:08:00,8042.77,8042.77,8042.77,8042.77,249000000
2009/12/29,12:09:00,8044.55,8044.55,8044.55,8044.55,299000000
2009/12/29,12:10:00,8042.11,8042.11,8042.11,8042.11,238000000
2009/12/29,12:11:00,8040.74,8040.74,8040.74,8040.74,318000000
2009/12/29,12:12:00,8043.34,8043.34,8043.34,8043.34,200000000
2009/12/29,12:13:00,8043.22,8043.22,8043.22,8043.22,269000000
2009/12/29,12:14:00,8042.33,8042.33,8042.33,8042.33,223000000
2009/12/29,12:15:00,8041.81,8041.81,8041.81,8041.81,212000000
2009/12/29,12:16:00,8041.10,8041.10,8041.10,8041.10,291000000
2009/12/29,12:17:00,8040.10,8040.10,8040.10,8040.10,221000000
2009/12/29,12:18:00,8039.32,8039.32,8039.32,8039.32,300000000
2009/12/29,12:19:00,8041.04,8041.04,8041.04,8041.04,265000000
2009/12/29,12:20:00,8040.11,8040.11,8040.11,8040.11,238000000
2009/12/29,12:21:00,8040.78,8040.78,8040.78,8040.78,314000000
2009/12/29,12:22:00,8041.51,8041.51,8041.51,8041.51,284000000
2009/12/29,12:23:00,8043.73,8043.73,8043.73,8043.73,435000000
2009/12/29,12:24:00,8053.03,8053.03,8053.03,8053.03,593000000
2009/12/29,12:25:00,8055.92,8055.92,8055.92,8055.92,471000000
2009/12/29,12:26:00,8061.59,8061.59,8061.59,8061.59,705000000
2009/12/29,12:27:00,8060.74,8060.74,8060.74,8060.74,374000000
2009/12/29,12:28:00,8059.62,8059.62,8059.62,8059.62,537000000
2009/12/29,12:29:00,8058.31,8058.31,8058.31,8058.31,342000000
2009/12/29,12:30:00,8059.09,8059.09,8059.09,8059.09,362000000
2009/12/29,12:31:00,8057.62,8057.62,8057.62,8057.62,414000000
2009/12/29,12:32:00,8058.55,8058.55,8058.55,8058.55,347000000
2009/12/29,12:33:00,8054.04,8054.04,8054.04,8054.04,436000000
2009/12/29,12:34:00,8053.79,8053.79,8053.79,8053.79,276000000
2009/12/29,12:35:00,8051.15,8051.15,8051.15,8051.15,299000000
2009/12/29,12:36:00,8051.17,8051.17,8051.17,8051.17,328000000
2009/12/29,12:37:00,8056.08,8056.08,8056.08,8056.08,241000000
2009/12/29,12:38:00,8052.32,8052.32,8052.32,8052.32,325000000
2009/12/29,12:39:00,8056.96,8056.96,8056.96,8056.96,307000000
2009/12/29,12:40:00,8055.21,8055.21,8055.21,8055.21,324000000
2009/12/29,12:41:00,8057.17,8057.17,8057.17,8057.17,573000000
2009/12/29,12:42:00,8056.30,8056.30,8056.30,8056.30,342000000
2009/12/29,12:43:00,8055.15,8055.15,8055.15,8055.15,335000000
2009/12/29,12:44:00,8057.00,8057.00,8057.00,8057.00,365000000
2009/12/29,12:45:00,8054.04,8054.04,8054.04,8054.04,336000000
2009/12/29,12:46:00,8052.76,8052.76,8052.76,8052.76,407000000
2009/12/29,12:47:00,8050.71,8050.71,8050.71,8050.71,290000000
2009/12/29,12:48:00,8051.06,8051.06,8051.06,8051.06,391000000
2009/12/29,12:49:00,8050.61,8050.61,8050.61,8050.61,292000000
2009/12/29,12:50:00,8050.53,8050.53,8050.53,8050.53,282000000
2009/12/29,12:51:00,8048.78,8048.78,8048.78,8048.78,364000000
2009/12/29,12:52:00,8049.49,8049.49,8049.49,8049.49,268000000
2009/12/29,12:53:00,8048.50,8048.50,8048.50,8048.50,352000000
2009/12/29,12:54:00,8048.16,8048.16,8048.16,8048.16,287000000
2009/12/29,12:55:00,8048.13,8048.13,8048.13,8048.13,281000000
2009/12/29,12:56:00,8046.18,8046.18,8046.18,8046.18,413000000
2009/12/29,12:57:00,8050.64,8050.64,8050.64,8050.64,284000000
2009/12/29,12:58:00,8053.05,8053.05,8053.05,8053.05,396000000
2009/12/29,12:59:00,8053.91,8053.91,8053.91,8053.91,341000000
2009/12/29,13:00:00,8050.61,8050.61,8050.61,8050.61,411000000
2009/12/29,13:01:00,8051.19,8051.19,8051.19,8051.19,550000000
2009/12/29,13:02:00,8053.49,8053.49,8053.49,8053.49,368000000
2009/12/29,13:03:00,8053.41,8053.41,8053.41,8053.41,441000000
2009/12/29,13:04:00,8051.09,8051.09,8051.09,8051.09,440000000
2009/12/29,13:05:00,8049.67,8049.67,8049.67,8049.67,408000000
2009/12/29,13:06:00,8053.14,8053.14,8053.14,8053.14,479000000
2009/12/29,13:07:00,8050.03,8050.03,8050.03,8050.03,352000000
2009/12/29,13:08:00,8052.62,8052.62,8052.62,8052.62,501000000
2009/12/29,13:09:00,8050.79,8050.79,8050.79,8050.79,369000000
2009/12/29,13:10:00,8049.11,8049.11,8049.11,8049.11,409000000
2009/12/29,13:11:00,8048.98,8048.98,8048.98,8048.98,508000000
2009/12/29,13:12:00,8049.97,8049.97,8049.97,8049.97,345000000
2009/12/29,13:13:00,8048.78,8048.78,8048.78,8048.78,442000000
2009/12/29,13:14:00,8048.20,8048.20,8048.20,8048.20,404000000
2009/12/29,13:15:00,8047.20,8047.20,8047.20,8047.20,435000000
2009/12/29,13:16:00,8047.20,8047.20,8047.20,8047.20,556000000
2009/12/29,13:17:00,8047.02,8047.02,8047.02,8047.02,395000000
2009/12/29,13:18:00,8045.51,8045.51,8045.51,8045.51,545000000
2009/12/29,13:19:00,8043.16,8043.16,8043.16,8043.16,551000000
2009/12/29,13:20:00,8042.14,8042.14,8042.14,8042.14,522000000
2009/12/29,13:21:00,8042.08,8042.08,8042.08,8042.08,640000000
2009/12/29,13:22:00,8041.64,8041.64,8041.64,8041.64,490000000
2009/12/29,13:23:00,8042.87,8042.87,8042.87,8042.87,687000000
2009/12/29,13:24:00,8044.13,8044.13,8044.13,8044.13,620000000
2009/12/29,13:25:00,8045.50,8045.50,8045.50,8045.50,664000000
2009/12/29,13:26:00,8045.49,8045.49,8045.49,8045.49,0
2009/12/29,13:27:00,8045.49,8045.49,8045.49,8045.49,0
2009/12/29,13:28:00,8045.49,8045.49,8045.49,8045.49,0
2009/12/29,13:29:00,8045.49,8045.49,8045.49,8045.49,0
2009/12/29,13:30:00,8053.83,8053.83,8053.83,8053.83,1452032512
2009/12/30,09:01:00,8078.91,8078.91,8078.91,8078.91,3321999872
2009/12/30,09:02:00,8077.80,8077.80,8077.80,8077.80,960000000
2009/12/30,09:03:00,8078.36,8078.36,8078.36,8078.36,1180999936
2009/12/30,09:04:00,8076.88,8076.88,8076.88,8076.88,1120999936
2009/12/30,09:05:00,8075.81,8075.81,8075.81,8075.81,881000000
2009/12/30,09:06:00,8076.11,8076.11,8076.11,8076.11,1171000064
2009/12/30,09:07:00,8074.45,8074.45,8074.45,8074.45,810000000
2009/12/30,09:08:00,8076.25,8076.25,8076.25,8076.25,875000000
2009/12/30,09:09:00,8078.84,8078.84,8078.84,8078.84,1017000000
2009/12/30,09:10:00,8079.58,8079.58,8079.58,8079.58,830000000
2009/12/30,09:11:00,8083.90,8083.90,8083.90,8083.90,1311000064
2009/12/30,09:12:00,8083.73,8083.73,8083.73,8083.73,872000000
2009/12/30,09:13:00,8083.11,8083.11,8083.11,8083.11,1007000000
2009/12/30,09:14:00,8083.26,8083.26,8083.26,8083.26,1022000000
2009/12/30,09:15:00,8080.71,8080.71,8080.71,8080.71,697000000
2009/12/30,09:16:00,8079.64,8079.64,8079.64,8079.64,903000000
2009/12/30,09:17:00,8078.02,8078.02,8078.02,8078.02,621000000
2009/12/30,09:18:00,8078.72,8078.72,8078.72,8078.72,728000000
2009/12/30,09:19:00,8078.43,8078.43,8078.43,8078.43,754000000
2009/12/30,09:20:00,8079.46,8079.46,8079.46,8079.46,606000000
2009/12/30,09:21:00,8079.82,8079.82,8079.82,8079.82,874000000
2009/12/30,09:22:00,8081.60,8081.60,8081.60,8081.60,716000000
2009/12/30,09:23:00,8083.54,8083.54,8083.54,8083.54,865000000
2009/12/30,09:24:00,8084.18,8084.18,8084.18,8084.18,846000000
2009/12/30,09:25:00,8086.15,8086.15,8086.15,8086.15,729000000
2009/12/30,09:26:00,8086.00,8086.00,8086.00,8086.00,911000000
2009/12/30,09:27:00,8086.55,8086.55,8086.55,8086.55,779000000
2009/12/30,09:28:00,8088.64,8088.64,8088.64,8088.64,901000000
2009/12/30,09:29:00,8085.63,8085.63,8085.63,8085.63,802000000
2009/12/30,09:30:00,8086.73,8086.73,8086.73,8086.73,613000000
2009/12/30,09:31:00,8087.49,8087.49,8087.49,8087.49,816000000
2009/12/30,09:32:00,8083.43,8083.43,8083.43,8083.43,677000000
2009/12/30,09:33:00,8080.50,8080.50,8080.50,8080.50,762000000
2009/12/30,09:34:00,8081.18,8081.18,8081.18,8081.18,798000000
2009/12/30,09:35:00,8077.83,8077.83,8077.83,8077.83,533000000
2009/12/30,09:36:00,8076.72,8076.72,8076.72,8076.72,744000000
2009/12/30,09:37:00,8076.36,8076.36,8076.36,8076.36,576000000
2009/12/30,09:38:00,8075.72,8075.72,8075.72,8075.72,584000000
2009/12/30,09:39:00,8074.15,8074.15,8074.15,8074.15,606000000
2009/12/30,09:40:00,8073.34,8073.34,8073.34,8073.34,535000000
2009/12/30,09:41:00,8071.76,8071.76,8071.76,8071.76,795000000
2009/12/30,09:42:00,8071.70,8071.70,8071.70,8071.70,590000000
2009/12/30,09:43:00,8068.21,8068.21,8068.21,8068.21,694000000
2009/12/30,09:44:00,8070.13,8070.13,8070.13,8070.13,624000000
2009/12/30,09:45:00,8067.97,8067.97,8067.97,8067.97,592000000
2009/12/30,09:46:00,8068.61,8068.61,8068.61,8068.61,676000000
2009/12/30,09:47:00,8068.79,8068.79,8068.79,8068.79,467000000
2009/12/30,09:48:00,8069.39,8069.39,8069.39,8069.39,563000000
2009/12/30,09:49:00,8069.37,8069.37,8069.37,8069.37,505000000
2009/12/30,09:50:00,8066.75,8066.75,8066.75,8066.75,421000000
2009/12/30,09:51:00,8067.84,8067.84,8067.84,8067.84,603000000
2009/12/30,09:52:00,8065.73,8065.73,8065.73,8065.73,439000000
2009/12/30,09:53:00,8067.66,8067.66,8067.66,8067.66,496000000
2009/12/30,09:54:00,8065.80,8065.80,8065.80,8065.80,474000000
2009/12/30,09:55:00,8065.21,8065.21,8065.21,8065.21,389000000
2009/12/30,09:56:00,8063.46,8063.46,8063.46,8063.46,509000000
2009/12/30,09:57:00,8063.71,8063.71,8063.71,8063.71,470000000
2009/12/30,09:58:00,8060.43,8060.43,8060.43,8060.43,634000000
2009/12/30,09:59:00,8060.33,8060.33,8060.33,8060.33,592000000
2009/12/30,10:00:00,8061.75,8061.75,8061.75,8061.75,437000000
2009/12/30,10:01:00,8060.36,8060.36,8060.36,8060.36,614000000
2009/12/30,10:02:00,8062.01,8062.01,8062.01,8062.01,407000000
2009/12/30,10:03:00,8061.85,8061.85,8061.85,8061.85,425000000
2009/12/30,10:04:00,8065.13,8065.13,8065.13,8065.13,416000000
2009/12/30,10:05:00,8065.27,8065.27,8065.27,8065.27,486000000
2009/12/30,10:06:00,8066.22,8066.22,8066.22,8066.22,582000000
2009/12/30,10:07:00,8067.72,8067.72,8067.72,8067.72,475000000
2009/12/30,10:08:00,8066.47,8066.47,8066.47,8066.47,604000000
2009/12/30,10:09:00,8069.74,8069.74,8069.74,8069.74,569000000
2009/12/30,10:10:00,8070.44,8070.44,8070.44,8070.44,429000000
2009/12/30,10:11:00,8069.36,8069.36,8069.36,8069.36,537000000
2009/12/30,10:12:00,8071.27,8071.27,8071.27,8071.27,418000000
2009/12/30,10:13:00,8070.99,8070.99,8070.99,8070.99,536000000
2009/12/30,10:14:00,8072.20,8072.20,8072.20,8072.20,577000000
2009/12/30,10:15:00,8073.16,8073.16,8073.16,8073.16,500000000
2009/12/30,10:16:00,8072.35,8072.35,8072.35,8072.35,645000000
2009/12/30,10:17:00,8074.80,8074.80,8074.80,8074.80,437000000
2009/12/30,10:18:00,8073.09,8073.09,8073.09,8073.09,673000000
2009/12/30,10:19:00,8074.23,8074.23,8074.23,8074.23,496000000
2009/12/30,10:20:00,8072.64,8072.64,8072.64,8072.64,508000000
2009/12/30,10:21:00,8072.51,8072.51,8072.51,8072.51,699000000
2009/12/30,10:22:00,8071.16,8071.16,8071.16,8071.16,444000000
2009/12/30,10:23:00,8070.50,8070.50,8070.50,8070.50,483000000
2009/12/30,10:24:00,8069.23,8069.23,8069.23,8069.23,514000000
2009/12/30,10:25:00,8067.84,8067.84,8067.84,8067.84,518000000
2009/12/30,10:26:00,8071.48,8071.48,8071.48,8071.48,582000000
2009/12/30,10:27:00,8070.37,8070.37,8070.37,8070.37,407000000
2009/12/30,10:28:00,8070.71,8070.71,8070.71,8070.71,521000000
2009/12/30,10:29:00,8070.79,8070.79,8070.79,8070.79,466000000
2009/12/30,10:30:00,8072.52,8072.52,8072.52,8072.52,375000000
2009/12/30,10:31:00,8074.99,8074.99,8074.99,8074.99,469000000
2009/12/30,10:32:00,8071.49,8071.49,8071.49,8071.49,339000000
2009/12/30,10:33:00,8072.62,8072.62,8072.62,8072.62,416000000
2009/12/30,10:34:00,8072.58,8072.58,8072.58,8072.58,376000000
2009/12/30,10:35:00,8068.90,8068.90,8068.90,8068.90,379000000
2009/12/30,10:36:00,8067.76,8067.76,8067.76,8067.76,415000000
2009/12/30,10:37:00,8068.70,8068.70,8068.70,8068.70,267000000
2009/12/30,10:38:00,8067.77,8067.77,8067.77,8067.77,385000000
2009/12/30,10:39:00,8068.13,8068.13,8068.13,8068.13,367000000
2009/12/30,10:40:00,8067.77,8067.77,8067.77,8067.77,328000000
2009/12/30,10:41:00,8068.00,8068.00,8068.00,8068.00,439000000
2009/12/30,10:42:00,8067.06,8067.06,8067.06,8067.06,306000000
2009/12/30,10:43:00,8067.70,8067.70,8067.70,8067.70,427000000
2009/12/30,10:44:00,8066.79,8066.79,8066.79,8066.79,362000000
2009/12/30,10:45:00,8069.73,8069.73,8069.73,8069.73,415000000
2009/12/30,10:46:00,8069.45,8069.45,8069.45,8069.45,492000000
2009/12/30,10:47:00,8071.44,8071.44,8071.44,8071.44,319000000
2009/12/30,10:48:00,8071.85,8071.85,8071.85,8071.85,459000000
2009/12/30,10:49:00,8072.34,8072.34,8072.34,8072.34,400000000
2009/12/30,10:50:00,8071.20,8071.20,8071.20,8071.20,345000000
2009/12/30,10:51:00,8072.20,8072.20,8072.20,8072.20,514000000
2009/12/30,10:52:00,8072.00,8072.00,8072.00,8072.00,371000000
2009/12/30,10:53:00,8073.80,8073.80,8073.80,8073.80,478000000
2009/12/30,10:54:00,8072.77,8072.77,8072.77,8072.77,350000000
2009/12/30,10:55:00,8074.89,8074.89,8074.89,8074.89,337000000
2009/12/30,10:56:00,8075.53,8075.53,8075.53,8075.53,513000000
2009/12/30,10:57:00,8076.35,8076.35,8076.35,8076.35,350000000
2009/12/30,10:58:00,8079.15,8079.15,8079.15,8079.15,514000000
2009/12/30,10:59:00,8077.34,8077.34,8077.34,8077.34,672000000
2009/12/30,11:00:00,8078.01,8078.01,8078.01,8078.01,547000000
2009/12/30,11:01:00,8080.54,8080.54,8080.54,8080.54,679000000
2009/12/30,11:02:00,8083.15,8083.15,8083.15,8083.15,488000000
2009/12/30,11:03:00,8083.54,8083.54,8083.54,8083.54,725000000
2009/12/30,11:04:00,8085.91,8085.91,8085.91,8085.91,563000000
2009/12/30,11:05:00,8087.52,8087.52,8087.52,8087.52,469000000
2009/12/30,11:06:00,8084.75,8084.75,8084.75,8084.75,652000000
2009/12/30,11:07:00,8085.29,8085.29,8085.29,8085.29,340000000
2009/12/30,11:08:00,8082.11,8082.11,8082.11,8082.11,528000000
2009/12/30,11:09:00,8081.36,8081.36,8081.36,8081.36,401000000
2009/12/30,11:10:00,8080.26,8080.26,8080.26,8080.26,401000000
2009/12/30,11:11:00,8081.48,8081.48,8081.48,8081.48,473000000
2009/12/30,11:12:00,8081.75,8081.75,8081.75,8081.75,318000000
2009/12/30,11:13:00,8080.68,8080.68,8080.68,8080.68,348000000
2009/12/30,11:14:00,8079.95,8079.95,8079.95,8079.95,388000000
2009/12/30,11:15:00,8080.01,8080.01,8080.01,8080.01,346000000
2009/12/30,11:16:00,8081.89,8081.89,8081.89,8081.89,376000000
2009/12/30,11:17:00,8080.89,8080.89,8080.89,8080.89,298000000
2009/12/30,11:18:00,8082.57,8082.57,8082.57,8082.57,433000000
2009/12/30,11:19:00,8079.24,8079.24,8079.24,8079.24,360000000
2009/12/30,11:20:00,8081.61,8081.61,8081.61,8081.61,469000000
2009/12/30,11:21:00,8081.88,8081.88,8081.88,8081.88,556000000
2009/12/30,11:22:00,8084.89,8084.89,8084.89,8084.89,344000000
2009/12/30,11:23:00,8083.00,8083.00,8083.00,8083.00,538000000
2009/12/30,11:24:00,8085.02,8085.02,8085.02,8085.02,483000000
2009/12/30,11:25:00,8084.16,8084.16,8084.16,8084.16,473000000
2009/12/30,11:26:00,8088.43,8088.43,8088.43,8088.43,602000000
2009/12/30,11:27:00,8089.82,8089.82,8089.82,8089.82,433000000
2009/12/30,11:28:00,8087.79,8087.79,8087.79,8087.79,579000000
2009/12/30,11:29:00,8089.18,8089.18,8089.18,8089.18,457000000
2009/12/30,11:30:00,8090.58,8090.58,8090.58,8090.58,437000000
2009/12/30,11:31:00,8086.91,8086.91,8086.91,8086.91,521000000
2009/12/30,11:32:00,8088.67,8088.67,8088.67,8088.67,416000000
2009/12/30,11:33:00,8090.32,8090.32,8090.32,8090.32,427000000
2009/12/30,11:34:00,8089.23,8089.23,8089.23,8089.23,380000000
2009/12/30,11:35:00,8090.47,8090.47,8090.47,8090.47,455000000
2009/12/30,11:36:00,8088.33,8088.33,8088.33,8088.33,503000000
2009/12/30,11:37:00,8090.28,8090.28,8090.28,8090.28,357000000
2009/12/30,11:38:00,8089.81,8089.81,8089.81,8089.81,485000000
2009/12/30,11:39:00,8092.18,8092.18,8092.18,8092.18,360000000
2009/12/30,11:40:00,8089.02,8089.02,8089.02,8089.02,354000000
2009/12/30,11:41:00,8092.13,8092.13,8092.13,8092.13,388000000
2009/12/30,11:42:00,8092.81,8092.81,8092.81,8092.81,356000000
2009/12/30,11:43:00,8092.91,8092.91,8092.91,8092.91,442000000
2009/12/30,11:44:00,8092.49,8092.49,8092.49,8092.49,364000000
2009/12/30,11:45:00,8094.91,8094.91,8094.91,8094.91,446000000
2009/12/30,11:46:00,8093.45,8093.45,8093.45,8093.45,539000000
2009/12/30,11:47:00,8099.50,8099.50,8099.50,8099.50,449000000
2009/12/30,11:48:00,8099.46,8099.46,8099.46,8099.46,646000000
2009/12/30,11:49:00,8103.07,8103.07,8103.07,8103.07,655000000
2009/12/30,11:50:00,8103.32,8103.32,8103.32,8103.32,605000000
2009/12/30,11:51:00,8111.16,8111.16,8111.16,8111.16,837000000
2009/12/30,11:52:00,8116.63,8116.63,8116.63,8116.63,960000000
2009/12/30,11:53:00,8118.63,8118.63,8118.63,8118.63,1024000000
2009/12/30,11:54:00,8116.41,8116.41,8116.41,8116.41,631000000
2009/12/30,11:55:00,8115.70,8115.70,8115.70,8115.70,475000000
2009/12/30,11:56:00,8113.82,8113.82,8113.82,8113.82,671000000
2009/12/30,11:57:00,8111.57,8111.57,8111.57,8111.57,441000000
2009/12/30,11:58:00,8110.58,8110.58,8110.58,8110.58,504000000
2009/12/30,11:59:00,8111.05,8111.05,8111.05,8111.05,433000000
2009/12/30,12:00:00,8108.79,8108.79,8108.79,8108.79,400000000
2009/12/30,12:01:00,8109.47,8109.47,8109.47,8109.47,441000000
2009/12/30,12:02:00,8112.33,8112.33,8112.33,8112.33,368000000
2009/12/30,12:03:00,8110.95,8110.95,8110.95,8110.95,403000000
2009/12/30,12:04:00,8107.41,8107.41,8107.41,8107.41,363000000
2009/12/30,12:05:00,8109.42,8109.42,8109.42,8109.42,369000000
2009/12/30,12:06:00,8109.66,8109.66,8109.66,8109.66,424000000
2009/12/30,12:07:00,8110.22,8110.22,8110.22,8110.22,336000000
2009/12/30,12:08:00,8106.21,8106.21,8106.21,8106.21,402000000
2009/12/30,12:09:00,8105.60,8105.60,8105.60,8105.60,373000000
2009/12/30,12:10:00,8106.05,8106.05,8106.05,8106.05,350000000
2009/12/30,12:11:00,8104.53,8104.53,8104.53,8104.53,436000000
2009/12/30,12:12:00,8104.41,8104.41,8104.41,8104.41,349000000
2009/12/30,12:13:00,8107.24,8107.24,8107.24,8107.24,365000000
2009/12/30,12:14:00,8105.71,8105.71,8105.71,8105.71,359000000
2009/12/30,12:15:00,8102.03,8102.03,8102.03,8102.03,454000000
2009/12/30,12:16:00,8103.86,8103.86,8103.86,8103.86,535000000
2009/12/30,12:17:00,8104.02,8104.02,8104.02,8104.02,346000000
2009/12/30,12:18:00,8104.60,8104.60,8104.60,8104.60,479000000
2009/12/30,12:19:00,8100.42,8100.42,8100.42,8100.42,342000000
2009/12/30,12:20:00,8099.32,8099.32,8099.32,8099.32,328000000
2009/12/30,12:21:00,8099.74,8099.74,8099.74,8099.74,410000000
2009/12/30,12:22:00,8101.55,8101.55,8101.55,8101.55,286000000
2009/12/30,12:23:00,8101.06,8101.06,8101.06,8101.06,425000000
2009/12/30,12:24:00,8100.55,8100.55,8100.55,8100.55,366000000
2009/12/30,12:25:00,8098.83,8098.83,8098.83,8098.83,341000000
2009/12/30,12:26:00,8100.51,8100.51,8100.51,8100.51,480000000
2009/12/30,12:27:00,8102.31,8102.31,8102.31,8102.31,388000000
2009/12/30,12:28:00,8097.36,8097.36,8097.36,8097.36,478000000
2009/12/30,12:29:00,8098.29,8098.29,8098.29,8098.29,378000000
2009/12/30,12:30:00,8098.93,8098.93,8098.93,8098.93,354000000
2009/12/30,12:31:00,8099.52,8099.52,8099.52,8099.52,514000000
2009/12/30,12:32:00,8102.60,8102.60,8102.60,8102.60,330000000
2009/12/30,12:33:00,8102.87,8102.87,8102.87,8102.87,449000000
2009/12/30,12:34:00,8106.26,8106.26,8106.26,8106.26,346000000
2009/12/30,12:35:00,8105.41,8105.41,8105.41,8105.41,300000000
2009/12/30,12:36:00,8104.19,8104.19,8104.19,8104.19,358000000
2009/12/30,12:37:00,8107.39,8107.39,8107.39,8107.39,268000000
2009/12/30,12:38:00,8106.74,8106.74,8106.74,8106.74,450000000
2009/12/30,12:39:00,8106.13,8106.13,8106.13,8106.13,444000000
2009/12/30,12:40:00,8106.06,8106.06,8106.06,8106.06,365000000
2009/12/30,12:41:00,8103.18,8103.18,8103.18,8103.18,511000000
2009/12/30,12:42:00,8100.60,8100.60,8100.60,8100.60,389000000
2009/12/30,12:43:00,8095.39,8095.39,8095.39,8095.39,853000000
2009/12/30,12:44:00,8095.89,8095.89,8095.89,8095.89,709000000
2009/12/30,12:45:00,8092.39,8092.39,8092.39,8092.39,631000000
2009/12/30,12:46:00,8089.80,8089.80,8089.80,8089.80,717000000
2009/12/30,12:47:00,8089.40,8089.40,8089.40,8089.40,541000000
2009/12/30,12:48:00,8088.20,8088.20,8088.20,8088.20,715000000
2009/12/30,12:49:00,8087.43,8087.43,8087.43,8087.43,525000000
2009/12/30,12:50:00,8086.04,8086.04,8086.04,8086.04,497000000
2009/12/30,12:51:00,8089.13,8089.13,8089.13,8089.13,438000000
2009/12/30,12:52:00,8090.08,8090.08,8090.08,8090.08,381000000
2009/12/30,12:53:00,8089.62,8089.62,8089.62,8089.62,447000000
2009/12/30,12:54:00,8088.20,8088.20,8088.20,8088.20,365000000
2009/12/30,12:55:00,8090.80,8090.80,8090.80,8090.80,313000000
2009/12/30,12:56:00,8089.11,8089.11,8089.11,8089.11,400000000
2009/12/30,12:57:00,8088.82,8088.82,8088.82,8088.82,316000000
2009/12/30,12:58:00,8088.96,8088.96,8088.96,8088.96,353000000
2009/12/30,12:59:00,8088.07,8088.07,8088.07,8088.07,326000000
2009/12/30,13:00:00,8088.61,8088.61,8088.61,8088.61,304000000
2009/12/30,13:01:00,8087.46,8087.46,8087.46,8087.46,472000000
2009/12/30,13:02:00,8090.17,8090.17,8090.17,8090.17,292000000
2009/12/30,13:03:00,8091.04,8091.04,8091.04,8091.04,425000000
2009/12/30,13:04:00,8089.72,8089.72,8089.72,8089.72,406000000
2009/12/30,13:05:00,8092.28,8092.28,8092.28,8092.28,387000000
2009/12/30,13:06:00,8094.62,8094.62,8094.62,8094.62,532000000
2009/12/30,13:07:00,8090.99,8090.99,8090.99,8090.99,413000000
2009/12/30,13:08:00,8092.19,8092.19,8092.19,8092.19,547000000
2009/12/30,13:09:00,8091.92,8091.92,8091.92,8091.92,424000000
2009/12/30,13:10:00,8091.96,8091.96,8091.96,8091.96,434000000
2009/12/30,13:11:00,8094.11,8094.11,8094.11,8094.11,743000000
2009/12/30,13:12:00,8093.57,8093.57,8093.57,8093.57,391000000
2009/12/30,13:13:00,8093.42,8093.42,8093.42,8093.42,514000000
2009/12/30,13:14:00,8092.99,8092.99,8092.99,8092.99,510000000
2009/12/30,13:15:00,8092.35,8092.35,8092.35,8092.35,568000000
2009/12/30,13:16:00,8091.24,8091.24,8091.24,8091.24,710000000
2009/12/30,13:17:00,8091.28,8091.28,8091.28,8091.28,487000000
2009/12/30,13:18:00,8093.21,8093.21,8093.21,8093.21,693000000
2009/12/30,13:19:00,8091.02,8091.02,8091.02,8091.02,551000000
2009/12/30,13:20:00,8092.21,8092.21,8092.21,8092.21,530000000
2009/12/30,13:21:00,8096.84,8096.84,8096.84,8096.84,778000000
2009/12/30,13:22:00,8097.01,8097.01,8097.01,8097.01,543000000
2009/12/30,13:23:00,8099.20,8099.20,8099.20,8099.20,842000000
2009/12/30,13:24:00,8101.84,8101.84,8101.84,8101.84,789000000
2009/12/30,13:25:00,8101.09,8101.09,8101.09,8101.09,790000000
2009/12/30,13:26:00,8101.09,8101.09,8101.09,8101.09,0
2009/12/30,13:27:00,8101.09,8101.09,8101.09,8101.09,0
2009/12/30,13:28:00,8101.09,8101.09,8101.09,8101.09,0
2009/12/30,13:29:00,8101.09,8101.09,8101.09,8101.09,0
2009/12/30,13:30:00,8112.28,8112.28,8112.28,8112.28,4163065856
2009/12/31,09:01:00,8155.17,8155.17,8155.17,8155.17,24032768
2009/12/31,09:02:00,8161.21,8161.21,8161.21,8161.21,1366000000
2009/12/31,09:03:00,8161.85,8161.85,8161.85,8161.85,1480000000
2009/12/31,09:04:00,8154.83,8154.83,8154.83,8154.83,1580999936
2009/12/31,09:05:00,8150.86,8150.86,8150.86,8150.86,950000000
2009/12/31,09:06:00,8149.55,8149.55,8149.55,8149.55,1316999936
2009/12/31,09:07:00,8150.14,8150.14,8150.14,8150.14,1051000000
2009/12/31,09:08:00,8149.83,8149.83,8149.83,8149.83,1094000000
2009/12/31,09:09:00,8149.68,8149.68,8149.68,8149.68,1184999936
2009/12/31,09:10:00,8147.59,8147.59,8147.59,8147.59,738000000
2009/12/31,09:11:00,8147.50,8147.50,8147.50,8147.50,1090000000
2009/12/31,09:12:00,8147.67,8147.67,8147.67,8147.67,1025000000
2009/12/31,09:13:00,8148.29,8148.29,8148.29,8148.29,1046000000
2009/12/31,09:14:00,8151.94,8151.94,8151.94,8151.94,1246000000
2009/12/31,09:15:00,8154.87,8154.87,8154.87,8154.87,836000000
2009/12/31,09:16:00,8157.81,8157.81,8157.81,8157.81,1079000064
2009/12/31,09:17:00,8158.66,8158.66,8158.66,8158.66,814000000
2009/12/31,09:18:00,8159.48,8159.48,8159.48,8159.48,1084000000
2009/12/31,09:19:00,8158.03,8158.03,8158.03,8158.03,1054000000
2009/12/31,09:20:00,8158.29,8158.29,8158.29,8158.29,853000000
2009/12/31,09:21:00,8156.87,8156.87,8156.87,8156.87,1222000000
2009/12/31,09:22:00,8156.63,8156.63,8156.63,8156.63,917000000
2009/12/31,09:23:00,8156.20,8156.20,8156.20,8156.20,1013000000
2009/12/31,09:24:00,8157.33,8157.33,8157.33,8157.33,926000000
2009/12/31,09:25:00,8157.41,8157.41,8157.41,8157.41,639000000
2009/12/31,09:26:00,8155.80,8155.80,8155.80,8155.80,908000000
2009/12/31,09:27:00,8156.27,8156.27,8156.27,8156.27,723000000
2009/12/31,09:28:00,8158.12,8158.12,8158.12,8158.12,923000000
2009/12/31,09:29:00,8158.03,8158.03,8158.03,8158.03,1027000000
2009/12/31,09:30:00,8159.80,8159.80,8159.80,8159.80,837000000
2009/12/31,09:31:00,8159.91,8159.91,8159.91,8159.91,938000000
2009/12/31,09:32:00,8162.20,8162.20,8162.20,8162.20,670000000
2009/12/31,09:33:00,8157.61,8157.61,8157.61,8157.61,968000000
2009/12/31,09:34:00,8154.06,8154.06,8154.06,8154.06,909000000
2009/12/31,09:35:00,8152.12,8152.12,8152.12,8152.12,713000000
2009/12/31,09:36:00,8147.55,8147.55,8147.55,8147.55,962000000
2009/12/31,09:37:00,8146.21,8146.21,8146.21,8146.21,705000000
2009/12/31,09:38:00,8144.59,8144.59,8144.59,8144.59,908000000
2009/12/31,09:39:00,8144.43,8144.43,8144.43,8144.43,946000000
2009/12/31,09:40:00,8141.25,8141.25,8141.25,8141.25,607000000
2009/12/31,09:41:00,8141.79,8141.79,8141.79,8141.79,790000000
2009/12/31,09:42:00,8141.28,8141.28,8141.28,8141.28,594000000
2009/12/31,09:43:00,8138.76,8138.76,8138.76,8138.76,583000000
2009/12/31,09:44:00,8138.58,8138.58,8138.58,8138.58,612000000
2009/12/31,09:45:00,8140.90,8140.90,8140.90,8140.90,475000000
2009/12/31,09:46:00,8140.75,8140.75,8140.75,8140.75,582000000
2009/12/31,09:47:00,8140.35,8140.35,8140.35,8140.35,461000000
2009/12/31,09:48:00,8140.74,8140.74,8140.74,8140.74,581000000
2009/12/31,09:49:00,8140.54,8140.54,8140.54,8140.54,596000000
2009/12/31,09:50:00,8141.79,8141.79,8141.79,8141.79,402000000
2009/12/31,09:51:00,8142.39,8142.39,8142.39,8142.39,549000000
2009/12/31,09:52:00,8139.89,8139.89,8139.89,8139.89,470000000
2009/12/31,09:53:00,8141.79,8141.79,8141.79,8141.79,573000000
2009/12/31,09:54:00,8140.05,8140.05,8140.05,8140.05,492000000
2009/12/31,09:55:00,8140.27,8140.27,8140.27,8140.27,364000000
2009/12/31,09:56:00,8139.62,8139.62,8139.62,8139.62,581000000
2009/12/31,09:57:00,8139.21,8139.21,8139.21,8139.21,513000000
2009/12/31,09:58:00,8140.48,8140.48,8140.48,8140.48,575000000
2009/12/31,09:59:00,8140.72,8140.72,8140.72,8140.72,611000000
2009/12/31,10:00:00,8139.26,8139.26,8139.26,8139.26,452000000
2009/12/31,10:01:00,8141.75,8141.75,8141.75,8141.75,618000000
2009/12/31,10:02:00,8141.19,8141.19,8141.19,8141.19,458000000
2009/12/31,10:03:00,8142.03,8142.03,8142.03,8142.03,580000000
2009/12/31,10:04:00,8140.97,8140.97,8140.97,8140.97,598000000
2009/12/31,10:05:00,8143.21,8143.21,8143.21,8143.21,525000000
2009/12/31,10:06:00,8144.67,8144.67,8144.67,8144.67,744000000
2009/12/31,10:07:00,8147.20,8147.20,8147.20,8147.20,505000000
2009/12/31,10:08:00,8147.28,8147.28,8147.28,8147.28,514000000
2009/12/31,10:09:00,8148.33,8148.33,8148.33,8148.33,661000000
2009/12/31,10:10:00,8148.49,8148.49,8148.49,8148.49,442000000
2009/12/31,10:11:00,8148.49,8148.49,8148.49,8148.49,606000000
2009/12/31,10:12:00,8147.07,8147.07,8147.07,8147.07,511000000
2009/12/31,10:13:00,8145.40,8145.40,8145.40,8145.40,778000000
2009/12/31,10:14:00,8145.41,8145.41,8145.41,8145.41,584000000
2009/12/31,10:15:00,8145.94,8145.94,8145.94,8145.94,504000000
2009/12/31,10:16:00,8146.07,8146.07,8146.07,8146.07,536000000
2009/12/31,10:17:00,8144.48,8144.48,8144.48,8144.48,420000000
2009/12/31,10:18:00,8144.28,8144.28,8144.28,8144.28,519000000
2009/12/31,10:19:00,8142.57,8142.57,8142.57,8142.57,445000000
2009/12/31,10:20:00,8142.69,8142.69,8142.69,8142.69,473000000
2009/12/31,10:21:00,8142.40,8142.40,8142.40,8142.40,524000000
2009/12/31,10:22:00,8142.40,8142.40,8142.40,8142.40,422000000
2009/12/31,10:23:00,8141.08,8141.08,8141.08,8141.08,468000000
2009/12/31,10:24:00,8138.83,8138.83,8138.83,8138.83,440000000
2009/12/31,10:25:00,8138.73,8138.73,8138.73,8138.73,362000000
2009/12/31,10:26:00,8140.38,8140.38,8140.38,8140.38,512000000
2009/12/31,10:27:00,8139.16,8139.16,8139.16,8139.16,342000000
2009/12/31,10:28:00,8141.01,8141.01,8141.01,8141.01,486000000
2009/12/31,10:29:00,8141.56,8141.56,8141.56,8141.56,408000000
2009/12/31,10:30:00,8138.62,8138.62,8138.62,8138.62,488000000
2009/12/31,10:31:00,8139.57,8139.57,8139.57,8139.57,525000000
2009/12/31,10:32:00,8142.69,8142.69,8142.69,8142.69,332000000
2009/12/31,10:33:00,8140.64,8140.64,8140.64,8140.64,474000000
2009/12/31,10:34:00,8143.66,8143.66,8143.66,8143.66,419000000
2009/12/31,10:35:00,8140.72,8140.72,8140.72,8140.72,369000000
2009/12/31,10:36:00,8141.77,8141.77,8141.77,8141.77,547000000
2009/12/31,10:37:00,8143.01,8143.01,8143.01,8143.01,387000000
2009/12/31,10:38:00,8141.99,8141.99,8141.99,8141.99,499000000
2009/12/31,10:39:00,8143.23,8143.23,8143.23,8143.23,418000000
2009/12/31,10:40:00,8146.13,8146.13,8146.13,8146.13,368000000
2009/12/31,10:41:00,8146.54,8146.54,8146.54,8146.54,625000000
2009/12/31,10:42:00,8146.60,8146.60,8146.60,8146.60,386000000
2009/12/31,10:43:00,8145.71,8145.71,8145.71,8145.71,478000000
2009/12/31,10:44:00,8145.67,8145.67,8145.67,8145.67,352000000
2009/12/31,10:45:00,8146.70,8146.70,8146.70,8146.70,367000000
2009/12/31,10:46:00,8146.11,8146.11,8146.11,8146.11,469000000
2009/12/31,10:47:00,8146.56,8146.56,8146.56,8146.56,327000000
2009/12/31,10:48:00,8145.14,8145.14,8145.14,8145.14,499000000
2009/12/31,10:49:00,8144.94,8144.94,8144.94,8144.94,341000000
2009/12/31,10:50:00,8143.50,8143.50,8143.50,8143.50,291000000
2009/12/31,10:51:00,8145.18,8145.18,8145.18,8145.18,464000000
2009/12/31,10:52:00,8142.64,8142.64,8142.64,8142.64,337000000
2009/12/31,10:53:00,8143.86,8143.86,8143.86,8143.86,439000000
2009/12/31,10:54:00,8146.64,8146.64,8146.64,8146.64,402000000
2009/12/31,10:55:00,8147.91,8147.91,8147.91,8147.91,385000000
2009/12/31,10:56:00,8149.06,8149.06,8149.06,8149.06,453000000
2009/12/31,10:57:00,8149.41,8149.41,8149.41,8149.41,434000000
2009/12/31,10:58:00,8149.82,8149.82,8149.82,8149.82,513000000
2009/12/31,10:59:00,8151.53,8151.53,8151.53,8151.53,461000000
2009/12/31,11:00:00,8153.18,8153.18,8153.18,8153.18,392000000
2009/12/31,11:01:00,8154.36,8154.36,8154.36,8154.36,581000000
2009/12/31,11:02:00,8155.11,8155.11,8155.11,8155.11,442000000
2009/12/31,11:03:00,8155.88,8155.88,8155.88,8155.88,510000000
2009/12/31,11:04:00,8154.87,8154.87,8154.87,8154.87,409000000
2009/12/31,11:05:00,8154.50,8154.50,8154.50,8154.50,386000000
2009/12/31,11:06:00,8154.77,8154.77,8154.77,8154.77,517000000
2009/12/31,11:07:00,8155.55,8155.55,8155.55,8155.55,336000000
2009/12/31,11:08:00,8155.14,8155.14,8155.14,8155.14,474000000
2009/12/31,11:09:00,8154.30,8154.30,8154.30,8154.30,575000000
2009/12/31,11:10:00,8155.10,8155.10,8155.10,8155.10,498000000
2009/12/31,11:11:00,8155.67,8155.67,8155.67,8155.67,609000000
2009/12/31,11:12:00,8157.31,8157.31,8157.31,8157.31,411000000
2009/12/31,11:13:00,8157.17,8157.17,8157.17,8157.17,646000000
2009/12/31,11:14:00,8158.74,8158.74,8158.74,8158.74,753000000
2009/12/31,11:15:00,8158.58,8158.58,8158.58,8158.58,507000000
2009/12/31,11:16:00,8161.79,8161.79,8161.79,8161.79,684000000
2009/12/31,11:17:00,8164.07,8164.07,8164.07,8164.07,446000000
2009/12/31,11:18:00,8164.81,8164.81,8164.81,8164.81,642000000
2009/12/31,11:19:00,8165.46,8165.46,8165.46,8165.46,562000000
2009/12/31,11:20:00,8165.04,8165.04,8165.04,8165.04,568000000
2009/12/31,11:21:00,8164.05,8164.05,8164.05,8164.05,600000000
2009/12/31,11:22:00,8164.15,8164.15,8164.15,8164.15,403000000
2009/12/31,11:23:00,8165.40,8165.40,8165.40,8165.40,510000000
2009/12/31,11:24:00,8161.82,8161.82,8161.82,8161.82,455000000
2009/12/31,11:25:00,8163.86,8163.86,8163.86,8163.86,716000000
2009/12/31,11:26:00,8161.95,8161.95,8161.95,8161.95,784000000
2009/12/31,11:27:00,8162.00,8162.00,8162.00,8162.00,410000000
2009/12/31,11:28:00,8162.96,8162.96,8162.96,8162.96,534000000
2009/12/31,11:29:00,8161.62,8161.62,8161.62,8161.62,416000000
2009/12/31,11:30:00,8163.45,8163.45,8163.45,8163.45,389000000
2009/12/31,11:31:00,8162.10,8162.10,8162.10,8162.10,514000000
2009/12/31,11:32:00,8162.39,8162.39,8162.39,8162.39,339000000
2009/12/31,11:33:00,8161.66,8161.66,8161.66,8161.66,457000000
2009/12/31,11:34:00,8162.41,8162.41,8162.41,8162.41,378000000
2009/12/31,11:35:00,8160.10,8160.10,8160.10,8160.10,341000000
2009/12/31,11:36:00,8162.63,8162.63,8162.63,8162.63,445000000
2009/12/31,11:37:00,8160.71,8160.71,8160.71,8160.71,306000000
2009/12/31,11:38:00,8158.52,8158.52,8158.52,8158.52,445000000
2009/12/31,11:39:00,8161.25,8161.25,8161.25,8161.25,523000000
2009/12/31,11:40:00,8162.71,8162.71,8162.71,8162.71,459000000
2009/12/31,11:41:00,8166.19,8166.19,8166.19,8166.19,476000000
2009/12/31,11:42:00,8167.24,8167.24,8167.24,8167.24,332000000
2009/12/31,11:43:00,8167.12,8167.12,8167.12,8167.12,607000000
2009/12/31,11:44:00,8169.45,8169.45,8169.45,8169.45,442000000
2009/12/31,11:45:00,8172.11,8172.11,8172.11,8172.11,626000000
2009/12/31,11:46:00,8176.18,8176.18,8176.18,8176.18,939000000
2009/12/31,11:47:00,8176.76,8176.76,8176.76,8176.76,503000000
2009/12/31,11:48:00,8176.86,8176.86,8176.86,8176.86,714000000
2009/12/31,11:49:00,8180.07,8180.07,8180.07,8180.07,628000000
2009/12/31,11:50:00,8179.57,8179.57,8179.57,8179.57,509000000
2009/12/31,11:51:00,8177.81,8177.81,8177.81,8177.81,615000000
2009/12/31,11:52:00,8177.47,8177.47,8177.47,8177.47,409000000
2009/12/31,11:53:00,8176.04,8176.04,8176.04,8176.04,541000000
2009/12/31,11:54:00,8175.87,8175.87,8175.87,8175.87,388000000
2009/12/31,11:55:00,8174.26,8174.26,8174.26,8174.26,380000000
2009/12/31,11:56:00,8176.40,8176.40,8176.40,8176.40,463000000
2009/12/31,11:57:00,8174.65,8174.65,8174.65,8174.65,343000000
2009/12/31,11:58:00,8173.64,8173.64,8173.64,8173.64,417000000
2009/12/31,11:59:00,8176.28,8176.28,8176.28,8176.28,411000000
2009/12/31,12:00:00,8174.88,8174.88,8174.88,8174.88,386000000
2009/12/31,12:01:00,8175.44,8175.44,8175.44,8175.44,484000000
2009/12/31,12:02:00,8177.20,8177.20,8177.20,8177.20,337000000
2009/12/31,12:03:00,8174.24,8174.24,8174.24,8174.24,512000000
2009/12/31,12:04:00,8175.11,8175.11,8175.11,8175.11,345000000
2009/12/31,12:05:00,8174.02,8174.02,8174.02,8174.02,421000000
2009/12/31,12:06:00,8175.19,8175.19,8175.19,8175.19,545000000
2009/12/31,12:07:00,8173.95,8173.95,8173.95,8173.95,324000000
2009/12/31,12:08:00,8174.95,8174.95,8174.95,8174.95,561000000
2009/12/31,12:09:00,8177.06,8177.06,8177.06,8177.06,457000000
2009/12/31,12:10:00,8177.62,8177.62,8177.62,8177.62,372000000
2009/12/31,12:11:00,8176.36,8176.36,8176.36,8176.36,519000000
2009/12/31,12:12:00,8177.56,8177.56,8177.56,8177.56,320000000
2009/12/31,12:13:00,8178.20,8178.20,8178.20,8178.20,435000000
2009/12/31,12:14:00,8179.05,8179.05,8179.05,8179.05,376000000
2009/12/31,12:15:00,8180.11,8180.11,8180.11,8180.11,331000000
2009/12/31,12:16:00,8180.79,8180.79,8180.79,8180.79,396000000
2009/12/31,12:17:00,8180.55,8180.55,8180.55,8180.55,296000000
2009/12/31,12:18:00,8181.98,8181.98,8181.98,8181.98,387000000
2009/12/31,12:19:00,8179.70,8179.70,8179.70,8179.70,325000000
2009/12/31,12:20:00,8179.05,8179.05,8179.05,8179.05,330000000
2009/12/31,12:21:00,8180.50,8180.50,8180.50,8180.50,391000000
2009/12/31,12:22:00,8180.83,8180.83,8180.83,8180.83,342000000
2009/12/31,12:23:00,8180.96,8180.96,8180.96,8180.96,386000000
2009/12/31,12:24:00,8179.54,8179.54,8179.54,8179.54,286000000
2009/12/31,12:25:00,8177.42,8177.42,8177.42,8177.42,309000000
2009/12/31,12:26:00,8178.90,8178.90,8178.90,8178.90,406000000
2009/12/31,12:27:00,8175.13,8175.13,8175.13,8175.13,349000000
2009/12/31,12:28:00,8176.65,8176.65,8176.65,8176.65,388000000
2009/12/31,12:29:00,8175.06,8175.06,8175.06,8175.06,319000000
2009/12/31,12:30:00,8172.45,8172.45,8172.45,8172.45,379000000
2009/12/31,12:31:00,8172.06,8172.06,8172.06,8172.06,450000000
2009/12/31,12:32:00,8171.52,8171.52,8171.52,8171.52,348000000
2009/12/31,12:33:00,8169.07,8169.07,8169.07,8169.07,494000000
2009/12/31,12:34:00,8169.97,8169.97,8169.97,8169.97,416000000
2009/12/31,12:35:00,8169.83,8169.83,8169.83,8169.83,406000000
2009/12/31,12:36:00,8168.81,8168.81,8168.81,8168.81,401000000
2009/12/31,12:37:00,8169.06,8169.06,8169.06,8169.06,281000000
2009/12/31,12:38:00,8169.91,8169.91,8169.91,8169.91,412000000
2009/12/31,12:39:00,8168.28,8168.28,8168.28,8168.28,322000000
2009/12/31,12:40:00,8172.24,8172.24,8172.24,8172.24,365000000
2009/12/31,12:41:00,8181.80,8181.80,8181.80,8181.80,808000000
2009/12/31,12:42:00,8179.46,8179.46,8179.46,8179.46,417000000
2009/12/31,12:43:00,8184.62,8184.62,8184.62,8184.62,627000000
2009/12/31,12:44:00,8185.93,8185.93,8185.93,8185.93,546000000
2009/12/31,12:45:00,8186.52,8186.52,8186.52,8186.52,499000000
2009/12/31,12:46:00,8188.36,8188.36,8188.36,8188.36,636000000
2009/12/31,12:47:00,8187.57,8187.57,8187.57,8187.57,353000000
2009/12/31,12:48:00,8185.12,8185.12,8185.12,8185.12,475000000
2009/12/31,12:49:00,8185.30,8185.30,8185.30,8185.30,439000000
2009/12/31,12:50:00,8184.37,8184.37,8184.37,8184.37,379000000
2009/12/31,12:51:00,8183.47,8183.47,8183.47,8183.47,550000000
2009/12/31,12:52:00,8182.29,8182.29,8182.29,8182.29,360000000
2009/12/31,12:53:00,8181.18,8181.18,8181.18,8181.18,506000000
2009/12/31,12:54:00,8180.72,8180.72,8180.72,8180.72,451000000
2009/12/31,12:55:00,8180.64,8180.64,8180.64,8180.64,536000000
2009/12/31,12:56:00,8179.91,8179.91,8179.91,8179.91,554000000
2009/12/31,12:57:00,8183.11,8183.11,8183.11,8183.11,376000000
2009/12/31,12:58:00,8180.91,8180.91,8180.91,8180.91,502000000
2009/12/31,12:59:00,8180.82,8180.82,8180.82,8180.82,448000000
2009/12/31,13:00:00,8180.14,8180.14,8180.14,8180.14,426000000
2009/12/31,13:01:00,8182.96,8182.96,8182.96,8182.96,550000000
2009/12/31,13:02:00,8178.24,8178.24,8178.24,8178.24,450000000
2009/12/31,13:03:00,8178.94,8178.94,8178.94,8178.94,645000000
2009/12/31,13:04:00,8175.91,8175.91,8175.91,8175.91,469000000
2009/12/31,13:05:00,8179.42,8179.42,8179.42,8179.42,495000000
2009/12/31,13:06:00,8178.97,8178.97,8178.97,8178.97,569000000
2009/12/31,13:07:00,8180.06,8180.06,8180.06,8180.06,490000000
2009/12/31,13:08:00,8180.19,8180.19,8180.19,8180.19,627000000
2009/12/31,13:09:00,8180.83,8180.83,8180.83,8180.83,655000000
2009/12/31,13:10:00,8181.40,8181.40,8181.40,8181.40,549000000
2009/12/31,13:11:00,8180.20,8180.20,8180.20,8180.20,771000000
2009/12/31,13:12:00,8180.59,8180.59,8180.59,8180.59,601000000
2009/12/31,13:13:00,8183.15,8183.15,8183.15,8183.15,1018000000
2009/12/31,13:14:00,8182.51,8182.51,8182.51,8182.51,639000000
2009/12/31,13:15:00,8178.59,8178.59,8178.59,8178.59,672000000
2009/12/31,13:16:00,8181.02,8181.02,8181.02,8181.02,803000000
2009/12/31,13:17:00,8179.29,8179.29,8179.29,8179.29,605000000
2009/12/31,13:18:00,8178.92,8178.92,8178.92,8178.92,794000000
2009/12/31,13:19:00,8179.23,8179.23,8179.23,8179.23,868000000
2009/12/31,13:20:00,8178.77,8178.77,8178.77,8178.77,682000000
2009/12/31,13:21:00,8180.34,8180.34,8180.34,8180.34,991000000
2009/12/31,13:22:00,8179.66,8179.66,8179.66,8179.66,828000000
2009/12/31,13:23:00,8179.52,8179.52,8179.52,8179.52,1073000000
2009/12/31,13:24:00,8188.80,8188.80,8188.80,8188.80,1220999936
2009/12/31,13:25:00,8184.53,8184.53,8184.53,8184.53,1015000000
2009/12/31,13:26:00,8184.53,8184.53,8184.53,8184.53,0
2009/12/31,13:27:00,8184.53,8184.53,8184.53,8184.53,0
2009/12/31,13:28:00,8184.53,8184.53,8184.53,8184.53,0
2009/12/31,13:29:00,8184.53,8184.53,8184.53,8184.53,0
2009/12/31,13:30:00,8188.11,8188.11,8188.11,8188.11,647065600
2010/1/4,09:01:00,8222.42,8222.42,8222.42,8222.42,1345032704
2010/1/4,09:02:00,8223.38,8223.38,8223.38,8223.38,1366000000
2010/1/4,09:03:00,8221.49,8221.49,8221.49,8221.49,1542000000
2010/1/4,09:04:00,8220.30,8220.30,8220.30,8220.30,1600999936
2010/1/4,09:05:00,8216.94,8216.94,8216.94,8216.94,1023000000
2010/1/4,09:06:00,8216.48,8216.48,8216.48,8216.48,1379000064
2010/1/4,09:07:00,8211.40,8211.40,8211.40,8211.40,1047000000
2010/1/4,09:08:00,8209.05,8209.05,8209.05,8209.05,1164000000
2010/1/4,09:09:00,8204.10,8204.10,8204.10,8204.10,1196999936
2010/1/4,09:10:00,8201.91,8201.91,8201.91,8201.91,816000000
2010/1/4,09:11:00,8197.31,8197.31,8197.31,8197.31,1139000064
2010/1/4,09:12:00,8198.52,8198.52,8198.52,8198.52,879000000
2010/1/4,09:13:00,8203.98,8203.98,8203.98,8203.98,1095000064
2010/1/4,09:14:00,8212.24,8212.24,8212.24,8212.24,1086000000
2010/1/4,09:15:00,8215.23,8215.23,8215.23,8215.23,840000000
2010/1/4,09:16:00,8224.20,8224.20,8224.20,8224.20,1280000000
2010/1/4,09:17:00,8226.80,8226.80,8226.80,8226.80,1034000000
2010/1/4,09:18:00,8231.78,8231.78,8231.78,8231.78,1128000000
2010/1/4,09:19:00,8237.29,8237.29,8237.29,8237.29,1271000064
2010/1/4,09:20:00,8235.72,8235.72,8235.72,8235.72,1212000000
2010/1/4,09:21:00,8239.48,8239.48,8239.48,8239.48,1455000064
2010/1/4,09:22:00,8238.54,8238.54,8238.54,8238.54,1080000000
2010/1/4,09:23:00,8240.45,8240.45,8240.45,8240.45,1135000064
2010/1/4,09:24:00,8236.03,8236.03,8236.03,8236.03,1159000064
2010/1/4,09:25:00,8234.78,8234.78,8234.78,8234.78,817000000
2010/1/4,09:26:00,8228.38,8228.38,8228.38,8228.38,1128000000
2010/1/4,09:27:00,8232.96,8232.96,8232.96,8232.96,822000000
2010/1/4,09:28:00,8230.93,8230.93,8230.93,8230.93,1064000000
2010/1/4,09:29:00,8234.90,8234.90,8234.90,8234.90,1234000000
2010/1/4,09:30:00,8234.93,8234.93,8234.93,8234.93,963000000
2010/1/4,09:31:00,8236.41,8236.41,8236.41,8236.41,1367000064
2010/1/4,09:32:00,8233.35,8233.35,8233.35,8233.35,1068000000
2010/1/4,09:33:00,8234.21,8234.21,8234.21,8234.21,1144000000
2010/1/4,09:34:00,8232.95,8232.95,8232.95,8232.95,1087000064
2010/1/4,09:35:00,8233.42,8233.42,8233.42,8233.42,791000000
2010/1/4,09:36:00,8231.98,8231.98,8231.98,8231.98,1033000000
2010/1/4,09:37:00,8231.40,8231.40,8231.40,8231.40,718000000
2010/1/4,09:38:00,8232.07,8232.07,8232.07,8232.07,902000000
2010/1/4,09:39:00,8229.00,8229.00,8229.00,8229.00,895000000
2010/1/4,09:40:00,8230.74,8230.74,8230.74,8230.74,707000000
2010/1/4,09:41:00,8228.46,8228.46,8228.46,8228.46,1003000000
2010/1/4,09:42:00,8225.62,8225.62,8225.62,8225.62,773000000
2010/1/4,09:43:00,8223.94,8223.94,8223.94,8223.94,943000000
2010/1/4,09:44:00,8219.82,8219.82,8219.82,8219.82,916000000
2010/1/4,09:45:00,8216.44,8216.44,8216.44,8216.44,694000000
2010/1/4,09:46:00,8210.53,8210.53,8210.53,8210.53,1061000000
2010/1/4,09:47:00,8207.31,8207.31,8207.31,8207.31,889000000
2010/1/4,09:48:00,8201.41,8201.41,8201.41,8201.41,1076000000
2010/1/4,09:49:00,8195.47,8195.47,8195.47,8195.47,1123000064
2010/1/4,09:50:00,8193.21,8193.21,8193.21,8193.21,928000000
2010/1/4,09:51:00,8187.66,8187.66,8187.66,8187.66,1332999936
2010/1/4,09:52:00,8183.69,8183.69,8183.69,8183.69,997000000
2010/1/4,09:53:00,8178.56,8178.56,8178.56,8178.56,1218000000
2010/1/4,09:54:00,8172.94,8172.94,8172.94,8172.94,1384000000
2010/1/4,09:55:00,8165.28,8165.28,8165.28,8165.28,1252000000
2010/1/4,09:56:00,8148.16,8148.16,8148.16,8148.16,1798000000
2010/1/4,09:57:00,8144.73,8144.73,8144.73,8144.73,1076000000
2010/1/4,09:58:00,8143.45,8143.45,8143.45,8143.45,1112999936
2010/1/4,09:59:00,8145.42,8145.42,8145.42,8145.42,988000000
2010/1/4,10:00:00,8148.89,8148.89,8148.89,8148.89,745000000
2010/1/4,10:01:00,8152.37,8152.37,8152.37,8152.37,942000000
2010/1/4,10:02:00,8160.98,8160.98,8160.98,8160.98,635000000
2010/1/4,10:03:00,8165.90,8165.90,8165.90,8165.90,765000000
2010/1/4,10:04:00,8169.96,8169.96,8169.96,8169.96,713000000
2010/1/4,10:05:00,8167.03,8167.03,8167.03,8167.03,609000000
2010/1/4,10:06:00,8164.55,8164.55,8164.55,8164.55,869000000
2010/1/4,10:07:00,8163.65,8163.65,8163.65,8163.65,495000000
2010/1/4,10:08:00,8163.04,8163.04,8163.04,8163.04,574000000
2010/1/4,10:09:00,8162.42,8162.42,8162.42,8162.42,572000000
2010/1/4,10:10:00,8160.66,8160.66,8160.66,8160.66,447000000
2010/1/4,10:11:00,8159.45,8159.45,8159.45,8159.45,529000000
2010/1/4,10:12:00,8159.04,8159.04,8159.04,8159.04,420000000
2010/1/4,10:13:00,8160.33,8160.33,8160.33,8160.33,498000000
2010/1/4,10:14:00,8163.30,8163.30,8163.30,8163.30,480000000
2010/1/4,10:15:00,8164.50,8164.50,8164.50,8164.50,446000000
2010/1/4,10:16:00,8164.93,8164.93,8164.93,8164.93,584000000
2010/1/4,10:17:00,8164.86,8164.86,8164.86,8164.86,355000000
2010/1/4,10:18:00,8169.09,8169.09,8169.09,8169.09,434000000
2010/1/4,10:19:00,8167.38,8167.38,8167.38,8167.38,407000000
2010/1/4,10:20:00,8167.02,8167.02,8167.02,8167.02,404000000
2010/1/4,10:21:00,8166.87,8166.87,8166.87,8166.87,543000000
2010/1/4,10:22:00,8165.04,8165.04,8165.04,8165.04,472000000
2010/1/4,10:23:00,8166.09,8166.09,8166.09,8166.09,449000000
2010/1/4,10:24:00,8163.86,8163.86,8163.86,8163.86,357000000
2010/1/4,10:25:00,8165.12,8165.12,8165.12,8165.12,367000000
2010/1/4,10:26:00,8166.98,8166.98,8166.98,8166.98,495000000
2010/1/4,10:27:00,8167.20,8167.20,8167.20,8167.20,348000000
2010/1/4,10:28:00,8169.20,8169.20,8169.20,8169.20,375000000
2010/1/4,10:29:00,8175.83,8175.83,8175.83,8175.83,452000000
2010/1/4,10:30:00,8183.08,8183.08,8183.08,8183.08,674000000
2010/1/4,10:31:00,8194.65,8194.65,8194.65,8194.65,908000000
2010/1/4,10:32:00,8200.45,8200.45,8200.45,8200.45,645000000
2010/1/4,10:33:00,8205.14,8205.14,8205.14,8205.14,787000000
2010/1/4,10:34:00,8209.01,8209.01,8209.01,8209.01,667000000
2010/1/4,10:35:00,8208.85,8208.85,8208.85,8208.85,516000000
2010/1/4,10:36:00,8209.10,8209.10,8209.10,8209.10,620000000
2010/1/4,10:37:00,8207.60,8207.60,8207.60,8207.60,419000000
2010/1/4,10:38:00,8208.14,8208.14,8208.14,8208.14,512000000
2010/1/4,10:39:00,8208.19,8208.19,8208.19,8208.19,481000000
2010/1/4,10:40:00,8207.46,8207.46,8207.46,8207.46,516000000
2010/1/4,10:41:00,8206.82,8206.82,8206.82,8206.82,646000000
2010/1/4,10:42:00,8200.36,8200.36,8200.36,8200.36,494000000
2010/1/4,10:43:00,8201.26,8201.26,8201.26,8201.26,670000000
2010/1/4,10:44:00,8199.10,8199.10,8199.10,8199.10,574000000
2010/1/4,10:45:00,8197.08,8197.08,8197.08,8197.08,421000000
2010/1/4,10:46:00,8200.97,8200.97,8200.97,8200.97,552000000
2010/1/4,10:47:00,8195.61,8195.61,8195.61,8195.61,352000000
2010/1/4,10:48:00,8195.08,8195.08,8195.08,8195.08,461000000
2010/1/4,10:49:00,8195.09,8195.09,8195.09,8195.09,378000000
2010/1/4,10:50:00,8194.09,8194.09,8194.09,8194.09,342000000
2010/1/4,10:51:00,8193.76,8193.76,8193.76,8193.76,452000000
2010/1/4,10:52:00,8194.64,8194.64,8194.64,8194.64,277000000
2010/1/4,10:53:00,8198.16,8198.16,8198.16,8198.16,395000000
2010/1/4,10:54:00,8197.03,8197.03,8197.03,8197.03,294000000
2010/1/4,10:55:00,8197.87,8197.87,8197.87,8197.87,336000000
2010/1/4,10:56:00,8192.49,8192.49,8192.49,8192.49,745000000
2010/1/4,10:57:00,8193.76,8193.76,8193.76,8193.76,405000000
2010/1/4,10:58:00,8190.05,8190.05,8190.05,8190.05,469000000
2010/1/4,10:59:00,8190.50,8190.50,8190.50,8190.50,368000000
2010/1/4,11:00:00,8188.69,8188.69,8188.69,8188.69,349000000
2010/1/4,11:01:00,8188.45,8188.45,8188.45,8188.45,435000000
2010/1/4,11:02:00,8189.33,8189.33,8189.33,8189.33,286000000
2010/1/4,11:03:00,8188.94,8188.94,8188.94,8188.94,351000000
2010/1/4,11:04:00,8187.66,8187.66,8187.66,8187.66,258000000
2010/1/4,11:05:00,8188.11,8188.11,8188.11,8188.11,279000000
2010/1/4,11:06:00,8189.12,8189.12,8189.12,8189.12,314000000
2010/1/4,11:07:00,8188.40,8188.40,8188.40,8188.40,262000000
2010/1/4,11:08:00,8187.26,8187.26,8187.26,8187.26,324000000
2010/1/4,11:09:00,8189.39,8189.39,8189.39,8189.39,245000000
2010/1/4,11:10:00,8189.27,8189.27,8189.27,8189.27,283000000
2010/1/4,11:11:00,8188.39,8188.39,8188.39,8188.39,307000000
2010/1/4,11:12:00,8189.83,8189.83,8189.83,8189.83,249000000
2010/1/4,11:13:00,8192.50,8192.50,8192.50,8192.50,422000000
2010/1/4,11:14:00,8201.63,8201.63,8201.63,8201.63,494000000
2010/1/4,11:15:00,8203.31,8203.31,8203.31,8203.31,477000000
2010/1/4,11:16:00,8203.16,8203.16,8203.16,8203.16,639000000
2010/1/4,11:17:00,8204.24,8204.24,8204.24,8204.24,438000000
2010/1/4,11:18:00,8207.09,8207.09,8207.09,8207.09,502000000
2010/1/4,11:19:00,8208.11,8208.11,8208.11,8208.11,426000000
2010/1/4,11:20:00,8209.09,8209.09,8209.09,8209.09,427000000
2010/1/4,11:21:00,8208.73,8208.73,8208.73,8208.73,492000000
2010/1/4,11:22:00,8210.82,8210.82,8210.82,8210.82,332000000
2010/1/4,11:23:00,8212.17,8212.17,8212.17,8212.17,413000000
2010/1/4,11:24:00,8205.29,8205.29,8205.29,8205.29,359000000
2010/1/4,11:25:00,8206.96,8206.96,8206.96,8206.96,417000000
2010/1/4,11:26:00,8206.50,8206.50,8206.50,8206.50,391000000
2010/1/4,11:27:00,8207.85,8207.85,8207.85,8207.85,257000000
2010/1/4,11:28:00,8210.46,8210.46,8210.46,8210.46,402000000
2010/1/4,11:29:00,8207.07,8207.07,8207.07,8207.07,361000000
2010/1/4,11:30:00,8207.82,8207.82,8207.82,8207.82,313000000
2010/1/4,11:31:00,8206.54,8206.54,8206.54,8206.54,386000000
2010/1/4,11:32:00,8202.63,8202.63,8202.63,8202.63,309000000
2010/1/4,11:33:00,8201.80,8201.80,8201.80,8201.80,382000000
2010/1/4,11:34:00,8201.82,8201.82,8201.82,8201.82,317000000
2010/1/4,11:35:00,8202.78,8202.78,8202.78,8202.78,291000000
2010/1/4,11:36:00,8202.23,8202.23,8202.23,8202.23,390000000
2010/1/4,11:37:00,8204.58,8204.58,8204.58,8204.58,244000000
2010/1/4,11:38:00,8205.53,8205.53,8205.53,8205.53,377000000
2010/1/4,11:39:00,8204.72,8204.72,8204.72,8204.72,335000000
2010/1/4,11:40:00,8208.29,8208.29,8208.29,8208.29,351000000
2010/1/4,11:41:00,8207.05,8207.05,8207.05,8207.05,479000000
2010/1/4,11:42:00,8205.12,8205.12,8205.12,8205.12,321000000
2010/1/4,11:43:00,8208.20,8208.20,8208.20,8208.20,410000000
2010/1/4,11:44:00,8208.05,8208.05,8208.05,8208.05,325000000
2010/1/4,11:45:00,8206.99,8206.99,8206.99,8206.99,352000000
2010/1/4,11:46:00,8208.21,8208.21,8208.21,8208.21,388000000
2010/1/4,11:47:00,8208.89,8208.89,8208.89,8208.89,282000000
2010/1/4,11:48:00,8205.42,8205.42,8205.42,8205.42,435000000
2010/1/4,11:49:00,8206.38,8206.38,8206.38,8206.38,316000000
2010/1/4,11:50:00,8206.00,8206.00,8206.00,8206.00,314000000
2010/1/4,11:51:00,8205.27,8205.27,8205.27,8205.27,372000000
2010/1/4,11:52:00,8206.24,8206.24,8206.24,8206.24,273000000
2010/1/4,11:53:00,8206.31,8206.31,8206.31,8206.31,524000000
2010/1/4,11:54:00,8203.12,8203.12,8203.12,8203.12,419000000
2010/1/4,11:55:00,8206.33,8206.33,8206.33,8206.33,445000000
2010/1/4,11:56:00,8201.36,8201.36,8201.36,8201.36,427000000
2010/1/4,11:57:00,8203.39,8203.39,8203.39,8203.39,297000000
2010/1/4,11:58:00,8204.50,8204.50,8204.50,8204.50,422000000
2010/1/4,11:59:00,8206.99,8206.99,8206.99,8206.99,376000000
2010/1/4,12:00:00,8205.66,8205.66,8205.66,8205.66,415000000
2010/1/4,12:01:00,8209.37,8209.37,8209.37,8209.37,471000000
2010/1/4,12:02:00,8211.02,8211.02,8211.02,8211.02,387000000
2010/1/4,12:03:00,8210.93,8210.93,8210.93,8210.93,462000000
2010/1/4,12:04:00,8214.71,8214.71,8214.71,8214.71,416000000
2010/1/4,12:05:00,8216.36,8216.36,8216.36,8216.36,528000000
2010/1/4,12:06:00,8215.42,8215.42,8215.42,8215.42,832000000
2010/1/4,12:07:00,8215.60,8215.60,8215.60,8215.60,709000000
2010/1/4,12:08:00,8216.09,8216.09,8216.09,8216.09,661000000
2010/1/4,12:09:00,8216.01,8216.01,8216.01,8216.01,412000000
2010/1/4,12:10:00,8216.76,8216.76,8216.76,8216.76,338000000
2010/1/4,12:11:00,8219.10,8219.10,8219.10,8219.10,493000000
2010/1/4,12:12:00,8217.93,8217.93,8217.93,8217.93,338000000
2010/1/4,12:13:00,8217.18,8217.18,8217.18,8217.18,596000000
2010/1/4,12:14:00,8215.52,8215.52,8215.52,8215.52,444000000
2010/1/4,12:15:00,8215.92,8215.92,8215.92,8215.92,451000000
2010/1/4,12:16:00,8217.91,8217.91,8217.91,8217.91,604000000
2010/1/4,12:17:00,8216.07,8216.07,8216.07,8216.07,419000000
2010/1/4,12:18:00,8217.65,8217.65,8217.65,8217.65,562000000
2010/1/4,12:19:00,8219.27,8219.27,8219.27,8219.27,394000000
2010/1/4,12:20:00,8215.65,8215.65,8215.65,8215.65,419000000
2010/1/4,12:21:00,8215.81,8215.81,8215.81,8215.81,453000000
2010/1/4,12:22:00,8217.10,8217.10,8217.10,8217.10,319000000
2010/1/4,12:23:00,8216.62,8216.62,8216.62,8216.62,389000000
2010/1/4,12:24:00,8215.23,8215.23,8215.23,8215.23,311000000
2010/1/4,12:25:00,8216.10,8216.10,8216.10,8216.10,377000000
2010/1/4,12:26:00,8215.11,8215.11,8215.11,8215.11,451000000
2010/1/4,12:27:00,8217.83,8217.83,8217.83,8217.83,324000000
2010/1/4,12:28:00,8216.39,8216.39,8216.39,8216.39,423000000
2010/1/4,12:29:00,8217.90,8217.90,8217.90,8217.90,359000000
2010/1/4,12:30:00,8217.98,8217.98,8217.98,8217.98,324000000
2010/1/4,12:31:00,8219.00,8219.00,8219.00,8219.00,387000000
2010/1/4,12:32:00,8220.55,8220.55,8220.55,8220.55,321000000
2010/1/4,12:33:00,8221.00,8221.00,8221.00,8221.00,451000000
2010/1/4,12:34:00,8220.62,8220.62,8220.62,8220.62,392000000
2010/1/4,12:35:00,8219.31,8219.31,8219.31,8219.31,432000000
2010/1/4,12:36:00,8218.68,8218.68,8218.68,8218.68,456000000
2010/1/4,12:37:00,8222.36,8222.36,8222.36,8222.36,497000000
2010/1/4,12:38:00,8223.26,8223.26,8223.26,8223.26,527000000
2010/1/4,12:39:00,8220.47,8220.47,8220.47,8220.47,393000000
2010/1/4,12:40:00,8220.12,8220.12,8220.12,8220.12,376000000
2010/1/4,12:41:00,8222.22,8222.22,8222.22,8222.22,442000000
2010/1/4,12:42:00,8220.92,8220.92,8220.92,8220.92,406000000
2010/1/4,12:43:00,8220.25,8220.25,8220.25,8220.25,533000000
2010/1/4,12:44:00,8221.28,8221.28,8221.28,8221.28,441000000
2010/1/4,12:45:00,8222.49,8222.49,8222.49,8222.49,441000000
2010/1/4,12:46:00,8219.99,8219.99,8219.99,8219.99,467000000
2010/1/4,12:47:00,8220.21,8220.21,8220.21,8220.21,354000000
2010/1/4,12:48:00,8219.06,8219.06,8219.06,8219.06,610000000
2010/1/4,12:49:00,8220.58,8220.58,8220.58,8220.58,456000000
2010/1/4,12:50:00,8217.70,8217.70,8217.70,8217.70,470000000
2010/1/4,12:51:00,8219.17,8219.17,8219.17,8219.17,496000000
2010/1/4,12:52:00,8219.51,8219.51,8219.51,8219.51,392000000
2010/1/4,12:53:00,8218.34,8218.34,8218.34,8218.34,526000000
2010/1/4,12:54:00,8216.36,8216.36,8216.36,8216.36,414000000
2010/1/4,12:55:00,8217.70,8217.70,8217.70,8217.70,388000000
2010/1/4,12:56:00,8213.65,8213.65,8213.65,8213.65,430000000
2010/1/4,12:57:00,8215.27,8215.27,8215.27,8215.27,332000000
2010/1/4,12:58:00,8213.35,8213.35,8213.35,8213.35,538000000
2010/1/4,12:59:00,8212.96,8212.96,8212.96,8212.96,439000000
2010/1/4,13:00:00,8212.90,8212.90,8212.90,8212.90,511000000
2010/1/4,13:01:00,8211.75,8211.75,8211.75,8211.75,549000000
2010/1/4,13:02:00,8212.87,8212.87,8212.87,8212.87,397000000
2010/1/4,13:03:00,8205.80,8205.80,8205.80,8205.80,675000000
2010/1/4,13:04:00,8205.11,8205.11,8205.11,8205.11,557000000
2010/1/4,13:05:00,8204.75,8204.75,8204.75,8204.75,520000000
2010/1/4,13:06:00,8204.77,8204.77,8204.77,8204.77,596000000
2010/1/4,13:07:00,8201.19,8201.19,8201.19,8201.19,543000000
2010/1/4,13:08:00,8202.52,8202.52,8202.52,8202.52,557000000
2010/1/4,13:09:00,8199.68,8199.68,8199.68,8199.68,581000000
2010/1/4,13:10:00,8198.97,8198.97,8198.97,8198.97,496000000
2010/1/4,13:11:00,8199.26,8199.26,8199.26,8199.26,591000000
2010/1/4,13:12:00,8200.86,8200.86,8200.86,8200.86,449000000
2010/1/4,13:13:00,8199.41,8199.41,8199.41,8199.41,645000000
2010/1/4,13:14:00,8197.87,8197.87,8197.87,8197.87,478000000
2010/1/4,13:15:00,8197.68,8197.68,8197.68,8197.68,512000000
2010/1/4,13:16:00,8196.29,8196.29,8196.29,8196.29,579000000
2010/1/4,13:17:00,8198.31,8198.31,8198.31,8198.31,482000000
2010/1/4,13:18:00,8198.06,8198.06,8198.06,8198.06,634000000
2010/1/4,13:19:00,8201.04,8201.04,8201.04,8201.04,586000000
2010/1/4,13:20:00,8202.88,8202.88,8202.88,8202.88,560000000
2010/1/4,13:21:00,8204.63,8204.63,8204.63,8204.63,700000000
2010/1/4,13:22:00,8203.55,8203.55,8203.55,8203.55,581000000
2010/1/4,13:23:00,8205.44,8205.44,8205.44,8205.44,757000000
2010/1/4,13:24:00,8207.57,8207.57,8207.57,8207.57,788000000
2010/1/4,13:25:00,8208.15,8208.15,8208.15,8208.15,836000000
2010/1/4,13:26:00,8208.15,8208.15,8208.15,8208.15,0
2010/1/4,13:27:00,8208.15,8208.15,8208.15,8208.15,0
2010/1/4,13:28:00,8208.15,8208.15,8208.15,8208.15,0
2010/1/4,13:29:00,8208.15,8208.15,8208.15,8208.15,0
2010/1/4,13:30:00,8207.85,8207.85,8207.85,8207.85,1714032640
2010/1/5,09:01:00,8277.71,8277.71,8277.71,8277.71,2116032512
2010/1/5,09:02:00,8280.87,8280.87,8280.87,8280.87,1802000000
2010/1/5,09:03:00,8278.99,8278.99,8278.99,8278.99,2076000000
2010/1/5,09:04:00,8270.57,8270.57,8270.57,8270.57,1996000000
2010/1/5,09:05:00,8270.02,8270.02,8270.02,8270.02,1379000064
2010/1/5,09:06:00,8266.95,8266.95,8266.95,8266.95,1643000064
2010/1/5,09:07:00,8266.34,8266.34,8266.34,8266.34,1379000064
2010/1/5,09:08:00,8266.16,8266.16,8266.16,8266.16,1416999936
2010/1/5,09:09:00,8266.51,8266.51,8266.51,8266.51,1422000000
2010/1/5,09:10:00,8264.62,8264.62,8264.62,8264.62,1176999936
2010/1/5,09:11:00,8266.62,8266.62,8266.62,8266.62,1555000064
2010/1/5,09:12:00,8268.51,8268.51,8268.51,8268.51,1314000000
2010/1/5,09:13:00,8272.61,8272.61,8272.61,8272.61,1467000064
2010/1/5,09:14:00,8275.65,8275.65,8275.65,8275.65,1511000064
2010/1/5,09:15:00,8277.19,8277.19,8277.19,8277.19,1180000000
2010/1/5,09:16:00,8282.36,8282.36,8282.36,8282.36,1470000000
2010/1/5,09:17:00,8282.58,8282.58,8282.58,8282.58,1183000064
2010/1/5,09:18:00,8281.00,8281.00,8281.00,8281.00,1518000000
2010/1/5,09:19:00,8281.54,8281.54,8281.54,8281.54,1294000000
2010/1/5,09:20:00,8282.60,8282.60,8282.60,8282.60,1023000000
2010/1/5,09:21:00,8280.22,8280.22,8280.22,8280.22,1296000000
2010/1/5,09:22:00,8280.14,8280.14,8280.14,8280.14,1006000000
2010/1/5,09:23:00,8279.71,8279.71,8279.71,8279.71,1388000000
2010/1/5,09:24:00,8281.93,8281.93,8281.93,8281.93,1314000000
2010/1/5,09:25:00,8281.27,8281.27,8281.27,8281.27,1200999936
2010/1/5,09:26:00,8280.93,8280.93,8280.93,8280.93,1476000000
2010/1/5,09:27:00,8283.64,8283.64,8283.64,8283.64,1138000000
2010/1/5,09:28:00,8281.27,8281.27,8281.27,8281.27,1316000000
2010/1/5,09:29:00,8279.75,8279.75,8279.75,8279.75,1376000000
2010/1/5,09:30:00,8279.43,8279.43,8279.43,8279.43,1118000000
2010/1/5,09:31:00,8274.66,8274.66,8274.66,8274.66,1427000064
2010/1/5,09:32:00,8271.54,8271.54,8271.54,8271.54,1116999936
2010/1/5,09:33:00,8261.26,8261.26,8261.26,8261.26,1407000064
2010/1/5,09:34:00,8251.71,8251.71,8251.71,8251.71,1674000000
2010/1/5,09:35:00,8244.84,8244.84,8244.84,8244.84,1060000000
2010/1/5,09:36:00,8236.73,8236.73,8236.73,8236.73,1414000000
2010/1/5,09:37:00,8233.66,8233.66,8233.66,8233.66,1179000064
2010/1/5,09:38:00,8225.30,8225.30,8225.30,8225.30,1476000000
2010/1/5,09:39:00,8222.47,8222.47,8222.47,8222.47,1360999936
2010/1/5,09:40:00,8225.38,8225.38,8225.38,8225.38,999000000
2010/1/5,09:41:00,8228.65,8228.65,8228.65,8228.65,1306000000
2010/1/5,09:42:00,8234.25,8234.25,8234.25,8234.25,998000000
2010/1/5,09:43:00,8241.88,8241.88,8241.88,8241.88,980000000
2010/1/5,09:44:00,8242.28,8242.28,8242.28,8242.28,880000000
2010/1/5,09:45:00,8242.38,8242.38,8242.38,8242.38,762000000
2010/1/5,09:46:00,8241.38,8241.38,8241.38,8241.38,986000000
2010/1/5,09:47:00,8242.95,8242.95,8242.95,8242.95,677000000
2010/1/5,09:48:00,8241.25,8241.25,8241.25,8241.25,721000000
2010/1/5,09:49:00,8239.39,8239.39,8239.39,8239.39,710000000
2010/1/5,09:50:00,8238.23,8238.23,8238.23,8238.23,556000000
2010/1/5,09:51:00,8233.99,8233.99,8233.99,8233.99,814000000
2010/1/5,09:52:00,8233.56,8233.56,8233.56,8233.56,637000000
2010/1/5,09:53:00,8228.20,8228.20,8228.20,8228.20,772000000
2010/1/5,09:54:00,8228.37,8228.37,8228.37,8228.37,779000000
2010/1/5,09:55:00,8230.01,8230.01,8230.01,8230.01,661000000
2010/1/5,09:56:00,8229.93,8229.93,8229.93,8229.93,815000000
2010/1/5,09:57:00,8227.58,8227.58,8227.58,8227.58,556000000
2010/1/5,09:58:00,8227.97,8227.97,8227.97,8227.97,688000000
2010/1/5,09:59:00,8225.46,8225.46,8225.46,8225.46,712000000
2010/1/5,10:00:00,8224.52,8224.52,8224.52,8224.52,519000000
2010/1/5,10:01:00,8218.94,8218.94,8218.94,8218.94,891000000
2010/1/5,10:02:00,8213.64,8213.64,8213.64,8213.64,786000000
2010/1/5,10:03:00,8209.75,8209.75,8209.75,8209.75,1351000064
2010/1/5,10:04:00,8203.43,8203.43,8203.43,8203.43,1440000000
2010/1/5,10:05:00,8195.52,8195.52,8195.52,8195.52,1230000000
2010/1/5,10:06:00,8185.86,8185.86,8185.86,8185.86,1788999936
2010/1/5,10:07:00,8180.32,8180.32,8180.32,8180.32,1326000000
2010/1/5,10:08:00,8174.28,8174.28,8174.28,8174.28,1668999936
2010/1/5,10:09:00,8167.56,8167.56,8167.56,8167.56,1535000064
2010/1/5,10:10:00,8164.93,8164.93,8164.93,8164.93,1160000000
2010/1/5,10:11:00,8162.54,8162.54,8162.54,8162.54,1256000000
2010/1/5,10:12:00,8165.45,8165.45,8165.45,8165.45,965000000
2010/1/5,10:13:00,8165.08,8165.08,8165.08,8165.08,1087000064
2010/1/5,10:14:00,8171.52,8171.52,8171.52,8171.52,891000000
2010/1/5,10:15:00,8175.25,8175.25,8175.25,8175.25,655000000
2010/1/5,10:16:00,8181.85,8181.85,8181.85,8181.85,976000000
2010/1/5,10:17:00,8188.95,8188.95,8188.95,8188.95,646000000
2010/1/5,10:18:00,8192.40,8192.40,8192.40,8192.40,768000000
2010/1/5,10:19:00,8193.15,8193.15,8193.15,8193.15,683000000
2010/1/5,10:20:00,8199.04,8199.04,8199.04,8199.04,531000000
2010/1/5,10:21:00,8198.79,8198.79,8198.79,8198.79,713000000
2010/1/5,10:22:00,8202.37,8202.37,8202.37,8202.37,444000000
2010/1/5,10:23:00,8202.36,8202.36,8202.36,8202.36,509000000
2010/1/5,10:24:00,8203.59,8203.59,8203.59,8203.59,426000000
2010/1/5,10:25:00,8202.76,8202.76,8202.76,8202.76,382000000
2010/1/5,10:26:00,8204.11,8204.11,8204.11,8204.11,508000000
2010/1/5,10:27:00,8197.25,8197.25,8197.25,8197.25,436000000
2010/1/5,10:28:00,8201.65,8201.65,8201.65,8201.65,437000000
2010/1/5,10:29:00,8206.96,8206.96,8206.96,8206.96,463000000
2010/1/5,10:30:00,8201.79,8201.79,8201.79,8201.79,342000000
2010/1/5,10:31:00,8203.54,8203.54,8203.54,8203.54,478000000
2010/1/5,10:32:00,8201.94,8201.94,8201.94,8201.94,298000000
2010/1/5,10:33:00,8201.22,8201.22,8201.22,8201.22,384000000
2010/1/5,10:34:00,8201.51,8201.51,8201.51,8201.51,379000000
2010/1/5,10:35:00,8200.09,8200.09,8200.09,8200.09,371000000
2010/1/5,10:36:00,8195.72,8195.72,8195.72,8195.72,503000000
2010/1/5,10:37:00,8192.64,8192.64,8192.64,8192.64,320000000
2010/1/5,10:38:00,8193.49,8193.49,8193.49,8193.49,461000000
2010/1/5,10:39:00,8192.30,8192.30,8192.30,8192.30,387000000
2010/1/5,10:40:00,8188.28,8188.28,8188.28,8188.28,346000000
2010/1/5,10:41:00,8187.43,8187.43,8187.43,8187.43,490000000
2010/1/5,10:42:00,8187.94,8187.94,8187.94,8187.94,327000000
2010/1/5,10:43:00,8184.90,8184.90,8184.90,8184.90,417000000
2010/1/5,10:44:00,8185.63,8185.63,8185.63,8185.63,351000000
2010/1/5,10:45:00,8187.47,8187.47,8187.47,8187.47,304000000
2010/1/5,10:46:00,8184.47,8184.47,8184.47,8184.47,431000000
2010/1/5,10:47:00,8187.39,8187.39,8187.39,8187.39,328000000
2010/1/5,10:48:00,8188.73,8188.73,8188.73,8188.73,533000000
2010/1/5,10:49:00,8190.89,8190.89,8190.89,8190.89,354000000
2010/1/5,10:50:00,8194.44,8194.44,8194.44,8194.44,399000000
2010/1/5,10:51:00,8198.92,8198.92,8198.92,8198.92,541000000
2010/1/5,10:52:00,8201.51,8201.51,8201.51,8201.51,364000000
2010/1/5,10:53:00,8204.36,8204.36,8204.36,8204.36,527000000
2010/1/5,10:54:00,8207.26,8207.26,8207.26,8207.26,499000000
2010/1/5,10:55:00,8210.51,8210.51,8210.51,8210.51,453000000
2010/1/5,10:56:00,8210.66,8210.66,8210.66,8210.66,602000000
2010/1/5,10:57:00,8215.61,8215.61,8215.61,8215.61,495000000
2010/1/5,10:58:00,8217.78,8217.78,8217.78,8217.78,708000000
2010/1/5,10:59:00,8220.85,8220.85,8220.85,8220.85,632000000
2010/1/5,11:00:00,8220.06,8220.06,8220.06,8220.06,535000000
2010/1/5,11:01:00,8218.24,8218.24,8218.24,8218.24,675000000
2010/1/5,11:02:00,8215.68,8215.68,8215.68,8215.68,389000000
2010/1/5,11:03:00,8214.86,8214.86,8214.86,8214.86,497000000
2010/1/5,11:04:00,8213.66,8213.66,8213.66,8213.66,380000000
2010/1/5,11:05:00,8218.06,8218.06,8218.06,8218.06,403000000
2010/1/5,11:06:00,8218.84,8218.84,8218.84,8218.84,378000000
2010/1/5,11:07:00,8221.87,8221.87,8221.87,8221.87,286000000
2010/1/5,11:08:00,8222.98,8222.98,8222.98,8222.98,496000000
2010/1/5,11:09:00,8224.27,8224.27,8224.27,8224.27,534000000
2010/1/5,11:10:00,8224.30,8224.30,8224.30,8224.30,559000000
2010/1/5,11:11:00,8227.81,8227.81,8227.81,8227.81,783000000
2010/1/5,11:12:00,8231.74,8231.74,8231.74,8231.74,550000000
2010/1/5,11:13:00,8229.24,8229.24,8229.24,8229.24,667000000
2010/1/5,11:14:00,8230.64,8230.64,8230.64,8230.64,452000000
2010/1/5,11:15:00,8230.27,8230.27,8230.27,8230.27,461000000
2010/1/5,11:16:00,8230.40,8230.40,8230.40,8230.40,560000000
2010/1/5,11:17:00,8227.43,8227.43,8227.43,8227.43,370000000
2010/1/5,11:18:00,8226.45,8226.45,8226.45,8226.45,527000000
2010/1/5,11:19:00,8224.81,8224.81,8224.81,8224.81,427000000
2010/1/5,11:20:00,8225.13,8225.13,8225.13,8225.13,384000000
2010/1/5,11:21:00,8223.50,8223.50,8223.50,8223.50,439000000
2010/1/5,11:22:00,8224.79,8224.79,8224.79,8224.79,379000000
2010/1/5,11:23:00,8222.31,8222.31,8222.31,8222.31,469000000
2010/1/5,11:24:00,8222.75,8222.75,8222.75,8222.75,407000000
2010/1/5,11:25:00,8222.00,8222.00,8222.00,8222.00,372000000
2010/1/5,11:26:00,8224.01,8224.01,8224.01,8224.01,424000000
2010/1/5,11:27:00,8225.74,8225.74,8225.74,8225.74,356000000
2010/1/5,11:28:00,8223.82,8223.82,8223.82,8223.82,515000000
2010/1/5,11:29:00,8230.19,8230.19,8230.19,8230.19,492000000
2010/1/5,11:30:00,8231.60,8231.60,8231.60,8231.60,436000000
2010/1/5,11:31:00,8231.38,8231.38,8231.38,8231.38,617000000
2010/1/5,11:32:00,8232.32,8232.32,8232.32,8232.32,459000000
2010/1/5,11:33:00,8232.39,8232.39,8232.39,8232.39,661000000
2010/1/5,11:34:00,8233.72,8233.72,8233.72,8233.72,444000000
2010/1/5,11:35:00,8232.97,8232.97,8232.97,8232.97,510000000
2010/1/5,11:36:00,8234.66,8234.66,8234.66,8234.66,679000000
2010/1/5,11:37:00,8237.48,8237.48,8237.48,8237.48,465000000
2010/1/5,11:38:00,8238.26,8238.26,8238.26,8238.26,665000000
2010/1/5,11:39:00,8239.05,8239.05,8239.05,8239.05,615000000
2010/1/5,11:40:00,8239.96,8239.96,8239.96,8239.96,622000000
2010/1/5,11:41:00,8239.39,8239.39,8239.39,8239.39,827000000
2010/1/5,11:42:00,8243.04,8243.04,8243.04,8243.04,600000000
2010/1/5,11:43:00,8243.30,8243.30,8243.30,8243.30,749000000
2010/1/5,11:44:00,8245.05,8245.05,8245.05,8245.05,519000000
2010/1/5,11:45:00,8242.01,8242.01,8242.01,8242.01,484000000
2010/1/5,11:46:00,8246.94,8246.94,8246.94,8246.94,649000000
2010/1/5,11:47:00,8242.67,8242.67,8242.67,8242.67,460000000
2010/1/5,11:48:00,8238.76,8238.76,8238.76,8238.76,697000000
2010/1/5,11:49:00,8242.58,8242.58,8242.58,8242.58,501000000
2010/1/5,11:50:00,8241.90,8241.90,8241.90,8241.90,407000000
2010/1/5,11:51:00,8241.44,8241.44,8241.44,8241.44,471000000
2010/1/5,11:52:00,8243.71,8243.71,8243.71,8243.71,281000000
2010/1/5,11:53:00,8244.31,8244.31,8244.31,8244.31,494000000
2010/1/5,11:54:00,8243.65,8243.65,8243.65,8243.65,385000000
2010/1/5,11:55:00,8245.85,8245.85,8245.85,8245.85,495000000
2010/1/5,11:56:00,8245.87,8245.87,8245.87,8245.87,612000000
2010/1/5,11:57:00,8244.95,8244.95,8244.95,8244.95,487000000
2010/1/5,11:58:00,8246.03,8246.03,8246.03,8246.03,625000000
2010/1/5,11:59:00,8241.02,8241.02,8241.02,8241.02,871000000
2010/1/5,12:00:00,8240.48,8240.48,8240.48,8240.48,787000000
2010/1/5,12:01:00,8237.77,8237.77,8237.77,8237.77,581000000
2010/1/5,12:02:00,8234.41,8234.41,8234.41,8234.41,362000000
2010/1/5,12:03:00,8230.71,8230.71,8230.71,8230.71,613000000
2010/1/5,12:04:00,8230.93,8230.93,8230.93,8230.93,423000000
2010/1/5,12:05:00,8229.75,8229.75,8229.75,8229.75,448000000
2010/1/5,12:06:00,8229.15,8229.15,8229.15,8229.15,510000000
2010/1/5,12:07:00,8228.76,8228.76,8228.76,8228.76,306000000
2010/1/5,12:08:00,8227.79,8227.79,8227.79,8227.79,502000000
2010/1/5,12:09:00,8227.59,8227.59,8227.59,8227.59,484000000
2010/1/5,12:10:00,8227.95,8227.95,8227.95,8227.95,451000000
2010/1/5,12:11:00,8227.01,8227.01,8227.01,8227.01,510000000
2010/1/5,12:12:00,8226.22,8226.22,8226.22,8226.22,308000000
2010/1/5,12:13:00,8222.68,8222.68,8222.68,8222.68,466000000
2010/1/5,12:14:00,8223.87,8223.87,8223.87,8223.87,339000000
2010/1/5,12:15:00,8223.91,8223.91,8223.91,8223.91,366000000
2010/1/5,12:16:00,8224.03,8224.03,8224.03,8224.03,356000000
2010/1/5,12:17:00,8225.77,8225.77,8225.77,8225.77,277000000
2010/1/5,12:18:00,8225.03,8225.03,8225.03,8225.03,374000000
2010/1/5,12:19:00,8225.41,8225.41,8225.41,8225.41,308000000
2010/1/5,12:20:00,8227.08,8227.08,8227.08,8227.08,324000000
2010/1/5,12:21:00,8224.56,8224.56,8224.56,8224.56,380000000
2010/1/5,12:22:00,8228.04,8228.04,8228.04,8228.04,260000000
2010/1/5,12:23:00,8226.01,8226.01,8226.01,8226.01,457000000
2010/1/5,12:24:00,8230.33,8230.33,8230.33,8230.33,344000000
2010/1/5,12:25:00,8226.00,8226.00,8226.00,8226.00,366000000
2010/1/5,12:26:00,8225.67,8225.67,8225.67,8225.67,415000000
2010/1/5,12:27:00,8228.66,8228.66,8228.66,8228.66,317000000
2010/1/5,12:28:00,8228.84,8228.84,8228.84,8228.84,446000000
2010/1/5,12:29:00,8229.23,8229.23,8229.23,8229.23,334000000
2010/1/5,12:30:00,8228.29,8228.29,8228.29,8228.29,376000000
2010/1/5,12:31:00,8228.39,8228.39,8228.39,8228.39,361000000
2010/1/5,12:32:00,8229.12,8229.12,8229.12,8229.12,289000000
2010/1/5,12:33:00,8228.95,8228.95,8228.95,8228.95,362000000
2010/1/5,12:34:00,8226.75,8226.75,8226.75,8226.75,372000000
2010/1/5,12:35:00,8216.15,8216.15,8216.15,8216.15,520000000
2010/1/5,12:36:00,8214.68,8214.68,8214.68,8214.68,630000000
2010/1/5,12:37:00,8214.88,8214.88,8214.88,8214.88,547000000
2010/1/5,12:38:00,8211.36,8211.36,8211.36,8211.36,688000000
2010/1/5,12:39:00,8212.02,8212.02,8212.02,8212.02,605000000
2010/1/5,12:40:00,8213.32,8213.32,8213.32,8213.32,565000000
2010/1/5,12:41:00,8209.69,8209.69,8209.69,8209.69,581000000
2010/1/5,12:42:00,8211.31,8211.31,8211.31,8211.31,436000000
2010/1/5,12:43:00,8210.74,8210.74,8210.74,8210.74,530000000
2010/1/5,12:44:00,8209.90,8209.90,8209.90,8209.90,462000000
2010/1/5,12:45:00,8206.07,8206.07,8206.07,8206.07,448000000
2010/1/5,12:46:00,8204.68,8204.68,8204.68,8204.68,696000000
2010/1/5,12:47:00,8202.88,8202.88,8202.88,8202.88,541000000
2010/1/5,12:48:00,8199.24,8199.24,8199.24,8199.24,760000000
2010/1/5,12:49:00,8196.65,8196.65,8196.65,8196.65,734000000
2010/1/5,12:50:00,8194.78,8194.78,8194.78,8194.78,662000000
2010/1/5,12:51:00,8195.67,8195.67,8195.67,8195.67,700000000
2010/1/5,12:52:00,8195.78,8195.78,8195.78,8195.78,537000000
2010/1/5,12:53:00,8200.06,8200.06,8200.06,8200.06,593000000
2010/1/5,12:54:00,8200.18,8200.18,8200.18,8200.18,426000000
2010/1/5,12:55:00,8201.28,8201.28,8201.28,8201.28,430000000
2010/1/5,12:56:00,8203.24,8203.24,8203.24,8203.24,519000000
2010/1/5,12:57:00,8204.42,8204.42,8204.42,8204.42,346000000
2010/1/5,12:58:00,8205.01,8205.01,8205.01,8205.01,480000000
2010/1/5,12:59:00,8207.19,8207.19,8207.19,8207.19,341000000
2010/1/5,13:00:00,8207.72,8207.72,8207.72,8207.72,347000000
2010/1/5,13:01:00,8209.18,8209.18,8209.18,8209.18,454000000
2010/1/5,13:02:00,8211.52,8211.52,8211.52,8211.52,324000000
2010/1/5,13:03:00,8210.89,8210.89,8210.89,8210.89,488000000
2010/1/5,13:04:00,8211.53,8211.53,8211.53,8211.53,589000000
2010/1/5,13:05:00,8214.55,8214.55,8214.55,8214.55,483000000
2010/1/5,13:06:00,8213.07,8213.07,8213.07,8213.07,586000000
2010/1/5,13:07:00,8215.21,8215.21,8215.21,8215.21,503000000
2010/1/5,13:08:00,8214.75,8214.75,8214.75,8214.75,592000000
2010/1/5,13:09:00,8217.11,8217.11,8217.11,8217.11,506000000
2010/1/5,13:10:00,8215.03,8215.03,8215.03,8215.03,472000000
2010/1/5,13:11:00,8215.04,8215.04,8215.04,8215.04,582000000
2010/1/5,13:12:00,8212.49,8212.49,8212.49,8212.49,413000000
2010/1/5,13:13:00,8213.24,8213.24,8213.24,8213.24,661000000
2010/1/5,13:14:00,8212.03,8212.03,8212.03,8212.03,541000000
2010/1/5,13:15:00,8211.01,8211.01,8211.01,8211.01,510000000
2010/1/5,13:16:00,8207.95,8207.95,8207.95,8207.95,667000000
2010/1/5,13:17:00,8208.96,8208.96,8208.96,8208.96,543000000
2010/1/5,13:18:00,8206.24,8206.24,8206.24,8206.24,776000000
2010/1/5,13:19:00,8206.92,8206.92,8206.92,8206.92,558000000
2010/1/5,13:20:00,8205.73,8205.73,8205.73,8205.73,629000000
2010/1/5,13:21:00,8205.12,8205.12,8205.12,8205.12,836000000
2010/1/5,13:22:00,8203.29,8203.29,8203.29,8203.29,624000000
2010/1/5,13:23:00,8203.02,8203.02,8203.02,8203.02,896000000
2010/1/5,13:24:00,8202.83,8202.83,8202.83,8202.83,820000000
2010/1/5,13:25:00,8203.44,8203.44,8203.44,8203.44,880000000
2010/1/5,13:26:00,8203.44,8203.44,8203.44,8203.44,0
2010/1/5,13:27:00,8203.44,8203.44,8203.44,8203.44,0
2010/1/5,13:28:00,8203.44,8203.44,8203.44,8203.44,0
2010/1/5,13:29:00,8203.44,8203.44,8203.44,8203.44,0
2010/1/5,13:30:00,8211.40,8211.40,8211.40,8211.40,3108032512
2010/1/6,09:01:00,8237.10,8237.10,8237.10,8237.10,3899000064
2010/1/6,09:02:00,8244.13,8244.13,8244.13,8244.13,1190000000
2010/1/6,09:03:00,8247.35,8247.35,8247.35,8247.35,1336999936
2010/1/6,09:04:00,8243.22,8243.22,8243.22,8243.22,1478000000
2010/1/6,09:05:00,8234.12,8234.12,8234.12,8234.12,988000000
2010/1/6,09:06:00,8229.68,8229.68,8229.68,8229.68,1384999936
2010/1/6,09:07:00,8222.67,8222.67,8222.67,8222.67,985000000
2010/1/6,09:08:00,8221.02,8221.02,8221.02,8221.02,1334000000
2010/1/6,09:09:00,8220.54,8220.54,8220.54,8220.54,1355000064
2010/1/6,09:10:00,8223.07,8223.07,8223.07,8223.07,950000000
2010/1/6,09:11:00,8224.12,8224.12,8224.12,8224.12,1276999936
2010/1/6,09:12:00,8227.92,8227.92,8227.92,8227.92,1080000000
2010/1/6,09:13:00,8229.64,8229.64,8229.64,8229.64,1400000000
2010/1/6,09:14:00,8235.83,8235.83,8235.83,8235.83,1448999936
2010/1/6,09:15:00,8239.96,8239.96,8239.96,8239.96,1180999936
2010/1/6,09:16:00,8247.40,8247.40,8247.40,8247.40,1640000000
2010/1/6,09:17:00,8251.06,8251.06,8251.06,8251.06,1163000064
2010/1/6,09:18:00,8253.39,8253.39,8253.39,8253.39,1284000000
2010/1/6,09:19:00,8249.23,8249.23,8249.23,8249.23,1195000064
2010/1/6,09:20:00,8245.86,8245.86,8245.86,8245.86,789000000
2010/1/6,09:21:00,8244.28,8244.28,8244.28,8244.28,1106000000
2010/1/6,09:22:00,8244.26,8244.26,8244.26,8244.26,850000000
2010/1/6,09:23:00,8244.20,8244.20,8244.20,8244.20,1031000000
2010/1/6,09:24:00,8244.26,8244.26,8244.26,8244.26,994000000
2010/1/6,09:25:00,8244.26,8244.26,8244.26,8244.26,735000000
2010/1/6,09:26:00,8243.86,8243.86,8243.86,8243.86,1013000000
2010/1/6,09:27:00,8245.66,8245.66,8245.66,8245.66,726000000
2010/1/6,09:28:00,8248.79,8248.79,8248.79,8248.79,889000000
2010/1/6,09:29:00,8250.16,8250.16,8250.16,8250.16,827000000
2010/1/6,09:30:00,8251.60,8251.60,8251.60,8251.60,817000000
2010/1/6,09:31:00,8253.44,8253.44,8253.44,8253.44,1084999936
2010/1/6,09:32:00,8254.93,8254.93,8254.93,8254.93,821000000
2010/1/6,09:33:00,8255.82,8255.82,8255.82,8255.82,967000000
2010/1/6,09:34:00,8245.12,8245.12,8245.12,8245.12,1058000000
2010/1/6,09:35:00,8242.16,8242.16,8242.16,8242.16,972000000
2010/1/6,09:36:00,8239.09,8239.09,8239.09,8239.09,1059000000
2010/1/6,09:37:00,8237.47,8237.47,8237.47,8237.47,721000000
2010/1/6,09:38:00,8231.76,8231.76,8231.76,8231.76,926000000
2010/1/6,09:39:00,8225.57,8225.57,8225.57,8225.57,1076999936
2010/1/6,09:40:00,8224.61,8224.61,8224.61,8224.61,784000000
2010/1/6,09:41:00,8220.01,8220.01,8220.01,8220.01,1054000000
2010/1/6,09:42:00,8220.20,8220.20,8220.20,8220.20,602000000
2010/1/6,09:43:00,8217.84,8217.84,8217.84,8217.84,733000000
2010/1/6,09:44:00,8216.92,8216.92,8216.92,8216.92,614000000
2010/1/6,09:45:00,8219.62,8219.62,8219.62,8219.62,478000000
2010/1/6,09:46:00,8220.38,8220.38,8220.38,8220.38,724000000
2010/1/6,09:47:00,8225.30,8225.30,8225.30,8225.30,587000000
2010/1/6,09:48:00,8227.21,8227.21,8227.21,8227.21,698000000
2010/1/6,09:49:00,8231.23,8231.23,8231.23,8231.23,611000000
2010/1/6,09:50:00,8231.84,8231.84,8231.84,8231.84,494000000
2010/1/6,09:51:00,8234.70,8234.70,8234.70,8234.70,636000000
2010/1/6,09:52:00,8237.05,8237.05,8237.05,8237.05,465000000
2010/1/6,09:53:00,8237.44,8237.44,8237.44,8237.44,553000000
2010/1/6,09:54:00,8237.94,8237.94,8237.94,8237.94,468000000
2010/1/6,09:55:00,8237.58,8237.58,8237.58,8237.58,432000000
2010/1/6,09:56:00,8234.86,8234.86,8234.86,8234.86,658000000
2010/1/6,09:57:00,8237.94,8237.94,8237.94,8237.94,519000000
2010/1/6,09:58:00,8238.24,8238.24,8238.24,8238.24,633000000
2010/1/6,09:59:00,8237.56,8237.56,8237.56,8237.56,450000000
2010/1/6,10:00:00,8236.60,8236.60,8236.60,8236.60,520000000
2010/1/6,10:01:00,8235.14,8235.14,8235.14,8235.14,729000000
2010/1/6,10:02:00,8237.52,8237.52,8237.52,8237.52,506000000
2010/1/6,10:03:00,8238.58,8238.58,8238.58,8238.58,638000000
2010/1/6,10:04:00,8237.20,8237.20,8237.20,8237.20,530000000
2010/1/6,10:05:00,8239.26,8239.26,8239.26,8239.26,450000000
2010/1/6,10:06:00,8239.60,8239.60,8239.60,8239.60,649000000
2010/1/6,10:07:00,8242.50,8242.50,8242.50,8242.50,467000000
2010/1/6,10:08:00,8243.48,8243.48,8243.48,8243.48,517000000
2010/1/6,10:09:00,8247.15,8247.15,8247.15,8247.15,615000000
2010/1/6,10:10:00,8248.92,8248.92,8248.92,8248.92,518000000
2010/1/6,10:11:00,8249.32,8249.32,8249.32,8249.32,863000000
2010/1/6,10:12:00,8251.99,8251.99,8251.99,8251.99,640000000
2010/1/6,10:13:00,8250.25,8250.25,8250.25,8250.25,772000000
2010/1/6,10:14:00,8250.38,8250.38,8250.38,8250.38,684000000
2010/1/6,10:15:00,8252.64,8252.64,8252.64,8252.64,548000000
2010/1/6,10:16:00,8252.18,8252.18,8252.18,8252.18,645000000
2010/1/6,10:17:00,8253.33,8253.33,8253.33,8253.33,434000000
2010/1/6,10:18:00,8253.40,8253.40,8253.40,8253.40,642000000
2010/1/6,10:19:00,8256.03,8256.03,8256.03,8256.03,582000000
2010/1/6,10:20:00,8255.42,8255.42,8255.42,8255.42,517000000
2010/1/6,10:21:00,8257.09,8257.09,8257.09,8257.09,923000000
2010/1/6,10:22:00,8254.84,8254.84,8254.84,8254.84,591000000
2010/1/6,10:23:00,8254.78,8254.78,8254.78,8254.78,761000000
2010/1/6,10:24:00,8253.88,8253.88,8253.88,8253.88,613000000
2010/1/6,10:25:00,8251.11,8251.11,8251.11,8251.11,468000000
2010/1/6,10:26:00,8251.00,8251.00,8251.00,8251.00,682000000
2010/1/6,10:27:00,8248.59,8248.59,8248.59,8248.59,423000000
2010/1/6,10:28:00,8248.64,8248.64,8248.64,8248.64,570000000
2010/1/6,10:29:00,8250.57,8250.57,8250.57,8250.57,504000000
2010/1/6,10:30:00,8252.46,8252.46,8252.46,8252.46,443000000
2010/1/6,10:31:00,8253.57,8253.57,8253.57,8253.57,628000000
2010/1/6,10:32:00,8256.91,8256.91,8256.91,8256.91,458000000
2010/1/6,10:33:00,8257.80,8257.80,8257.80,8257.80,639000000
2010/1/6,10:34:00,8259.51,8259.51,8259.51,8259.51,536000000
2010/1/6,10:35:00,8262.20,8262.20,8262.20,8262.20,541000000
2010/1/6,10:36:00,8263.97,8263.97,8263.97,8263.97,800000000
2010/1/6,10:37:00,8266.72,8266.72,8266.72,8266.72,691000000
2010/1/6,10:38:00,8266.80,8266.80,8266.80,8266.80,804000000
2010/1/6,10:39:00,8269.98,8269.98,8269.98,8269.98,640000000
2010/1/6,10:40:00,8270.07,8270.07,8270.07,8270.07,535000000
2010/1/6,10:41:00,8273.32,8273.32,8273.32,8273.32,722000000
2010/1/6,10:42:00,8275.77,8275.77,8275.77,8275.77,548000000
2010/1/6,10:43:00,8277.44,8277.44,8277.44,8277.44,727000000
2010/1/6,10:44:00,8281.62,8281.62,8281.62,8281.62,761000000
2010/1/6,10:45:00,8283.03,8283.03,8283.03,8283.03,721000000
2010/1/6,10:46:00,8284.73,8284.73,8284.73,8284.73,845000000
2010/1/6,10:47:00,8287.09,8287.09,8287.09,8287.09,601000000
2010/1/6,10:48:00,8286.99,8286.99,8286.99,8286.99,866000000
2010/1/6,10:49:00,8290.06,8290.06,8290.06,8290.06,951000000
2010/1/6,10:50:00,8295.69,8295.69,8295.69,8295.69,951000000
2010/1/6,10:51:00,8295.72,8295.72,8295.72,8295.72,904000000
2010/1/6,10:52:00,8297.39,8297.39,8297.39,8297.39,668000000
2010/1/6,10:53:00,8298.02,8298.02,8298.02,8298.02,825000000
2010/1/6,10:54:00,8298.92,8298.92,8298.92,8298.92,736000000
2010/1/6,10:55:00,8301.66,8301.66,8301.66,8301.66,845000000
2010/1/6,10:56:00,8307.20,8307.20,8307.20,8307.20,1148000000
2010/1/6,10:57:00,8309.32,8309.32,8309.32,8309.32,755000000
2010/1/6,10:58:00,8307.99,8307.99,8307.99,8307.99,1053000000
2010/1/6,10:59:00,8304.92,8304.92,8304.92,8304.92,908000000
2010/1/6,11:00:00,8303.45,8303.45,8303.45,8303.45,914000000
2010/1/6,11:01:00,8301.75,8301.75,8301.75,8301.75,959000000
2010/1/6,11:02:00,8298.56,8298.56,8298.56,8298.56,592000000
2010/1/6,11:03:00,8296.67,8296.67,8296.67,8296.67,707000000
2010/1/6,11:04:00,8292.85,8292.85,8292.85,8292.85,658000000
2010/1/6,11:05:00,8291.61,8291.61,8291.61,8291.61,512000000
2010/1/6,11:06:00,8290.69,8290.69,8290.69,8290.69,622000000
2010/1/6,11:07:00,8291.26,8291.26,8291.26,8291.26,466000000
2010/1/6,11:08:00,8290.93,8290.93,8290.93,8290.93,647000000
2010/1/6,11:09:00,8292.27,8292.27,8292.27,8292.27,528000000
2010/1/6,11:10:00,8293.02,8293.02,8293.02,8293.02,492000000
2010/1/6,11:11:00,8293.07,8293.07,8293.07,8293.07,608000000
2010/1/6,11:12:00,8295.28,8295.28,8295.28,8295.28,401000000
2010/1/6,11:13:00,8295.19,8295.19,8295.19,8295.19,601000000
2010/1/6,11:14:00,8295.11,8295.11,8295.11,8295.11,514000000
2010/1/6,11:15:00,8295.68,8295.68,8295.68,8295.68,522000000
2010/1/6,11:16:00,8296.82,8296.82,8296.82,8296.82,774000000
2010/1/6,11:17:00,8296.98,8296.98,8296.98,8296.98,466000000
2010/1/6,11:18:00,8298.45,8298.45,8298.45,8298.45,618000000
2010/1/6,11:19:00,8296.28,8296.28,8296.28,8296.28,500000000
2010/1/6,11:20:00,8295.38,8295.38,8295.38,8295.38,477000000
2010/1/6,11:21:00,8293.97,8293.97,8293.97,8293.97,625000000
2010/1/6,11:22:00,8293.81,8293.81,8293.81,8293.81,389000000
2010/1/6,11:23:00,8292.84,8292.84,8292.84,8292.84,551000000
2010/1/6,11:24:00,8290.68,8290.68,8290.68,8290.68,483000000
2010/1/6,11:25:00,8293.25,8293.25,8293.25,8293.25,446000000
2010/1/6,11:26:00,8290.60,8290.60,8290.60,8290.60,622000000
2010/1/6,11:27:00,8289.80,8289.80,8289.80,8289.80,497000000
2010/1/6,11:28:00,8289.21,8289.21,8289.21,8289.21,654000000
2010/1/6,11:29:00,8287.41,8287.41,8287.41,8287.41,671000000
2010/1/6,11:30:00,8288.51,8288.51,8288.51,8288.51,652000000
2010/1/6,11:31:00,8287.90,8287.90,8287.90,8287.90,670000000
2010/1/6,11:32:00,8285.38,8285.38,8285.38,8285.38,585000000
2010/1/6,11:33:00,8283.01,8283.01,8283.01,8283.01,627000000
2010/1/6,11:34:00,8280.15,8280.15,8280.15,8280.15,522000000
2010/1/6,11:35:00,8280.10,8280.10,8280.10,8280.10,455000000
2010/1/6,11:36:00,8277.65,8277.65,8277.65,8277.65,632000000
2010/1/6,11:37:00,8277.09,8277.09,8277.09,8277.09,508000000
2010/1/6,11:38:00,8276.66,8276.66,8276.66,8276.66,654000000
2010/1/6,11:39:00,8276.35,8276.35,8276.35,8276.35,611000000
2010/1/6,11:40:00,8275.36,8275.36,8275.36,8275.36,428000000
2010/1/6,11:41:00,8283.08,8283.08,8283.08,8283.08,1029000000
2010/1/6,11:42:00,8287.66,8287.66,8287.66,8287.66,532000000
2010/1/6,11:43:00,8289.01,8289.01,8289.01,8289.01,658000000
2010/1/6,11:44:00,8289.65,8289.65,8289.65,8289.65,479000000
2010/1/6,11:45:00,8288.12,8288.12,8288.12,8288.12,427000000
2010/1/6,11:46:00,8288.98,8288.98,8288.98,8288.98,518000000
2010/1/6,11:47:00,8288.46,8288.46,8288.46,8288.46,391000000
2010/1/6,11:48:00,8290.45,8290.45,8290.45,8290.45,488000000
2010/1/6,11:49:00,8291.30,8291.30,8291.30,8291.30,395000000
2010/1/6,11:50:00,8291.22,8291.22,8291.22,8291.22,391000000
2010/1/6,11:51:00,8291.71,8291.71,8291.71,8291.71,509000000
2010/1/6,11:52:00,8290.66,8290.66,8290.66,8290.66,338000000
2010/1/6,11:53:00,8291.31,8291.31,8291.31,8291.31,461000000
2010/1/6,11:54:00,8288.21,8288.21,8288.21,8288.21,394000000
2010/1/6,11:55:00,8291.17,8291.17,8291.17,8291.17,402000000
2010/1/6,11:56:00,8288.40,8288.40,8288.40,8288.40,471000000
2010/1/6,11:57:00,8288.22,8288.22,8288.22,8288.22,349000000
2010/1/6,11:58:00,8288.63,8288.63,8288.63,8288.63,461000000
2010/1/6,11:59:00,8287.36,8287.36,8287.36,8287.36,437000000
2010/1/6,12:00:00,8288.11,8288.11,8288.11,8288.11,579000000
2010/1/6,12:01:00,8288.36,8288.36,8288.36,8288.36,417000000
2010/1/6,12:02:00,8287.81,8287.81,8287.81,8287.81,255000000
2010/1/6,12:03:00,8289.68,8289.68,8289.68,8289.68,446000000
2010/1/6,12:04:00,8290.84,8290.84,8290.84,8290.84,415000000
2010/1/6,12:05:00,8290.35,8290.35,8290.35,8290.35,359000000
2010/1/6,12:06:00,8293.12,8293.12,8293.12,8293.12,549000000
2010/1/6,12:07:00,8289.59,8289.59,8289.59,8289.59,325000000
2010/1/6,12:08:00,8290.33,8290.33,8290.33,8290.33,439000000
2010/1/6,12:09:00,8289.16,8289.16,8289.16,8289.16,343000000
2010/1/6,12:10:00,8286.79,8286.79,8286.79,8286.79,279000000
2010/1/6,12:11:00,8284.09,8284.09,8284.09,8284.09,396000000
2010/1/6,12:12:00,8286.75,8286.75,8286.75,8286.75,264000000
2010/1/6,12:13:00,8286.06,8286.06,8286.06,8286.06,443000000
2010/1/6,12:14:00,8286.05,8286.05,8286.05,8286.05,400000000
2010/1/6,12:15:00,8285.81,8285.81,8285.81,8285.81,328000000
2010/1/6,12:16:00,8282.37,8282.37,8282.37,8282.37,459000000
2010/1/6,12:17:00,8284.13,8284.13,8284.13,8284.13,316000000
2010/1/6,12:18:00,8284.83,8284.83,8284.83,8284.83,507000000
2010/1/6,12:19:00,8282.39,8282.39,8282.39,8282.39,525000000
2010/1/6,12:20:00,8283.04,8283.04,8283.04,8283.04,409000000
2010/1/6,12:21:00,8285.46,8285.46,8285.46,8285.46,492000000
2010/1/6,12:22:00,8284.53,8284.53,8284.53,8284.53,416000000
2010/1/6,12:23:00,8284.76,8284.76,8284.76,8284.76,459000000
2010/1/6,12:24:00,8288.10,8288.10,8288.10,8288.10,385000000
2010/1/6,12:25:00,8288.58,8288.58,8288.58,8288.58,471000000
2010/1/6,12:26:00,8288.31,8288.31,8288.31,8288.31,626000000
2010/1/6,12:27:00,8289.48,8289.48,8289.48,8289.48,390000000
2010/1/6,12:28:00,8290.43,8290.43,8290.43,8290.43,493000000
2010/1/6,12:29:00,8289.64,8289.64,8289.64,8289.64,405000000
2010/1/6,12:30:00,8291.53,8291.53,8291.53,8291.53,411000000
2010/1/6,12:31:00,8290.90,8290.90,8290.90,8290.90,644000000
2010/1/6,12:32:00,8293.75,8293.75,8293.75,8293.75,452000000
2010/1/6,12:33:00,8294.42,8294.42,8294.42,8294.42,491000000
2010/1/6,12:34:00,8292.95,8292.95,8292.95,8292.95,408000000
2010/1/6,12:35:00,8293.47,8293.47,8293.47,8293.47,335000000
2010/1/6,12:36:00,8293.20,8293.20,8293.20,8293.20,462000000
2010/1/6,12:37:00,8293.58,8293.58,8293.58,8293.58,381000000
2010/1/6,12:38:00,8295.38,8295.38,8295.38,8295.38,515000000
2010/1/6,12:39:00,8295.22,8295.22,8295.22,8295.22,415000000
2010/1/6,12:40:00,8294.05,8294.05,8294.05,8294.05,484000000
2010/1/6,12:41:00,8295.80,8295.80,8295.80,8295.80,492000000
2010/1/6,12:42:00,8295.88,8295.88,8295.88,8295.88,419000000
2010/1/6,12:43:00,8299.00,8299.00,8299.00,8299.00,523000000
2010/1/6,12:44:00,8300.27,8300.27,8300.27,8300.27,458000000
2010/1/6,12:45:00,8300.79,8300.79,8300.79,8300.79,408000000
2010/1/6,12:46:00,8301.06,8301.06,8301.06,8301.06,583000000
2010/1/6,12:47:00,8300.07,8300.07,8300.07,8300.07,418000000
2010/1/6,12:48:00,8300.81,8300.81,8300.81,8300.81,572000000
2010/1/6,12:49:00,8299.13,8299.13,8299.13,8299.13,446000000
2010/1/6,12:50:00,8300.44,8300.44,8300.44,8300.44,492000000
2010/1/6,12:51:00,8300.08,8300.08,8300.08,8300.08,652000000
2010/1/6,12:52:00,8300.78,8300.78,8300.78,8300.78,408000000
2010/1/6,12:53:00,8301.52,8301.52,8301.52,8301.52,588000000
2010/1/6,12:54:00,8302.43,8302.43,8302.43,8302.43,421000000
2010/1/6,12:55:00,8301.66,8301.66,8301.66,8301.66,436000000
2010/1/6,12:56:00,8303.22,8303.22,8303.22,8303.22,764000000
2010/1/6,12:57:00,8306.21,8306.21,8306.21,8306.21,496000000
2010/1/6,12:58:00,8305.17,8305.17,8305.17,8305.17,759000000
2010/1/6,12:59:00,8308.18,8308.18,8308.18,8308.18,521000000
2010/1/6,13:00:00,8309.95,8309.95,8309.95,8309.95,811000000
2010/1/6,13:01:00,8316.57,8316.57,8316.57,8316.57,904000000
2010/1/6,13:02:00,8319.36,8319.36,8319.36,8319.36,667000000
2010/1/6,13:03:00,8319.16,8319.16,8319.16,8319.16,877000000
2010/1/6,13:04:00,8319.49,8319.49,8319.49,8319.49,615000000
2010/1/6,13:05:00,8321.54,8321.54,8321.54,8321.54,611000000
2010/1/6,13:06:00,8318.93,8318.93,8318.93,8318.93,757000000
2010/1/6,13:07:00,8320.26,8320.26,8320.26,8320.26,630000000
2010/1/6,13:08:00,8316.80,8316.80,8316.80,8316.80,880000000
2010/1/6,13:09:00,8315.72,8315.72,8315.72,8315.72,708000000
2010/1/6,13:10:00,8315.47,8315.47,8315.47,8315.47,630000000
2010/1/6,13:11:00,8316.87,8316.87,8316.87,8316.87,739000000
2010/1/6,13:12:00,8319.17,8319.17,8319.17,8319.17,754000000
2010/1/6,13:13:00,8320.21,8320.21,8320.21,8320.21,1204000000
2010/1/6,13:14:00,8322.25,8322.25,8322.25,8322.25,846000000
2010/1/6,13:15:00,8322.18,8322.18,8322.18,8322.18,885000000
2010/1/6,13:16:00,8327.21,8327.21,8327.21,8327.21,1067000000
2010/1/6,13:17:00,8325.73,8325.73,8325.73,8325.73,768000000
2010/1/6,13:18:00,8327.31,8327.31,8327.31,8327.31,1007000000
2010/1/6,13:19:00,8327.87,8327.87,8327.87,8327.87,890000000
2010/1/6,13:20:00,8325.36,8325.36,8325.36,8325.36,797000000
2010/1/6,13:21:00,8326.41,8326.41,8326.41,8326.41,949000000
2010/1/6,13:22:00,8323.84,8323.84,8323.84,8323.84,786000000
2010/1/6,13:23:00,8322.71,8322.71,8322.71,8322.71,1034000000
2010/1/6,13:24:00,8320.01,8320.01,8320.01,8320.01,939000000
2010/1/6,13:25:00,8322.68,8322.68,8322.68,8322.68,983000000
2010/1/6,13:26:00,8322.68,8322.68,8322.68,8322.68,0
2010/1/6,13:27:00,8322.68,8322.68,8322.68,8322.68,0
2010/1/6,13:28:00,8322.68,8322.68,8322.68,8322.68,0
2010/1/6,13:29:00,8322.68,8322.68,8322.68,8322.68,0
2010/1/6,13:30:00,8327.62,8327.62,8327.62,8327.62,3075032576
2010/1/7,09:01:00,8344.56,8344.56,8344.56,8344.56,1573032960
2010/1/7,09:02:00,8341.94,8341.94,8341.94,8341.94,1458000000
2010/1/7,09:03:00,8337.22,8337.22,8337.22,8337.22,1744999936
2010/1/7,09:04:00,8328.78,8328.78,8328.78,8328.78,1668000000
2010/1/7,09:05:00,8322.90,8322.90,8322.90,8322.90,1323000064
2010/1/7,09:06:00,8315.42,8315.42,8315.42,8315.42,1576999936
2010/1/7,09:07:00,8323.20,8323.20,8323.20,8323.20,1355000064
2010/1/7,09:08:00,8335.85,8335.85,8335.85,8335.85,1536000000
2010/1/7,09:09:00,8339.84,8339.84,8339.84,8339.84,1614000000
2010/1/7,09:10:00,8344.58,8344.58,8344.58,8344.58,1156999936
2010/1/7,09:11:00,8348.81,8348.81,8348.81,8348.81,1652999936
2010/1/7,09:12:00,8353.46,8353.46,8353.46,8353.46,1255000064
2010/1/7,09:13:00,8354.40,8354.40,8354.40,8354.40,1551000064
2010/1/7,09:14:00,8356.28,8356.28,8356.28,8356.28,1498000000
2010/1/7,09:15:00,8356.75,8356.75,8356.75,8356.75,1094000000
2010/1/7,09:16:00,8355.45,8355.45,8355.45,8355.45,1352999936
2010/1/7,09:17:00,8355.22,8355.22,8355.22,8355.22,983000000
2010/1/7,09:18:00,8356.15,8356.15,8356.15,8356.15,1108999936
2010/1/7,09:19:00,8358.58,8358.58,8358.58,8358.58,1236999936
2010/1/7,09:20:00,8361.72,8361.72,8361.72,8361.72,977000000
2010/1/7,09:21:00,8365.40,8365.40,8365.40,8365.40,1424999936
2010/1/7,09:22:00,8368.16,8368.16,8368.16,8368.16,1120000000
2010/1/7,09:23:00,8368.26,8368.26,8368.26,8368.26,1246000000
2010/1/7,09:24:00,8369.55,8369.55,8369.55,8369.55,1188000000
2010/1/7,09:25:00,8366.39,8366.39,8366.39,8366.39,962000000
2010/1/7,09:26:00,8367.71,8367.71,8367.71,8367.71,1252999936
2010/1/7,09:27:00,8360.31,8360.31,8360.31,8360.31,895000000
2010/1/7,09:28:00,8351.84,8351.84,8351.84,8351.84,1516000000
2010/1/7,09:29:00,8339.08,8339.08,8339.08,8339.08,1408999936
2010/1/7,09:30:00,8334.53,8334.53,8334.53,8334.53,973000000
2010/1/7,09:31:00,8328.30,8328.30,8328.30,8328.30,1320999936
2010/1/7,09:32:00,8324.88,8324.88,8324.88,8324.88,885000000
2010/1/7,09:33:00,8323.37,8323.37,8323.37,8323.37,1104000000
2010/1/7,09:34:00,8321.29,8321.29,8321.29,8321.29,1140999936
2010/1/7,09:35:00,8323.48,8323.48,8323.48,8323.48,1052000000
2010/1/7,09:36:00,8324.76,8324.76,8324.76,8324.76,1018000000
2010/1/7,09:37:00,8327.72,8327.72,8327.72,8327.72,706000000
2010/1/7,09:38:00,8330.06,8330.06,8330.06,8330.06,830000000
2010/1/7,09:39:00,8328.93,8328.93,8328.93,8328.93,860000000
2010/1/7,09:40:00,8328.01,8328.01,8328.01,8328.01,604000000
2010/1/7,09:41:00,8328.03,8328.03,8328.03,8328.03,715000000
2010/1/7,09:42:00,8327.14,8327.14,8327.14,8327.14,555000000
2010/1/7,09:43:00,8324.27,8324.27,8324.27,8324.27,674000000
2010/1/7,09:44:00,8320.51,8320.51,8320.51,8320.51,670000000
2010/1/7,09:45:00,8317.30,8317.30,8317.30,8317.30,657000000
2010/1/7,09:46:00,8321.51,8321.51,8321.51,8321.51,1126000000
2010/1/7,09:47:00,8321.22,8321.22,8321.22,8321.22,726000000
2010/1/7,09:48:00,8322.43,8322.43,8322.43,8322.43,662000000
2010/1/7,09:49:00,8320.12,8320.12,8320.12,8320.12,686000000
2010/1/7,09:50:00,8320.14,8320.14,8320.14,8320.14,482000000
2010/1/7,09:51:00,8319.24,8319.24,8319.24,8319.24,669000000
2010/1/7,09:52:00,8319.15,8319.15,8319.15,8319.15,482000000
2010/1/7,09:53:00,8317.74,8317.74,8317.74,8317.74,690000000
2010/1/7,09:54:00,8316.81,8316.81,8316.81,8316.81,589000000
2010/1/7,09:55:00,8315.98,8315.98,8315.98,8315.98,551000000
2010/1/7,09:56:00,8313.35,8313.35,8313.35,8313.35,881000000
2010/1/7,09:57:00,8310.41,8310.41,8310.41,8310.41,762000000
2010/1/7,09:58:00,8305.24,8305.24,8305.24,8305.24,1028000000
2010/1/7,09:59:00,8303.00,8303.00,8303.00,8303.00,943000000
2010/1/7,10:00:00,8300.49,8300.49,8300.49,8300.49,819000000
2010/1/7,10:01:00,8298.89,8298.89,8298.89,8298.89,1243000064
2010/1/7,10:02:00,8295.50,8295.50,8295.50,8295.50,921000000
2010/1/7,10:03:00,8293.72,8293.72,8293.72,8293.72,1048000000
2010/1/7,10:04:00,8287.29,8287.29,8287.29,8287.29,1069000000
2010/1/7,10:05:00,8287.00,8287.00,8287.00,8287.00,1011000000
2010/1/7,10:06:00,8289.86,8289.86,8289.86,8289.86,1430000000
2010/1/7,10:07:00,8297.56,8297.56,8297.56,8297.56,971000000
2010/1/7,10:08:00,8304.90,8304.90,8304.90,8304.90,1062000000
2010/1/7,10:09:00,8311.42,8311.42,8311.42,8311.42,816000000
2010/1/7,10:10:00,8312.64,8312.64,8312.64,8312.64,571000000
2010/1/7,10:11:00,8315.87,8315.87,8315.87,8315.87,732000000
2010/1/7,10:12:00,8318.62,8318.62,8318.62,8318.62,496000000
2010/1/7,10:13:00,8319.82,8319.82,8319.82,8319.82,570000000
2010/1/7,10:14:00,8316.97,8316.97,8316.97,8316.97,507000000
2010/1/7,10:15:00,8315.84,8315.84,8315.84,8315.84,463000000
2010/1/7,10:16:00,8316.65,8316.65,8316.65,8316.65,593000000
2010/1/7,10:17:00,8314.84,8314.84,8314.84,8314.84,389000000
2010/1/7,10:18:00,8312.66,8312.66,8312.66,8312.66,520000000
2010/1/7,10:19:00,8311.63,8311.63,8311.63,8311.63,505000000
2010/1/7,10:20:00,8311.63,8311.63,8311.63,8311.63,413000000
2010/1/7,10:21:00,8310.59,8310.59,8310.59,8310.59,591000000
2010/1/7,10:22:00,8309.67,8309.67,8309.67,8309.67,411000000
2010/1/7,10:23:00,8309.43,8309.43,8309.43,8309.43,498000000
2010/1/7,10:24:00,8307.10,8307.10,8307.10,8307.10,451000000
2010/1/7,10:25:00,8302.26,8302.26,8302.26,8302.26,401000000
2010/1/7,10:26:00,8302.38,8302.38,8302.38,8302.38,614000000
2010/1/7,10:27:00,8302.09,8302.09,8302.09,8302.09,478000000
2010/1/7,10:28:00,8299.47,8299.47,8299.47,8299.47,535000000
2010/1/7,10:29:00,8298.82,8298.82,8298.82,8298.82,441000000
2010/1/7,10:30:00,8299.16,8299.16,8299.16,8299.16,430000000
2010/1/7,10:31:00,8300.77,8300.77,8300.77,8300.77,555000000
2010/1/7,10:32:00,8302.14,8302.14,8302.14,8302.14,350000000
2010/1/7,10:33:00,8308.90,8308.90,8308.90,8308.90,560000000
2010/1/7,10:34:00,8304.95,8304.95,8304.95,8304.95,580000000
2010/1/7,10:35:00,8310.69,8310.69,8310.69,8310.69,507000000
2010/1/7,10:36:00,8308.13,8308.13,8308.13,8308.13,635000000
2010/1/7,10:37:00,8310.22,8310.22,8310.22,8310.22,418000000
2010/1/7,10:38:00,8307.78,8307.78,8307.78,8307.78,586000000
2010/1/7,10:39:00,8308.63,8308.63,8308.63,8308.63,487000000
2010/1/7,10:40:00,8310.24,8310.24,8310.24,8310.24,427000000
2010/1/7,10:41:00,8308.84,8308.84,8308.84,8308.84,499000000
2010/1/7,10:42:00,8310.11,8310.11,8310.11,8310.11,422000000
2010/1/7,10:43:00,8312.76,8312.76,8312.76,8312.76,535000000
2010/1/7,10:44:00,8312.62,8312.62,8312.62,8312.62,466000000
2010/1/7,10:45:00,8310.63,8310.63,8310.63,8310.63,480000000
2010/1/7,10:46:00,8314.32,8314.32,8314.32,8314.32,628000000
2010/1/7,10:47:00,8313.91,8313.91,8313.91,8313.91,408000000
2010/1/7,10:48:00,8319.42,8319.42,8319.42,8319.42,598000000
2010/1/7,10:49:00,8321.20,8321.20,8321.20,8321.20,471000000
2010/1/7,10:50:00,8320.05,8320.05,8320.05,8320.05,514000000
2010/1/7,10:51:00,8323.29,8323.29,8323.29,8323.29,607000000
2010/1/7,10:52:00,8322.32,8322.32,8322.32,8322.32,540000000
2010/1/7,10:53:00,8325.48,8325.48,8325.48,8325.48,720000000
2010/1/7,10:54:00,8329.65,8329.65,8329.65,8329.65,738000000
2010/1/7,10:55:00,8332.95,8332.95,8332.95,8332.95,645000000
2010/1/7,10:56:00,8335.59,8335.59,8335.59,8335.59,941000000
2010/1/7,10:57:00,8338.18,8338.18,8338.18,8338.18,669000000
2010/1/7,10:58:00,8338.81,8338.81,8338.81,8338.81,814000000
2010/1/7,10:59:00,8340.73,8340.73,8340.73,8340.73,650000000
2010/1/7,11:00:00,8339.63,8339.63,8339.63,8339.63,554000000
2010/1/7,11:01:00,8336.79,8336.79,8336.79,8336.79,665000000
2010/1/7,11:02:00,8339.46,8339.46,8339.46,8339.46,434000000
2010/1/7,11:03:00,8333.48,8333.48,8333.48,8333.48,516000000
2010/1/7,11:04:00,8334.75,8334.75,8334.75,8334.75,385000000
2010/1/7,11:05:00,8331.29,8331.29,8331.29,8331.29,370000000
2010/1/7,11:06:00,8330.92,8330.92,8330.92,8330.92,516000000
2010/1/7,11:07:00,8328.95,8328.95,8328.95,8328.95,351000000
2010/1/7,11:08:00,8331.44,8331.44,8331.44,8331.44,493000000
2010/1/7,11:09:00,8331.70,8331.70,8331.70,8331.70,410000000
2010/1/7,11:10:00,8331.26,8331.26,8331.26,8331.26,370000000
2010/1/7,11:11:00,8332.72,8332.72,8332.72,8332.72,459000000
2010/1/7,11:12:00,8334.52,8334.52,8334.52,8334.52,389000000
2010/1/7,11:13:00,8334.34,8334.34,8334.34,8334.34,602000000
2010/1/7,11:14:00,8337.18,8337.18,8337.18,8337.18,623000000
2010/1/7,11:15:00,8337.58,8337.58,8337.58,8337.58,470000000
2010/1/7,11:16:00,8342.20,8342.20,8342.20,8342.20,873000000
2010/1/7,11:17:00,8341.57,8341.57,8341.57,8341.57,485000000
2010/1/7,11:18:00,8343.69,8343.69,8343.69,8343.69,658000000
2010/1/7,11:19:00,8347.43,8347.43,8347.43,8347.43,696000000
2010/1/7,11:20:00,8349.32,8349.32,8349.32,8349.32,573000000
2010/1/7,11:21:00,8348.73,8348.73,8348.73,8348.73,732000000
2010/1/7,11:22:00,8350.34,8350.34,8350.34,8350.34,470000000
2010/1/7,11:23:00,8349.49,8349.49,8349.49,8349.49,670000000
2010/1/7,11:24:00,8347.87,8347.87,8347.87,8347.87,452000000
2010/1/7,11:25:00,8348.33,8348.33,8348.33,8348.33,426000000
2010/1/7,11:26:00,8347.33,8347.33,8347.33,8347.33,643000000
2010/1/7,11:27:00,8346.14,8346.14,8346.14,8346.14,469000000
2010/1/7,11:28:00,8344.69,8344.69,8344.69,8344.69,602000000
2010/1/7,11:29:00,8346.40,8346.40,8346.40,8346.40,481000000
2010/1/7,11:30:00,8344.88,8344.88,8344.88,8344.88,415000000
2010/1/7,11:31:00,8345.61,8345.61,8345.61,8345.61,483000000
2010/1/7,11:32:00,8344.02,8344.02,8344.02,8344.02,373000000
2010/1/7,11:33:00,8342.92,8342.92,8342.92,8342.92,496000000
2010/1/7,11:34:00,8340.25,8340.25,8340.25,8340.25,396000000
2010/1/7,11:35:00,8339.38,8339.38,8339.38,8339.38,483000000
2010/1/7,11:36:00,8339.48,8339.48,8339.48,8339.48,548000000
2010/1/7,11:37:00,8337.15,8337.15,8337.15,8337.15,457000000
2010/1/7,11:38:00,8337.59,8337.59,8337.59,8337.59,575000000
2010/1/7,11:39:00,8336.92,8336.92,8336.92,8336.92,425000000
2010/1/7,11:40:00,8335.25,8335.25,8335.25,8335.25,427000000
2010/1/7,11:41:00,8333.44,8333.44,8333.44,8333.44,482000000
2010/1/7,11:42:00,8333.77,8333.77,8333.77,8333.77,341000000
2010/1/7,11:43:00,8332.32,8332.32,8332.32,8332.32,448000000
2010/1/7,11:44:00,8328.39,8328.39,8328.39,8328.39,382000000
2010/1/7,11:45:00,8327.08,8327.08,8327.08,8327.08,431000000
2010/1/7,11:46:00,8324.69,8324.69,8324.69,8324.69,474000000
2010/1/7,11:47:00,8320.38,8320.38,8320.38,8320.38,475000000
2010/1/7,11:48:00,8318.96,8318.96,8318.96,8318.96,702000000
2010/1/7,11:49:00,8318.94,8318.94,8318.94,8318.94,523000000
2010/1/7,11:50:00,8317.19,8317.19,8317.19,8317.19,523000000
2010/1/7,11:51:00,8315.11,8315.11,8315.11,8315.11,586000000
2010/1/7,11:52:00,8312.74,8312.74,8312.74,8312.74,431000000
2010/1/7,11:53:00,8311.28,8311.28,8311.28,8311.28,622000000
2010/1/7,11:54:00,8308.73,8308.73,8308.73,8308.73,478000000
2010/1/7,11:55:00,8309.92,8309.92,8309.92,8309.92,569000000
2010/1/7,11:56:00,8305.60,8305.60,8305.60,8305.60,687000000
2010/1/7,11:57:00,8306.32,8306.32,8306.32,8306.32,451000000
2010/1/7,11:58:00,8305.52,8305.52,8305.52,8305.52,595000000
2010/1/7,11:59:00,8304.77,8304.77,8304.77,8304.77,501000000
2010/1/7,12:00:00,8304.69,8304.69,8304.69,8304.69,449000000
2010/1/7,12:01:00,8304.08,8304.08,8304.08,8304.08,437000000
2010/1/7,12:02:00,8311.84,8311.84,8311.84,8311.84,435000000
2010/1/7,12:03:00,8314.33,8314.33,8314.33,8314.33,487000000
2010/1/7,12:04:00,8316.69,8316.69,8316.69,8316.69,413000000
2010/1/7,12:05:00,8316.30,8316.30,8316.30,8316.30,461000000
2010/1/7,12:06:00,8319.34,8319.34,8319.34,8319.34,388000000
2010/1/7,12:07:00,8314.95,8314.95,8314.95,8314.95,256000000
2010/1/7,12:08:00,8315.40,8315.40,8315.40,8315.40,339000000
2010/1/7,12:09:00,8314.54,8314.54,8314.54,8314.54,318000000
2010/1/7,12:10:00,8313.47,8313.47,8313.47,8313.47,367000000
2010/1/7,12:11:00,8313.33,8313.33,8313.33,8313.33,386000000
2010/1/7,12:12:00,8310.68,8310.68,8310.68,8310.68,312000000
2010/1/7,12:13:00,8311.25,8311.25,8311.25,8311.25,403000000
2010/1/7,12:14:00,8308.10,8308.10,8308.10,8308.10,308000000
2010/1/7,12:15:00,8309.41,8309.41,8309.41,8309.41,363000000
2010/1/7,12:16:00,8305.83,8305.83,8305.83,8305.83,497000000
2010/1/7,12:17:00,8306.16,8306.16,8306.16,8306.16,345000000
2010/1/7,12:18:00,8304.09,8304.09,8304.09,8304.09,558000000
2010/1/7,12:19:00,8302.12,8302.12,8302.12,8302.12,437000000
2010/1/7,12:20:00,8302.14,8302.14,8302.14,8302.14,475000000
2010/1/7,12:21:00,8300.14,8300.14,8300.14,8300.14,822000000
2010/1/7,12:22:00,8301.70,8301.70,8301.70,8301.70,517000000
2010/1/7,12:23:00,8300.79,8300.79,8300.79,8300.79,654000000
2010/1/7,12:24:00,8303.08,8303.08,8303.08,8303.08,654000000
2010/1/7,12:25:00,8300.60,8300.60,8300.60,8300.60,522000000
2010/1/7,12:26:00,8298.40,8298.40,8298.40,8298.40,656000000
2010/1/7,12:27:00,8296.29,8296.29,8296.29,8296.29,466000000
2010/1/7,12:28:00,8287.92,8287.92,8287.92,8287.92,982000000
2010/1/7,12:29:00,8280.96,8280.96,8280.96,8280.96,1183000064
2010/1/7,12:30:00,8274.91,8274.91,8274.91,8274.91,1434000000
2010/1/7,12:31:00,8264.72,8264.72,8264.72,8264.72,2035000064
2010/1/7,12:32:00,8258.77,8258.77,8258.77,8258.77,1380999936
2010/1/7,12:33:00,8253.05,8253.05,8253.05,8253.05,1866000000
2010/1/7,12:34:00,8248.94,8248.94,8248.94,8248.94,1482000000
2010/1/7,12:35:00,8248.64,8248.64,8248.64,8248.64,1227000064
2010/1/7,12:36:00,8253.80,8253.80,8253.80,8253.80,1296000000
2010/1/7,12:37:00,8259.34,8259.34,8259.34,8259.34,910000000
2010/1/7,12:38:00,8275.43,8275.43,8275.43,8275.43,1148999936
2010/1/7,12:39:00,8276.04,8276.04,8276.04,8276.04,742000000
2010/1/7,12:40:00,8280.84,8280.84,8280.84,8280.84,614000000
2010/1/7,12:41:00,8281.84,8281.84,8281.84,8281.84,656000000
2010/1/7,12:42:00,8283.03,8283.03,8283.03,8283.03,435000000
2010/1/7,12:43:00,8281.93,8281.93,8281.93,8281.93,560000000
2010/1/7,12:44:00,8281.94,8281.94,8281.94,8281.94,445000000
2010/1/7,12:45:00,8280.19,8280.19,8280.19,8280.19,430000000
2010/1/7,12:46:00,8276.43,8276.43,8276.43,8276.43,518000000
2010/1/7,12:47:00,8271.77,8271.77,8271.77,8271.77,450000000
2010/1/7,12:48:00,8268.37,8268.37,8268.37,8268.37,619000000
2010/1/7,12:49:00,8266.58,8266.58,8266.58,8266.58,488000000
2010/1/7,12:50:00,8259.31,8259.31,8259.31,8259.31,539000000
2010/1/7,12:51:00,8255.65,8255.65,8255.65,8255.65,803000000
2010/1/7,12:52:00,8248.17,8248.17,8248.17,8248.17,700000000
2010/1/7,12:53:00,8240.04,8240.04,8240.04,8240.04,1130000000
2010/1/7,12:54:00,8238.79,8238.79,8238.79,8238.79,987000000
2010/1/7,12:55:00,8235.91,8235.91,8235.91,8235.91,895000000
2010/1/7,12:56:00,8237.18,8237.18,8237.18,8237.18,1049000000
2010/1/7,12:57:00,8235.90,8235.90,8235.90,8235.90,782000000
2010/1/7,12:58:00,8236.08,8236.08,8236.08,8236.08,897000000
2010/1/7,12:59:00,8233.59,8233.59,8233.59,8233.59,700000000
2010/1/7,13:00:00,8242.57,8242.57,8242.57,8242.57,737000000
2010/1/7,13:01:00,8252.20,8252.20,8252.20,8252.20,687000000
2010/1/7,13:02:00,8262.47,8262.47,8262.47,8262.47,768000000
2010/1/7,13:03:00,8266.84,8266.84,8266.84,8266.84,679000000
2010/1/7,13:04:00,8267.86,8267.86,8267.86,8267.86,543000000
2010/1/7,13:05:00,8267.79,8267.79,8267.79,8267.79,525000000
2010/1/7,13:06:00,8265.72,8265.72,8265.72,8265.72,562000000
2010/1/7,13:07:00,8262.55,8262.55,8262.55,8262.55,423000000
2010/1/7,13:08:00,8257.73,8257.73,8257.73,8257.73,584000000
2010/1/7,13:09:00,8254.45,8254.45,8254.45,8254.45,489000000
2010/1/7,13:10:00,8249.68,8249.68,8249.68,8249.68,482000000
2010/1/7,13:11:00,8250.13,8250.13,8250.13,8250.13,594000000
2010/1/7,13:12:00,8253.93,8253.93,8253.93,8253.93,509000000
2010/1/7,13:13:00,8249.36,8249.36,8249.36,8249.36,630000000
2010/1/7,13:14:00,8249.21,8249.21,8249.21,8249.21,560000000
2010/1/7,13:15:00,8248.34,8248.34,8248.34,8248.34,563000000
2010/1/7,13:16:00,8246.36,8246.36,8246.36,8246.36,674000000
2010/1/7,13:17:00,8243.26,8243.26,8243.26,8243.26,521000000
2010/1/7,13:18:00,8242.57,8242.57,8242.57,8242.57,749000000
2010/1/7,13:19:00,8242.96,8242.96,8242.96,8242.96,638000000
2010/1/7,13:20:00,8249.47,8249.47,8249.47,8249.47,682000000
2010/1/7,13:21:00,8249.23,8249.23,8249.23,8249.23,837000000
2010/1/7,13:22:00,8251.26,8251.26,8251.26,8251.26,699000000
2010/1/7,13:23:00,8249.80,8249.80,8249.80,8249.80,918000000
2010/1/7,13:24:00,8251.01,8251.01,8251.01,8251.01,812000000
2010/1/7,13:25:00,8244.94,8244.94,8244.94,8244.94,838000000
2010/1/7,13:26:00,8244.95,8244.95,8244.95,8244.95,0
2010/1/7,13:27:00,8244.95,8244.95,8244.95,8244.95,0
2010/1/7,13:28:00,8244.95,8244.95,8244.95,8244.95,0
2010/1/7,13:29:00,8244.95,8244.95,8244.95,8244.95,0
2010/1/7,13:30:00,8237.42,8237.42,8237.42,8237.42,2741032960
2010/1/8,09:01:00,8266.87,8266.87,8266.87,8266.87,4270000128
2010/1/8,09:02:00,8273.23,8273.23,8273.23,8273.23,1268999936
2010/1/8,09:03:00,8278.09,8278.09,8278.09,8278.09,1534000000
2010/1/8,09:04:00,8282.20,8282.20,8282.20,8282.20,1524999936
2010/1/8,09:05:00,8284.24,8284.24,8284.24,8284.24,1092000000
2010/1/8,09:06:00,8280.74,8280.74,8280.74,8280.74,1488999936
2010/1/8,09:07:00,8279.14,8279.14,8279.14,8279.14,987000000
2010/1/8,09:08:00,8272.83,8272.83,8272.83,8272.83,999000000
2010/1/8,09:09:00,8270.92,8270.92,8270.92,8270.92,984000000
2010/1/8,09:10:00,8267.66,8267.66,8267.66,8267.66,845000000
2010/1/8,09:11:00,8259.45,8259.45,8259.45,8259.45,1118000000
2010/1/8,09:12:00,8256.95,8256.95,8256.95,8256.95,833000000
2010/1/8,09:13:00,8257.19,8257.19,8257.19,8257.19,1006000000
2010/1/8,09:14:00,8251.04,8251.04,8251.04,8251.04,959000000
2010/1/8,09:15:00,8256.96,8256.96,8256.96,8256.96,866000000
2010/1/8,09:16:00,8257.56,8257.56,8257.56,8257.56,1250000000
2010/1/8,09:17:00,8259.72,8259.72,8259.72,8259.72,846000000
2010/1/8,09:18:00,8258.83,8258.83,8258.83,8258.83,887000000
2010/1/8,09:19:00,8256.25,8256.25,8256.25,8256.25,943000000
2010/1/8,09:20:00,8249.63,8249.63,8249.63,8249.63,736000000
2010/1/8,09:21:00,8244.61,8244.61,8244.61,8244.61,992000000
2010/1/8,09:22:00,8239.24,8239.24,8239.24,8239.24,801000000
2010/1/8,09:23:00,8233.83,8233.83,8233.83,8233.83,1219000064
2010/1/8,09:24:00,8223.13,8223.13,8223.13,8223.13,1303000064
2010/1/8,09:25:00,8219.53,8219.53,8219.53,8219.53,1120000000
2010/1/8,09:26:00,8207.65,8207.65,8207.65,8207.65,1540000000
2010/1/8,09:27:00,8202.29,8202.29,8202.29,8202.29,1294000000
2010/1/8,09:28:00,8198.68,8198.68,8198.68,8198.68,1350000000
2010/1/8,09:29:00,8194.27,8194.27,8194.27,8194.27,1380999936
2010/1/8,09:30:00,8189.93,8189.93,8189.93,8189.93,1067000000
2010/1/8,09:31:00,8181.96,8181.96,8181.96,8181.96,1392000000
2010/1/8,09:32:00,8178.93,8178.93,8178.93,8178.93,1120000000
2010/1/8,09:33:00,8190.63,8190.63,8190.63,8190.63,1304000000
2010/1/8,09:34:00,8194.96,8194.96,8194.96,8194.96,1151000064
2010/1/8,09:35:00,8202.81,8202.81,8202.81,8202.81,828000000
2010/1/8,09:36:00,8208.02,8208.02,8208.02,8208.02,1012000000
2010/1/8,09:37:00,8217.20,8217.20,8217.20,8217.20,801000000
2010/1/8,09:38:00,8217.72,8217.72,8217.72,8217.72,1023000000
2010/1/8,09:39:00,8217.60,8217.60,8217.60,8217.60,820000000
2010/1/8,09:40:00,8216.46,8216.46,8216.46,8216.46,613000000
2010/1/8,09:41:00,8219.13,8219.13,8219.13,8219.13,765000000
2010/1/8,09:42:00,8224.32,8224.32,8224.32,8224.32,543000000
2010/1/8,09:43:00,8225.24,8225.24,8225.24,8225.24,721000000
2010/1/8,09:44:00,8228.46,8228.46,8228.46,8228.46,600000000
2010/1/8,09:45:00,8234.66,8234.66,8234.66,8234.66,539000000
2010/1/8,09:46:00,8240.29,8240.29,8240.29,8240.29,840000000
2010/1/8,09:47:00,8244.86,8244.86,8244.86,8244.86,712000000
2010/1/8,09:48:00,8246.54,8246.54,8246.54,8246.54,867000000
2010/1/8,09:49:00,8247.59,8247.59,8247.59,8247.59,871000000
2010/1/8,09:50:00,8244.91,8244.91,8244.91,8244.91,677000000
2010/1/8,09:51:00,8246.27,8246.27,8246.27,8246.27,821000000
2010/1/8,09:52:00,8243.42,8243.42,8243.42,8243.42,533000000
2010/1/8,09:53:00,8240.29,8240.29,8240.29,8240.29,605000000
2010/1/8,09:54:00,8237.16,8237.16,8237.16,8237.16,625000000
2010/1/8,09:55:00,8235.80,8235.80,8235.80,8235.80,498000000
2010/1/8,09:56:00,8235.12,8235.12,8235.12,8235.12,640000000
2010/1/8,09:57:00,8233.84,8233.84,8233.84,8233.84,397000000
2010/1/8,09:58:00,8230.41,8230.41,8230.41,8230.41,537000000
2010/1/8,09:59:00,8228.11,8228.11,8228.11,8228.11,456000000
2010/1/8,10:00:00,8224.73,8224.73,8224.73,8224.73,421000000
2010/1/8,10:01:00,8224.60,8224.60,8224.60,8224.60,477000000
2010/1/8,10:02:00,8226.86,8226.86,8226.86,8226.86,360000000
2010/1/8,10:03:00,8227.38,8227.38,8227.38,8227.38,444000000
2010/1/8,10:04:00,8230.03,8230.03,8230.03,8230.03,410000000
2010/1/8,10:05:00,8229.73,8229.73,8229.73,8229.73,381000000
2010/1/8,10:06:00,8231.34,8231.34,8231.34,8231.34,436000000
2010/1/8,10:07:00,8230.18,8230.18,8230.18,8230.18,360000000
2010/1/8,10:08:00,8231.42,8231.42,8231.42,8231.42,564000000
2010/1/8,10:09:00,8233.42,8233.42,8233.42,8233.42,356000000
2010/1/8,10:10:00,8232.99,8232.99,8232.99,8232.99,393000000
2010/1/8,10:11:00,8234.36,8234.36,8234.36,8234.36,474000000
2010/1/8,10:12:00,8235.15,8235.15,8235.15,8235.15,263000000
2010/1/8,10:13:00,8235.26,8235.26,8235.26,8235.26,435000000
2010/1/8,10:14:00,8235.62,8235.62,8235.62,8235.62,433000000
2010/1/8,10:15:00,8235.99,8235.99,8235.99,8235.99,414000000
2010/1/8,10:16:00,8242.52,8242.52,8242.52,8242.52,583000000
2010/1/8,10:17:00,8248.60,8248.60,8248.60,8248.60,731000000
2010/1/8,10:18:00,8256.90,8256.90,8256.90,8256.90,880000000
2010/1/8,10:19:00,8261.20,8261.20,8261.20,8261.20,820000000
2010/1/8,10:20:00,8266.41,8266.41,8266.41,8266.41,614000000
2010/1/8,10:21:00,8268.08,8268.08,8268.08,8268.08,1007000000
2010/1/8,10:22:00,8270.89,8270.89,8270.89,8270.89,635000000
2010/1/8,10:23:00,8269.32,8269.32,8269.32,8269.32,675000000
2010/1/8,10:24:00,8267.19,8267.19,8267.19,8267.19,568000000
2010/1/8,10:25:00,8265.47,8265.47,8265.47,8265.47,494000000
2010/1/8,10:26:00,8260.95,8260.95,8260.95,8260.95,602000000
2010/1/8,10:27:00,8262.88,8262.88,8262.88,8262.88,396000000
2010/1/8,10:28:00,8258.87,8258.87,8258.87,8258.87,427000000
2010/1/8,10:29:00,8259.08,8259.08,8259.08,8259.08,386000000
2010/1/8,10:30:00,8258.52,8258.52,8258.52,8258.52,286000000
2010/1/8,10:31:00,8261.62,8261.62,8261.62,8261.62,449000000
2010/1/8,10:32:00,8264.59,8264.59,8264.59,8264.59,360000000
2010/1/8,10:33:00,8262.82,8262.82,8262.82,8262.82,499000000
2010/1/8,10:34:00,8269.43,8269.43,8269.43,8269.43,508000000
2010/1/8,10:35:00,8273.25,8273.25,8273.25,8273.25,519000000
2010/1/8,10:36:00,8273.75,8273.75,8273.75,8273.75,646000000
2010/1/8,10:37:00,8272.07,8272.07,8272.07,8272.07,397000000
2010/1/8,10:38:00,8271.21,8271.21,8271.21,8271.21,578000000
2010/1/8,10:39:00,8270.30,8270.30,8270.30,8270.30,475000000
2010/1/8,10:40:00,8268.99,8268.99,8268.99,8268.99,411000000
2010/1/8,10:41:00,8267.65,8267.65,8267.65,8267.65,488000000
2010/1/8,10:42:00,8267.81,8267.81,8267.81,8267.81,370000000
2010/1/8,10:43:00,8265.07,8265.07,8265.07,8265.07,480000000
2010/1/8,10:44:00,8266.80,8266.80,8266.80,8266.80,371000000
2010/1/8,10:45:00,8266.09,8266.09,8266.09,8266.09,363000000
2010/1/8,10:46:00,8267.41,8267.41,8267.41,8267.41,512000000
2010/1/8,10:47:00,8264.84,8264.84,8264.84,8264.84,293000000
2010/1/8,10:48:00,8264.56,8264.56,8264.56,8264.56,408000000
2010/1/8,10:49:00,8265.17,8265.17,8265.17,8265.17,370000000
2010/1/8,10:50:00,8265.78,8265.78,8265.78,8265.78,372000000
2010/1/8,10:51:00,8265.55,8265.55,8265.55,8265.55,450000000
2010/1/8,10:52:00,8266.04,8266.04,8266.04,8266.04,336000000
2010/1/8,10:53:00,8264.13,8264.13,8264.13,8264.13,458000000
2010/1/8,10:54:00,8265.84,8265.84,8265.84,8265.84,375000000
2010/1/8,10:55:00,8265.11,8265.11,8265.11,8265.11,305000000
2010/1/8,10:56:00,8267.78,8267.78,8267.78,8267.78,361000000
2010/1/8,10:57:00,8265.45,8265.45,8265.45,8265.45,280000000
2010/1/8,10:58:00,8269.15,8269.15,8269.15,8269.15,409000000
2010/1/8,10:59:00,8270.40,8270.40,8270.40,8270.40,377000000
2010/1/8,11:00:00,8269.39,8269.39,8269.39,8269.39,403000000
2010/1/8,11:01:00,8270.83,8270.83,8270.83,8270.83,475000000
2010/1/8,11:02:00,8270.72,8270.72,8270.72,8270.72,339000000
2010/1/8,11:03:00,8271.35,8271.35,8271.35,8271.35,452000000
2010/1/8,11:04:00,8272.13,8272.13,8272.13,8272.13,345000000
2010/1/8,11:05:00,8272.92,8272.92,8272.92,8272.92,352000000
2010/1/8,11:06:00,8270.54,8270.54,8270.54,8270.54,618000000
2010/1/8,11:07:00,8273.21,8273.21,8273.21,8273.21,462000000
2010/1/8,11:08:00,8279.68,8279.68,8279.68,8279.68,778000000
2010/1/8,11:09:00,8279.61,8279.61,8279.61,8279.61,725000000
2010/1/8,11:10:00,8280.04,8280.04,8280.04,8280.04,592000000
2010/1/8,11:11:00,8281.49,8281.49,8281.49,8281.49,666000000
2010/1/8,11:12:00,8281.04,8281.04,8281.04,8281.04,507000000
2010/1/8,11:13:00,8281.47,8281.47,8281.47,8281.47,580000000
2010/1/8,11:14:00,8282.21,8282.21,8282.21,8282.21,517000000
2010/1/8,11:15:00,8281.46,8281.46,8281.46,8281.46,504000000
2010/1/8,11:16:00,8282.56,8282.56,8282.56,8282.56,625000000
2010/1/8,11:17:00,8283.26,8283.26,8283.26,8283.26,379000000
2010/1/8,11:18:00,8283.42,8283.42,8283.42,8283.42,526000000
2010/1/8,11:19:00,8285.15,8285.15,8285.15,8285.15,443000000
2010/1/8,11:20:00,8284.01,8284.01,8284.01,8284.01,445000000
2010/1/8,11:21:00,8284.04,8284.04,8284.04,8284.04,535000000
2010/1/8,11:22:00,8282.90,8282.90,8282.90,8282.90,364000000
2010/1/8,11:23:00,8283.19,8283.19,8283.19,8283.19,511000000
2010/1/8,11:24:00,8279.51,8279.51,8279.51,8279.51,393000000
2010/1/8,11:25:00,8279.34,8279.34,8279.34,8279.34,520000000
2010/1/8,11:26:00,8276.33,8276.33,8276.33,8276.33,522000000
2010/1/8,11:27:00,8277.59,8277.59,8277.59,8277.59,446000000
2010/1/8,11:28:00,8275.16,8275.16,8275.16,8275.16,533000000
2010/1/8,11:29:00,8272.57,8272.57,8272.57,8272.57,422000000
2010/1/8,11:30:00,8270.54,8270.54,8270.54,8270.54,420000000
2010/1/8,11:31:00,8267.34,8267.34,8267.34,8267.34,487000000
2010/1/8,11:32:00,8266.76,8266.76,8266.76,8266.76,391000000
2010/1/8,11:33:00,8263.96,8263.96,8263.96,8263.96,484000000
2010/1/8,11:34:00,8263.82,8263.82,8263.82,8263.82,368000000
2010/1/8,11:35:00,8261.91,8261.91,8261.91,8261.91,358000000
2010/1/8,11:36:00,8261.74,8261.74,8261.74,8261.74,501000000
2010/1/8,11:37:00,8260.38,8260.38,8260.38,8260.38,332000000
2010/1/8,11:38:00,8257.55,8257.55,8257.55,8257.55,440000000
2010/1/8,11:39:00,8256.90,8256.90,8256.90,8256.90,369000000
2010/1/8,11:40:00,8256.89,8256.89,8256.89,8256.89,376000000
2010/1/8,11:41:00,8254.49,8254.49,8254.49,8254.49,439000000
2010/1/8,11:42:00,8253.47,8253.47,8253.47,8253.47,329000000
2010/1/8,11:43:00,8253.21,8253.21,8253.21,8253.21,400000000
2010/1/8,11:44:00,8253.61,8253.61,8253.61,8253.61,311000000
2010/1/8,11:45:00,8252.54,8252.54,8252.54,8252.54,342000000
2010/1/8,11:46:00,8252.99,8252.99,8252.99,8252.99,437000000
2010/1/8,11:47:00,8250.10,8250.10,8250.10,8250.10,339000000
2010/1/8,11:48:00,8249.36,8249.36,8249.36,8249.36,468000000
2010/1/8,11:49:00,8247.81,8247.81,8247.81,8247.81,308000000
2010/1/8,11:50:00,8247.15,8247.15,8247.15,8247.15,332000000
2010/1/8,11:51:00,8243.89,8243.89,8243.89,8243.89,471000000
2010/1/8,11:52:00,8242.38,8242.38,8242.38,8242.38,343000000
2010/1/8,11:53:00,8243.50,8243.50,8243.50,8243.50,482000000
2010/1/8,11:54:00,8242.23,8242.23,8242.23,8242.23,345000000
2010/1/8,11:55:00,8243.81,8243.81,8243.81,8243.81,312000000
2010/1/8,11:56:00,8247.86,8247.86,8247.86,8247.86,362000000
2010/1/8,11:57:00,8251.41,8251.41,8251.41,8251.41,336000000
2010/1/8,11:58:00,8260.73,8260.73,8260.73,8260.73,437000000
2010/1/8,11:59:00,8260.83,8260.83,8260.83,8260.83,330000000
2010/1/8,12:00:00,8259.23,8259.23,8259.23,8259.23,313000000
2010/1/8,12:01:00,8257.34,8257.34,8257.34,8257.34,334000000
2010/1/8,12:02:00,8258.18,8258.18,8258.18,8258.18,208000000
2010/1/8,12:03:00,8258.32,8258.32,8258.32,8258.32,318000000
2010/1/8,12:04:00,8257.70,8257.70,8257.70,8257.70,257000000
2010/1/8,12:05:00,8256.22,8256.22,8256.22,8256.22,313000000
2010/1/8,12:06:00,8256.16,8256.16,8256.16,8256.16,350000000
2010/1/8,12:07:00,8254.94,8254.94,8254.94,8254.94,239000000
2010/1/8,12:08:00,8256.20,8256.20,8256.20,8256.20,315000000
2010/1/8,12:09:00,8254.60,8254.60,8254.60,8254.60,215000000
2010/1/8,12:10:00,8254.57,8254.57,8254.57,8254.57,284000000
2010/1/8,12:11:00,8254.97,8254.97,8254.97,8254.97,302000000
2010/1/8,12:12:00,8254.72,8254.72,8254.72,8254.72,244000000
2010/1/8,12:13:00,8250.98,8250.98,8250.98,8250.98,368000000
2010/1/8,12:14:00,8254.14,8254.14,8254.14,8254.14,250000000
2010/1/8,12:15:00,8251.81,8251.81,8251.81,8251.81,319000000
2010/1/8,12:16:00,8250.95,8250.95,8250.95,8250.95,370000000
2010/1/8,12:17:00,8250.37,8250.37,8250.37,8250.37,286000000
2010/1/8,12:18:00,8248.90,8248.90,8248.90,8248.90,369000000
2010/1/8,12:19:00,8249.39,8249.39,8249.39,8249.39,285000000
2010/1/8,12:20:00,8250.38,8250.38,8250.38,8250.38,338000000
2010/1/8,12:21:00,8251.43,8251.43,8251.43,8251.43,388000000
2010/1/8,12:22:00,8254.30,8254.30,8254.30,8254.30,291000000
2010/1/8,12:23:00,8254.67,8254.67,8254.67,8254.67,377000000
2010/1/8,12:24:00,8256.78,8256.78,8256.78,8256.78,361000000
2010/1/8,12:25:00,8258.79,8258.79,8258.79,8258.79,343000000
2010/1/8,12:26:00,8258.84,8258.84,8258.84,8258.84,495000000
2010/1/8,12:27:00,8261.13,8261.13,8261.13,8261.13,374000000
2010/1/8,12:28:00,8262.30,8262.30,8262.30,8262.30,540000000
2010/1/8,12:29:00,8263.36,8263.36,8263.36,8263.36,452000000
2010/1/8,12:30:00,8263.79,8263.79,8263.79,8263.79,405000000
2010/1/8,12:31:00,8264.32,8264.32,8264.32,8264.32,513000000
2010/1/8,12:32:00,8264.65,8264.65,8264.65,8264.65,442000000
2010/1/8,12:33:00,8262.86,8262.86,8262.86,8262.86,532000000
2010/1/8,12:34:00,8266.34,8266.34,8266.34,8266.34,332000000
2010/1/8,12:35:00,8267.54,8267.54,8267.54,8267.54,337000000
2010/1/8,12:36:00,8264.58,8264.58,8264.58,8264.58,445000000
2010/1/8,12:37:00,8266.93,8266.93,8266.93,8266.93,312000000
2010/1/8,12:38:00,8264.01,8264.01,8264.01,8264.01,490000000
2010/1/8,12:39:00,8263.62,8263.62,8263.62,8263.62,357000000
2010/1/8,12:40:00,8264.90,8264.90,8264.90,8264.90,436000000
2010/1/8,12:41:00,8264.44,8264.44,8264.44,8264.44,456000000
2010/1/8,12:42:00,8263.20,8263.20,8263.20,8263.20,340000000
2010/1/8,12:43:00,8263.44,8263.44,8263.44,8263.44,499000000
2010/1/8,12:44:00,8262.01,8262.01,8262.01,8262.01,379000000
2010/1/8,12:45:00,8261.51,8261.51,8261.51,8261.51,367000000
2010/1/8,12:46:00,8259.20,8259.20,8259.20,8259.20,549000000
2010/1/8,12:47:00,8263.38,8263.38,8263.38,8263.38,341000000
2010/1/8,12:48:00,8261.45,8261.45,8261.45,8261.45,493000000
2010/1/8,12:49:00,8260.23,8260.23,8260.23,8260.23,352000000
2010/1/8,12:50:00,8263.92,8263.92,8263.92,8263.92,390000000
2010/1/8,12:51:00,8260.13,8260.13,8260.13,8260.13,391000000
2010/1/8,12:52:00,8259.04,8259.04,8259.04,8259.04,271000000
2010/1/8,12:53:00,8259.62,8259.62,8259.62,8259.62,535000000
2010/1/8,12:54:00,8258.97,8258.97,8258.97,8258.97,395000000
2010/1/8,12:55:00,8259.03,8259.03,8259.03,8259.03,522000000
2010/1/8,12:56:00,8256.23,8256.23,8256.23,8256.23,608000000
2010/1/8,12:57:00,8258.78,8258.78,8258.78,8258.78,377000000
2010/1/8,12:58:00,8259.52,8259.52,8259.52,8259.52,647000000
2010/1/8,12:59:00,8262.42,8262.42,8262.42,8262.42,492000000
2010/1/8,13:00:00,8260.43,8260.43,8260.43,8260.43,524000000
2010/1/8,13:01:00,8273.03,8273.03,8273.03,8273.03,816000000
2010/1/8,13:02:00,8274.32,8274.32,8274.32,8274.32,682000000
2010/1/8,13:03:00,8274.86,8274.86,8274.86,8274.86,816000000
2010/1/8,13:04:00,8276.32,8276.32,8276.32,8276.32,517000000
2010/1/8,13:05:00,8276.67,8276.67,8276.67,8276.67,516000000
2010/1/8,13:06:00,8278.79,8278.79,8278.79,8278.79,653000000
2010/1/8,13:07:00,8279.47,8279.47,8279.47,8279.47,466000000
2010/1/8,13:08:00,8282.21,8282.21,8282.21,8282.21,630000000
2010/1/8,13:09:00,8281.97,8281.97,8281.97,8281.97,575000000
2010/1/8,13:10:00,8281.68,8281.68,8281.68,8281.68,632000000
2010/1/8,13:11:00,8281.50,8281.50,8281.50,8281.50,632000000
2010/1/8,13:12:00,8280.53,8280.53,8280.53,8280.53,483000000
2010/1/8,13:13:00,8281.15,8281.15,8281.15,8281.15,666000000
2010/1/8,13:14:00,8279.91,8279.91,8279.91,8279.91,603000000
2010/1/8,13:15:00,8282.47,8282.47,8282.47,8282.47,683000000
2010/1/8,13:16:00,8287.31,8287.31,8287.31,8287.31,880000000
2010/1/8,13:17:00,8287.14,8287.14,8287.14,8287.14,596000000
2010/1/8,13:18:00,8286.69,8286.69,8286.69,8286.69,806000000
2010/1/8,13:19:00,8290.66,8290.66,8290.66,8290.66,729000000
2010/1/8,13:20:00,8287.62,8287.62,8287.62,8287.62,720000000
2010/1/8,13:21:00,8289.43,8289.43,8289.43,8289.43,811000000
2010/1/8,13:22:00,8287.83,8287.83,8287.83,8287.83,646000000
2010/1/8,13:23:00,8286.39,8286.39,8286.39,8286.39,933000000
2010/1/8,13:24:00,8288.28,8288.28,8288.28,8288.28,751000000
2010/1/8,13:25:00,8289.21,8289.21,8289.21,8289.21,808000000
2010/1/8,13:26:00,8289.17,8289.17,8289.17,8289.17,0
2010/1/8,13:27:00,8289.17,8289.17,8289.17,8289.17,0
2010/1/8,13:28:00,8289.17,8289.17,8289.17,8289.17,0
2010/1/8,13:29:00,8289.17,8289.17,8289.17,8289.17,0
2010/1/8,13:30:00,8280.90,8280.90,8280.90,8280.90,1868032512
2010/1/11,09:01:00,8291.52,8291.52,8291.52,8291.52,408032768
2010/1/11,09:02:00,8289.05,8289.05,8289.05,8289.05,1003000000
2010/1/11,09:03:00,8285.02,8285.02,8285.02,8285.02,1159000064
2010/1/11,09:04:00,8281.72,8281.72,8281.72,8281.72,1299000064
2010/1/11,09:05:00,8282.90,8282.90,8282.90,8282.90,932000000
2010/1/11,09:06:00,8283.79,8283.79,8283.79,8283.79,1238000000
2010/1/11,09:07:00,8284.60,8284.60,8284.60,8284.60,869000000
2010/1/11,09:08:00,8287.74,8287.74,8287.74,8287.74,1033000000
2010/1/11,09:09:00,8293.00,8293.00,8293.00,8293.00,1029000000
2010/1/11,09:10:00,8295.67,8295.67,8295.67,8295.67,795000000
2010/1/11,09:11:00,8304.79,8304.79,8304.79,8304.79,1140999936
2010/1/11,09:12:00,8309.51,8309.51,8309.51,8309.51,913000000
2010/1/11,09:13:00,8311.30,8311.30,8311.30,8311.30,1199000064
2010/1/11,09:14:00,8317.33,8317.33,8317.33,8317.33,1292999936
2010/1/11,09:15:00,8322.36,8322.36,8322.36,8322.36,1028000000
2010/1/11,09:16:00,8324.83,8324.83,8324.83,8324.83,1266000000
2010/1/11,09:17:00,8324.77,8324.77,8324.77,8324.77,1005000000
2010/1/11,09:18:00,8324.98,8324.98,8324.98,8324.98,1076000000
2010/1/11,09:19:00,8318.18,8318.18,8318.18,8318.18,1057000000
2010/1/11,09:20:00,8315.24,8315.24,8315.24,8315.24,789000000
2010/1/11,09:21:00,8309.89,8309.89,8309.89,8309.89,1059000000
2010/1/11,09:22:00,8308.39,8308.39,8308.39,8308.39,754000000
2010/1/11,09:23:00,8307.63,8307.63,8307.63,8307.63,908000000
2010/1/11,09:24:00,8307.37,8307.37,8307.37,8307.37,854000000
2010/1/11,09:25:00,8309.57,8309.57,8309.57,8309.57,604000000
2010/1/11,09:26:00,8312.72,8312.72,8312.72,8312.72,758000000
2010/1/11,09:27:00,8313.58,8313.58,8313.58,8313.58,652000000
2010/1/11,09:28:00,8317.23,8317.23,8317.23,8317.23,783000000
2010/1/11,09:29:00,8319.82,8319.82,8319.82,8319.82,752000000
2010/1/11,09:30:00,8321.65,8321.65,8321.65,8321.65,739000000
2010/1/11,09:31:00,8324.36,8324.36,8324.36,8324.36,985000000
2010/1/11,09:32:00,8324.27,8324.27,8324.27,8324.27,629000000
2010/1/11,09:33:00,8324.99,8324.99,8324.99,8324.99,862000000
2010/1/11,09:34:00,8326.99,8326.99,8326.99,8326.99,697000000
2010/1/11,09:35:00,8329.63,8329.63,8329.63,8329.63,632000000
2010/1/11,09:36:00,8330.62,8330.62,8330.62,8330.62,857000000
2010/1/11,09:37:00,8332.74,8332.74,8332.74,8332.74,611000000
2010/1/11,09:38:00,8334.24,8334.24,8334.24,8334.24,944000000
2010/1/11,09:39:00,8337.90,8337.90,8337.90,8337.90,892000000
2010/1/11,09:40:00,8338.71,8338.71,8338.71,8338.71,662000000
2010/1/11,09:41:00,8338.61,8338.61,8338.61,8338.61,974000000
2010/1/11,09:42:00,8338.35,8338.35,8338.35,8338.35,705000000
2010/1/11,09:43:00,8337.14,8337.14,8337.14,8337.14,784000000
2010/1/11,09:44:00,8336.20,8336.20,8336.20,8336.20,667000000
2010/1/11,09:45:00,8333.31,8333.31,8333.31,8333.31,576000000
2010/1/11,09:46:00,8330.00,8330.00,8330.00,8330.00,749000000
2010/1/11,09:47:00,8326.47,8326.47,8326.47,8326.47,597000000
2010/1/11,09:48:00,8324.78,8324.78,8324.78,8324.78,659000000
2010/1/11,09:49:00,8324.91,8324.91,8324.91,8324.91,688000000
2010/1/11,09:50:00,8324.47,8324.47,8324.47,8324.47,542000000
2010/1/11,09:51:00,8327.08,8327.08,8327.08,8327.08,781000000
2010/1/11,09:52:00,8330.64,8330.64,8330.64,8330.64,539000000
2010/1/11,09:53:00,8329.25,8329.25,8329.25,8329.25,800000000
2010/1/11,09:54:00,8330.43,8330.43,8330.43,8330.43,628000000
2010/1/11,09:55:00,8331.61,8331.61,8331.61,8331.61,527000000
2010/1/11,09:56:00,8332.73,8332.73,8332.73,8332.73,699000000
2010/1/11,09:57:00,8338.86,8338.86,8338.86,8338.86,584000000
2010/1/11,09:58:00,8343.64,8343.64,8343.64,8343.64,698000000
2010/1/11,09:59:00,8347.77,8347.77,8347.77,8347.77,680000000
2010/1/11,10:00:00,8349.07,8349.07,8349.07,8349.07,589000000
2010/1/11,10:01:00,8352.04,8352.04,8352.04,8352.04,934000000
2010/1/11,10:02:00,8353.53,8353.53,8353.53,8353.53,588000000
2010/1/11,10:03:00,8353.12,8353.12,8353.12,8353.12,695000000
2010/1/11,10:04:00,8350.25,8350.25,8350.25,8350.25,726000000
2010/1/11,10:05:00,8348.30,8348.30,8348.30,8348.30,546000000
2010/1/11,10:06:00,8342.75,8342.75,8342.75,8342.75,685000000
2010/1/11,10:07:00,8342.36,8342.36,8342.36,8342.36,471000000
2010/1/11,10:08:00,8337.84,8337.84,8337.84,8337.84,619000000
2010/1/11,10:09:00,8338.31,8338.31,8338.31,8338.31,545000000
2010/1/11,10:10:00,8338.20,8338.20,8338.20,8338.20,450000000
2010/1/11,10:11:00,8336.83,8336.83,8336.83,8336.83,550000000
2010/1/11,10:12:00,8334.54,8334.54,8334.54,8334.54,413000000
2010/1/11,10:13:00,8333.08,8333.08,8333.08,8333.08,638000000
2010/1/11,10:14:00,8330.26,8330.26,8330.26,8330.26,605000000
2010/1/11,10:15:00,8330.05,8330.05,8330.05,8330.05,432000000
2010/1/11,10:16:00,8328.42,8328.42,8328.42,8328.42,592000000
2010/1/11,10:17:00,8327.59,8327.59,8327.59,8327.59,388000000
2010/1/11,10:18:00,8326.58,8326.58,8326.58,8326.58,489000000
2010/1/11,10:19:00,8325.81,8325.81,8325.81,8325.81,430000000
2010/1/11,10:20:00,8325.83,8325.83,8325.83,8325.83,448000000
2010/1/11,10:21:00,8326.99,8326.99,8326.99,8326.99,504000000
2010/1/11,10:22:00,8328.61,8328.61,8328.61,8328.61,438000000
2010/1/11,10:23:00,8329.89,8329.89,8329.89,8329.89,476000000
2010/1/11,10:24:00,8329.35,8329.35,8329.35,8329.35,393000000
2010/1/11,10:25:00,8327.97,8327.97,8327.97,8327.97,321000000
2010/1/11,10:26:00,8328.57,8328.57,8328.57,8328.57,421000000
2010/1/11,10:27:00,8328.65,8328.65,8328.65,8328.65,293000000
2010/1/11,10:28:00,8324.84,8324.84,8324.84,8324.84,387000000
2010/1/11,10:29:00,8325.87,8325.87,8325.87,8325.87,365000000
2010/1/11,10:30:00,8326.85,8326.85,8326.85,8326.85,408000000
2010/1/11,10:31:00,8327.56,8327.56,8327.56,8327.56,535000000
2010/1/11,10:32:00,8326.27,8326.27,8326.27,8326.27,335000000
2010/1/11,10:33:00,8328.90,8328.90,8328.90,8328.90,408000000
2010/1/11,10:34:00,8330.21,8330.21,8330.21,8330.21,407000000
2010/1/11,10:35:00,8330.55,8330.55,8330.55,8330.55,380000000
2010/1/11,10:36:00,8331.27,8331.27,8331.27,8331.27,452000000
2010/1/11,10:37:00,8336.35,8336.35,8336.35,8336.35,343000000
2010/1/11,10:38:00,8335.88,8335.88,8335.88,8335.88,532000000
2010/1/11,10:39:00,8336.84,8336.84,8336.84,8336.84,495000000
2010/1/11,10:40:00,8337.14,8337.14,8337.14,8337.14,453000000
2010/1/11,10:41:00,8337.34,8337.34,8337.34,8337.34,639000000
2010/1/11,10:42:00,8335.43,8335.43,8335.43,8335.43,442000000
2010/1/11,10:43:00,8338.93,8338.93,8338.93,8338.93,506000000
2010/1/11,10:44:00,8338.13,8338.13,8338.13,8338.13,475000000
2010/1/11,10:45:00,8336.37,8336.37,8336.37,8336.37,351000000
2010/1/11,10:46:00,8337.20,8337.20,8337.20,8337.20,517000000
2010/1/11,10:47:00,8337.50,8337.50,8337.50,8337.50,422000000
2010/1/11,10:48:00,8336.60,8336.60,8336.60,8336.60,461000000
2010/1/11,10:49:00,8337.61,8337.61,8337.61,8337.61,363000000
2010/1/11,10:50:00,8338.91,8338.91,8338.91,8338.91,333000000
2010/1/11,10:51:00,8339.30,8339.30,8339.30,8339.30,446000000
2010/1/11,10:52:00,8338.82,8338.82,8338.82,8338.82,334000000
2010/1/11,10:53:00,8342.84,8342.84,8342.84,8342.84,512000000
2010/1/11,10:54:00,8340.35,8340.35,8340.35,8340.35,420000000
2010/1/11,10:55:00,8346.41,8346.41,8346.41,8346.41,447000000
2010/1/11,10:56:00,8345.58,8345.58,8345.58,8345.58,574000000
2010/1/11,10:57:00,8347.06,8347.06,8347.06,8347.06,487000000
2010/1/11,10:58:00,8345.88,8345.88,8345.88,8345.88,608000000
2010/1/11,10:59:00,8347.74,8347.74,8347.74,8347.74,572000000
2010/1/11,11:00:00,8348.95,8348.95,8348.95,8348.95,535000000
2010/1/11,11:01:00,8347.77,8347.77,8347.77,8347.77,513000000
2010/1/11,11:02:00,8348.32,8348.32,8348.32,8348.32,343000000
2010/1/11,11:03:00,8348.09,8348.09,8348.09,8348.09,420000000
2010/1/11,11:04:00,8347.11,8347.11,8347.11,8347.11,448000000
2010/1/11,11:05:00,8346.59,8346.59,8346.59,8346.59,539000000
2010/1/11,11:06:00,8346.83,8346.83,8346.83,8346.83,612000000
2010/1/11,11:07:00,8346.15,8346.15,8346.15,8346.15,425000000
2010/1/11,11:08:00,8347.31,8347.31,8347.31,8347.31,525000000
2010/1/11,11:09:00,8348.55,8348.55,8348.55,8348.55,402000000
2010/1/11,11:10:00,8348.98,8348.98,8348.98,8348.98,356000000
2010/1/11,11:11:00,8349.55,8349.55,8349.55,8349.55,508000000
2010/1/11,11:12:00,8351.60,8351.60,8351.60,8351.60,449000000
2010/1/11,11:13:00,8352.43,8352.43,8352.43,8352.43,611000000
2010/1/11,11:14:00,8353.57,8353.57,8353.57,8353.57,604000000
2010/1/11,11:15:00,8353.88,8353.88,8353.88,8353.88,535000000
2010/1/11,11:16:00,8353.57,8353.57,8353.57,8353.57,904000000
2010/1/11,11:17:00,8353.58,8353.58,8353.58,8353.58,599000000
2010/1/11,11:18:00,8352.70,8352.70,8352.70,8352.70,720000000
2010/1/11,11:19:00,8350.32,8350.32,8350.32,8350.32,599000000
2010/1/11,11:20:00,8351.79,8351.79,8351.79,8351.79,515000000
2010/1/11,11:21:00,8350.48,8350.48,8350.48,8350.48,484000000
2010/1/11,11:22:00,8348.50,8348.50,8348.50,8348.50,383000000
2010/1/11,11:23:00,8349.94,8349.94,8349.94,8349.94,540000000
2010/1/11,11:24:00,8345.64,8345.64,8345.64,8345.64,453000000
2010/1/11,11:25:00,8345.19,8345.19,8345.19,8345.19,412000000
2010/1/11,11:26:00,8346.20,8346.20,8346.20,8346.20,504000000
2010/1/11,11:27:00,8344.67,8344.67,8344.67,8344.67,475000000
2010/1/11,11:28:00,8345.87,8345.87,8345.87,8345.87,706000000
2010/1/11,11:29:00,8345.28,8345.28,8345.28,8345.28,418000000
2010/1/11,11:30:00,8345.79,8345.79,8345.79,8345.79,364000000
2010/1/11,11:31:00,8344.71,8344.71,8344.71,8344.71,469000000
2010/1/11,11:32:00,8346.38,8346.38,8346.38,8346.38,291000000
2010/1/11,11:33:00,8345.14,8345.14,8345.14,8345.14,483000000
2010/1/11,11:34:00,8345.62,8345.62,8345.62,8345.62,393000000
2010/1/11,11:35:00,8346.86,8346.86,8346.86,8346.86,328000000
2010/1/11,11:36:00,8348.91,8348.91,8348.91,8348.91,472000000
2010/1/11,11:37:00,8349.64,8349.64,8349.64,8349.64,308000000
2010/1/11,11:38:00,8348.77,8348.77,8348.77,8348.77,452000000
2010/1/11,11:39:00,8350.82,8350.82,8350.82,8350.82,363000000
2010/1/11,11:40:00,8351.34,8351.34,8351.34,8351.34,386000000
2010/1/11,11:41:00,8352.17,8352.17,8352.17,8352.17,532000000
2010/1/11,11:42:00,8353.42,8353.42,8353.42,8353.42,408000000
2010/1/11,11:43:00,8353.29,8353.29,8353.29,8353.29,619000000
2010/1/11,11:44:00,8354.19,8354.19,8354.19,8354.19,478000000
2010/1/11,11:45:00,8353.46,8353.46,8353.46,8353.46,440000000
2010/1/11,11:46:00,8355.59,8355.59,8355.59,8355.59,527000000
2010/1/11,11:47:00,8355.60,8355.60,8355.60,8355.60,399000000
2010/1/11,11:48:00,8356.80,8356.80,8356.80,8356.80,578000000
2010/1/11,11:49:00,8357.90,8357.90,8357.90,8357.90,333000000
2010/1/11,11:50:00,8357.63,8357.63,8357.63,8357.63,394000000
2010/1/11,11:51:00,8357.39,8357.39,8357.39,8357.39,461000000
2010/1/11,11:52:00,8351.04,8351.04,8351.04,8351.04,491000000
2010/1/11,11:53:00,8343.71,8343.71,8343.71,8343.71,876000000
2010/1/11,11:54:00,8339.73,8339.73,8339.73,8339.73,475000000
2010/1/11,11:55:00,8339.13,8339.13,8339.13,8339.13,530000000
2010/1/11,11:56:00,8336.54,8336.54,8336.54,8336.54,633000000
2010/1/11,11:57:00,8336.97,8336.97,8336.97,8336.97,386000000
2010/1/11,11:58:00,8338.13,8338.13,8338.13,8338.13,432000000
2010/1/11,11:59:00,8337.03,8337.03,8337.03,8337.03,350000000
2010/1/11,12:00:00,8338.35,8338.35,8338.35,8338.35,364000000
2010/1/11,12:01:00,8338.70,8338.70,8338.70,8338.70,418000000
2010/1/11,12:02:00,8339.16,8339.16,8339.16,8339.16,340000000
2010/1/11,12:03:00,8337.58,8337.58,8337.58,8337.58,432000000
2010/1/11,12:04:00,8339.18,8339.18,8339.18,8339.18,386000000
2010/1/11,12:05:00,8338.77,8338.77,8338.77,8338.77,326000000
2010/1/11,12:06:00,8338.72,8338.72,8338.72,8338.72,358000000
2010/1/11,12:07:00,8338.75,8338.75,8338.75,8338.75,283000000
2010/1/11,12:08:00,8338.21,8338.21,8338.21,8338.21,381000000
2010/1/11,12:09:00,8336.22,8336.22,8336.22,8336.22,331000000
2010/1/11,12:10:00,8337.99,8337.99,8337.99,8337.99,387000000
2010/1/11,12:11:00,8335.39,8335.39,8335.39,8335.39,429000000
2010/1/11,12:12:00,8337.05,8337.05,8337.05,8337.05,268000000
2010/1/11,12:13:00,8336.13,8336.13,8336.13,8336.13,359000000
2010/1/11,12:14:00,8335.87,8335.87,8335.87,8335.87,303000000
2010/1/11,12:15:00,8333.28,8333.28,8333.28,8333.28,300000000
2010/1/11,12:16:00,8333.50,8333.50,8333.50,8333.50,366000000
2010/1/11,12:17:00,8333.67,8333.67,8333.67,8333.67,317000000
2010/1/11,12:18:00,8332.90,8332.90,8332.90,8332.90,421000000
2010/1/11,12:19:00,8333.89,8333.89,8333.89,8333.89,297000000
2010/1/11,12:20:00,8333.88,8333.88,8333.88,8333.88,310000000
2010/1/11,12:21:00,8333.43,8333.43,8333.43,8333.43,379000000
2010/1/11,12:22:00,8332.49,8332.49,8332.49,8332.49,263000000
2010/1/11,12:23:00,8333.78,8333.78,8333.78,8333.78,380000000
2010/1/11,12:24:00,8334.59,8334.59,8334.59,8334.59,357000000
2010/1/11,12:25:00,8334.03,8334.03,8334.03,8334.03,296000000
2010/1/11,12:26:00,8334.33,8334.33,8334.33,8334.33,366000000
2010/1/11,12:27:00,8334.75,8334.75,8334.75,8334.75,298000000
2010/1/11,12:28:00,8335.12,8335.12,8335.12,8335.12,409000000
2010/1/11,12:29:00,8333.60,8333.60,8333.60,8333.60,329000000
2010/1/11,12:30:00,8335.25,8335.25,8335.25,8335.25,367000000
2010/1/11,12:31:00,8334.66,8334.66,8334.66,8334.66,409000000
2010/1/11,12:32:00,8334.91,8334.91,8334.91,8334.91,310000000
2010/1/11,12:33:00,8334.43,8334.43,8334.43,8334.43,362000000
2010/1/11,12:34:00,8334.73,8334.73,8334.73,8334.73,372000000
2010/1/11,12:35:00,8336.43,8336.43,8336.43,8336.43,308000000
2010/1/11,12:36:00,8335.77,8335.77,8335.77,8335.77,348000000
2010/1/11,12:37:00,8336.73,8336.73,8336.73,8336.73,346000000
2010/1/11,12:38:00,8336.41,8336.41,8336.41,8336.41,422000000
2010/1/11,12:39:00,8337.37,8337.37,8337.37,8337.37,329000000
2010/1/11,12:40:00,8337.99,8337.99,8337.99,8337.99,372000000
2010/1/11,12:41:00,8338.48,8338.48,8338.48,8338.48,439000000
2010/1/11,12:42:00,8339.75,8339.75,8339.75,8339.75,404000000
2010/1/11,12:43:00,8338.96,8338.96,8338.96,8338.96,495000000
2010/1/11,12:44:00,8339.84,8339.84,8339.84,8339.84,373000000
2010/1/11,12:45:00,8338.57,8338.57,8338.57,8338.57,408000000
2010/1/11,12:46:00,8337.78,8337.78,8337.78,8337.78,524000000
2010/1/11,12:47:00,8336.99,8336.99,8336.99,8336.99,354000000
2010/1/11,12:48:00,8336.52,8336.52,8336.52,8336.52,455000000
2010/1/11,12:49:00,8335.35,8335.35,8335.35,8335.35,356000000
2010/1/11,12:50:00,8339.14,8339.14,8339.14,8339.14,457000000
2010/1/11,12:51:00,8335.49,8335.49,8335.49,8335.49,469000000
2010/1/11,12:52:00,8336.26,8336.26,8336.26,8336.26,383000000
2010/1/11,12:53:00,8333.38,8333.38,8333.38,8333.38,473000000
2010/1/11,12:54:00,8332.76,8332.76,8332.76,8332.76,453000000
2010/1/11,12:55:00,8330.31,8330.31,8330.31,8330.31,415000000
2010/1/11,12:56:00,8328.34,8328.34,8328.34,8328.34,492000000
2010/1/11,12:57:00,8325.81,8325.81,8325.81,8325.81,385000000
2010/1/11,12:58:00,8324.46,8324.46,8324.46,8324.46,598000000
2010/1/11,12:59:00,8322.77,8322.77,8322.77,8322.77,496000000
2010/1/11,13:00:00,8320.14,8320.14,8320.14,8320.14,484000000
2010/1/11,13:01:00,8318.88,8318.88,8318.88,8318.88,589000000
2010/1/11,13:02:00,8316.46,8316.46,8316.46,8316.46,445000000
2010/1/11,13:03:00,8315.39,8315.39,8315.39,8315.39,638000000
2010/1/11,13:04:00,8315.53,8315.53,8315.53,8315.53,445000000
2010/1/11,13:05:00,8317.41,8317.41,8317.41,8317.41,435000000
2010/1/11,13:06:00,8318.15,8318.15,8318.15,8318.15,493000000
2010/1/11,13:07:00,8318.63,8318.63,8318.63,8318.63,371000000
2010/1/11,13:08:00,8319.77,8319.77,8319.77,8319.77,483000000
2010/1/11,13:09:00,8318.77,8318.77,8318.77,8318.77,364000000
2010/1/11,13:10:00,8318.82,8318.82,8318.82,8318.82,421000000
2010/1/11,13:11:00,8320.51,8320.51,8320.51,8320.51,458000000
2010/1/11,13:12:00,8319.50,8319.50,8319.50,8319.50,364000000
2010/1/11,13:13:00,8316.99,8316.99,8316.99,8316.99,505000000
2010/1/11,13:14:00,8318.80,8318.80,8318.80,8318.80,512000000
2010/1/11,13:15:00,8317.16,8317.16,8317.16,8317.16,457000000
2010/1/11,13:16:00,8317.78,8317.78,8317.78,8317.78,553000000
2010/1/11,13:17:00,8317.28,8317.28,8317.28,8317.28,464000000
2010/1/11,13:18:00,8314.23,8314.23,8314.23,8314.23,627000000
2010/1/11,13:19:00,8315.12,8315.12,8315.12,8315.12,534000000
2010/1/11,13:20:00,8315.50,8315.50,8315.50,8315.50,522000000
2010/1/11,13:21:00,8315.61,8315.61,8315.61,8315.61,689000000
2010/1/11,13:22:00,8316.20,8316.20,8316.20,8316.20,565000000
2010/1/11,13:23:00,8317.65,8317.65,8317.65,8317.65,710000000
2010/1/11,13:24:00,8318.39,8318.39,8318.39,8318.39,723000000
2010/1/11,13:25:00,8319.40,8319.40,8319.40,8319.40,761000000
2010/1/11,13:26:00,8319.40,8319.40,8319.40,8319.40,0
2010/1/11,13:27:00,8319.40,8319.40,8319.40,8319.40,0
2010/1/11,13:28:00,8319.40,8319.40,8319.40,8319.40,0
2010/1/11,13:29:00,8319.40,8319.40,8319.40,8319.40,0
2010/1/11,13:30:00,8323.82,8323.82,8323.82,8323.82,1563032576
2010/1/12,09:01:00,8343.73,8343.73,8343.73,8343.73,172032512
2010/1/12,09:02:00,8349.19,8349.19,8349.19,8349.19,1424000000
2010/1/12,09:03:00,8353.23,8353.23,8353.23,8353.23,1523000064
2010/1/12,09:04:00,8356.97,8356.97,8356.97,8356.97,1575000064
2010/1/12,09:05:00,8351.87,8351.87,8351.87,8351.87,1150000000
2010/1/12,09:06:00,8352.77,8352.77,8352.77,8352.77,1488999936
2010/1/12,09:07:00,8350.50,8350.50,8350.50,8350.50,938000000
2010/1/12,09:08:00,8346.15,8346.15,8346.15,8346.15,1154000000
2010/1/12,09:09:00,8343.44,8343.44,8343.44,8343.44,1167000064
2010/1/12,09:10:00,8343.31,8343.31,8343.31,8343.31,949000000
2010/1/12,09:11:00,8342.51,8342.51,8342.51,8342.51,1271000064
2010/1/12,09:12:00,8343.05,8343.05,8343.05,8343.05,789000000
2010/1/12,09:13:00,8344.81,8344.81,8344.81,8344.81,947000000
2010/1/12,09:14:00,8346.25,8346.25,8346.25,8346.25,1166000000
2010/1/12,09:15:00,8347.21,8347.21,8347.21,8347.21,924000000
2010/1/12,09:16:00,8344.98,8344.98,8344.98,8344.98,1279000064
2010/1/12,09:17:00,8340.33,8340.33,8340.33,8340.33,1080000000
2010/1/12,09:18:00,8327.55,8327.55,8327.55,8327.55,1271000064
2010/1/12,09:19:00,8320.24,8320.24,8320.24,8320.24,1228999936
2010/1/12,09:20:00,8314.84,8314.84,8314.84,8314.84,1087000064
2010/1/12,09:21:00,8307.06,8307.06,8307.06,8307.06,1268999936
2010/1/12,09:22:00,8303.64,8303.64,8303.64,8303.64,893000000
2010/1/12,09:23:00,8299.69,8299.69,8299.69,8299.69,954000000
2010/1/12,09:24:00,8295.85,8295.85,8295.85,8295.85,974000000
2010/1/12,09:25:00,8293.69,8293.69,8293.69,8293.69,695000000
2010/1/12,09:26:00,8294.96,8294.96,8294.96,8294.96,935000000
2010/1/12,09:27:00,8297.47,8297.47,8297.47,8297.47,661000000
2010/1/12,09:28:00,8302.22,8302.22,8302.22,8302.22,703000000
2010/1/12,09:29:00,8309.43,8309.43,8309.43,8309.43,762000000
2010/1/12,09:30:00,8313.98,8313.98,8313.98,8313.98,710000000
2010/1/12,09:31:00,8315.00,8315.00,8315.00,8315.00,890000000
2010/1/12,09:32:00,8316.96,8316.96,8316.96,8316.96,716000000
2010/1/12,09:33:00,8317.45,8317.45,8317.45,8317.45,743000000
2010/1/12,09:34:00,8319.74,8319.74,8319.74,8319.74,679000000
2010/1/12,09:35:00,8320.15,8320.15,8320.15,8320.15,589000000
2010/1/12,09:36:00,8320.57,8320.57,8320.57,8320.57,624000000
2010/1/12,09:37:00,8318.30,8318.30,8318.30,8318.30,522000000
2010/1/12,09:38:00,8320.04,8320.04,8320.04,8320.04,581000000
2010/1/12,09:39:00,8320.60,8320.60,8320.60,8320.60,598000000
2010/1/12,09:40:00,8319.11,8319.11,8319.11,8319.11,465000000
2010/1/12,09:41:00,8317.57,8317.57,8317.57,8317.57,660000000
2010/1/12,09:42:00,8315.87,8315.87,8315.87,8315.87,480000000
2010/1/12,09:43:00,8314.44,8314.44,8314.44,8314.44,547000000
2010/1/12,09:44:00,8310.73,8310.73,8310.73,8310.73,597000000
2010/1/12,09:45:00,8312.01,8312.01,8312.01,8312.01,501000000
2010/1/12,09:46:00,8300.21,8300.21,8300.21,8300.21,1088000000
2010/1/12,09:47:00,8295.22,8295.22,8295.22,8295.22,806000000
2010/1/12,09:48:00,8287.03,8287.03,8287.03,8287.03,1057000000
2010/1/12,09:49:00,8280.91,8280.91,8280.91,8280.91,924000000
2010/1/12,09:50:00,8279.48,8279.48,8279.48,8279.48,768000000
2010/1/12,09:51:00,8278.49,8278.49,8278.49,8278.49,1010000000
2010/1/12,09:52:00,8279.59,8279.59,8279.59,8279.59,710000000
2010/1/12,09:53:00,8281.75,8281.75,8281.75,8281.75,806000000
2010/1/12,09:54:00,8283.44,8283.44,8283.44,8283.44,572000000
2010/1/12,09:55:00,8285.80,8285.80,8285.80,8285.80,505000000
2010/1/12,09:56:00,8288.32,8288.32,8288.32,8288.32,697000000
2010/1/12,09:57:00,8291.30,8291.30,8291.30,8291.30,462000000
2010/1/12,09:58:00,8293.43,8293.43,8293.43,8293.43,604000000
2010/1/12,09:59:00,8295.78,8295.78,8295.78,8295.78,510000000
2010/1/12,10:00:00,8297.41,8297.41,8297.41,8297.41,462000000
2010/1/12,10:01:00,8293.01,8293.01,8293.01,8293.01,666000000
2010/1/12,10:02:00,8292.55,8292.55,8292.55,8292.55,393000000
2010/1/12,10:03:00,8292.33,8292.33,8292.33,8292.33,495000000
2010/1/12,10:04:00,8289.48,8289.48,8289.48,8289.48,470000000
2010/1/12,10:05:00,8292.10,8292.10,8292.10,8292.10,388000000
2010/1/12,10:06:00,8292.96,8292.96,8292.96,8292.96,580000000
2010/1/12,10:07:00,8295.80,8295.80,8295.80,8295.80,381000000
2010/1/12,10:08:00,8296.17,8296.17,8296.17,8296.17,521000000
2010/1/12,10:09:00,8297.34,8297.34,8297.34,8297.34,505000000
2010/1/12,10:10:00,8297.89,8297.89,8297.89,8297.89,404000000
2010/1/12,10:11:00,8296.90,8296.90,8296.90,8296.90,540000000
2010/1/12,10:12:00,8299.28,8299.28,8299.28,8299.28,445000000
2010/1/12,10:13:00,8296.75,8296.75,8296.75,8296.75,553000000
2010/1/12,10:14:00,8299.32,8299.32,8299.32,8299.32,498000000
2010/1/12,10:15:00,8299.98,8299.98,8299.98,8299.98,450000000
2010/1/12,10:16:00,8301.18,8301.18,8301.18,8301.18,528000000
2010/1/12,10:17:00,8302.51,8302.51,8302.51,8302.51,376000000
2010/1/12,10:18:00,8305.44,8305.44,8305.44,8305.44,483000000
2010/1/12,10:19:00,8306.43,8306.43,8306.43,8306.43,512000000
2010/1/12,10:20:00,8308.21,8308.21,8308.21,8308.21,600000000
2010/1/12,10:21:00,8309.88,8309.88,8309.88,8309.88,807000000
2010/1/12,10:22:00,8314.32,8314.32,8314.32,8314.32,579000000
2010/1/12,10:23:00,8315.25,8315.25,8315.25,8315.25,790000000
2010/1/12,10:24:00,8318.67,8318.67,8318.67,8318.67,579000000
2010/1/12,10:25:00,8319.55,8319.55,8319.55,8319.55,462000000
2010/1/12,10:26:00,8320.16,8320.16,8320.16,8320.16,618000000
2010/1/12,10:27:00,8320.74,8320.74,8320.74,8320.74,405000000
2010/1/12,10:28:00,8320.64,8320.64,8320.64,8320.64,517000000
2010/1/12,10:29:00,8318.00,8318.00,8318.00,8318.00,463000000
2010/1/12,10:30:00,8317.00,8317.00,8317.00,8317.00,439000000
2010/1/12,10:31:00,8313.71,8313.71,8313.71,8313.71,603000000
2010/1/12,10:32:00,8314.03,8314.03,8314.03,8314.03,390000000
2010/1/12,10:33:00,8311.76,8311.76,8311.76,8311.76,441000000
2010/1/12,10:34:00,8313.38,8313.38,8313.38,8313.38,422000000
2010/1/12,10:35:00,8309.74,8309.74,8309.74,8309.74,318000000
2010/1/12,10:36:00,8308.50,8308.50,8308.50,8308.50,428000000
2010/1/12,10:37:00,8308.46,8308.46,8308.46,8308.46,336000000
2010/1/12,10:38:00,8307.16,8307.16,8307.16,8307.16,427000000
2010/1/12,10:39:00,8307.01,8307.01,8307.01,8307.01,372000000
2010/1/12,10:40:00,8303.73,8303.73,8303.73,8303.73,346000000
2010/1/12,10:41:00,8306.38,8306.38,8306.38,8306.38,461000000
2010/1/12,10:42:00,8305.40,8305.40,8305.40,8305.40,318000000
2010/1/12,10:43:00,8304.75,8304.75,8304.75,8304.75,430000000
2010/1/12,10:44:00,8303.08,8303.08,8303.08,8303.08,384000000
2010/1/12,10:45:00,8302.91,8302.91,8302.91,8302.91,335000000
2010/1/12,10:46:00,8303.55,8303.55,8303.55,8303.55,483000000
2010/1/12,10:47:00,8301.72,8301.72,8301.72,8301.72,290000000
2010/1/12,10:48:00,8302.04,8302.04,8302.04,8302.04,474000000
2010/1/12,10:49:00,8300.79,8300.79,8300.79,8300.79,457000000
2010/1/12,10:50:00,8297.95,8297.95,8297.95,8297.95,403000000
2010/1/12,10:51:00,8298.61,8298.61,8298.61,8298.61,415000000
2010/1/12,10:52:00,8298.40,8298.40,8298.40,8298.40,298000000
2010/1/12,10:53:00,8302.02,8302.02,8302.02,8302.02,414000000
2010/1/12,10:54:00,8298.33,8298.33,8298.33,8298.33,289000000
2010/1/12,10:55:00,8296.29,8296.29,8296.29,8296.29,309000000
2010/1/12,10:56:00,8299.04,8299.04,8299.04,8299.04,416000000
2010/1/12,10:57:00,8298.01,8298.01,8298.01,8298.01,279000000
2010/1/12,10:58:00,8299.23,8299.23,8299.23,8299.23,375000000
2010/1/12,10:59:00,8301.36,8301.36,8301.36,8301.36,274000000
2010/1/12,11:00:00,8298.72,8298.72,8298.72,8298.72,316000000
2010/1/12,11:01:00,8297.89,8297.89,8297.89,8297.89,358000000
2010/1/12,11:02:00,8298.36,8298.36,8298.36,8298.36,236000000
2010/1/12,11:03:00,8294.94,8294.94,8294.94,8294.94,412000000
2010/1/12,11:04:00,8295.64,8295.64,8295.64,8295.64,368000000
2010/1/12,11:05:00,8295.89,8295.89,8295.89,8295.89,333000000
2010/1/12,11:06:00,8291.27,8291.27,8291.27,8291.27,364000000
2010/1/12,11:07:00,8289.76,8289.76,8289.76,8289.76,285000000
2010/1/12,11:08:00,8278.96,8278.96,8278.96,8278.96,1352000000
2010/1/12,11:09:00,8269.28,8269.28,8269.28,8269.28,1150000000
2010/1/12,11:10:00,8264.62,8264.62,8264.62,8264.62,944000000
2010/1/12,11:11:00,8263.06,8263.06,8263.06,8263.06,1002000000
2010/1/12,11:12:00,8264.14,8264.14,8264.14,8264.14,557000000
2010/1/12,11:13:00,8262.58,8262.58,8262.58,8262.58,591000000
2010/1/12,11:14:00,8267.61,8267.61,8267.61,8267.61,491000000
2010/1/12,11:15:00,8267.77,8267.77,8267.77,8267.77,435000000
2010/1/12,11:16:00,8269.46,8269.46,8269.46,8269.46,438000000
2010/1/12,11:17:00,8272.67,8272.67,8272.67,8272.67,315000000
2010/1/12,11:18:00,8273.68,8273.68,8273.68,8273.68,373000000
2010/1/12,11:19:00,8273.74,8273.74,8273.74,8273.74,288000000
2010/1/12,11:20:00,8276.62,8276.62,8276.62,8276.62,299000000
2010/1/12,11:21:00,8277.60,8277.60,8277.60,8277.60,362000000
2010/1/12,11:22:00,8277.75,8277.75,8277.75,8277.75,247000000
2010/1/12,11:23:00,8282.41,8282.41,8282.41,8282.41,386000000
2010/1/12,11:24:00,8281.40,8281.40,8281.40,8281.40,304000000
2010/1/12,11:25:00,8282.86,8282.86,8282.86,8282.86,319000000
2010/1/12,11:26:00,8282.27,8282.27,8282.27,8282.27,363000000
2010/1/12,11:27:00,8284.13,8284.13,8284.13,8284.13,238000000
2010/1/12,11:28:00,8283.27,8283.27,8283.27,8283.27,325000000
2010/1/12,11:29:00,8282.52,8282.52,8282.52,8282.52,246000000
2010/1/12,11:30:00,8285.20,8285.20,8285.20,8285.20,243000000
2010/1/12,11:31:00,8284.70,8284.70,8284.70,8284.70,305000000
2010/1/12,11:32:00,8284.67,8284.67,8284.67,8284.67,252000000
2010/1/12,11:33:00,8284.06,8284.06,8284.06,8284.06,363000000
2010/1/12,11:34:00,8287.82,8287.82,8287.82,8287.82,306000000
2010/1/12,11:35:00,8289.37,8289.37,8289.37,8289.37,262000000
2010/1/12,11:36:00,8293.94,8293.94,8293.94,8293.94,490000000
2010/1/12,11:37:00,8297.71,8297.71,8297.71,8297.71,356000000
2010/1/12,11:38:00,8301.33,8301.33,8301.33,8301.33,633000000
2010/1/12,11:39:00,8302.04,8302.04,8302.04,8302.04,393000000
2010/1/12,11:40:00,8299.82,8299.82,8299.82,8299.82,398000000
2010/1/12,11:41:00,8300.84,8300.84,8300.84,8300.84,441000000
2010/1/12,11:42:00,8301.14,8301.14,8301.14,8301.14,306000000
2010/1/12,11:43:00,8300.29,8300.29,8300.29,8300.29,347000000
2010/1/12,11:44:00,8300.26,8300.26,8300.26,8300.26,304000000
2010/1/12,11:45:00,8296.83,8296.83,8296.83,8296.83,280000000
2010/1/12,11:46:00,8297.76,8297.76,8297.76,8297.76,280000000
2010/1/12,11:47:00,8297.46,8297.46,8297.46,8297.46,219000000
2010/1/12,11:48:00,8295.46,8295.46,8295.46,8295.46,308000000
2010/1/12,11:49:00,8292.96,8292.96,8292.96,8292.96,290000000
2010/1/12,11:50:00,8292.12,8292.12,8292.12,8292.12,317000000
2010/1/12,11:51:00,8292.64,8292.64,8292.64,8292.64,316000000
2010/1/12,11:52:00,8294.23,8294.23,8294.23,8294.23,231000000
2010/1/12,11:53:00,8291.11,8291.11,8291.11,8291.11,381000000
2010/1/12,11:54:00,8293.47,8293.47,8293.47,8293.47,321000000
2010/1/12,11:55:00,8294.34,8294.34,8294.34,8294.34,299000000
2010/1/12,11:56:00,8295.07,8295.07,8295.07,8295.07,363000000
2010/1/12,11:57:00,8296.42,8296.42,8296.42,8296.42,231000000
2010/1/12,11:58:00,8296.11,8296.11,8296.11,8296.11,327000000
2010/1/12,11:59:00,8297.50,8297.50,8297.50,8297.50,254000000
2010/1/12,12:00:00,8298.86,8298.86,8298.86,8298.86,307000000
2010/1/12,12:01:00,8299.76,8299.76,8299.76,8299.76,367000000
2010/1/12,12:02:00,8304.46,8304.46,8304.46,8304.46,293000000
2010/1/12,12:03:00,8303.07,8303.07,8303.07,8303.07,368000000
2010/1/12,12:04:00,8303.88,8303.88,8303.88,8303.88,446000000
2010/1/12,12:05:00,8304.38,8304.38,8304.38,8304.38,497000000
2010/1/12,12:06:00,8307.75,8307.75,8307.75,8307.75,517000000
2010/1/12,12:07:00,8306.97,8306.97,8306.97,8306.97,357000000
2010/1/12,12:08:00,8307.58,8307.58,8307.58,8307.58,548000000
2010/1/12,12:09:00,8308.24,8308.24,8308.24,8308.24,317000000
2010/1/12,12:10:00,8305.37,8305.37,8305.37,8305.37,275000000
2010/1/12,12:11:00,8305.23,8305.23,8305.23,8305.23,378000000
2010/1/12,12:12:00,8304.80,8304.80,8304.80,8304.80,240000000
2010/1/12,12:13:00,8303.74,8303.74,8303.74,8303.74,348000000
2010/1/12,12:14:00,8301.58,8301.58,8301.58,8301.58,205000000
2010/1/12,12:15:00,8303.24,8303.24,8303.24,8303.24,274000000
2010/1/12,12:16:00,8301.23,8301.23,8301.23,8301.23,320000000
2010/1/12,12:17:00,8302.06,8302.06,8302.06,8302.06,271000000
2010/1/12,12:18:00,8300.88,8300.88,8300.88,8300.88,427000000
2010/1/12,12:19:00,8300.65,8300.65,8300.65,8300.65,292000000
2010/1/12,12:20:00,8300.41,8300.41,8300.41,8300.41,324000000
2010/1/12,12:21:00,8301.36,8301.36,8301.36,8301.36,406000000
2010/1/12,12:22:00,8299.24,8299.24,8299.24,8299.24,309000000
2010/1/12,12:23:00,8303.42,8303.42,8303.42,8303.42,434000000
2010/1/12,12:24:00,8306.96,8306.96,8306.96,8306.96,459000000
2010/1/12,12:25:00,8306.81,8306.81,8306.81,8306.81,439000000
2010/1/12,12:26:00,8307.30,8307.30,8307.30,8307.30,369000000
2010/1/12,12:27:00,8308.86,8308.86,8308.86,8308.86,245000000
2010/1/12,12:28:00,8306.36,8306.36,8306.36,8306.36,458000000
2010/1/12,12:29:00,8308.22,8308.22,8308.22,8308.22,316000000
2010/1/12,12:30:00,8305.67,8305.67,8305.67,8305.67,324000000
2010/1/12,12:31:00,8303.90,8303.90,8303.90,8303.90,325000000
2010/1/12,12:32:00,8304.63,8304.63,8304.63,8304.63,250000000
2010/1/12,12:33:00,8303.29,8303.29,8303.29,8303.29,307000000
2010/1/12,12:34:00,8303.85,8303.85,8303.85,8303.85,259000000
2010/1/12,12:35:00,8302.58,8302.58,8302.58,8302.58,280000000
2010/1/12,12:36:00,8303.27,8303.27,8303.27,8303.27,293000000
2010/1/12,12:37:00,8303.74,8303.74,8303.74,8303.74,275000000
2010/1/12,12:38:00,8304.56,8304.56,8304.56,8304.56,349000000
2010/1/12,12:39:00,8305.94,8305.94,8305.94,8305.94,281000000
2010/1/12,12:40:00,8307.28,8307.28,8307.28,8307.28,358000000
2010/1/12,12:41:00,8307.87,8307.87,8307.87,8307.87,403000000
2010/1/12,12:42:00,8307.80,8307.80,8307.80,8307.80,284000000
2010/1/12,12:43:00,8308.37,8308.37,8308.37,8308.37,434000000
2010/1/12,12:44:00,8310.30,8310.30,8310.30,8310.30,360000000
2010/1/12,12:45:00,8310.01,8310.01,8310.01,8310.01,325000000
2010/1/12,12:46:00,8311.64,8311.64,8311.64,8311.64,335000000
2010/1/12,12:47:00,8313.78,8313.78,8313.78,8313.78,359000000
2010/1/12,12:48:00,8315.08,8315.08,8315.08,8315.08,474000000
2010/1/12,12:49:00,8316.17,8316.17,8316.17,8316.17,375000000
2010/1/12,12:50:00,8315.16,8315.16,8315.16,8315.16,395000000
2010/1/12,12:51:00,8314.49,8314.49,8314.49,8314.49,517000000
2010/1/12,12:52:00,8313.91,8313.91,8313.91,8313.91,316000000
2010/1/12,12:53:00,8314.17,8314.17,8314.17,8314.17,450000000
2010/1/12,12:54:00,8314.67,8314.67,8314.67,8314.67,345000000
2010/1/12,12:55:00,8316.12,8316.12,8316.12,8316.12,333000000
2010/1/12,12:56:00,8316.08,8316.08,8316.08,8316.08,389000000
2010/1/12,12:57:00,8314.26,8314.26,8314.26,8314.26,371000000
2010/1/12,12:58:00,8315.82,8315.82,8315.82,8315.82,544000000
2010/1/12,12:59:00,8311.52,8311.52,8311.52,8311.52,384000000
2010/1/12,13:00:00,8310.54,8310.54,8310.54,8310.54,455000000
2010/1/12,13:01:00,8309.40,8309.40,8309.40,8309.40,480000000
2010/1/12,13:02:00,8309.87,8309.87,8309.87,8309.87,359000000
2010/1/12,13:03:00,8307.12,8307.12,8307.12,8307.12,506000000
2010/1/12,13:04:00,8305.72,8305.72,8305.72,8305.72,404000000
2010/1/12,13:05:00,8303.98,8303.98,8303.98,8303.98,440000000
2010/1/12,13:06:00,8303.81,8303.81,8303.81,8303.81,580000000
2010/1/12,13:07:00,8303.49,8303.49,8303.49,8303.49,417000000
2010/1/12,13:08:00,8303.40,8303.40,8303.40,8303.40,611000000
2010/1/12,13:09:00,8299.56,8299.56,8299.56,8299.56,447000000
2010/1/12,13:10:00,8300.14,8300.14,8300.14,8300.14,409000000
2010/1/12,13:11:00,8298.64,8298.64,8298.64,8298.64,512000000
2010/1/12,13:12:00,8300.32,8300.32,8300.32,8300.32,409000000
2010/1/12,13:13:00,8297.53,8297.53,8297.53,8297.53,555000000
2010/1/12,13:14:00,8297.30,8297.30,8297.30,8297.30,444000000
2010/1/12,13:15:00,8299.17,8299.17,8299.17,8299.17,496000000
2010/1/12,13:16:00,8297.68,8297.68,8297.68,8297.68,602000000
2010/1/12,13:17:00,8297.20,8297.20,8297.20,8297.20,433000000
2010/1/12,13:18:00,8297.49,8297.49,8297.49,8297.49,598000000
2010/1/12,13:19:00,8299.81,8299.81,8299.81,8299.81,474000000
2010/1/12,13:20:00,8301.15,8301.15,8301.15,8301.15,543000000
2010/1/12,13:21:00,8301.02,8301.02,8301.02,8301.02,673000000
2010/1/12,13:22:00,8301.69,8301.69,8301.69,8301.69,539000000
2010/1/12,13:23:00,8301.65,8301.65,8301.65,8301.65,954000000
2010/1/12,13:24:00,8300.75,8300.75,8300.75,8300.75,796000000
2010/1/12,13:25:00,8305.65,8305.65,8305.65,8305.65,812000000
2010/1/12,13:26:00,8305.65,8305.65,8305.65,8305.65,0
2010/1/12,13:27:00,8305.65,8305.65,8305.65,8305.65,0
2010/1/12,13:28:00,8305.65,8305.65,8305.65,8305.65,0
2010/1/12,13:29:00,8305.65,8305.65,8305.65,8305.65,0
2010/1/12,13:30:00,8309.37,8309.37,8309.37,8309.37,1757032448
2010/1/13,09:01:00,8229.25,8229.25,8229.25,8229.25,24032768
2010/1/13,09:02:00,8216.82,8216.82,8216.82,8216.82,1084000000
2010/1/13,09:03:00,8211.65,8211.65,8211.65,8211.65,1242000000
2010/1/13,09:04:00,8217.99,8217.99,8217.99,8217.99,1443000064
2010/1/13,09:05:00,8232.82,8232.82,8232.82,8232.82,1096999936
2010/1/13,09:06:00,8235.30,8235.30,8235.30,8235.30,1411000064
2010/1/13,09:07:00,8240.10,8240.10,8240.10,8240.10,1168000000
2010/1/13,09:08:00,8248.06,8248.06,8248.06,8248.06,1071000000
2010/1/13,09:09:00,8247.43,8247.43,8247.43,8247.43,1098000000
2010/1/13,09:10:00,8249.72,8249.72,8249.72,8249.72,829000000
2010/1/13,09:11:00,8245.02,8245.02,8245.02,8245.02,1041000000
2010/1/13,09:12:00,8240.99,8240.99,8240.99,8240.99,811000000
2010/1/13,09:13:00,8239.17,8239.17,8239.17,8239.17,952000000
2010/1/13,09:14:00,8237.09,8237.09,8237.09,8237.09,886000000
2010/1/13,09:15:00,8235.04,8235.04,8235.04,8235.04,691000000
2010/1/13,09:16:00,8231.13,8231.13,8231.13,8231.13,1080000000
2010/1/13,09:17:00,8230.57,8230.57,8230.57,8230.57,765000000
2010/1/13,09:18:00,8231.82,8231.82,8231.82,8231.82,966000000
2010/1/13,09:19:00,8232.27,8232.27,8232.27,8232.27,867000000
2010/1/13,09:20:00,8235.10,8235.10,8235.10,8235.10,667000000
2010/1/13,09:21:00,8240.18,8240.18,8240.18,8240.18,967000000
2010/1/13,09:22:00,8241.57,8241.57,8241.57,8241.57,723000000
2010/1/13,09:23:00,8246.52,8246.52,8246.52,8246.52,950000000
2010/1/13,09:24:00,8248.74,8248.74,8248.74,8248.74,1005000000
2010/1/13,09:25:00,8250.28,8250.28,8250.28,8250.28,765000000
2010/1/13,09:26:00,8252.72,8252.72,8252.72,8252.72,973000000
2010/1/13,09:27:00,8254.57,8254.57,8254.57,8254.57,696000000
2010/1/13,09:28:00,8256.38,8256.38,8256.38,8256.38,759000000
2010/1/13,09:29:00,8257.83,8257.83,8257.83,8257.83,877000000
2010/1/13,09:30:00,8257.33,8257.33,8257.33,8257.33,654000000
2010/1/13,09:31:00,8254.42,8254.42,8254.42,8254.42,842000000
2010/1/13,09:32:00,8254.08,8254.08,8254.08,8254.08,573000000
2010/1/13,09:33:00,8253.54,8253.54,8253.54,8253.54,653000000
2010/1/13,09:34:00,8250.63,8250.63,8250.63,8250.63,724000000
2010/1/13,09:35:00,8253.03,8253.03,8253.03,8253.03,571000000
2010/1/13,09:36:00,8252.69,8252.69,8252.69,8252.69,856000000
2010/1/13,09:37:00,8250.55,8250.55,8250.55,8250.55,560000000
2010/1/13,09:38:00,8251.41,8251.41,8251.41,8251.41,624000000
2010/1/13,09:39:00,8252.20,8252.20,8252.20,8252.20,631000000
2010/1/13,09:40:00,8251.91,8251.91,8251.91,8251.91,484000000
2010/1/13,09:41:00,8249.30,8249.30,8249.30,8249.30,713000000
2010/1/13,09:42:00,8246.60,8246.60,8246.60,8246.60,620000000
2010/1/13,09:43:00,8243.90,8243.90,8243.90,8243.90,693000000
2010/1/13,09:44:00,8241.18,8241.18,8241.18,8241.18,731000000
2010/1/13,09:45:00,8238.96,8238.96,8238.96,8238.96,641000000
2010/1/13,09:46:00,8231.56,8231.56,8231.56,8231.56,1212000000
2010/1/13,09:47:00,8221.74,8221.74,8221.74,8221.74,1206000000
2010/1/13,09:48:00,8217.84,8217.84,8217.84,8217.84,1012000000
2010/1/13,09:49:00,8213.24,8213.24,8213.24,8213.24,1119000064
2010/1/13,09:50:00,8213.33,8213.33,8213.33,8213.33,817000000
2010/1/13,09:51:00,8213.43,8213.43,8213.43,8213.43,975000000
2010/1/13,09:52:00,8215.00,8215.00,8215.00,8215.00,560000000
2010/1/13,09:53:00,8219.58,8219.58,8219.58,8219.58,741000000
2010/1/13,09:54:00,8221.94,8221.94,8221.94,8221.94,599000000
2010/1/13,09:55:00,8223.98,8223.98,8223.98,8223.98,489000000
2010/1/13,09:56:00,8225.25,8225.25,8225.25,8225.25,606000000
2010/1/13,09:57:00,8226.01,8226.01,8226.01,8226.01,421000000
2010/1/13,09:58:00,8225.95,8225.95,8225.95,8225.95,546000000
2010/1/13,09:59:00,8227.18,8227.18,8227.18,8227.18,411000000
2010/1/13,10:00:00,8229.44,8229.44,8229.44,8229.44,449000000
2010/1/13,10:01:00,8225.28,8225.28,8225.28,8225.28,579000000
2010/1/13,10:02:00,8226.85,8226.85,8226.85,8226.85,359000000
2010/1/13,10:03:00,8224.96,8224.96,8224.96,8224.96,456000000
2010/1/13,10:04:00,8226.09,8226.09,8226.09,8226.09,416000000
2010/1/13,10:05:00,8223.23,8223.23,8223.23,8223.23,383000000
2010/1/13,10:06:00,8222.98,8222.98,8222.98,8222.98,504000000
2010/1/13,10:07:00,8224.90,8224.90,8224.90,8224.90,378000000
2010/1/13,10:08:00,8222.96,8222.96,8222.96,8222.96,501000000
2010/1/13,10:09:00,8222.50,8222.50,8222.50,8222.50,422000000
2010/1/13,10:10:00,8222.98,8222.98,8222.98,8222.98,410000000
2010/1/13,10:11:00,8221.98,8221.98,8221.98,8221.98,518000000
2010/1/13,10:12:00,8221.22,8221.22,8221.22,8221.22,329000000
2010/1/13,10:13:00,8216.56,8216.56,8216.56,8216.56,530000000
2010/1/13,10:14:00,8213.74,8213.74,8213.74,8213.74,516000000
2010/1/13,10:15:00,8210.30,8210.30,8210.30,8210.30,594000000
2010/1/13,10:16:00,8207.73,8207.73,8207.73,8207.73,888000000
2010/1/13,10:17:00,8206.42,8206.42,8206.42,8206.42,633000000
2010/1/13,10:18:00,8201.62,8201.62,8201.62,8201.62,824000000
2010/1/13,10:19:00,8201.39,8201.39,8201.39,8201.39,693000000
2010/1/13,10:20:00,8199.88,8199.88,8199.88,8199.88,655000000
2010/1/13,10:21:00,8204.31,8204.31,8204.31,8204.31,830000000
2010/1/13,10:22:00,8205.15,8205.15,8205.15,8205.15,501000000
2010/1/13,10:23:00,8205.91,8205.91,8205.91,8205.91,658000000
2010/1/13,10:24:00,8205.08,8205.08,8205.08,8205.08,603000000
2010/1/13,10:25:00,8204.22,8204.22,8204.22,8204.22,448000000
2010/1/13,10:26:00,8206.74,8206.74,8206.74,8206.74,541000000
2010/1/13,10:27:00,8212.12,8212.12,8212.12,8212.12,385000000
2010/1/13,10:28:00,8213.70,8213.70,8213.70,8213.70,575000000
2010/1/13,10:29:00,8216.75,8216.75,8216.75,8216.75,531000000
2010/1/13,10:30:00,8220.41,8220.41,8220.41,8220.41,480000000
2010/1/13,10:31:00,8223.02,8223.02,8223.02,8223.02,598000000
2010/1/13,10:32:00,8223.97,8223.97,8223.97,8223.97,418000000
2010/1/13,10:33:00,8224.43,8224.43,8224.43,8224.43,479000000
2010/1/13,10:34:00,8221.83,8221.83,8221.83,8221.83,423000000
2010/1/13,10:35:00,8225.12,8225.12,8225.12,8225.12,334000000
2010/1/13,10:36:00,8225.48,8225.48,8225.48,8225.48,372000000
2010/1/13,10:37:00,8224.78,8224.78,8224.78,8224.78,261000000
2010/1/13,10:38:00,8224.24,8224.24,8224.24,8224.24,327000000
2010/1/13,10:39:00,8221.39,8221.39,8221.39,8221.39,337000000
2010/1/13,10:40:00,8221.99,8221.99,8221.99,8221.99,336000000
2010/1/13,10:41:00,8219.09,8219.09,8219.09,8219.09,452000000
2010/1/13,10:42:00,8222.19,8222.19,8222.19,8222.19,307000000
2010/1/13,10:43:00,8220.46,8220.46,8220.46,8220.46,401000000
2010/1/13,10:44:00,8219.95,8219.95,8219.95,8219.95,379000000
2010/1/13,10:45:00,8219.01,8219.01,8219.01,8219.01,251000000
2010/1/13,10:46:00,8219.52,8219.52,8219.52,8219.52,429000000
2010/1/13,10:47:00,8216.60,8216.60,8216.60,8216.60,321000000
2010/1/13,10:48:00,8215.30,8215.30,8215.30,8215.30,622000000
2010/1/13,10:49:00,8214.17,8214.17,8214.17,8214.17,447000000
2010/1/13,10:50:00,8212.04,8212.04,8212.04,8212.04,352000000
2010/1/13,10:51:00,8210.89,8210.89,8210.89,8210.89,451000000
2010/1/13,10:52:00,8210.52,8210.52,8210.52,8210.52,329000000
2010/1/13,10:53:00,8208.96,8208.96,8208.96,8208.96,524000000
2010/1/13,10:54:00,8206.46,8206.46,8206.46,8206.46,439000000
2010/1/13,10:55:00,8205.34,8205.34,8205.34,8205.34,372000000
2010/1/13,10:56:00,8203.07,8203.07,8203.07,8203.07,501000000
2010/1/13,10:57:00,8200.52,8200.52,8200.52,8200.52,378000000
2010/1/13,10:58:00,8201.14,8201.14,8201.14,8201.14,494000000
2010/1/13,10:59:00,8201.03,8201.03,8201.03,8201.03,408000000
2010/1/13,11:00:00,8200.18,8200.18,8200.18,8200.18,319000000
2010/1/13,11:01:00,8200.59,8200.59,8200.59,8200.59,404000000
2010/1/13,11:02:00,8201.13,8201.13,8201.13,8201.13,250000000
2010/1/13,11:03:00,8205.01,8205.01,8205.01,8205.01,358000000
2010/1/13,11:04:00,8205.96,8205.96,8205.96,8205.96,352000000
2010/1/13,11:05:00,8208.08,8208.08,8208.08,8208.08,292000000
2010/1/13,11:06:00,8207.05,8207.05,8207.05,8207.05,445000000
2010/1/13,11:07:00,8207.66,8207.66,8207.66,8207.66,293000000
2010/1/13,11:08:00,8206.50,8206.50,8206.50,8206.50,434000000
2010/1/13,11:09:00,8206.05,8206.05,8206.05,8206.05,321000000
2010/1/13,11:10:00,8205.83,8205.83,8205.83,8205.83,314000000
2010/1/13,11:11:00,8203.81,8203.81,8203.81,8203.81,354000000
2010/1/13,11:12:00,8206.56,8206.56,8206.56,8206.56,317000000
2010/1/13,11:13:00,8206.69,8206.69,8206.69,8206.69,358000000
2010/1/13,11:14:00,8204.77,8204.77,8204.77,8204.77,317000000
2010/1/13,11:15:00,8208.79,8208.79,8208.79,8208.79,316000000
2010/1/13,11:16:00,8207.65,8207.65,8207.65,8207.65,515000000
2010/1/13,11:17:00,8210.96,8210.96,8210.96,8210.96,345000000
2010/1/13,11:18:00,8213.17,8213.17,8213.17,8213.17,414000000
2010/1/13,11:19:00,8214.22,8214.22,8214.22,8214.22,356000000
2010/1/13,11:20:00,8214.59,8214.59,8214.59,8214.59,304000000
2010/1/13,11:21:00,8214.98,8214.98,8214.98,8214.98,461000000
2010/1/13,11:22:00,8215.44,8215.44,8215.44,8215.44,355000000
2010/1/13,11:23:00,8218.33,8218.33,8218.33,8218.33,408000000
2010/1/13,11:24:00,8216.23,8216.23,8216.23,8216.23,317000000
2010/1/13,11:25:00,8215.49,8215.49,8215.49,8215.49,319000000
2010/1/13,11:26:00,8215.15,8215.15,8215.15,8215.15,363000000
2010/1/13,11:27:00,8217.13,8217.13,8217.13,8217.13,295000000
2010/1/13,11:28:00,8219.43,8219.43,8219.43,8219.43,316000000
2010/1/13,11:29:00,8218.66,8218.66,8218.66,8218.66,273000000
2010/1/13,11:30:00,8219.93,8219.93,8219.93,8219.93,298000000
2010/1/13,11:31:00,8218.33,8218.33,8218.33,8218.33,405000000
2010/1/13,11:32:00,8217.37,8217.37,8217.37,8217.37,355000000
2010/1/13,11:33:00,8219.92,8219.92,8219.92,8219.92,466000000
2010/1/13,11:34:00,8219.96,8219.96,8219.96,8219.96,357000000
2010/1/13,11:35:00,8220.06,8220.06,8220.06,8220.06,313000000
2010/1/13,11:36:00,8220.52,8220.52,8220.52,8220.52,392000000
2010/1/13,11:37:00,8222.67,8222.67,8222.67,8222.67,219000000
2010/1/13,11:38:00,8221.42,8221.42,8221.42,8221.42,351000000
2010/1/13,11:39:00,8222.97,8222.97,8222.97,8222.97,267000000
2010/1/13,11:40:00,8219.98,8219.98,8219.98,8219.98,264000000
2010/1/13,11:41:00,8221.65,8221.65,8221.65,8221.65,367000000
2010/1/13,11:42:00,8221.25,8221.25,8221.25,8221.25,231000000
2010/1/13,11:43:00,8221.82,8221.82,8221.82,8221.82,357000000
2010/1/13,11:44:00,8220.06,8220.06,8220.06,8220.06,417000000
2010/1/13,11:45:00,8220.69,8220.69,8220.69,8220.69,245000000
2010/1/13,11:46:00,8222.33,8222.33,8222.33,8222.33,397000000
2010/1/13,11:47:00,8222.70,8222.70,8222.70,8222.70,247000000
2010/1/13,11:48:00,8222.03,8222.03,8222.03,8222.03,432000000
2010/1/13,11:49:00,8223.81,8223.81,8223.81,8223.81,277000000
2010/1/13,11:50:00,8223.21,8223.21,8223.21,8223.21,291000000
2010/1/13,11:51:00,8224.16,8224.16,8224.16,8224.16,332000000
2010/1/13,11:52:00,8221.90,8221.90,8221.90,8221.90,269000000
2010/1/13,11:53:00,8221.41,8221.41,8221.41,8221.41,389000000
2010/1/13,11:54:00,8221.39,8221.39,8221.39,8221.39,296000000
2010/1/13,11:55:00,8220.98,8220.98,8220.98,8220.98,319000000
2010/1/13,11:56:00,8223.79,8223.79,8223.79,8223.79,362000000
2010/1/13,11:57:00,8223.04,8223.04,8223.04,8223.04,300000000
2010/1/13,11:58:00,8224.37,8224.37,8224.37,8224.37,374000000
2010/1/13,11:59:00,8224.39,8224.39,8224.39,8224.39,297000000
2010/1/13,12:00:00,8224.24,8224.24,8224.24,8224.24,261000000
2010/1/13,12:01:00,8226.75,8226.75,8226.75,8226.75,308000000
2010/1/13,12:02:00,8225.04,8225.04,8225.04,8225.04,227000000
2010/1/13,12:03:00,8223.53,8223.53,8223.53,8223.53,405000000
2010/1/13,12:04:00,8223.64,8223.64,8223.64,8223.64,270000000
2010/1/13,12:05:00,8225.23,8225.23,8225.23,8225.23,288000000
2010/1/13,12:06:00,8222.99,8222.99,8222.99,8222.99,385000000
2010/1/13,12:07:00,8217.69,8217.69,8217.69,8217.69,298000000
2010/1/13,12:08:00,8213.61,8213.61,8213.61,8213.61,488000000
2010/1/13,12:09:00,8212.85,8212.85,8212.85,8212.85,404000000
2010/1/13,12:10:00,8212.66,8212.66,8212.66,8212.66,341000000
2010/1/13,12:11:00,8213.02,8213.02,8213.02,8213.02,465000000
2010/1/13,12:12:00,8211.60,8211.60,8211.60,8211.60,263000000
2010/1/13,12:13:00,8210.87,8210.87,8210.87,8210.87,413000000
2010/1/13,12:14:00,8206.64,8206.64,8206.64,8206.64,380000000
2010/1/13,12:15:00,8207.29,8207.29,8207.29,8207.29,443000000
2010/1/13,12:16:00,8205.45,8205.45,8205.45,8205.45,537000000
2010/1/13,12:17:00,8206.44,8206.44,8206.44,8206.44,249000000
2010/1/13,12:18:00,8207.83,8207.83,8207.83,8207.83,395000000
2010/1/13,12:19:00,8208.59,8208.59,8208.59,8208.59,275000000
2010/1/13,12:20:00,8208.49,8208.49,8208.49,8208.49,266000000
2010/1/13,12:21:00,8207.26,8207.26,8207.26,8207.26,327000000
2010/1/13,12:22:00,8207.20,8207.20,8207.20,8207.20,199000000
2010/1/13,12:23:00,8208.41,8208.41,8208.41,8208.41,316000000
2010/1/13,12:24:00,8208.11,8208.11,8208.11,8208.11,276000000
2010/1/13,12:25:00,8210.62,8210.62,8210.62,8210.62,251000000
2010/1/13,12:26:00,8211.23,8211.23,8211.23,8211.23,323000000
2010/1/13,12:27:00,8211.88,8211.88,8211.88,8211.88,241000000
2010/1/13,12:28:00,8212.05,8212.05,8212.05,8212.05,315000000
2010/1/13,12:29:00,8210.67,8210.67,8210.67,8210.67,211000000
2010/1/13,12:30:00,8210.86,8210.86,8210.86,8210.86,268000000
2010/1/13,12:31:00,8213.89,8213.89,8213.89,8213.89,275000000
2010/1/13,12:32:00,8213.97,8213.97,8213.97,8213.97,242000000
2010/1/13,12:33:00,8212.77,8212.77,8212.77,8212.77,285000000
2010/1/13,12:34:00,8212.57,8212.57,8212.57,8212.57,237000000
2010/1/13,12:35:00,8213.04,8213.04,8213.04,8213.04,283000000
2010/1/13,12:36:00,8210.92,8210.92,8210.92,8210.92,313000000
2010/1/13,12:37:00,8211.14,8211.14,8211.14,8211.14,237000000
2010/1/13,12:38:00,8210.03,8210.03,8210.03,8210.03,415000000
2010/1/13,12:39:00,8207.68,8207.68,8207.68,8207.68,293000000
2010/1/13,12:40:00,8207.95,8207.95,8207.95,8207.95,298000000
2010/1/13,12:41:00,8206.84,8206.84,8206.84,8206.84,365000000
2010/1/13,12:42:00,8206.84,8206.84,8206.84,8206.84,273000000
2010/1/13,12:43:00,8203.89,8203.89,8203.89,8203.89,513000000
2010/1/13,12:44:00,8202.71,8202.71,8202.71,8202.71,347000000
2010/1/13,12:45:00,8202.05,8202.05,8202.05,8202.05,450000000
2010/1/13,12:46:00,8199.30,8199.30,8199.30,8199.30,442000000
2010/1/13,12:47:00,8199.22,8199.22,8199.22,8199.22,432000000
2010/1/13,12:48:00,8194.89,8194.89,8194.89,8194.89,616000000
2010/1/13,12:49:00,8195.03,8195.03,8195.03,8195.03,558000000
2010/1/13,12:50:00,8194.81,8194.81,8194.81,8194.81,530000000
2010/1/13,12:51:00,8195.82,8195.82,8195.82,8195.82,546000000
2010/1/13,12:52:00,8196.95,8196.95,8196.95,8196.95,389000000
2010/1/13,12:53:00,8196.16,8196.16,8196.16,8196.16,493000000
2010/1/13,12:54:00,8197.11,8197.11,8197.11,8197.11,352000000
2010/1/13,12:55:00,8196.28,8196.28,8196.28,8196.28,331000000
2010/1/13,12:56:00,8195.20,8195.20,8195.20,8195.20,402000000
2010/1/13,12:57:00,8197.25,8197.25,8197.25,8197.25,302000000
2010/1/13,12:58:00,8198.26,8198.26,8198.26,8198.26,395000000
2010/1/13,12:59:00,8199.32,8199.32,8199.32,8199.32,310000000
2010/1/13,13:00:00,8200.36,8200.36,8200.36,8200.36,317000000
2010/1/13,13:01:00,8203.83,8203.83,8203.83,8203.83,350000000
2010/1/13,13:02:00,8208.75,8208.75,8208.75,8208.75,323000000
2010/1/13,13:03:00,8209.25,8209.25,8209.25,8209.25,535000000
2010/1/13,13:04:00,8211.18,8211.18,8211.18,8211.18,353000000
2010/1/13,13:05:00,8209.15,8209.15,8209.15,8209.15,367000000
2010/1/13,13:06:00,8208.15,8208.15,8208.15,8208.15,483000000
2010/1/13,13:07:00,8205.95,8205.95,8205.95,8205.95,295000000
2010/1/13,13:08:00,8205.66,8205.66,8205.66,8205.66,428000000
2010/1/13,13:09:00,8205.26,8205.26,8205.26,8205.26,398000000
2010/1/13,13:10:00,8205.00,8205.00,8205.00,8205.00,427000000
2010/1/13,13:11:00,8203.17,8203.17,8203.17,8203.17,515000000
2010/1/13,13:12:00,8201.37,8201.37,8201.37,8201.37,477000000
2010/1/13,13:13:00,8199.13,8199.13,8199.13,8199.13,642000000
2010/1/13,13:14:00,8198.40,8198.40,8198.40,8198.40,518000000
2010/1/13,13:15:00,8198.46,8198.46,8198.46,8198.46,525000000
2010/1/13,13:16:00,8196.77,8196.77,8196.77,8196.77,575000000
2010/1/13,13:17:00,8197.14,8197.14,8197.14,8197.14,485000000
2010/1/13,13:18:00,8197.12,8197.12,8197.12,8197.12,683000000
2010/1/13,13:19:00,8196.24,8196.24,8196.24,8196.24,533000000
2010/1/13,13:20:00,8200.13,8200.13,8200.13,8200.13,592000000
2010/1/13,13:21:00,8198.14,8198.14,8198.14,8198.14,703000000
2010/1/13,13:22:00,8199.43,8199.43,8199.43,8199.43,551000000
2010/1/13,13:23:00,8199.18,8199.18,8199.18,8199.18,776000000
2010/1/13,13:24:00,8200.46,8200.46,8200.46,8200.46,725000000
2010/1/13,13:25:00,8198.75,8198.75,8198.75,8198.75,692000000
2010/1/13,13:26:00,8198.75,8198.75,8198.75,8198.75,0
2010/1/13,13:27:00,8198.75,8198.75,8198.75,8198.75,0
2010/1/13,13:28:00,8198.75,8198.75,8198.75,8198.75,0
2010/1/13,13:29:00,8198.75,8198.75,8198.75,8198.75,0
2010/1/13,13:30:00,8196.56,8196.56,8196.56,8196.56,1356032512
2010/1/14,09:01:00,8245.86,8245.86,8245.86,8245.86,3736999936
2010/1/14,09:02:00,8253.44,8253.44,8253.44,8253.44,1214000000
2010/1/14,09:03:00,8259.89,8259.89,8259.89,8259.89,1319000064
2010/1/14,09:04:00,8260.00,8260.00,8260.00,8260.00,1226000000
2010/1/14,09:05:00,8262.26,8262.26,8262.26,8262.26,898000000
2010/1/14,09:06:00,8261.46,8261.46,8261.46,8261.46,1094000000
2010/1/14,09:07:00,8260.75,8260.75,8260.75,8260.75,850000000
2010/1/14,09:08:00,8255.81,8255.81,8255.81,8255.81,965000000
2010/1/14,09:09:00,8252.68,8252.68,8252.68,8252.68,999000000
2010/1/14,09:10:00,8251.67,8251.67,8251.67,8251.67,739000000
2010/1/14,09:11:00,8250.08,8250.08,8250.08,8250.08,930000000
2010/1/14,09:12:00,8250.38,8250.38,8250.38,8250.38,773000000
2010/1/14,09:13:00,8250.61,8250.61,8250.61,8250.61,783000000
2010/1/14,09:14:00,8251.18,8251.18,8251.18,8251.18,1056000000
2010/1/14,09:15:00,8256.68,8256.68,8256.68,8256.68,805000000
2010/1/14,09:16:00,8257.27,8257.27,8257.27,8257.27,1092999936
2010/1/14,09:17:00,8257.12,8257.12,8257.12,8257.12,775000000
2010/1/14,09:18:00,8257.51,8257.51,8257.51,8257.51,827000000
2010/1/14,09:19:00,8256.26,8256.26,8256.26,8256.26,1016000000
2010/1/14,09:20:00,8255.62,8255.62,8255.62,8255.62,714000000
2010/1/14,09:21:00,8252.53,8252.53,8252.53,8252.53,994000000
2010/1/14,09:22:00,8252.51,8252.51,8252.51,8252.51,684000000
2010/1/14,09:23:00,8250.85,8250.85,8250.85,8250.85,777000000
2010/1/14,09:24:00,8248.56,8248.56,8248.56,8248.56,948000000
2010/1/14,09:25:00,8250.19,8250.19,8250.19,8250.19,592000000
2010/1/14,09:26:00,8244.68,8244.68,8244.68,8244.68,811000000
2010/1/14,09:27:00,8245.41,8245.41,8245.41,8245.41,552000000
2010/1/14,09:28:00,8243.23,8243.23,8243.23,8243.23,700000000
2010/1/14,09:29:00,8240.56,8240.56,8240.56,8240.56,683000000
2010/1/14,09:30:00,8240.32,8240.32,8240.32,8240.32,539000000
2010/1/14,09:31:00,8237.67,8237.67,8237.67,8237.67,733000000
2010/1/14,09:32:00,8238.86,8238.86,8238.86,8238.86,592000000
2010/1/14,09:33:00,8239.17,8239.17,8239.17,8239.17,624000000
2010/1/14,09:34:00,8239.77,8239.77,8239.77,8239.77,616000000
2010/1/14,09:35:00,8239.90,8239.90,8239.90,8239.90,480000000
2010/1/14,09:36:00,8241.20,8241.20,8241.20,8241.20,552000000
2010/1/14,09:37:00,8239.51,8239.51,8239.51,8239.51,460000000
2010/1/14,09:38:00,8239.66,8239.66,8239.66,8239.66,578000000
2010/1/14,09:39:00,8240.62,8240.62,8240.62,8240.62,569000000
2010/1/14,09:40:00,8241.60,8241.60,8241.60,8241.60,478000000
2010/1/14,09:41:00,8242.46,8242.46,8242.46,8242.46,633000000
2010/1/14,09:42:00,8244.82,8244.82,8244.82,8244.82,596000000
2010/1/14,09:43:00,8248.48,8248.48,8248.48,8248.48,818000000
2010/1/14,09:44:00,8251.53,8251.53,8251.53,8251.53,736000000
2010/1/14,09:45:00,8249.28,8249.28,8249.28,8249.28,583000000
2010/1/14,09:46:00,8253.82,8253.82,8253.82,8253.82,884000000
2010/1/14,09:47:00,8254.07,8254.07,8254.07,8254.07,651000000
2010/1/14,09:48:00,8255.86,8255.86,8255.86,8255.86,686000000
2010/1/14,09:49:00,8254.59,8254.59,8254.59,8254.59,673000000
2010/1/14,09:50:00,8252.74,8252.74,8252.74,8252.74,478000000
2010/1/14,09:51:00,8254.41,8254.41,8254.41,8254.41,649000000
2010/1/14,09:52:00,8252.66,8252.66,8252.66,8252.66,527000000
2010/1/14,09:53:00,8252.63,8252.63,8252.63,8252.63,673000000
2010/1/14,09:54:00,8255.37,8255.37,8255.37,8255.37,709000000
2010/1/14,09:55:00,8256.36,8256.36,8256.36,8256.36,650000000
2010/1/14,09:56:00,8260.05,8260.05,8260.05,8260.05,688000000
2010/1/14,09:57:00,8261.68,8261.68,8261.68,8261.68,515000000
2010/1/14,09:58:00,8264.45,8264.45,8264.45,8264.45,617000000
2010/1/14,09:59:00,8262.59,8262.59,8262.59,8262.59,635000000
2010/1/14,10:00:00,8265.70,8265.70,8265.70,8265.70,494000000
2010/1/14,10:01:00,8265.30,8265.30,8265.30,8265.30,666000000
2010/1/14,10:02:00,8266.51,8266.51,8266.51,8266.51,479000000
2010/1/14,10:03:00,8265.60,8265.60,8265.60,8265.60,565000000
2010/1/14,10:04:00,8266.39,8266.39,8266.39,8266.39,559000000
2010/1/14,10:05:00,8266.69,8266.69,8266.69,8266.69,457000000
2010/1/14,10:06:00,8265.05,8265.05,8265.05,8265.05,666000000
2010/1/14,10:07:00,8266.46,8266.46,8266.46,8266.46,409000000
2010/1/14,10:08:00,8266.30,8266.30,8266.30,8266.30,608000000
2010/1/14,10:09:00,8264.73,8264.73,8264.73,8264.73,443000000
2010/1/14,10:10:00,8264.23,8264.23,8264.23,8264.23,417000000
2010/1/14,10:11:00,8262.27,8262.27,8262.27,8262.27,435000000
2010/1/14,10:12:00,8260.53,8260.53,8260.53,8260.53,350000000
2010/1/14,10:13:00,8261.99,8261.99,8261.99,8261.99,595000000
2010/1/14,10:14:00,8258.62,8258.62,8258.62,8258.62,396000000
2010/1/14,10:15:00,8258.03,8258.03,8258.03,8258.03,416000000
2010/1/14,10:16:00,8257.49,8257.49,8257.49,8257.49,557000000
2010/1/14,10:17:00,8257.58,8257.58,8257.58,8257.58,366000000
2010/1/14,10:18:00,8256.45,8256.45,8256.45,8256.45,584000000
2010/1/14,10:19:00,8254.03,8254.03,8254.03,8254.03,475000000
2010/1/14,10:20:00,8253.48,8253.48,8253.48,8253.48,388000000
2010/1/14,10:21:00,8253.73,8253.73,8253.73,8253.73,441000000
2010/1/14,10:22:00,8253.48,8253.48,8253.48,8253.48,334000000
2010/1/14,10:23:00,8250.57,8250.57,8250.57,8250.57,436000000
2010/1/14,10:24:00,8248.92,8248.92,8248.92,8248.92,417000000
2010/1/14,10:25:00,8249.78,8249.78,8249.78,8249.78,351000000
2010/1/14,10:26:00,8247.61,8247.61,8247.61,8247.61,484000000
2010/1/14,10:27:00,8247.28,8247.28,8247.28,8247.28,308000000
2010/1/14,10:28:00,8246.07,8246.07,8246.07,8246.07,477000000
2010/1/14,10:29:00,8246.13,8246.13,8246.13,8246.13,483000000
2010/1/14,10:30:00,8242.66,8242.66,8242.66,8242.66,341000000
2010/1/14,10:31:00,8244.64,8244.64,8244.64,8244.64,531000000
2010/1/14,10:32:00,8244.49,8244.49,8244.49,8244.49,374000000
2010/1/14,10:33:00,8244.41,8244.41,8244.41,8244.41,446000000
2010/1/14,10:34:00,8243.22,8243.22,8243.22,8243.22,392000000
2010/1/14,10:35:00,8243.31,8243.31,8243.31,8243.31,340000000
2010/1/14,10:36:00,8246.37,8246.37,8246.37,8246.37,421000000
2010/1/14,10:37:00,8247.09,8247.09,8247.09,8247.09,337000000
2010/1/14,10:38:00,8247.92,8247.92,8247.92,8247.92,504000000
2010/1/14,10:39:00,8248.25,8248.25,8248.25,8248.25,450000000
2010/1/14,10:40:00,8251.74,8251.74,8251.74,8251.74,492000000
2010/1/14,10:41:00,8254.41,8254.41,8254.41,8254.41,587000000
2010/1/14,10:42:00,8256.77,8256.77,8256.77,8256.77,381000000
2010/1/14,10:43:00,8256.65,8256.65,8256.65,8256.65,459000000
2010/1/14,10:44:00,8254.49,8254.49,8254.49,8254.49,408000000
2010/1/14,10:45:00,8257.28,8257.28,8257.28,8257.28,479000000
2010/1/14,10:46:00,8258.48,8258.48,8258.48,8258.48,528000000
2010/1/14,10:47:00,8258.60,8258.60,8258.60,8258.60,362000000
2010/1/14,10:48:00,8259.33,8259.33,8259.33,8259.33,584000000
2010/1/14,10:49:00,8258.88,8258.88,8258.88,8258.88,492000000
2010/1/14,10:50:00,8260.63,8260.63,8260.63,8260.63,415000000
2010/1/14,10:51:00,8261.06,8261.06,8261.06,8261.06,507000000
2010/1/14,10:52:00,8261.60,8261.60,8261.60,8261.60,507000000
2010/1/14,10:53:00,8263.16,8263.16,8263.16,8263.16,589000000
2010/1/14,10:54:00,8262.47,8262.47,8262.47,8262.47,491000000
2010/1/14,10:55:00,8264.15,8264.15,8264.15,8264.15,381000000
2010/1/14,10:56:00,8264.70,8264.70,8264.70,8264.70,535000000
2010/1/14,10:57:00,8263.69,8263.69,8263.69,8263.69,385000000
2010/1/14,10:58:00,8265.93,8265.93,8265.93,8265.93,456000000
2010/1/14,10:59:00,8264.78,8264.78,8264.78,8264.78,441000000
2010/1/14,11:00:00,8265.63,8265.63,8265.63,8265.63,471000000
2010/1/14,11:01:00,8265.72,8265.72,8265.72,8265.72,610000000
2010/1/14,11:02:00,8266.88,8266.88,8266.88,8266.88,315000000
2010/1/14,11:03:00,8266.93,8266.93,8266.93,8266.93,399000000
2010/1/14,11:04:00,8264.84,8264.84,8264.84,8264.84,350000000
2010/1/14,11:05:00,8267.25,8267.25,8267.25,8267.25,424000000
2010/1/14,11:06:00,8267.29,8267.29,8267.29,8267.29,415000000
2010/1/14,11:07:00,8265.82,8265.82,8265.82,8265.82,287000000
2010/1/14,11:08:00,8266.41,8266.41,8266.41,8266.41,407000000
2010/1/14,11:09:00,8268.65,8268.65,8268.65,8268.65,333000000
2010/1/14,11:10:00,8267.11,8267.11,8267.11,8267.11,280000000
2010/1/14,11:11:00,8268.37,8268.37,8268.37,8268.37,403000000
2010/1/14,11:12:00,8265.60,8265.60,8265.60,8265.60,371000000
2010/1/14,11:13:00,8266.39,8266.39,8266.39,8266.39,407000000
2010/1/14,11:14:00,8264.35,8264.35,8264.35,8264.35,406000000
2010/1/14,11:15:00,8264.05,8264.05,8264.05,8264.05,329000000
2010/1/14,11:16:00,8267.54,8267.54,8267.54,8267.54,475000000
2010/1/14,11:17:00,8266.62,8266.62,8266.62,8266.62,320000000
2010/1/14,11:18:00,8266.42,8266.42,8266.42,8266.42,365000000
2010/1/14,11:19:00,8268.38,8268.38,8268.38,8268.38,326000000
2010/1/14,11:20:00,8269.64,8269.64,8269.64,8269.64,358000000
2010/1/14,11:21:00,8266.84,8266.84,8266.84,8266.84,439000000
2010/1/14,11:22:00,8268.52,8268.52,8268.52,8268.52,262000000
2010/1/14,11:23:00,8269.96,8269.96,8269.96,8269.96,346000000
2010/1/14,11:24:00,8268.67,8268.67,8268.67,8268.67,314000000
2010/1/14,11:25:00,8268.01,8268.01,8268.01,8268.01,309000000
2010/1/14,11:26:00,8269.27,8269.27,8269.27,8269.27,440000000
2010/1/14,11:27:00,8272.03,8272.03,8272.03,8272.03,372000000
2010/1/14,11:28:00,8271.88,8271.88,8271.88,8271.88,491000000
2010/1/14,11:29:00,8275.90,8275.90,8275.90,8275.90,563000000
2010/1/14,11:30:00,8277.17,8277.17,8277.17,8277.17,535000000
2010/1/14,11:31:00,8282.25,8282.25,8282.25,8282.25,661000000
2010/1/14,11:32:00,8281.13,8281.13,8281.13,8281.13,462000000
2010/1/14,11:33:00,8283.20,8283.20,8283.20,8283.20,554000000
2010/1/14,11:34:00,8282.20,8282.20,8282.20,8282.20,550000000
2010/1/14,11:35:00,8282.97,8282.97,8282.97,8282.97,434000000
2010/1/14,11:36:00,8281.32,8281.32,8281.32,8281.32,582000000
2010/1/14,11:37:00,8283.95,8283.95,8283.95,8283.95,355000000
2010/1/14,11:38:00,8282.64,8282.64,8282.64,8282.64,459000000
2010/1/14,11:39:00,8282.97,8282.97,8282.97,8282.97,413000000
2010/1/14,11:40:00,8281.61,8281.61,8281.61,8281.61,353000000
2010/1/14,11:41:00,8281.66,8281.66,8281.66,8281.66,405000000
2010/1/14,11:42:00,8280.57,8280.57,8280.57,8280.57,286000000
2010/1/14,11:43:00,8278.95,8278.95,8278.95,8278.95,423000000
2010/1/14,11:44:00,8279.31,8279.31,8279.31,8279.31,380000000
2010/1/14,11:45:00,8279.52,8279.52,8279.52,8279.52,299000000
2010/1/14,11:46:00,8277.26,8277.26,8277.26,8277.26,530000000
2010/1/14,11:47:00,8276.85,8276.85,8276.85,8276.85,290000000
2010/1/14,11:48:00,8276.61,8276.61,8276.61,8276.61,543000000
2010/1/14,11:49:00,8275.64,8275.64,8275.64,8275.64,384000000
2010/1/14,11:50:00,8277.07,8277.07,8277.07,8277.07,383000000
2010/1/14,11:51:00,8279.13,8279.13,8279.13,8279.13,523000000
2010/1/14,11:52:00,8279.84,8279.84,8279.84,8279.84,319000000
2010/1/14,11:53:00,8278.73,8278.73,8278.73,8278.73,375000000
2010/1/14,11:54:00,8280.89,8280.89,8280.89,8280.89,402000000
2010/1/14,11:55:00,8280.73,8280.73,8280.73,8280.73,329000000
2010/1/14,11:56:00,8282.83,8282.83,8282.83,8282.83,556000000
2010/1/14,11:57:00,8283.09,8283.09,8283.09,8283.09,330000000
2010/1/14,11:58:00,8284.17,8284.17,8284.17,8284.17,550000000
2010/1/14,11:59:00,8284.03,8284.03,8284.03,8284.03,367000000
2010/1/14,12:00:00,8284.42,8284.42,8284.42,8284.42,363000000
2010/1/14,12:01:00,8285.42,8285.42,8285.42,8285.42,454000000
2010/1/14,12:02:00,8286.75,8286.75,8286.75,8286.75,382000000
2010/1/14,12:03:00,8288.16,8288.16,8288.16,8288.16,440000000
2010/1/14,12:04:00,8289.94,8289.94,8289.94,8289.94,374000000
2010/1/14,12:05:00,8291.85,8291.85,8291.85,8291.85,369000000
2010/1/14,12:06:00,8293.81,8293.81,8293.81,8293.81,469000000
2010/1/14,12:07:00,8291.62,8291.62,8291.62,8291.62,383000000
2010/1/14,12:08:00,8291.01,8291.01,8291.01,8291.01,491000000
2010/1/14,12:09:00,8290.76,8290.76,8290.76,8290.76,413000000
2010/1/14,12:10:00,8292.63,8292.63,8292.63,8292.63,399000000
2010/1/14,12:11:00,8294.04,8294.04,8294.04,8294.04,410000000
2010/1/14,12:12:00,8294.35,8294.35,8294.35,8294.35,289000000
2010/1/14,12:13:00,8295.56,8295.56,8295.56,8295.56,425000000
2010/1/14,12:14:00,8295.38,8295.38,8295.38,8295.38,340000000
2010/1/14,12:15:00,8296.15,8296.15,8296.15,8296.15,334000000
2010/1/14,12:16:00,8295.25,8295.25,8295.25,8295.25,390000000
2010/1/14,12:17:00,8296.92,8296.92,8296.92,8296.92,298000000
2010/1/14,12:18:00,8296.11,8296.11,8296.11,8296.11,435000000
2010/1/14,12:19:00,8296.47,8296.47,8296.47,8296.47,399000000
2010/1/14,12:20:00,8295.06,8295.06,8295.06,8295.06,372000000
2010/1/14,12:21:00,8295.62,8295.62,8295.62,8295.62,398000000
2010/1/14,12:22:00,8294.55,8294.55,8294.55,8294.55,298000000
2010/1/14,12:23:00,8294.12,8294.12,8294.12,8294.12,371000000
2010/1/14,12:24:00,8291.98,8291.98,8291.98,8291.98,327000000
2010/1/14,12:25:00,8292.31,8292.31,8292.31,8292.31,298000000
2010/1/14,12:26:00,8293.41,8293.41,8293.41,8293.41,401000000
2010/1/14,12:27:00,8292.37,8292.37,8292.37,8292.37,329000000
2010/1/14,12:28:00,8294.92,8294.92,8294.92,8294.92,461000000
2010/1/14,12:29:00,8294.69,8294.69,8294.69,8294.69,482000000
2010/1/14,12:30:00,8296.88,8296.88,8296.88,8296.88,438000000
2010/1/14,12:31:00,8300.42,8300.42,8300.42,8300.42,662000000
2010/1/14,12:32:00,8299.45,8299.45,8299.45,8299.45,313000000
2010/1/14,12:33:00,8300.42,8300.42,8300.42,8300.42,479000000
2010/1/14,12:34:00,8307.43,8307.43,8307.43,8307.43,498000000
2010/1/14,12:35:00,8310.74,8310.74,8310.74,8310.74,599000000
2010/1/14,12:36:00,8312.68,8312.68,8312.68,8312.68,680000000
2010/1/14,12:37:00,8313.94,8313.94,8313.94,8313.94,414000000
2010/1/14,12:38:00,8309.99,8309.99,8309.99,8309.99,526000000
2010/1/14,12:39:00,8309.97,8309.97,8309.97,8309.97,471000000
2010/1/14,12:40:00,8308.68,8308.68,8308.68,8308.68,572000000
2010/1/14,12:41:00,8313.72,8313.72,8313.72,8313.72,714000000
2010/1/14,12:42:00,8311.83,8311.83,8311.83,8311.83,443000000
2010/1/14,12:43:00,8309.51,8309.51,8309.51,8309.51,581000000
2010/1/14,12:44:00,8309.05,8309.05,8309.05,8309.05,556000000
2010/1/14,12:45:00,8307.64,8307.64,8307.64,8307.64,475000000
2010/1/14,12:46:00,8305.44,8305.44,8305.44,8305.44,557000000
2010/1/14,12:47:00,8306.18,8306.18,8306.18,8306.18,389000000
2010/1/14,12:48:00,8301.42,8301.42,8301.42,8301.42,510000000
2010/1/14,12:49:00,8301.50,8301.50,8301.50,8301.50,467000000
2010/1/14,12:50:00,8303.14,8303.14,8303.14,8303.14,430000000
2010/1/14,12:51:00,8298.35,8298.35,8298.35,8298.35,520000000
2010/1/14,12:52:00,8299.38,8299.38,8299.38,8299.38,362000000
2010/1/14,12:53:00,8299.26,8299.26,8299.26,8299.26,499000000
2010/1/14,12:54:00,8299.16,8299.16,8299.16,8299.16,409000000
2010/1/14,12:55:00,8298.40,8298.40,8298.40,8298.40,456000000
2010/1/14,12:56:00,8298.57,8298.57,8298.57,8298.57,533000000
2010/1/14,12:57:00,8299.22,8299.22,8299.22,8299.22,335000000
2010/1/14,12:58:00,8303.81,8303.81,8303.81,8303.81,437000000
2010/1/14,12:59:00,8301.28,8301.28,8301.28,8301.28,553000000
2010/1/14,13:00:00,8301.79,8301.79,8301.79,8301.79,434000000
2010/1/14,13:01:00,8301.29,8301.29,8301.29,8301.29,517000000
2010/1/14,13:02:00,8300.72,8300.72,8300.72,8300.72,346000000
2010/1/14,13:03:00,8302.42,8302.42,8302.42,8302.42,470000000
2010/1/14,13:04:00,8298.98,8298.98,8298.98,8298.98,455000000
2010/1/14,13:05:00,8299.48,8299.48,8299.48,8299.48,442000000
2010/1/14,13:06:00,8297.51,8297.51,8297.51,8297.51,531000000
2010/1/14,13:07:00,8297.93,8297.93,8297.93,8297.93,403000000
2010/1/14,13:08:00,8295.99,8295.99,8295.99,8295.99,501000000
2010/1/14,13:09:00,8295.41,8295.41,8295.41,8295.41,457000000
2010/1/14,13:10:00,8295.82,8295.82,8295.82,8295.82,468000000
2010/1/14,13:11:00,8294.03,8294.03,8294.03,8294.03,566000000
2010/1/14,13:12:00,8293.88,8293.88,8293.88,8293.88,463000000
2010/1/14,13:13:00,8292.46,8292.46,8292.46,8292.46,566000000
2010/1/14,13:14:00,8292.63,8292.63,8292.63,8292.63,486000000
2010/1/14,13:15:00,8291.17,8291.17,8291.17,8291.17,505000000
2010/1/14,13:16:00,8290.01,8290.01,8290.01,8290.01,678000000
2010/1/14,13:17:00,8291.01,8291.01,8291.01,8291.01,518000000
2010/1/14,13:18:00,8290.65,8290.65,8290.65,8290.65,610000000
2010/1/14,13:19:00,8290.52,8290.52,8290.52,8290.52,605000000
2010/1/14,13:20:00,8290.05,8290.05,8290.05,8290.05,545000000
2010/1/14,13:21:00,8293.17,8293.17,8293.17,8293.17,699000000
2010/1/14,13:22:00,8292.16,8292.16,8292.16,8292.16,582000000
2010/1/14,13:23:00,8294.43,8294.43,8294.43,8294.43,784000000
2010/1/14,13:24:00,8293.96,8293.96,8293.96,8293.96,748000000
2010/1/14,13:25:00,8295.07,8295.07,8295.07,8295.07,819000000
2010/1/14,13:26:00,8295.04,8295.04,8295.04,8295.04,0
2010/1/14,13:27:00,8295.04,8295.04,8295.04,8295.04,0
2010/1/14,13:28:00,8295.04,8295.04,8295.04,8295.04,0
2010/1/14,13:29:00,8295.04,8295.04,8295.04,8295.04,0
2010/1/14,13:30:00,8289.98,8289.98,8289.98,8289.98,1717032960
2010/1/15,09:01:00,8340.60,8340.60,8340.60,8340.60,873032704
2010/1/15,09:02:00,8344.40,8344.40,8344.40,8344.40,1423000064
2010/1/15,09:03:00,8344.69,8344.69,8344.69,8344.69,1699000064
2010/1/15,09:04:00,8332.58,8332.58,8332.58,8332.58,1772999936
2010/1/15,09:05:00,8331.20,8331.20,8331.20,8331.20,1192000000
2010/1/15,09:06:00,8334.86,8334.86,8334.86,8334.86,1395000064
2010/1/15,09:07:00,8336.29,8336.29,8336.29,8336.29,1066000000
2010/1/15,09:08:00,8338.54,8338.54,8338.54,8338.54,1276000000
2010/1/15,09:09:00,8340.47,8340.47,8340.47,8340.47,1352999936
2010/1/15,09:10:00,8350.32,8350.32,8350.32,8350.32,1138000000
2010/1/15,09:11:00,8353.49,8353.49,8353.49,8353.49,1572999936
2010/1/15,09:12:00,8349.00,8349.00,8349.00,8349.00,1280000000
2010/1/15,09:13:00,8348.42,8348.42,8348.42,8348.42,1322000000
2010/1/15,09:14:00,8346.52,8346.52,8346.52,8346.52,1200999936
2010/1/15,09:15:00,8345.39,8345.39,8345.39,8345.39,853000000
2010/1/15,09:16:00,8344.00,8344.00,8344.00,8344.00,1091000064
2010/1/15,09:17:00,8341.70,8341.70,8341.70,8341.70,834000000
2010/1/15,09:18:00,8342.81,8342.81,8342.81,8342.81,912000000
2010/1/15,09:19:00,8345.68,8345.68,8345.68,8345.68,1172000000
2010/1/15,09:20:00,8347.37,8347.37,8347.37,8347.37,796000000
2010/1/15,09:21:00,8348.90,8348.90,8348.90,8348.90,1054000000
2010/1/15,09:22:00,8347.34,8347.34,8347.34,8347.34,785000000
2010/1/15,09:23:00,8350.58,8350.58,8350.58,8350.58,1152000000
2010/1/15,09:24:00,8353.50,8353.50,8353.50,8353.50,1103000064
2010/1/15,09:25:00,8358.18,8358.18,8358.18,8358.18,903000000
2010/1/15,09:26:00,8360.30,8360.30,8360.30,8360.30,1392000000
2010/1/15,09:27:00,8361.73,8361.73,8361.73,8361.73,1115000064
2010/1/15,09:28:00,8363.64,8363.64,8363.64,8363.64,1303000064
2010/1/15,09:29:00,8365.99,8365.99,8365.99,8365.99,1240999936
2010/1/15,09:30:00,8361.41,8361.41,8361.41,8361.41,1096000000
2010/1/15,09:31:00,8362.17,8362.17,8362.17,8362.17,1160000000
2010/1/15,09:32:00,8362.79,8362.79,8362.79,8362.79,942000000
2010/1/15,09:33:00,8362.75,8362.75,8362.75,8362.75,1027000000
2010/1/15,09:34:00,8364.09,8364.09,8364.09,8364.09,899000000
2010/1/15,09:35:00,8365.03,8365.03,8365.03,8365.03,752000000
2010/1/15,09:36:00,8366.62,8366.62,8366.62,8366.62,1047000000
2010/1/15,09:37:00,8365.29,8365.29,8365.29,8365.29,730000000
2010/1/15,09:38:00,8360.47,8360.47,8360.47,8360.47,931000000
2010/1/15,09:39:00,8355.17,8355.17,8355.17,8355.17,935000000
2010/1/15,09:40:00,8353.49,8353.49,8353.49,8353.49,792000000
2010/1/15,09:41:00,8350.42,8350.42,8350.42,8350.42,984000000
2010/1/15,09:42:00,8347.81,8347.81,8347.81,8347.81,673000000
2010/1/15,09:43:00,8347.66,8347.66,8347.66,8347.66,852000000
2010/1/15,09:44:00,8346.25,8346.25,8346.25,8346.25,782000000
2010/1/15,09:45:00,8346.70,8346.70,8346.70,8346.70,589000000
2010/1/15,09:46:00,8348.97,8348.97,8348.97,8348.97,707000000
2010/1/15,09:47:00,8349.69,8349.69,8349.69,8349.69,537000000
2010/1/15,09:48:00,8349.06,8349.06,8349.06,8349.06,654000000
2010/1/15,09:49:00,8350.58,8350.58,8350.58,8350.58,621000000
2010/1/15,09:50:00,8352.01,8352.01,8352.01,8352.01,521000000
2010/1/15,09:51:00,8353.88,8353.88,8353.88,8353.88,686000000
2010/1/15,09:52:00,8350.63,8350.63,8350.63,8350.63,591000000
2010/1/15,09:53:00,8347.49,8347.49,8347.49,8347.49,726000000
2010/1/15,09:54:00,8344.36,8344.36,8344.36,8344.36,919000000
2010/1/15,09:55:00,8339.13,8339.13,8339.13,8339.13,709000000
2010/1/15,09:56:00,8336.68,8336.68,8336.68,8336.68,902000000
2010/1/15,09:57:00,8334.96,8334.96,8334.96,8334.96,697000000
2010/1/15,09:58:00,8333.48,8333.48,8333.48,8333.48,833000000
2010/1/15,09:59:00,8328.86,8328.86,8328.86,8328.86,716000000
2010/1/15,10:00:00,8326.75,8326.75,8326.75,8326.75,678000000
2010/1/15,10:01:00,8327.28,8327.28,8327.28,8327.28,694000000
2010/1/15,10:02:00,8325.82,8325.82,8325.82,8325.82,476000000
2010/1/15,10:03:00,8326.56,8326.56,8326.56,8326.56,646000000
2010/1/15,10:04:00,8329.55,8329.55,8329.55,8329.55,593000000
2010/1/15,10:05:00,8330.31,8330.31,8330.31,8330.31,383000000
2010/1/15,10:06:00,8329.70,8329.70,8329.70,8329.70,600000000
2010/1/15,10:07:00,8329.48,8329.48,8329.48,8329.48,434000000
2010/1/15,10:08:00,8328.43,8328.43,8328.43,8328.43,568000000
2010/1/15,10:09:00,8328.70,8328.70,8328.70,8328.70,488000000
2010/1/15,10:10:00,8329.93,8329.93,8329.93,8329.93,492000000
2010/1/15,10:11:00,8329.25,8329.25,8329.25,8329.25,562000000
2010/1/15,10:12:00,8332.56,8332.56,8332.56,8332.56,494000000
2010/1/15,10:13:00,8335.37,8335.37,8335.37,8335.37,721000000
2010/1/15,10:14:00,8336.94,8336.94,8336.94,8336.94,617000000
2010/1/15,10:15:00,8339.36,8339.36,8339.36,8339.36,532000000
2010/1/15,10:16:00,8338.50,8338.50,8338.50,8338.50,725000000
2010/1/15,10:17:00,8337.86,8337.86,8337.86,8337.86,456000000
2010/1/15,10:18:00,8337.89,8337.89,8337.89,8337.89,590000000
2010/1/15,10:19:00,8338.67,8338.67,8338.67,8338.67,532000000
2010/1/15,10:20:00,8339.18,8339.18,8339.18,8339.18,403000000
2010/1/15,10:21:00,8338.96,8338.96,8338.96,8338.96,549000000
2010/1/15,10:22:00,8337.36,8337.36,8337.36,8337.36,428000000
2010/1/15,10:23:00,8338.86,8338.86,8338.86,8338.86,570000000
2010/1/15,10:24:00,8339.65,8339.65,8339.65,8339.65,530000000
2010/1/15,10:25:00,8339.88,8339.88,8339.88,8339.88,525000000
2010/1/15,10:26:00,8339.86,8339.86,8339.86,8339.86,662000000
2010/1/15,10:27:00,8340.98,8340.98,8340.98,8340.98,428000000
2010/1/15,10:28:00,8340.70,8340.70,8340.70,8340.70,543000000
2010/1/15,10:29:00,8341.82,8341.82,8341.82,8341.82,483000000
2010/1/15,10:30:00,8343.50,8343.50,8343.50,8343.50,410000000
2010/1/15,10:31:00,8343.69,8343.69,8343.69,8343.69,587000000
2010/1/15,10:32:00,8345.10,8345.10,8345.10,8345.10,384000000
2010/1/15,10:33:00,8345.61,8345.61,8345.61,8345.61,699000000
2010/1/15,10:34:00,8343.75,8343.75,8343.75,8343.75,448000000
2010/1/15,10:35:00,8345.64,8345.64,8345.64,8345.64,423000000
2010/1/15,10:36:00,8346.77,8346.77,8346.77,8346.77,501000000
2010/1/15,10:37:00,8346.59,8346.59,8346.59,8346.59,322000000
2010/1/15,10:38:00,8347.52,8347.52,8347.52,8347.52,543000000
2010/1/15,10:39:00,8342.59,8342.59,8342.59,8342.59,462000000
2010/1/15,10:40:00,8341.63,8341.63,8341.63,8341.63,369000000
2010/1/15,10:41:00,8341.37,8341.37,8341.37,8341.37,521000000
2010/1/15,10:42:00,8341.73,8341.73,8341.73,8341.73,325000000
2010/1/15,10:43:00,8339.81,8339.81,8339.81,8339.81,388000000
2010/1/15,10:44:00,8338.13,8338.13,8338.13,8338.13,330000000
2010/1/15,10:45:00,8339.37,8339.37,8339.37,8339.37,336000000
2010/1/15,10:46:00,8338.24,8338.24,8338.24,8338.24,443000000
2010/1/15,10:47:00,8336.41,8336.41,8336.41,8336.41,369000000
2010/1/15,10:48:00,8338.67,8338.67,8338.67,8338.67,431000000
2010/1/15,10:49:00,8338.88,8338.88,8338.88,8338.88,384000000
2010/1/15,10:50:00,8339.62,8339.62,8339.62,8339.62,320000000
2010/1/15,10:51:00,8337.73,8337.73,8337.73,8337.73,459000000
2010/1/15,10:52:00,8339.84,8339.84,8339.84,8339.84,372000000
2010/1/15,10:53:00,8339.13,8339.13,8339.13,8339.13,617000000
2010/1/15,10:54:00,8342.04,8342.04,8342.04,8342.04,639000000
2010/1/15,10:55:00,8344.96,8344.96,8344.96,8344.96,567000000
2010/1/15,10:56:00,8344.02,8344.02,8344.02,8344.02,722000000
2010/1/15,10:57:00,8349.25,8349.25,8349.25,8349.25,596000000
2010/1/15,10:58:00,8348.42,8348.42,8348.42,8348.42,627000000
2010/1/15,10:59:00,8352.70,8352.70,8352.70,8352.70,949000000
2010/1/15,11:00:00,8351.62,8351.62,8351.62,8351.62,775000000
2010/1/15,11:01:00,8352.75,8352.75,8352.75,8352.75,745000000
2010/1/15,11:02:00,8350.60,8350.60,8350.60,8350.60,523000000
2010/1/15,11:03:00,8352.25,8352.25,8352.25,8352.25,566000000
2010/1/15,11:04:00,8350.12,8350.12,8350.12,8350.12,557000000
2010/1/15,11:05:00,8353.83,8353.83,8353.83,8353.83,890000000
2010/1/15,11:06:00,8356.82,8356.82,8356.82,8356.82,663000000
2010/1/15,11:07:00,8354.18,8354.18,8354.18,8354.18,571000000
2010/1/15,11:08:00,8355.37,8355.37,8355.37,8355.37,572000000
2010/1/15,11:09:00,8355.57,8355.57,8355.57,8355.57,603000000
2010/1/15,11:10:00,8353.99,8353.99,8353.99,8353.99,451000000
2010/1/15,11:11:00,8353.05,8353.05,8353.05,8353.05,566000000
2010/1/15,11:12:00,8354.44,8354.44,8354.44,8354.44,438000000
2010/1/15,11:13:00,8353.61,8353.61,8353.61,8353.61,632000000
2010/1/15,11:14:00,8352.18,8352.18,8352.18,8352.18,532000000
2010/1/15,11:15:00,8353.71,8353.71,8353.71,8353.71,392000000
2010/1/15,11:16:00,8352.73,8352.73,8352.73,8352.73,504000000
2010/1/15,11:17:00,8351.42,8351.42,8351.42,8351.42,384000000
2010/1/15,11:18:00,8353.05,8353.05,8353.05,8353.05,496000000
2010/1/15,11:19:00,8351.76,8351.76,8351.76,8351.76,501000000
2010/1/15,11:20:00,8351.89,8351.89,8351.89,8351.89,458000000
2010/1/15,11:21:00,8354.09,8354.09,8354.09,8354.09,695000000
2010/1/15,11:22:00,8355.20,8355.20,8355.20,8355.20,584000000
2010/1/15,11:23:00,8357.42,8357.42,8357.42,8357.42,622000000
2010/1/15,11:24:00,8357.57,8357.57,8357.57,8357.57,458000000
2010/1/15,11:25:00,8359.17,8359.17,8359.17,8359.17,401000000
2010/1/15,11:26:00,8358.40,8358.40,8358.40,8358.40,550000000
2010/1/15,11:27:00,8359.26,8359.26,8359.26,8359.26,364000000
2010/1/15,11:28:00,8359.81,8359.81,8359.81,8359.81,482000000
2010/1/15,11:29:00,8359.66,8359.66,8359.66,8359.66,371000000
2010/1/15,11:30:00,8361.37,8361.37,8361.37,8361.37,352000000
2010/1/15,11:31:00,8360.98,8360.98,8360.98,8360.98,471000000
2010/1/15,11:32:00,8364.49,8364.49,8364.49,8364.49,361000000
2010/1/15,11:33:00,8364.55,8364.55,8364.55,8364.55,464000000
2010/1/15,11:34:00,8364.74,8364.74,8364.74,8364.74,490000000
2010/1/15,11:35:00,8365.58,8365.58,8365.58,8365.58,400000000
2010/1/15,11:36:00,8365.28,8365.28,8365.28,8365.28,511000000
2010/1/15,11:37:00,8365.63,8365.63,8365.63,8365.63,402000000
2010/1/15,11:38:00,8367.95,8367.95,8367.95,8367.95,459000000
2010/1/15,11:39:00,8368.23,8368.23,8368.23,8368.23,410000000
2010/1/15,11:40:00,8369.63,8369.63,8369.63,8369.63,401000000
2010/1/15,11:41:00,8371.26,8371.26,8371.26,8371.26,649000000
2010/1/15,11:42:00,8374.37,8374.37,8374.37,8374.37,512000000
2010/1/15,11:43:00,8376.57,8376.57,8376.57,8376.57,702000000
2010/1/15,11:44:00,8380.23,8380.23,8380.23,8380.23,618000000
2010/1/15,11:45:00,8376.77,8376.77,8376.77,8376.77,472000000
2010/1/15,11:46:00,8376.65,8376.65,8376.65,8376.65,570000000
2010/1/15,11:47:00,8372.78,8372.78,8372.78,8372.78,453000000
2010/1/15,11:48:00,8371.61,8371.61,8371.61,8371.61,540000000
2010/1/15,11:49:00,8370.40,8370.40,8370.40,8370.40,495000000
2010/1/15,11:50:00,8367.07,8367.07,8367.07,8367.07,473000000
2010/1/15,11:51:00,8365.60,8365.60,8365.60,8365.60,450000000
2010/1/15,11:52:00,8366.33,8366.33,8366.33,8366.33,390000000
2010/1/15,11:53:00,8363.76,8363.76,8363.76,8363.76,511000000
2010/1/15,11:54:00,8364.48,8364.48,8364.48,8364.48,353000000
2010/1/15,11:55:00,8363.71,8363.71,8363.71,8363.71,399000000
2010/1/15,11:56:00,8364.49,8364.49,8364.49,8364.49,464000000
2010/1/15,11:57:00,8362.77,8362.77,8362.77,8362.77,318000000
2010/1/15,11:58:00,8363.16,8363.16,8363.16,8363.16,379000000
2010/1/15,11:59:00,8362.19,8362.19,8362.19,8362.19,321000000
2010/1/15,12:00:00,8361.23,8361.23,8361.23,8361.23,412000000
2010/1/15,12:01:00,8362.03,8362.03,8362.03,8362.03,382000000
2010/1/15,12:02:00,8361.90,8361.90,8361.90,8361.90,276000000
2010/1/15,12:03:00,8363.85,8363.85,8363.85,8363.85,381000000
2010/1/15,12:04:00,8362.59,8362.59,8362.59,8362.59,320000000
2010/1/15,12:05:00,8364.03,8364.03,8364.03,8364.03,319000000
2010/1/15,12:06:00,8364.87,8364.87,8364.87,8364.87,322000000
2010/1/15,12:07:00,8364.56,8364.56,8364.56,8364.56,207000000
2010/1/15,12:08:00,8363.20,8363.20,8363.20,8363.20,380000000
2010/1/15,12:09:00,8362.41,8362.41,8362.41,8362.41,331000000
2010/1/15,12:10:00,8365.05,8365.05,8365.05,8365.05,326000000
2010/1/15,12:11:00,8362.44,8362.44,8362.44,8362.44,373000000
2010/1/15,12:12:00,8361.56,8361.56,8361.56,8361.56,267000000
2010/1/15,12:13:00,8362.67,8362.67,8362.67,8362.67,375000000
2010/1/15,12:14:00,8362.61,8362.61,8362.61,8362.61,237000000
2010/1/15,12:15:00,8362.62,8362.62,8362.62,8362.62,278000000
2010/1/15,12:16:00,8362.31,8362.31,8362.31,8362.31,338000000
2010/1/15,12:17:00,8361.70,8361.70,8361.70,8361.70,315000000
2010/1/15,12:18:00,8362.19,8362.19,8362.19,8362.19,329000000
2010/1/15,12:19:00,8360.67,8360.67,8360.67,8360.67,324000000
2010/1/15,12:20:00,8361.93,8361.93,8361.93,8361.93,436000000
2010/1/15,12:21:00,8362.93,8362.93,8362.93,8362.93,467000000
2010/1/15,12:22:00,8359.01,8359.01,8359.01,8359.01,380000000
2010/1/15,12:23:00,8359.66,8359.66,8359.66,8359.66,498000000
2010/1/15,12:24:00,8356.80,8356.80,8356.80,8356.80,382000000
2010/1/15,12:25:00,8355.94,8355.94,8355.94,8355.94,366000000
2010/1/15,12:26:00,8355.64,8355.64,8355.64,8355.64,440000000
2010/1/15,12:27:00,8355.49,8355.49,8355.49,8355.49,336000000
2010/1/15,12:28:00,8355.43,8355.43,8355.43,8355.43,450000000
2010/1/15,12:29:00,8354.21,8354.21,8354.21,8354.21,320000000
2010/1/15,12:30:00,8354.97,8354.97,8354.97,8354.97,309000000
2010/1/15,12:31:00,8354.41,8354.41,8354.41,8354.41,438000000
2010/1/15,12:32:00,8353.73,8353.73,8353.73,8353.73,311000000
2010/1/15,12:33:00,8355.01,8355.01,8355.01,8355.01,404000000
2010/1/15,12:34:00,8354.99,8354.99,8354.99,8354.99,342000000
2010/1/15,12:35:00,8356.38,8356.38,8356.38,8356.38,314000000
2010/1/15,12:36:00,8356.07,8356.07,8356.07,8356.07,376000000
2010/1/15,12:37:00,8356.44,8356.44,8356.44,8356.44,262000000
2010/1/15,12:38:00,8357.48,8357.48,8357.48,8357.48,425000000
2010/1/15,12:39:00,8358.02,8358.02,8358.02,8358.02,305000000
2010/1/15,12:40:00,8357.96,8357.96,8357.96,8357.96,355000000
2010/1/15,12:41:00,8359.37,8359.37,8359.37,8359.37,418000000
2010/1/15,12:42:00,8361.28,8361.28,8361.28,8361.28,285000000
2010/1/15,12:43:00,8362.16,8362.16,8362.16,8362.16,423000000
2010/1/15,12:44:00,8363.68,8363.68,8363.68,8363.68,353000000
2010/1/15,12:45:00,8364.48,8364.48,8364.48,8364.48,369000000
2010/1/15,12:46:00,8362.27,8362.27,8362.27,8362.27,449000000
2010/1/15,12:47:00,8359.94,8359.94,8359.94,8359.94,347000000
2010/1/15,12:48:00,8361.23,8361.23,8361.23,8361.23,444000000
2010/1/15,12:49:00,8360.43,8360.43,8360.43,8360.43,348000000
2010/1/15,12:50:00,8360.72,8360.72,8360.72,8360.72,373000000
2010/1/15,12:51:00,8359.83,8359.83,8359.83,8359.83,468000000
2010/1/15,12:52:00,8360.33,8360.33,8360.33,8360.33,291000000
2010/1/15,12:53:00,8362.73,8362.73,8362.73,8362.73,428000000
2010/1/15,12:54:00,8362.51,8362.51,8362.51,8362.51,327000000
2010/1/15,12:55:00,8360.50,8360.50,8360.50,8360.50,341000000
2010/1/15,12:56:00,8362.74,8362.74,8362.74,8362.74,454000000
2010/1/15,12:57:00,8361.01,8361.01,8361.01,8361.01,350000000
2010/1/15,12:58:00,8360.67,8360.67,8360.67,8360.67,462000000
2010/1/15,12:59:00,8362.47,8362.47,8362.47,8362.47,350000000
2010/1/15,13:00:00,8359.40,8359.40,8359.40,8359.40,494000000
2010/1/15,13:01:00,8361.67,8361.67,8361.67,8361.67,480000000
2010/1/15,13:02:00,8361.51,8361.51,8361.51,8361.51,350000000
2010/1/15,13:03:00,8359.78,8359.78,8359.78,8359.78,427000000
2010/1/15,13:04:00,8360.01,8360.01,8360.01,8360.01,487000000
2010/1/15,13:05:00,8358.32,8358.32,8358.32,8358.32,500000000
2010/1/15,13:06:00,8356.72,8356.72,8356.72,8356.72,612000000
2010/1/15,13:07:00,8357.59,8357.59,8357.59,8357.59,504000000
2010/1/15,13:08:00,8358.32,8358.32,8358.32,8358.32,704000000
2010/1/15,13:09:00,8358.41,8358.41,8358.41,8358.41,658000000
2010/1/15,13:10:00,8360.45,8360.45,8360.45,8360.45,645000000
2010/1/15,13:11:00,8359.47,8359.47,8359.47,8359.47,793000000
2010/1/15,13:12:00,8362.38,8362.38,8362.38,8362.38,631000000
2010/1/15,13:13:00,8362.43,8362.43,8362.43,8362.43,706000000
2010/1/15,13:14:00,8363.99,8363.99,8363.99,8363.99,549000000
2010/1/15,13:15:00,8363.03,8363.03,8363.03,8363.03,621000000
2010/1/15,13:16:00,8363.97,8363.97,8363.97,8363.97,649000000
2010/1/15,13:17:00,8365.37,8365.37,8365.37,8365.37,569000000
2010/1/15,13:18:00,8366.39,8366.39,8366.39,8366.39,677000000
2010/1/15,13:19:00,8365.83,8365.83,8365.83,8365.83,587000000
2010/1/15,13:20:00,8365.74,8365.74,8365.74,8365.74,617000000
2010/1/15,13:21:00,8367.94,8367.94,8367.94,8367.94,917000000
2010/1/15,13:22:00,8365.37,8365.37,8365.37,8365.37,698000000
2010/1/15,13:23:00,8365.75,8365.75,8365.75,8365.75,964000000
2010/1/15,13:24:00,8363.32,8363.32,8363.32,8363.32,875000000
2010/1/15,13:25:00,8363.16,8363.16,8363.16,8363.16,878000000
2010/1/15,13:26:00,8363.16,8363.16,8363.16,8363.16,0
2010/1/15,13:27:00,8363.16,8363.16,8363.16,8363.16,0
2010/1/15,13:28:00,8363.16,8363.16,8363.16,8363.16,0
2010/1/15,13:29:00,8363.16,8363.16,8363.16,8363.16,0
2010/1/15,13:30:00,8356.89,8356.89,8356.89,8356.89,3824032768
2010/1/18,09:01:00,8290.38,8290.38,8290.38,8290.38,1539032576
2010/1/18,09:02:00,8291.76,8291.76,8291.76,8291.76,1267000064
2010/1/18,09:03:00,8296.47,8296.47,8296.47,8296.47,1438000000
2010/1/18,09:04:00,8304.33,8304.33,8304.33,8304.33,1560000000
2010/1/18,09:05:00,8305.88,8305.88,8305.88,8305.88,1200000000
2010/1/18,09:06:00,8308.41,8308.41,8308.41,8308.41,1448000000
2010/1/18,09:07:00,8310.43,8310.43,8310.43,8310.43,997000000
2010/1/18,09:08:00,8313.11,8313.11,8313.11,8313.11,1210000000
2010/1/18,09:09:00,8313.48,8313.48,8313.48,8313.48,1222000000
2010/1/18,09:10:00,8315.37,8315.37,8315.37,8315.37,1000000000
2010/1/18,09:11:00,8318.25,8318.25,8318.25,8318.25,1282000000
2010/1/18,09:12:00,8319.85,8319.85,8319.85,8319.85,833000000
2010/1/18,09:13:00,8320.90,8320.90,8320.90,8320.90,958000000
2010/1/18,09:14:00,8325.76,8325.76,8325.76,8325.76,999000000
2010/1/18,09:15:00,8326.55,8326.55,8326.55,8326.55,881000000
2010/1/18,09:16:00,8327.11,8327.11,8327.11,8327.11,1098000000
2010/1/18,09:17:00,8329.02,8329.02,8329.02,8329.02,807000000
2010/1/18,09:18:00,8330.75,8330.75,8330.75,8330.75,938000000
2010/1/18,09:19:00,8332.64,8332.64,8332.64,8332.64,863000000
2010/1/18,09:20:00,8331.14,8331.14,8331.14,8331.14,712000000
2010/1/18,09:21:00,8336.71,8336.71,8336.71,8336.71,949000000
2010/1/18,09:22:00,8332.84,8332.84,8332.84,8332.84,841000000
2010/1/18,09:23:00,8333.87,8333.87,8333.87,8333.87,880000000
2010/1/18,09:24:00,8330.66,8330.66,8330.66,8330.66,1088999936
2010/1/18,09:25:00,8330.41,8330.41,8330.41,8330.41,769000000
2010/1/18,09:26:00,8332.00,8332.00,8332.00,8332.00,970000000
2010/1/18,09:27:00,8329.90,8329.90,8329.90,8329.90,673000000
2010/1/18,09:28:00,8329.58,8329.58,8329.58,8329.58,732000000
2010/1/18,09:29:00,8326.73,8326.73,8326.73,8326.73,758000000
2010/1/18,09:30:00,8326.45,8326.45,8326.45,8326.45,645000000
2010/1/18,09:31:00,8324.24,8324.24,8324.24,8324.24,812000000
2010/1/18,09:32:00,8321.60,8321.60,8321.60,8321.60,630000000
2010/1/18,09:33:00,8320.97,8320.97,8320.97,8320.97,762000000
2010/1/18,09:34:00,8318.14,8318.14,8318.14,8318.14,804000000
2010/1/18,09:35:00,8316.09,8316.09,8316.09,8316.09,567000000
2010/1/18,09:36:00,8314.68,8314.68,8314.68,8314.68,787000000
2010/1/18,09:37:00,8315.65,8315.65,8315.65,8315.65,675000000
2010/1/18,09:38:00,8316.25,8316.25,8316.25,8316.25,709000000
2010/1/18,09:39:00,8318.92,8318.92,8318.92,8318.92,625000000
2010/1/18,09:40:00,8319.94,8319.94,8319.94,8319.94,512000000
2010/1/18,09:41:00,8325.08,8325.08,8325.08,8325.08,770000000
2010/1/18,09:42:00,8328.87,8328.87,8328.87,8328.87,570000000
2010/1/18,09:43:00,8331.59,8331.59,8331.59,8331.59,582000000
2010/1/18,09:44:00,8329.33,8329.33,8329.33,8329.33,567000000
2010/1/18,09:45:00,8330.02,8330.02,8330.02,8330.02,444000000
2010/1/18,09:46:00,8329.61,8329.61,8329.61,8329.61,660000000
2010/1/18,09:47:00,8328.59,8328.59,8328.59,8328.59,460000000
2010/1/18,09:48:00,8328.27,8328.27,8328.27,8328.27,591000000
2010/1/18,09:49:00,8332.12,8332.12,8332.12,8332.12,457000000
2010/1/18,09:50:00,8332.20,8332.20,8332.20,8332.20,425000000
2010/1/18,09:51:00,8330.85,8330.85,8330.85,8330.85,590000000
2010/1/18,09:52:00,8328.10,8328.10,8328.10,8328.10,462000000
2010/1/18,09:53:00,8324.09,8324.09,8324.09,8324.09,682000000
2010/1/18,09:54:00,8321.61,8321.61,8321.61,8321.61,551000000
2010/1/18,09:55:00,8320.27,8320.27,8320.27,8320.27,465000000
2010/1/18,09:56:00,8320.24,8320.24,8320.24,8320.24,649000000
2010/1/18,09:57:00,8316.80,8316.80,8316.80,8316.80,413000000
2010/1/18,09:58:00,8313.26,8313.26,8313.26,8313.26,534000000
2010/1/18,09:59:00,8311.15,8311.15,8311.15,8311.15,560000000
2010/1/18,10:00:00,8310.35,8310.35,8310.35,8310.35,533000000
2010/1/18,10:01:00,8310.45,8310.45,8310.45,8310.45,720000000
2010/1/18,10:02:00,8309.89,8309.89,8309.89,8309.89,486000000
2010/1/18,10:03:00,8309.21,8309.21,8309.21,8309.21,526000000
2010/1/18,10:04:00,8308.39,8308.39,8308.39,8308.39,502000000
2010/1/18,10:05:00,8309.19,8309.19,8309.19,8309.19,415000000
2010/1/18,10:06:00,8306.51,8306.51,8306.51,8306.51,559000000
2010/1/18,10:07:00,8308.33,8308.33,8308.33,8308.33,483000000
2010/1/18,10:08:00,8308.62,8308.62,8308.62,8308.62,489000000
2010/1/18,10:09:00,8307.06,8307.06,8307.06,8307.06,463000000
2010/1/18,10:10:00,8308.86,8308.86,8308.86,8308.86,425000000
2010/1/18,10:11:00,8307.39,8307.39,8307.39,8307.39,489000000
2010/1/18,10:12:00,8309.44,8309.44,8309.44,8309.44,372000000
2010/1/18,10:13:00,8313.29,8313.29,8313.29,8313.29,471000000
2010/1/18,10:14:00,8313.85,8313.85,8313.85,8313.85,358000000
2010/1/18,10:15:00,8314.02,8314.02,8314.02,8314.02,387000000
2010/1/18,10:16:00,8313.20,8313.20,8313.20,8313.20,517000000
2010/1/18,10:17:00,8314.13,8314.13,8314.13,8314.13,345000000
2010/1/18,10:18:00,8313.45,8313.45,8313.45,8313.45,387000000
2010/1/18,10:19:00,8315.46,8315.46,8315.46,8315.46,396000000
2010/1/18,10:20:00,8315.60,8315.60,8315.60,8315.60,415000000
2010/1/18,10:21:00,8315.67,8315.67,8315.67,8315.67,559000000
2010/1/18,10:22:00,8317.95,8317.95,8317.95,8317.95,302000000
2010/1/18,10:23:00,8316.72,8316.72,8316.72,8316.72,447000000
2010/1/18,10:24:00,8317.12,8317.12,8317.12,8317.12,347000000
2010/1/18,10:25:00,8316.75,8316.75,8316.75,8316.75,423000000
2010/1/18,10:26:00,8316.37,8316.37,8316.37,8316.37,483000000
2010/1/18,10:27:00,8316.03,8316.03,8316.03,8316.03,287000000
2010/1/18,10:28:00,8318.59,8318.59,8318.59,8318.59,408000000
2010/1/18,10:29:00,8318.57,8318.57,8318.57,8318.57,371000000
2010/1/18,10:30:00,8315.93,8315.93,8315.93,8315.93,319000000
2010/1/18,10:31:00,8317.58,8317.58,8317.58,8317.58,421000000
2010/1/18,10:32:00,8314.72,8314.72,8314.72,8314.72,271000000
2010/1/18,10:33:00,8316.93,8316.93,8316.93,8316.93,363000000
2010/1/18,10:34:00,8314.71,8314.71,8314.71,8314.71,409000000
2010/1/18,10:35:00,8315.11,8315.11,8315.11,8315.11,294000000
2010/1/18,10:36:00,8314.88,8314.88,8314.88,8314.88,382000000
2010/1/18,10:37:00,8314.10,8314.10,8314.10,8314.10,294000000
2010/1/18,10:38:00,8314.70,8314.70,8314.70,8314.70,370000000
2010/1/18,10:39:00,8315.80,8315.80,8315.80,8315.80,293000000
2010/1/18,10:40:00,8313.68,8313.68,8313.68,8313.68,258000000
2010/1/18,10:41:00,8313.34,8313.34,8313.34,8313.34,332000000
2010/1/18,10:42:00,8315.10,8315.10,8315.10,8315.10,344000000
2010/1/18,10:43:00,8316.05,8316.05,8316.05,8316.05,351000000
2010/1/18,10:44:00,8315.20,8315.20,8315.20,8315.20,308000000
2010/1/18,10:45:00,8317.46,8317.46,8317.46,8317.46,332000000
2010/1/18,10:46:00,8317.58,8317.58,8317.58,8317.58,536000000
2010/1/18,10:47:00,8315.96,8315.96,8315.96,8315.96,311000000
2010/1/18,10:48:00,8318.40,8318.40,8318.40,8318.40,390000000
2010/1/18,10:49:00,8318.98,8318.98,8318.98,8318.98,312000000
2010/1/18,10:50:00,8317.35,8317.35,8317.35,8317.35,332000000
2010/1/18,10:51:00,8319.17,8319.17,8319.17,8319.17,371000000
2010/1/18,10:52:00,8317.19,8317.19,8317.19,8317.19,332000000
2010/1/18,10:53:00,8321.18,8321.18,8321.18,8321.18,426000000
2010/1/18,10:54:00,8321.97,8321.97,8321.97,8321.97,306000000
2010/1/18,10:55:00,8319.84,8319.84,8319.84,8319.84,324000000
2010/1/18,10:56:00,8321.65,8321.65,8321.65,8321.65,304000000
2010/1/18,10:57:00,8321.82,8321.82,8321.82,8321.82,269000000
2010/1/18,10:58:00,8321.85,8321.85,8321.85,8321.85,399000000
2010/1/18,10:59:00,8331.43,8331.43,8331.43,8331.43,441000000
2010/1/18,11:00:00,8330.69,8330.69,8330.69,8330.69,443000000
2010/1/18,11:01:00,8328.57,8328.57,8328.57,8328.57,474000000
2010/1/18,11:02:00,8329.24,8329.24,8329.24,8329.24,340000000
2010/1/18,11:03:00,8329.83,8329.83,8329.83,8329.83,513000000
2010/1/18,11:04:00,8329.71,8329.71,8329.71,8329.71,377000000
2010/1/18,11:05:00,8331.81,8331.81,8331.81,8331.81,382000000
2010/1/18,11:06:00,8328.21,8328.21,8328.21,8328.21,641000000
2010/1/18,11:07:00,8332.19,8332.19,8332.19,8332.19,388000000
2010/1/18,11:08:00,8332.38,8332.38,8332.38,8332.38,487000000
2010/1/18,11:09:00,8335.01,8335.01,8335.01,8335.01,414000000
2010/1/18,11:10:00,8335.35,8335.35,8335.35,8335.35,448000000
2010/1/18,11:11:00,8337.66,8337.66,8337.66,8337.66,596000000
2010/1/18,11:12:00,8336.53,8336.53,8336.53,8336.53,495000000
2010/1/18,11:13:00,8335.34,8335.34,8335.34,8335.34,523000000
2010/1/18,11:14:00,8332.75,8332.75,8332.75,8332.75,385000000
2010/1/18,11:15:00,8333.86,8333.86,8333.86,8333.86,377000000
2010/1/18,11:16:00,8334.41,8334.41,8334.41,8334.41,397000000
2010/1/18,11:17:00,8333.89,8333.89,8333.89,8333.89,284000000
2010/1/18,11:18:00,8334.25,8334.25,8334.25,8334.25,394000000
2010/1/18,11:19:00,8333.42,8333.42,8333.42,8333.42,375000000
2010/1/18,11:20:00,8333.98,8333.98,8333.98,8333.98,394000000
2010/1/18,11:21:00,8332.55,8332.55,8332.55,8332.55,409000000
2010/1/18,11:22:00,8332.93,8332.93,8332.93,8332.93,331000000
2010/1/18,11:23:00,8333.17,8333.17,8333.17,8333.17,405000000
2010/1/18,11:24:00,8336.33,8336.33,8336.33,8336.33,297000000
2010/1/18,11:25:00,8336.71,8336.71,8336.71,8336.71,315000000
2010/1/18,11:26:00,8335.45,8335.45,8335.45,8335.45,432000000
2010/1/18,11:27:00,8338.29,8338.29,8338.29,8338.29,292000000
2010/1/18,11:28:00,8337.92,8337.92,8337.92,8337.92,405000000
2010/1/18,11:29:00,8336.78,8336.78,8336.78,8336.78,330000000
2010/1/18,11:30:00,8336.14,8336.14,8336.14,8336.14,390000000
2010/1/18,11:31:00,8338.88,8338.88,8338.88,8338.88,426000000
2010/1/18,11:32:00,8338.28,8338.28,8338.28,8338.28,352000000
2010/1/18,11:33:00,8336.45,8336.45,8336.45,8336.45,492000000
2010/1/18,11:34:00,8339.63,8339.63,8339.63,8339.63,347000000
2010/1/18,11:35:00,8337.66,8337.66,8337.66,8337.66,340000000
2010/1/18,11:36:00,8340.01,8340.01,8340.01,8340.01,347000000
2010/1/18,11:37:00,8333.55,8333.55,8333.55,8333.55,302000000
2010/1/18,11:38:00,8337.51,8337.51,8337.51,8337.51,350000000
2010/1/18,11:39:00,8338.12,8338.12,8338.12,8338.12,298000000
2010/1/18,11:40:00,8337.44,8337.44,8337.44,8337.44,300000000
2010/1/18,11:41:00,8338.41,8338.41,8338.41,8338.41,327000000
2010/1/18,11:42:00,8338.99,8338.99,8338.99,8338.99,253000000
2010/1/18,11:43:00,8338.98,8338.98,8338.98,8338.98,386000000
2010/1/18,11:44:00,8341.34,8341.34,8341.34,8341.34,265000000
2010/1/18,11:45:00,8342.28,8342.28,8342.28,8342.28,282000000
2010/1/18,11:46:00,8339.34,8339.34,8339.34,8339.34,396000000
2010/1/18,11:47:00,8338.98,8338.98,8338.98,8338.98,293000000
2010/1/18,11:48:00,8340.59,8340.59,8340.59,8340.59,375000000
2010/1/18,11:49:00,8341.03,8341.03,8341.03,8341.03,371000000
2010/1/18,11:50:00,8339.93,8339.93,8339.93,8339.93,405000000
2010/1/18,11:51:00,8342.54,8342.54,8342.54,8342.54,482000000
2010/1/18,11:52:00,8344.67,8344.67,8344.67,8344.67,316000000
2010/1/18,11:53:00,8343.30,8343.30,8343.30,8343.30,433000000
2010/1/18,11:54:00,8342.71,8342.71,8342.71,8342.71,341000000
2010/1/18,11:55:00,8344.98,8344.98,8344.98,8344.98,368000000
2010/1/18,11:56:00,8343.54,8343.54,8343.54,8343.54,402000000
2010/1/18,11:57:00,8344.21,8344.21,8344.21,8344.21,257000000
2010/1/18,11:58:00,8345.63,8345.63,8345.63,8345.63,353000000
2010/1/18,11:59:00,8345.52,8345.52,8345.52,8345.52,276000000
2010/1/18,12:00:00,8342.70,8342.70,8342.70,8342.70,298000000
2010/1/18,12:01:00,8345.89,8345.89,8345.89,8345.89,370000000
2010/1/18,12:02:00,8342.54,8342.54,8342.54,8342.54,262000000
2010/1/18,12:03:00,8345.06,8345.06,8345.06,8345.06,426000000
2010/1/18,12:04:00,8344.63,8344.63,8344.63,8344.63,352000000
2010/1/18,12:05:00,8344.64,8344.64,8344.64,8344.64,268000000
2010/1/18,12:06:00,8345.34,8345.34,8345.34,8345.34,367000000
2010/1/18,12:07:00,8346.18,8346.18,8346.18,8346.18,266000000
2010/1/18,12:08:00,8344.30,8344.30,8344.30,8344.30,430000000
2010/1/18,12:09:00,8344.83,8344.83,8344.83,8344.83,298000000
2010/1/18,12:10:00,8342.80,8342.80,8342.80,8342.80,368000000
2010/1/18,12:11:00,8346.18,8346.18,8346.18,8346.18,397000000
2010/1/18,12:12:00,8343.65,8343.65,8343.65,8343.65,283000000
2010/1/18,12:13:00,8344.71,8344.71,8344.71,8344.71,378000000
2010/1/18,12:14:00,8344.55,8344.55,8344.55,8344.55,317000000
2010/1/18,12:15:00,8344.28,8344.28,8344.28,8344.28,314000000
2010/1/18,12:16:00,8345.35,8345.35,8345.35,8345.35,405000000
2010/1/18,12:17:00,8343.28,8343.28,8343.28,8343.28,279000000
2010/1/18,12:18:00,8345.84,8345.84,8345.84,8345.84,418000000
2010/1/18,12:19:00,8347.84,8347.84,8347.84,8347.84,376000000
2010/1/18,12:20:00,8345.24,8345.24,8345.24,8345.24,419000000
2010/1/18,12:21:00,8346.23,8346.23,8346.23,8346.23,427000000
2010/1/18,12:22:00,8345.49,8345.49,8345.49,8345.49,317000000
2010/1/18,12:23:00,8347.28,8347.28,8347.28,8347.28,366000000
2010/1/18,12:24:00,8347.30,8347.30,8347.30,8347.30,326000000
2010/1/18,12:25:00,8346.99,8346.99,8346.99,8346.99,325000000
2010/1/18,12:26:00,8348.51,8348.51,8348.51,8348.51,397000000
2010/1/18,12:27:00,8348.29,8348.29,8348.29,8348.29,254000000
2010/1/18,12:28:00,8346.92,8346.92,8346.92,8346.92,363000000
2010/1/18,12:29:00,8346.59,8346.59,8346.59,8346.59,259000000
2010/1/18,12:30:00,8346.90,8346.90,8346.90,8346.90,320000000
2010/1/18,12:31:00,8345.68,8345.68,8345.68,8345.68,350000000
2010/1/18,12:32:00,8346.97,8346.97,8346.97,8346.97,302000000
2010/1/18,12:33:00,8345.25,8345.25,8345.25,8345.25,402000000
2010/1/18,12:34:00,8344.44,8344.44,8344.44,8344.44,296000000
2010/1/18,12:35:00,8344.63,8344.63,8344.63,8344.63,286000000
2010/1/18,12:36:00,8348.04,8348.04,8348.04,8348.04,475000000
2010/1/18,12:37:00,8346.50,8346.50,8346.50,8346.50,359000000
2010/1/18,12:38:00,8349.66,8349.66,8349.66,8349.66,502000000
2010/1/18,12:39:00,8351.72,8351.72,8351.72,8351.72,417000000
2010/1/18,12:40:00,8356.76,8356.76,8356.76,8356.76,489000000
2010/1/18,12:41:00,8357.36,8357.36,8357.36,8357.36,578000000
2010/1/18,12:42:00,8361.23,8361.23,8361.23,8361.23,430000000
2010/1/18,12:43:00,8362.76,8362.76,8362.76,8362.76,583000000
2010/1/18,12:44:00,8366.03,8366.03,8366.03,8366.03,483000000
2010/1/18,12:45:00,8366.27,8366.27,8366.27,8366.27,385000000
2010/1/18,12:46:00,8367.65,8367.65,8367.65,8367.65,463000000
2010/1/18,12:47:00,8365.29,8365.29,8365.29,8365.29,344000000
2010/1/18,12:48:00,8366.76,8366.76,8366.76,8366.76,538000000
2010/1/18,12:49:00,8364.44,8364.44,8364.44,8364.44,408000000
2010/1/18,12:50:00,8362.76,8362.76,8362.76,8362.76,413000000
2010/1/18,12:51:00,8361.89,8361.89,8361.89,8361.89,460000000
2010/1/18,12:52:00,8360.16,8360.16,8360.16,8360.16,304000000
2010/1/18,12:53:00,8361.69,8361.69,8361.69,8361.69,452000000
2010/1/18,12:54:00,8359.18,8359.18,8359.18,8359.18,353000000
2010/1/18,12:55:00,8357.30,8357.30,8357.30,8357.30,342000000
2010/1/18,12:56:00,8355.62,8355.62,8355.62,8355.62,382000000
2010/1/18,12:57:00,8353.17,8353.17,8353.17,8353.17,377000000
2010/1/18,12:58:00,8353.45,8353.45,8353.45,8353.45,444000000
2010/1/18,12:59:00,8351.88,8351.88,8351.88,8351.88,382000000
2010/1/18,13:00:00,8350.34,8350.34,8350.34,8350.34,349000000
2010/1/18,13:01:00,8350.04,8350.04,8350.04,8350.04,397000000
2010/1/18,13:02:00,8351.45,8351.45,8351.45,8351.45,321000000
2010/1/18,13:03:00,8351.43,8351.43,8351.43,8351.43,431000000
2010/1/18,13:04:00,8352.73,8352.73,8352.73,8352.73,346000000
2010/1/18,13:05:00,8352.84,8352.84,8352.84,8352.84,397000000
2010/1/18,13:06:00,8351.03,8351.03,8351.03,8351.03,422000000
2010/1/18,13:07:00,8349.49,8349.49,8349.49,8349.49,326000000
2010/1/18,13:08:00,8347.32,8347.32,8347.32,8347.32,483000000
2010/1/18,13:09:00,8347.61,8347.61,8347.61,8347.61,413000000
2010/1/18,13:10:00,8345.83,8345.83,8345.83,8345.83,460000000
2010/1/18,13:11:00,8347.50,8347.50,8347.50,8347.50,564000000
2010/1/18,13:12:00,8345.34,8345.34,8345.34,8345.34,395000000
2010/1/18,13:13:00,8346.11,8346.11,8346.11,8346.11,601000000
2010/1/18,13:14:00,8344.71,8344.71,8344.71,8344.71,508000000
2010/1/18,13:15:00,8346.66,8346.66,8346.66,8346.66,535000000
2010/1/18,13:16:00,8345.88,8345.88,8345.88,8345.88,545000000
2010/1/18,13:17:00,8343.69,8343.69,8343.69,8343.69,381000000
2010/1/18,13:18:00,8346.03,8346.03,8346.03,8346.03,658000000
2010/1/18,13:19:00,8346.23,8346.23,8346.23,8346.23,496000000
2010/1/18,13:20:00,8347.72,8347.72,8347.72,8347.72,593000000
2010/1/18,13:21:00,8346.43,8346.43,8346.43,8346.43,724000000
2010/1/18,13:22:00,8345.05,8345.05,8345.05,8345.05,546000000
2010/1/18,13:23:00,8344.12,8344.12,8344.12,8344.12,785000000
2010/1/18,13:24:00,8343.38,8343.38,8343.38,8343.38,785000000
2010/1/18,13:25:00,8344.12,8344.12,8344.12,8344.12,684000000
2010/1/18,13:26:00,8344.12,8344.12,8344.12,8344.12,0
2010/1/18,13:27:00,8344.12,8344.12,8344.12,8344.12,0
2010/1/18,13:28:00,8344.12,8344.12,8344.12,8344.12,0
2010/1/18,13:29:00,8344.12,8344.12,8344.12,8344.12,0
2010/1/18,13:30:00,8337.82,8337.82,8337.82,8337.82,1445032960
2010/1/19,09:01:00,8387.66,8387.66,8387.66,8387.66,1728032768
2010/1/19,09:02:00,8394.06,8394.06,8394.06,8394.06,1383000064
2010/1/19,09:03:00,8395.39,8395.39,8395.39,8395.39,1699000064
2010/1/19,09:04:00,8385.37,8385.37,8385.37,8385.37,1639000064
2010/1/19,09:05:00,8379.40,8379.40,8379.40,8379.40,1154000000
2010/1/19,09:06:00,8375.86,8375.86,8375.86,8375.86,1583000064
2010/1/19,09:07:00,8372.31,8372.31,8372.31,8372.31,997000000
2010/1/19,09:08:00,8372.67,8372.67,8372.67,8372.67,1174000000
2010/1/19,09:09:00,8371.67,8371.67,8371.67,8371.67,1152999936
2010/1/19,09:10:00,8373.43,8373.43,8373.43,8373.43,867000000
2010/1/19,09:11:00,8374.41,8374.41,8374.41,8374.41,1355000064
2010/1/19,09:12:00,8381.17,8381.17,8381.17,8381.17,802000000
2010/1/19,09:13:00,8381.29,8381.29,8381.29,8381.29,950000000
2010/1/19,09:14:00,8384.05,8384.05,8384.05,8384.05,1009000000
2010/1/19,09:15:00,8382.84,8382.84,8382.84,8382.84,792000000
2010/1/19,09:16:00,8376.34,8376.34,8376.34,8376.34,1252999936
2010/1/19,09:17:00,8370.69,8370.69,8370.69,8370.69,908000000
2010/1/19,09:18:00,8365.07,8365.07,8365.07,8365.07,1007000000
2010/1/19,09:19:00,8360.47,8360.47,8360.47,8360.47,1058000000
2010/1/19,09:20:00,8359.53,8359.53,8359.53,8359.53,765000000
2010/1/19,09:21:00,8359.63,8359.63,8359.63,8359.63,1168999936
2010/1/19,09:22:00,8355.61,8355.61,8355.61,8355.61,792000000
2010/1/19,09:23:00,8357.38,8357.38,8357.38,8357.38,873000000
2010/1/19,09:24:00,8352.96,8352.96,8352.96,8352.96,883000000
2010/1/19,09:25:00,8351.63,8351.63,8351.63,8351.63,617000000
2010/1/19,09:26:00,8350.25,8350.25,8350.25,8350.25,1015000000
2010/1/19,09:27:00,8348.87,8348.87,8348.87,8348.87,630000000
2010/1/19,09:28:00,8343.39,8343.39,8343.39,8343.39,768000000
2010/1/19,09:29:00,8340.52,8340.52,8340.52,8340.52,850000000
2010/1/19,09:30:00,8334.92,8334.92,8334.92,8334.92,720000000
2010/1/19,09:31:00,8324.35,8324.35,8324.35,8324.35,1556999936
2010/1/19,09:32:00,8320.43,8320.43,8320.43,8320.43,896000000
2010/1/19,09:33:00,8315.85,8315.85,8315.85,8315.85,1122000000
2010/1/19,09:34:00,8314.19,8314.19,8314.19,8314.19,949000000
2010/1/19,09:35:00,8311.41,8311.41,8311.41,8311.41,840000000
2010/1/19,09:36:00,8312.62,8312.62,8312.62,8312.62,1236999936
2010/1/19,09:37:00,8314.05,8314.05,8314.05,8314.05,681000000
2010/1/19,09:38:00,8320.21,8320.21,8320.21,8320.21,760000000
2010/1/19,09:39:00,8324.71,8324.71,8324.71,8324.71,723000000
2010/1/19,09:40:00,8329.43,8329.43,8329.43,8329.43,578000000
2010/1/19,09:41:00,8328.32,8328.32,8328.32,8328.32,999000000
2010/1/19,09:42:00,8328.64,8328.64,8328.64,8328.64,556000000
2010/1/19,09:43:00,8326.72,8326.72,8326.72,8326.72,593000000
2010/1/19,09:44:00,8330.15,8330.15,8330.15,8330.15,539000000
2010/1/19,09:45:00,8329.86,8329.86,8329.86,8329.86,429000000
2010/1/19,09:46:00,8330.10,8330.10,8330.10,8330.10,762000000
2010/1/19,09:47:00,8331.08,8331.08,8331.08,8331.08,448000000
2010/1/19,09:48:00,8331.39,8331.39,8331.39,8331.39,546000000
2010/1/19,09:49:00,8335.53,8335.53,8335.53,8335.53,501000000
2010/1/19,09:50:00,8337.39,8337.39,8337.39,8337.39,491000000
2010/1/19,09:51:00,8337.89,8337.89,8337.89,8337.89,627000000
2010/1/19,09:52:00,8338.85,8338.85,8338.85,8338.85,432000000
2010/1/19,09:53:00,8341.85,8341.85,8341.85,8341.85,631000000
2010/1/19,09:54:00,8341.71,8341.71,8341.71,8341.71,614000000
2010/1/19,09:55:00,8340.86,8340.86,8340.86,8340.86,485000000
2010/1/19,09:56:00,8340.92,8340.92,8340.92,8340.92,718000000
2010/1/19,09:57:00,8340.35,8340.35,8340.35,8340.35,415000000
2010/1/19,09:58:00,8338.82,8338.82,8338.82,8338.82,528000000
2010/1/19,09:59:00,8337.57,8337.57,8337.57,8337.57,487000000
2010/1/19,10:00:00,8335.89,8335.89,8335.89,8335.89,389000000
2010/1/19,10:01:00,8332.91,8332.91,8332.91,8332.91,694000000
2010/1/19,10:02:00,8331.47,8331.47,8331.47,8331.47,436000000
2010/1/19,10:03:00,8329.76,8329.76,8329.76,8329.76,601000000
2010/1/19,10:04:00,8326.52,8326.52,8326.52,8326.52,560000000
2010/1/19,10:05:00,8327.07,8327.07,8327.07,8327.07,433000000
2010/1/19,10:06:00,8325.54,8325.54,8325.54,8325.54,602000000
2010/1/19,10:07:00,8323.19,8323.19,8323.19,8323.19,399000000
2010/1/19,10:08:00,8323.85,8323.85,8323.85,8323.85,516000000
2010/1/19,10:09:00,8322.37,8322.37,8322.37,8322.37,499000000
2010/1/19,10:10:00,8319.88,8319.88,8319.88,8319.88,442000000
2010/1/19,10:11:00,8319.39,8319.39,8319.39,8319.39,600000000
2010/1/19,10:12:00,8315.59,8315.59,8315.59,8315.59,471000000
2010/1/19,10:13:00,8315.12,8315.12,8315.12,8315.12,565000000
2010/1/19,10:14:00,8314.27,8314.27,8314.27,8314.27,453000000
2010/1/19,10:15:00,8311.64,8311.64,8311.64,8311.64,451000000
2010/1/19,10:16:00,8312.15,8312.15,8312.15,8312.15,597000000
2010/1/19,10:17:00,8311.84,8311.84,8311.84,8311.84,384000000
2010/1/19,10:18:00,8312.12,8312.12,8312.12,8312.12,491000000
2010/1/19,10:19:00,8312.39,8312.39,8312.39,8312.39,451000000
2010/1/19,10:20:00,8310.05,8310.05,8310.05,8310.05,410000000
2010/1/19,10:21:00,8310.69,8310.69,8310.69,8310.69,568000000
2010/1/19,10:22:00,8309.01,8309.01,8309.01,8309.01,382000000
2010/1/19,10:23:00,8308.69,8308.69,8308.69,8308.69,531000000
2010/1/19,10:24:00,8305.90,8305.90,8305.90,8305.90,582000000
2010/1/19,10:25:00,8299.07,8299.07,8299.07,8299.07,616000000
2010/1/19,10:26:00,8288.16,8288.16,8288.16,8288.16,1506000000
2010/1/19,10:27:00,8280.63,8280.63,8280.63,8280.63,1251000064
2010/1/19,10:28:00,8273.40,8273.40,8273.40,8273.40,1476999936
2010/1/19,10:29:00,8266.90,8266.90,8266.90,8266.90,1452999936
2010/1/19,10:30:00,8262.98,8262.98,8262.98,8262.98,1066000000
2010/1/19,10:31:00,8256.65,8256.65,8256.65,8256.65,1566000000
2010/1/19,10:32:00,8257.80,8257.80,8257.80,8257.80,935000000
2010/1/19,10:33:00,8263.64,8263.64,8263.64,8263.64,917000000
2010/1/19,10:34:00,8271.21,8271.21,8271.21,8271.21,758000000
2010/1/19,10:35:00,8275.00,8275.00,8275.00,8275.00,634000000
2010/1/19,10:36:00,8274.94,8274.94,8274.94,8274.94,779000000
2010/1/19,10:37:00,8275.43,8275.43,8275.43,8275.43,483000000
2010/1/19,10:38:00,8274.97,8274.97,8274.97,8274.97,520000000
2010/1/19,10:39:00,8274.23,8274.23,8274.23,8274.23,438000000
2010/1/19,10:40:00,8274.45,8274.45,8274.45,8274.45,344000000
2010/1/19,10:41:00,8272.48,8272.48,8272.48,8272.48,510000000
2010/1/19,10:42:00,8272.84,8272.84,8272.84,8272.84,345000000
2010/1/19,10:43:00,8271.59,8271.59,8271.59,8271.59,361000000
2010/1/19,10:44:00,8271.50,8271.50,8271.50,8271.50,431000000
2010/1/19,10:45:00,8272.91,8272.91,8272.91,8272.91,389000000
2010/1/19,10:46:00,8269.40,8269.40,8269.40,8269.40,499000000
2010/1/19,10:47:00,8265.14,8265.14,8265.14,8265.14,509000000
2010/1/19,10:48:00,8261.15,8261.15,8261.15,8261.15,512000000
2010/1/19,10:49:00,8262.47,8262.47,8262.47,8262.47,455000000
2010/1/19,10:50:00,8260.11,8260.11,8260.11,8260.11,368000000
2010/1/19,10:51:00,8263.16,8263.16,8263.16,8263.16,469000000
2010/1/19,10:52:00,8264.98,8264.98,8264.98,8264.98,310000000
2010/1/19,10:53:00,8268.02,8268.02,8268.02,8268.02,374000000
2010/1/19,10:54:00,8273.93,8273.93,8273.93,8273.93,372000000
2010/1/19,10:55:00,8275.87,8275.87,8275.87,8275.87,337000000
2010/1/19,10:56:00,8279.72,8279.72,8279.72,8279.72,445000000
2010/1/19,10:57:00,8279.20,8279.20,8279.20,8279.20,303000000
2010/1/19,10:58:00,8276.89,8276.89,8276.89,8276.89,391000000
2010/1/19,10:59:00,8277.48,8277.48,8277.48,8277.48,339000000
2010/1/19,11:00:00,8276.91,8276.91,8276.91,8276.91,321000000
2010/1/19,11:01:00,8276.43,8276.43,8276.43,8276.43,436000000
2010/1/19,11:02:00,8275.87,8275.87,8275.87,8275.87,260000000
2010/1/19,11:03:00,8273.19,8273.19,8273.19,8273.19,388000000
2010/1/19,11:04:00,8270.85,8270.85,8270.85,8270.85,321000000
2010/1/19,11:05:00,8269.44,8269.44,8269.44,8269.44,289000000
2010/1/19,11:06:00,8268.17,8268.17,8268.17,8268.17,398000000
2010/1/19,11:07:00,8268.72,8268.72,8268.72,8268.72,246000000
2010/1/19,11:08:00,8270.94,8270.94,8270.94,8270.94,299000000
2010/1/19,11:09:00,8270.52,8270.52,8270.52,8270.52,275000000
2010/1/19,11:10:00,8270.78,8270.78,8270.78,8270.78,253000000
2010/1/19,11:11:00,8267.10,8267.10,8267.10,8267.10,408000000
2010/1/19,11:12:00,8263.89,8263.89,8263.89,8263.89,275000000
2010/1/19,11:13:00,8258.91,8258.91,8258.91,8258.91,529000000
2010/1/19,11:14:00,8253.91,8253.91,8253.91,8253.91,634000000
2010/1/19,11:15:00,8249.66,8249.66,8249.66,8249.66,824000000
2010/1/19,11:16:00,8245.63,8245.63,8245.63,8245.63,890000000
2010/1/19,11:17:00,8244.82,8244.82,8244.82,8244.82,566000000
2010/1/19,11:18:00,8241.72,8241.72,8241.72,8241.72,768000000
2010/1/19,11:19:00,8241.62,8241.62,8241.62,8241.62,717000000
2010/1/19,11:20:00,8240.35,8240.35,8240.35,8240.35,646000000
2010/1/19,11:21:00,8238.82,8238.82,8238.82,8238.82,768000000
2010/1/19,11:22:00,8235.03,8235.03,8235.03,8235.03,596000000
2010/1/19,11:23:00,8236.93,8236.93,8236.93,8236.93,749000000
2010/1/19,11:24:00,8238.31,8238.31,8238.31,8238.31,568000000
2010/1/19,11:25:00,8239.75,8239.75,8239.75,8239.75,478000000
2010/1/19,11:26:00,8241.85,8241.85,8241.85,8241.85,621000000
2010/1/19,11:27:00,8244.77,8244.77,8244.77,8244.77,367000000
2010/1/19,11:28:00,8246.53,8246.53,8246.53,8246.53,416000000
2010/1/19,11:29:00,8248.84,8248.84,8248.84,8248.84,332000000
2010/1/19,11:30:00,8252.23,8252.23,8252.23,8252.23,316000000
2010/1/19,11:31:00,8252.32,8252.32,8252.32,8252.32,437000000
2010/1/19,11:32:00,8252.94,8252.94,8252.94,8252.94,304000000
2010/1/19,11:33:00,8254.63,8254.63,8254.63,8254.63,405000000
2010/1/19,11:34:00,8254.87,8254.87,8254.87,8254.87,301000000
2010/1/19,11:35:00,8257.24,8257.24,8257.24,8257.24,305000000
2010/1/19,11:36:00,8257.06,8257.06,8257.06,8257.06,421000000
2010/1/19,11:37:00,8255.89,8255.89,8255.89,8255.89,264000000
2010/1/19,11:38:00,8257.06,8257.06,8257.06,8257.06,381000000
2010/1/19,11:39:00,8257.38,8257.38,8257.38,8257.38,277000000
2010/1/19,11:40:00,8258.68,8258.68,8258.68,8258.68,245000000
2010/1/19,11:41:00,8257.06,8257.06,8257.06,8257.06,317000000
2010/1/19,11:42:00,8254.50,8254.50,8254.50,8254.50,260000000
2010/1/19,11:43:00,8252.99,8252.99,8252.99,8252.99,423000000
2010/1/19,11:44:00,8252.53,8252.53,8252.53,8252.53,249000000
2010/1/19,11:45:00,8254.83,8254.83,8254.83,8254.83,229000000
2010/1/19,11:46:00,8253.52,8253.52,8253.52,8253.52,315000000
2010/1/19,11:47:00,8252.73,8252.73,8252.73,8252.73,235000000
2010/1/19,11:48:00,8252.32,8252.32,8252.32,8252.32,304000000
2010/1/19,11:49:00,8253.02,8253.02,8253.02,8253.02,218000000
2010/1/19,11:50:00,8257.01,8257.01,8257.01,8257.01,212000000
2010/1/19,11:51:00,8255.86,8255.86,8255.86,8255.86,300000000
2010/1/19,11:52:00,8257.02,8257.02,8257.02,8257.02,209000000
2010/1/19,11:53:00,8257.07,8257.07,8257.07,8257.07,266000000
2010/1/19,11:54:00,8259.32,8259.32,8259.32,8259.32,225000000
2010/1/19,11:55:00,8258.04,8258.04,8258.04,8258.04,380000000
2010/1/19,11:56:00,8260.41,8260.41,8260.41,8260.41,308000000
2010/1/19,11:57:00,8260.49,8260.49,8260.49,8260.49,243000000
2010/1/19,11:58:00,8261.57,8261.57,8261.57,8261.57,285000000
2010/1/19,11:59:00,8261.02,8261.02,8261.02,8261.02,298000000
2010/1/19,12:00:00,8264.02,8264.02,8264.02,8264.02,312000000
2010/1/19,12:01:00,8261.16,8261.16,8261.16,8261.16,416000000
2010/1/19,12:02:00,8257.53,8257.53,8257.53,8257.53,312000000
2010/1/19,12:03:00,8258.71,8258.71,8258.71,8258.71,342000000
2010/1/19,12:04:00,8260.68,8260.68,8260.68,8260.68,283000000
2010/1/19,12:05:00,8261.09,8261.09,8261.09,8261.09,272000000
2010/1/19,12:06:00,8260.39,8260.39,8260.39,8260.39,346000000
2010/1/19,12:07:00,8264.03,8264.03,8264.03,8264.03,213000000
2010/1/19,12:08:00,8262.64,8262.64,8262.64,8262.64,294000000
2010/1/19,12:09:00,8257.17,8257.17,8257.17,8257.17,272000000
2010/1/19,12:10:00,8253.73,8253.73,8253.73,8253.73,424000000
2010/1/19,12:11:00,8250.03,8250.03,8250.03,8250.03,537000000
2010/1/19,12:12:00,8250.65,8250.65,8250.65,8250.65,249000000
2010/1/19,12:13:00,8249.27,8249.27,8249.27,8249.27,372000000
2010/1/19,12:14:00,8249.86,8249.86,8249.86,8249.86,295000000
2010/1/19,12:15:00,8249.52,8249.52,8249.52,8249.52,304000000
2010/1/19,12:16:00,8250.02,8250.02,8250.02,8250.02,333000000
2010/1/19,12:17:00,8251.05,8251.05,8251.05,8251.05,258000000
2010/1/19,12:18:00,8248.12,8248.12,8248.12,8248.12,397000000
2010/1/19,12:19:00,8247.29,8247.29,8247.29,8247.29,265000000
2010/1/19,12:20:00,8248.42,8248.42,8248.42,8248.42,323000000
2010/1/19,12:21:00,8245.36,8245.36,8245.36,8245.36,469000000
2010/1/19,12:22:00,8244.65,8244.65,8244.65,8244.65,265000000
2010/1/19,12:23:00,8244.16,8244.16,8244.16,8244.16,412000000
2010/1/19,12:24:00,8241.97,8241.97,8241.97,8241.97,310000000
2010/1/19,12:25:00,8243.44,8243.44,8243.44,8243.44,300000000
2010/1/19,12:26:00,8240.89,8240.89,8240.89,8240.89,359000000
2010/1/19,12:27:00,8240.53,8240.53,8240.53,8240.53,359000000
2010/1/19,12:28:00,8235.87,8235.87,8235.87,8235.87,843000000
2010/1/19,12:29:00,8230.05,8230.05,8230.05,8230.05,600000000
2010/1/19,12:30:00,8230.91,8230.91,8230.91,8230.91,743000000
2010/1/19,12:31:00,8227.30,8227.30,8227.30,8227.30,603000000
2010/1/19,12:32:00,8229.73,8229.73,8229.73,8229.73,495000000
2010/1/19,12:33:00,8228.86,8228.86,8228.86,8228.86,573000000
2010/1/19,12:34:00,8227.46,8227.46,8227.46,8227.46,498000000
2010/1/19,12:35:00,8230.56,8230.56,8230.56,8230.56,427000000
2010/1/19,12:36:00,8231.41,8231.41,8231.41,8231.41,471000000
2010/1/19,12:37:00,8228.72,8228.72,8228.72,8228.72,329000000
2010/1/19,12:38:00,8228.15,8228.15,8228.15,8228.15,379000000
2010/1/19,12:39:00,8228.15,8228.15,8228.15,8228.15,288000000
2010/1/19,12:40:00,8230.82,8230.82,8230.82,8230.82,255000000
2010/1/19,12:41:00,8235.73,8235.73,8235.73,8235.73,426000000
2010/1/19,12:42:00,8237.39,8237.39,8237.39,8237.39,270000000
2010/1/19,12:43:00,8238.98,8238.98,8238.98,8238.98,372000000
2010/1/19,12:44:00,8242.04,8242.04,8242.04,8242.04,336000000
2010/1/19,12:45:00,8243.13,8243.13,8243.13,8243.13,301000000
2010/1/19,12:46:00,8247.03,8247.03,8247.03,8247.03,348000000
2010/1/19,12:47:00,8248.36,8248.36,8248.36,8248.36,255000000
2010/1/19,12:48:00,8246.96,8246.96,8246.96,8246.96,368000000
2010/1/19,12:49:00,8244.00,8244.00,8244.00,8244.00,383000000
2010/1/19,12:50:00,8243.68,8243.68,8243.68,8243.68,306000000
2010/1/19,12:51:00,8243.62,8243.62,8243.62,8243.62,331000000
2010/1/19,12:52:00,8241.26,8241.26,8241.26,8241.26,310000000
2010/1/19,12:53:00,8244.31,8244.31,8244.31,8244.31,367000000
2010/1/19,12:54:00,8244.69,8244.69,8244.69,8244.69,310000000
2010/1/19,12:55:00,8244.65,8244.65,8244.65,8244.65,323000000
2010/1/19,12:56:00,8242.57,8242.57,8242.57,8242.57,343000000
2010/1/19,12:57:00,8240.98,8240.98,8240.98,8240.98,277000000
2010/1/19,12:58:00,8237.93,8237.93,8237.93,8237.93,447000000
2010/1/19,12:59:00,8239.86,8239.86,8239.86,8239.86,459000000
2010/1/19,13:00:00,8238.45,8238.45,8238.45,8238.45,371000000
2010/1/19,13:01:00,8240.77,8240.77,8240.77,8240.77,416000000
2010/1/19,13:02:00,8242.24,8242.24,8242.24,8242.24,334000000
2010/1/19,13:03:00,8239.57,8239.57,8239.57,8239.57,427000000
2010/1/19,13:04:00,8240.36,8240.36,8240.36,8240.36,359000000
2010/1/19,13:05:00,8243.44,8243.44,8243.44,8243.44,371000000
2010/1/19,13:06:00,8246.27,8246.27,8246.27,8246.27,521000000
2010/1/19,13:07:00,8246.77,8246.77,8246.77,8246.77,446000000
2010/1/19,13:08:00,8249.26,8249.26,8249.26,8249.26,586000000
2010/1/19,13:09:00,8250.83,8250.83,8250.83,8250.83,456000000
2010/1/19,13:10:00,8252.25,8252.25,8252.25,8252.25,415000000
2010/1/19,13:11:00,8251.58,8251.58,8251.58,8251.58,536000000
2010/1/19,13:12:00,8251.03,8251.03,8251.03,8251.03,462000000
2010/1/19,13:13:00,8251.54,8251.54,8251.54,8251.54,579000000
2010/1/19,13:14:00,8251.66,8251.66,8251.66,8251.66,503000000
2010/1/19,13:15:00,8249.83,8249.83,8249.83,8249.83,540000000
2010/1/19,13:16:00,8248.09,8248.09,8248.09,8248.09,626000000
2010/1/19,13:17:00,8247.29,8247.29,8247.29,8247.29,503000000
2010/1/19,13:18:00,8247.48,8247.48,8247.48,8247.48,619000000
2010/1/19,13:19:00,8248.08,8248.08,8248.08,8248.08,574000000
2010/1/19,13:20:00,8247.64,8247.64,8247.64,8247.64,585000000
2010/1/19,13:21:00,8249.97,8249.97,8249.97,8249.97,781000000
2010/1/19,13:22:00,8249.79,8249.79,8249.79,8249.79,559000000
2010/1/19,13:23:00,8249.25,8249.25,8249.25,8249.25,818000000
2010/1/19,13:24:00,8247.53,8247.53,8247.53,8247.53,806000000
2010/1/19,13:25:00,8249.36,8249.36,8249.36,8249.36,727000000
2010/1/19,13:26:00,8249.29,8249.29,8249.29,8249.29,0
2010/1/19,13:27:00,8249.29,8249.29,8249.29,8249.29,0
2010/1/19,13:28:00,8249.29,8249.29,8249.29,8249.29,0
2010/1/19,13:29:00,8249.29,8249.29,8249.29,8249.29,0
2010/1/19,13:30:00,8249.00,8249.00,8249.00,8249.00,2804032512
2010/1/20,09:01:00,8309.19,8309.19,8309.19,8309.19,415032832
2010/1/20,09:02:00,8301.39,8301.39,8301.39,8301.39,1332000000
2010/1/20,09:03:00,8291.14,8291.14,8291.14,8291.14,1436999936
2010/1/20,09:04:00,8287.91,8287.91,8287.91,8287.91,1344999936
2010/1/20,09:05:00,8284.15,8284.15,8284.15,8284.15,957000000
2010/1/20,09:06:00,8277.49,8277.49,8277.49,8277.49,1412999936
2010/1/20,09:07:00,8275.60,8275.60,8275.60,8275.60,915000000
2010/1/20,09:08:00,8276.97,8276.97,8276.97,8276.97,975000000
2010/1/20,09:09:00,8278.20,8278.20,8278.20,8278.20,979000000
2010/1/20,09:10:00,8278.38,8278.38,8278.38,8278.38,703000000
2010/1/20,09:11:00,8278.01,8278.01,8278.01,8278.01,1059000000
2010/1/20,09:12:00,8280.22,8280.22,8280.22,8280.22,744000000
2010/1/20,09:13:00,8282.67,8282.67,8282.67,8282.67,741000000
2010/1/20,09:14:00,8286.35,8286.35,8286.35,8286.35,785000000
2010/1/20,09:15:00,8289.15,8289.15,8289.15,8289.15,740000000
2010/1/20,09:16:00,8292.33,8292.33,8292.33,8292.33,1147000064
2010/1/20,09:17:00,8292.37,8292.37,8292.37,8292.37,724000000
2010/1/20,09:18:00,8295.85,8295.85,8295.85,8295.85,825000000
2010/1/20,09:19:00,8292.45,8292.45,8292.45,8292.45,914000000
2010/1/20,09:20:00,8292.21,8292.21,8292.21,8292.21,864000000
2010/1/20,09:21:00,8289.95,8289.95,8289.95,8289.95,1038000000
2010/1/20,09:22:00,8288.26,8288.26,8288.26,8288.26,800000000
2010/1/20,09:23:00,8280.80,8280.80,8280.80,8280.80,873000000
2010/1/20,09:24:00,8272.01,8272.01,8272.01,8272.01,905000000
2010/1/20,09:25:00,8272.52,8272.52,8272.52,8272.52,746000000
2010/1/20,09:26:00,8269.19,8269.19,8269.19,8269.19,1016000000
2010/1/20,09:27:00,8264.89,8264.89,8264.89,8264.89,761000000
2010/1/20,09:28:00,8259.36,8259.36,8259.36,8259.36,728000000
2010/1/20,09:29:00,8256.50,8256.50,8256.50,8256.50,750000000
2010/1/20,09:30:00,8253.74,8253.74,8253.74,8253.74,657000000
2010/1/20,09:31:00,8250.68,8250.68,8250.68,8250.68,1100999936
2010/1/20,09:32:00,8248.72,8248.72,8248.72,8248.72,688000000
2010/1/20,09:33:00,8244.08,8244.08,8244.08,8244.08,792000000
2010/1/20,09:34:00,8237.76,8237.76,8237.76,8237.76,708000000
2010/1/20,09:35:00,8234.76,8234.76,8234.76,8234.76,664000000
2010/1/20,09:36:00,8230.68,8230.68,8230.68,8230.68,1218000000
2010/1/20,09:37:00,8229.51,8229.51,8229.51,8229.51,606000000
2010/1/20,09:38:00,8229.05,8229.05,8229.05,8229.05,705000000
2010/1/20,09:39:00,8233.30,8233.30,8233.30,8233.30,706000000
2010/1/20,09:40:00,8235.29,8235.29,8235.29,8235.29,587000000
2010/1/20,09:41:00,8240.07,8240.07,8240.07,8240.07,767000000
2010/1/20,09:42:00,8244.69,8244.69,8244.69,8244.69,542000000
2010/1/20,09:43:00,8246.90,8246.90,8246.90,8246.90,563000000
2010/1/20,09:44:00,8249.71,8249.71,8249.71,8249.71,528000000
2010/1/20,09:45:00,8251.74,8251.74,8251.74,8251.74,369000000
2010/1/20,09:46:00,8250.45,8250.45,8250.45,8250.45,623000000
2010/1/20,09:47:00,8250.15,8250.15,8250.15,8250.15,423000000
2010/1/20,09:48:00,8251.28,8251.28,8251.28,8251.28,501000000
2010/1/20,09:49:00,8251.25,8251.25,8251.25,8251.25,375000000
2010/1/20,09:50:00,8251.65,8251.65,8251.65,8251.65,307000000
2010/1/20,09:51:00,8247.62,8247.62,8247.62,8247.62,570000000
2010/1/20,09:52:00,8246.45,8246.45,8246.45,8246.45,432000000
2010/1/20,09:53:00,8242.04,8242.04,8242.04,8242.04,540000000
2010/1/20,09:54:00,8241.51,8241.51,8241.51,8241.51,428000000
2010/1/20,09:55:00,8239.75,8239.75,8239.75,8239.75,485000000
2010/1/20,09:56:00,8233.94,8233.94,8233.94,8233.94,702000000
2010/1/20,09:57:00,8234.96,8234.96,8234.96,8234.96,466000000
2010/1/20,09:58:00,8224.80,8224.80,8224.80,8224.80,865000000
2010/1/20,09:59:00,8218.88,8218.88,8218.88,8218.88,744000000
2010/1/20,10:00:00,8216.24,8216.24,8216.24,8216.24,727000000
2010/1/20,10:01:00,8207.02,8207.02,8207.02,8207.02,1088999936
2010/1/20,10:02:00,8203.85,8203.85,8203.85,8203.85,766000000
2010/1/20,10:03:00,8204.99,8204.99,8204.99,8204.99,871000000
2010/1/20,10:04:00,8204.80,8204.80,8204.80,8204.80,791000000
2010/1/20,10:05:00,8206.71,8206.71,8206.71,8206.71,598000000
2010/1/20,10:06:00,8208.11,8208.11,8208.11,8208.11,777000000
2010/1/20,10:07:00,8207.26,8207.26,8207.26,8207.26,428000000
2010/1/20,10:08:00,8208.68,8208.68,8208.68,8208.68,556000000
2010/1/20,10:09:00,8209.44,8209.44,8209.44,8209.44,485000000
2010/1/20,10:10:00,8210.89,8210.89,8210.89,8210.89,333000000
2010/1/20,10:11:00,8214.70,8214.70,8214.70,8214.70,488000000
2010/1/20,10:12:00,8216.25,8216.25,8216.25,8216.25,342000000
2010/1/20,10:13:00,8219.11,8219.11,8219.11,8219.11,442000000
2010/1/20,10:14:00,8219.49,8219.49,8219.49,8219.49,383000000
2010/1/20,10:15:00,8221.02,8221.02,8221.02,8221.02,346000000
2010/1/20,10:16:00,8220.17,8220.17,8220.17,8220.17,540000000
2010/1/20,10:17:00,8220.91,8220.91,8220.91,8220.91,374000000
2010/1/20,10:18:00,8220.93,8220.93,8220.93,8220.93,476000000
2010/1/20,10:19:00,8219.21,8219.21,8219.21,8219.21,397000000
2010/1/20,10:20:00,8219.87,8219.87,8219.87,8219.87,336000000
2010/1/20,10:21:00,8213.81,8213.81,8213.81,8213.81,472000000
2010/1/20,10:22:00,8212.89,8212.89,8212.89,8212.89,402000000
2010/1/20,10:23:00,8212.46,8212.46,8212.46,8212.46,406000000
2010/1/20,10:24:00,8209.68,8209.68,8209.68,8209.68,380000000
2010/1/20,10:25:00,8211.95,8211.95,8211.95,8211.95,293000000
2010/1/20,10:26:00,8211.51,8211.51,8211.51,8211.51,398000000
2010/1/20,10:27:00,8211.01,8211.01,8211.01,8211.01,231000000
2010/1/20,10:28:00,8213.90,8213.90,8213.90,8213.90,313000000
2010/1/20,10:29:00,8215.45,8215.45,8215.45,8215.45,297000000
2010/1/20,10:30:00,8214.83,8214.83,8214.83,8214.83,306000000
2010/1/20,10:31:00,8216.17,8216.17,8216.17,8216.17,405000000
2010/1/20,10:32:00,8218.48,8218.48,8218.48,8218.48,290000000
2010/1/20,10:33:00,8218.14,8218.14,8218.14,8218.14,407000000
2010/1/20,10:34:00,8214.02,8214.02,8214.02,8214.02,334000000
2010/1/20,10:35:00,8211.83,8211.83,8211.83,8211.83,398000000
2010/1/20,10:36:00,8210.19,8210.19,8210.19,8210.19,480000000
2010/1/20,10:37:00,8209.72,8209.72,8209.72,8209.72,336000000
2010/1/20,10:38:00,8210.91,8210.91,8210.91,8210.91,358000000
2010/1/20,10:39:00,8213.80,8213.80,8213.80,8213.80,326000000
2010/1/20,10:40:00,8213.72,8213.72,8213.72,8213.72,370000000
2010/1/20,10:41:00,8206.54,8206.54,8206.54,8206.54,652000000
2010/1/20,10:42:00,8208.69,8208.69,8208.69,8208.69,401000000
2010/1/20,10:43:00,8203.51,8203.51,8203.51,8203.51,553000000
2010/1/20,10:44:00,8199.02,8199.02,8199.02,8199.02,468000000
2010/1/20,10:45:00,8200.00,8200.00,8200.00,8200.00,457000000
2010/1/20,10:46:00,8198.26,8198.26,8198.26,8198.26,643000000
2010/1/20,10:47:00,8192.50,8192.50,8192.50,8192.50,415000000
2010/1/20,10:48:00,8191.44,8191.44,8191.44,8191.44,543000000
2010/1/20,10:49:00,8193.61,8193.61,8193.61,8193.61,509000000
2010/1/20,10:50:00,8193.38,8193.38,8193.38,8193.38,429000000
2010/1/20,10:51:00,8196.07,8196.07,8196.07,8196.07,583000000
2010/1/20,10:52:00,8199.86,8199.86,8199.86,8199.86,335000000
2010/1/20,10:53:00,8199.65,8199.65,8199.65,8199.65,395000000
2010/1/20,10:54:00,8200.51,8200.51,8200.51,8200.51,317000000
2010/1/20,10:55:00,8204.37,8204.37,8204.37,8204.37,359000000
2010/1/20,10:56:00,8203.68,8203.68,8203.68,8203.68,574000000
2010/1/20,10:57:00,8208.90,8208.90,8208.90,8208.90,263000000
2010/1/20,10:58:00,8210.15,8210.15,8210.15,8210.15,449000000
2010/1/20,10:59:00,8212.04,8212.04,8212.04,8212.04,348000000
2010/1/20,11:00:00,8213.32,8213.32,8213.32,8213.32,402000000
2010/1/20,11:01:00,8219.11,8219.11,8219.11,8219.11,503000000
2010/1/20,11:02:00,8218.84,8218.84,8218.84,8218.84,374000000
2010/1/20,11:03:00,8221.05,8221.05,8221.05,8221.05,513000000
2010/1/20,11:04:00,8224.60,8224.60,8224.60,8224.60,369000000
2010/1/20,11:05:00,8222.49,8222.49,8222.49,8222.49,353000000
2010/1/20,11:06:00,8226.25,8226.25,8226.25,8226.25,553000000
2010/1/20,11:07:00,8226.36,8226.36,8226.36,8226.36,328000000
2010/1/20,11:08:00,8226.18,8226.18,8226.18,8226.18,508000000
2010/1/20,11:09:00,8227.28,8227.28,8227.28,8227.28,371000000
2010/1/20,11:10:00,8226.97,8226.97,8226.97,8226.97,349000000
2010/1/20,11:11:00,8227.56,8227.56,8227.56,8227.56,411000000
2010/1/20,11:12:00,8228.05,8228.05,8228.05,8228.05,272000000
2010/1/20,11:13:00,8225.93,8225.93,8225.93,8225.93,384000000
2010/1/20,11:14:00,8226.89,8226.89,8226.89,8226.89,291000000
2010/1/20,11:15:00,8230.15,8230.15,8230.15,8230.15,315000000
2010/1/20,11:16:00,8229.62,8229.62,8229.62,8229.62,403000000
2010/1/20,11:17:00,8231.60,8231.60,8231.60,8231.60,265000000
2010/1/20,11:18:00,8231.95,8231.95,8231.95,8231.95,473000000
2010/1/20,11:19:00,8235.28,8235.28,8235.28,8235.28,456000000
2010/1/20,11:20:00,8237.86,8237.86,8237.86,8237.86,395000000
2010/1/20,11:21:00,8240.12,8240.12,8240.12,8240.12,561000000
2010/1/20,11:22:00,8242.75,8242.75,8242.75,8242.75,404000000
2010/1/20,11:23:00,8244.70,8244.70,8244.70,8244.70,719000000
2010/1/20,11:24:00,8246.59,8246.59,8246.59,8246.59,646000000
2010/1/20,11:25:00,8245.53,8245.53,8245.53,8245.53,524000000
2010/1/20,11:26:00,8247.67,8247.67,8247.67,8247.67,576000000
2010/1/20,11:27:00,8247.71,8247.71,8247.71,8247.71,355000000
2010/1/20,11:28:00,8250.21,8250.21,8250.21,8250.21,488000000
2010/1/20,11:29:00,8248.39,8248.39,8248.39,8248.39,375000000
2010/1/20,11:30:00,8248.82,8248.82,8248.82,8248.82,366000000
2010/1/20,11:31:00,8243.96,8243.96,8243.96,8243.96,509000000
2010/1/20,11:32:00,8239.53,8239.53,8239.53,8239.53,430000000
2010/1/20,11:33:00,8233.72,8233.72,8233.72,8233.72,631000000
2010/1/20,11:34:00,8232.05,8232.05,8232.05,8232.05,372000000
2010/1/20,11:35:00,8233.73,8233.73,8233.73,8233.73,346000000
2010/1/20,11:36:00,8232.82,8232.82,8232.82,8232.82,484000000
2010/1/20,11:37:00,8233.45,8233.45,8233.45,8233.45,264000000
2010/1/20,11:38:00,8235.06,8235.06,8235.06,8235.06,300000000
2010/1/20,11:39:00,8234.21,8234.21,8234.21,8234.21,341000000
2010/1/20,11:40:00,8238.28,8238.28,8238.28,8238.28,290000000
2010/1/20,11:41:00,8236.00,8236.00,8236.00,8236.00,342000000
2010/1/20,11:42:00,8238.86,8238.86,8238.86,8238.86,275000000
2010/1/20,11:43:00,8237.64,8237.64,8237.64,8237.64,283000000
2010/1/20,11:44:00,8238.35,8238.35,8238.35,8238.35,321000000
2010/1/20,11:45:00,8238.02,8238.02,8238.02,8238.02,244000000
2010/1/20,11:46:00,8239.64,8239.64,8239.64,8239.64,334000000
2010/1/20,11:47:00,8238.21,8238.21,8238.21,8238.21,191000000
2010/1/20,11:48:00,8239.63,8239.63,8239.63,8239.63,309000000
2010/1/20,11:49:00,8237.81,8237.81,8237.81,8237.81,243000000
2010/1/20,11:50:00,8241.36,8241.36,8241.36,8241.36,263000000
2010/1/20,11:51:00,8233.97,8233.97,8233.97,8233.97,416000000
2010/1/20,11:52:00,8232.37,8232.37,8232.37,8232.37,330000000
2010/1/20,11:53:00,8229.35,8229.35,8229.35,8229.35,362000000
2010/1/20,11:54:00,8230.15,8230.15,8230.15,8230.15,244000000
2010/1/20,11:55:00,8229.71,8229.71,8229.71,8229.71,235000000
2010/1/20,11:56:00,8231.89,8231.89,8231.89,8231.89,269000000
2010/1/20,11:57:00,8230.82,8230.82,8230.82,8230.82,179000000
2010/1/20,11:58:00,8230.87,8230.87,8230.87,8230.87,234000000
2010/1/20,11:59:00,8230.28,8230.28,8230.28,8230.28,194000000
2010/1/20,12:00:00,8230.94,8230.94,8230.94,8230.94,253000000
2010/1/20,12:01:00,8231.10,8231.10,8231.10,8231.10,268000000
2010/1/20,12:02:00,8228.51,8228.51,8228.51,8228.51,219000000
2010/1/20,12:03:00,8231.79,8231.79,8231.79,8231.79,358000000
2010/1/20,12:04:00,8229.54,8229.54,8229.54,8229.54,224000000
2010/1/20,12:05:00,8231.15,8231.15,8231.15,8231.15,281000000
2010/1/20,12:06:00,8232.52,8232.52,8232.52,8232.52,285000000
2010/1/20,12:07:00,8233.91,8233.91,8233.91,8233.91,224000000
2010/1/20,12:08:00,8235.64,8235.64,8235.64,8235.64,356000000
2010/1/20,12:09:00,8235.82,8235.82,8235.82,8235.82,227000000
2010/1/20,12:10:00,8234.77,8234.77,8234.77,8234.77,246000000
2010/1/20,12:11:00,8238.11,8238.11,8238.11,8238.11,270000000
2010/1/20,12:12:00,8235.31,8235.31,8235.31,8235.31,204000000
2010/1/20,12:13:00,8236.18,8236.18,8236.18,8236.18,285000000
2010/1/20,12:14:00,8237.56,8237.56,8237.56,8237.56,231000000
2010/1/20,12:15:00,8239.13,8239.13,8239.13,8239.13,244000000
2010/1/20,12:16:00,8239.61,8239.61,8239.61,8239.61,287000000
2010/1/20,12:17:00,8240.34,8240.34,8240.34,8240.34,194000000
2010/1/20,12:18:00,8236.95,8236.95,8236.95,8236.95,304000000
2010/1/20,12:19:00,8235.62,8235.62,8235.62,8235.62,238000000
2010/1/20,12:20:00,8233.50,8233.50,8233.50,8233.50,357000000
2010/1/20,12:21:00,8229.10,8229.10,8229.10,8229.10,472000000
2010/1/20,12:22:00,8229.09,8229.09,8229.09,8229.09,241000000
2010/1/20,12:23:00,8227.71,8227.71,8227.71,8227.71,367000000
2010/1/20,12:24:00,8226.62,8226.62,8226.62,8226.62,314000000
2010/1/20,12:25:00,8225.87,8225.87,8225.87,8225.87,304000000
2010/1/20,12:26:00,8226.66,8226.66,8226.66,8226.66,318000000
2010/1/20,12:27:00,8225.46,8225.46,8225.46,8225.46,225000000
2010/1/20,12:28:00,8224.75,8224.75,8224.75,8224.75,344000000
2010/1/20,12:29:00,8226.33,8226.33,8226.33,8226.33,243000000
2010/1/20,12:30:00,8227.72,8227.72,8227.72,8227.72,246000000
2010/1/20,12:31:00,8227.07,8227.07,8227.07,8227.07,294000000
2010/1/20,12:32:00,8226.70,8226.70,8226.70,8226.70,233000000
2010/1/20,12:33:00,8227.18,8227.18,8227.18,8227.18,299000000
2010/1/20,12:34:00,8230.99,8230.99,8230.99,8230.99,226000000
2010/1/20,12:35:00,8230.11,8230.11,8230.11,8230.11,228000000
2010/1/20,12:36:00,8231.20,8231.20,8231.20,8231.20,303000000
2010/1/20,12:37:00,8231.13,8231.13,8231.13,8231.13,205000000
2010/1/20,12:38:00,8230.85,8230.85,8230.85,8230.85,309000000
2010/1/20,12:39:00,8232.45,8232.45,8232.45,8232.45,210000000
2010/1/20,12:40:00,8232.32,8232.32,8232.32,8232.32,282000000
2010/1/20,12:41:00,8233.53,8233.53,8233.53,8233.53,313000000
2010/1/20,12:42:00,8233.55,8233.55,8233.55,8233.55,327000000
2010/1/20,12:43:00,8233.18,8233.18,8233.18,8233.18,342000000
2010/1/20,12:44:00,8235.84,8235.84,8235.84,8235.84,274000000
2010/1/20,12:45:00,8235.64,8235.64,8235.64,8235.64,330000000
2010/1/20,12:46:00,8235.14,8235.14,8235.14,8235.14,507000000
2010/1/20,12:47:00,8236.95,8236.95,8236.95,8236.95,315000000
2010/1/20,12:48:00,8234.92,8234.92,8234.92,8234.92,475000000
2010/1/20,12:49:00,8235.00,8235.00,8235.00,8235.00,337000000
2010/1/20,12:50:00,8230.54,8230.54,8230.54,8230.54,417000000
2010/1/20,12:51:00,8229.04,8229.04,8229.04,8229.04,498000000
2010/1/20,12:52:00,8228.19,8228.19,8228.19,8228.19,376000000
2010/1/20,12:53:00,8229.39,8229.39,8229.39,8229.39,464000000
2010/1/20,12:54:00,8229.45,8229.45,8229.45,8229.45,330000000
2010/1/20,12:55:00,8230.59,8230.59,8230.59,8230.59,353000000
2010/1/20,12:56:00,8229.55,8229.55,8229.55,8229.55,391000000
2010/1/20,12:57:00,8230.83,8230.83,8230.83,8230.83,292000000
2010/1/20,12:58:00,8233.97,8233.97,8233.97,8233.97,418000000
2010/1/20,12:59:00,8232.01,8232.01,8232.01,8232.01,318000000
2010/1/20,13:00:00,8232.14,8232.14,8232.14,8232.14,387000000
2010/1/20,13:01:00,8232.01,8232.01,8232.01,8232.01,487000000
2010/1/20,13:02:00,8230.97,8230.97,8230.97,8230.97,463000000
2010/1/20,13:03:00,8225.71,8225.71,8225.71,8225.71,682000000
2010/1/20,13:04:00,8221.58,8221.58,8221.58,8221.58,667000000
2010/1/20,13:05:00,8217.05,8217.05,8217.05,8217.05,592000000
2010/1/20,13:06:00,8215.65,8215.65,8215.65,8215.65,770000000
2010/1/20,13:07:00,8211.69,8211.69,8211.69,8211.69,589000000
2010/1/20,13:08:00,8211.65,8211.65,8211.65,8211.65,758000000
2010/1/20,13:09:00,8209.20,8209.20,8209.20,8209.20,718000000
2010/1/20,13:10:00,8211.68,8211.68,8211.68,8211.68,650000000
2010/1/20,13:11:00,8210.10,8210.10,8210.10,8210.10,802000000
2010/1/20,13:12:00,8208.44,8208.44,8208.44,8208.44,473000000
2010/1/20,13:13:00,8211.97,8211.97,8211.97,8211.97,674000000
2010/1/20,13:14:00,8210.66,8210.66,8210.66,8210.66,561000000
2010/1/20,13:15:00,8210.21,8210.21,8210.21,8210.21,669000000
2010/1/20,13:16:00,8210.27,8210.27,8210.27,8210.27,669000000
2010/1/20,13:17:00,8210.06,8210.06,8210.06,8210.06,577000000
2010/1/20,13:18:00,8209.63,8209.63,8209.63,8209.63,604000000
2010/1/20,13:19:00,8210.39,8210.39,8210.39,8210.39,606000000
2010/1/20,13:20:00,8209.04,8209.04,8209.04,8209.04,573000000
2010/1/20,13:21:00,8212.18,8212.18,8212.18,8212.18,866000000
2010/1/20,13:22:00,8213.69,8213.69,8213.69,8213.69,674000000
2010/1/20,13:23:00,8214.15,8214.15,8214.15,8214.15,820000000
2010/1/20,13:24:00,8216.64,8216.64,8216.64,8216.64,745000000
2010/1/20,13:25:00,8221.38,8221.38,8221.38,8221.38,667000000
2010/1/20,13:26:00,8221.38,8221.38,8221.38,8221.38,0
2010/1/20,13:27:00,8221.38,8221.38,8221.38,8221.38,0
2010/1/20,13:28:00,8221.38,8221.38,8221.38,8221.38,0
2010/1/20,13:29:00,8221.38,8221.38,8221.38,8221.38,0
2010/1/20,13:30:00,8220.93,8220.93,8220.93,8220.93,2123032576
2010/1/21,09:01:00,8189.50,8189.50,8189.50,8189.50,4180999936
2010/1/21,09:02:00,8188.42,8188.42,8188.42,8188.42,866000000
2010/1/21,09:03:00,8190.04,8190.04,8190.04,8190.04,1084999936
2010/1/21,09:04:00,8192.41,8192.41,8192.41,8192.41,1013000000
2010/1/21,09:05:00,8193.52,8193.52,8193.52,8193.52,768000000
2010/1/21,09:06:00,8198.12,8198.12,8198.12,8198.12,1146000000
2010/1/21,09:07:00,8202.86,8202.86,8202.86,8202.86,762000000
2010/1/21,09:08:00,8204.53,8204.53,8204.53,8204.53,801000000
2010/1/21,09:09:00,8207.16,8207.16,8207.16,8207.16,842000000
2010/1/21,09:10:00,8208.21,8208.21,8208.21,8208.21,664000000
2010/1/21,09:11:00,8204.50,8204.50,8204.50,8204.50,1004000000
2010/1/21,09:12:00,8201.14,8201.14,8201.14,8201.14,600000000
2010/1/21,09:13:00,8199.89,8199.89,8199.89,8199.89,615000000
2010/1/21,09:14:00,8194.80,8194.80,8194.80,8194.80,662000000
2010/1/21,09:15:00,8191.32,8191.32,8191.32,8191.32,593000000
2010/1/21,09:16:00,8182.16,8182.16,8182.16,8182.16,1005000000
2010/1/21,09:17:00,8173.10,8173.10,8173.10,8173.10,703000000
2010/1/21,09:18:00,8162.42,8162.42,8162.42,8162.42,1082000000
2010/1/21,09:19:00,8152.99,8152.99,8152.99,8152.99,1224000000
2010/1/21,09:20:00,8151.64,8151.64,8151.64,8151.64,937000000
2010/1/21,09:21:00,8152.34,8152.34,8152.34,8152.34,1183000064
2010/1/21,09:22:00,8151.64,8151.64,8151.64,8151.64,765000000
2010/1/21,09:23:00,8153.70,8153.70,8153.70,8153.70,767000000
2010/1/21,09:24:00,8158.48,8158.48,8158.48,8158.48,736000000
2010/1/21,09:25:00,8161.95,8161.95,8161.95,8161.95,553000000
2010/1/21,09:26:00,8165.21,8165.21,8165.21,8165.21,678000000
2010/1/21,09:27:00,8166.48,8166.48,8166.48,8166.48,496000000
2010/1/21,09:28:00,8168.00,8168.00,8168.00,8168.00,579000000
2010/1/21,09:29:00,8169.04,8169.04,8169.04,8169.04,610000000
2010/1/21,09:30:00,8169.82,8169.82,8169.82,8169.82,517000000
2010/1/21,09:31:00,8171.04,8171.04,8171.04,8171.04,675000000
2010/1/21,09:32:00,8174.21,8174.21,8174.21,8174.21,579000000
2010/1/21,09:33:00,8187.07,8187.07,8187.07,8187.07,895000000
2010/1/21,09:34:00,8193.91,8193.91,8193.91,8193.91,809000000
2010/1/21,09:35:00,8195.70,8195.70,8195.70,8195.70,637000000
2010/1/21,09:36:00,8200.18,8200.18,8200.18,8200.18,894000000
2010/1/21,09:37:00,8201.88,8201.88,8201.88,8201.88,537000000
2010/1/21,09:38:00,8200.80,8200.80,8200.80,8200.80,591000000
2010/1/21,09:39:00,8198.62,8198.62,8198.62,8198.62,532000000
2010/1/21,09:40:00,8196.83,8196.83,8196.83,8196.83,412000000
2010/1/21,09:41:00,8194.57,8194.57,8194.57,8194.57,628000000
2010/1/21,09:42:00,8192.47,8192.47,8192.47,8192.47,355000000
2010/1/21,09:43:00,8192.82,8192.82,8192.82,8192.82,374000000
2010/1/21,09:44:00,8193.43,8193.43,8193.43,8193.43,383000000
2010/1/21,09:45:00,8193.56,8193.56,8193.56,8193.56,351000000
2010/1/21,09:46:00,8191.56,8191.56,8191.56,8191.56,532000000
2010/1/21,09:47:00,8190.86,8190.86,8190.86,8190.86,330000000
2010/1/21,09:48:00,8193.14,8193.14,8193.14,8193.14,429000000
2010/1/21,09:49:00,8193.72,8193.72,8193.72,8193.72,418000000
2010/1/21,09:50:00,8194.40,8194.40,8194.40,8194.40,278000000
2010/1/21,09:51:00,8195.93,8195.93,8195.93,8195.93,410000000
2010/1/21,09:52:00,8193.29,8193.29,8193.29,8193.29,314000000
2010/1/21,09:53:00,8192.56,8192.56,8192.56,8192.56,415000000
2010/1/21,09:54:00,8189.75,8189.75,8189.75,8189.75,375000000
2010/1/21,09:55:00,8187.10,8187.10,8187.10,8187.10,339000000
2010/1/21,09:56:00,8186.63,8186.63,8186.63,8186.63,447000000
2010/1/21,09:57:00,8182.61,8182.61,8182.61,8182.61,275000000
2010/1/21,09:58:00,8181.12,8181.12,8181.12,8181.12,453000000
2010/1/21,09:59:00,8179.16,8179.16,8179.16,8179.16,515000000
2010/1/21,10:00:00,8174.11,8174.11,8174.11,8174.11,327000000
2010/1/21,10:01:00,8172.18,8172.18,8172.18,8172.18,568000000
2010/1/21,10:02:00,8172.86,8172.86,8172.86,8172.86,420000000
2010/1/21,10:03:00,8169.30,8169.30,8169.30,8169.30,501000000
2010/1/21,10:04:00,8168.82,8168.82,8168.82,8168.82,533000000
2010/1/21,10:05:00,8171.90,8171.90,8171.90,8171.90,341000000
2010/1/21,10:06:00,8169.98,8169.98,8169.98,8169.98,506000000
2010/1/21,10:07:00,8175.43,8175.43,8175.43,8175.43,405000000
2010/1/21,10:08:00,8184.55,8184.55,8184.55,8184.55,546000000
2010/1/21,10:09:00,8185.09,8185.09,8185.09,8185.09,413000000
2010/1/21,10:10:00,8188.16,8188.16,8188.16,8188.16,298000000
2010/1/21,10:11:00,8190.12,8190.12,8190.12,8190.12,442000000
2010/1/21,10:12:00,8188.68,8188.68,8188.68,8188.68,271000000
2010/1/21,10:13:00,8188.88,8188.88,8188.88,8188.88,313000000
2010/1/21,10:14:00,8189.39,8189.39,8189.39,8189.39,260000000
2010/1/21,10:15:00,8187.13,8187.13,8187.13,8187.13,232000000
2010/1/21,10:16:00,8186.66,8186.66,8186.66,8186.66,338000000
2010/1/21,10:17:00,8185.17,8185.17,8185.17,8185.17,254000000
2010/1/21,10:18:00,8184.90,8184.90,8184.90,8184.90,325000000
2010/1/21,10:19:00,8182.22,8182.22,8182.22,8182.22,300000000
2010/1/21,10:20:00,8184.54,8184.54,8184.54,8184.54,259000000
2010/1/21,10:21:00,8182.39,8182.39,8182.39,8182.39,339000000
2010/1/21,10:22:00,8182.88,8182.88,8182.88,8182.88,199000000
2010/1/21,10:23:00,8177.43,8177.43,8177.43,8177.43,401000000
2010/1/21,10:24:00,8175.67,8175.67,8175.67,8175.67,307000000
2010/1/21,10:25:00,8174.93,8174.93,8174.93,8174.93,319000000
2010/1/21,10:26:00,8171.42,8171.42,8171.42,8171.42,514000000
2010/1/21,10:27:00,8166.78,8166.78,8166.78,8166.78,563000000
2010/1/21,10:28:00,8163.40,8163.40,8163.40,8163.40,567000000
2010/1/21,10:29:00,8161.71,8161.71,8161.71,8161.71,646000000
2010/1/21,10:30:00,8160.10,8160.10,8160.10,8160.10,603000000
2010/1/21,10:31:00,8150.04,8150.04,8150.04,8150.04,813000000
2010/1/21,10:32:00,8149.60,8149.60,8149.60,8149.60,705000000
2010/1/21,10:33:00,8144.55,8144.55,8144.55,8144.55,765000000
2010/1/21,10:34:00,8142.70,8142.70,8142.70,8142.70,771000000
2010/1/21,10:35:00,8141.37,8141.37,8141.37,8141.37,617000000
2010/1/21,10:36:00,8141.33,8141.33,8141.33,8141.33,673000000
2010/1/21,10:37:00,8143.09,8143.09,8143.09,8143.09,391000000
2010/1/21,10:38:00,8143.57,8143.57,8143.57,8143.57,464000000
2010/1/21,10:39:00,8147.96,8147.96,8147.96,8147.96,523000000
2010/1/21,10:40:00,8150.40,8150.40,8150.40,8150.40,334000000
2010/1/21,10:41:00,8152.98,8152.98,8152.98,8152.98,545000000
2010/1/21,10:42:00,8152.84,8152.84,8152.84,8152.84,316000000
2010/1/21,10:43:00,8154.45,8154.45,8154.45,8154.45,367000000
2010/1/21,10:44:00,8155.66,8155.66,8155.66,8155.66,283000000
2010/1/21,10:45:00,8148.82,8148.82,8148.82,8148.82,256000000
2010/1/21,10:46:00,8140.60,8140.60,8140.60,8140.60,795000000
2010/1/21,10:47:00,8132.70,8132.70,8132.70,8132.70,677000000
2010/1/21,10:48:00,8130.35,8130.35,8130.35,8130.35,716000000
2010/1/21,10:49:00,8126.74,8126.74,8126.74,8126.74,659000000
2010/1/21,10:50:00,8125.71,8125.71,8125.71,8125.71,604000000
2010/1/21,10:51:00,8122.31,8122.31,8122.31,8122.31,852000000
2010/1/21,10:52:00,8122.95,8122.95,8122.95,8122.95,566000000
2010/1/21,10:53:00,8123.11,8123.11,8123.11,8123.11,574000000
2010/1/21,10:54:00,8124.30,8124.30,8124.30,8124.30,549000000
2010/1/21,10:55:00,8124.12,8124.12,8124.12,8124.12,439000000
2010/1/21,10:56:00,8124.51,8124.51,8124.51,8124.51,564000000
2010/1/21,10:57:00,8125.24,8125.24,8125.24,8125.24,414000000
2010/1/21,10:58:00,8128.06,8128.06,8128.06,8128.06,383000000
2010/1/21,10:59:00,8129.94,8129.94,8129.94,8129.94,507000000
2010/1/21,11:00:00,8132.60,8132.60,8132.60,8132.60,305000000
2010/1/21,11:01:00,8136.38,8136.38,8136.38,8136.38,542000000
2010/1/21,11:02:00,8142.25,8142.25,8142.25,8142.25,283000000
2010/1/21,11:03:00,8139.78,8139.78,8139.78,8139.78,403000000
2010/1/21,11:04:00,8145.83,8145.83,8145.83,8145.83,272000000
2010/1/21,11:05:00,8147.52,8147.52,8147.52,8147.52,308000000
2010/1/21,11:06:00,8147.73,8147.73,8147.73,8147.73,429000000
2010/1/21,11:07:00,8151.72,8151.72,8151.72,8151.72,252000000
2010/1/21,11:08:00,8151.36,8151.36,8151.36,8151.36,293000000
2010/1/21,11:09:00,8152.44,8152.44,8152.44,8152.44,341000000
2010/1/21,11:10:00,8151.63,8151.63,8151.63,8151.63,216000000
2010/1/21,11:11:00,8153.85,8153.85,8153.85,8153.85,365000000
2010/1/21,11:12:00,8153.81,8153.81,8153.81,8153.81,219000000
2010/1/21,11:13:00,8153.31,8153.31,8153.31,8153.31,318000000
2010/1/21,11:14:00,8152.21,8152.21,8152.21,8152.21,242000000
2010/1/21,11:15:00,8151.10,8151.10,8151.10,8151.10,279000000
2010/1/21,11:16:00,8150.26,8150.26,8150.26,8150.26,355000000
2010/1/21,11:17:00,8150.79,8150.79,8150.79,8150.79,249000000
2010/1/21,11:18:00,8148.85,8148.85,8148.85,8148.85,336000000
2010/1/21,11:19:00,8148.37,8148.37,8148.37,8148.37,296000000
2010/1/21,11:20:00,8149.07,8149.07,8149.07,8149.07,227000000
2010/1/21,11:21:00,8147.43,8147.43,8147.43,8147.43,302000000
2010/1/21,11:22:00,8147.09,8147.09,8147.09,8147.09,193000000
2010/1/21,11:23:00,8147.31,8147.31,8147.31,8147.31,295000000
2010/1/21,11:24:00,8145.68,8145.68,8145.68,8145.68,258000000
2010/1/21,11:25:00,8147.73,8147.73,8147.73,8147.73,286000000
2010/1/21,11:26:00,8148.77,8148.77,8148.77,8148.77,346000000
2010/1/21,11:27:00,8146.13,8146.13,8146.13,8146.13,204000000
2010/1/21,11:28:00,8147.59,8147.59,8147.59,8147.59,276000000
2010/1/21,11:29:00,8148.73,8148.73,8148.73,8148.73,234000000
2010/1/21,11:30:00,8149.41,8149.41,8149.41,8149.41,247000000
2010/1/21,11:31:00,8146.39,8146.39,8146.39,8146.39,351000000
2010/1/21,11:32:00,8148.35,8148.35,8148.35,8148.35,228000000
2010/1/21,11:33:00,8147.54,8147.54,8147.54,8147.54,265000000
2010/1/21,11:34:00,8147.76,8147.76,8147.76,8147.76,267000000
2010/1/21,11:35:00,8150.68,8150.68,8150.68,8150.68,254000000
2010/1/21,11:36:00,8150.22,8150.22,8150.22,8150.22,349000000
2010/1/21,11:37:00,8150.88,8150.88,8150.88,8150.88,230000000
2010/1/21,11:38:00,8150.39,8150.39,8150.39,8150.39,296000000
2010/1/21,11:39:00,8150.45,8150.45,8150.45,8150.45,239000000
2010/1/21,11:40:00,8151.79,8151.79,8151.79,8151.79,264000000
2010/1/21,11:41:00,8150.93,8150.93,8150.93,8150.93,339000000
2010/1/21,11:42:00,8150.87,8150.87,8150.87,8150.87,202000000
2010/1/21,11:43:00,8150.89,8150.89,8150.89,8150.89,293000000
2010/1/21,11:44:00,8150.78,8150.78,8150.78,8150.78,276000000
2010/1/21,11:45:00,8151.53,8151.53,8151.53,8151.53,271000000
2010/1/21,11:46:00,8151.20,8151.20,8151.20,8151.20,371000000
2010/1/21,11:47:00,8152.56,8152.56,8152.56,8152.56,262000000
2010/1/21,11:48:00,8153.10,8153.10,8153.10,8153.10,369000000
2010/1/21,11:49:00,8154.08,8154.08,8154.08,8154.08,235000000
2010/1/21,11:50:00,8154.47,8154.47,8154.47,8154.47,227000000
2010/1/21,11:51:00,8154.49,8154.49,8154.49,8154.49,313000000
2010/1/21,11:52:00,8156.84,8156.84,8156.84,8156.84,247000000
2010/1/21,11:53:00,8156.79,8156.79,8156.79,8156.79,313000000
2010/1/21,11:54:00,8158.92,8158.92,8158.92,8158.92,234000000
2010/1/21,11:55:00,8157.62,8157.62,8157.62,8157.62,255000000
2010/1/21,11:56:00,8159.70,8159.70,8159.70,8159.70,289000000
2010/1/21,11:57:00,8161.62,8161.62,8161.62,8161.62,185000000
2010/1/21,11:58:00,8160.05,8160.05,8160.05,8160.05,229000000
2010/1/21,11:59:00,8161.09,8161.09,8161.09,8161.09,183000000
2010/1/21,12:00:00,8157.81,8157.81,8157.81,8157.81,240000000
2010/1/21,12:01:00,8161.30,8161.30,8161.30,8161.30,269000000
2010/1/21,12:02:00,8159.67,8159.67,8159.67,8159.67,203000000
2010/1/21,12:03:00,8159.15,8159.15,8159.15,8159.15,310000000
2010/1/21,12:04:00,8158.64,8158.64,8158.64,8158.64,230000000
2010/1/21,12:05:00,8158.89,8158.89,8158.89,8158.89,232000000
2010/1/21,12:06:00,8158.77,8158.77,8158.77,8158.77,363000000
2010/1/21,12:07:00,8157.47,8157.47,8157.47,8157.47,230000000
2010/1/21,12:08:00,8158.23,8158.23,8158.23,8158.23,273000000
2010/1/21,12:09:00,8156.67,8156.67,8156.67,8156.67,244000000
2010/1/21,12:10:00,8155.38,8155.38,8155.38,8155.38,232000000
2010/1/21,12:11:00,8154.36,8154.36,8154.36,8154.36,308000000
2010/1/21,12:12:00,8153.10,8153.10,8153.10,8153.10,237000000
2010/1/21,12:13:00,8152.55,8152.55,8152.55,8152.55,321000000
2010/1/21,12:14:00,8153.89,8153.89,8153.89,8153.89,250000000
2010/1/21,12:15:00,8151.78,8151.78,8151.78,8151.78,251000000
2010/1/21,12:16:00,8152.49,8152.49,8152.49,8152.49,309000000
2010/1/21,12:17:00,8152.72,8152.72,8152.72,8152.72,180000000
2010/1/21,12:18:00,8151.58,8151.58,8151.58,8151.58,261000000
2010/1/21,12:19:00,8148.50,8148.50,8148.50,8148.50,262000000
2010/1/21,12:20:00,8149.10,8149.10,8149.10,8149.10,243000000
2010/1/21,12:21:00,8150.35,8150.35,8150.35,8150.35,318000000
2010/1/21,12:22:00,8148.32,8148.32,8148.32,8148.32,204000000
2010/1/21,12:23:00,8148.33,8148.33,8148.33,8148.33,304000000
2010/1/21,12:24:00,8145.79,8145.79,8145.79,8145.79,333000000
2010/1/21,12:25:00,8147.37,8147.37,8147.37,8147.37,306000000
2010/1/21,12:26:00,8150.76,8150.76,8150.76,8150.76,408000000
2010/1/21,12:27:00,8147.24,8147.24,8147.24,8147.24,261000000
2010/1/21,12:28:00,8147.79,8147.79,8147.79,8147.79,332000000
2010/1/21,12:29:00,8145.35,8145.35,8145.35,8145.35,247000000
2010/1/21,12:30:00,8144.69,8144.69,8144.69,8144.69,316000000
2010/1/21,12:31:00,8143.33,8143.33,8143.33,8143.33,380000000
2010/1/21,12:32:00,8143.36,8143.36,8143.36,8143.36,294000000
2010/1/21,12:33:00,8141.52,8141.52,8141.52,8141.52,457000000
2010/1/21,12:34:00,8140.02,8140.02,8140.02,8140.02,321000000
2010/1/21,12:35:00,8139.68,8139.68,8139.68,8139.68,375000000
2010/1/21,12:36:00,8136.83,8136.83,8136.83,8136.83,623000000
2010/1/21,12:37:00,8135.33,8135.33,8135.33,8135.33,370000000
2010/1/21,12:38:00,8134.70,8134.70,8134.70,8134.70,443000000
2010/1/21,12:39:00,8132.45,8132.45,8132.45,8132.45,449000000
2010/1/21,12:40:00,8132.25,8132.25,8132.25,8132.25,379000000
2010/1/21,12:41:00,8129.20,8129.20,8129.20,8129.20,539000000
2010/1/21,12:42:00,8128.60,8128.60,8128.60,8128.60,340000000
2010/1/21,12:43:00,8126.82,8126.82,8126.82,8126.82,515000000
2010/1/21,12:44:00,8127.36,8127.36,8127.36,8127.36,508000000
2010/1/21,12:45:00,8127.72,8127.72,8127.72,8127.72,444000000
2010/1/21,12:46:00,8128.81,8128.81,8128.81,8128.81,463000000
2010/1/21,12:47:00,8128.88,8128.88,8128.88,8128.88,257000000
2010/1/21,12:48:00,8130.61,8130.61,8130.61,8130.61,425000000
2010/1/21,12:49:00,8133.29,8133.29,8133.29,8133.29,361000000
2010/1/21,12:50:00,8134.26,8134.26,8134.26,8134.26,283000000
2010/1/21,12:51:00,8136.65,8136.65,8136.65,8136.65,386000000
2010/1/21,12:52:00,8136.04,8136.04,8136.04,8136.04,419000000
2010/1/21,12:53:00,8137.28,8137.28,8137.28,8137.28,312000000
2010/1/21,12:54:00,8138.89,8138.89,8138.89,8138.89,266000000
2010/1/21,12:55:00,8138.35,8138.35,8138.35,8138.35,274000000
2010/1/21,12:56:00,8139.54,8139.54,8139.54,8139.54,364000000
2010/1/21,12:57:00,8138.77,8138.77,8138.77,8138.77,305000000
2010/1/21,12:58:00,8136.36,8136.36,8136.36,8136.36,335000000
2010/1/21,12:59:00,8137.28,8137.28,8137.28,8137.28,287000000
2010/1/21,13:00:00,8136.61,8136.61,8136.61,8136.61,308000000
2010/1/21,13:01:00,8137.66,8137.66,8137.66,8137.66,469000000
2010/1/21,13:02:00,8136.02,8136.02,8136.02,8136.02,313000000
2010/1/21,13:03:00,8136.31,8136.31,8136.31,8136.31,435000000
2010/1/21,13:04:00,8133.86,8133.86,8133.86,8133.86,370000000
2010/1/21,13:05:00,8132.61,8132.61,8132.61,8132.61,334000000
2010/1/21,13:06:00,8132.04,8132.04,8132.04,8132.04,460000000
2010/1/21,13:07:00,8129.73,8129.73,8129.73,8129.73,493000000
2010/1/21,13:08:00,8130.02,8130.02,8130.02,8130.02,734000000
2010/1/21,13:09:00,8125.52,8125.52,8125.52,8125.52,550000000
2010/1/21,13:10:00,8123.93,8123.93,8123.93,8123.93,540000000
2010/1/21,13:11:00,8121.25,8121.25,8121.25,8121.25,807000000
2010/1/21,13:12:00,8118.49,8118.49,8118.49,8118.49,652000000
2010/1/21,13:13:00,8116.94,8116.94,8116.94,8116.94,1003000000
2010/1/21,13:14:00,8112.67,8112.67,8112.67,8112.67,745000000
2010/1/21,13:15:00,8111.44,8111.44,8111.44,8111.44,742000000
2010/1/21,13:16:00,8110.61,8110.61,8110.61,8110.61,954000000
2010/1/21,13:17:00,8108.29,8108.29,8108.29,8108.29,667000000
2010/1/21,13:18:00,8107.55,8107.55,8107.55,8107.55,746000000
2010/1/21,13:19:00,8111.05,8111.05,8111.05,8111.05,653000000
2010/1/21,13:20:00,8116.72,8116.72,8116.72,8116.72,570000000
2010/1/21,13:21:00,8124.51,8124.51,8124.51,8124.51,879000000
2010/1/21,13:22:00,8127.44,8127.44,8127.44,8127.44,656000000
2010/1/21,13:23:00,8132.18,8132.18,8132.18,8132.18,770000000
2010/1/21,13:24:00,8126.43,8126.43,8126.43,8126.43,773000000
2010/1/21,13:25:00,8124.38,8124.38,8124.38,8124.38,678000000
2010/1/21,13:26:00,8124.38,8124.38,8124.38,8124.38,0
2010/1/21,13:27:00,8124.38,8124.38,8124.38,8124.38,0
2010/1/21,13:28:00,8124.38,8124.38,8124.38,8124.38,0
2010/1/21,13:29:00,8124.38,8124.38,8124.38,8124.38,0
2010/1/21,13:30:00,8127.87,8127.87,8127.87,8127.87,1296032768
2010/1/22,09:01:00,7986.43,7986.43,7986.43,7986.43,817032704
2010/1/22,09:02:00,7986.78,7986.78,7986.78,7986.78,1216999936
2010/1/22,09:03:00,7990.46,7990.46,7990.46,7990.46,1288999936
2010/1/22,09:04:00,8003.98,8003.98,8003.98,8003.98,1212000000
2010/1/22,09:05:00,8005.48,8005.48,8005.48,8005.48,883000000
2010/1/22,09:06:00,8008.69,8008.69,8008.69,8008.69,1352999936
2010/1/22,09:07:00,8013.82,8013.82,8013.82,8013.82,825000000
2010/1/22,09:08:00,8015.95,8015.95,8015.95,8015.95,859000000
2010/1/22,09:09:00,8015.00,8015.00,8015.00,8015.00,882000000
2010/1/22,09:10:00,8013.68,8013.68,8013.68,8013.68,689000000
2010/1/22,09:11:00,8012.20,8012.20,8012.20,8012.20,1088000000
2010/1/22,09:12:00,8011.82,8011.82,8011.82,8011.82,730000000
2010/1/22,09:13:00,8014.64,8014.64,8014.64,8014.64,762000000
2010/1/22,09:14:00,8011.15,8011.15,8011.15,8011.15,774000000
2010/1/22,09:15:00,8013.69,8013.69,8013.69,8013.69,620000000
2010/1/22,09:16:00,8012.91,8012.91,8012.91,8012.91,1033000000
2010/1/22,09:17:00,8008.25,8008.25,8008.25,8008.25,854000000
2010/1/22,09:18:00,7998.74,7998.74,7998.74,7998.74,1188000000
2010/1/22,09:19:00,7993.05,7993.05,7993.05,7993.05,873000000
2010/1/22,09:20:00,7987.63,7987.63,7987.63,7987.63,682000000
2010/1/22,09:21:00,7977.44,7977.44,7977.44,7977.44,1419000064
2010/1/22,09:22:00,7969.35,7969.35,7969.35,7969.35,985000000
2010/1/22,09:23:00,7967.42,7967.42,7967.42,7967.42,1080000000
2010/1/22,09:24:00,7963.41,7963.41,7963.41,7963.41,1073000000
2010/1/22,09:25:00,7967.39,7967.39,7967.39,7967.39,770000000
2010/1/22,09:26:00,7967.75,7967.75,7967.75,7967.75,1172000000
2010/1/22,09:27:00,7971.39,7971.39,7971.39,7971.39,746000000
2010/1/22,09:28:00,7970.04,7970.04,7970.04,7970.04,845000000
2010/1/22,09:29:00,7971.95,7971.95,7971.95,7971.95,770000000
2010/1/22,09:30:00,7975.42,7975.42,7975.42,7975.42,559000000
2010/1/22,09:31:00,7975.28,7975.28,7975.28,7975.28,799000000
2010/1/22,09:32:00,7976.13,7976.13,7976.13,7976.13,568000000
2010/1/22,09:33:00,7979.59,7979.59,7979.59,7979.59,585000000
2010/1/22,09:34:00,7978.72,7978.72,7978.72,7978.72,653000000
2010/1/22,09:35:00,7974.40,7974.40,7974.40,7974.40,703000000
2010/1/22,09:36:00,7967.94,7967.94,7967.94,7967.94,951000000
2010/1/22,09:37:00,7969.84,7969.84,7969.84,7969.84,464000000
2010/1/22,09:38:00,7967.84,7967.84,7967.84,7967.84,580000000
2010/1/22,09:39:00,7966.80,7966.80,7966.80,7966.80,561000000
2010/1/22,09:40:00,7963.67,7963.67,7963.67,7963.67,554000000
2010/1/22,09:41:00,7963.75,7963.75,7963.75,7963.75,671000000
2010/1/22,09:42:00,7966.47,7966.47,7966.47,7966.47,454000000
2010/1/22,09:43:00,7966.13,7966.13,7966.13,7966.13,526000000
2010/1/22,09:44:00,7967.17,7967.17,7967.17,7967.17,410000000
2010/1/22,09:45:00,7966.62,7966.62,7966.62,7966.62,398000000
2010/1/22,09:46:00,7961.59,7961.59,7961.59,7961.59,770000000
2010/1/22,09:47:00,7956.00,7956.00,7956.00,7956.00,685000000
2010/1/22,09:48:00,7948.89,7948.89,7948.89,7948.89,931000000
2010/1/22,09:49:00,7942.86,7942.86,7942.86,7942.86,909000000
2010/1/22,09:50:00,7938.46,7938.46,7938.46,7938.46,857000000
2010/1/22,09:51:00,7931.72,7931.72,7931.72,7931.72,1630000000
2010/1/22,09:52:00,7924.31,7924.31,7924.31,7924.31,1148999936
2010/1/22,09:53:00,7924.57,7924.57,7924.57,7924.57,1076000000
2010/1/22,09:54:00,7924.92,7924.92,7924.92,7924.92,1004000000
2010/1/22,09:55:00,7929.09,7929.09,7929.09,7929.09,747000000
2010/1/22,09:56:00,7932.63,7932.63,7932.63,7932.63,1055000000
2010/1/22,09:57:00,7941.29,7941.29,7941.29,7941.29,499000000
2010/1/22,09:58:00,7946.44,7946.44,7946.44,7946.44,596000000
2010/1/22,09:59:00,7951.32,7951.32,7951.32,7951.32,513000000
2010/1/22,10:00:00,7950.96,7950.96,7950.96,7950.96,440000000
2010/1/22,10:01:00,7952.90,7952.90,7952.90,7952.90,585000000
2010/1/22,10:02:00,7953.73,7953.73,7953.73,7953.73,373000000
2010/1/22,10:03:00,7947.41,7947.41,7947.41,7947.41,605000000
2010/1/22,10:04:00,7949.87,7949.87,7949.87,7949.87,372000000
2010/1/22,10:05:00,7949.67,7949.67,7949.67,7949.67,378000000
2010/1/22,10:06:00,7952.60,7952.60,7952.60,7952.60,593000000
2010/1/22,10:07:00,7954.74,7954.74,7954.74,7954.74,301000000
2010/1/22,10:08:00,7957.74,7957.74,7957.74,7957.74,385000000
2010/1/22,10:09:00,7955.95,7955.95,7955.95,7955.95,369000000
2010/1/22,10:10:00,7957.43,7957.43,7957.43,7957.43,311000000
2010/1/22,10:11:00,7955.10,7955.10,7955.10,7955.10,460000000
2010/1/22,10:12:00,7956.14,7956.14,7956.14,7956.14,346000000
2010/1/22,10:13:00,7955.43,7955.43,7955.43,7955.43,472000000
2010/1/22,10:14:00,7955.35,7955.35,7955.35,7955.35,325000000
2010/1/22,10:15:00,7956.62,7956.62,7956.62,7956.62,360000000
2010/1/22,10:16:00,7955.88,7955.88,7955.88,7955.88,398000000
2010/1/22,10:17:00,7955.62,7955.62,7955.62,7955.62,272000000
2010/1/22,10:18:00,7953.69,7953.69,7953.69,7953.69,353000000
2010/1/22,10:19:00,7955.96,7955.96,7955.96,7955.96,271000000
2010/1/22,10:20:00,7958.64,7958.64,7958.64,7958.64,350000000
2010/1/22,10:21:00,7960.85,7960.85,7960.85,7960.85,428000000
2010/1/22,10:22:00,7962.79,7962.79,7962.79,7962.79,309000000
2010/1/22,10:23:00,7963.97,7963.97,7963.97,7963.97,431000000
2010/1/22,10:24:00,7966.91,7966.91,7966.91,7966.91,449000000
2010/1/22,10:25:00,7970.78,7970.78,7970.78,7970.78,373000000
2010/1/22,10:26:00,7972.38,7972.38,7972.38,7972.38,531000000
2010/1/22,10:27:00,7973.92,7973.92,7973.92,7973.92,345000000
2010/1/22,10:28:00,7967.84,7967.84,7967.84,7967.84,515000000
2010/1/22,10:29:00,7966.25,7966.25,7966.25,7966.25,550000000
2010/1/22,10:30:00,7960.02,7960.02,7960.02,7960.02,532000000
2010/1/22,10:31:00,7964.77,7964.77,7964.77,7964.77,548000000
2010/1/22,10:32:00,7964.17,7964.17,7964.17,7964.17,315000000
2010/1/22,10:33:00,7966.08,7966.08,7966.08,7966.08,460000000
2010/1/22,10:34:00,7968.18,7968.18,7968.18,7968.18,396000000
2010/1/22,10:35:00,7967.18,7967.18,7967.18,7967.18,459000000
2010/1/22,10:36:00,7969.22,7969.22,7969.22,7969.22,614000000
2010/1/22,10:37:00,7970.60,7970.60,7970.60,7970.60,374000000
2010/1/22,10:38:00,7975.49,7975.49,7975.49,7975.49,472000000
2010/1/22,10:39:00,7977.25,7977.25,7977.25,7977.25,390000000
2010/1/22,10:40:00,7977.95,7977.95,7977.95,7977.95,503000000
2010/1/22,10:41:00,7979.47,7979.47,7979.47,7979.47,594000000
2010/1/22,10:42:00,7985.00,7985.00,7985.00,7985.00,391000000
2010/1/22,10:43:00,7985.10,7985.10,7985.10,7985.10,526000000
2010/1/22,10:44:00,7985.44,7985.44,7985.44,7985.44,525000000
2010/1/22,10:45:00,7988.49,7988.49,7988.49,7988.49,353000000
2010/1/22,10:46:00,7991.65,7991.65,7991.65,7991.65,512000000
2010/1/22,10:47:00,7994.77,7994.77,7994.77,7994.77,427000000
2010/1/22,10:48:00,7991.37,7991.37,7991.37,7991.37,587000000
2010/1/22,10:49:00,7988.38,7988.38,7988.38,7988.38,638000000
2010/1/22,10:50:00,7986.16,7986.16,7986.16,7986.16,590000000
2010/1/22,10:51:00,7985.18,7985.18,7985.18,7985.18,650000000
2010/1/22,10:52:00,7981.14,7981.14,7981.14,7981.14,404000000
2010/1/22,10:53:00,7984.60,7984.60,7984.60,7984.60,423000000
2010/1/22,10:54:00,7984.82,7984.82,7984.82,7984.82,335000000
2010/1/22,10:55:00,7984.90,7984.90,7984.90,7984.90,274000000
2010/1/22,10:56:00,7985.44,7985.44,7985.44,7985.44,370000000
2010/1/22,10:57:00,7976.78,7976.78,7976.78,7976.78,314000000
2010/1/22,10:58:00,7979.35,7979.35,7979.35,7979.35,391000000
2010/1/22,10:59:00,7980.19,7980.19,7980.19,7980.19,289000000
2010/1/22,11:00:00,7976.45,7976.45,7976.45,7976.45,296000000
2010/1/22,11:01:00,7975.70,7975.70,7975.70,7975.70,503000000
2010/1/22,11:02:00,7977.28,7977.28,7977.28,7977.28,246000000
2010/1/22,11:03:00,7972.53,7972.53,7972.53,7972.53,282000000
2010/1/22,11:04:00,7976.62,7976.62,7976.62,7976.62,221000000
2010/1/22,11:05:00,7973.93,7973.93,7973.93,7973.93,274000000
2010/1/22,11:06:00,7974.75,7974.75,7974.75,7974.75,360000000
2010/1/22,11:07:00,7975.74,7975.74,7975.74,7975.74,244000000
2010/1/22,11:08:00,7976.69,7976.69,7976.69,7976.69,417000000
2010/1/22,11:09:00,7976.76,7976.76,7976.76,7976.76,247000000
2010/1/22,11:10:00,7975.01,7975.01,7975.01,7975.01,278000000
2010/1/22,11:11:00,7975.45,7975.45,7975.45,7975.45,349000000
2010/1/22,11:12:00,7977.36,7977.36,7977.36,7977.36,309000000
2010/1/22,11:13:00,7968.16,7968.16,7968.16,7968.16,577000000
2010/1/22,11:14:00,7964.23,7964.23,7964.23,7964.23,503000000
2010/1/22,11:15:00,7964.13,7964.13,7964.13,7964.13,466000000
2010/1/22,11:16:00,7963.69,7963.69,7963.69,7963.69,634000000
2010/1/22,11:17:00,7962.07,7962.07,7962.07,7962.07,304000000
2010/1/22,11:18:00,7962.66,7962.66,7962.66,7962.66,411000000
2010/1/22,11:19:00,7963.49,7963.49,7963.49,7963.49,322000000
2010/1/22,11:20:00,7962.80,7962.80,7962.80,7962.80,324000000
2010/1/22,11:21:00,7963.90,7963.90,7963.90,7963.90,420000000
2010/1/22,11:22:00,7964.79,7964.79,7964.79,7964.79,246000000
2010/1/22,11:23:00,7966.77,7966.77,7966.77,7966.77,381000000
2010/1/22,11:24:00,7967.58,7967.58,7967.58,7967.58,254000000
2010/1/22,11:25:00,7964.96,7964.96,7964.96,7964.96,315000000
2010/1/22,11:26:00,7961.26,7961.26,7961.26,7961.26,444000000
2010/1/22,11:27:00,7964.58,7964.58,7964.58,7964.58,278000000
2010/1/22,11:28:00,7966.11,7966.11,7966.11,7966.11,307000000
2010/1/22,11:29:00,7962.69,7962.69,7962.69,7962.69,249000000
2010/1/22,11:30:00,7963.65,7963.65,7963.65,7963.65,245000000
2010/1/22,11:31:00,7967.17,7967.17,7967.17,7967.17,291000000
2010/1/22,11:32:00,7964.97,7964.97,7964.97,7964.97,245000000
2010/1/22,11:33:00,7966.87,7966.87,7966.87,7966.87,286000000
2010/1/22,11:34:00,7964.30,7964.30,7964.30,7964.30,313000000
2010/1/22,11:35:00,7958.06,7958.06,7958.06,7958.06,511000000
2010/1/22,11:36:00,7958.24,7958.24,7958.24,7958.24,545000000
2010/1/22,11:37:00,7956.76,7956.76,7956.76,7956.76,301000000
2010/1/22,11:38:00,7957.26,7957.26,7957.26,7957.26,440000000
2010/1/22,11:39:00,7955.45,7955.45,7955.45,7955.45,288000000
2010/1/22,11:40:00,7956.39,7956.39,7956.39,7956.39,331000000
2010/1/22,11:41:00,7953.55,7953.55,7953.55,7953.55,434000000
2010/1/22,11:42:00,7951.45,7951.45,7951.45,7951.45,277000000
2010/1/22,11:43:00,7948.02,7948.02,7948.02,7948.02,475000000
2010/1/22,11:44:00,7946.85,7946.85,7946.85,7946.85,337000000
2010/1/22,11:45:00,7943.34,7943.34,7943.34,7943.34,498000000
2010/1/22,11:46:00,7937.44,7937.44,7937.44,7937.44,1087000064
2010/1/22,11:47:00,7933.76,7933.76,7933.76,7933.76,777000000
2010/1/22,11:48:00,7931.60,7931.60,7931.60,7931.60,778000000
2010/1/22,11:49:00,7928.68,7928.68,7928.68,7928.68,695000000
2010/1/22,11:50:00,7929.29,7929.29,7929.29,7929.29,685000000
2010/1/22,11:51:00,7925.52,7925.52,7925.52,7925.52,759000000
2010/1/22,11:52:00,7928.87,7928.87,7928.87,7928.87,432000000
2010/1/22,11:53:00,7932.79,7932.79,7932.79,7932.79,596000000
2010/1/22,11:54:00,7936.66,7936.66,7936.66,7936.66,386000000
2010/1/22,11:55:00,7938.12,7938.12,7938.12,7938.12,354000000
2010/1/22,11:56:00,7940.68,7940.68,7940.68,7940.68,388000000
2010/1/22,11:57:00,7940.97,7940.97,7940.97,7940.97,238000000
2010/1/22,11:58:00,7942.95,7942.95,7942.95,7942.95,336000000
2010/1/22,11:59:00,7944.92,7944.92,7944.92,7944.92,268000000
2010/1/22,12:00:00,7945.52,7945.52,7945.52,7945.52,255000000
2010/1/22,12:01:00,7945.08,7945.08,7945.08,7945.08,320000000
2010/1/22,12:02:00,7946.90,7946.90,7946.90,7946.90,209000000
2010/1/22,12:03:00,7945.68,7945.68,7945.68,7945.68,274000000
2010/1/22,12:04:00,7943.09,7943.09,7943.09,7943.09,256000000
2010/1/22,12:05:00,7938.54,7938.54,7938.54,7938.54,325000000
2010/1/22,12:06:00,7937.75,7937.75,7937.75,7937.75,795000000
2010/1/22,12:07:00,7936.75,7936.75,7936.75,7936.75,371000000
2010/1/22,12:08:00,7938.54,7938.54,7938.54,7938.54,395000000
2010/1/22,12:09:00,7936.49,7936.49,7936.49,7936.49,277000000
2010/1/22,12:10:00,7936.91,7936.91,7936.91,7936.91,256000000
2010/1/22,12:11:00,7931.09,7931.09,7931.09,7931.09,381000000
2010/1/22,12:12:00,7930.04,7930.04,7930.04,7930.04,266000000
2010/1/22,12:13:00,7925.74,7925.74,7925.74,7925.74,600000000
2010/1/22,12:14:00,7920.13,7920.13,7920.13,7920.13,756000000
2010/1/22,12:15:00,7917.83,7917.83,7917.83,7917.83,700000000
2010/1/22,12:16:00,7912.85,7912.85,7912.85,7912.85,903000000
2010/1/22,12:17:00,7914.28,7914.28,7914.28,7914.28,457000000
2010/1/22,12:18:00,7917.17,7917.17,7917.17,7917.17,608000000
2010/1/22,12:19:00,7918.79,7918.79,7918.79,7918.79,397000000
2010/1/22,12:20:00,7918.62,7918.62,7918.62,7918.62,415000000
2010/1/22,12:21:00,7918.16,7918.16,7918.16,7918.16,434000000
2010/1/22,12:22:00,7920.69,7920.69,7920.69,7920.69,223000000
2010/1/22,12:23:00,7922.50,7922.50,7922.50,7922.50,341000000
2010/1/22,12:24:00,7925.58,7925.58,7925.58,7925.58,259000000
2010/1/22,12:25:00,7925.89,7925.89,7925.89,7925.89,286000000
2010/1/22,12:26:00,7929.44,7929.44,7929.44,7929.44,336000000
2010/1/22,12:27:00,7927.47,7927.47,7927.47,7927.47,318000000
2010/1/22,12:28:00,7930.98,7930.98,7930.98,7930.98,364000000
2010/1/22,12:29:00,7931.15,7931.15,7931.15,7931.15,253000000
2010/1/22,12:30:00,7932.58,7932.58,7932.58,7932.58,282000000
2010/1/22,12:31:00,7932.82,7932.82,7932.82,7932.82,418000000
2010/1/22,12:32:00,7934.19,7934.19,7934.19,7934.19,246000000
2010/1/22,12:33:00,7932.88,7932.88,7932.88,7932.88,302000000
2010/1/22,12:34:00,7934.66,7934.66,7934.66,7934.66,244000000
2010/1/22,12:35:00,7934.69,7934.69,7934.69,7934.69,225000000
2010/1/22,12:36:00,7935.32,7935.32,7935.32,7935.32,377000000
2010/1/22,12:37:00,7935.68,7935.68,7935.68,7935.68,256000000
2010/1/22,12:38:00,7936.41,7936.41,7936.41,7936.41,393000000
2010/1/22,12:39:00,7940.40,7940.40,7940.40,7940.40,338000000
2010/1/22,12:40:00,7940.46,7940.46,7940.46,7940.46,299000000
2010/1/22,12:41:00,7938.89,7938.89,7938.89,7938.89,575000000
2010/1/22,12:42:00,7941.42,7941.42,7941.42,7941.42,258000000
2010/1/22,12:43:00,7941.82,7941.82,7941.82,7941.82,386000000
2010/1/22,12:44:00,7940.46,7940.46,7940.46,7940.46,280000000
2010/1/22,12:45:00,7941.59,7941.59,7941.59,7941.59,269000000
2010/1/22,12:46:00,7942.54,7942.54,7942.54,7942.54,522000000
2010/1/22,12:47:00,7942.12,7942.12,7942.12,7942.12,254000000
2010/1/22,12:48:00,7938.30,7938.30,7938.30,7938.30,336000000
2010/1/22,12:49:00,7939.38,7939.38,7939.38,7939.38,287000000
2010/1/22,12:50:00,7939.29,7939.29,7939.29,7939.29,274000000
2010/1/22,12:51:00,7938.54,7938.54,7938.54,7938.54,385000000
2010/1/22,12:52:00,7938.34,7938.34,7938.34,7938.34,291000000
2010/1/22,12:53:00,7940.10,7940.10,7940.10,7940.10,454000000
2010/1/22,12:54:00,7940.48,7940.48,7940.48,7940.48,305000000
2010/1/22,12:55:00,7942.74,7942.74,7942.74,7942.74,421000000
2010/1/22,12:56:00,7942.67,7942.67,7942.67,7942.67,465000000
2010/1/22,12:57:00,7943.04,7943.04,7943.04,7943.04,297000000
2010/1/22,12:58:00,7941.71,7941.71,7941.71,7941.71,504000000
2010/1/22,12:59:00,7942.29,7942.29,7942.29,7942.29,341000000
2010/1/22,13:00:00,7944.06,7944.06,7944.06,7944.06,388000000
2010/1/22,13:01:00,7945.91,7945.91,7945.91,7945.91,500000000
2010/1/22,13:02:00,7946.59,7946.59,7946.59,7946.59,318000000
2010/1/22,13:03:00,7946.26,7946.26,7946.26,7946.26,523000000
2010/1/22,13:04:00,7940.13,7940.13,7940.13,7940.13,492000000
2010/1/22,13:05:00,7942.71,7942.71,7942.71,7942.71,405000000
2010/1/22,13:06:00,7943.77,7943.77,7943.77,7943.77,494000000
2010/1/22,13:07:00,7944.64,7944.64,7944.64,7944.64,331000000
2010/1/22,13:08:00,7946.04,7946.04,7946.04,7946.04,482000000
2010/1/22,13:09:00,7944.35,7944.35,7944.35,7944.35,378000000
2010/1/22,13:10:00,7947.02,7947.02,7947.02,7947.02,408000000
2010/1/22,13:11:00,7945.55,7945.55,7945.55,7945.55,463000000
2010/1/22,13:12:00,7944.21,7944.21,7944.21,7944.21,404000000
2010/1/22,13:13:00,7940.10,7940.10,7940.10,7940.10,759000000
2010/1/22,13:14:00,7940.88,7940.88,7940.88,7940.88,517000000
2010/1/22,13:15:00,7936.78,7936.78,7936.78,7936.78,694000000
2010/1/22,13:16:00,7936.39,7936.39,7936.39,7936.39,847000000
2010/1/22,13:17:00,7933.63,7933.63,7933.63,7933.63,616000000
2010/1/22,13:18:00,7931.68,7931.68,7931.68,7931.68,818000000
2010/1/22,13:19:00,7927.32,7927.32,7927.32,7927.32,845000000
2010/1/22,13:20:00,7920.47,7920.47,7920.47,7920.47,1000000000
2010/1/22,13:21:00,7919.85,7919.85,7919.85,7919.85,1107000064
2010/1/22,13:22:00,7920.75,7920.75,7920.75,7920.75,797000000
2010/1/22,13:23:00,7920.25,7920.25,7920.25,7920.25,999000000
2010/1/22,13:24:00,7921.41,7921.41,7921.41,7921.41,780000000
2010/1/22,13:25:00,7923.95,7923.95,7923.95,7923.95,716000000
2010/1/22,13:26:00,7923.95,7923.95,7923.95,7923.95,0
2010/1/22,13:27:00,7923.95,7923.95,7923.95,7923.95,0
2010/1/22,13:28:00,7923.95,7923.95,7923.95,7923.95,0
2010/1/22,13:29:00,7923.95,7923.95,7923.95,7923.95,0
2010/1/22,13:30:00,7927.31,7927.31,7927.31,7927.31,1556032512
2010/1/25,09:01:00,7845.30,7845.30,7845.30,7845.30,358032896
2010/1/25,09:02:00,7857.80,7857.80,7857.80,7857.80,911000000
2010/1/25,09:03:00,7853.81,7853.81,7853.81,7853.81,1160999936
2010/1/25,09:04:00,7854.60,7854.60,7854.60,7854.60,1144999936
2010/1/25,09:05:00,7855.44,7855.44,7855.44,7855.44,752000000
2010/1/25,09:06:00,7853.36,7853.36,7853.36,7853.36,1192000000
2010/1/25,09:07:00,7849.76,7849.76,7849.76,7849.76,717000000
2010/1/25,09:08:00,7837.19,7837.19,7837.19,7837.19,977000000
2010/1/25,09:09:00,7834.51,7834.51,7834.51,7834.51,839000000
2010/1/25,09:10:00,7831.04,7831.04,7831.04,7831.04,641000000
2010/1/25,09:11:00,7828.34,7828.34,7828.34,7828.34,933000000
2010/1/25,09:12:00,7829.00,7829.00,7829.00,7829.00,600000000
2010/1/25,09:13:00,7832.24,7832.24,7832.24,7832.24,692000000
2010/1/25,09:14:00,7840.72,7840.72,7840.72,7840.72,859000000
2010/1/25,09:15:00,7850.70,7850.70,7850.70,7850.70,732000000
2010/1/25,09:16:00,7863.51,7863.51,7863.51,7863.51,1091000064
2010/1/25,09:17:00,7869.18,7869.18,7869.18,7869.18,642000000
2010/1/25,09:18:00,7868.38,7868.38,7868.38,7868.38,793000000
2010/1/25,09:19:00,7868.58,7868.58,7868.58,7868.58,856000000
2010/1/25,09:20:00,7867.14,7867.14,7867.14,7867.14,683000000
2010/1/25,09:21:00,7872.91,7872.91,7872.91,7872.91,854000000
2010/1/25,09:22:00,7872.56,7872.56,7872.56,7872.56,518000000
2010/1/25,09:23:00,7867.38,7867.38,7867.38,7867.38,705000000
2010/1/25,09:24:00,7870.57,7870.57,7870.57,7870.57,551000000
2010/1/25,09:25:00,7871.48,7871.48,7871.48,7871.48,420000000
2010/1/25,09:26:00,7867.19,7867.19,7867.19,7867.19,702000000
2010/1/25,09:27:00,7873.19,7873.19,7873.19,7873.19,387000000
2010/1/25,09:28:00,7872.86,7872.86,7872.86,7872.86,512000000
2010/1/25,09:29:00,7879.40,7879.40,7879.40,7879.40,438000000
2010/1/25,09:30:00,7882.05,7882.05,7882.05,7882.05,446000000
2010/1/25,09:31:00,7886.13,7886.13,7886.13,7886.13,803000000
2010/1/25,09:32:00,7891.20,7891.20,7891.20,7891.20,465000000
2010/1/25,09:33:00,7895.35,7895.35,7895.35,7895.35,515000000
2010/1/25,09:34:00,7897.56,7897.56,7897.56,7897.56,548000000
2010/1/25,09:35:00,7900.55,7900.55,7900.55,7900.55,400000000
2010/1/25,09:36:00,7905.07,7905.07,7905.07,7905.07,764000000
2010/1/25,09:37:00,7901.20,7901.20,7901.20,7901.20,443000000
2010/1/25,09:38:00,7896.55,7896.55,7896.55,7896.55,722000000
2010/1/25,09:39:00,7895.05,7895.05,7895.05,7895.05,465000000
2010/1/25,09:40:00,7892.33,7892.33,7892.33,7892.33,407000000
2010/1/25,09:41:00,7888.28,7888.28,7888.28,7888.28,565000000
2010/1/25,09:42:00,7887.24,7887.24,7887.24,7887.24,390000000
2010/1/25,09:43:00,7889.62,7889.62,7889.62,7889.62,391000000
2010/1/25,09:44:00,7891.37,7891.37,7891.37,7891.37,373000000
2010/1/25,09:45:00,7891.37,7891.37,7891.37,7891.37,286000000
2010/1/25,09:46:00,7892.38,7892.38,7892.38,7892.38,443000000
2010/1/25,09:47:00,7895.86,7895.86,7895.86,7895.86,308000000
2010/1/25,09:48:00,7896.94,7896.94,7896.94,7896.94,339000000
2010/1/25,09:49:00,7898.37,7898.37,7898.37,7898.37,310000000
2010/1/25,09:50:00,7899.30,7899.30,7899.30,7899.30,288000000
2010/1/25,09:51:00,7892.24,7892.24,7892.24,7892.24,539000000
2010/1/25,09:52:00,7892.13,7892.13,7892.13,7892.13,325000000
2010/1/25,09:53:00,7886.36,7886.36,7886.36,7886.36,405000000
2010/1/25,09:54:00,7884.59,7884.59,7884.59,7884.59,440000000
2010/1/25,09:55:00,7879.79,7879.79,7879.79,7879.79,366000000
2010/1/25,09:56:00,7881.42,7881.42,7881.42,7881.42,470000000
2010/1/25,09:57:00,7877.89,7877.89,7877.89,7877.89,292000000
2010/1/25,09:58:00,7879.16,7879.16,7879.16,7879.16,318000000
2010/1/25,09:59:00,7880.31,7880.31,7880.31,7880.31,389000000
2010/1/25,10:00:00,7883.12,7883.12,7883.12,7883.12,263000000
2010/1/25,10:01:00,7881.50,7881.50,7881.50,7881.50,318000000
2010/1/25,10:02:00,7883.64,7883.64,7883.64,7883.64,194000000
2010/1/25,10:03:00,7885.96,7885.96,7885.96,7885.96,261000000
2010/1/25,10:04:00,7889.84,7889.84,7889.84,7889.84,264000000
2010/1/25,10:05:00,7890.64,7890.64,7890.64,7890.64,259000000
2010/1/25,10:06:00,7892.96,7892.96,7892.96,7892.96,332000000
2010/1/25,10:07:00,7893.78,7893.78,7893.78,7893.78,221000000
2010/1/25,10:08:00,7897.28,7897.28,7897.28,7897.28,340000000
2010/1/25,10:09:00,7900.15,7900.15,7900.15,7900.15,291000000
2010/1/25,10:10:00,7900.58,7900.58,7900.58,7900.58,278000000
2010/1/25,10:11:00,7900.73,7900.73,7900.73,7900.73,446000000
2010/1/25,10:12:00,7896.28,7896.28,7896.28,7896.28,326000000
2010/1/25,10:13:00,7893.72,7893.72,7893.72,7893.72,409000000
2010/1/25,10:14:00,7896.16,7896.16,7896.16,7896.16,262000000
2010/1/25,10:15:00,7896.69,7896.69,7896.69,7896.69,223000000
2010/1/25,10:16:00,7898.47,7898.47,7898.47,7898.47,301000000
2010/1/25,10:17:00,7902.21,7902.21,7902.21,7902.21,188000000
2010/1/25,10:18:00,7904.47,7904.47,7904.47,7904.47,358000000
2010/1/25,10:19:00,7907.89,7907.89,7907.89,7907.89,377000000
2010/1/25,10:20:00,7912.46,7912.46,7912.46,7912.46,376000000
2010/1/25,10:21:00,7914.97,7914.97,7914.97,7914.97,597000000
2010/1/25,10:22:00,7919.80,7919.80,7919.80,7919.80,495000000
2010/1/25,10:23:00,7916.92,7916.92,7916.92,7916.92,606000000
2010/1/25,10:24:00,7916.02,7916.02,7916.02,7916.02,527000000
2010/1/25,10:25:00,7921.81,7921.81,7921.81,7921.81,417000000
2010/1/25,10:26:00,7917.30,7917.30,7917.30,7917.30,530000000
2010/1/25,10:27:00,7916.76,7916.76,7916.76,7916.76,398000000
2010/1/25,10:28:00,7918.76,7918.76,7918.76,7918.76,406000000
2010/1/25,10:29:00,7918.84,7918.84,7918.84,7918.84,313000000
2010/1/25,10:30:00,7920.18,7920.18,7920.18,7920.18,245000000
2010/1/25,10:31:00,7922.61,7922.61,7922.61,7922.61,376000000
2010/1/25,10:32:00,7924.69,7924.69,7924.69,7924.69,254000000
2010/1/25,10:33:00,7924.00,7924.00,7924.00,7924.00,392000000
2010/1/25,10:34:00,7930.10,7930.10,7930.10,7930.10,285000000
2010/1/25,10:35:00,7932.45,7932.45,7932.45,7932.45,297000000
2010/1/25,10:36:00,7933.48,7933.48,7933.48,7933.48,504000000
2010/1/25,10:37:00,7929.04,7929.04,7929.04,7929.04,399000000
2010/1/25,10:38:00,7932.64,7932.64,7932.64,7932.64,451000000
2010/1/25,10:39:00,7937.26,7937.26,7937.26,7937.26,351000000
2010/1/25,10:40:00,7938.14,7938.14,7938.14,7938.14,352000000
2010/1/25,10:41:00,7933.05,7933.05,7933.05,7933.05,525000000
2010/1/25,10:42:00,7934.57,7934.57,7934.57,7934.57,362000000
2010/1/25,10:43:00,7934.37,7934.37,7934.37,7934.37,437000000
2010/1/25,10:44:00,7936.36,7936.36,7936.36,7936.36,270000000
2010/1/25,10:45:00,7931.06,7931.06,7931.06,7931.06,276000000
2010/1/25,10:46:00,7934.80,7934.80,7934.80,7934.80,423000000
2010/1/25,10:47:00,7934.05,7934.05,7934.05,7934.05,283000000
2010/1/25,10:48:00,7932.39,7932.39,7932.39,7932.39,358000000
2010/1/25,10:49:00,7928.39,7928.39,7928.39,7928.39,399000000
2010/1/25,10:50:00,7928.03,7928.03,7928.03,7928.03,356000000
2010/1/25,10:51:00,7928.73,7928.73,7928.73,7928.73,353000000
2010/1/25,10:52:00,7923.60,7923.60,7923.60,7923.60,243000000
2010/1/25,10:53:00,7925.71,7925.71,7925.71,7925.71,306000000
2010/1/25,10:54:00,7925.88,7925.88,7925.88,7925.88,222000000
2010/1/25,10:55:00,7923.01,7923.01,7923.01,7923.01,200000000
2010/1/25,10:56:00,7924.49,7924.49,7924.49,7924.49,249000000
2010/1/25,10:57:00,7924.19,7924.19,7924.19,7924.19,163000000
2010/1/25,10:58:00,7923.74,7923.74,7923.74,7923.74,233000000
2010/1/25,10:59:00,7921.72,7921.72,7921.72,7921.72,203000000
2010/1/25,11:00:00,7923.40,7923.40,7923.40,7923.40,185000000
2010/1/25,11:01:00,7925.38,7925.38,7925.38,7925.38,216000000
2010/1/25,11:02:00,7920.30,7920.30,7920.30,7920.30,200000000
2010/1/25,11:03:00,7922.89,7922.89,7922.89,7922.89,214000000
2010/1/25,11:04:00,7918.83,7918.83,7918.83,7918.83,267000000
2010/1/25,11:05:00,7915.84,7915.84,7915.84,7915.84,254000000
2010/1/25,11:06:00,7913.19,7913.19,7913.19,7913.19,357000000
2010/1/25,11:07:00,7914.41,7914.41,7914.41,7914.41,217000000
2010/1/25,11:08:00,7915.12,7915.12,7915.12,7915.12,341000000
2010/1/25,11:09:00,7914.61,7914.61,7914.61,7914.61,228000000
2010/1/25,11:10:00,7916.55,7916.55,7916.55,7916.55,201000000
2010/1/25,11:11:00,7916.99,7916.99,7916.99,7916.99,240000000
2010/1/25,11:12:00,7916.10,7916.10,7916.10,7916.10,157000000
2010/1/25,11:13:00,7915.31,7915.31,7915.31,7915.31,217000000
2010/1/25,11:14:00,7915.40,7915.40,7915.40,7915.40,173000000
2010/1/25,11:15:00,7916.99,7916.99,7916.99,7916.99,155000000
2010/1/25,11:16:00,7911.62,7911.62,7911.62,7911.62,336000000
2010/1/25,11:17:00,7911.56,7911.56,7911.56,7911.56,281000000
2010/1/25,11:18:00,7912.50,7912.50,7912.50,7912.50,278000000
2010/1/25,11:19:00,7914.14,7914.14,7914.14,7914.14,180000000
2010/1/25,11:20:00,7912.71,7912.71,7912.71,7912.71,168000000
2010/1/25,11:21:00,7915.01,7915.01,7915.01,7915.01,237000000
2010/1/25,11:22:00,7911.58,7911.58,7911.58,7911.58,179000000
2010/1/25,11:23:00,7911.52,7911.52,7911.52,7911.52,265000000
2010/1/25,11:24:00,7911.17,7911.17,7911.17,7911.17,225000000
2010/1/25,11:25:00,7911.34,7911.34,7911.34,7911.34,226000000
2010/1/25,11:26:00,7912.93,7912.93,7912.93,7912.93,228000000
2010/1/25,11:27:00,7910.58,7910.58,7910.58,7910.58,154000000
2010/1/25,11:28:00,7910.12,7910.12,7910.12,7910.12,194000000
2010/1/25,11:29:00,7904.14,7904.14,7904.14,7904.14,307000000
2010/1/25,11:30:00,7904.42,7904.42,7904.42,7904.42,234000000
2010/1/25,11:31:00,7898.03,7898.03,7898.03,7898.03,420000000
2010/1/25,11:32:00,7898.53,7898.53,7898.53,7898.53,203000000
2010/1/25,11:33:00,7898.40,7898.40,7898.40,7898.40,284000000
2010/1/25,11:34:00,7899.22,7899.22,7899.22,7899.22,235000000
2010/1/25,11:35:00,7899.58,7899.58,7899.58,7899.58,193000000
2010/1/25,11:36:00,7901.67,7901.67,7901.67,7901.67,297000000
2010/1/25,11:37:00,7901.71,7901.71,7901.71,7901.71,165000000
2010/1/25,11:38:00,7903.00,7903.00,7903.00,7903.00,253000000
2010/1/25,11:39:00,7904.13,7904.13,7904.13,7904.13,179000000
2010/1/25,11:40:00,7903.79,7903.79,7903.79,7903.79,252000000
2010/1/25,11:41:00,7901.80,7901.80,7901.80,7901.80,228000000
2010/1/25,11:42:00,7903.39,7903.39,7903.39,7903.39,155000000
2010/1/25,11:43:00,7903.80,7903.80,7903.80,7903.80,237000000
2010/1/25,11:44:00,7901.50,7901.50,7901.50,7901.50,165000000
2010/1/25,11:45:00,7904.05,7904.05,7904.05,7904.05,206000000
2010/1/25,11:46:00,7893.91,7893.91,7893.91,7893.91,437000000
2010/1/25,11:47:00,7894.64,7894.64,7894.64,7894.64,254000000
2010/1/25,11:48:00,7892.19,7892.19,7892.19,7892.19,379000000
2010/1/25,11:49:00,7892.49,7892.49,7892.49,7892.49,212000000
2010/1/25,11:50:00,7893.52,7893.52,7893.52,7893.52,239000000
2010/1/25,11:51:00,7893.45,7893.45,7893.45,7893.45,244000000
2010/1/25,11:52:00,7894.15,7894.15,7894.15,7894.15,161000000
2010/1/25,11:53:00,7894.76,7894.76,7894.76,7894.76,208000000
2010/1/25,11:54:00,7895.10,7895.10,7895.10,7895.10,178000000
2010/1/25,11:55:00,7896.38,7896.38,7896.38,7896.38,195000000
2010/1/25,11:56:00,7896.18,7896.18,7896.18,7896.18,260000000
2010/1/25,11:57:00,7898.74,7898.74,7898.74,7898.74,180000000
2010/1/25,11:58:00,7898.99,7898.99,7898.99,7898.99,221000000
2010/1/25,11:59:00,7898.11,7898.11,7898.11,7898.11,177000000
2010/1/25,12:00:00,7898.84,7898.84,7898.84,7898.84,145000000
2010/1/25,12:01:00,7900.68,7900.68,7900.68,7900.68,182000000
2010/1/25,12:02:00,7899.17,7899.17,7899.17,7899.17,136000000
2010/1/25,12:03:00,7901.09,7901.09,7901.09,7901.09,247000000
2010/1/25,12:04:00,7901.01,7901.01,7901.01,7901.01,188000000
2010/1/25,12:05:00,7900.00,7900.00,7900.00,7900.00,197000000
2010/1/25,12:06:00,7900.53,7900.53,7900.53,7900.53,276000000
2010/1/25,12:07:00,7901.28,7901.28,7901.28,7901.28,160000000
2010/1/25,12:08:00,7902.66,7902.66,7902.66,7902.66,241000000
2010/1/25,12:09:00,7900.69,7900.69,7900.69,7900.69,225000000
2010/1/25,12:10:00,7902.95,7902.95,7902.95,7902.95,208000000
2010/1/25,12:11:00,7906.36,7906.36,7906.36,7906.36,182000000
2010/1/25,12:12:00,7901.24,7901.24,7901.24,7901.24,162000000
2010/1/25,12:13:00,7903.43,7903.43,7903.43,7903.43,273000000
2010/1/25,12:14:00,7906.78,7906.78,7906.78,7906.78,199000000
2010/1/25,12:15:00,7908.77,7908.77,7908.77,7908.77,172000000
2010/1/25,12:16:00,7910.06,7910.06,7910.06,7910.06,211000000
2010/1/25,12:17:00,7909.93,7909.93,7909.93,7909.93,169000000
2010/1/25,12:18:00,7911.09,7911.09,7911.09,7911.09,221000000
2010/1/25,12:19:00,7910.57,7910.57,7910.57,7910.57,200000000
2010/1/25,12:20:00,7908.90,7908.90,7908.90,7908.90,217000000
2010/1/25,12:21:00,7911.47,7911.47,7911.47,7911.47,228000000
2010/1/25,12:22:00,7909.45,7909.45,7909.45,7909.45,176000000
2010/1/25,12:23:00,7907.75,7907.75,7907.75,7907.75,242000000
2010/1/25,12:24:00,7906.09,7906.09,7906.09,7906.09,236000000
2010/1/25,12:25:00,7900.11,7900.11,7900.11,7900.11,303000000
2010/1/25,12:26:00,7893.11,7893.11,7893.11,7893.11,679000000
2010/1/25,12:27:00,7892.01,7892.01,7892.01,7892.01,283000000
2010/1/25,12:28:00,7891.28,7891.28,7891.28,7891.28,375000000
2010/1/25,12:29:00,7891.77,7891.77,7891.77,7891.77,247000000
2010/1/25,12:30:00,7891.76,7891.76,7891.76,7891.76,259000000
2010/1/25,12:31:00,7889.60,7889.60,7889.60,7889.60,355000000
2010/1/25,12:32:00,7889.80,7889.80,7889.80,7889.80,204000000
2010/1/25,12:33:00,7892.02,7892.02,7892.02,7892.02,296000000
2010/1/25,12:34:00,7891.65,7891.65,7891.65,7891.65,215000000
2010/1/25,12:35:00,7892.68,7892.68,7892.68,7892.68,194000000
2010/1/25,12:36:00,7890.02,7890.02,7890.02,7890.02,261000000
2010/1/25,12:37:00,7891.04,7891.04,7891.04,7891.04,200000000
2010/1/25,12:38:00,7881.82,7881.82,7881.82,7881.82,716000000
2010/1/25,12:39:00,7877.15,7877.15,7877.15,7877.15,746000000
2010/1/25,12:40:00,7874.16,7874.16,7874.16,7874.16,596000000
2010/1/25,12:41:00,7869.61,7869.61,7869.61,7869.61,838000000
2010/1/25,12:42:00,7869.10,7869.10,7869.10,7869.10,553000000
2010/1/25,12:43:00,7869.91,7869.91,7869.91,7869.91,619000000
2010/1/25,12:44:00,7870.21,7870.21,7870.21,7870.21,379000000
2010/1/25,12:45:00,7872.20,7872.20,7872.20,7872.20,388000000
2010/1/25,12:46:00,7874.29,7874.29,7874.29,7874.29,380000000
2010/1/25,12:47:00,7876.07,7876.07,7876.07,7876.07,261000000
2010/1/25,12:48:00,7877.22,7877.22,7877.22,7877.22,354000000
2010/1/25,12:49:00,7879.28,7879.28,7879.28,7879.28,284000000
2010/1/25,12:50:00,7879.93,7879.93,7879.93,7879.93,280000000
2010/1/25,12:51:00,7883.20,7883.20,7883.20,7883.20,325000000
2010/1/25,12:52:00,7884.80,7884.80,7884.80,7884.80,199000000
2010/1/25,12:53:00,7885.43,7885.43,7885.43,7885.43,325000000
2010/1/25,12:54:00,7886.15,7886.15,7886.15,7886.15,212000000
2010/1/25,12:55:00,7886.32,7886.32,7886.32,7886.32,228000000
2010/1/25,12:56:00,7881.12,7881.12,7881.12,7881.12,332000000
2010/1/25,12:57:00,7881.01,7881.01,7881.01,7881.01,221000000
2010/1/25,12:58:00,7880.80,7880.80,7880.80,7880.80,289000000
2010/1/25,12:59:00,7883.47,7883.47,7883.47,7883.47,221000000
2010/1/25,13:00:00,7881.49,7881.49,7881.49,7881.49,268000000
2010/1/25,13:01:00,7883.35,7883.35,7883.35,7883.35,315000000
2010/1/25,13:02:00,7880.96,7880.96,7880.96,7880.96,235000000
2010/1/25,13:03:00,7881.87,7881.87,7881.87,7881.87,357000000
2010/1/25,13:04:00,7878.09,7878.09,7878.09,7878.09,309000000
2010/1/25,13:05:00,7875.00,7875.00,7875.00,7875.00,556000000
2010/1/25,13:06:00,7869.98,7869.98,7869.98,7869.98,662000000
2010/1/25,13:07:00,7867.32,7867.32,7867.32,7867.32,483000000
2010/1/25,13:08:00,7867.41,7867.41,7867.41,7867.41,739000000
2010/1/25,13:09:00,7865.64,7865.64,7865.64,7865.64,500000000
2010/1/25,13:10:00,7864.78,7864.78,7864.78,7864.78,568000000
2010/1/25,13:11:00,7864.03,7864.03,7864.03,7864.03,614000000
2010/1/25,13:12:00,7864.55,7864.55,7864.55,7864.55,382000000
2010/1/25,13:13:00,7865.65,7865.65,7865.65,7865.65,509000000
2010/1/25,13:14:00,7867.48,7867.48,7867.48,7867.48,414000000
2010/1/25,13:15:00,7865.41,7865.41,7865.41,7865.41,441000000
2010/1/25,13:16:00,7866.24,7866.24,7866.24,7866.24,529000000
2010/1/25,13:17:00,7865.86,7865.86,7865.86,7865.86,417000000
2010/1/25,13:18:00,7864.65,7864.65,7864.65,7864.65,561000000
2010/1/25,13:19:00,7865.97,7865.97,7865.97,7865.97,495000000
2010/1/25,13:20:00,7866.73,7866.73,7866.73,7866.73,449000000
2010/1/25,13:21:00,7867.45,7867.45,7867.45,7867.45,657000000
2010/1/25,13:22:00,7866.94,7866.94,7866.94,7866.94,447000000
2010/1/25,13:23:00,7868.08,7868.08,7868.08,7868.08,655000000
2010/1/25,13:24:00,7871.62,7871.62,7871.62,7871.62,615000000
2010/1/25,13:25:00,7875.33,7875.33,7875.33,7875.33,589000000
2010/1/25,13:26:00,7875.33,7875.33,7875.33,7875.33,0
2010/1/25,13:27:00,7875.33,7875.33,7875.33,7875.33,0
2010/1/25,13:28:00,7875.33,7875.33,7875.33,7875.33,0
2010/1/25,13:29:00,7875.33,7875.33,7875.33,7875.33,0
2010/1/25,13:30:00,7872.99,7872.99,7872.99,7872.99,474032640
2010/1/26,09:01:00,7903.03,7903.03,7903.03,7903.03,2998000128
2010/1/26,09:02:00,7895.40,7895.40,7895.40,7895.40,1222000000
2010/1/26,09:03:00,7897.29,7897.29,7897.29,7897.29,1031000000
2010/1/26,09:04:00,7903.56,7903.56,7903.56,7903.56,954000000
2010/1/26,09:05:00,7907.30,7907.30,7907.30,7907.30,678000000
2010/1/26,09:06:00,7914.97,7914.97,7914.97,7914.97,1052000000
2010/1/26,09:07:00,7916.08,7916.08,7916.08,7916.08,793000000
2010/1/26,09:08:00,7920.74,7920.74,7920.74,7920.74,987000000
2010/1/26,09:09:00,7920.99,7920.99,7920.99,7920.99,935000000
2010/1/26,09:10:00,7922.07,7922.07,7922.07,7922.07,658000000
2010/1/26,09:11:00,7915.19,7915.19,7915.19,7915.19,947000000
2010/1/26,09:12:00,7912.26,7912.26,7912.26,7912.26,693000000
2010/1/26,09:13:00,7914.21,7914.21,7914.21,7914.21,779000000
2010/1/26,09:14:00,7912.09,7912.09,7912.09,7912.09,698000000
2010/1/26,09:15:00,7911.92,7911.92,7911.92,7911.92,458000000
2010/1/26,09:16:00,7912.99,7912.99,7912.99,7912.99,684000000
2010/1/26,09:17:00,7913.50,7913.50,7913.50,7913.50,454000000
2010/1/26,09:18:00,7909.39,7909.39,7909.39,7909.39,608000000
2010/1/26,09:19:00,7911.22,7911.22,7911.22,7911.22,561000000
2010/1/26,09:20:00,7907.55,7907.55,7907.55,7907.55,447000000
2010/1/26,09:21:00,7910.11,7910.11,7910.11,7910.11,555000000
2010/1/26,09:22:00,7906.95,7906.95,7906.95,7906.95,385000000
2010/1/26,09:23:00,7907.38,7907.38,7907.38,7907.38,484000000
2010/1/26,09:24:00,7909.58,7909.58,7909.58,7909.58,384000000
2010/1/26,09:25:00,7911.43,7911.43,7911.43,7911.43,379000000
2010/1/26,09:26:00,7916.00,7916.00,7916.00,7916.00,556000000
2010/1/26,09:27:00,7916.22,7916.22,7916.22,7916.22,344000000
2010/1/26,09:28:00,7916.31,7916.31,7916.31,7916.31,521000000
2010/1/26,09:29:00,7916.11,7916.11,7916.11,7916.11,447000000
2010/1/26,09:30:00,7903.71,7903.71,7903.71,7903.71,538000000
2010/1/26,09:31:00,7901.20,7901.20,7901.20,7901.20,580000000
2010/1/26,09:32:00,7897.87,7897.87,7897.87,7897.87,378000000
2010/1/26,09:33:00,7897.99,7897.99,7897.99,7897.99,543000000
2010/1/26,09:34:00,7899.92,7899.92,7899.92,7899.92,495000000
2010/1/26,09:35:00,7898.48,7898.48,7898.48,7898.48,363000000
2010/1/26,09:36:00,7897.29,7897.29,7897.29,7897.29,532000000
2010/1/26,09:37:00,7896.43,7896.43,7896.43,7896.43,338000000
2010/1/26,09:38:00,7898.23,7898.23,7898.23,7898.23,372000000
2010/1/26,09:39:00,7896.71,7896.71,7896.71,7896.71,367000000
2010/1/26,09:40:00,7889.67,7889.67,7889.67,7889.67,505000000
2010/1/26,09:41:00,7886.69,7886.69,7886.69,7886.69,598000000
2010/1/26,09:42:00,7883.09,7883.09,7883.09,7883.09,444000000
2010/1/26,09:43:00,7881.93,7881.93,7881.93,7881.93,569000000
2010/1/26,09:44:00,7880.67,7880.67,7880.67,7880.67,589000000
2010/1/26,09:45:00,7877.84,7877.84,7877.84,7877.84,557000000
2010/1/26,09:46:00,7870.58,7870.58,7870.58,7870.58,970000000
2010/1/26,09:47:00,7869.12,7869.12,7869.12,7869.12,598000000
2010/1/26,09:48:00,7869.00,7869.00,7869.00,7869.00,668000000
2010/1/26,09:49:00,7869.04,7869.04,7869.04,7869.04,570000000
2010/1/26,09:50:00,7871.69,7871.69,7871.69,7871.69,484000000
2010/1/26,09:51:00,7875.36,7875.36,7875.36,7875.36,548000000
2010/1/26,09:52:00,7876.28,7876.28,7876.28,7876.28,389000000
2010/1/26,09:53:00,7880.54,7880.54,7880.54,7880.54,471000000
2010/1/26,09:54:00,7884.65,7884.65,7884.65,7884.65,404000000
2010/1/26,09:55:00,7883.55,7883.55,7883.55,7883.55,338000000
2010/1/26,09:56:00,7885.73,7885.73,7885.73,7885.73,428000000
2010/1/26,09:57:00,7887.51,7887.51,7887.51,7887.51,315000000
2010/1/26,09:58:00,7885.71,7885.71,7885.71,7885.71,314000000
2010/1/26,09:59:00,7883.13,7883.13,7883.13,7883.13,296000000
2010/1/26,10:00:00,7882.09,7882.09,7882.09,7882.09,299000000
2010/1/26,10:01:00,7881.95,7881.95,7881.95,7881.95,307000000
2010/1/26,10:02:00,7875.92,7875.92,7875.92,7875.92,249000000
2010/1/26,10:03:00,7879.39,7879.39,7879.39,7879.39,306000000
2010/1/26,10:04:00,7878.99,7878.99,7878.99,7878.99,252000000
2010/1/26,10:05:00,7878.57,7878.57,7878.57,7878.57,225000000
2010/1/26,10:06:00,7881.00,7881.00,7881.00,7881.00,277000000
2010/1/26,10:07:00,7880.45,7880.45,7880.45,7880.45,249000000
2010/1/26,10:08:00,7878.80,7878.80,7878.80,7878.80,309000000
2010/1/26,10:09:00,7878.10,7878.10,7878.10,7878.10,238000000
2010/1/26,10:10:00,7875.84,7875.84,7875.84,7875.84,276000000
2010/1/26,10:11:00,7869.50,7869.50,7869.50,7869.50,538000000
2010/1/26,10:12:00,7867.48,7867.48,7867.48,7867.48,503000000
2010/1/26,10:13:00,7862.32,7862.32,7862.32,7862.32,748000000
2010/1/26,10:14:00,7854.95,7854.95,7854.95,7854.95,715000000
2010/1/26,10:15:00,7848.66,7848.66,7848.66,7848.66,847000000
2010/1/26,10:16:00,7842.83,7842.83,7842.83,7842.83,937000000
2010/1/26,10:17:00,7840.54,7840.54,7840.54,7840.54,642000000
2010/1/26,10:18:00,7840.27,7840.27,7840.27,7840.27,723000000
2010/1/26,10:19:00,7844.52,7844.52,7844.52,7844.52,622000000
2010/1/26,10:20:00,7846.06,7846.06,7846.06,7846.06,500000000
2010/1/26,10:21:00,7850.12,7850.12,7850.12,7850.12,625000000
2010/1/26,10:22:00,7853.14,7853.14,7853.14,7853.14,315000000
2010/1/26,10:23:00,7854.77,7854.77,7854.77,7854.77,371000000
2010/1/26,10:24:00,7858.38,7858.38,7858.38,7858.38,335000000
2010/1/26,10:25:00,7850.21,7850.21,7850.21,7850.21,302000000
2010/1/26,10:26:00,7842.31,7842.31,7842.31,7842.31,550000000
2010/1/26,10:27:00,7835.69,7835.69,7835.69,7835.69,589000000
2010/1/26,10:28:00,7829.96,7829.96,7829.96,7829.96,699000000
2010/1/26,10:29:00,7822.07,7822.07,7822.07,7822.07,824000000
2010/1/26,10:30:00,7814.23,7814.23,7814.23,7814.23,980000000
2010/1/26,10:31:00,7801.38,7801.38,7801.38,7801.38,1674000000
2010/1/26,10:32:00,7796.30,7796.30,7796.30,7796.30,983000000
2010/1/26,10:33:00,7791.18,7791.18,7791.18,7791.18,1086000000
2010/1/26,10:34:00,7787.05,7787.05,7787.05,7787.05,947000000
2010/1/26,10:35:00,7782.41,7782.41,7782.41,7782.41,864000000
2010/1/26,10:36:00,7771.14,7771.14,7771.14,7771.14,1696999936
2010/1/26,10:37:00,7760.78,7760.78,7760.78,7760.78,1195000064
2010/1/26,10:38:00,7751.83,7751.83,7751.83,7751.83,1154000000
2010/1/26,10:39:00,7758.04,7758.04,7758.04,7758.04,1007000000
2010/1/26,10:40:00,7765.84,7765.84,7765.84,7765.84,837000000
2010/1/26,10:41:00,7773.55,7773.55,7773.55,7773.55,825000000
2010/1/26,10:42:00,7778.44,7778.44,7778.44,7778.44,518000000
2010/1/26,10:43:00,7785.07,7785.07,7785.07,7785.07,576000000
2010/1/26,10:44:00,7789.03,7789.03,7789.03,7789.03,468000000
2010/1/26,10:45:00,7791.23,7791.23,7791.23,7791.23,434000000
2010/1/26,10:46:00,7789.75,7789.75,7789.75,7789.75,508000000
2010/1/26,10:47:00,7788.22,7788.22,7788.22,7788.22,389000000
2010/1/26,10:48:00,7784.26,7784.26,7784.26,7784.26,472000000
2010/1/26,10:49:00,7777.94,7777.94,7777.94,7777.94,403000000
2010/1/26,10:50:00,7775.23,7775.23,7775.23,7775.23,327000000
2010/1/26,10:51:00,7776.26,7776.26,7776.26,7776.26,425000000
2010/1/26,10:52:00,7775.67,7775.67,7775.67,7775.67,334000000
2010/1/26,10:53:00,7774.21,7774.21,7774.21,7774.21,332000000
2010/1/26,10:54:00,7779.33,7779.33,7779.33,7779.33,283000000
2010/1/26,10:55:00,7782.31,7782.31,7782.31,7782.31,255000000
2010/1/26,10:56:00,7787.89,7787.89,7787.89,7787.89,384000000
2010/1/26,10:57:00,7787.02,7787.02,7787.02,7787.02,238000000
2010/1/26,10:58:00,7790.45,7790.45,7790.45,7790.45,318000000
2010/1/26,10:59:00,7780.35,7780.35,7780.35,7780.35,408000000
2010/1/26,11:00:00,7781.93,7781.93,7781.93,7781.93,279000000
2010/1/26,11:01:00,7774.85,7774.85,7774.85,7774.85,489000000
2010/1/26,11:02:00,7766.93,7766.93,7766.93,7766.93,634000000
2010/1/26,11:03:00,7759.21,7759.21,7759.21,7759.21,881000000
2010/1/26,11:04:00,7749.98,7749.98,7749.98,7749.98,701000000
2010/1/26,11:05:00,7742.41,7742.41,7742.41,7742.41,1002000000
2010/1/26,11:06:00,7728.71,7728.71,7728.71,7728.71,1316999936
2010/1/26,11:07:00,7729.40,7729.40,7729.40,7729.40,760000000
2010/1/26,11:08:00,7724.67,7724.67,7724.67,7724.67,808000000
2010/1/26,11:09:00,7713.24,7713.24,7713.24,7713.24,1044000000
2010/1/26,11:10:00,7705.40,7705.40,7705.40,7705.40,987000000
2010/1/26,11:11:00,7702.61,7702.61,7702.61,7702.61,930000000
2010/1/26,11:12:00,7706.21,7706.21,7706.21,7706.21,644000000
2010/1/26,11:13:00,7715.34,7715.34,7715.34,7715.34,786000000
2010/1/26,11:14:00,7719.16,7719.16,7719.16,7719.16,615000000
2010/1/26,11:15:00,7726.03,7726.03,7726.03,7726.03,486000000
2010/1/26,11:16:00,7724.77,7724.77,7724.77,7724.77,495000000
2010/1/26,11:17:00,7715.98,7715.98,7715.98,7715.98,540000000
2010/1/26,11:18:00,7712.97,7712.97,7712.97,7712.97,487000000
2010/1/26,11:19:00,7697.52,7697.52,7697.52,7697.52,778000000
2010/1/26,11:20:00,7689.76,7689.76,7689.76,7689.76,771000000
2010/1/26,11:21:00,7681.92,7681.92,7681.92,7681.92,945000000
2010/1/26,11:22:00,7680.85,7680.85,7680.85,7680.85,608000000
2010/1/26,11:23:00,7672.16,7672.16,7672.16,7672.16,897000000
2010/1/26,11:24:00,7659.19,7659.19,7659.19,7659.19,1092999936
2010/1/26,11:25:00,7653.90,7653.90,7653.90,7653.90,1110000000
2010/1/26,11:26:00,7654.72,7654.72,7654.72,7654.72,1168999936
2010/1/26,11:27:00,7661.29,7661.29,7661.29,7661.29,800000000
2010/1/26,11:28:00,7671.74,7671.74,7671.74,7671.74,790000000
2010/1/26,11:29:00,7679.23,7679.23,7679.23,7679.23,615000000
2010/1/26,11:30:00,7683.78,7683.78,7683.78,7683.78,502000000
2010/1/26,11:31:00,7692.86,7692.86,7692.86,7692.86,584000000
2010/1/26,11:32:00,7685.90,7685.90,7685.90,7685.90,459000000
2010/1/26,11:33:00,7683.94,7683.94,7683.94,7683.94,540000000
2010/1/26,11:34:00,7683.41,7683.41,7683.41,7683.41,438000000
2010/1/26,11:35:00,7675.20,7675.20,7675.20,7675.20,508000000
2010/1/26,11:36:00,7660.37,7660.37,7660.37,7660.37,973000000
2010/1/26,11:37:00,7662.36,7662.36,7662.36,7662.36,449000000
2010/1/26,11:38:00,7665.71,7665.71,7665.71,7665.71,449000000
2010/1/26,11:39:00,7670.08,7670.08,7670.08,7670.08,349000000
2010/1/26,11:40:00,7676.89,7676.89,7676.89,7676.89,325000000
2010/1/26,11:41:00,7680.58,7680.58,7680.58,7680.58,455000000
2010/1/26,11:42:00,7686.15,7686.15,7686.15,7686.15,353000000
2010/1/26,11:43:00,7694.33,7694.33,7694.33,7694.33,462000000
2010/1/26,11:44:00,7699.60,7699.60,7699.60,7699.60,378000000
2010/1/26,11:45:00,7706.54,7706.54,7706.54,7706.54,415000000
2010/1/26,11:46:00,7713.04,7713.04,7713.04,7713.04,461000000
2010/1/26,11:47:00,7706.59,7706.59,7706.59,7706.59,400000000
2010/1/26,11:48:00,7700.34,7700.34,7700.34,7700.34,578000000
2010/1/26,11:49:00,7693.00,7693.00,7693.00,7693.00,482000000
2010/1/26,11:50:00,7698.04,7698.04,7698.04,7698.04,254000000
2010/1/26,11:51:00,7694.06,7694.06,7694.06,7694.06,307000000
2010/1/26,11:52:00,7689.82,7689.82,7689.82,7689.82,288000000
2010/1/26,11:53:00,7694.20,7694.20,7694.20,7694.20,355000000
2010/1/26,11:54:00,7682.02,7682.02,7682.02,7682.02,526000000
2010/1/26,11:55:00,7680.31,7680.31,7680.31,7680.31,459000000
2010/1/26,11:56:00,7674.93,7674.93,7674.93,7674.93,432000000
2010/1/26,11:57:00,7672.04,7672.04,7672.04,7672.04,349000000
2010/1/26,11:58:00,7676.71,7676.71,7676.71,7676.71,410000000
2010/1/26,11:59:00,7678.46,7678.46,7678.46,7678.46,311000000
2010/1/26,12:00:00,7679.78,7679.78,7679.78,7679.78,301000000
2010/1/26,12:01:00,7684.96,7684.96,7684.96,7684.96,280000000
2010/1/26,12:02:00,7682.81,7682.81,7682.81,7682.81,218000000
2010/1/26,12:03:00,7686.87,7686.87,7686.87,7686.87,320000000
2010/1/26,12:04:00,7687.21,7687.21,7687.21,7687.21,270000000
2010/1/26,12:05:00,7686.91,7686.91,7686.91,7686.91,285000000
2010/1/26,12:06:00,7685.71,7685.71,7685.71,7685.71,341000000
2010/1/26,12:07:00,7685.36,7685.36,7685.36,7685.36,250000000
2010/1/26,12:08:00,7687.96,7687.96,7687.96,7687.96,334000000
2010/1/26,12:09:00,7690.52,7690.52,7690.52,7690.52,227000000
2010/1/26,12:10:00,7689.80,7689.80,7689.80,7689.80,252000000
2010/1/26,12:11:00,7693.35,7693.35,7693.35,7693.35,289000000
2010/1/26,12:12:00,7692.73,7692.73,7692.73,7692.73,206000000
2010/1/26,12:13:00,7694.64,7694.64,7694.64,7694.64,280000000
2010/1/26,12:14:00,7694.61,7694.61,7694.61,7694.61,252000000
2010/1/26,12:15:00,7700.53,7700.53,7700.53,7700.53,250000000
2010/1/26,12:16:00,7701.62,7701.62,7701.62,7701.62,350000000
2010/1/26,12:17:00,7701.04,7701.04,7701.04,7701.04,272000000
2010/1/26,12:18:00,7699.69,7699.69,7699.69,7699.69,335000000
2010/1/26,12:19:00,7698.81,7698.81,7698.81,7698.81,288000000
2010/1/26,12:20:00,7690.45,7690.45,7690.45,7690.45,471000000
2010/1/26,12:21:00,7684.76,7684.76,7684.76,7684.76,497000000
2010/1/26,12:22:00,7681.26,7681.26,7681.26,7681.26,334000000
2010/1/26,12:23:00,7677.40,7677.40,7677.40,7677.40,590000000
2010/1/26,12:24:00,7673.33,7673.33,7673.33,7673.33,585000000
2010/1/26,12:25:00,7670.66,7670.66,7670.66,7670.66,584000000
2010/1/26,12:26:00,7669.93,7669.93,7669.93,7669.93,667000000
2010/1/26,12:27:00,7664.13,7664.13,7664.13,7664.13,529000000
2010/1/26,12:28:00,7660.93,7660.93,7660.93,7660.93,754000000
2010/1/26,12:29:00,7654.64,7654.64,7654.64,7654.64,716000000
2010/1/26,12:30:00,7649.94,7649.94,7649.94,7649.94,772000000
2010/1/26,12:31:00,7646.81,7646.81,7646.81,7646.81,799000000
2010/1/26,12:32:00,7643.64,7643.64,7643.64,7643.64,616000000
2010/1/26,12:33:00,7641.54,7641.54,7641.54,7641.54,1011000000
2010/1/26,12:34:00,7638.29,7638.29,7638.29,7638.29,688000000
2010/1/26,12:35:00,7636.90,7636.90,7636.90,7636.90,685000000
2010/1/26,12:36:00,7637.23,7637.23,7637.23,7637.23,739000000
2010/1/26,12:37:00,7636.97,7636.97,7636.97,7636.97,538000000
2010/1/26,12:38:00,7638.41,7638.41,7638.41,7638.41,618000000
2010/1/26,12:39:00,7638.14,7638.14,7638.14,7638.14,574000000
2010/1/26,12:40:00,7638.45,7638.45,7638.45,7638.45,452000000
2010/1/26,12:41:00,7637.76,7637.76,7637.76,7637.76,564000000
2010/1/26,12:42:00,7637.99,7637.99,7637.99,7637.99,395000000
2010/1/26,12:43:00,7637.56,7637.56,7637.56,7637.56,521000000
2010/1/26,12:44:00,7638.94,7638.94,7638.94,7638.94,404000000
2010/1/26,12:45:00,7640.56,7640.56,7640.56,7640.56,400000000
2010/1/26,12:46:00,7639.51,7639.51,7639.51,7639.51,533000000
2010/1/26,12:47:00,7641.51,7641.51,7641.51,7641.51,331000000
2010/1/26,12:48:00,7640.59,7640.59,7640.59,7640.59,508000000
2010/1/26,12:49:00,7640.47,7640.47,7640.47,7640.47,397000000
2010/1/26,12:50:00,7639.95,7639.95,7639.95,7639.95,388000000
2010/1/26,12:51:00,7642.30,7642.30,7642.30,7642.30,400000000
2010/1/26,12:52:00,7641.39,7641.39,7641.39,7641.39,320000000
2010/1/26,12:53:00,7644.24,7644.24,7644.24,7644.24,427000000
2010/1/26,12:54:00,7643.77,7643.77,7643.77,7643.77,360000000
2010/1/26,12:55:00,7647.87,7647.87,7647.87,7647.87,442000000
2010/1/26,12:56:00,7646.15,7646.15,7646.15,7646.15,500000000
2010/1/26,12:57:00,7648.08,7648.08,7648.08,7648.08,378000000
2010/1/26,12:58:00,7646.00,7646.00,7646.00,7646.00,474000000
2010/1/26,12:59:00,7645.91,7645.91,7645.91,7645.91,428000000
2010/1/26,13:00:00,7642.28,7642.28,7642.28,7642.28,454000000
2010/1/26,13:01:00,7639.38,7639.38,7639.38,7639.38,716000000
2010/1/26,13:02:00,7630.30,7630.30,7630.30,7630.30,619000000
2010/1/26,13:03:00,7627.55,7627.55,7627.55,7627.55,906000000
2010/1/26,13:04:00,7620.51,7620.51,7620.51,7620.51,833000000
2010/1/26,13:05:00,7616.14,7616.14,7616.14,7616.14,956000000
2010/1/26,13:06:00,7604.30,7604.30,7604.30,7604.30,1494000000
2010/1/26,13:07:00,7600.22,7600.22,7600.22,7600.22,1239000064
2010/1/26,13:08:00,7593.82,7593.82,7593.82,7593.82,1434000000
2010/1/26,13:09:00,7589.21,7589.21,7589.21,7589.21,1204999936
2010/1/26,13:10:00,7582.77,7582.77,7582.77,7582.77,1044000000
2010/1/26,13:11:00,7581.75,7581.75,7581.75,7581.75,1175000064
2010/1/26,13:12:00,7579.66,7579.66,7579.66,7579.66,743000000
2010/1/26,13:13:00,7577.10,7577.10,7577.10,7577.10,976000000
2010/1/26,13:14:00,7575.97,7575.97,7575.97,7575.97,720000000
2010/1/26,13:15:00,7576.22,7576.22,7576.22,7576.22,754000000
2010/1/26,13:16:00,7572.58,7572.58,7572.58,7572.58,831000000
2010/1/26,13:17:00,7574.68,7574.68,7574.68,7574.68,600000000
2010/1/26,13:18:00,7577.13,7577.13,7577.13,7577.13,753000000
2010/1/26,13:19:00,7583.70,7583.70,7583.70,7583.70,667000000
2010/1/26,13:20:00,7587.36,7587.36,7587.36,7587.36,668000000
2010/1/26,13:21:00,7594.16,7594.16,7594.16,7594.16,697000000
2010/1/26,13:22:00,7599.43,7599.43,7599.43,7599.43,546000000
2010/1/26,13:23:00,7597.48,7597.48,7597.48,7597.48,897000000
2010/1/26,13:24:00,7599.36,7599.36,7599.36,7599.36,720000000
2010/1/26,13:25:00,7599.28,7599.28,7599.28,7599.28,727000000
2010/1/26,13:26:00,7599.28,7599.28,7599.28,7599.28,0
2010/1/26,13:27:00,7599.28,7599.28,7599.28,7599.28,0
2010/1/26,13:28:00,7599.28,7599.28,7599.28,7599.28,0
2010/1/26,13:29:00,7599.28,7599.28,7599.28,7599.28,0
2010/1/26,13:30:00,7598.81,7598.81,7598.81,7598.81,699032576
2010/1/27,09:01:00,7639.72,7639.72,7639.72,7639.72,2940999936
2010/1/27,09:02:00,7642.12,7642.12,7642.12,7642.12,859000000
2010/1/27,09:03:00,7637.38,7637.38,7637.38,7637.38,1094000000
2010/1/27,09:04:00,7613.80,7613.80,7613.80,7613.80,1406000000
2010/1/27,09:05:00,7603.38,7603.38,7603.38,7603.38,1132999936
2010/1/27,09:06:00,7587.80,7587.80,7587.80,7587.80,1710000000
2010/1/27,09:07:00,7572.01,7572.01,7572.01,7572.01,1430000000
2010/1/27,09:08:00,7566.58,7566.58,7566.58,7566.58,1300999936
2010/1/27,09:09:00,7567.12,7567.12,7567.12,7567.12,1280000000
2010/1/27,09:10:00,7567.24,7567.24,7567.24,7567.24,796000000
2010/1/27,09:11:00,7571.61,7571.61,7571.61,7571.61,1034000000
2010/1/27,09:12:00,7579.02,7579.02,7579.02,7579.02,727000000
2010/1/27,09:13:00,7591.17,7591.17,7591.17,7591.17,767000000
2010/1/27,09:14:00,7604.96,7604.96,7604.96,7604.96,984000000
2010/1/27,09:15:00,7619.72,7619.72,7619.72,7619.72,826000000
2010/1/27,09:16:00,7634.10,7634.10,7634.10,7634.10,1156999936
2010/1/27,09:17:00,7637.01,7637.01,7637.01,7637.01,785000000
2010/1/27,09:18:00,7638.15,7638.15,7638.15,7638.15,717000000
2010/1/27,09:19:00,7635.08,7635.08,7635.08,7635.08,656000000
2010/1/27,09:20:00,7634.14,7634.14,7634.14,7634.14,488000000
2010/1/27,09:21:00,7619.81,7619.81,7619.81,7619.81,796000000
2010/1/27,09:22:00,7615.42,7615.42,7615.42,7615.42,497000000
2010/1/27,09:23:00,7611.20,7611.20,7611.20,7611.20,559000000
2010/1/27,09:24:00,7610.84,7610.84,7610.84,7610.84,554000000
2010/1/27,09:25:00,7610.44,7610.44,7610.44,7610.44,427000000
2010/1/27,09:26:00,7611.67,7611.67,7611.67,7611.67,560000000
2010/1/27,09:27:00,7612.01,7612.01,7612.01,7612.01,381000000
2010/1/27,09:28:00,7611.31,7611.31,7611.31,7611.31,425000000
2010/1/27,09:29:00,7611.49,7611.49,7611.49,7611.49,423000000
2010/1/27,09:30:00,7609.72,7609.72,7609.72,7609.72,317000000
2010/1/27,09:31:00,7596.76,7596.76,7596.76,7596.76,807000000
2010/1/27,09:32:00,7595.44,7595.44,7595.44,7595.44,538000000
2010/1/27,09:33:00,7591.31,7591.31,7591.31,7591.31,641000000
2010/1/27,09:34:00,7585.08,7585.08,7585.08,7585.08,583000000
2010/1/27,09:35:00,7581.15,7581.15,7581.15,7581.15,554000000
2010/1/27,09:36:00,7578.29,7578.29,7578.29,7578.29,747000000
2010/1/27,09:37:00,7575.60,7575.60,7575.60,7575.60,622000000
2010/1/27,09:38:00,7570.93,7570.93,7570.93,7570.93,758000000
2010/1/27,09:39:00,7570.60,7570.60,7570.60,7570.60,769000000
2010/1/27,09:40:00,7572.01,7572.01,7572.01,7572.01,564000000
2010/1/27,09:41:00,7576.05,7576.05,7576.05,7576.05,688000000
2010/1/27,09:42:00,7578.97,7578.97,7578.97,7578.97,444000000
2010/1/27,09:43:00,7583.22,7583.22,7583.22,7583.22,420000000
2010/1/27,09:44:00,7585.83,7585.83,7585.83,7585.83,400000000
2010/1/27,09:45:00,7588.43,7588.43,7588.43,7588.43,326000000
2010/1/27,09:46:00,7592.67,7592.67,7592.67,7592.67,403000000
2010/1/27,09:47:00,7595.49,7595.49,7595.49,7595.49,332000000
2010/1/27,09:48:00,7596.35,7596.35,7596.35,7596.35,419000000
2010/1/27,09:49:00,7601.46,7601.46,7601.46,7601.46,481000000
2010/1/27,09:50:00,7604.82,7604.82,7604.82,7604.82,505000000
2010/1/27,09:51:00,7610.38,7610.38,7610.38,7610.38,621000000
2010/1/27,09:52:00,7611.66,7611.66,7611.66,7611.66,377000000
2010/1/27,09:53:00,7614.02,7614.02,7614.02,7614.02,485000000
2010/1/27,09:54:00,7614.15,7614.15,7614.15,7614.15,377000000
2010/1/27,09:55:00,7615.20,7615.20,7615.20,7615.20,337000000
2010/1/27,09:56:00,7616.01,7616.01,7616.01,7616.01,384000000
2010/1/27,09:57:00,7615.96,7615.96,7615.96,7615.96,265000000
2010/1/27,09:58:00,7617.11,7617.11,7617.11,7617.11,303000000
2010/1/27,09:59:00,7618.77,7618.77,7618.77,7618.77,343000000
2010/1/27,10:00:00,7620.56,7620.56,7620.56,7620.56,289000000
2010/1/27,10:01:00,7622.10,7622.10,7622.10,7622.10,439000000
2010/1/27,10:02:00,7626.70,7626.70,7626.70,7626.70,332000000
2010/1/27,10:03:00,7626.61,7626.61,7626.61,7626.61,404000000
2010/1/27,10:04:00,7628.56,7628.56,7628.56,7628.56,431000000
2010/1/27,10:05:00,7629.87,7629.87,7629.87,7629.87,305000000
2010/1/27,10:06:00,7630.75,7630.75,7630.75,7630.75,529000000
2010/1/27,10:07:00,7633.59,7633.59,7633.59,7633.59,348000000
2010/1/27,10:08:00,7636.86,7636.86,7636.86,7636.86,436000000
2010/1/27,10:09:00,7640.52,7640.52,7640.52,7640.52,488000000
2010/1/27,10:10:00,7639.77,7639.77,7639.77,7639.77,456000000
2010/1/27,10:11:00,7631.94,7631.94,7631.94,7631.94,781000000
2010/1/27,10:12:00,7617.83,7617.83,7617.83,7617.83,697000000
2010/1/27,10:13:00,7614.14,7614.14,7614.14,7614.14,675000000
2010/1/27,10:14:00,7611.35,7611.35,7611.35,7611.35,503000000
2010/1/27,10:15:00,7611.08,7611.08,7611.08,7611.08,358000000
2010/1/27,10:16:00,7610.46,7610.46,7610.46,7610.46,384000000
2010/1/27,10:17:00,7608.90,7608.90,7608.90,7608.90,214000000
2010/1/27,10:18:00,7611.39,7611.39,7611.39,7611.39,258000000
2010/1/27,10:19:00,7611.95,7611.95,7611.95,7611.95,228000000
2010/1/27,10:20:00,7613.78,7613.78,7613.78,7613.78,222000000
2010/1/27,10:21:00,7613.24,7613.24,7613.24,7613.24,255000000
2010/1/27,10:22:00,7616.28,7616.28,7616.28,7616.28,182000000
2010/1/27,10:23:00,7613.48,7613.48,7613.48,7613.48,284000000
2010/1/27,10:24:00,7613.42,7613.42,7613.42,7613.42,268000000
2010/1/27,10:25:00,7603.76,7603.76,7603.76,7603.76,517000000
2010/1/27,10:26:00,7599.55,7599.55,7599.55,7599.55,441000000
2010/1/27,10:27:00,7599.03,7599.03,7599.03,7599.03,240000000
2010/1/27,10:28:00,7598.62,7598.62,7598.62,7598.62,318000000
2010/1/27,10:29:00,7598.51,7598.51,7598.51,7598.51,305000000
2010/1/27,10:30:00,7599.75,7599.75,7599.75,7599.75,274000000
2010/1/27,10:31:00,7599.61,7599.61,7599.61,7599.61,325000000
2010/1/27,10:32:00,7598.99,7598.99,7598.99,7598.99,201000000
2010/1/27,10:33:00,7599.77,7599.77,7599.77,7599.77,266000000
2010/1/27,10:34:00,7600.96,7600.96,7600.96,7600.96,195000000
2010/1/27,10:35:00,7602.49,7602.49,7602.49,7602.49,240000000
2010/1/27,10:36:00,7603.17,7603.17,7603.17,7603.17,265000000
2010/1/27,10:37:00,7605.32,7605.32,7605.32,7605.32,173000000
2010/1/27,10:38:00,7607.82,7607.82,7607.82,7607.82,263000000
2010/1/27,10:39:00,7610.44,7610.44,7610.44,7610.44,182000000
2010/1/27,10:40:00,7611.83,7611.83,7611.83,7611.83,227000000
2010/1/27,10:41:00,7611.61,7611.61,7611.61,7611.61,258000000
2010/1/27,10:42:00,7610.70,7610.70,7610.70,7610.70,172000000
2010/1/27,10:43:00,7611.76,7611.76,7611.76,7611.76,233000000
2010/1/27,10:44:00,7611.36,7611.36,7611.36,7611.36,191000000
2010/1/27,10:45:00,7610.14,7610.14,7610.14,7610.14,191000000
2010/1/27,10:46:00,7608.50,7608.50,7608.50,7608.50,292000000
2010/1/27,10:47:00,7607.53,7607.53,7607.53,7607.53,203000000
2010/1/27,10:48:00,7606.14,7606.14,7606.14,7606.14,344000000
2010/1/27,10:49:00,7606.70,7606.70,7606.70,7606.70,253000000
2010/1/27,10:50:00,7607.57,7607.57,7607.57,7607.57,272000000
2010/1/27,10:51:00,7606.39,7606.39,7606.39,7606.39,249000000
2010/1/27,10:52:00,7606.20,7606.20,7606.20,7606.20,203000000
2010/1/27,10:53:00,7607.81,7607.81,7607.81,7607.81,263000000
2010/1/27,10:54:00,7608.60,7608.60,7608.60,7608.60,225000000
2010/1/27,10:55:00,7608.21,7608.21,7608.21,7608.21,193000000
2010/1/27,10:56:00,7608.16,7608.16,7608.16,7608.16,245000000
2010/1/27,10:57:00,7608.53,7608.53,7608.53,7608.53,220000000
2010/1/27,10:58:00,7610.89,7610.89,7610.89,7610.89,269000000
2010/1/27,10:59:00,7611.40,7611.40,7611.40,7611.40,222000000
2010/1/27,11:00:00,7613.20,7613.20,7613.20,7613.20,164000000
2010/1/27,11:01:00,7612.55,7612.55,7612.55,7612.55,265000000
2010/1/27,11:02:00,7612.42,7612.42,7612.42,7612.42,175000000
2010/1/27,11:03:00,7615.24,7615.24,7615.24,7615.24,246000000
2010/1/27,11:04:00,7614.17,7614.17,7614.17,7614.17,238000000
2010/1/27,11:05:00,7614.78,7614.78,7614.78,7614.78,238000000
2010/1/27,11:06:00,7616.41,7616.41,7616.41,7616.41,263000000
2010/1/27,11:07:00,7616.69,7616.69,7616.69,7616.69,183000000
2010/1/27,11:08:00,7619.55,7619.55,7619.55,7619.55,255000000
2010/1/27,11:09:00,7618.77,7618.77,7618.77,7618.77,228000000
2010/1/27,11:10:00,7620.21,7620.21,7620.21,7620.21,211000000
2010/1/27,11:11:00,7621.34,7621.34,7621.34,7621.34,281000000
2010/1/27,11:12:00,7622.39,7622.39,7622.39,7622.39,267000000
2010/1/27,11:13:00,7624.63,7624.63,7624.63,7624.63,336000000
2010/1/27,11:14:00,7627.22,7627.22,7627.22,7627.22,284000000
2010/1/27,11:15:00,7629.43,7629.43,7629.43,7629.43,304000000
2010/1/27,11:16:00,7634.96,7634.96,7634.96,7634.96,394000000
2010/1/27,11:17:00,7633.66,7633.66,7633.66,7633.66,293000000
2010/1/27,11:18:00,7634.77,7634.77,7634.77,7634.77,464000000
2010/1/27,11:19:00,7634.84,7634.84,7634.84,7634.84,387000000
2010/1/27,11:20:00,7635.16,7635.16,7635.16,7635.16,305000000
2010/1/27,11:21:00,7637.99,7637.99,7637.99,7637.99,374000000
2010/1/27,11:22:00,7641.26,7641.26,7641.26,7641.26,299000000
2010/1/27,11:23:00,7641.02,7641.02,7641.02,7641.02,462000000
2010/1/27,11:24:00,7646.85,7646.85,7646.85,7646.85,363000000
2010/1/27,11:25:00,7645.56,7645.56,7645.56,7645.56,358000000
2010/1/27,11:26:00,7651.34,7651.34,7651.34,7651.34,484000000
2010/1/27,11:27:00,7652.36,7652.36,7652.36,7652.36,349000000
2010/1/27,11:28:00,7650.20,7650.20,7650.20,7650.20,439000000
2010/1/27,11:29:00,7651.72,7651.72,7651.72,7651.72,512000000
2010/1/27,11:30:00,7652.25,7652.25,7652.25,7652.25,364000000
2010/1/27,11:31:00,7656.03,7656.03,7656.03,7656.03,419000000
2010/1/27,11:32:00,7656.46,7656.46,7656.46,7656.46,369000000
2010/1/27,11:33:00,7656.95,7656.95,7656.95,7656.95,437000000
2010/1/27,11:34:00,7655.48,7655.48,7655.48,7655.48,326000000
2010/1/27,11:35:00,7656.71,7656.71,7656.71,7656.71,275000000
2010/1/27,11:36:00,7654.80,7654.80,7654.80,7654.80,419000000
2010/1/27,11:37:00,7654.15,7654.15,7654.15,7654.15,270000000
2010/1/27,11:38:00,7650.67,7650.67,7650.67,7650.67,421000000
2010/1/27,11:39:00,7650.76,7650.76,7650.76,7650.76,293000000
2010/1/27,11:40:00,7648.90,7648.90,7648.90,7648.90,314000000
2010/1/27,11:41:00,7647.63,7647.63,7647.63,7647.63,305000000
2010/1/27,11:42:00,7646.89,7646.89,7646.89,7646.89,208000000
2010/1/27,11:43:00,7645.13,7645.13,7645.13,7645.13,394000000
2010/1/27,11:44:00,7643.24,7643.24,7643.24,7643.24,211000000
2010/1/27,11:45:00,7645.80,7645.80,7645.80,7645.80,231000000
2010/1/27,11:46:00,7645.86,7645.86,7645.86,7645.86,271000000
2010/1/27,11:47:00,7647.39,7647.39,7647.39,7647.39,191000000
2010/1/27,11:48:00,7644.53,7644.53,7644.53,7644.53,388000000
2010/1/27,11:49:00,7642.91,7642.91,7642.91,7642.91,251000000
2010/1/27,11:50:00,7641.76,7641.76,7641.76,7641.76,288000000
2010/1/27,11:51:00,7639.29,7639.29,7639.29,7639.29,376000000
2010/1/27,11:52:00,7635.82,7635.82,7635.82,7635.82,367000000
2010/1/27,11:53:00,7633.76,7633.76,7633.76,7633.76,387000000
2010/1/27,11:54:00,7631.61,7631.61,7631.61,7631.61,291000000
2010/1/27,11:55:00,7631.95,7631.95,7631.95,7631.95,255000000
2010/1/27,11:56:00,7630.36,7630.36,7630.36,7630.36,243000000
2010/1/27,11:57:00,7631.05,7631.05,7631.05,7631.05,214000000
2010/1/27,11:58:00,7631.57,7631.57,7631.57,7631.57,260000000
2010/1/27,11:59:00,7630.35,7630.35,7630.35,7630.35,230000000
2010/1/27,12:00:00,7631.83,7631.83,7631.83,7631.83,205000000
2010/1/27,12:01:00,7626.86,7626.86,7626.86,7626.86,284000000
2010/1/27,12:02:00,7626.93,7626.93,7626.93,7626.93,231000000
2010/1/27,12:03:00,7627.55,7627.55,7627.55,7627.55,318000000
2010/1/27,12:04:00,7624.08,7624.08,7624.08,7624.08,383000000
2010/1/27,12:05:00,7624.27,7624.27,7624.27,7624.27,337000000
2010/1/27,12:06:00,7622.10,7622.10,7622.10,7622.10,515000000
2010/1/27,12:07:00,7622.28,7622.28,7622.28,7622.28,302000000
2010/1/27,12:08:00,7620.88,7620.88,7620.88,7620.88,373000000
2010/1/27,12:09:00,7621.20,7621.20,7621.20,7621.20,325000000
2010/1/27,12:10:00,7620.22,7620.22,7620.22,7620.22,267000000
2010/1/27,12:11:00,7619.06,7619.06,7619.06,7619.06,262000000
2010/1/27,12:12:00,7619.09,7619.09,7619.09,7619.09,170000000
2010/1/27,12:13:00,7622.25,7622.25,7622.25,7622.25,259000000
2010/1/27,12:14:00,7619.50,7619.50,7619.50,7619.50,247000000
2010/1/27,12:15:00,7620.41,7620.41,7620.41,7620.41,224000000
2010/1/27,12:16:00,7615.83,7615.83,7615.83,7615.83,301000000
2010/1/27,12:17:00,7611.10,7611.10,7611.10,7611.10,320000000
2010/1/27,12:18:00,7603.18,7603.18,7603.18,7603.18,901000000
2010/1/27,12:19:00,7597.65,7597.65,7597.65,7597.65,571000000
2010/1/27,12:20:00,7593.01,7593.01,7593.01,7593.01,582000000
2010/1/27,12:21:00,7583.68,7583.68,7583.68,7583.68,769000000
2010/1/27,12:22:00,7584.10,7584.10,7584.10,7584.10,529000000
2010/1/27,12:23:00,7582.14,7582.14,7582.14,7582.14,569000000
2010/1/27,12:24:00,7582.93,7582.93,7582.93,7582.93,360000000
2010/1/27,12:25:00,7585.19,7585.19,7585.19,7585.19,321000000
2010/1/27,12:26:00,7586.75,7586.75,7586.75,7586.75,363000000
2010/1/27,12:27:00,7587.49,7587.49,7587.49,7587.49,259000000
2010/1/27,12:28:00,7591.29,7591.29,7591.29,7591.29,319000000
2010/1/27,12:29:00,7590.98,7590.98,7590.98,7590.98,222000000
2010/1/27,12:30:00,7590.99,7590.99,7590.99,7590.99,243000000
2010/1/27,12:31:00,7591.11,7591.11,7591.11,7591.11,258000000
2010/1/27,12:32:00,7591.61,7591.61,7591.61,7591.61,200000000
2010/1/27,12:33:00,7592.95,7592.95,7592.95,7592.95,282000000
2010/1/27,12:34:00,7592.19,7592.19,7592.19,7592.19,213000000
2010/1/27,12:35:00,7590.79,7590.79,7590.79,7590.79,208000000
2010/1/27,12:36:00,7593.04,7593.04,7593.04,7593.04,286000000
2010/1/27,12:37:00,7593.42,7593.42,7593.42,7593.42,204000000
2010/1/27,12:38:00,7593.50,7593.50,7593.50,7593.50,261000000
2010/1/27,12:39:00,7594.60,7594.60,7594.60,7594.60,209000000
2010/1/27,12:40:00,7594.26,7594.26,7594.26,7594.26,233000000
2010/1/27,12:41:00,7593.54,7593.54,7593.54,7593.54,278000000
2010/1/27,12:42:00,7593.88,7593.88,7593.88,7593.88,254000000
2010/1/27,12:43:00,7592.09,7592.09,7592.09,7592.09,344000000
2010/1/27,12:44:00,7588.26,7588.26,7588.26,7588.26,279000000
2010/1/27,12:45:00,7585.35,7585.35,7585.35,7585.35,363000000
2010/1/27,12:46:00,7581.40,7581.40,7581.40,7581.40,532000000
2010/1/27,12:47:00,7576.61,7576.61,7576.61,7576.61,424000000
2010/1/27,12:48:00,7574.07,7574.07,7574.07,7574.07,557000000
2010/1/27,12:49:00,7571.16,7571.16,7571.16,7571.16,539000000
2010/1/27,12:50:00,7567.26,7567.26,7567.26,7567.26,499000000
2010/1/27,12:51:00,7573.63,7573.63,7573.63,7573.63,616000000
2010/1/27,12:52:00,7583.97,7583.97,7583.97,7583.97,484000000
2010/1/27,12:53:00,7580.55,7580.55,7580.55,7580.55,430000000
2010/1/27,12:54:00,7578.94,7578.94,7578.94,7578.94,298000000
2010/1/27,12:55:00,7580.73,7580.73,7580.73,7580.73,302000000
2010/1/27,12:56:00,7578.35,7578.35,7578.35,7578.35,300000000
2010/1/27,12:57:00,7578.47,7578.47,7578.47,7578.47,215000000
2010/1/27,12:58:00,7576.54,7576.54,7576.54,7576.54,330000000
2010/1/27,12:59:00,7576.55,7576.55,7576.55,7576.55,388000000
2010/1/27,13:00:00,7576.36,7576.36,7576.36,7576.36,311000000
2010/1/27,13:01:00,7575.98,7575.98,7575.98,7575.98,391000000
2010/1/27,13:02:00,7573.88,7573.88,7573.88,7573.88,308000000
2010/1/27,13:03:00,7571.59,7571.59,7571.59,7571.59,491000000
2010/1/27,13:04:00,7574.24,7574.24,7574.24,7574.24,329000000
2010/1/27,13:05:00,7572.70,7572.70,7572.70,7572.70,359000000
2010/1/27,13:06:00,7568.45,7568.45,7568.45,7568.45,486000000
2010/1/27,13:07:00,7568.15,7568.15,7568.15,7568.15,323000000
2010/1/27,13:08:00,7564.78,7564.78,7564.78,7564.78,571000000
2010/1/27,13:09:00,7563.22,7563.22,7563.22,7563.22,437000000
2010/1/27,13:10:00,7559.47,7559.47,7559.47,7559.47,523000000
2010/1/27,13:11:00,7554.64,7554.64,7554.64,7554.64,609000000
2010/1/27,13:12:00,7552.38,7552.38,7552.38,7552.38,568000000
2010/1/27,13:13:00,7548.18,7548.18,7548.18,7548.18,849000000
2010/1/27,13:14:00,7543.69,7543.69,7543.69,7543.69,779000000
2010/1/27,13:15:00,7539.73,7539.73,7539.73,7539.73,903000000
2010/1/27,13:16:00,7537.89,7537.89,7537.89,7537.89,1050000000
2010/1/27,13:17:00,7533.08,7533.08,7533.08,7533.08,758000000
2010/1/27,13:18:00,7531.34,7531.34,7531.34,7531.34,917000000
2010/1/27,13:19:00,7530.41,7530.41,7530.41,7530.41,728000000
2010/1/27,13:20:00,7531.71,7531.71,7531.71,7531.71,640000000
2010/1/27,13:21:00,7543.17,7543.17,7543.17,7543.17,779000000
2010/1/27,13:22:00,7546.47,7546.47,7546.47,7546.47,503000000
2010/1/27,13:23:00,7551.97,7551.97,7551.97,7551.97,562000000
2010/1/27,13:24:00,7554.13,7554.13,7554.13,7554.13,572000000
2010/1/27,13:25:00,7555.99,7555.99,7555.99,7555.99,505000000
2010/1/27,13:26:00,7555.99,7555.99,7555.99,7555.99,0
2010/1/27,13:27:00,7555.99,7555.99,7555.99,7555.99,0
2010/1/27,13:28:00,7555.99,7555.99,7555.99,7555.99,0
2010/1/27,13:29:00,7555.99,7555.99,7555.99,7555.99,0
2010/1/27,13:30:00,7560.03,7560.03,7560.03,7560.03,3927000064
2010/1/28,09:01:00,7630.16,7630.16,7630.16,7630.16,3272999936
2010/1/28,09:02:00,7626.83,7626.83,7626.83,7626.83,930000000
2010/1/28,09:03:00,7628.30,7628.30,7628.30,7628.30,1104000000
2010/1/28,09:04:00,7623.30,7623.30,7623.30,7623.30,1082000000
2010/1/28,09:05:00,7617.01,7617.01,7617.01,7617.01,847000000
2010/1/28,09:06:00,7611.40,7611.40,7611.40,7611.40,991000000
2010/1/28,09:07:00,7607.56,7607.56,7607.56,7607.56,780000000
2010/1/28,09:08:00,7614.04,7614.04,7614.04,7614.04,820000000
2010/1/28,09:09:00,7619.43,7619.43,7619.43,7619.43,723000000
2010/1/28,09:10:00,7625.63,7625.63,7625.63,7625.63,602000000
2010/1/28,09:11:00,7630.61,7630.61,7630.61,7630.61,900000000
2010/1/28,09:12:00,7637.54,7637.54,7637.54,7637.54,705000000
2010/1/28,09:13:00,7637.63,7637.63,7637.63,7637.63,892000000
2010/1/28,09:14:00,7629.63,7629.63,7629.63,7629.63,887000000
2010/1/28,09:15:00,7621.57,7621.57,7621.57,7621.57,693000000
2010/1/28,09:16:00,7630.34,7630.34,7630.34,7630.34,763000000
2010/1/28,09:17:00,7632.38,7632.38,7632.38,7632.38,521000000
2010/1/28,09:18:00,7629.11,7629.11,7629.11,7629.11,565000000
2010/1/28,09:19:00,7616.12,7616.12,7616.12,7616.12,729000000
2010/1/28,09:20:00,7617.49,7617.49,7617.49,7617.49,626000000
2010/1/28,09:21:00,7616.27,7616.27,7616.27,7616.27,821000000
2010/1/28,09:22:00,7617.67,7617.67,7617.67,7617.67,462000000
2010/1/28,09:23:00,7621.41,7621.41,7621.41,7621.41,592000000
2010/1/28,09:24:00,7623.21,7623.21,7623.21,7623.21,547000000
2010/1/28,09:25:00,7625.74,7625.74,7625.74,7625.74,452000000
2010/1/28,09:26:00,7633.37,7633.37,7633.37,7633.37,560000000
2010/1/28,09:27:00,7636.93,7636.93,7636.93,7636.93,459000000
2010/1/28,09:28:00,7637.16,7637.16,7637.16,7637.16,807000000
2010/1/28,09:29:00,7642.60,7642.60,7642.60,7642.60,680000000
2010/1/28,09:30:00,7647.71,7647.71,7647.71,7647.71,619000000
2010/1/28,09:31:00,7656.61,7656.61,7656.61,7656.61,926000000
2010/1/28,09:32:00,7661.71,7661.71,7661.71,7661.71,681000000
2010/1/28,09:33:00,7663.99,7663.99,7663.99,7663.99,781000000
2010/1/28,09:34:00,7668.02,7668.02,7668.02,7668.02,685000000
2010/1/28,09:35:00,7668.61,7668.61,7668.61,7668.61,474000000
2010/1/28,09:36:00,7666.86,7666.86,7666.86,7666.86,674000000
2010/1/28,09:37:00,7664.15,7664.15,7664.15,7664.15,510000000
2010/1/28,09:38:00,7662.79,7662.79,7662.79,7662.79,487000000
2010/1/28,09:39:00,7654.40,7654.40,7654.40,7654.40,595000000
2010/1/28,09:40:00,7651.38,7651.38,7651.38,7651.38,443000000
2010/1/28,09:41:00,7645.59,7645.59,7645.59,7645.59,679000000
2010/1/28,09:42:00,7642.30,7642.30,7642.30,7642.30,487000000
2010/1/28,09:43:00,7638.82,7638.82,7638.82,7638.82,556000000
2010/1/28,09:44:00,7637.43,7637.43,7637.43,7637.43,457000000
2010/1/28,09:45:00,7636.85,7636.85,7636.85,7636.85,361000000
2010/1/28,09:46:00,7637.55,7637.55,7637.55,7637.55,450000000
2010/1/28,09:47:00,7637.13,7637.13,7637.13,7637.13,328000000
2010/1/28,09:48:00,7638.17,7638.17,7638.17,7638.17,371000000
2010/1/28,09:49:00,7641.52,7641.52,7641.52,7641.52,336000000
2010/1/28,09:50:00,7643.19,7643.19,7643.19,7643.19,278000000
2010/1/28,09:51:00,7644.27,7644.27,7644.27,7644.27,397000000
2010/1/28,09:52:00,7644.51,7644.51,7644.51,7644.51,242000000
2010/1/28,09:53:00,7645.80,7645.80,7645.80,7645.80,388000000
2010/1/28,09:54:00,7649.12,7649.12,7649.12,7649.12,342000000
2010/1/28,09:55:00,7648.28,7648.28,7648.28,7648.28,335000000
2010/1/28,09:56:00,7649.40,7649.40,7649.40,7649.40,444000000
2010/1/28,09:57:00,7651.18,7651.18,7651.18,7651.18,336000000
2010/1/28,09:58:00,7654.47,7654.47,7654.47,7654.47,386000000
2010/1/28,09:59:00,7654.44,7654.44,7654.44,7654.44,463000000
2010/1/28,10:00:00,7657.61,7657.61,7657.61,7657.61,338000000
2010/1/28,10:01:00,7657.73,7657.73,7657.73,7657.73,458000000
2010/1/28,10:02:00,7660.40,7660.40,7660.40,7660.40,322000000
2010/1/28,10:03:00,7663.42,7663.42,7663.42,7663.42,418000000
2010/1/28,10:04:00,7654.81,7654.81,7654.81,7654.81,470000000
2010/1/28,10:05:00,7656.93,7656.93,7656.93,7656.93,306000000
2010/1/28,10:06:00,7652.79,7652.79,7652.79,7652.79,455000000
2010/1/28,10:07:00,7646.27,7646.27,7646.27,7646.27,428000000
2010/1/28,10:08:00,7642.70,7642.70,7642.70,7642.70,592000000
2010/1/28,10:09:00,7642.75,7642.75,7642.75,7642.75,381000000
2010/1/28,10:10:00,7640.63,7640.63,7640.63,7640.63,336000000
2010/1/28,10:11:00,7639.24,7639.24,7639.24,7639.24,367000000
2010/1/28,10:12:00,7639.79,7639.79,7639.79,7639.79,234000000
2010/1/28,10:13:00,7639.16,7639.16,7639.16,7639.16,305000000
2010/1/28,10:14:00,7641.36,7641.36,7641.36,7641.36,274000000
2010/1/28,10:15:00,7639.58,7639.58,7639.58,7639.58,220000000
2010/1/28,10:16:00,7642.59,7642.59,7642.59,7642.59,303000000
2010/1/28,10:17:00,7641.09,7641.09,7641.09,7641.09,212000000
2010/1/28,10:18:00,7644.02,7644.02,7644.02,7644.02,303000000
2010/1/28,10:19:00,7642.17,7642.17,7642.17,7642.17,248000000
2010/1/28,10:20:00,7642.43,7642.43,7642.43,7642.43,237000000
2010/1/28,10:21:00,7642.32,7642.32,7642.32,7642.32,327000000
2010/1/28,10:22:00,7644.97,7644.97,7644.97,7644.97,200000000
2010/1/28,10:23:00,7645.72,7645.72,7645.72,7645.72,404000000
2010/1/28,10:24:00,7647.15,7647.15,7647.15,7647.15,304000000
2010/1/28,10:25:00,7646.06,7646.06,7646.06,7646.06,234000000
2010/1/28,10:26:00,7648.38,7648.38,7648.38,7648.38,313000000
2010/1/28,10:27:00,7649.69,7649.69,7649.69,7649.69,282000000
2010/1/28,10:28:00,7652.27,7652.27,7652.27,7652.27,299000000
2010/1/28,10:29:00,7653.93,7653.93,7653.93,7653.93,338000000
2010/1/28,10:30:00,7655.15,7655.15,7655.15,7655.15,310000000
2010/1/28,10:31:00,7657.75,7657.75,7657.75,7657.75,432000000
2010/1/28,10:32:00,7656.33,7656.33,7656.33,7656.33,320000000
2010/1/28,10:33:00,7655.89,7655.89,7655.89,7655.89,337000000
2010/1/28,10:34:00,7657.96,7657.96,7657.96,7657.96,288000000
2010/1/28,10:35:00,7658.52,7658.52,7658.52,7658.52,274000000
2010/1/28,10:36:00,7659.44,7659.44,7659.44,7659.44,309000000
2010/1/28,10:37:00,7658.42,7658.42,7658.42,7658.42,198000000
2010/1/28,10:38:00,7659.39,7659.39,7659.39,7659.39,257000000
2010/1/28,10:39:00,7657.91,7657.91,7657.91,7657.91,276000000
2010/1/28,10:40:00,7658.66,7658.66,7658.66,7658.66,232000000
2010/1/28,10:41:00,7658.71,7658.71,7658.71,7658.71,316000000
2010/1/28,10:42:00,7660.16,7660.16,7660.16,7660.16,242000000
2010/1/28,10:43:00,7661.22,7661.22,7661.22,7661.22,313000000
2010/1/28,10:44:00,7662.21,7662.21,7662.21,7662.21,249000000
2010/1/28,10:45:00,7664.05,7664.05,7664.05,7664.05,283000000
2010/1/28,10:46:00,7665.84,7665.84,7665.84,7665.84,416000000
2010/1/28,10:47:00,7666.88,7666.88,7666.88,7666.88,273000000
2010/1/28,10:48:00,7670.95,7670.95,7670.95,7670.95,540000000
2010/1/28,10:49:00,7673.21,7673.21,7673.21,7673.21,353000000
2010/1/28,10:50:00,7672.03,7672.03,7672.03,7672.03,313000000
2010/1/28,10:51:00,7673.54,7673.54,7673.54,7673.54,426000000
2010/1/28,10:52:00,7676.41,7676.41,7676.41,7676.41,283000000
2010/1/28,10:53:00,7674.92,7674.92,7674.92,7674.92,389000000
2010/1/28,10:54:00,7676.35,7676.35,7676.35,7676.35,411000000
2010/1/28,10:55:00,7674.66,7674.66,7674.66,7674.66,273000000
2010/1/28,10:56:00,7674.06,7674.06,7674.06,7674.06,355000000
2010/1/28,10:57:00,7675.56,7675.56,7675.56,7675.56,271000000
2010/1/28,10:58:00,7675.20,7675.20,7675.20,7675.20,337000000
2010/1/28,10:59:00,7671.54,7671.54,7671.54,7671.54,320000000
2010/1/28,11:00:00,7671.85,7671.85,7671.85,7671.85,323000000
2010/1/28,11:01:00,7669.29,7669.29,7669.29,7669.29,381000000
2010/1/28,11:02:00,7669.64,7669.64,7669.64,7669.64,331000000
2010/1/28,11:03:00,7666.89,7666.89,7666.89,7666.89,327000000
2010/1/28,11:04:00,7665.83,7665.83,7665.83,7665.83,304000000
2010/1/28,11:05:00,7667.86,7667.86,7667.86,7667.86,243000000
2010/1/28,11:06:00,7667.03,7667.03,7667.03,7667.03,276000000
2010/1/28,11:07:00,7666.99,7666.99,7666.99,7666.99,183000000
2010/1/28,11:08:00,7666.61,7666.61,7666.61,7666.61,252000000
2010/1/28,11:09:00,7667.33,7667.33,7667.33,7667.33,209000000
2010/1/28,11:10:00,7665.63,7665.63,7665.63,7665.63,196000000
2010/1/28,11:11:00,7667.57,7667.57,7667.57,7667.57,219000000
2010/1/28,11:12:00,7667.56,7667.56,7667.56,7667.56,160000000
2010/1/28,11:13:00,7668.64,7668.64,7668.64,7668.64,297000000
2010/1/28,11:14:00,7669.60,7669.60,7669.60,7669.60,228000000
2010/1/28,11:15:00,7670.09,7670.09,7670.09,7670.09,269000000
2010/1/28,11:16:00,7672.84,7672.84,7672.84,7672.84,362000000
2010/1/28,11:17:00,7673.81,7673.81,7673.81,7673.81,266000000
2010/1/28,11:18:00,7677.63,7677.63,7677.63,7677.63,368000000
2010/1/28,11:19:00,7677.91,7677.91,7677.91,7677.91,297000000
2010/1/28,11:20:00,7681.94,7681.94,7681.94,7681.94,340000000
2010/1/28,11:21:00,7684.69,7684.69,7684.69,7684.69,426000000
2010/1/28,11:22:00,7682.66,7682.66,7682.66,7682.66,274000000
2010/1/28,11:23:00,7686.39,7686.39,7686.39,7686.39,417000000
2010/1/28,11:24:00,7687.35,7687.35,7687.35,7687.35,356000000
2010/1/28,11:25:00,7687.31,7687.31,7687.31,7687.31,416000000
2010/1/28,11:26:00,7686.96,7686.96,7686.96,7686.96,472000000
2010/1/28,11:27:00,7689.28,7689.28,7689.28,7689.28,314000000
2010/1/28,11:28:00,7687.03,7687.03,7687.03,7687.03,374000000
2010/1/28,11:29:00,7687.97,7687.97,7687.97,7687.97,293000000
2010/1/28,11:30:00,7687.95,7687.95,7687.95,7687.95,365000000
2010/1/28,11:31:00,7690.72,7690.72,7690.72,7690.72,390000000
2010/1/28,11:32:00,7690.97,7690.97,7690.97,7690.97,298000000
2010/1/28,11:33:00,7688.93,7688.93,7688.93,7688.93,319000000
2010/1/28,11:34:00,7692.03,7692.03,7692.03,7692.03,272000000
2010/1/28,11:35:00,7693.79,7693.79,7693.79,7693.79,262000000
2010/1/28,11:36:00,7696.10,7696.10,7696.10,7696.10,360000000
2010/1/28,11:37:00,7697.52,7697.52,7697.52,7697.52,347000000
2010/1/28,11:38:00,7700.15,7700.15,7700.15,7700.15,628000000
2010/1/28,11:39:00,7703.51,7703.51,7703.51,7703.51,378000000
2010/1/28,11:40:00,7704.40,7704.40,7704.40,7704.40,574000000
2010/1/28,11:41:00,7706.81,7706.81,7706.81,7706.81,656000000
2010/1/28,11:42:00,7706.85,7706.85,7706.85,7706.85,404000000
2010/1/28,11:43:00,7711.11,7711.11,7711.11,7711.11,508000000
2010/1/28,11:44:00,7711.84,7711.84,7711.84,7711.84,402000000
2010/1/28,11:45:00,7711.76,7711.76,7711.76,7711.76,406000000
2010/1/28,11:46:00,7714.04,7714.04,7714.04,7714.04,524000000
2010/1/28,11:47:00,7715.13,7715.13,7715.13,7715.13,428000000
2010/1/28,11:48:00,7713.89,7713.89,7713.89,7713.89,490000000
2010/1/28,11:49:00,7710.47,7710.47,7710.47,7710.47,495000000
2010/1/28,11:50:00,7712.51,7712.51,7712.51,7712.51,491000000
2010/1/28,11:51:00,7712.03,7712.03,7712.03,7712.03,469000000
2010/1/28,11:52:00,7709.68,7709.68,7709.68,7709.68,274000000
2010/1/28,11:53:00,7711.44,7711.44,7711.44,7711.44,355000000
2010/1/28,11:54:00,7709.77,7709.77,7709.77,7709.77,300000000
2010/1/28,11:55:00,7709.49,7709.49,7709.49,7709.49,240000000
2010/1/28,11:56:00,7706.72,7706.72,7706.72,7706.72,299000000
2010/1/28,11:57:00,7703.40,7703.40,7703.40,7703.40,236000000
2010/1/28,11:58:00,7704.61,7704.61,7704.61,7704.61,378000000
2010/1/28,11:59:00,7701.96,7701.96,7701.96,7701.96,226000000
2010/1/28,12:00:00,7702.98,7702.98,7702.98,7702.98,272000000
2010/1/28,12:01:00,7703.04,7703.04,7703.04,7703.04,326000000
2010/1/28,12:02:00,7705.76,7705.76,7705.76,7705.76,267000000
2010/1/28,12:03:00,7705.90,7705.90,7705.90,7705.90,477000000
2010/1/28,12:04:00,7708.05,7708.05,7708.05,7708.05,325000000
2010/1/28,12:05:00,7708.56,7708.56,7708.56,7708.56,361000000
2010/1/28,12:06:00,7711.15,7711.15,7711.15,7711.15,488000000
2010/1/28,12:07:00,7713.04,7713.04,7713.04,7713.04,365000000
2010/1/28,12:08:00,7716.20,7716.20,7716.20,7716.20,575000000
2010/1/28,12:09:00,7718.01,7718.01,7718.01,7718.01,362000000
2010/1/28,12:10:00,7719.10,7719.10,7719.10,7719.10,345000000
2010/1/28,12:11:00,7717.92,7717.92,7717.92,7717.92,400000000
2010/1/28,12:12:00,7721.35,7721.35,7721.35,7721.35,279000000
2010/1/28,12:13:00,7721.62,7721.62,7721.62,7721.62,350000000
2010/1/28,12:14:00,7722.19,7722.19,7722.19,7722.19,336000000
2010/1/28,12:15:00,7722.17,7722.17,7722.17,7722.17,296000000
2010/1/28,12:16:00,7718.62,7718.62,7718.62,7718.62,345000000
2010/1/28,12:17:00,7717.33,7717.33,7717.33,7717.33,256000000
2010/1/28,12:18:00,7715.67,7715.67,7715.67,7715.67,375000000
2010/1/28,12:19:00,7715.93,7715.93,7715.93,7715.93,276000000
2010/1/28,12:20:00,7714.59,7714.59,7714.59,7714.59,315000000
2010/1/28,12:21:00,7713.38,7713.38,7713.38,7713.38,259000000
2010/1/28,12:22:00,7715.67,7715.67,7715.67,7715.67,185000000
2010/1/28,12:23:00,7714.44,7714.44,7714.44,7714.44,283000000
2010/1/28,12:24:00,7716.17,7716.17,7716.17,7716.17,232000000
2010/1/28,12:25:00,7717.04,7717.04,7717.04,7717.04,357000000
2010/1/28,12:26:00,7718.53,7718.53,7718.53,7718.53,343000000
2010/1/28,12:27:00,7718.57,7718.57,7718.57,7718.57,279000000
2010/1/28,12:28:00,7721.63,7721.63,7721.63,7721.63,387000000
2010/1/28,12:29:00,7723.27,7723.27,7723.27,7723.27,309000000
2010/1/28,12:30:00,7724.63,7724.63,7724.63,7724.63,369000000
2010/1/28,12:31:00,7726.31,7726.31,7726.31,7726.31,428000000
2010/1/28,12:32:00,7727.98,7727.98,7727.98,7727.98,286000000
2010/1/28,12:33:00,7726.58,7726.58,7726.58,7726.58,456000000
2010/1/28,12:34:00,7727.79,7727.79,7727.79,7727.79,312000000
2010/1/28,12:35:00,7727.39,7727.39,7727.39,7727.39,340000000
2010/1/28,12:36:00,7729.02,7729.02,7729.02,7729.02,386000000
2010/1/28,12:37:00,7731.28,7731.28,7731.28,7731.28,323000000
2010/1/28,12:38:00,7732.25,7732.25,7732.25,7732.25,418000000
2010/1/28,12:39:00,7734.29,7734.29,7734.29,7734.29,409000000
2010/1/28,12:40:00,7734.28,7734.28,7734.28,7734.28,405000000
2010/1/28,12:41:00,7737.55,7737.55,7737.55,7737.55,416000000
2010/1/28,12:42:00,7738.24,7738.24,7738.24,7738.24,311000000
2010/1/28,12:43:00,7736.90,7736.90,7736.90,7736.90,402000000
2010/1/28,12:44:00,7739.10,7739.10,7739.10,7739.10,336000000
2010/1/28,12:45:00,7739.87,7739.87,7739.87,7739.87,318000000
2010/1/28,12:46:00,7738.43,7738.43,7738.43,7738.43,358000000
2010/1/28,12:47:00,7739.31,7739.31,7739.31,7739.31,254000000
2010/1/28,12:48:00,7738.67,7738.67,7738.67,7738.67,419000000
2010/1/28,12:49:00,7741.16,7741.16,7741.16,7741.16,331000000
2010/1/28,12:50:00,7742.04,7742.04,7742.04,7742.04,297000000
2010/1/28,12:51:00,7742.82,7742.82,7742.82,7742.82,375000000
2010/1/28,12:52:00,7742.35,7742.35,7742.35,7742.35,305000000
2010/1/28,12:53:00,7743.43,7743.43,7743.43,7743.43,474000000
2010/1/28,12:54:00,7743.68,7743.68,7743.68,7743.68,329000000
2010/1/28,12:55:00,7745.21,7745.21,7745.21,7745.21,377000000
2010/1/28,12:56:00,7743.99,7743.99,7743.99,7743.99,397000000
2010/1/28,12:57:00,7745.75,7745.75,7745.75,7745.75,375000000
2010/1/28,12:58:00,7745.87,7745.87,7745.87,7745.87,462000000
2010/1/28,12:59:00,7747.93,7747.93,7747.93,7747.93,333000000
2010/1/28,13:00:00,7748.40,7748.40,7748.40,7748.40,290000000
2010/1/28,13:01:00,7748.21,7748.21,7748.21,7748.21,359000000
2010/1/28,13:02:00,7747.41,7747.41,7747.41,7747.41,328000000
2010/1/28,13:03:00,7749.10,7749.10,7749.10,7749.10,425000000
2010/1/28,13:04:00,7749.24,7749.24,7749.24,7749.24,323000000
2010/1/28,13:05:00,7749.58,7749.58,7749.58,7749.58,416000000
2010/1/28,13:06:00,7751.61,7751.61,7751.61,7751.61,410000000
2010/1/28,13:07:00,7752.93,7752.93,7752.93,7752.93,340000000
2010/1/28,13:08:00,7754.08,7754.08,7754.08,7754.08,521000000
2010/1/28,13:09:00,7754.73,7754.73,7754.73,7754.73,352000000
2010/1/28,13:10:00,7756.77,7756.77,7756.77,7756.77,442000000
2010/1/28,13:11:00,7754.23,7754.23,7754.23,7754.23,522000000
2010/1/28,13:12:00,7753.58,7753.58,7753.58,7753.58,343000000
2010/1/28,13:13:00,7754.28,7754.28,7754.28,7754.28,464000000
2010/1/28,13:14:00,7750.34,7750.34,7750.34,7750.34,371000000
2010/1/28,13:15:00,7749.36,7749.36,7749.36,7749.36,454000000
2010/1/28,13:16:00,7748.12,7748.12,7748.12,7748.12,480000000
2010/1/28,13:17:00,7744.24,7744.24,7744.24,7744.24,376000000
2010/1/28,13:18:00,7744.21,7744.21,7744.21,7744.21,449000000
2010/1/28,13:19:00,7742.20,7742.20,7742.20,7742.20,410000000
2010/1/28,13:20:00,7745.41,7745.41,7745.41,7745.41,386000000
2010/1/28,13:21:00,7744.03,7744.03,7744.03,7744.03,563000000
2010/1/28,13:22:00,7747.20,7747.20,7747.20,7747.20,387000000
2010/1/28,13:23:00,7749.77,7749.77,7749.77,7749.77,604000000
2010/1/28,13:24:00,7748.52,7748.52,7748.52,7748.52,589000000
2010/1/28,13:25:00,7753.12,7753.12,7753.12,7753.12,681000000
2010/1/28,13:26:00,7753.12,7753.12,7753.12,7753.12,0
2010/1/28,13:27:00,7753.12,7753.12,7753.12,7753.12,0
2010/1/28,13:28:00,7753.12,7753.12,7753.12,7753.12,0
2010/1/28,13:29:00,7753.12,7753.12,7753.12,7753.12,0
2010/1/28,13:30:00,7694.58,7694.58,7694.58,7694.58,2728032768
2010/1/29,09:01:00,7593.38,7593.38,7593.38,7593.38,3815000064
2010/1/29,09:02:00,7577.75,7577.75,7577.75,7577.75,1168999936
2010/1/29,09:03:00,7556.58,7556.58,7556.58,7556.58,1588000000
2010/1/29,09:04:00,7548.79,7548.79,7548.79,7548.79,1240999936
2010/1/29,09:05:00,7544.97,7544.97,7544.97,7544.97,1111000064
2010/1/29,09:06:00,7541.29,7541.29,7541.29,7541.29,1371000064
2010/1/29,09:07:00,7537.66,7537.66,7537.66,7537.66,918000000
2010/1/29,09:08:00,7540.21,7540.21,7540.21,7540.21,1009000000
2010/1/29,09:09:00,7553.24,7553.24,7553.24,7553.24,852000000
2010/1/29,09:10:00,7562.57,7562.57,7562.57,7562.57,673000000
2010/1/29,09:11:00,7566.95,7566.95,7566.95,7566.95,1008000000
2010/1/29,09:12:00,7566.68,7566.68,7566.68,7566.68,727000000
2010/1/29,09:13:00,7571.28,7571.28,7571.28,7571.28,929000000
2010/1/29,09:14:00,7570.05,7570.05,7570.05,7570.05,870000000
2010/1/29,09:15:00,7562.09,7562.09,7562.09,7562.09,794000000
2010/1/29,09:16:00,7552.79,7552.79,7552.79,7552.79,1076000000
2010/1/29,09:17:00,7556.49,7556.49,7556.49,7556.49,605000000
2010/1/29,09:18:00,7560.24,7560.24,7560.24,7560.24,678000000
2010/1/29,09:19:00,7565.41,7565.41,7565.41,7565.41,682000000
2010/1/29,09:20:00,7561.69,7561.69,7561.69,7561.69,652000000
2010/1/29,09:21:00,7561.79,7561.79,7561.79,7561.79,972000000
2010/1/29,09:22:00,7558.59,7558.59,7558.59,7558.59,606000000
2010/1/29,09:23:00,7563.38,7563.38,7563.38,7563.38,549000000
2010/1/29,09:24:00,7565.99,7565.99,7565.99,7565.99,418000000
2010/1/29,09:25:00,7559.32,7559.32,7559.32,7559.32,481000000
2010/1/29,09:26:00,7562.84,7562.84,7562.84,7562.84,512000000
2010/1/29,09:27:00,7565.21,7565.21,7565.21,7565.21,322000000
2010/1/29,09:28:00,7556.56,7556.56,7556.56,7556.56,518000000
2010/1/29,09:29:00,7557.35,7557.35,7557.35,7557.35,425000000
2010/1/29,09:30:00,7550.78,7550.78,7550.78,7550.78,469000000
2010/1/29,09:31:00,7538.18,7538.18,7538.18,7538.18,1223000064
2010/1/29,09:32:00,7528.73,7528.73,7528.73,7528.73,798000000
2010/1/29,09:33:00,7525.08,7525.08,7525.08,7525.08,945000000
2010/1/29,09:34:00,7506.73,7506.73,7506.73,7506.73,1418000000
2010/1/29,09:35:00,7496.82,7496.82,7496.82,7496.82,1168999936
2010/1/29,09:36:00,7486.05,7486.05,7486.05,7486.05,1692999936
2010/1/29,09:37:00,7481.90,7481.90,7481.90,7481.90,1211000064
2010/1/29,09:38:00,7488.60,7488.60,7488.60,7488.60,1052000000
2010/1/29,09:39:00,7493.80,7493.80,7493.80,7493.80,809000000
2010/1/29,09:40:00,7501.63,7501.63,7501.63,7501.63,519000000
2010/1/29,09:41:00,7507.82,7507.82,7507.82,7507.82,776000000
2010/1/29,09:42:00,7510.63,7510.63,7510.63,7510.63,538000000
2010/1/29,09:43:00,7515.77,7515.77,7515.77,7515.77,610000000
2010/1/29,09:44:00,7523.10,7523.10,7523.10,7523.10,483000000
2010/1/29,09:45:00,7529.21,7529.21,7529.21,7529.21,423000000
2010/1/29,09:46:00,7523.12,7523.12,7523.12,7523.12,628000000
2010/1/29,09:47:00,7516.47,7516.47,7516.47,7516.47,501000000
2010/1/29,09:48:00,7515.73,7515.73,7515.73,7515.73,414000000
2010/1/29,09:49:00,7518.32,7518.32,7518.32,7518.32,363000000
2010/1/29,09:50:00,7519.07,7519.07,7519.07,7519.07,254000000
2010/1/29,09:51:00,7516.43,7516.43,7516.43,7516.43,346000000
2010/1/29,09:52:00,7521.41,7521.41,7521.41,7521.41,240000000
2010/1/29,09:53:00,7520.89,7520.89,7520.89,7520.89,381000000
2010/1/29,09:54:00,7516.67,7516.67,7516.67,7516.67,391000000
2010/1/29,09:55:00,7511.32,7511.32,7511.32,7511.32,472000000
2010/1/29,09:56:00,7508.53,7508.53,7508.53,7508.53,610000000
2010/1/29,09:57:00,7510.60,7510.60,7510.60,7510.60,315000000
2010/1/29,09:58:00,7510.82,7510.82,7510.82,7510.82,425000000
2010/1/29,09:59:00,7512.14,7512.14,7512.14,7512.14,355000000
2010/1/29,10:00:00,7512.89,7512.89,7512.89,7512.89,348000000
2010/1/29,10:01:00,7516.49,7516.49,7516.49,7516.49,418000000
2010/1/29,10:02:00,7523.47,7523.47,7523.47,7523.47,316000000
2010/1/29,10:03:00,7531.26,7531.26,7531.26,7531.26,510000000
2010/1/29,10:04:00,7535.88,7535.88,7535.88,7535.88,456000000
2010/1/29,10:05:00,7539.53,7539.53,7539.53,7539.53,444000000
2010/1/29,10:06:00,7550.16,7550.16,7550.16,7550.16,604000000
2010/1/29,10:07:00,7555.93,7555.93,7555.93,7555.93,429000000
2010/1/29,10:08:00,7558.90,7558.90,7558.90,7558.90,571000000
2010/1/29,10:09:00,7559.17,7559.17,7559.17,7559.17,496000000
2010/1/29,10:10:00,7555.15,7555.15,7555.15,7555.15,429000000
2010/1/29,10:11:00,7556.10,7556.10,7556.10,7556.10,452000000
2010/1/29,10:12:00,7554.97,7554.97,7554.97,7554.97,271000000
2010/1/29,10:13:00,7550.40,7550.40,7550.40,7550.40,415000000
2010/1/29,10:14:00,7542.37,7542.37,7542.37,7542.37,388000000
2010/1/29,10:15:00,7544.36,7544.36,7544.36,7544.36,298000000
2010/1/29,10:16:00,7544.93,7544.93,7544.93,7544.93,295000000
2010/1/29,10:17:00,7543.91,7543.91,7543.91,7543.91,211000000
2010/1/29,10:18:00,7547.02,7547.02,7547.02,7547.02,309000000
2010/1/29,10:19:00,7549.82,7549.82,7549.82,7549.82,213000000
2010/1/29,10:20:00,7552.52,7552.52,7552.52,7552.52,254000000
2010/1/29,10:21:00,7555.61,7555.61,7555.61,7555.61,364000000
2010/1/29,10:22:00,7557.64,7557.64,7557.64,7557.64,264000000
2010/1/29,10:23:00,7562.10,7562.10,7562.10,7562.10,306000000
2010/1/29,10:24:00,7560.75,7560.75,7560.75,7560.75,298000000
2010/1/29,10:25:00,7560.21,7560.21,7560.21,7560.21,328000000
2010/1/29,10:26:00,7558.78,7558.78,7558.78,7558.78,317000000
2010/1/29,10:27:00,7559.63,7559.63,7559.63,7559.63,213000000
2010/1/29,10:28:00,7557.69,7557.69,7557.69,7557.69,319000000
2010/1/29,10:29:00,7562.32,7562.32,7562.32,7562.32,247000000
2010/1/29,10:30:00,7559.34,7559.34,7559.34,7559.34,213000000
2010/1/29,10:31:00,7560.29,7560.29,7560.29,7560.29,328000000
2010/1/29,10:32:00,7560.97,7560.97,7560.97,7560.97,185000000
2010/1/29,10:33:00,7562.16,7562.16,7562.16,7562.16,293000000
2010/1/29,10:34:00,7563.35,7563.35,7563.35,7563.35,244000000
2010/1/29,10:35:00,7561.84,7561.84,7561.84,7561.84,418000000
2010/1/29,10:36:00,7567.23,7567.23,7567.23,7567.23,451000000
2010/1/29,10:37:00,7570.90,7570.90,7570.90,7570.90,347000000
2010/1/29,10:38:00,7575.07,7575.07,7575.07,7575.07,543000000
2010/1/29,10:39:00,7579.68,7579.68,7579.68,7579.68,394000000
2010/1/29,10:40:00,7584.53,7584.53,7584.53,7584.53,465000000
2010/1/29,10:41:00,7588.24,7588.24,7588.24,7588.24,603000000
2010/1/29,10:42:00,7592.41,7592.41,7592.41,7592.41,459000000
2010/1/29,10:43:00,7595.81,7595.81,7595.81,7595.81,679000000
2010/1/29,10:44:00,7598.74,7598.74,7598.74,7598.74,507000000
2010/1/29,10:45:00,7600.52,7600.52,7600.52,7600.52,488000000
2010/1/29,10:46:00,7602.65,7602.65,7602.65,7602.65,543000000
2010/1/29,10:47:00,7603.63,7603.63,7603.63,7603.63,355000000
2010/1/29,10:48:00,7603.60,7603.60,7603.60,7603.60,417000000
2010/1/29,10:49:00,7604.55,7604.55,7604.55,7604.55,286000000
2010/1/29,10:50:00,7603.53,7603.53,7603.53,7603.53,316000000
2010/1/29,10:51:00,7602.37,7602.37,7602.37,7602.37,332000000
2010/1/29,10:52:00,7600.53,7600.53,7600.53,7600.53,262000000
2010/1/29,10:53:00,7600.12,7600.12,7600.12,7600.12,346000000
2010/1/29,10:54:00,7595.06,7595.06,7595.06,7595.06,285000000
2010/1/29,10:55:00,7593.29,7593.29,7593.29,7593.29,284000000
2010/1/29,10:56:00,7588.70,7588.70,7588.70,7588.70,355000000
2010/1/29,10:57:00,7586.77,7586.77,7586.77,7586.77,212000000
2010/1/29,10:58:00,7584.38,7584.38,7584.38,7584.38,268000000
2010/1/29,10:59:00,7584.93,7584.93,7584.93,7584.93,236000000
2010/1/29,11:00:00,7584.76,7584.76,7584.76,7584.76,245000000
2010/1/29,11:01:00,7584.09,7584.09,7584.09,7584.09,225000000
2010/1/29,11:02:00,7584.30,7584.30,7584.30,7584.30,168000000
2010/1/29,11:03:00,7581.82,7581.82,7581.82,7581.82,246000000
2010/1/29,11:04:00,7582.51,7582.51,7582.51,7582.51,186000000
2010/1/29,11:05:00,7582.70,7582.70,7582.70,7582.70,169000000
2010/1/29,11:06:00,7581.40,7581.40,7581.40,7581.40,196000000
2010/1/29,11:07:00,7584.03,7584.03,7584.03,7584.03,132000000
2010/1/29,11:08:00,7587.16,7587.16,7587.16,7587.16,197000000
2010/1/29,11:09:00,7588.24,7588.24,7588.24,7588.24,189000000
2010/1/29,11:10:00,7588.43,7588.43,7588.43,7588.43,214000000
2010/1/29,11:11:00,7590.62,7590.62,7590.62,7590.62,248000000
2010/1/29,11:12:00,7594.54,7594.54,7594.54,7594.54,173000000
2010/1/29,11:13:00,7596.00,7596.00,7596.00,7596.00,243000000
2010/1/29,11:14:00,7596.14,7596.14,7596.14,7596.14,229000000
2010/1/29,11:15:00,7600.68,7600.68,7600.68,7600.68,238000000
2010/1/29,11:16:00,7598.26,7598.26,7598.26,7598.26,286000000
2010/1/29,11:17:00,7599.85,7599.85,7599.85,7599.85,214000000
2010/1/29,11:18:00,7601.96,7601.96,7601.96,7601.96,334000000
2010/1/29,11:19:00,7605.89,7605.89,7605.89,7605.89,221000000
2010/1/29,11:20:00,7607.19,7607.19,7607.19,7607.19,312000000
2010/1/29,11:21:00,7611.85,7611.85,7611.85,7611.85,341000000
2010/1/29,11:22:00,7612.50,7612.50,7612.50,7612.50,271000000
2010/1/29,11:23:00,7617.26,7617.26,7617.26,7617.26,379000000
2010/1/29,11:24:00,7619.50,7619.50,7619.50,7619.50,357000000
2010/1/29,11:25:00,7624.72,7624.72,7624.72,7624.72,519000000
2010/1/29,11:26:00,7628.31,7628.31,7628.31,7628.31,562000000
2010/1/29,11:27:00,7630.77,7630.77,7630.77,7630.77,429000000
2010/1/29,11:28:00,7634.47,7634.47,7634.47,7634.47,565000000
2010/1/29,11:29:00,7636.81,7636.81,7636.81,7636.81,384000000
2010/1/29,11:30:00,7638.02,7638.02,7638.02,7638.02,467000000
2010/1/29,11:31:00,7649.73,7649.73,7649.73,7649.73,639000000
2010/1/29,11:32:00,7648.70,7648.70,7648.70,7648.70,375000000
2010/1/29,11:33:00,7647.56,7647.56,7647.56,7647.56,442000000
2010/1/29,11:34:00,7646.95,7646.95,7646.95,7646.95,334000000
2010/1/29,11:35:00,7645.26,7645.26,7645.26,7645.26,361000000
2010/1/29,11:36:00,7644.05,7644.05,7644.05,7644.05,344000000
2010/1/29,11:37:00,7643.28,7643.28,7643.28,7643.28,266000000
2010/1/29,11:38:00,7640.32,7640.32,7640.32,7640.32,337000000
2010/1/29,11:39:00,7638.35,7638.35,7638.35,7638.35,230000000
2010/1/29,11:40:00,7637.47,7637.47,7637.47,7637.47,251000000
2010/1/29,11:41:00,7637.24,7637.24,7637.24,7637.24,297000000
2010/1/29,11:42:00,7634.50,7634.50,7634.50,7634.50,186000000
2010/1/29,11:43:00,7635.61,7635.61,7635.61,7635.61,242000000
2010/1/29,11:44:00,7635.34,7635.34,7635.34,7635.34,186000000
2010/1/29,11:45:00,7637.24,7637.24,7637.24,7637.24,291000000
2010/1/29,11:46:00,7642.97,7642.97,7642.97,7642.97,315000000
2010/1/29,11:47:00,7641.67,7641.67,7641.67,7641.67,192000000
2010/1/29,11:48:00,7641.18,7641.18,7641.18,7641.18,265000000
2010/1/29,11:49:00,7638.64,7638.64,7638.64,7638.64,213000000
2010/1/29,11:50:00,7640.69,7640.69,7640.69,7640.69,286000000
2010/1/29,11:51:00,7641.06,7641.06,7641.06,7641.06,350000000
2010/1/29,11:52:00,7641.76,7641.76,7641.76,7641.76,179000000
2010/1/29,11:53:00,7641.89,7641.89,7641.89,7641.89,260000000
2010/1/29,11:54:00,7641.09,7641.09,7641.09,7641.09,209000000
2010/1/29,11:55:00,7639.46,7639.46,7639.46,7639.46,209000000
2010/1/29,11:56:00,7639.63,7639.63,7639.63,7639.63,205000000
2010/1/29,11:57:00,7639.27,7639.27,7639.27,7639.27,176000000
2010/1/29,11:58:00,7639.04,7639.04,7639.04,7639.04,281000000
2010/1/29,11:59:00,7637.46,7637.46,7637.46,7637.46,192000000
2010/1/29,12:00:00,7637.27,7637.27,7637.27,7637.27,254000000
2010/1/29,12:01:00,7635.10,7635.10,7635.10,7635.10,258000000
2010/1/29,12:02:00,7623.15,7623.15,7623.15,7623.15,399000000
2010/1/29,12:03:00,7615.55,7615.55,7615.55,7615.55,546000000
2010/1/29,12:04:00,7613.76,7613.76,7613.76,7613.76,369000000
2010/1/29,12:05:00,7611.06,7611.06,7611.06,7611.06,304000000
2010/1/29,12:06:00,7608.15,7608.15,7608.15,7608.15,317000000
2010/1/29,12:07:00,7606.73,7606.73,7606.73,7606.73,291000000
2010/1/29,12:08:00,7605.78,7605.78,7605.78,7605.78,316000000
2010/1/29,12:09:00,7604.68,7604.68,7604.68,7604.68,230000000
2010/1/29,12:10:00,7605.11,7605.11,7605.11,7605.11,194000000
2010/1/29,12:11:00,7610.08,7610.08,7610.08,7610.08,244000000
2010/1/29,12:12:00,7613.42,7613.42,7613.42,7613.42,158000000
2010/1/29,12:13:00,7616.27,7616.27,7616.27,7616.27,249000000
2010/1/29,12:14:00,7617.63,7617.63,7617.63,7617.63,200000000
2010/1/29,12:15:00,7621.75,7621.75,7621.75,7621.75,223000000
2010/1/29,12:16:00,7621.07,7621.07,7621.07,7621.07,195000000
2010/1/29,12:17:00,7621.51,7621.51,7621.51,7621.51,187000000
2010/1/29,12:18:00,7614.75,7614.75,7614.75,7614.75,345000000
2010/1/29,12:19:00,7618.13,7618.13,7618.13,7618.13,161000000
2010/1/29,12:20:00,7614.93,7614.93,7614.93,7614.93,235000000
2010/1/29,12:21:00,7613.99,7613.99,7613.99,7613.99,214000000
2010/1/29,12:22:00,7614.15,7614.15,7614.15,7614.15,147000000
2010/1/29,12:23:00,7615.44,7615.44,7615.44,7615.44,230000000
2010/1/29,12:24:00,7613.39,7613.39,7613.39,7613.39,186000000
2010/1/29,12:25:00,7610.81,7610.81,7610.81,7610.81,226000000
2010/1/29,12:26:00,7609.84,7609.84,7609.84,7609.84,226000000
2010/1/29,12:27:00,7611.63,7611.63,7611.63,7611.63,221000000
2010/1/29,12:28:00,7612.22,7612.22,7612.22,7612.22,304000000
2010/1/29,12:29:00,7611.14,7611.14,7611.14,7611.14,202000000
2010/1/29,12:30:00,7608.12,7608.12,7608.12,7608.12,272000000
2010/1/29,12:31:00,7609.75,7609.75,7609.75,7609.75,246000000
2010/1/29,12:32:00,7602.38,7602.38,7602.38,7602.38,274000000
2010/1/29,12:33:00,7603.05,7603.05,7603.05,7603.05,348000000
2010/1/29,12:34:00,7601.78,7601.78,7601.78,7601.78,213000000
2010/1/29,12:35:00,7601.08,7601.08,7601.08,7601.08,252000000
2010/1/29,12:36:00,7600.71,7600.71,7600.71,7600.71,242000000
2010/1/29,12:37:00,7601.52,7601.52,7601.52,7601.52,188000000
2010/1/29,12:38:00,7601.43,7601.43,7601.43,7601.43,265000000
2010/1/29,12:39:00,7600.41,7600.41,7600.41,7600.41,189000000
2010/1/29,12:40:00,7602.16,7602.16,7602.16,7602.16,209000000
2010/1/29,12:41:00,7602.95,7602.95,7602.95,7602.95,203000000
2010/1/29,12:42:00,7603.00,7603.00,7603.00,7603.00,187000000
2010/1/29,12:43:00,7604.53,7604.53,7604.53,7604.53,254000000
2010/1/29,12:44:00,7606.40,7606.40,7606.40,7606.40,177000000
2010/1/29,12:45:00,7606.94,7606.94,7606.94,7606.94,257000000
2010/1/29,12:46:00,7611.71,7611.71,7611.71,7611.71,237000000
2010/1/29,12:47:00,7611.29,7611.29,7611.29,7611.29,199000000
2010/1/29,12:48:00,7613.35,7613.35,7613.35,7613.35,296000000
2010/1/29,12:49:00,7612.19,7612.19,7612.19,7612.19,187000000
2010/1/29,12:50:00,7612.39,7612.39,7612.39,7612.39,269000000
2010/1/29,12:51:00,7613.61,7613.61,7613.61,7613.61,263000000
2010/1/29,12:52:00,7605.36,7605.36,7605.36,7605.36,561000000
2010/1/29,12:53:00,7596.82,7596.82,7596.82,7596.82,561000000
2010/1/29,12:54:00,7587.23,7587.23,7587.23,7587.23,549000000
2010/1/29,12:55:00,7583.65,7583.65,7583.65,7583.65,543000000
2010/1/29,12:56:00,7573.23,7573.23,7573.23,7573.23,625000000
2010/1/29,12:57:00,7574.73,7574.73,7574.73,7574.73,410000000
2010/1/29,12:58:00,7579.92,7579.92,7579.92,7579.92,466000000
2010/1/29,12:59:00,7580.38,7580.38,7580.38,7580.38,284000000
2010/1/29,13:00:00,7586.57,7586.57,7586.57,7586.57,253000000
2010/1/29,13:01:00,7587.42,7587.42,7587.42,7587.42,247000000
2010/1/29,13:02:00,7588.62,7588.62,7588.62,7588.62,173000000
2010/1/29,13:03:00,7589.57,7589.57,7589.57,7589.57,266000000
2010/1/29,13:04:00,7590.30,7590.30,7590.30,7590.30,221000000
2010/1/29,13:05:00,7593.81,7593.81,7593.81,7593.81,224000000
2010/1/29,13:06:00,7594.03,7594.03,7594.03,7594.03,321000000
2010/1/29,13:07:00,7595.19,7595.19,7595.19,7595.19,224000000
2010/1/29,13:08:00,7598.85,7598.85,7598.85,7598.85,364000000
2010/1/29,13:09:00,7603.01,7603.01,7603.01,7603.01,325000000
2010/1/29,13:10:00,7606.45,7606.45,7606.45,7606.45,418000000
2010/1/29,13:11:00,7608.00,7608.00,7608.00,7608.00,302000000
2010/1/29,13:12:00,7609.30,7609.30,7609.30,7609.30,219000000
2010/1/29,13:13:00,7612.68,7612.68,7612.68,7612.68,335000000
2010/1/29,13:14:00,7611.95,7611.95,7611.95,7611.95,258000000
2010/1/29,13:15:00,7613.49,7613.49,7613.49,7613.49,337000000
2010/1/29,13:16:00,7614.81,7614.81,7614.81,7614.81,389000000
2010/1/29,13:17:00,7615.36,7615.36,7615.36,7615.36,257000000
2010/1/29,13:18:00,7614.26,7614.26,7614.26,7614.26,394000000
2010/1/29,13:19:00,7609.60,7609.60,7609.60,7609.60,364000000
2010/1/29,13:20:00,7609.92,7609.92,7609.92,7609.92,497000000
2010/1/29,13:21:00,7608.66,7608.66,7608.66,7608.66,473000000
2010/1/29,13:22:00,7609.35,7609.35,7609.35,7609.35,412000000
2010/1/29,13:23:00,7613.32,7613.32,7613.32,7613.32,712000000
2010/1/29,13:24:00,7616.40,7616.40,7616.40,7616.40,476000000
2010/1/29,13:25:00,7616.88,7616.88,7616.88,7616.88,522000000
2010/1/29,13:26:00,7616.88,7616.88,7616.88,7616.88,0
2010/1/29,13:27:00,7616.88,7616.88,7616.88,7616.88,0
2010/1/29,13:28:00,7616.88,7616.88,7616.88,7616.88,0
2010/1/29,13:29:00,7616.88,7616.88,7616.88,7616.88,0
2010/1/29,13:30:00,7640.44,7640.44,7640.44,7640.44,1826032640
2010/2/1,09:01:00,7653.89,7653.89,7653.89,7653.89,2728000000
2010/2/1,09:02:00,7661.40,7661.40,7661.40,7661.40,651000000
2010/2/1,09:03:00,7661.70,7661.70,7661.70,7661.70,781000000
2010/2/1,09:04:00,7649.90,7649.90,7649.90,7649.90,784000000
2010/2/1,09:05:00,7643.10,7643.10,7643.10,7643.10,554000000
2010/2/1,09:06:00,7628.02,7628.02,7628.02,7628.02,834000000
2010/2/1,09:07:00,7617.35,7617.35,7617.35,7617.35,551000000
2010/2/1,09:08:00,7613.03,7613.03,7613.03,7613.03,564000000
2010/2/1,09:09:00,7620.49,7620.49,7620.49,7620.49,654000000
2010/2/1,09:10:00,7625.95,7625.95,7625.95,7625.95,477000000
2010/2/1,09:11:00,7628.89,7628.89,7628.89,7628.89,600000000
2010/2/1,09:12:00,7633.26,7633.26,7633.26,7633.26,361000000
2010/2/1,09:13:00,7636.79,7636.79,7636.79,7636.79,452000000
2010/2/1,09:14:00,7633.18,7633.18,7633.18,7633.18,426000000
2010/2/1,09:15:00,7636.19,7636.19,7636.19,7636.19,305000000
2010/2/1,09:16:00,7633.44,7633.44,7633.44,7633.44,468000000
2010/2/1,09:17:00,7630.59,7630.59,7630.59,7630.59,366000000
2010/2/1,09:18:00,7624.23,7624.23,7624.23,7624.23,485000000
2010/2/1,09:19:00,7614.67,7614.67,7614.67,7614.67,605000000
2010/2/1,09:20:00,7609.14,7609.14,7609.14,7609.14,332000000
2010/2/1,09:21:00,7613.67,7613.67,7613.67,7613.67,507000000
2010/2/1,09:22:00,7617.11,7617.11,7617.11,7617.11,398000000
2010/2/1,09:23:00,7621.17,7621.17,7621.17,7621.17,403000000
2010/2/1,09:24:00,7626.16,7626.16,7626.16,7626.16,375000000
2010/2/1,09:25:00,7624.22,7624.22,7624.22,7624.22,284000000
2010/2/1,09:26:00,7618.93,7618.93,7618.93,7618.93,396000000
2010/2/1,09:27:00,7606.56,7606.56,7606.56,7606.56,519000000
2010/2/1,09:28:00,7600.68,7600.68,7600.68,7600.68,395000000
2010/2/1,09:29:00,7597.17,7597.17,7597.17,7597.17,502000000
2010/2/1,09:30:00,7594.83,7594.83,7594.83,7594.83,393000000
2010/2/1,09:31:00,7589.71,7589.71,7589.71,7589.71,523000000
2010/2/1,09:32:00,7591.62,7591.62,7591.62,7591.62,303000000
2010/2/1,09:33:00,7591.55,7591.55,7591.55,7591.55,445000000
2010/2/1,09:34:00,7595.52,7595.52,7595.52,7595.52,377000000
2010/2/1,09:35:00,7596.94,7596.94,7596.94,7596.94,313000000
2010/2/1,09:36:00,7601.73,7601.73,7601.73,7601.73,439000000
2010/2/1,09:37:00,7603.66,7603.66,7603.66,7603.66,295000000
2010/2/1,09:38:00,7609.93,7609.93,7609.93,7609.93,353000000
2010/2/1,09:39:00,7611.97,7611.97,7611.97,7611.97,315000000
2010/2/1,09:40:00,7612.00,7612.00,7612.00,7612.00,344000000
2010/2/1,09:41:00,7608.08,7608.08,7608.08,7608.08,462000000
2010/2/1,09:42:00,7603.92,7603.92,7603.92,7603.92,296000000
2010/2/1,09:43:00,7602.34,7602.34,7602.34,7602.34,274000000
2010/2/1,09:44:00,7601.41,7601.41,7601.41,7601.41,302000000
2010/2/1,09:45:00,7601.80,7601.80,7601.80,7601.80,219000000
2010/2/1,09:46:00,7602.72,7602.72,7602.72,7602.72,332000000
2010/2/1,09:47:00,7601.21,7601.21,7601.21,7601.21,217000000
2010/2/1,09:48:00,7592.11,7592.11,7592.11,7592.11,465000000
2010/2/1,09:49:00,7584.23,7584.23,7584.23,7584.23,390000000
2010/2/1,09:50:00,7580.49,7580.49,7580.49,7580.49,582000000
2010/2/1,09:51:00,7575.70,7575.70,7575.70,7575.70,563000000
2010/2/1,09:52:00,7572.59,7572.59,7572.59,7572.59,361000000
2010/2/1,09:53:00,7566.41,7566.41,7566.41,7566.41,634000000
2010/2/1,09:54:00,7570.38,7570.38,7570.38,7570.38,475000000
2010/2/1,09:55:00,7569.61,7569.61,7569.61,7569.61,398000000
2010/2/1,09:56:00,7577.25,7577.25,7577.25,7577.25,386000000
2010/2/1,09:57:00,7580.23,7580.23,7580.23,7580.23,240000000
2010/2/1,09:58:00,7582.56,7582.56,7582.56,7582.56,302000000
2010/2/1,09:59:00,7586.41,7586.41,7586.41,7586.41,281000000
2010/2/1,10:00:00,7585.37,7585.37,7585.37,7585.37,205000000
2010/2/1,10:01:00,7584.56,7584.56,7584.56,7584.56,261000000
2010/2/1,10:02:00,7584.98,7584.98,7584.98,7584.98,168000000
2010/2/1,10:03:00,7584.90,7584.90,7584.90,7584.90,240000000
2010/2/1,10:04:00,7582.07,7582.07,7582.07,7582.07,215000000
2010/2/1,10:05:00,7583.44,7583.44,7583.44,7583.44,187000000
2010/2/1,10:06:00,7584.03,7584.03,7584.03,7584.03,206000000
2010/2/1,10:07:00,7584.56,7584.56,7584.56,7584.56,153000000
2010/2/1,10:08:00,7585.74,7585.74,7585.74,7585.74,192000000
2010/2/1,10:09:00,7585.73,7585.73,7585.73,7585.73,184000000
2010/2/1,10:10:00,7586.28,7586.28,7586.28,7586.28,167000000
2010/2/1,10:11:00,7584.31,7584.31,7584.31,7584.31,223000000
2010/2/1,10:12:00,7582.51,7582.51,7582.51,7582.51,194000000
2010/2/1,10:13:00,7579.42,7579.42,7579.42,7579.42,239000000
2010/2/1,10:14:00,7570.88,7570.88,7570.88,7570.88,429000000
2010/2/1,10:15:00,7560.42,7560.42,7560.42,7560.42,768000000
2010/2/1,10:16:00,7550.45,7550.45,7550.45,7550.45,780000000
2010/2/1,10:17:00,7549.05,7549.05,7549.05,7549.05,403000000
2010/2/1,10:18:00,7548.71,7548.71,7548.71,7548.71,512000000
2010/2/1,10:19:00,7549.36,7549.36,7549.36,7549.36,439000000
2010/2/1,10:20:00,7551.14,7551.14,7551.14,7551.14,228000000
2010/2/1,10:21:00,7554.47,7554.47,7554.47,7554.47,351000000
2010/2/1,10:22:00,7544.95,7544.95,7544.95,7544.95,377000000
2010/2/1,10:23:00,7536.37,7536.37,7536.37,7536.37,524000000
2010/2/1,10:24:00,7541.52,7541.52,7541.52,7541.52,400000000
2010/2/1,10:25:00,7545.44,7545.44,7545.44,7545.44,309000000
2010/2/1,10:26:00,7547.85,7547.85,7547.85,7547.85,334000000
2010/2/1,10:27:00,7541.62,7541.62,7541.62,7541.62,241000000
2010/2/1,10:28:00,7541.23,7541.23,7541.23,7541.23,289000000
2010/2/1,10:29:00,7545.46,7545.46,7545.46,7545.46,225000000
2010/2/1,10:30:00,7547.01,7547.01,7547.01,7547.01,247000000
2010/2/1,10:31:00,7550.50,7550.50,7550.50,7550.50,280000000
2010/2/1,10:32:00,7551.92,7551.92,7551.92,7551.92,168000000
2010/2/1,10:33:00,7552.12,7552.12,7552.12,7552.12,260000000
2010/2/1,10:34:00,7553.77,7553.77,7553.77,7553.77,225000000
2010/2/1,10:35:00,7556.55,7556.55,7556.55,7556.55,194000000
2010/2/1,10:36:00,7556.34,7556.34,7556.34,7556.34,265000000
2010/2/1,10:37:00,7559.71,7559.71,7559.71,7559.71,227000000
2010/2/1,10:38:00,7561.84,7561.84,7561.84,7561.84,282000000
2010/2/1,10:39:00,7561.12,7561.12,7561.12,7561.12,211000000
2010/2/1,10:40:00,7557.74,7557.74,7557.74,7557.74,184000000
2010/2/1,10:41:00,7557.29,7557.29,7557.29,7557.29,225000000
2010/2/1,10:42:00,7554.08,7554.08,7554.08,7554.08,140000000
2010/2/1,10:43:00,7553.59,7553.59,7553.59,7553.59,241000000
2010/2/1,10:44:00,7553.64,7553.64,7553.64,7553.64,170000000
2010/2/1,10:45:00,7556.57,7556.57,7556.57,7556.57,203000000
2010/2/1,10:46:00,7559.12,7559.12,7559.12,7559.12,236000000
2010/2/1,10:47:00,7557.64,7557.64,7557.64,7557.64,244000000
2010/2/1,10:48:00,7556.91,7556.91,7556.91,7556.91,296000000
2010/2/1,10:49:00,7558.15,7558.15,7558.15,7558.15,213000000
2010/2/1,10:50:00,7557.15,7557.15,7557.15,7557.15,137000000
2010/2/1,10:51:00,7558.63,7558.63,7558.63,7558.63,204000000
2010/2/1,10:52:00,7560.05,7560.05,7560.05,7560.05,128000000
2010/2/1,10:53:00,7559.26,7559.26,7559.26,7559.26,186000000
2010/2/1,10:54:00,7559.60,7559.60,7559.60,7559.60,164000000
2010/2/1,10:55:00,7560.89,7560.89,7560.89,7560.89,147000000
2010/2/1,10:56:00,7561.37,7561.37,7561.37,7561.37,216000000
2010/2/1,10:57:00,7559.73,7559.73,7559.73,7559.73,203000000
2010/2/1,10:58:00,7560.24,7560.24,7560.24,7560.24,208000000
2010/2/1,10:59:00,7559.40,7559.40,7559.40,7559.40,174000000
2010/2/1,11:00:00,7554.85,7554.85,7554.85,7554.85,174000000
2010/2/1,11:01:00,7552.18,7552.18,7552.18,7552.18,367000000
2010/2/1,11:02:00,7550.94,7550.94,7550.94,7550.94,205000000
2010/2/1,11:03:00,7550.89,7550.89,7550.89,7550.89,252000000
2010/2/1,11:04:00,7549.57,7549.57,7549.57,7549.57,235000000
2010/2/1,11:05:00,7549.56,7549.56,7549.56,7549.56,197000000
2010/2/1,11:06:00,7542.35,7542.35,7542.35,7542.35,287000000
2010/2/1,11:07:00,7535.94,7535.94,7535.94,7535.94,511000000
2010/2/1,11:08:00,7529.58,7529.58,7529.58,7529.58,587000000
2010/2/1,11:09:00,7523.40,7523.40,7523.40,7523.40,578000000
2010/2/1,11:10:00,7520.41,7520.41,7520.41,7520.41,410000000
2010/2/1,11:11:00,7520.97,7520.97,7520.97,7520.97,597000000
2010/2/1,11:12:00,7517.05,7517.05,7517.05,7517.05,469000000
2010/2/1,11:13:00,7515.31,7515.31,7515.31,7515.31,461000000
2010/2/1,11:14:00,7518.34,7518.34,7518.34,7518.34,337000000
2010/2/1,11:15:00,7517.49,7517.49,7517.49,7517.49,322000000
2010/2/1,11:16:00,7524.73,7524.73,7524.73,7524.73,330000000
2010/2/1,11:17:00,7528.80,7528.80,7528.80,7528.80,174000000
2010/2/1,11:18:00,7528.65,7528.65,7528.65,7528.65,230000000
2010/2/1,11:19:00,7531.36,7531.36,7531.36,7531.36,241000000
2010/2/1,11:20:00,7525.10,7525.10,7525.10,7525.10,270000000
2010/2/1,11:21:00,7508.71,7508.71,7508.71,7508.71,815000000
2010/2/1,11:22:00,7509.82,7509.82,7509.82,7509.82,377000000
2010/2/1,11:23:00,7507.58,7507.58,7507.58,7507.58,382000000
2010/2/1,11:24:00,7511.74,7511.74,7511.74,7511.74,231000000
2010/2/1,11:25:00,7513.55,7513.55,7513.55,7513.55,216000000
2010/2/1,11:26:00,7507.34,7507.34,7507.34,7507.34,396000000
2010/2/1,11:27:00,7499.13,7499.13,7499.13,7499.13,423000000
2010/2/1,11:28:00,7504.83,7504.83,7504.83,7504.83,399000000
2010/2/1,11:29:00,7505.79,7505.79,7505.79,7505.79,321000000
2010/2/1,11:30:00,7514.98,7514.98,7514.98,7514.98,228000000
2010/2/1,11:31:00,7518.60,7518.60,7518.60,7518.60,271000000
2010/2/1,11:32:00,7519.11,7519.11,7519.11,7519.11,250000000
2010/2/1,11:33:00,7524.28,7524.28,7524.28,7524.28,209000000
2010/2/1,11:34:00,7525.62,7525.62,7525.62,7525.62,153000000
2010/2/1,11:35:00,7525.09,7525.09,7525.09,7525.09,151000000
2010/2/1,11:36:00,7525.21,7525.21,7525.21,7525.21,207000000
2010/2/1,11:37:00,7526.71,7526.71,7526.71,7526.71,131000000
2010/2/1,11:38:00,7526.58,7526.58,7526.58,7526.58,177000000
2010/2/1,11:39:00,7519.08,7519.08,7519.08,7519.08,175000000
2010/2/1,11:40:00,7514.35,7514.35,7514.35,7514.35,235000000
2010/2/1,11:41:00,7506.99,7506.99,7506.99,7506.99,386000000
2010/2/1,11:42:00,7503.97,7503.97,7503.97,7503.97,346000000
2010/2/1,11:43:00,7504.91,7504.91,7504.91,7504.91,372000000
2010/2/1,11:44:00,7506.21,7506.21,7506.21,7506.21,241000000
2010/2/1,11:45:00,7512.31,7512.31,7512.31,7512.31,227000000
2010/2/1,11:46:00,7515.70,7515.70,7515.70,7515.70,202000000
2010/2/1,11:47:00,7513.52,7513.52,7513.52,7513.52,135000000
2010/2/1,11:48:00,7508.65,7508.65,7508.65,7508.65,295000000
2010/2/1,11:49:00,7506.97,7506.97,7506.97,7506.97,179000000
2010/2/1,11:50:00,7506.75,7506.75,7506.75,7506.75,162000000
2010/2/1,11:51:00,7508.36,7508.36,7508.36,7508.36,143000000
2010/2/1,11:52:00,7501.69,7501.69,7501.69,7501.69,246000000
2010/2/1,11:53:00,7498.69,7498.69,7498.69,7498.69,483000000
2010/2/1,11:54:00,7497.41,7497.41,7497.41,7497.41,274000000
2010/2/1,11:55:00,7496.81,7496.81,7496.81,7496.81,254000000
2010/2/1,11:56:00,7493.81,7493.81,7493.81,7493.81,294000000
2010/2/1,11:57:00,7495.13,7495.13,7495.13,7495.13,253000000
2010/2/1,11:58:00,7493.84,7493.84,7493.84,7493.84,322000000
2010/2/1,11:59:00,7495.03,7495.03,7495.03,7495.03,208000000
2010/2/1,12:00:00,7495.14,7495.14,7495.14,7495.14,231000000
2010/2/1,12:01:00,7502.95,7502.95,7502.95,7502.95,287000000
2010/2/1,12:02:00,7505.54,7505.54,7505.54,7505.54,188000000
2010/2/1,12:03:00,7506.12,7506.12,7506.12,7506.12,232000000
2010/2/1,12:04:00,7508.38,7508.38,7508.38,7508.38,144000000
2010/2/1,12:05:00,7510.58,7510.58,7510.58,7510.58,189000000
2010/2/1,12:06:00,7514.97,7514.97,7514.97,7514.97,208000000
2010/2/1,12:07:00,7517.06,7517.06,7517.06,7517.06,151000000
2010/2/1,12:08:00,7518.74,7518.74,7518.74,7518.74,208000000
2010/2/1,12:09:00,7518.49,7518.49,7518.49,7518.49,155000000
2010/2/1,12:10:00,7518.12,7518.12,7518.12,7518.12,172000000
2010/2/1,12:11:00,7520.85,7520.85,7520.85,7520.85,190000000
2010/2/1,12:12:00,7518.86,7518.86,7518.86,7518.86,123000000
2010/2/1,12:13:00,7522.85,7522.85,7522.85,7522.85,209000000
2010/2/1,12:14:00,7527.91,7527.91,7527.91,7527.91,253000000
2010/2/1,12:15:00,7532.88,7532.88,7532.88,7532.88,297000000
2010/2/1,12:16:00,7547.12,7547.12,7547.12,7547.12,519000000
2010/2/1,12:17:00,7548.44,7548.44,7548.44,7548.44,291000000
2010/2/1,12:18:00,7549.57,7549.57,7549.57,7549.57,367000000
2010/2/1,12:19:00,7550.18,7550.18,7550.18,7550.18,237000000
2010/2/1,12:20:00,7551.15,7551.15,7551.15,7551.15,224000000
2010/2/1,12:21:00,7546.37,7546.37,7546.37,7546.37,262000000
2010/2/1,12:22:00,7545.99,7545.99,7545.99,7545.99,190000000
2010/2/1,12:23:00,7546.69,7546.69,7546.69,7546.69,236000000
2010/2/1,12:24:00,7545.22,7545.22,7545.22,7545.22,158000000
2010/2/1,12:25:00,7543.96,7543.96,7543.96,7543.96,166000000
2010/2/1,12:26:00,7546.25,7546.25,7546.25,7546.25,235000000
2010/2/1,12:27:00,7546.87,7546.87,7546.87,7546.87,165000000
2010/2/1,12:28:00,7544.89,7544.89,7544.89,7544.89,181000000
2010/2/1,12:29:00,7545.66,7545.66,7545.66,7545.66,135000000
2010/2/1,12:30:00,7546.92,7546.92,7546.92,7546.92,201000000
2010/2/1,12:31:00,7550.07,7550.07,7550.07,7550.07,194000000
2010/2/1,12:32:00,7548.42,7548.42,7548.42,7548.42,169000000
2010/2/1,12:33:00,7549.80,7549.80,7549.80,7549.80,265000000
2010/2/1,12:34:00,7549.35,7549.35,7549.35,7549.35,160000000
2010/2/1,12:35:00,7548.65,7548.65,7548.65,7548.65,166000000
2010/2/1,12:36:00,7545.30,7545.30,7545.30,7545.30,195000000
2010/2/1,12:37:00,7544.76,7544.76,7544.76,7544.76,144000000
2010/2/1,12:38:00,7543.11,7543.11,7543.11,7543.11,282000000
2010/2/1,12:39:00,7543.87,7543.87,7543.87,7543.87,196000000
2010/2/1,12:40:00,7541.26,7541.26,7541.26,7541.26,171000000
2010/2/1,12:41:00,7538.59,7538.59,7538.59,7538.59,232000000
2010/2/1,12:42:00,7542.24,7542.24,7542.24,7542.24,196000000
2010/2/1,12:43:00,7539.54,7539.54,7539.54,7539.54,232000000
2010/2/1,12:44:00,7540.47,7540.47,7540.47,7540.47,152000000
2010/2/1,12:45:00,7541.36,7541.36,7541.36,7541.36,187000000
2010/2/1,12:46:00,7541.50,7541.50,7541.50,7541.50,210000000
2010/2/1,12:47:00,7546.97,7546.97,7546.97,7546.97,173000000
2010/2/1,12:48:00,7547.35,7547.35,7547.35,7547.35,262000000
2010/2/1,12:49:00,7548.01,7548.01,7548.01,7548.01,180000000
2010/2/1,12:50:00,7550.40,7550.40,7550.40,7550.40,233000000
2010/2/1,12:51:00,7556.68,7556.68,7556.68,7556.68,315000000
2010/2/1,12:52:00,7555.68,7555.68,7555.68,7555.68,298000000
2010/2/1,12:53:00,7559.78,7559.78,7559.78,7559.78,382000000
2010/2/1,12:54:00,7558.41,7558.41,7558.41,7558.41,374000000
2010/2/1,12:55:00,7560.40,7560.40,7560.40,7560.40,366000000
2010/2/1,12:56:00,7561.19,7561.19,7561.19,7561.19,342000000
2010/2/1,12:57:00,7560.30,7560.30,7560.30,7560.30,259000000
2010/2/1,12:58:00,7558.70,7558.70,7558.70,7558.70,333000000
2010/2/1,12:59:00,7556.54,7556.54,7556.54,7556.54,222000000
2010/2/1,13:00:00,7557.38,7557.38,7557.38,7557.38,301000000
2010/2/1,13:01:00,7555.98,7555.98,7555.98,7555.98,245000000
2010/2/1,13:02:00,7556.34,7556.34,7556.34,7556.34,197000000
2010/2/1,13:03:00,7555.53,7555.53,7555.53,7555.53,309000000
2010/2/1,13:04:00,7555.05,7555.05,7555.05,7555.05,232000000
2010/2/1,13:05:00,7553.33,7553.33,7553.33,7553.33,293000000
2010/2/1,13:06:00,7552.52,7552.52,7552.52,7552.52,387000000
2010/2/1,13:07:00,7551.75,7551.75,7551.75,7551.75,274000000
2010/2/1,13:08:00,7549.90,7549.90,7549.90,7549.90,391000000
2010/2/1,13:09:00,7547.75,7547.75,7547.75,7547.75,363000000
2010/2/1,13:10:00,7545.11,7545.11,7545.11,7545.11,341000000
2010/2/1,13:11:00,7546.33,7546.33,7546.33,7546.33,341000000
2010/2/1,13:12:00,7547.52,7547.52,7547.52,7547.52,289000000
2010/2/1,13:13:00,7547.88,7547.88,7547.88,7547.88,515000000
2010/2/1,13:14:00,7546.53,7546.53,7546.53,7546.53,308000000
2010/2/1,13:15:00,7546.09,7546.09,7546.09,7546.09,344000000
2010/2/1,13:16:00,7545.85,7545.85,7545.85,7545.85,395000000
2010/2/1,13:17:00,7544.31,7544.31,7544.31,7544.31,307000000
2010/2/1,13:18:00,7545.34,7545.34,7545.34,7545.34,444000000
2010/2/1,13:19:00,7547.72,7547.72,7547.72,7547.72,361000000
2010/2/1,13:20:00,7545.79,7545.79,7545.79,7545.79,392000000
2010/2/1,13:21:00,7546.82,7546.82,7546.82,7546.82,478000000
2010/2/1,13:22:00,7543.42,7543.42,7543.42,7543.42,380000000
2010/2/1,13:23:00,7544.25,7544.25,7544.25,7544.25,563000000
2010/2/1,13:24:00,7542.84,7542.84,7542.84,7542.84,429000000
2010/2/1,13:25:00,7544.76,7544.76,7544.76,7544.76,520000000
2010/2/1,13:26:00,7544.76,7544.76,7544.76,7544.76,0
2010/2/1,13:27:00,7544.76,7544.76,7544.76,7544.76,0
2010/2/1,13:28:00,7544.76,7544.76,7544.76,7544.76,0
2010/2/1,13:29:00,7544.76,7544.76,7544.76,7544.76,0
2010/2/1,13:30:00,7524.67,7524.67,7524.67,7524.67,1117032448
2010/2/2,09:01:00,7633.74,7633.74,7633.74,7633.74,3575000064
2010/2/2,09:02:00,7634.93,7634.93,7634.93,7634.93,880000000
2010/2/2,09:03:00,7635.73,7635.73,7635.73,7635.73,1071000000
2010/2/2,09:04:00,7634.23,7634.23,7634.23,7634.23,908000000
2010/2/2,09:05:00,7633.12,7633.12,7633.12,7633.12,670000000
2010/2/2,09:06:00,7630.47,7630.47,7630.47,7630.47,735000000
2010/2/2,09:07:00,7625.35,7625.35,7625.35,7625.35,708000000
2010/2/2,09:08:00,7618.74,7618.74,7618.74,7618.74,694000000
2010/2/2,09:09:00,7613.84,7613.84,7613.84,7613.84,667000000
2010/2/2,09:10:00,7611.04,7611.04,7611.04,7611.04,535000000
2010/2/2,09:11:00,7607.62,7607.62,7607.62,7607.62,693000000
2010/2/2,09:12:00,7610.75,7610.75,7610.75,7610.75,548000000
2010/2/2,09:13:00,7613.71,7613.71,7613.71,7613.71,472000000
2010/2/2,09:14:00,7614.85,7614.85,7614.85,7614.85,484000000
2010/2/2,09:15:00,7618.51,7618.51,7618.51,7618.51,365000000
2010/2/2,09:16:00,7619.60,7619.60,7619.60,7619.60,516000000
2010/2/2,09:17:00,7618.50,7618.50,7618.50,7618.50,467000000
2010/2/2,09:18:00,7611.99,7611.99,7611.99,7611.99,470000000
2010/2/2,09:19:00,7612.00,7612.00,7612.00,7612.00,452000000
2010/2/2,09:20:00,7612.12,7612.12,7612.12,7612.12,382000000
2010/2/2,09:21:00,7609.95,7609.95,7609.95,7609.95,511000000
2010/2/2,09:22:00,7607.80,7607.80,7607.80,7607.80,327000000
2010/2/2,09:23:00,7601.86,7601.86,7601.86,7601.86,424000000
2010/2/2,09:24:00,7600.05,7600.05,7600.05,7600.05,418000000
2010/2/2,09:25:00,7598.53,7598.53,7598.53,7598.53,366000000
2010/2/2,09:26:00,7596.76,7596.76,7596.76,7596.76,465000000
2010/2/2,09:27:00,7597.17,7597.17,7597.17,7597.17,325000000
2010/2/2,09:28:00,7595.04,7595.04,7595.04,7595.04,376000000
2010/2/2,09:29:00,7592.76,7592.76,7592.76,7592.76,364000000
2010/2/2,09:30:00,7591.98,7591.98,7591.98,7591.98,348000000
2010/2/2,09:31:00,7587.99,7587.99,7587.99,7587.99,409000000
2010/2/2,09:32:00,7587.78,7587.78,7587.78,7587.78,271000000
2010/2/2,09:33:00,7586.46,7586.46,7586.46,7586.46,341000000
2010/2/2,09:34:00,7587.76,7587.76,7587.76,7587.76,348000000
2010/2/2,09:35:00,7590.01,7590.01,7590.01,7590.01,276000000
2010/2/2,09:36:00,7593.21,7593.21,7593.21,7593.21,442000000
2010/2/2,09:37:00,7595.73,7595.73,7595.73,7595.73,330000000
2010/2/2,09:38:00,7597.90,7597.90,7597.90,7597.90,394000000
2010/2/2,09:39:00,7601.74,7601.74,7601.74,7601.74,344000000
2010/2/2,09:40:00,7601.22,7601.22,7601.22,7601.22,303000000
2010/2/2,09:41:00,7601.48,7601.48,7601.48,7601.48,433000000
2010/2/2,09:42:00,7601.36,7601.36,7601.36,7601.36,261000000
2010/2/2,09:43:00,7599.83,7599.83,7599.83,7599.83,321000000
2010/2/2,09:44:00,7598.27,7598.27,7598.27,7598.27,299000000
2010/2/2,09:45:00,7597.78,7597.78,7597.78,7597.78,285000000
2010/2/2,09:46:00,7587.76,7587.76,7587.76,7587.76,579000000
2010/2/2,09:47:00,7585.44,7585.44,7585.44,7585.44,349000000
2010/2/2,09:48:00,7586.36,7586.36,7586.36,7586.36,375000000
2010/2/2,09:49:00,7587.59,7587.59,7587.59,7587.59,275000000
2010/2/2,09:50:00,7586.95,7586.95,7586.95,7586.95,224000000
2010/2/2,09:51:00,7586.69,7586.69,7586.69,7586.69,246000000
2010/2/2,09:52:00,7587.70,7587.70,7587.70,7587.70,180000000
2010/2/2,09:53:00,7591.12,7591.12,7591.12,7591.12,249000000
2010/2/2,09:54:00,7592.77,7592.77,7592.77,7592.77,218000000
2010/2/2,09:55:00,7595.68,7595.68,7595.68,7595.68,205000000
2010/2/2,09:56:00,7596.28,7596.28,7596.28,7596.28,339000000
2010/2/2,09:57:00,7597.88,7597.88,7597.88,7597.88,275000000
2010/2/2,09:58:00,7596.44,7596.44,7596.44,7596.44,339000000
2010/2/2,09:59:00,7598.30,7598.30,7598.30,7598.30,265000000
2010/2/2,10:00:00,7599.37,7599.37,7599.37,7599.37,255000000
2010/2/2,10:01:00,7599.56,7599.56,7599.56,7599.56,334000000
2010/2/2,10:02:00,7598.05,7598.05,7598.05,7598.05,203000000
2010/2/2,10:03:00,7599.75,7599.75,7599.75,7599.75,258000000
2010/2/2,10:04:00,7598.36,7598.36,7598.36,7598.36,197000000
2010/2/2,10:05:00,7598.42,7598.42,7598.42,7598.42,175000000
2010/2/2,10:06:00,7598.06,7598.06,7598.06,7598.06,252000000
2010/2/2,10:07:00,7598.75,7598.75,7598.75,7598.75,192000000
2010/2/2,10:08:00,7596.73,7596.73,7596.73,7596.73,281000000
2010/2/2,10:09:00,7595.07,7595.07,7595.07,7595.07,176000000
2010/2/2,10:10:00,7595.48,7595.48,7595.48,7595.48,201000000
2010/2/2,10:11:00,7595.23,7595.23,7595.23,7595.23,273000000
2010/2/2,10:12:00,7594.58,7594.58,7594.58,7594.58,181000000
2010/2/2,10:13:00,7593.18,7593.18,7593.18,7593.18,295000000
2010/2/2,10:14:00,7590.83,7590.83,7590.83,7590.83,217000000
2010/2/2,10:15:00,7588.63,7588.63,7588.63,7588.63,250000000
2010/2/2,10:16:00,7582.69,7582.69,7582.69,7582.69,519000000
2010/2/2,10:17:00,7579.59,7579.59,7579.59,7579.59,284000000
2010/2/2,10:18:00,7579.57,7579.57,7579.57,7579.57,355000000
2010/2/2,10:19:00,7577.87,7577.87,7577.87,7577.87,261000000
2010/2/2,10:20:00,7577.71,7577.71,7577.71,7577.71,277000000
2010/2/2,10:21:00,7578.94,7578.94,7578.94,7578.94,270000000
2010/2/2,10:22:00,7577.79,7577.79,7577.79,7577.79,195000000
2010/2/2,10:23:00,7580.57,7580.57,7580.57,7580.57,241000000
2010/2/2,10:24:00,7581.24,7581.24,7581.24,7581.24,186000000
2010/2/2,10:25:00,7582.46,7582.46,7582.46,7582.46,161000000
2010/2/2,10:26:00,7583.37,7583.37,7583.37,7583.37,189000000
2010/2/2,10:27:00,7584.07,7584.07,7584.07,7584.07,142000000
2010/2/2,10:28:00,7585.26,7585.26,7585.26,7585.26,165000000
2010/2/2,10:29:00,7585.62,7585.62,7585.62,7585.62,155000000
2010/2/2,10:30:00,7586.72,7586.72,7586.72,7586.72,171000000
2010/2/2,10:31:00,7584.39,7584.39,7584.39,7584.39,228000000
2010/2/2,10:32:00,7585.90,7585.90,7585.90,7585.90,152000000
2010/2/2,10:33:00,7587.87,7587.87,7587.87,7587.87,193000000
2010/2/2,10:34:00,7588.77,7588.77,7588.77,7588.77,287000000
2010/2/2,10:35:00,7589.14,7589.14,7589.14,7589.14,229000000
2010/2/2,10:36:00,7591.22,7591.22,7591.22,7591.22,274000000
2010/2/2,10:37:00,7592.22,7592.22,7592.22,7592.22,237000000
2010/2/2,10:38:00,7596.05,7596.05,7596.05,7596.05,416000000
2010/2/2,10:39:00,7596.52,7596.52,7596.52,7596.52,288000000
2010/2/2,10:40:00,7599.35,7599.35,7599.35,7599.35,369000000
2010/2/2,10:41:00,7600.93,7600.93,7600.93,7600.93,370000000
2010/2/2,10:42:00,7600.53,7600.53,7600.53,7600.53,275000000
2010/2/2,10:43:00,7602.16,7602.16,7602.16,7602.16,314000000
2010/2/2,10:44:00,7600.71,7600.71,7600.71,7600.71,190000000
2010/2/2,10:45:00,7601.15,7601.15,7601.15,7601.15,198000000
2010/2/2,10:46:00,7598.18,7598.18,7598.18,7598.18,198000000
2010/2/2,10:47:00,7601.67,7601.67,7601.67,7601.67,203000000
2010/2/2,10:48:00,7597.67,7597.67,7597.67,7597.67,285000000
2010/2/2,10:49:00,7599.89,7599.89,7599.89,7599.89,192000000
2010/2/2,10:50:00,7599.68,7599.68,7599.68,7599.68,236000000
2010/2/2,10:51:00,7599.63,7599.63,7599.63,7599.63,214000000
2010/2/2,10:52:00,7600.63,7600.63,7600.63,7600.63,218000000
2010/2/2,10:53:00,7603.25,7603.25,7603.25,7603.25,236000000
2010/2/2,10:54:00,7601.80,7601.80,7601.80,7601.80,170000000
2010/2/2,10:55:00,7599.81,7599.81,7599.81,7599.81,204000000
2010/2/2,10:56:00,7599.53,7599.53,7599.53,7599.53,225000000
2010/2/2,10:57:00,7601.51,7601.51,7601.51,7601.51,189000000
2010/2/2,10:58:00,7595.56,7595.56,7595.56,7595.56,278000000
2010/2/2,10:59:00,7583.61,7583.61,7583.61,7583.61,650000000
2010/2/2,11:00:00,7579.13,7579.13,7579.13,7579.13,492000000
2010/2/2,11:01:00,7571.70,7571.70,7571.70,7571.70,702000000
2010/2/2,11:02:00,7568.42,7568.42,7568.42,7568.42,376000000
2010/2/2,11:03:00,7567.10,7567.10,7567.10,7567.10,461000000
2010/2/2,11:04:00,7570.12,7570.12,7570.12,7570.12,288000000
2010/2/2,11:05:00,7568.72,7568.72,7568.72,7568.72,284000000
2010/2/2,11:06:00,7572.21,7572.21,7572.21,7572.21,301000000
2010/2/2,11:07:00,7568.95,7568.95,7568.95,7568.95,238000000
2010/2/2,11:08:00,7574.77,7574.77,7574.77,7574.77,245000000
2010/2/2,11:09:00,7574.37,7574.37,7574.37,7574.37,200000000
2010/2/2,11:10:00,7577.15,7577.15,7577.15,7577.15,193000000
2010/2/2,11:11:00,7577.41,7577.41,7577.41,7577.41,254000000
2010/2/2,11:12:00,7577.94,7577.94,7577.94,7577.94,161000000
2010/2/2,11:13:00,7578.01,7578.01,7578.01,7578.01,227000000
2010/2/2,11:14:00,7580.39,7580.39,7580.39,7580.39,188000000
2010/2/2,11:15:00,7575.11,7575.11,7575.11,7575.11,212000000
2010/2/2,11:16:00,7572.90,7572.90,7572.90,7572.90,358000000
2010/2/2,11:17:00,7572.96,7572.96,7572.96,7572.96,168000000
2010/2/2,11:18:00,7573.38,7573.38,7573.38,7573.38,274000000
2010/2/2,11:19:00,7573.32,7573.32,7573.32,7573.32,227000000
2010/2/2,11:20:00,7572.08,7572.08,7572.08,7572.08,256000000
2010/2/2,11:21:00,7566.09,7566.09,7566.09,7566.09,351000000
2010/2/2,11:22:00,7566.11,7566.11,7566.11,7566.11,250000000
2010/2/2,11:23:00,7568.95,7568.95,7568.95,7568.95,421000000
2010/2/2,11:24:00,7569.83,7569.83,7569.83,7569.83,381000000
2010/2/2,11:25:00,7569.19,7569.19,7569.19,7569.19,297000000
2010/2/2,11:26:00,7569.77,7569.77,7569.77,7569.77,336000000
2010/2/2,11:27:00,7570.99,7570.99,7570.99,7570.99,214000000
2010/2/2,11:28:00,7573.25,7573.25,7573.25,7573.25,274000000
2010/2/2,11:29:00,7571.19,7571.19,7571.19,7571.19,237000000
2010/2/2,11:30:00,7573.18,7573.18,7573.18,7573.18,194000000
2010/2/2,11:31:00,7574.20,7574.20,7574.20,7574.20,245000000
2010/2/2,11:32:00,7575.50,7575.50,7575.50,7575.50,162000000
2010/2/2,11:33:00,7576.35,7576.35,7576.35,7576.35,263000000
2010/2/2,11:34:00,7574.73,7574.73,7574.73,7574.73,265000000
2010/2/2,11:35:00,7575.84,7575.84,7575.84,7575.84,184000000
2010/2/2,11:36:00,7575.09,7575.09,7575.09,7575.09,280000000
2010/2/2,11:37:00,7575.26,7575.26,7575.26,7575.26,191000000
2010/2/2,11:38:00,7572.03,7572.03,7572.03,7572.03,213000000
2010/2/2,11:39:00,7570.04,7570.04,7570.04,7570.04,184000000
2010/2/2,11:40:00,7566.53,7566.53,7566.53,7566.53,256000000
2010/2/2,11:41:00,7565.95,7565.95,7565.95,7565.95,307000000
2010/2/2,11:42:00,7564.48,7564.48,7564.48,7564.48,213000000
2010/2/2,11:43:00,7563.64,7563.64,7563.64,7563.64,365000000
2010/2/2,11:44:00,7559.23,7559.23,7559.23,7559.23,314000000
2010/2/2,11:45:00,7557.76,7557.76,7557.76,7557.76,395000000
2010/2/2,11:46:00,7555.75,7555.75,7555.75,7555.75,479000000
2010/2/2,11:47:00,7552.52,7552.52,7552.52,7552.52,317000000
2010/2/2,11:48:00,7550.45,7550.45,7550.45,7550.45,410000000
2010/2/2,11:49:00,7548.55,7548.55,7548.55,7548.55,395000000
2010/2/2,11:50:00,7547.92,7547.92,7547.92,7547.92,358000000
2010/2/2,11:51:00,7541.82,7541.82,7541.82,7541.82,563000000
2010/2/2,11:52:00,7542.66,7542.66,7542.66,7542.66,328000000
2010/2/2,11:53:00,7542.40,7542.40,7542.40,7542.40,472000000
2010/2/2,11:54:00,7542.45,7542.45,7542.45,7542.45,305000000
2010/2/2,11:55:00,7543.04,7543.04,7543.04,7543.04,252000000
2010/2/2,11:56:00,7539.11,7539.11,7539.11,7539.11,280000000
2010/2/2,11:57:00,7539.91,7539.91,7539.91,7539.91,333000000
2010/2/2,11:58:00,7532.65,7532.65,7532.65,7532.65,458000000
2010/2/2,11:59:00,7531.11,7531.11,7531.11,7531.11,366000000
2010/2/2,12:00:00,7526.41,7526.41,7526.41,7526.41,392000000
2010/2/2,12:01:00,7511.56,7511.56,7511.56,7511.56,947000000
2010/2/2,12:02:00,7508.33,7508.33,7508.33,7508.33,755000000
2010/2/2,12:03:00,7496.11,7496.11,7496.11,7496.11,1098000000
2010/2/2,12:04:00,7495.25,7495.25,7495.25,7495.25,807000000
2010/2/2,12:05:00,7496.24,7496.24,7496.24,7496.24,527000000
2010/2/2,12:06:00,7497.43,7497.43,7497.43,7497.43,539000000
2010/2/2,12:07:00,7501.30,7501.30,7501.30,7501.30,309000000
2010/2/2,12:08:00,7506.08,7506.08,7506.08,7506.08,343000000
2010/2/2,12:09:00,7512.07,7512.07,7512.07,7512.07,259000000
2010/2/2,12:10:00,7513.95,7513.95,7513.95,7513.95,249000000
2010/2/2,12:11:00,7491.20,7491.20,7491.20,7491.20,728000000
2010/2/2,12:12:00,7479.20,7479.20,7479.20,7479.20,750000000
2010/2/2,12:13:00,7469.68,7469.68,7469.68,7469.68,910000000
2010/2/2,12:14:00,7466.94,7466.94,7466.94,7466.94,558000000
2010/2/2,12:15:00,7465.88,7465.88,7465.88,7465.88,456000000
2010/2/2,12:16:00,7447.61,7447.61,7447.61,7447.61,901000000
2010/2/2,12:17:00,7432.41,7432.41,7432.41,7432.41,861000000
2010/2/2,12:18:00,7429.20,7429.20,7429.20,7429.20,876000000
2010/2/2,12:19:00,7437.71,7437.71,7437.71,7437.71,764000000
2010/2/2,12:20:00,7449.35,7449.35,7449.35,7449.35,510000000
2010/2/2,12:21:00,7459.99,7459.99,7459.99,7459.99,575000000
2010/2/2,12:22:00,7467.05,7467.05,7467.05,7467.05,295000000
2010/2/2,12:23:00,7459.67,7459.67,7459.67,7459.67,415000000
2010/2/2,12:24:00,7451.95,7451.95,7451.95,7451.95,412000000
2010/2/2,12:25:00,7450.82,7450.82,7450.82,7450.82,358000000
2010/2/2,12:26:00,7460.21,7460.21,7460.21,7460.21,336000000
2010/2/2,12:27:00,7454.29,7454.29,7454.29,7454.29,269000000
2010/2/2,12:28:00,7443.44,7443.44,7443.44,7443.44,602000000
2010/2/2,12:29:00,7433.80,7433.80,7433.80,7433.80,467000000
2010/2/2,12:30:00,7427.68,7427.68,7427.68,7427.68,513000000
2010/2/2,12:31:00,7425.13,7425.13,7425.13,7425.13,646000000
2010/2/2,12:32:00,7424.80,7424.80,7424.80,7424.80,422000000
2010/2/2,12:33:00,7433.60,7433.60,7433.60,7433.60,557000000
2010/2/2,12:34:00,7438.34,7438.34,7438.34,7438.34,347000000
2010/2/2,12:35:00,7437.87,7437.87,7437.87,7437.87,410000000
2010/2/2,12:36:00,7425.26,7425.26,7425.26,7425.26,570000000
2010/2/2,12:37:00,7426.74,7426.74,7426.74,7426.74,374000000
2010/2/2,12:38:00,7424.63,7424.63,7424.63,7424.63,527000000
2010/2/2,12:39:00,7428.36,7428.36,7428.36,7428.36,377000000
2010/2/2,12:40:00,7427.71,7427.71,7427.71,7427.71,373000000
2010/2/2,12:41:00,7430.53,7430.53,7430.53,7430.53,459000000
2010/2/2,12:42:00,7437.16,7437.16,7437.16,7437.16,260000000
2010/2/2,12:43:00,7440.02,7440.02,7440.02,7440.02,352000000
2010/2/2,12:44:00,7441.32,7441.32,7441.32,7441.32,324000000
2010/2/2,12:45:00,7433.78,7433.78,7433.78,7433.78,547000000
2010/2/2,12:46:00,7431.33,7431.33,7431.33,7431.33,543000000
2010/2/2,12:47:00,7429.40,7429.40,7429.40,7429.40,339000000
2010/2/2,12:48:00,7422.23,7422.23,7422.23,7422.23,475000000
2010/2/2,12:49:00,7421.70,7421.70,7421.70,7421.70,428000000
2010/2/2,12:50:00,7416.59,7416.59,7416.59,7416.59,621000000
2010/2/2,12:51:00,7408.73,7408.73,7408.73,7408.73,935000000
2010/2/2,12:52:00,7404.53,7404.53,7404.53,7404.53,525000000
2010/2/2,12:53:00,7402.09,7402.09,7402.09,7402.09,713000000
2010/2/2,12:54:00,7398.80,7398.80,7398.80,7398.80,582000000
2010/2/2,12:55:00,7399.87,7399.87,7399.87,7399.87,557000000
2010/2/2,12:56:00,7404.41,7404.41,7404.41,7404.41,649000000
2010/2/2,12:57:00,7408.46,7408.46,7408.46,7408.46,434000000
2010/2/2,12:58:00,7412.05,7412.05,7412.05,7412.05,540000000
2010/2/2,12:59:00,7418.84,7418.84,7418.84,7418.84,396000000
2010/2/2,13:00:00,7421.60,7421.60,7421.60,7421.60,397000000
2010/2/2,13:01:00,7427.69,7427.69,7427.69,7427.69,411000000
2010/2/2,13:02:00,7433.66,7433.66,7433.66,7433.66,280000000
2010/2/2,13:03:00,7444.88,7444.88,7444.88,7444.88,457000000
2010/2/2,13:04:00,7452.29,7452.29,7452.29,7452.29,370000000
2010/2/2,13:05:00,7456.55,7456.55,7456.55,7456.55,423000000
2010/2/2,13:06:00,7459.04,7459.04,7459.04,7459.04,400000000
2010/2/2,13:07:00,7460.11,7460.11,7460.11,7460.11,342000000
2010/2/2,13:08:00,7454.77,7454.77,7454.77,7454.77,466000000
2010/2/2,13:09:00,7450.72,7450.72,7450.72,7450.72,383000000
2010/2/2,13:10:00,7454.93,7454.93,7454.93,7454.93,332000000
2010/2/2,13:11:00,7450.87,7450.87,7450.87,7450.87,346000000
2010/2/2,13:12:00,7452.52,7452.52,7452.52,7452.52,277000000
2010/2/2,13:13:00,7452.49,7452.49,7452.49,7452.49,425000000
2010/2/2,13:14:00,7453.15,7453.15,7453.15,7453.15,337000000
2010/2/2,13:15:00,7454.25,7454.25,7454.25,7454.25,332000000
2010/2/2,13:16:00,7442.08,7442.08,7442.08,7442.08,520000000
2010/2/2,13:17:00,7434.94,7434.94,7434.94,7434.94,494000000
2010/2/2,13:18:00,7433.04,7433.04,7433.04,7433.04,703000000
2010/2/2,13:19:00,7432.08,7432.08,7432.08,7432.08,431000000
2010/2/2,13:20:00,7428.59,7428.59,7428.59,7428.59,487000000
2010/2/2,13:21:00,7426.37,7426.37,7426.37,7426.37,596000000
2010/2/2,13:22:00,7431.17,7431.17,7431.17,7431.17,439000000
2010/2/2,13:23:00,7434.96,7434.96,7434.96,7434.96,665000000
2010/2/2,13:24:00,7437.87,7437.87,7437.87,7437.87,555000000
2010/2/2,13:25:00,7442.00,7442.00,7442.00,7442.00,521000000
2010/2/2,13:26:00,7442.00,7442.00,7442.00,7442.00,0
2010/2/2,13:27:00,7442.00,7442.00,7442.00,7442.00,0
2010/2/2,13:28:00,7442.00,7442.00,7442.00,7442.00,0
2010/2/2,13:29:00,7442.00,7442.00,7442.00,7442.00,0
2010/2/2,13:30:00,7429.61,7429.61,7429.61,7429.61,500032512
2010/2/3,09:01:00,7523.79,7523.79,7523.79,7523.79,2544999936
2010/2/3,09:02:00,7521.21,7521.21,7521.21,7521.21,672000000
2010/2/3,09:03:00,7502.71,7502.71,7502.71,7502.71,808000000
2010/2/3,09:04:00,7488.09,7488.09,7488.09,7488.09,893000000
2010/2/3,09:05:00,7488.15,7488.15,7488.15,7488.15,526000000
2010/2/3,09:06:00,7491.99,7491.99,7491.99,7491.99,738000000
2010/2/3,09:07:00,7498.61,7498.61,7498.61,7498.61,571000000
2010/2/3,09:08:00,7507.38,7507.38,7507.38,7507.38,694000000
2010/2/3,09:09:00,7504.02,7504.02,7504.02,7504.02,751000000
2010/2/3,09:10:00,7500.55,7500.55,7500.55,7500.55,526000000
2010/2/3,09:11:00,7502.62,7502.62,7502.62,7502.62,591000000
2010/2/3,09:12:00,7503.81,7503.81,7503.81,7503.81,383000000
2010/2/3,09:13:00,7507.77,7507.77,7507.77,7507.77,538000000
2010/2/3,09:14:00,7514.01,7514.01,7514.01,7514.01,593000000
2010/2/3,09:15:00,7520.41,7520.41,7520.41,7520.41,644000000
2010/2/3,09:16:00,7536.92,7536.92,7536.92,7536.92,988000000
2010/2/3,09:17:00,7545.12,7545.12,7545.12,7545.12,737000000
2010/2/3,09:18:00,7550.82,7550.82,7550.82,7550.82,793000000
2010/2/3,09:19:00,7549.43,7549.43,7549.43,7549.43,758000000
2010/2/3,09:20:00,7546.82,7546.82,7546.82,7546.82,513000000
2010/2/3,09:21:00,7542.72,7542.72,7542.72,7542.72,561000000
2010/2/3,09:22:00,7539.95,7539.95,7539.95,7539.95,376000000
2010/2/3,09:23:00,7538.13,7538.13,7538.13,7538.13,467000000
2010/2/3,09:24:00,7540.43,7540.43,7540.43,7540.43,450000000
2010/2/3,09:25:00,7538.12,7538.12,7538.12,7538.12,352000000
2010/2/3,09:26:00,7537.51,7537.51,7537.51,7537.51,412000000
2010/2/3,09:27:00,7537.13,7537.13,7537.13,7537.13,371000000
2010/2/3,09:28:00,7532.39,7532.39,7532.39,7532.39,420000000
2010/2/3,09:29:00,7530.25,7530.25,7530.25,7530.25,390000000
2010/2/3,09:30:00,7524.82,7524.82,7524.82,7524.82,330000000
2010/2/3,09:31:00,7520.42,7520.42,7520.42,7520.42,415000000
2010/2/3,09:32:00,7520.03,7520.03,7520.03,7520.03,289000000
2010/2/3,09:33:00,7519.13,7519.13,7519.13,7519.13,352000000
2010/2/3,09:34:00,7521.31,7521.31,7521.31,7521.31,350000000
2010/2/3,09:35:00,7520.28,7520.28,7520.28,7520.28,407000000
2010/2/3,09:36:00,7521.02,7521.02,7521.02,7521.02,449000000
2010/2/3,09:37:00,7520.40,7520.40,7520.40,7520.40,260000000
2010/2/3,09:38:00,7520.98,7520.98,7520.98,7520.98,398000000
2010/2/3,09:39:00,7522.32,7522.32,7522.32,7522.32,305000000
2010/2/3,09:40:00,7523.63,7523.63,7523.63,7523.63,296000000
2010/2/3,09:41:00,7525.46,7525.46,7525.46,7525.46,326000000
2010/2/3,09:42:00,7525.49,7525.49,7525.49,7525.49,239000000
2010/2/3,09:43:00,7527.05,7527.05,7527.05,7527.05,338000000
2010/2/3,09:44:00,7529.20,7529.20,7529.20,7529.20,255000000
2010/2/3,09:45:00,7530.40,7530.40,7530.40,7530.40,250000000
2010/2/3,09:46:00,7531.45,7531.45,7531.45,7531.45,393000000
2010/2/3,09:47:00,7532.59,7532.59,7532.59,7532.59,262000000
2010/2/3,09:48:00,7533.57,7533.57,7533.57,7533.57,390000000
2010/2/3,09:49:00,7532.39,7532.39,7532.39,7532.39,316000000
2010/2/3,09:50:00,7532.56,7532.56,7532.56,7532.56,248000000
2010/2/3,09:51:00,7532.19,7532.19,7532.19,7532.19,309000000
2010/2/3,09:52:00,7530.91,7530.91,7530.91,7530.91,210000000
2010/2/3,09:53:00,7528.72,7528.72,7528.72,7528.72,270000000
2010/2/3,09:54:00,7528.25,7528.25,7528.25,7528.25,264000000
2010/2/3,09:55:00,7515.08,7515.08,7515.08,7515.08,391000000
2010/2/3,09:56:00,7502.81,7502.81,7502.81,7502.81,651000000
2010/2/3,09:57:00,7502.71,7502.71,7502.71,7502.71,415000000
2010/2/3,09:58:00,7498.45,7498.45,7498.45,7498.45,473000000
2010/2/3,09:59:00,7497.80,7497.80,7497.80,7497.80,390000000
2010/2/3,10:00:00,7497.32,7497.32,7497.32,7497.32,304000000
2010/2/3,10:01:00,7496.84,7496.84,7496.84,7496.84,396000000
2010/2/3,10:02:00,7499.78,7499.78,7499.78,7499.78,246000000
2010/2/3,10:03:00,7497.77,7497.77,7497.77,7497.77,293000000
2010/2/3,10:04:00,7500.96,7500.96,7500.96,7500.96,232000000
2010/2/3,10:05:00,7499.84,7499.84,7499.84,7499.84,186000000
2010/2/3,10:06:00,7501.01,7501.01,7501.01,7501.01,250000000
2010/2/3,10:07:00,7502.65,7502.65,7502.65,7502.65,196000000
2010/2/3,10:08:00,7500.29,7500.29,7500.29,7500.29,224000000
2010/2/3,10:09:00,7501.25,7501.25,7501.25,7501.25,203000000
2010/2/3,10:10:00,7491.73,7491.73,7491.73,7491.73,398000000
2010/2/3,10:11:00,7481.92,7481.92,7481.92,7481.92,771000000
2010/2/3,10:12:00,7478.55,7478.55,7478.55,7478.55,442000000
2010/2/3,10:13:00,7470.81,7470.81,7470.81,7470.81,649000000
2010/2/3,10:14:00,7468.52,7468.52,7468.52,7468.52,715000000
2010/2/3,10:15:00,7468.87,7468.87,7468.87,7468.87,530000000
2010/2/3,10:16:00,7465.30,7465.30,7465.30,7465.30,614000000
2010/2/3,10:17:00,7464.81,7464.81,7464.81,7464.81,351000000
2010/2/3,10:18:00,7470.89,7470.89,7470.89,7470.89,445000000
2010/2/3,10:19:00,7469.69,7469.69,7469.69,7469.69,357000000
2010/2/3,10:20:00,7470.78,7470.78,7470.78,7470.78,271000000
2010/2/3,10:21:00,7456.98,7456.98,7456.98,7456.98,762000000
2010/2/3,10:22:00,7454.83,7454.83,7454.83,7454.83,375000000
2010/2/3,10:23:00,7451.27,7451.27,7451.27,7451.27,507000000
2010/2/3,10:24:00,7450.72,7450.72,7450.72,7450.72,400000000
2010/2/3,10:25:00,7452.60,7452.60,7452.60,7452.60,345000000
2010/2/3,10:26:00,7454.38,7454.38,7454.38,7454.38,459000000
2010/2/3,10:27:00,7458.39,7458.39,7458.39,7458.39,256000000
2010/2/3,10:28:00,7466.65,7466.65,7466.65,7466.65,363000000
2010/2/3,10:29:00,7469.93,7469.93,7469.93,7469.93,317000000
2010/2/3,10:30:00,7472.07,7472.07,7472.07,7472.07,233000000
2010/2/3,10:31:00,7474.76,7474.76,7474.76,7474.76,266000000
2010/2/3,10:32:00,7476.49,7476.49,7476.49,7476.49,172000000
2010/2/3,10:33:00,7468.28,7468.28,7468.28,7468.28,346000000
2010/2/3,10:34:00,7461.61,7461.61,7461.61,7461.61,260000000
2010/2/3,10:35:00,7455.15,7455.15,7455.15,7455.15,360000000
2010/2/3,10:36:00,7450.67,7450.67,7450.67,7450.67,436000000
2010/2/3,10:37:00,7447.65,7447.65,7447.65,7447.65,291000000
2010/2/3,10:38:00,7445.91,7445.91,7445.91,7445.91,348000000
2010/2/3,10:39:00,7442.49,7442.49,7442.49,7442.49,305000000
2010/2/3,10:40:00,7442.54,7442.54,7442.54,7442.54,274000000
2010/2/3,10:41:00,7442.45,7442.45,7442.45,7442.45,328000000
2010/2/3,10:42:00,7441.92,7441.92,7441.92,7441.92,225000000
2010/2/3,10:43:00,7445.85,7445.85,7445.85,7445.85,315000000
2010/2/3,10:44:00,7449.35,7449.35,7449.35,7449.35,321000000
2010/2/3,10:45:00,7447.85,7447.85,7447.85,7447.85,295000000
2010/2/3,10:46:00,7450.71,7450.71,7450.71,7450.71,254000000
2010/2/3,10:47:00,7453.69,7453.69,7453.69,7453.69,205000000
2010/2/3,10:48:00,7459.35,7459.35,7459.35,7459.35,306000000
2010/2/3,10:49:00,7463.05,7463.05,7463.05,7463.05,305000000
2010/2/3,10:50:00,7470.68,7470.68,7470.68,7470.68,292000000
2010/2/3,10:51:00,7473.73,7473.73,7473.73,7473.73,293000000
2010/2/3,10:52:00,7475.31,7475.31,7475.31,7475.31,176000000
2010/2/3,10:53:00,7475.58,7475.58,7475.58,7475.58,311000000
2010/2/3,10:54:00,7473.72,7473.72,7473.72,7473.72,177000000
2010/2/3,10:55:00,7475.86,7475.86,7475.86,7475.86,172000000
2010/2/3,10:56:00,7477.95,7477.95,7477.95,7477.95,214000000
2010/2/3,10:57:00,7477.92,7477.92,7477.92,7477.92,189000000
2010/2/3,10:58:00,7478.44,7478.44,7478.44,7478.44,202000000
2010/2/3,10:59:00,7478.67,7478.67,7478.67,7478.67,139000000
2010/2/3,11:00:00,7477.97,7477.97,7477.97,7477.97,140000000
2010/2/3,11:01:00,7482.30,7482.30,7482.30,7482.30,203000000
2010/2/3,11:02:00,7479.37,7479.37,7479.37,7479.37,185000000
2010/2/3,11:03:00,7480.69,7480.69,7480.69,7480.69,194000000
2010/2/3,11:04:00,7479.87,7479.87,7479.87,7479.87,158000000
2010/2/3,11:05:00,7480.97,7480.97,7480.97,7480.97,190000000
2010/2/3,11:06:00,7488.20,7488.20,7488.20,7488.20,345000000
2010/2/3,11:07:00,7490.24,7490.24,7490.24,7490.24,194000000
2010/2/3,11:08:00,7496.15,7496.15,7496.15,7496.15,383000000
2010/2/3,11:09:00,7499.43,7499.43,7499.43,7499.43,318000000
2010/2/3,11:10:00,7499.20,7499.20,7499.20,7499.20,327000000
2010/2/3,11:11:00,7499.40,7499.40,7499.40,7499.40,434000000
2010/2/3,11:12:00,7497.74,7497.74,7497.74,7497.74,281000000
2010/2/3,11:13:00,7496.42,7496.42,7496.42,7496.42,278000000
2010/2/3,11:14:00,7497.71,7497.71,7497.71,7497.71,211000000
2010/2/3,11:15:00,7495.08,7495.08,7495.08,7495.08,179000000
2010/2/3,11:16:00,7495.15,7495.15,7495.15,7495.15,180000000
2010/2/3,11:17:00,7493.05,7493.05,7493.05,7493.05,137000000
2010/2/3,11:18:00,7491.64,7491.64,7491.64,7491.64,178000000
2010/2/3,11:19:00,7492.33,7492.33,7492.33,7492.33,149000000
2010/2/3,11:20:00,7490.21,7490.21,7490.21,7490.21,144000000
2010/2/3,11:21:00,7492.65,7492.65,7492.65,7492.65,198000000
2010/2/3,11:22:00,7492.36,7492.36,7492.36,7492.36,134000000
2010/2/3,11:23:00,7492.80,7492.80,7492.80,7492.80,179000000
2010/2/3,11:24:00,7496.27,7496.27,7496.27,7496.27,191000000
2010/2/3,11:25:00,7501.67,7501.67,7501.67,7501.67,272000000
2010/2/3,11:26:00,7507.55,7507.55,7507.55,7507.55,537000000
2010/2/3,11:27:00,7514.31,7514.31,7514.31,7514.31,396000000
2010/2/3,11:28:00,7519.64,7519.64,7519.64,7519.64,601000000
2010/2/3,11:29:00,7529.09,7529.09,7529.09,7529.09,717000000
2010/2/3,11:30:00,7532.47,7532.47,7532.47,7532.47,645000000
2010/2/3,11:31:00,7533.26,7533.26,7533.26,7533.26,540000000
2010/2/3,11:32:00,7531.82,7531.82,7531.82,7531.82,400000000
2010/2/3,11:33:00,7526.01,7526.01,7526.01,7526.01,418000000
2010/2/3,11:34:00,7524.27,7524.27,7524.27,7524.27,331000000
2010/2/3,11:35:00,7519.72,7519.72,7519.72,7519.72,290000000
2010/2/3,11:36:00,7517.12,7517.12,7517.12,7517.12,296000000
2010/2/3,11:37:00,7514.08,7514.08,7514.08,7514.08,161000000
2010/2/3,11:38:00,7514.61,7514.61,7514.61,7514.61,237000000
2010/2/3,11:39:00,7513.04,7513.04,7513.04,7513.04,161000000
2010/2/3,11:40:00,7514.56,7514.56,7514.56,7514.56,151000000
2010/2/3,11:41:00,7512.00,7512.00,7512.00,7512.00,175000000
2010/2/3,11:42:00,7510.22,7510.22,7510.22,7510.22,110000000
2010/2/3,11:43:00,7511.08,7511.08,7511.08,7511.08,170000000
2010/2/3,11:44:00,7511.08,7511.08,7511.08,7511.08,119000000
2010/2/3,11:45:00,7512.86,7512.86,7512.86,7512.86,195000000
2010/2/3,11:46:00,7512.39,7512.39,7512.39,7512.39,205000000
2010/2/3,11:47:00,7513.69,7513.69,7513.69,7513.69,173000000
2010/2/3,11:48:00,7511.69,7511.69,7511.69,7511.69,265000000
2010/2/3,11:49:00,7512.14,7512.14,7512.14,7512.14,183000000
2010/2/3,11:50:00,7510.06,7510.06,7510.06,7510.06,227000000
2010/2/3,11:51:00,7508.02,7508.02,7508.02,7508.02,219000000
2010/2/3,11:52:00,7506.12,7506.12,7506.12,7506.12,153000000
2010/2/3,11:53:00,7502.93,7502.93,7502.93,7502.93,232000000
2010/2/3,11:54:00,7502.02,7502.02,7502.02,7502.02,183000000
2010/2/3,11:55:00,7502.65,7502.65,7502.65,7502.65,210000000
2010/2/3,11:56:00,7501.06,7501.06,7501.06,7501.06,223000000
2010/2/3,11:57:00,7499.33,7499.33,7499.33,7499.33,136000000
2010/2/3,11:58:00,7502.90,7502.90,7502.90,7502.90,236000000
2010/2/3,11:59:00,7503.29,7503.29,7503.29,7503.29,153000000
2010/2/3,12:00:00,7504.95,7504.95,7504.95,7504.95,191000000
2010/2/3,12:01:00,7507.21,7507.21,7507.21,7507.21,207000000
2010/2/3,12:02:00,7506.91,7506.91,7506.91,7506.91,155000000
2010/2/3,12:03:00,7512.95,7512.95,7512.95,7512.95,268000000
2010/2/3,12:04:00,7513.78,7513.78,7513.78,7513.78,174000000
2010/2/3,12:05:00,7513.92,7513.92,7513.92,7513.92,188000000
2010/2/3,12:06:00,7514.91,7514.91,7514.91,7514.91,241000000
2010/2/3,12:07:00,7514.55,7514.55,7514.55,7514.55,131000000
2010/2/3,12:08:00,7513.17,7513.17,7513.17,7513.17,188000000
2010/2/3,12:09:00,7512.93,7512.93,7512.93,7512.93,176000000
2010/2/3,12:10:00,7512.39,7512.39,7512.39,7512.39,168000000
2010/2/3,12:11:00,7512.18,7512.18,7512.18,7512.18,239000000
2010/2/3,12:12:00,7510.81,7510.81,7510.81,7510.81,116000000
2010/2/3,12:13:00,7511.62,7511.62,7511.62,7511.62,199000000
2010/2/3,12:14:00,7511.49,7511.49,7511.49,7511.49,170000000
2010/2/3,12:15:00,7510.90,7510.90,7510.90,7510.90,190000000
2010/2/3,12:16:00,7511.25,7511.25,7511.25,7511.25,187000000
2010/2/3,12:17:00,7511.66,7511.66,7511.66,7511.66,151000000
2010/2/3,12:18:00,7512.26,7512.26,7512.26,7512.26,213000000
2010/2/3,12:19:00,7514.41,7514.41,7514.41,7514.41,202000000
2010/2/3,12:20:00,7514.91,7514.91,7514.91,7514.91,342000000
2010/2/3,12:21:00,7521.26,7521.26,7521.26,7521.26,332000000
2010/2/3,12:22:00,7520.06,7520.06,7520.06,7520.06,218000000
2010/2/3,12:23:00,7520.10,7520.10,7520.10,7520.10,278000000
2010/2/3,12:24:00,7520.01,7520.01,7520.01,7520.01,256000000
2010/2/3,12:25:00,7522.22,7522.22,7522.22,7522.22,282000000
2010/2/3,12:26:00,7523.98,7523.98,7523.98,7523.98,269000000
2010/2/3,12:27:00,7522.78,7522.78,7522.78,7522.78,208000000
2010/2/3,12:28:00,7525.00,7525.00,7525.00,7525.00,286000000
2010/2/3,12:29:00,7525.68,7525.68,7525.68,7525.68,243000000
2010/2/3,12:30:00,7525.59,7525.59,7525.59,7525.59,270000000
2010/2/3,12:31:00,7528.48,7528.48,7528.48,7528.48,294000000
2010/2/3,12:32:00,7526.83,7526.83,7526.83,7526.83,274000000
2010/2/3,12:33:00,7529.36,7529.36,7529.36,7529.36,382000000
2010/2/3,12:34:00,7529.64,7529.64,7529.64,7529.64,241000000
2010/2/3,12:35:00,7529.62,7529.62,7529.62,7529.62,271000000
2010/2/3,12:36:00,7531.18,7531.18,7531.18,7531.18,351000000
2010/2/3,12:37:00,7530.26,7530.26,7530.26,7530.26,267000000
2010/2/3,12:38:00,7529.82,7529.82,7529.82,7529.82,441000000
2010/2/3,12:39:00,7529.03,7529.03,7529.03,7529.03,301000000
2010/2/3,12:40:00,7526.98,7526.98,7526.98,7526.98,233000000
2010/2/3,12:41:00,7526.72,7526.72,7526.72,7526.72,282000000
2010/2/3,12:42:00,7524.81,7524.81,7524.81,7524.81,214000000
2010/2/3,12:43:00,7523.19,7523.19,7523.19,7523.19,268000000
2010/2/3,12:44:00,7521.87,7521.87,7521.87,7521.87,186000000
2010/2/3,12:45:00,7522.57,7522.57,7522.57,7522.57,191000000
2010/2/3,12:46:00,7525.36,7525.36,7525.36,7525.36,204000000
2010/2/3,12:47:00,7522.67,7522.67,7522.67,7522.67,153000000
2010/2/3,12:48:00,7523.62,7523.62,7523.62,7523.62,245000000
2010/2/3,12:49:00,7524.60,7524.60,7524.60,7524.60,190000000
2010/2/3,12:50:00,7524.72,7524.72,7524.72,7524.72,269000000
2010/2/3,12:51:00,7522.51,7522.51,7522.51,7522.51,305000000
2010/2/3,12:52:00,7521.11,7521.11,7521.11,7521.11,207000000
2010/2/3,12:53:00,7519.60,7519.60,7519.60,7519.60,247000000
2010/2/3,12:54:00,7518.64,7518.64,7518.64,7518.64,194000000
2010/2/3,12:55:00,7517.80,7517.80,7517.80,7517.80,243000000
2010/2/3,12:56:00,7515.90,7515.90,7515.90,7515.90,253000000
2010/2/3,12:57:00,7517.90,7517.90,7517.90,7517.90,168000000
2010/2/3,12:58:00,7515.70,7515.70,7515.70,7515.70,231000000
2010/2/3,12:59:00,7517.33,7517.33,7517.33,7517.33,192000000
2010/2/3,13:00:00,7519.06,7519.06,7519.06,7519.06,227000000
2010/2/3,13:01:00,7518.94,7518.94,7518.94,7518.94,317000000
2010/2/3,13:02:00,7520.40,7520.40,7520.40,7520.40,196000000
2010/2/3,13:03:00,7522.29,7522.29,7522.29,7522.29,263000000
2010/2/3,13:04:00,7522.18,7522.18,7522.18,7522.18,214000000
2010/2/3,13:05:00,7524.85,7524.85,7524.85,7524.85,247000000
2010/2/3,13:06:00,7525.14,7525.14,7525.14,7525.14,310000000
2010/2/3,13:07:00,7524.94,7524.94,7524.94,7524.94,210000000
2010/2/3,13:08:00,7527.19,7527.19,7527.19,7527.19,323000000
2010/2/3,13:09:00,7527.45,7527.45,7527.45,7527.45,264000000
2010/2/3,13:10:00,7528.00,7528.00,7528.00,7528.00,321000000
2010/2/3,13:11:00,7527.42,7527.42,7527.42,7527.42,380000000
2010/2/3,13:12:00,7530.05,7530.05,7530.05,7530.05,273000000
2010/2/3,13:13:00,7531.87,7531.87,7531.87,7531.87,394000000
2010/2/3,13:14:00,7532.59,7532.59,7532.59,7532.59,311000000
2010/2/3,13:15:00,7532.73,7532.73,7532.73,7532.73,369000000
2010/2/3,13:16:00,7535.93,7535.93,7535.93,7535.93,410000000
2010/2/3,13:17:00,7537.81,7537.81,7537.81,7537.81,363000000
2010/2/3,13:18:00,7538.56,7538.56,7538.56,7538.56,450000000
2010/2/3,13:19:00,7539.52,7539.52,7539.52,7539.52,357000000
2010/2/3,13:20:00,7538.01,7538.01,7538.01,7538.01,404000000
2010/2/3,13:21:00,7539.76,7539.76,7539.76,7539.76,491000000
2010/2/3,13:22:00,7538.27,7538.27,7538.27,7538.27,384000000
2010/2/3,13:23:00,7539.56,7539.56,7539.56,7539.56,533000000
2010/2/3,13:24:00,7542.03,7542.03,7542.03,7542.03,551000000
2010/2/3,13:25:00,7542.07,7542.07,7542.07,7542.07,555000000
2010/2/3,13:26:00,7542.07,7542.07,7542.07,7542.07,0
2010/2/3,13:27:00,7542.07,7542.07,7542.07,7542.07,0
2010/2/3,13:28:00,7542.07,7542.07,7542.07,7542.07,0
2010/2/3,13:29:00,7542.07,7542.07,7542.07,7542.07,0
2010/2/3,13:30:00,7547.98,7547.98,7547.98,7547.98,3995000064
2010/2/4,09:01:00,7563.19,7563.19,7563.19,7563.19,2177999872
2010/2/4,09:02:00,7542.70,7542.70,7542.70,7542.70,885000000
2010/2/4,09:03:00,7541.33,7541.33,7541.33,7541.33,719000000
2010/2/4,09:04:00,7535.61,7535.61,7535.61,7535.61,790000000
2010/2/4,09:05:00,7537.71,7537.71,7537.71,7537.71,528000000
2010/2/4,09:06:00,7547.19,7547.19,7547.19,7547.19,683000000
2010/2/4,09:07:00,7554.34,7554.34,7554.34,7554.34,507000000
2010/2/4,09:08:00,7562.84,7562.84,7562.84,7562.84,803000000
2010/2/4,09:09:00,7572.47,7572.47,7572.47,7572.47,724000000
2010/2/4,09:10:00,7576.33,7576.33,7576.33,7576.33,726000000
2010/2/4,09:11:00,7578.18,7578.18,7578.18,7578.18,907000000
2010/2/4,09:12:00,7568.06,7568.06,7568.06,7568.06,758000000
2010/2/4,09:13:00,7568.97,7568.97,7568.97,7568.97,695000000
2010/2/4,09:14:00,7566.33,7566.33,7566.33,7566.33,489000000
2010/2/4,09:15:00,7566.59,7566.59,7566.59,7566.59,410000000
2010/2/4,09:16:00,7567.06,7567.06,7567.06,7567.06,490000000
2010/2/4,09:17:00,7562.46,7562.46,7562.46,7562.46,350000000
2010/2/4,09:18:00,7561.37,7561.37,7561.37,7561.37,449000000
2010/2/4,09:19:00,7559.77,7559.77,7559.77,7559.77,425000000
2010/2/4,09:20:00,7557.62,7557.62,7557.62,7557.62,369000000
2010/2/4,09:21:00,7551.91,7551.91,7551.91,7551.91,524000000
2010/2/4,09:22:00,7546.26,7546.26,7546.26,7546.26,367000000
2010/2/4,09:23:00,7532.51,7532.51,7532.51,7532.51,795000000
2010/2/4,09:24:00,7528.45,7528.45,7528.45,7528.45,489000000
2010/2/4,09:25:00,7529.14,7529.14,7529.14,7529.14,420000000
2010/2/4,09:26:00,7532.49,7532.49,7532.49,7532.49,488000000
2010/2/4,09:27:00,7537.47,7537.47,7537.47,7537.47,298000000
2010/2/4,09:28:00,7531.41,7531.41,7531.41,7531.41,504000000
2010/2/4,09:29:00,7529.09,7529.09,7529.09,7529.09,432000000
2010/2/4,09:30:00,7512.10,7512.10,7512.10,7512.10,640000000
2010/2/4,09:31:00,7505.58,7505.58,7505.58,7505.58,658000000
2010/2/4,09:32:00,7504.96,7504.96,7504.96,7504.96,422000000
2010/2/4,09:33:00,7514.24,7514.24,7514.24,7514.24,527000000
2010/2/4,09:34:00,7516.98,7516.98,7516.98,7516.98,370000000
2010/2/4,09:35:00,7518.50,7518.50,7518.50,7518.50,274000000
2010/2/4,09:36:00,7524.62,7524.62,7524.62,7524.62,420000000
2010/2/4,09:37:00,7522.39,7522.39,7522.39,7522.39,257000000
2010/2/4,09:38:00,7523.97,7523.97,7523.97,7523.97,288000000
2010/2/4,09:39:00,7523.33,7523.33,7523.33,7523.33,239000000
2010/2/4,09:40:00,7524.77,7524.77,7524.77,7524.77,212000000
2010/2/4,09:41:00,7529.86,7529.86,7529.86,7529.86,322000000
2010/2/4,09:42:00,7533.54,7533.54,7533.54,7533.54,252000000
2010/2/4,09:43:00,7534.56,7534.56,7534.56,7534.56,384000000
2010/2/4,09:44:00,7543.01,7543.01,7543.01,7543.01,324000000
2010/2/4,09:45:00,7546.98,7546.98,7546.98,7546.98,319000000
2010/2/4,09:46:00,7549.40,7549.40,7549.40,7549.40,427000000
2010/2/4,09:47:00,7545.87,7545.87,7545.87,7545.87,384000000
2010/2/4,09:48:00,7539.88,7539.88,7539.88,7539.88,476000000
2010/2/4,09:49:00,7538.03,7538.03,7538.03,7538.03,295000000
2010/2/4,09:50:00,7539.66,7539.66,7539.66,7539.66,253000000
2010/2/4,09:51:00,7540.68,7540.68,7540.68,7540.68,267000000
2010/2/4,09:52:00,7540.10,7540.10,7540.10,7540.10,218000000
2010/2/4,09:53:00,7537.66,7537.66,7537.66,7537.66,348000000
2010/2/4,09:54:00,7536.75,7536.75,7536.75,7536.75,255000000
2010/2/4,09:55:00,7537.00,7537.00,7537.00,7537.00,221000000
2010/2/4,09:56:00,7542.04,7542.04,7542.04,7542.04,291000000
2010/2/4,09:57:00,7544.60,7544.60,7544.60,7544.60,190000000
2010/2/4,09:58:00,7545.20,7545.20,7545.20,7545.20,317000000
2010/2/4,09:59:00,7539.67,7539.67,7539.67,7539.67,326000000
2010/2/4,10:00:00,7527.29,7527.29,7527.29,7527.29,594000000
2010/2/4,10:01:00,7524.18,7524.18,7524.18,7524.18,425000000
2010/2/4,10:02:00,7526.62,7526.62,7526.62,7526.62,230000000
2010/2/4,10:03:00,7523.01,7523.01,7523.01,7523.01,357000000
2010/2/4,10:04:00,7522.99,7522.99,7522.99,7522.99,236000000
2010/2/4,10:05:00,7524.30,7524.30,7524.30,7524.30,180000000
2010/2/4,10:06:00,7521.48,7521.48,7521.48,7521.48,246000000
2010/2/4,10:07:00,7523.36,7523.36,7523.36,7523.36,154000000
2010/2/4,10:08:00,7519.81,7519.81,7519.81,7519.81,304000000
2010/2/4,10:09:00,7518.40,7518.40,7518.40,7518.40,198000000
2010/2/4,10:10:00,7520.47,7520.47,7520.47,7520.47,206000000
2010/2/4,10:11:00,7518.75,7518.75,7518.75,7518.75,262000000
2010/2/4,10:12:00,7521.38,7521.38,7521.38,7521.38,172000000
2010/2/4,10:13:00,7521.53,7521.53,7521.53,7521.53,244000000
2010/2/4,10:14:00,7522.79,7522.79,7522.79,7522.79,158000000
2010/2/4,10:15:00,7525.43,7525.43,7525.43,7525.43,234000000
2010/2/4,10:16:00,7528.81,7528.81,7528.81,7528.81,279000000
2010/2/4,10:17:00,7532.09,7532.09,7532.09,7532.09,189000000
2010/2/4,10:18:00,7532.04,7532.04,7532.04,7532.04,266000000
2010/2/4,10:19:00,7534.13,7534.13,7534.13,7534.13,209000000
2010/2/4,10:20:00,7535.43,7535.43,7535.43,7535.43,216000000
2010/2/4,10:21:00,7537.60,7537.60,7537.60,7537.60,316000000
2010/2/4,10:22:00,7539.31,7539.31,7539.31,7539.31,206000000
2010/2/4,10:23:00,7543.73,7543.73,7543.73,7543.73,286000000
2010/2/4,10:24:00,7542.00,7542.00,7542.00,7542.00,293000000
2010/2/4,10:25:00,7547.85,7547.85,7547.85,7547.85,265000000
2010/2/4,10:26:00,7546.65,7546.65,7546.65,7546.65,366000000
2010/2/4,10:27:00,7545.73,7545.73,7545.73,7545.73,254000000
2010/2/4,10:28:00,7545.31,7545.31,7545.31,7545.31,310000000
2010/2/4,10:29:00,7544.08,7544.08,7544.08,7544.08,210000000
2010/2/4,10:30:00,7542.94,7542.94,7542.94,7542.94,191000000
2010/2/4,10:31:00,7544.58,7544.58,7544.58,7544.58,231000000
2010/2/4,10:32:00,7544.89,7544.89,7544.89,7544.89,177000000
2010/2/4,10:33:00,7538.37,7538.37,7538.37,7538.37,279000000
2010/2/4,10:34:00,7539.71,7539.71,7539.71,7539.71,210000000
2010/2/4,10:35:00,7539.20,7539.20,7539.20,7539.20,148000000
2010/2/4,10:36:00,7538.73,7538.73,7538.73,7538.73,182000000
2010/2/4,10:37:00,7537.31,7537.31,7537.31,7537.31,148000000
2010/2/4,10:38:00,7540.07,7540.07,7540.07,7540.07,189000000
2010/2/4,10:39:00,7539.64,7539.64,7539.64,7539.64,151000000
2010/2/4,10:40:00,7542.37,7542.37,7542.37,7542.37,216000000
2010/2/4,10:41:00,7544.90,7544.90,7544.90,7544.90,243000000
2010/2/4,10:42:00,7545.22,7545.22,7545.22,7545.22,182000000
2010/2/4,10:43:00,7546.52,7546.52,7546.52,7546.52,269000000
2010/2/4,10:44:00,7547.48,7547.48,7547.48,7547.48,219000000
2010/2/4,10:45:00,7548.14,7548.14,7548.14,7548.14,214000000
2010/2/4,10:46:00,7550.44,7550.44,7550.44,7550.44,355000000
2010/2/4,10:47:00,7551.58,7551.58,7551.58,7551.58,229000000
2010/2/4,10:48:00,7555.81,7555.81,7555.81,7555.81,395000000
2010/2/4,10:49:00,7558.51,7558.51,7558.51,7558.51,263000000
2010/2/4,10:50:00,7558.48,7558.48,7558.48,7558.48,347000000
2010/2/4,10:51:00,7557.98,7557.98,7557.98,7557.98,299000000
2010/2/4,10:52:00,7559.07,7559.07,7559.07,7559.07,247000000
2010/2/4,10:53:00,7560.14,7560.14,7560.14,7560.14,305000000
2010/2/4,10:54:00,7560.83,7560.83,7560.83,7560.83,243000000
2010/2/4,10:55:00,7560.94,7560.94,7560.94,7560.94,201000000
2010/2/4,10:56:00,7559.85,7559.85,7559.85,7559.85,243000000
2010/2/4,10:57:00,7560.29,7560.29,7560.29,7560.29,198000000
2010/2/4,10:58:00,7560.76,7560.76,7560.76,7560.76,270000000
2010/2/4,10:59:00,7560.07,7560.07,7560.07,7560.07,176000000
2010/2/4,11:00:00,7559.40,7559.40,7559.40,7559.40,205000000
2010/2/4,11:01:00,7560.79,7560.79,7560.79,7560.79,237000000
2010/2/4,11:02:00,7561.10,7561.10,7561.10,7561.10,147000000
2010/2/4,11:03:00,7558.52,7558.52,7558.52,7558.52,221000000
2010/2/4,11:04:00,7558.99,7558.99,7558.99,7558.99,206000000
2010/2/4,11:05:00,7559.81,7559.81,7559.81,7559.81,203000000
2010/2/4,11:06:00,7558.95,7558.95,7558.95,7558.95,234000000
2010/2/4,11:07:00,7560.59,7560.59,7560.59,7560.59,152000000
2010/2/4,11:08:00,7554.99,7554.99,7554.99,7554.99,312000000
2010/2/4,11:09:00,7555.57,7555.57,7555.57,7555.57,295000000
2010/2/4,11:10:00,7557.26,7557.26,7557.26,7557.26,194000000
2010/2/4,11:11:00,7555.97,7555.97,7555.97,7555.97,272000000
2010/2/4,11:12:00,7555.62,7555.62,7555.62,7555.62,182000000
2010/2/4,11:13:00,7560.03,7560.03,7560.03,7560.03,234000000
2010/2/4,11:14:00,7561.80,7561.80,7561.80,7561.80,193000000
2010/2/4,11:15:00,7562.15,7562.15,7562.15,7562.15,194000000
2010/2/4,11:16:00,7565.68,7565.68,7565.68,7565.68,222000000
2010/2/4,11:17:00,7563.26,7563.26,7563.26,7563.26,150000000
2010/2/4,11:18:00,7565.15,7565.15,7565.15,7565.15,268000000
2010/2/4,11:19:00,7567.42,7567.42,7567.42,7567.42,152000000
2010/2/4,11:20:00,7567.08,7567.08,7567.08,7567.08,213000000
2010/2/4,11:21:00,7565.52,7565.52,7565.52,7565.52,216000000
2010/2/4,11:22:00,7562.46,7562.46,7562.46,7562.46,223000000
2010/2/4,11:23:00,7561.27,7561.27,7561.27,7561.27,304000000
2010/2/4,11:24:00,7554.89,7554.89,7554.89,7554.89,301000000
2010/2/4,11:25:00,7551.04,7551.04,7551.04,7551.04,334000000
2010/2/4,11:26:00,7547.94,7547.94,7547.94,7547.94,338000000
2010/2/4,11:27:00,7543.53,7543.53,7543.53,7543.53,290000000
2010/2/4,11:28:00,7542.76,7542.76,7542.76,7542.76,322000000
2010/2/4,11:29:00,7542.01,7542.01,7542.01,7542.01,226000000
2010/2/4,11:30:00,7539.93,7539.93,7539.93,7539.93,221000000
2010/2/4,11:31:00,7542.80,7542.80,7542.80,7542.80,273000000
2010/2/4,11:32:00,7545.30,7545.30,7545.30,7545.30,125000000
2010/2/4,11:33:00,7544.49,7544.49,7544.49,7544.49,228000000
2010/2/4,11:34:00,7543.75,7543.75,7543.75,7543.75,164000000
2010/2/4,11:35:00,7543.81,7543.81,7543.81,7543.81,188000000
2010/2/4,11:36:00,7541.22,7541.22,7541.22,7541.22,270000000
2010/2/4,11:37:00,7541.66,7541.66,7541.66,7541.66,150000000
2010/2/4,11:38:00,7544.93,7544.93,7544.93,7544.93,190000000
2010/2/4,11:39:00,7546.87,7546.87,7546.87,7546.87,164000000
2010/2/4,11:40:00,7547.67,7547.67,7547.67,7547.67,156000000
2010/2/4,11:41:00,7545.94,7545.94,7545.94,7545.94,184000000
2010/2/4,11:42:00,7545.34,7545.34,7545.34,7545.34,130000000
2010/2/4,11:43:00,7547.68,7547.68,7547.68,7547.68,164000000
2010/2/4,11:44:00,7546.94,7546.94,7546.94,7546.94,117000000
2010/2/4,11:45:00,7545.87,7545.87,7545.87,7545.87,153000000
2010/2/4,11:46:00,7546.23,7546.23,7546.23,7546.23,190000000
2010/2/4,11:47:00,7539.78,7539.78,7539.78,7539.78,176000000
2010/2/4,11:48:00,7532.27,7532.27,7532.27,7532.27,387000000
2010/2/4,11:49:00,7531.44,7531.44,7531.44,7531.44,302000000
2010/2/4,11:50:00,7532.08,7532.08,7532.08,7532.08,350000000
2010/2/4,11:51:00,7530.72,7530.72,7530.72,7530.72,273000000
2010/2/4,11:52:00,7533.06,7533.06,7533.06,7533.06,185000000
2010/2/4,11:53:00,7533.52,7533.52,7533.52,7533.52,247000000
2010/2/4,11:54:00,7533.73,7533.73,7533.73,7533.73,155000000
2010/2/4,11:55:00,7533.28,7533.28,7533.28,7533.28,136000000
2010/2/4,11:56:00,7528.66,7528.66,7528.66,7528.66,207000000
2010/2/4,11:57:00,7530.53,7530.53,7530.53,7530.53,150000000
2010/2/4,11:58:00,7530.70,7530.70,7530.70,7530.70,237000000
2010/2/4,11:59:00,7532.18,7532.18,7532.18,7532.18,145000000
2010/2/4,12:00:00,7527.19,7527.19,7527.19,7527.19,238000000
2010/2/4,12:01:00,7528.28,7528.28,7528.28,7528.28,231000000
2010/2/4,12:02:00,7528.69,7528.69,7528.69,7528.69,166000000
2010/2/4,12:03:00,7526.88,7526.88,7526.88,7526.88,264000000
2010/2/4,12:04:00,7528.32,7528.32,7528.32,7528.32,212000000
2010/2/4,12:05:00,7529.87,7529.87,7529.87,7529.87,183000000
2010/2/4,12:06:00,7529.69,7529.69,7529.69,7529.69,210000000
2010/2/4,12:07:00,7531.52,7531.52,7531.52,7531.52,134000000
2010/2/4,12:08:00,7534.30,7534.30,7534.30,7534.30,154000000
2010/2/4,12:09:00,7534.18,7534.18,7534.18,7534.18,158000000
2010/2/4,12:10:00,7536.14,7536.14,7536.14,7536.14,158000000
2010/2/4,12:11:00,7538.02,7538.02,7538.02,7538.02,162000000
2010/2/4,12:12:00,7540.01,7540.01,7540.01,7540.01,141000000
2010/2/4,12:13:00,7535.49,7535.49,7535.49,7535.49,193000000
2010/2/4,12:14:00,7535.89,7535.89,7535.89,7535.89,128000000
2010/2/4,12:15:00,7537.37,7537.37,7537.37,7537.37,130000000
2010/2/4,12:16:00,7538.63,7538.63,7538.63,7538.63,167000000
2010/2/4,12:17:00,7539.07,7539.07,7539.07,7539.07,126000000
2010/2/4,12:18:00,7539.60,7539.60,7539.60,7539.60,182000000
2010/2/4,12:19:00,7539.27,7539.27,7539.27,7539.27,142000000
2010/2/4,12:20:00,7537.51,7537.51,7537.51,7537.51,179000000
2010/2/4,12:21:00,7534.24,7534.24,7534.24,7534.24,237000000
2010/2/4,12:22:00,7532.18,7532.18,7532.18,7532.18,212000000
2010/2/4,12:23:00,7533.28,7533.28,7533.28,7533.28,219000000
2010/2/4,12:24:00,7532.82,7532.82,7532.82,7532.82,141000000
2010/2/4,12:25:00,7535.95,7535.95,7535.95,7535.95,148000000
2010/2/4,12:26:00,7535.52,7535.52,7535.52,7535.52,200000000
2010/2/4,12:27:00,7534.24,7534.24,7534.24,7534.24,118000000
2010/2/4,12:28:00,7535.38,7535.38,7535.38,7535.38,166000000
2010/2/4,12:29:00,7529.63,7529.63,7529.63,7529.63,237000000
2010/2/4,12:30:00,7525.10,7525.10,7525.10,7525.10,262000000
2010/2/4,12:31:00,7525.45,7525.45,7525.45,7525.45,212000000
2010/2/4,12:32:00,7527.28,7527.28,7527.28,7527.28,167000000
2010/2/4,12:33:00,7527.33,7527.33,7527.33,7527.33,214000000
2010/2/4,12:34:00,7527.53,7527.53,7527.53,7527.53,154000000
2010/2/4,12:35:00,7529.01,7529.01,7529.01,7529.01,175000000
2010/2/4,12:36:00,7530.62,7530.62,7530.62,7530.62,188000000
2010/2/4,12:37:00,7531.33,7531.33,7531.33,7531.33,188000000
2010/2/4,12:38:00,7533.14,7533.14,7533.14,7533.14,196000000
2010/2/4,12:39:00,7533.89,7533.89,7533.89,7533.89,142000000
2010/2/4,12:40:00,7536.99,7536.99,7536.99,7536.99,159000000
2010/2/4,12:41:00,7539.82,7539.82,7539.82,7539.82,174000000
2010/2/4,12:42:00,7537.13,7537.13,7537.13,7537.13,127000000
2010/2/4,12:43:00,7540.30,7540.30,7540.30,7540.30,212000000
2010/2/4,12:44:00,7542.76,7542.76,7542.76,7542.76,164000000
2010/2/4,12:45:00,7542.37,7542.37,7542.37,7542.37,208000000
2010/2/4,12:46:00,7546.44,7546.44,7546.44,7546.44,214000000
2010/2/4,12:47:00,7547.08,7547.08,7547.08,7547.08,181000000
2010/2/4,12:48:00,7548.07,7548.07,7548.07,7548.07,283000000
2010/2/4,12:49:00,7547.20,7547.20,7547.20,7547.20,203000000
2010/2/4,12:50:00,7540.29,7540.29,7540.29,7540.29,347000000
2010/2/4,12:51:00,7541.81,7541.81,7541.81,7541.81,249000000
2010/2/4,12:52:00,7543.94,7543.94,7543.94,7543.94,166000000
2010/2/4,12:53:00,7544.23,7544.23,7544.23,7544.23,202000000
2010/2/4,12:54:00,7545.87,7545.87,7545.87,7545.87,147000000
2010/2/4,12:55:00,7547.82,7547.82,7547.82,7547.82,185000000
2010/2/4,12:56:00,7547.42,7547.42,7547.42,7547.42,183000000
2010/2/4,12:57:00,7547.46,7547.46,7547.46,7547.46,131000000
2010/2/4,12:58:00,7545.29,7545.29,7545.29,7545.29,280000000
2010/2/4,12:59:00,7545.84,7545.84,7545.84,7545.84,203000000
2010/2/4,13:00:00,7545.58,7545.58,7545.58,7545.58,180000000
2010/2/4,13:01:00,7546.14,7546.14,7546.14,7546.14,248000000
2010/2/4,13:02:00,7544.67,7544.67,7544.67,7544.67,196000000
2010/2/4,13:03:00,7544.94,7544.94,7544.94,7544.94,263000000
2010/2/4,13:04:00,7546.99,7546.99,7546.99,7546.99,191000000
2010/2/4,13:05:00,7539.00,7539.00,7539.00,7539.00,380000000
2010/2/4,13:06:00,7536.11,7536.11,7536.11,7536.11,409000000
2010/2/4,13:07:00,7535.18,7535.18,7535.18,7535.18,251000000
2010/2/4,13:08:00,7537.95,7537.95,7537.95,7537.95,386000000
2010/2/4,13:09:00,7538.09,7538.09,7538.09,7538.09,242000000
2010/2/4,13:10:00,7538.84,7538.84,7538.84,7538.84,229000000
2010/2/4,13:11:00,7538.39,7538.39,7538.39,7538.39,285000000
2010/2/4,13:12:00,7539.34,7539.34,7539.34,7539.34,207000000
2010/2/4,13:13:00,7540.40,7540.40,7540.40,7540.40,341000000
2010/2/4,13:14:00,7544.82,7544.82,7544.82,7544.82,227000000
2010/2/4,13:15:00,7543.32,7543.32,7543.32,7543.32,315000000
2010/2/4,13:16:00,7545.51,7545.51,7545.51,7545.51,342000000
2010/2/4,13:17:00,7544.20,7544.20,7544.20,7544.20,275000000
2010/2/4,13:18:00,7540.64,7540.64,7540.64,7540.64,456000000
2010/2/4,13:19:00,7544.25,7544.25,7544.25,7544.25,319000000
2010/2/4,13:20:00,7543.71,7543.71,7543.71,7543.71,361000000
2010/2/4,13:21:00,7542.60,7542.60,7542.60,7542.60,415000000
2010/2/4,13:22:00,7544.03,7544.03,7544.03,7544.03,325000000
2010/2/4,13:23:00,7543.57,7543.57,7543.57,7543.57,466000000
2010/2/4,13:24:00,7544.61,7544.61,7544.61,7544.61,375000000
2010/2/4,13:25:00,7544.21,7544.21,7544.21,7544.21,442000000
2010/2/4,13:26:00,7542.49,7542.49,7542.49,7542.49,0
2010/2/4,13:27:00,7542.49,7542.49,7542.49,7542.49,0
2010/2/4,13:28:00,7542.49,7542.49,7542.49,7542.49,0
2010/2/4,13:29:00,7542.49,7542.49,7542.49,7542.49,0
2010/2/4,13:30:00,7542.04,7542.04,7542.04,7542.04,3742000128
2010/2/5,09:01:00,7323.16,7323.16,7323.16,7323.16,674032640
2010/2/5,09:02:00,7333.11,7333.11,7333.11,7333.11,895000000
2010/2/5,09:03:00,7341.18,7341.18,7341.18,7341.18,973000000
2010/2/5,09:04:00,7346.66,7346.66,7346.66,7346.66,1115000064
2010/2/5,09:05:00,7340.98,7340.98,7340.98,7340.98,955000000
2010/2/5,09:06:00,7341.81,7341.81,7341.81,7341.81,1122000000
2010/2/5,09:07:00,7341.46,7341.46,7341.46,7341.46,739000000
2010/2/5,09:08:00,7344.70,7344.70,7344.70,7344.70,809000000
2010/2/5,09:09:00,7349.17,7349.17,7349.17,7349.17,809000000
2010/2/5,09:10:00,7352.98,7352.98,7352.98,7352.98,546000000
2010/2/5,09:11:00,7349.66,7349.66,7349.66,7349.66,918000000
2010/2/5,09:12:00,7349.33,7349.33,7349.33,7349.33,615000000
2010/2/5,09:13:00,7351.23,7351.23,7351.23,7351.23,678000000
2010/2/5,09:14:00,7349.79,7349.79,7349.79,7349.79,626000000
2010/2/5,09:15:00,7348.21,7348.21,7348.21,7348.21,452000000
2010/2/5,09:16:00,7336.22,7336.22,7336.22,7336.22,1080000000
2010/2/5,09:17:00,7319.92,7319.92,7319.92,7319.92,1104999936
2010/2/5,09:18:00,7310.79,7310.79,7310.79,7310.79,1016000000
2010/2/5,09:19:00,7302.68,7302.68,7302.68,7302.68,1194000000
2010/2/5,09:20:00,7294.52,7294.52,7294.52,7294.52,1076000000
2010/2/5,09:21:00,7278.66,7278.66,7278.66,7278.66,1483000064
2010/2/5,09:22:00,7282.14,7282.14,7282.14,7282.14,850000000
2010/2/5,09:23:00,7289.86,7289.86,7289.86,7289.86,835000000
2010/2/5,09:24:00,7294.57,7294.57,7294.57,7294.57,688000000
2010/2/5,09:25:00,7298.30,7298.30,7298.30,7298.30,541000000
2010/2/5,09:26:00,7302.53,7302.53,7302.53,7302.53,716000000
2010/2/5,09:27:00,7303.68,7303.68,7303.68,7303.68,419000000
2010/2/5,09:28:00,7302.66,7302.66,7302.66,7302.66,563000000
2010/2/5,09:29:00,7298.48,7298.48,7298.48,7298.48,579000000
2010/2/5,09:30:00,7296.09,7296.09,7296.09,7296.09,496000000
2010/2/5,09:31:00,7284.92,7284.92,7284.92,7284.92,822000000
2010/2/5,09:32:00,7282.64,7282.64,7282.64,7282.64,576000000
2010/2/5,09:33:00,7280.88,7280.88,7280.88,7280.88,613000000
2010/2/5,09:34:00,7281.87,7281.87,7281.87,7281.87,594000000
2010/2/5,09:35:00,7284.40,7284.40,7284.40,7284.40,453000000
2010/2/5,09:36:00,7290.19,7290.19,7290.19,7290.19,577000000
2010/2/5,09:37:00,7291.91,7291.91,7291.91,7291.91,370000000
2010/2/5,09:38:00,7293.07,7293.07,7293.07,7293.07,471000000
2010/2/5,09:39:00,7295.70,7295.70,7295.70,7295.70,330000000
2010/2/5,09:40:00,7295.37,7295.37,7295.37,7295.37,325000000
2010/2/5,09:41:00,7289.03,7289.03,7289.03,7289.03,500000000
2010/2/5,09:42:00,7289.06,7289.06,7289.06,7289.06,314000000
2010/2/5,09:43:00,7289.34,7289.34,7289.34,7289.34,399000000
2010/2/5,09:44:00,7290.81,7290.81,7290.81,7290.81,349000000
2010/2/5,09:45:00,7289.87,7289.87,7289.87,7289.87,349000000
2010/2/5,09:46:00,7286.49,7286.49,7286.49,7286.49,554000000
2010/2/5,09:47:00,7285.03,7285.03,7285.03,7285.03,391000000
2010/2/5,09:48:00,7279.23,7279.23,7279.23,7279.23,634000000
2010/2/5,09:49:00,7268.62,7268.62,7268.62,7268.62,937000000
2010/2/5,09:50:00,7267.35,7267.35,7267.35,7267.35,486000000
2010/2/5,09:51:00,7266.84,7266.84,7266.84,7266.84,713000000
2010/2/5,09:52:00,7266.50,7266.50,7266.50,7266.50,510000000
2010/2/5,09:53:00,7265.61,7265.61,7265.61,7265.61,581000000
2010/2/5,09:54:00,7264.59,7264.59,7264.59,7264.59,628000000
2010/2/5,09:55:00,7262.78,7262.78,7262.78,7262.78,497000000
2010/2/5,09:56:00,7259.17,7259.17,7259.17,7259.17,556000000
2010/2/5,09:57:00,7257.95,7257.95,7257.95,7257.95,460000000
2010/2/5,09:58:00,7260.37,7260.37,7260.37,7260.37,526000000
2010/2/5,09:59:00,7260.72,7260.72,7260.72,7260.72,621000000
2010/2/5,10:00:00,7262.20,7262.20,7262.20,7262.20,528000000
2010/2/5,10:01:00,7263.65,7263.65,7263.65,7263.65,606000000
2010/2/5,10:02:00,7268.45,7268.45,7268.45,7268.45,406000000
2010/2/5,10:03:00,7272.69,7272.69,7272.69,7272.69,565000000
2010/2/5,10:04:00,7275.14,7275.14,7275.14,7275.14,457000000
2010/2/5,10:05:00,7278.50,7278.50,7278.50,7278.50,340000000
2010/2/5,10:06:00,7281.13,7281.13,7281.13,7281.13,442000000
2010/2/5,10:07:00,7282.68,7282.68,7282.68,7282.68,299000000
2010/2/5,10:08:00,7283.61,7283.61,7283.61,7283.61,364000000
2010/2/5,10:09:00,7285.08,7285.08,7285.08,7285.08,316000000
2010/2/5,10:10:00,7282.66,7282.66,7282.66,7282.66,284000000
2010/2/5,10:11:00,7286.15,7286.15,7286.15,7286.15,292000000
2010/2/5,10:12:00,7285.46,7285.46,7285.46,7285.46,223000000
2010/2/5,10:13:00,7286.18,7286.18,7286.18,7286.18,281000000
2010/2/5,10:14:00,7285.70,7285.70,7285.70,7285.70,236000000
2010/2/5,10:15:00,7284.03,7284.03,7284.03,7284.03,245000000
2010/2/5,10:16:00,7285.24,7285.24,7285.24,7285.24,363000000
2010/2/5,10:17:00,7288.12,7288.12,7288.12,7288.12,261000000
2010/2/5,10:18:00,7290.53,7290.53,7290.53,7290.53,247000000
2010/2/5,10:19:00,7292.83,7292.83,7292.83,7292.83,203000000
2010/2/5,10:20:00,7293.64,7293.64,7293.64,7293.64,248000000
2010/2/5,10:21:00,7296.86,7296.86,7296.86,7296.86,308000000
2010/2/5,10:22:00,7298.65,7298.65,7298.65,7298.65,228000000
2010/2/5,10:23:00,7301.29,7301.29,7301.29,7301.29,306000000
2010/2/5,10:24:00,7298.00,7298.00,7298.00,7298.00,286000000
2010/2/5,10:25:00,7297.69,7297.69,7297.69,7297.69,287000000
2010/2/5,10:26:00,7294.32,7294.32,7294.32,7294.32,397000000
2010/2/5,10:27:00,7293.63,7293.63,7293.63,7293.63,246000000
2010/2/5,10:28:00,7292.53,7292.53,7292.53,7292.53,331000000
2010/2/5,10:29:00,7291.07,7291.07,7291.07,7291.07,246000000
2010/2/5,10:30:00,7292.38,7292.38,7292.38,7292.38,248000000
2010/2/5,10:31:00,7290.75,7290.75,7290.75,7290.75,357000000
2010/2/5,10:32:00,7290.85,7290.85,7290.85,7290.85,234000000
2010/2/5,10:33:00,7289.85,7289.85,7289.85,7289.85,258000000
2010/2/5,10:34:00,7290.42,7290.42,7290.42,7290.42,172000000
2010/2/5,10:35:00,7290.62,7290.62,7290.62,7290.62,198000000
2010/2/5,10:36:00,7287.62,7287.62,7287.62,7287.62,311000000
2010/2/5,10:37:00,7287.16,7287.16,7287.16,7287.16,225000000
2010/2/5,10:38:00,7286.68,7286.68,7286.68,7286.68,244000000
2010/2/5,10:39:00,7285.23,7285.23,7285.23,7285.23,203000000
2010/2/5,10:40:00,7286.33,7286.33,7286.33,7286.33,207000000
2010/2/5,10:41:00,7287.00,7287.00,7287.00,7287.00,270000000
2010/2/5,10:42:00,7284.69,7284.69,7284.69,7284.69,195000000
2010/2/5,10:43:00,7287.25,7287.25,7287.25,7287.25,244000000
2010/2/5,10:44:00,7286.27,7286.27,7286.27,7286.27,199000000
2010/2/5,10:45:00,7286.45,7286.45,7286.45,7286.45,239000000
2010/2/5,10:46:00,7285.21,7285.21,7285.21,7285.21,349000000
2010/2/5,10:47:00,7282.14,7282.14,7282.14,7282.14,328000000
2010/2/5,10:48:00,7281.16,7281.16,7281.16,7281.16,452000000
2010/2/5,10:49:00,7278.05,7278.05,7278.05,7278.05,396000000
2010/2/5,10:50:00,7279.46,7279.46,7279.46,7279.46,361000000
2010/2/5,10:51:00,7277.47,7277.47,7277.47,7277.47,428000000
2010/2/5,10:52:00,7272.36,7272.36,7272.36,7272.36,361000000
2010/2/5,10:53:00,7271.50,7271.50,7271.50,7271.50,520000000
2010/2/5,10:54:00,7271.13,7271.13,7271.13,7271.13,332000000
2010/2/5,10:55:00,7271.50,7271.50,7271.50,7271.50,341000000
2010/2/5,10:56:00,7271.96,7271.96,7271.96,7271.96,437000000
2010/2/5,10:57:00,7273.52,7273.52,7273.52,7273.52,303000000
2010/2/5,10:58:00,7273.88,7273.88,7273.88,7273.88,345000000
2010/2/5,10:59:00,7275.50,7275.50,7275.50,7275.50,226000000
2010/2/5,11:00:00,7275.93,7275.93,7275.93,7275.93,255000000
2010/2/5,11:01:00,7278.27,7278.27,7278.27,7278.27,271000000
2010/2/5,11:02:00,7278.65,7278.65,7278.65,7278.65,188000000
2010/2/5,11:03:00,7279.13,7279.13,7279.13,7279.13,193000000
2010/2/5,11:04:00,7280.05,7280.05,7280.05,7280.05,207000000
2010/2/5,11:05:00,7280.06,7280.06,7280.06,7280.06,212000000
2010/2/5,11:06:00,7280.32,7280.32,7280.32,7280.32,200000000
2010/2/5,11:07:00,7280.27,7280.27,7280.27,7280.27,196000000
2010/2/5,11:08:00,7282.12,7282.12,7282.12,7282.12,325000000
2010/2/5,11:09:00,7282.58,7282.58,7282.58,7282.58,202000000
2010/2/5,11:10:00,7282.42,7282.42,7282.42,7282.42,254000000
2010/2/5,11:11:00,7283.16,7283.16,7283.16,7283.16,220000000
2010/2/5,11:12:00,7281.92,7281.92,7281.92,7281.92,173000000
2010/2/5,11:13:00,7278.27,7278.27,7278.27,7278.27,278000000
2010/2/5,11:14:00,7276.10,7276.10,7276.10,7276.10,264000000
2010/2/5,11:15:00,7278.43,7278.43,7278.43,7278.43,210000000
2010/2/5,11:16:00,7279.52,7279.52,7279.52,7279.52,244000000
2010/2/5,11:17:00,7279.56,7279.56,7279.56,7279.56,170000000
2010/2/5,11:18:00,7279.02,7279.02,7279.02,7279.02,239000000
2010/2/5,11:19:00,7280.13,7280.13,7280.13,7280.13,205000000
2010/2/5,11:20:00,7279.74,7279.74,7279.74,7279.74,249000000
2010/2/5,11:21:00,7277.01,7277.01,7277.01,7277.01,278000000
2010/2/5,11:22:00,7277.58,7277.58,7277.58,7277.58,200000000
2010/2/5,11:23:00,7276.66,7276.66,7276.66,7276.66,300000000
2010/2/5,11:24:00,7272.92,7272.92,7272.92,7272.92,310000000
2010/2/5,11:25:00,7273.03,7273.03,7273.03,7273.03,284000000
2010/2/5,11:26:00,7267.55,7267.55,7267.55,7267.55,539000000
2010/2/5,11:27:00,7264.58,7264.58,7264.58,7264.58,597000000
2010/2/5,11:28:00,7260.33,7260.33,7260.33,7260.33,662000000
2010/2/5,11:29:00,7258.75,7258.75,7258.75,7258.75,528000000
2010/2/5,11:30:00,7256.52,7256.52,7256.52,7256.52,493000000
2010/2/5,11:31:00,7255.01,7255.01,7255.01,7255.01,480000000
2010/2/5,11:32:00,7258.90,7258.90,7258.90,7258.90,432000000
2010/2/5,11:33:00,7256.13,7256.13,7256.13,7256.13,414000000
2010/2/5,11:34:00,7257.59,7257.59,7257.59,7257.59,313000000
2010/2/5,11:35:00,7254.52,7254.52,7254.52,7254.52,315000000
2010/2/5,11:36:00,7257.05,7257.05,7257.05,7257.05,310000000
2010/2/5,11:37:00,7256.98,7256.98,7256.98,7256.98,241000000
2010/2/5,11:38:00,7255.40,7255.40,7255.40,7255.40,309000000
2010/2/5,11:39:00,7255.53,7255.53,7255.53,7255.53,303000000
2010/2/5,11:40:00,7252.78,7252.78,7252.78,7252.78,231000000
2010/2/5,11:41:00,7255.43,7255.43,7255.43,7255.43,298000000
2010/2/5,11:42:00,7253.89,7253.89,7253.89,7253.89,212000000
2010/2/5,11:43:00,7255.69,7255.69,7255.69,7255.69,323000000
2010/2/5,11:44:00,7255.84,7255.84,7255.84,7255.84,232000000
2010/2/5,11:45:00,7255.90,7255.90,7255.90,7255.90,292000000
2010/2/5,11:46:00,7253.21,7253.21,7253.21,7253.21,300000000
2010/2/5,11:47:00,7252.55,7252.55,7252.55,7252.55,286000000
2010/2/5,11:48:00,7252.31,7252.31,7252.31,7252.31,300000000
2010/2/5,11:49:00,7249.63,7249.63,7249.63,7249.63,304000000
2010/2/5,11:50:00,7249.69,7249.69,7249.69,7249.69,306000000
2010/2/5,11:51:00,7247.92,7247.92,7247.92,7247.92,430000000
2010/2/5,11:52:00,7247.26,7247.26,7247.26,7247.26,318000000
2010/2/5,11:53:00,7245.01,7245.01,7245.01,7245.01,479000000
2010/2/5,11:54:00,7244.06,7244.06,7244.06,7244.06,378000000
2010/2/5,11:55:00,7244.88,7244.88,7244.88,7244.88,387000000
2010/2/5,11:56:00,7246.67,7246.67,7246.67,7246.67,472000000
2010/2/5,11:57:00,7244.31,7244.31,7244.31,7244.31,403000000
2010/2/5,11:58:00,7243.17,7243.17,7243.17,7243.17,513000000
2010/2/5,11:59:00,7243.91,7243.91,7243.91,7243.91,402000000
2010/2/5,12:00:00,7241.28,7241.28,7241.28,7241.28,480000000
2010/2/5,12:01:00,7238.87,7238.87,7238.87,7238.87,619000000
2010/2/5,12:02:00,7235.92,7235.92,7235.92,7235.92,434000000
2010/2/5,12:03:00,7234.34,7234.34,7234.34,7234.34,564000000
2010/2/5,12:04:00,7231.41,7231.41,7231.41,7231.41,688000000
2010/2/5,12:05:00,7228.34,7228.34,7228.34,7228.34,778000000
2010/2/5,12:06:00,7222.96,7222.96,7222.96,7222.96,1124999936
2010/2/5,12:07:00,7220.70,7220.70,7220.70,7220.70,674000000
2010/2/5,12:08:00,7218.59,7218.59,7218.59,7218.59,631000000
2010/2/5,12:09:00,7220.16,7220.16,7220.16,7220.16,550000000
2010/2/5,12:10:00,7218.00,7218.00,7218.00,7218.00,448000000
2010/2/5,12:11:00,7221.57,7221.57,7221.57,7221.57,487000000
2010/2/5,12:12:00,7223.29,7223.29,7223.29,7223.29,259000000
2010/2/5,12:13:00,7223.01,7223.01,7223.01,7223.01,353000000
2010/2/5,12:14:00,7226.16,7226.16,7226.16,7226.16,309000000
2010/2/5,12:15:00,7225.63,7225.63,7225.63,7225.63,320000000
2010/2/5,12:16:00,7224.10,7224.10,7224.10,7224.10,366000000
2010/2/5,12:17:00,7226.40,7226.40,7226.40,7226.40,226000000
2010/2/5,12:18:00,7222.95,7222.95,7222.95,7222.95,369000000
2010/2/5,12:19:00,7225.67,7225.67,7225.67,7225.67,249000000
2010/2/5,12:20:00,7226.28,7226.28,7226.28,7226.28,237000000
2010/2/5,12:21:00,7225.50,7225.50,7225.50,7225.50,268000000
2010/2/5,12:22:00,7226.43,7226.43,7226.43,7226.43,265000000
2010/2/5,12:23:00,7226.45,7226.45,7226.45,7226.45,355000000
2010/2/5,12:24:00,7226.09,7226.09,7226.09,7226.09,263000000
2010/2/5,12:25:00,7225.13,7225.13,7225.13,7225.13,307000000
2010/2/5,12:26:00,7226.20,7226.20,7226.20,7226.20,293000000
2010/2/5,12:27:00,7225.36,7225.36,7225.36,7225.36,252000000
2010/2/5,12:28:00,7226.88,7226.88,7226.88,7226.88,326000000
2010/2/5,12:29:00,7227.33,7227.33,7227.33,7227.33,184000000
2010/2/5,12:30:00,7227.41,7227.41,7227.41,7227.41,203000000
2010/2/5,12:31:00,7224.98,7224.98,7224.98,7224.98,284000000
2010/2/5,12:32:00,7225.06,7225.06,7225.06,7225.06,200000000
2010/2/5,12:33:00,7225.72,7225.72,7225.72,7225.72,326000000
2010/2/5,12:34:00,7226.37,7226.37,7226.37,7226.37,228000000
2010/2/5,12:35:00,7226.93,7226.93,7226.93,7226.93,278000000
2010/2/5,12:36:00,7227.64,7227.64,7227.64,7227.64,287000000
2010/2/5,12:37:00,7227.29,7227.29,7227.29,7227.29,267000000
2010/2/5,12:38:00,7229.01,7229.01,7229.01,7229.01,346000000
2010/2/5,12:39:00,7228.97,7228.97,7228.97,7228.97,234000000
2010/2/5,12:40:00,7229.95,7229.95,7229.95,7229.95,259000000
2010/2/5,12:41:00,7230.36,7230.36,7230.36,7230.36,315000000
2010/2/5,12:42:00,7231.11,7231.11,7231.11,7231.11,250000000
2010/2/5,12:43:00,7231.77,7231.77,7231.77,7231.77,528000000
2010/2/5,12:44:00,7230.94,7230.94,7230.94,7230.94,302000000
2010/2/5,12:45:00,7228.33,7228.33,7228.33,7228.33,374000000
2010/2/5,12:46:00,7225.57,7225.57,7225.57,7225.57,569000000
2010/2/5,12:47:00,7221.80,7221.80,7221.80,7221.80,367000000
2010/2/5,12:48:00,7219.10,7219.10,7219.10,7219.10,596000000
2010/2/5,12:49:00,7215.76,7215.76,7215.76,7215.76,545000000
2010/2/5,12:50:00,7215.22,7215.22,7215.22,7215.22,490000000
2010/2/5,12:51:00,7213.16,7213.16,7213.16,7213.16,687000000
2010/2/5,12:52:00,7211.32,7211.32,7211.32,7211.32,425000000
2010/2/5,12:53:00,7210.58,7210.58,7210.58,7210.58,558000000
2010/2/5,12:54:00,7208.43,7208.43,7208.43,7208.43,546000000
2010/2/5,12:55:00,7206.63,7206.63,7206.63,7206.63,485000000
2010/2/5,12:56:00,7205.15,7205.15,7205.15,7205.15,591000000
2010/2/5,12:57:00,7204.49,7204.49,7204.49,7204.49,458000000
2010/2/5,12:58:00,7204.21,7204.21,7204.21,7204.21,493000000
2010/2/5,12:59:00,7202.26,7202.26,7202.26,7202.26,479000000
2010/2/5,13:00:00,7201.75,7201.75,7201.75,7201.75,423000000
2010/2/5,13:01:00,7199.14,7199.14,7199.14,7199.14,487000000
2010/2/5,13:02:00,7197.71,7197.71,7197.71,7197.71,335000000
2010/2/5,13:03:00,7197.72,7197.72,7197.72,7197.72,478000000
2010/2/5,13:04:00,7197.59,7197.59,7197.59,7197.59,333000000
2010/2/5,13:05:00,7197.56,7197.56,7197.56,7197.56,306000000
2010/2/5,13:06:00,7199.75,7199.75,7199.75,7199.75,439000000
2010/2/5,13:07:00,7196.93,7196.93,7196.93,7196.93,341000000
2010/2/5,13:08:00,7199.15,7199.15,7199.15,7199.15,588000000
2010/2/5,13:09:00,7196.39,7196.39,7196.39,7196.39,357000000
2010/2/5,13:10:00,7196.82,7196.82,7196.82,7196.82,397000000
2010/2/5,13:11:00,7198.56,7198.56,7198.56,7198.56,364000000
2010/2/5,13:12:00,7197.92,7197.92,7197.92,7197.92,322000000
2010/2/5,13:13:00,7197.53,7197.53,7197.53,7197.53,443000000
2010/2/5,13:14:00,7201.97,7201.97,7201.97,7201.97,435000000
2010/2/5,13:15:00,7205.88,7205.88,7205.88,7205.88,406000000
2010/2/5,13:16:00,7213.60,7213.60,7213.60,7213.60,697000000
2010/2/5,13:17:00,7220.78,7220.78,7220.78,7220.78,352000000
2010/2/5,13:18:00,7227.68,7227.68,7227.68,7227.68,537000000
2010/2/5,13:19:00,7229.54,7229.54,7229.54,7229.54,365000000
2010/2/5,13:20:00,7228.24,7228.24,7228.24,7228.24,399000000
2010/2/5,13:21:00,7227.75,7227.75,7227.75,7227.75,452000000
2010/2/5,13:22:00,7227.10,7227.10,7227.10,7227.10,344000000
2010/2/5,13:23:00,7229.55,7229.55,7229.55,7229.55,490000000
2010/2/5,13:24:00,7227.83,7227.83,7227.83,7227.83,441000000
2010/2/5,13:25:00,7228.52,7228.52,7228.52,7228.52,496000000
2010/2/5,13:26:00,7228.52,7228.52,7228.52,7228.52,0
2010/2/5,13:27:00,7228.52,7228.52,7228.52,7228.52,0
2010/2/5,13:28:00,7228.52,7228.52,7228.52,7228.52,0
2010/2/5,13:29:00,7228.52,7228.52,7228.52,7228.52,0
2010/2/5,13:30:00,7217.83,7217.83,7217.83,7217.83,30032896
2010/2/6,09:01:00,7244.71,7244.71,7244.71,7244.71,1947000064
2010/2/6,09:02:00,7249.19,7249.19,7249.19,7249.19,429000000
2010/2/6,09:03:00,7244.83,7244.83,7244.83,7244.83,576000000
2010/2/6,09:04:00,7233.06,7233.06,7233.06,7233.06,593000000
2010/2/6,09:05:00,7225.42,7225.42,7225.42,7225.42,458000000
2010/2/6,09:06:00,7223.75,7223.75,7223.75,7223.75,621000000
2010/2/6,09:07:00,7211.46,7211.46,7211.46,7211.46,420000000
2010/2/6,09:08:00,7208.56,7208.56,7208.56,7208.56,600000000
2010/2/6,09:09:00,7194.28,7194.28,7194.28,7194.28,585000000
2010/2/6,09:10:00,7186.97,7186.97,7186.97,7186.97,465000000
2010/2/6,09:11:00,7184.32,7184.32,7184.32,7184.32,805000000
2010/2/6,09:12:00,7186.95,7186.95,7186.95,7186.95,618000000
2010/2/6,09:13:00,7196.94,7196.94,7196.94,7196.94,742000000
2010/2/6,09:14:00,7204.00,7204.00,7204.00,7204.00,590000000
2010/2/6,09:15:00,7215.25,7215.25,7215.25,7215.25,425000000
2010/2/6,09:16:00,7232.62,7232.62,7232.62,7232.62,627000000
2010/2/6,09:17:00,7241.69,7241.69,7241.69,7241.69,565000000
2010/2/6,09:18:00,7246.79,7246.79,7246.79,7246.79,604000000
2010/2/6,09:19:00,7245.02,7245.02,7245.02,7245.02,540000000
2010/2/6,09:20:00,7241.08,7241.08,7241.08,7241.08,350000000
2010/2/6,09:21:00,7238.67,7238.67,7238.67,7238.67,394000000
2010/2/6,09:22:00,7238.15,7238.15,7238.15,7238.15,270000000
2010/2/6,09:23:00,7235.15,7235.15,7235.15,7235.15,252000000
2010/2/6,09:24:00,7232.01,7232.01,7232.01,7232.01,272000000
2010/2/6,09:25:00,7230.90,7230.90,7230.90,7230.90,231000000
2010/2/6,09:26:00,7229.75,7229.75,7229.75,7229.75,260000000
2010/2/6,09:27:00,7228.52,7228.52,7228.52,7228.52,188000000
2010/2/6,09:28:00,7228.15,7228.15,7228.15,7228.15,243000000
2010/2/6,09:29:00,7228.65,7228.65,7228.65,7228.65,217000000
2010/2/6,09:30:00,7226.87,7226.87,7226.87,7226.87,194000000
2010/2/6,09:31:00,7229.34,7229.34,7229.34,7229.34,250000000
2010/2/6,09:32:00,7230.27,7230.27,7230.27,7230.27,213000000
2010/2/6,09:33:00,7231.08,7231.08,7231.08,7231.08,262000000
2010/2/6,09:34:00,7232.53,7232.53,7232.53,7232.53,258000000
2010/2/6,09:35:00,7234.61,7234.61,7234.61,7234.61,221000000
2010/2/6,09:36:00,7236.14,7236.14,7236.14,7236.14,251000000
2010/2/6,09:37:00,7239.12,7239.12,7239.12,7239.12,185000000
2010/2/6,09:38:00,7238.73,7238.73,7238.73,7238.73,273000000
2010/2/6,09:39:00,7240.66,7240.66,7240.66,7240.66,216000000
2010/2/6,09:40:00,7241.91,7241.91,7241.91,7241.91,211000000
2010/2/6,09:41:00,7239.22,7239.22,7239.22,7239.22,290000000
2010/2/6,09:42:00,7240.72,7240.72,7240.72,7240.72,205000000
2010/2/6,09:43:00,7241.79,7241.79,7241.79,7241.79,292000000
2010/2/6,09:44:00,7240.27,7240.27,7240.27,7240.27,224000000
2010/2/6,09:45:00,7237.94,7237.94,7237.94,7237.94,195000000
2010/2/6,09:46:00,7237.45,7237.45,7237.45,7237.45,224000000
2010/2/6,09:47:00,7235.10,7235.10,7235.10,7235.10,189000000
2010/2/6,09:48:00,7231.64,7231.64,7231.64,7231.64,251000000
2010/2/6,09:49:00,7227.21,7227.21,7227.21,7227.21,282000000
2010/2/6,09:50:00,7225.07,7225.07,7225.07,7225.07,272000000
2010/2/6,09:51:00,7221.70,7221.70,7221.70,7221.70,352000000
2010/2/6,09:52:00,7224.23,7224.23,7224.23,7224.23,236000000
2010/2/6,09:53:00,7219.87,7219.87,7219.87,7219.87,258000000
2010/2/6,09:54:00,7217.59,7217.59,7217.59,7217.59,268000000
2010/2/6,09:55:00,7217.76,7217.76,7217.76,7217.76,241000000
2010/2/6,09:56:00,7211.02,7211.02,7211.02,7211.02,457000000
2010/2/6,09:57:00,7211.42,7211.42,7211.42,7211.42,337000000
2010/2/6,09:58:00,7207.66,7207.66,7207.66,7207.66,421000000
2010/2/6,09:59:00,7205.79,7205.79,7205.79,7205.79,408000000
2010/2/6,10:00:00,7203.39,7203.39,7203.39,7203.39,296000000
2010/2/6,10:01:00,7206.07,7206.07,7206.07,7206.07,473000000
2010/2/6,10:02:00,7202.02,7202.02,7202.02,7202.02,274000000
2010/2/6,10:03:00,7200.96,7200.96,7200.96,7200.96,321000000
2010/2/6,10:04:00,7198.58,7198.58,7198.58,7198.58,294000000
2010/2/6,10:05:00,7196.93,7196.93,7196.93,7196.93,261000000
2010/2/6,10:06:00,7197.63,7197.63,7197.63,7197.63,353000000
2010/2/6,10:07:00,7198.30,7198.30,7198.30,7198.30,264000000
2010/2/6,10:08:00,7204.12,7204.12,7204.12,7204.12,373000000
2010/2/6,10:09:00,7205.01,7205.01,7205.01,7205.01,265000000
2010/2/6,10:10:00,7203.16,7203.16,7203.16,7203.16,208000000
2010/2/6,10:11:00,7203.70,7203.70,7203.70,7203.70,238000000
2010/2/6,10:12:00,7202.79,7202.79,7202.79,7202.79,168000000
2010/2/6,10:13:00,7201.15,7201.15,7201.15,7201.15,269000000
2010/2/6,10:14:00,7201.17,7201.17,7201.17,7201.17,188000000
2010/2/6,10:15:00,7199.43,7199.43,7199.43,7199.43,230000000
2010/2/6,10:16:00,7193.11,7193.11,7193.11,7193.11,392000000
2010/2/6,10:17:00,7188.58,7188.58,7188.58,7188.58,432000000
2010/2/6,10:18:00,7182.90,7182.90,7182.90,7182.90,525000000
2010/2/6,10:19:00,7176.09,7176.09,7176.09,7176.09,535000000
2010/2/6,10:20:00,7173.50,7173.50,7173.50,7173.50,491000000
2010/2/6,10:21:00,7165.29,7165.29,7165.29,7165.29,805000000
2010/2/6,10:22:00,7168.18,7168.18,7168.18,7168.18,554000000
2010/2/6,10:23:00,7163.18,7163.18,7163.18,7163.18,708000000
2010/2/6,10:24:00,7165.74,7165.74,7165.74,7165.74,584000000
2010/2/6,10:25:00,7165.22,7165.22,7165.22,7165.22,379000000
2010/2/6,10:26:00,7157.84,7157.84,7157.84,7157.84,465000000
2010/2/6,10:27:00,7155.69,7155.69,7155.69,7155.69,325000000
2010/2/6,10:28:00,7152.27,7152.27,7152.27,7152.27,441000000
2010/2/6,10:29:00,7155.20,7155.20,7155.20,7155.20,469000000
2010/2/6,10:30:00,7151.16,7151.16,7151.16,7151.16,395000000
2010/2/6,10:31:00,7152.29,7152.29,7152.29,7152.29,526000000
2010/2/6,10:32:00,7148.45,7148.45,7148.45,7148.45,362000000
2010/2/6,10:33:00,7142.83,7142.83,7142.83,7142.83,460000000
2010/2/6,10:34:00,7137.67,7137.67,7137.67,7137.67,471000000
2010/2/6,10:35:00,7135.21,7135.21,7135.21,7135.21,505000000
2010/2/6,10:36:00,7129.18,7129.18,7129.18,7129.18,858000000
2010/2/6,10:37:00,7127.00,7127.00,7127.00,7127.00,580000000
2010/2/6,10:38:00,7119.01,7119.01,7119.01,7119.01,597000000
2010/2/6,10:39:00,7109.21,7109.21,7109.21,7109.21,713000000
2010/2/6,10:40:00,7102.50,7102.50,7102.50,7102.50,645000000
2010/2/6,10:41:00,7091.61,7091.61,7091.61,7091.61,1024000000
2010/2/6,10:42:00,7087.33,7087.33,7087.33,7087.33,692000000
2010/2/6,10:43:00,7081.66,7081.66,7081.66,7081.66,733000000
2010/2/6,10:44:00,7080.90,7080.90,7080.90,7080.90,580000000
2010/2/6,10:45:00,7089.73,7089.73,7089.73,7089.73,576000000
2010/2/6,10:46:00,7108.23,7108.23,7108.23,7108.23,792000000
2010/2/6,10:47:00,7110.82,7110.82,7110.82,7110.82,392000000
2010/2/6,10:48:00,7112.21,7112.21,7112.21,7112.21,453000000
2010/2/6,10:49:00,7119.52,7119.52,7119.52,7119.52,341000000
2010/2/6,10:50:00,7120.28,7120.28,7120.28,7120.28,255000000
2010/2/6,10:51:00,7135.83,7135.83,7135.83,7135.83,554000000
2010/2/6,10:52:00,7142.07,7142.07,7142.07,7142.07,438000000
2010/2/6,10:53:00,7148.28,7148.28,7148.28,7148.28,466000000
2010/2/6,10:54:00,7149.80,7149.80,7149.80,7149.80,330000000
2010/2/6,10:55:00,7151.86,7151.86,7151.86,7151.86,288000000
2010/2/6,10:56:00,7148.13,7148.13,7148.13,7148.13,331000000
2010/2/6,10:57:00,7146.37,7146.37,7146.37,7146.37,227000000
2010/2/6,10:58:00,7144.22,7144.22,7144.22,7144.22,297000000
2010/2/6,10:59:00,7142.22,7142.22,7142.22,7142.22,189000000
2010/2/6,11:00:00,7141.28,7141.28,7141.28,7141.28,191000000
2010/2/6,11:01:00,7144.02,7144.02,7144.02,7144.02,227000000
2010/2/6,11:02:00,7141.93,7141.93,7141.93,7141.93,155000000
2010/2/6,11:03:00,7145.93,7145.93,7145.93,7145.93,176000000
2010/2/6,11:04:00,7142.98,7142.98,7142.98,7142.98,150000000
2010/2/6,11:05:00,7143.95,7143.95,7143.95,7143.95,147000000
2010/2/6,11:06:00,7142.13,7142.13,7142.13,7142.13,172000000
2010/2/6,11:07:00,7140.51,7140.51,7140.51,7140.51,126000000
2010/2/6,11:08:00,7142.07,7142.07,7142.07,7142.07,172000000
2010/2/6,11:09:00,7142.44,7142.44,7142.44,7142.44,164000000
2010/2/6,11:10:00,7142.92,7142.92,7142.92,7142.92,149000000
2010/2/6,11:11:00,7144.55,7144.55,7144.55,7144.55,240000000
2010/2/6,11:12:00,7147.16,7147.16,7147.16,7147.16,128000000
2010/2/6,11:13:00,7147.95,7147.95,7147.95,7147.95,207000000
2010/2/6,11:14:00,7153.49,7153.49,7153.49,7153.49,208000000
2010/2/6,11:15:00,7158.72,7158.72,7158.72,7158.72,306000000
2010/2/6,11:16:00,7170.21,7170.21,7170.21,7170.21,485000000
2010/2/6,11:17:00,7175.93,7175.93,7175.93,7175.93,409000000
2010/2/6,11:18:00,7182.24,7182.24,7182.24,7182.24,520000000
2010/2/6,11:19:00,7186.57,7186.57,7186.57,7186.57,478000000
2010/2/6,11:20:00,7191.02,7191.02,7191.02,7191.02,367000000
2010/2/6,11:21:00,7194.12,7194.12,7194.12,7194.12,443000000
2010/2/6,11:22:00,7194.77,7194.77,7194.77,7194.77,270000000
2010/2/6,11:23:00,7192.57,7192.57,7192.57,7192.57,335000000
2010/2/6,11:24:00,7193.23,7193.23,7193.23,7193.23,245000000
2010/2/6,11:25:00,7193.70,7193.70,7193.70,7193.70,203000000
2010/2/6,11:26:00,7193.57,7193.57,7193.57,7193.57,246000000
2010/2/6,11:27:00,7193.00,7193.00,7193.00,7193.00,163000000
2010/2/6,11:28:00,7192.74,7192.74,7192.74,7192.74,238000000
2010/2/6,11:29:00,7191.95,7191.95,7191.95,7191.95,168000000
2010/2/6,11:30:00,7191.47,7191.47,7191.47,7191.47,161000000
2010/2/6,11:31:00,7191.27,7191.27,7191.27,7191.27,206000000
2010/2/6,11:32:00,7187.28,7187.28,7187.28,7187.28,128000000
2010/2/6,11:33:00,7188.11,7188.11,7188.11,7188.11,173000000
2010/2/6,11:34:00,7189.15,7189.15,7189.15,7189.15,138000000
2010/2/6,11:35:00,7187.83,7187.83,7187.83,7187.83,132000000
2010/2/6,11:36:00,7187.16,7187.16,7187.16,7187.16,169000000
2010/2/6,11:37:00,7185.37,7185.37,7185.37,7185.37,125000000
2010/2/6,11:38:00,7180.35,7180.35,7180.35,7180.35,215000000
2010/2/6,11:39:00,7177.93,7177.93,7177.93,7177.93,177000000
2010/2/6,11:40:00,7177.15,7177.15,7177.15,7177.15,147000000
2010/2/6,11:41:00,7176.01,7176.01,7176.01,7176.01,208000000
2010/2/6,11:42:00,7174.78,7174.78,7174.78,7174.78,115000000
2010/2/6,11:43:00,7174.30,7174.30,7174.30,7174.30,151000000
2010/2/6,11:44:00,7176.08,7176.08,7176.08,7176.08,127000000
2010/2/6,11:45:00,7173.07,7173.07,7173.07,7173.07,138000000
2010/2/6,11:46:00,7169.08,7169.08,7169.08,7169.08,195000000
2010/2/6,11:47:00,7168.84,7168.84,7168.84,7168.84,115000000
2010/2/6,11:48:00,7168.22,7168.22,7168.22,7168.22,163000000
2010/2/6,11:49:00,7169.44,7169.44,7169.44,7169.44,116000000
2010/2/6,11:50:00,7170.50,7170.50,7170.50,7170.50,111000000
2010/2/6,11:51:00,7172.05,7172.05,7172.05,7172.05,132000000
2010/2/6,11:52:00,7173.76,7173.76,7173.76,7173.76,105000000
2010/2/6,11:53:00,7175.89,7175.89,7175.89,7175.89,140000000
2010/2/6,11:54:00,7175.52,7175.52,7175.52,7175.52,121000000
2010/2/6,11:55:00,7177.65,7177.65,7177.65,7177.65,120000000
2010/2/6,11:56:00,7176.40,7176.40,7176.40,7176.40,152000000
2010/2/6,11:57:00,7176.19,7176.19,7176.19,7176.19,113000000
2010/2/6,11:58:00,7178.52,7178.52,7178.52,7178.52,148000000
2010/2/6,11:59:00,7179.22,7179.22,7179.22,7179.22,100000000
2010/2/6,12:00:00,7177.68,7177.68,7177.68,7177.68,102000000
2010/2/6,12:01:00,7178.98,7178.98,7178.98,7178.98,162000000
2010/2/6,12:02:00,7182.95,7182.95,7182.95,7182.95,115000000
2010/2/6,12:03:00,7183.81,7183.81,7183.81,7183.81,177000000
2010/2/6,12:04:00,7186.71,7186.71,7186.71,7186.71,123000000
2010/2/6,12:05:00,7187.53,7187.53,7187.53,7187.53,143000000
2010/2/6,12:06:00,7190.61,7190.61,7190.61,7190.61,153000000
2010/2/6,12:07:00,7192.08,7192.08,7192.08,7192.08,108000000
2010/2/6,12:08:00,7192.88,7192.88,7192.88,7192.88,148000000
2010/2/6,12:09:00,7195.42,7195.42,7195.42,7195.42,141000000
2010/2/6,12:10:00,7195.46,7195.46,7195.46,7195.46,135000000
2010/2/6,12:11:00,7198.27,7198.27,7198.27,7198.27,181000000
2010/2/6,12:12:00,7199.80,7199.80,7199.80,7199.80,156000000
2010/2/6,12:13:00,7201.59,7201.59,7201.59,7201.59,222000000
2010/2/6,12:14:00,7203.40,7203.40,7203.40,7203.40,157000000
2010/2/6,12:15:00,7205.62,7205.62,7205.62,7205.62,167000000
2010/2/6,12:16:00,7208.99,7208.99,7208.99,7208.99,268000000
2010/2/6,12:17:00,7212.87,7212.87,7212.87,7212.87,207000000
2010/2/6,12:18:00,7216.07,7216.07,7216.07,7216.07,358000000
2010/2/6,12:19:00,7220.61,7220.61,7220.61,7220.61,271000000
2010/2/6,12:20:00,7225.64,7225.64,7225.64,7225.64,304000000
2010/2/6,12:21:00,7230.63,7230.63,7230.63,7230.63,408000000
2010/2/6,12:22:00,7233.27,7233.27,7233.27,7233.27,304000000
2010/2/6,12:23:00,7236.57,7236.57,7236.57,7236.57,350000000
2010/2/6,12:24:00,7236.10,7236.10,7236.10,7236.10,247000000
2010/2/6,12:25:00,7232.89,7232.89,7232.89,7232.89,227000000
2010/2/6,12:26:00,7230.32,7230.32,7230.32,7230.32,282000000
2010/2/6,12:27:00,7223.90,7223.90,7223.90,7223.90,255000000
2010/2/6,12:28:00,7220.49,7220.49,7220.49,7220.49,240000000
2010/2/6,12:29:00,7216.79,7216.79,7216.79,7216.79,168000000
2010/2/6,12:30:00,7214.73,7214.73,7214.73,7214.73,138000000
2010/2/6,12:31:00,7212.53,7212.53,7212.53,7212.53,164000000
2010/2/6,12:32:00,7212.43,7212.43,7212.43,7212.43,130000000
2010/2/6,12:33:00,7211.97,7211.97,7211.97,7211.97,136000000
2010/2/6,12:34:00,7211.22,7211.22,7211.22,7211.22,93000000
2010/2/6,12:35:00,7212.76,7212.76,7212.76,7212.76,120000000
2010/2/6,12:36:00,7211.80,7211.80,7211.80,7211.80,124000000
2010/2/6,12:37:00,7212.08,7212.08,7212.08,7212.08,86000000
2010/2/6,12:38:00,7212.06,7212.06,7212.06,7212.06,120000000
2010/2/6,12:39:00,7211.67,7211.67,7211.67,7211.67,84000000
2010/2/6,12:40:00,7214.04,7214.04,7214.04,7214.04,94000000
2010/2/6,12:41:00,7213.98,7213.98,7213.98,7213.98,117000000
2010/2/6,12:42:00,7215.76,7215.76,7215.76,7215.76,115000000
2010/2/6,12:43:00,7216.99,7216.99,7216.99,7216.99,164000000
2010/2/6,12:44:00,7219.69,7219.69,7219.69,7219.69,111000000
2010/2/6,12:45:00,7221.56,7221.56,7221.56,7221.56,159000000
2010/2/6,12:46:00,7221.43,7221.43,7221.43,7221.43,173000000
2010/2/6,12:47:00,7225.53,7225.53,7225.53,7225.53,119000000
2010/2/6,12:48:00,7225.06,7225.06,7225.06,7225.06,210000000
2010/2/6,12:49:00,7226.19,7226.19,7226.19,7226.19,159000000
2010/2/6,12:50:00,7227.39,7227.39,7227.39,7227.39,178000000
2010/2/6,12:51:00,7229.76,7229.76,7229.76,7229.76,217000000
2010/2/6,12:52:00,7231.49,7231.49,7231.49,7231.49,155000000
2010/2/6,12:53:00,7234.53,7234.53,7234.53,7234.53,238000000
2010/2/6,12:54:00,7236.96,7236.96,7236.96,7236.96,163000000
2010/2/6,12:55:00,7235.53,7235.53,7235.53,7235.53,182000000
2010/2/6,12:56:00,7234.30,7234.30,7234.30,7234.30,222000000
2010/2/6,12:57:00,7234.26,7234.26,7234.26,7234.26,155000000
2010/2/6,12:58:00,7235.32,7235.32,7235.32,7235.32,236000000
2010/2/6,12:59:00,7232.29,7232.29,7232.29,7232.29,130000000
2010/2/6,13:00:00,7233.02,7233.02,7233.02,7233.02,160000000
2010/2/6,13:01:00,7232.00,7232.00,7232.00,7232.00,191000000
2010/2/6,13:02:00,7230.50,7230.50,7230.50,7230.50,131000000
2010/2/6,13:03:00,7229.72,7229.72,7229.72,7229.72,233000000
2010/2/6,13:04:00,7228.47,7228.47,7228.47,7228.47,147000000
2010/2/6,13:05:00,7224.58,7224.58,7224.58,7224.58,185000000
2010/2/6,13:06:00,7221.60,7221.60,7221.60,7221.60,214000000
2010/2/6,13:07:00,7222.38,7222.38,7222.38,7222.38,156000000
2010/2/6,13:08:00,7221.58,7221.58,7221.58,7221.58,225000000
2010/2/6,13:09:00,7220.79,7220.79,7220.79,7220.79,181000000
2010/2/6,13:10:00,7220.60,7220.60,7220.60,7220.60,179000000
2010/2/6,13:11:00,7218.85,7218.85,7218.85,7218.85,220000000
2010/2/6,13:12:00,7216.37,7216.37,7216.37,7216.37,190000000
2010/2/6,13:13:00,7212.63,7212.63,7212.63,7212.63,346000000
2010/2/6,13:14:00,7205.72,7205.72,7205.72,7205.72,259000000
2010/2/6,13:15:00,7204.06,7204.06,7204.06,7204.06,333000000
2010/2/6,13:16:00,7200.01,7200.01,7200.01,7200.01,337000000
2010/2/6,13:17:00,7200.91,7200.91,7200.91,7200.91,206000000
2010/2/6,13:18:00,7200.88,7200.88,7200.88,7200.88,276000000
2010/2/6,13:19:00,7203.08,7203.08,7203.08,7203.08,226000000
2010/2/6,13:20:00,7201.72,7201.72,7201.72,7201.72,245000000
2010/2/6,13:21:00,7201.18,7201.18,7201.18,7201.18,308000000
2010/2/6,13:22:00,7201.35,7201.35,7201.35,7201.35,235000000
2010/2/6,13:23:00,7201.72,7201.72,7201.72,7201.72,356000000
2010/2/6,13:24:00,7203.72,7203.72,7203.72,7203.72,278000000
2010/2/6,13:25:00,7208.41,7208.41,7208.41,7208.41,346000000
2010/2/6,13:26:00,7208.41,7208.41,7208.41,7208.41,0
2010/2/6,13:27:00,7208.41,7208.41,7208.41,7208.41,0
2010/2/6,13:28:00,7208.41,7208.41,7208.41,7208.41,0
2010/2/6,13:29:00,7208.41,7208.41,7208.41,7208.41,0
2010/2/6,13:30:00,7212.87,7212.87,7212.87,7212.87,2768000000
2010/2/8,09:01:00,7236.63,7236.63,7236.63,7236.63,2905999872
2010/2/8,09:02:00,7241.68,7241.68,7241.68,7241.68,648000000
2010/2/8,09:03:00,7236.01,7236.01,7236.01,7236.01,768000000
2010/2/8,09:04:00,7221.67,7221.67,7221.67,7221.67,1013000000
2010/2/8,09:05:00,7200.70,7200.70,7200.70,7200.70,961000000
2010/2/8,09:06:00,7194.53,7194.53,7194.53,7194.53,938000000
2010/2/8,09:07:00,7188.85,7188.85,7188.85,7188.85,627000000
2010/2/8,09:08:00,7181.15,7181.15,7181.15,7181.15,735000000
2010/2/8,09:09:00,7173.18,7173.18,7173.18,7173.18,742000000
2010/2/8,09:10:00,7189.44,7189.44,7189.44,7189.44,545000000
2010/2/8,09:11:00,7211.03,7211.03,7211.03,7211.03,845000000
2010/2/8,09:12:00,7224.23,7224.23,7224.23,7224.23,583000000
2010/2/8,09:13:00,7233.37,7233.37,7233.37,7233.37,866000000
2010/2/8,09:14:00,7241.88,7241.88,7241.88,7241.88,828000000
2010/2/8,09:15:00,7242.98,7242.98,7242.98,7242.98,644000000
2010/2/8,09:16:00,7247.45,7247.45,7247.45,7247.45,871000000
2010/2/8,09:17:00,7248.60,7248.60,7248.60,7248.60,570000000
2010/2/8,09:18:00,7250.68,7250.68,7250.68,7250.68,662000000
2010/2/8,09:19:00,7253.24,7253.24,7253.24,7253.24,581000000
2010/2/8,09:20:00,7252.70,7252.70,7252.70,7252.70,517000000
2010/2/8,09:21:00,7249.58,7249.58,7249.58,7249.58,711000000
2010/2/8,09:22:00,7247.37,7247.37,7247.37,7247.37,581000000
2010/2/8,09:23:00,7239.53,7239.53,7239.53,7239.53,575000000
2010/2/8,09:24:00,7232.50,7232.50,7232.50,7232.50,607000000
2010/2/8,09:25:00,7227.66,7227.66,7227.66,7227.66,392000000
2010/2/8,09:26:00,7225.52,7225.52,7225.52,7225.52,494000000
2010/2/8,09:27:00,7231.26,7231.26,7231.26,7231.26,348000000
2010/2/8,09:28:00,7233.01,7233.01,7233.01,7233.01,402000000
2010/2/8,09:29:00,7233.81,7233.81,7233.81,7233.81,458000000
2010/2/8,09:30:00,7234.41,7234.41,7234.41,7234.41,425000000
2010/2/8,09:31:00,7229.38,7229.38,7229.38,7229.38,525000000
2010/2/8,09:32:00,7234.61,7234.61,7234.61,7234.61,306000000
2010/2/8,09:33:00,7234.51,7234.51,7234.51,7234.51,405000000
2010/2/8,09:34:00,7233.59,7233.59,7233.59,7233.59,403000000
2010/2/8,09:35:00,7235.18,7235.18,7235.18,7235.18,359000000
2010/2/8,09:36:00,7243.71,7243.71,7243.71,7243.71,488000000
2010/2/8,09:37:00,7249.72,7249.72,7249.72,7249.72,366000000
2010/2/8,09:38:00,7248.67,7248.67,7248.67,7248.67,513000000
2010/2/8,09:39:00,7248.39,7248.39,7248.39,7248.39,393000000
2010/2/8,09:40:00,7251.18,7251.18,7251.18,7251.18,323000000
2010/2/8,09:41:00,7242.39,7242.39,7242.39,7242.39,537000000
2010/2/8,09:42:00,7233.76,7233.76,7233.76,7233.76,443000000
2010/2/8,09:43:00,7227.38,7227.38,7227.38,7227.38,609000000
2010/2/8,09:44:00,7224.87,7224.87,7224.87,7224.87,343000000
2010/2/8,09:45:00,7225.75,7225.75,7225.75,7225.75,251000000
2010/2/8,09:46:00,7230.35,7230.35,7230.35,7230.35,346000000
2010/2/8,09:47:00,7228.89,7228.89,7228.89,7228.89,250000000
2010/2/8,09:48:00,7223.93,7223.93,7223.93,7223.93,401000000
2010/2/8,09:49:00,7220.87,7220.87,7220.87,7220.87,364000000
2010/2/8,09:50:00,7216.55,7216.55,7216.55,7216.55,351000000
2010/2/8,09:51:00,7214.55,7214.55,7214.55,7214.55,348000000
2010/2/8,09:52:00,7223.31,7223.31,7223.31,7223.31,289000000
2010/2/8,09:53:00,7224.82,7224.82,7224.82,7224.82,309000000
2010/2/8,09:54:00,7228.04,7228.04,7228.04,7228.04,201000000
2010/2/8,09:55:00,7225.64,7225.64,7225.64,7225.64,187000000
2010/2/8,09:56:00,7217.02,7217.02,7217.02,7217.02,491000000
2010/2/8,09:57:00,7214.64,7214.64,7214.64,7214.64,309000000
2010/2/8,09:58:00,7214.08,7214.08,7214.08,7214.08,267000000
2010/2/8,09:59:00,7216.00,7216.00,7216.00,7216.00,265000000
2010/2/8,10:00:00,7209.31,7209.31,7209.31,7209.31,287000000
2010/2/8,10:01:00,7203.14,7203.14,7203.14,7203.14,617000000
2010/2/8,10:02:00,7202.86,7202.86,7202.86,7202.86,358000000
2010/2/8,10:03:00,7203.77,7203.77,7203.77,7203.77,310000000
2010/2/8,10:04:00,7204.47,7204.47,7204.47,7204.47,208000000
2010/2/8,10:05:00,7201.91,7201.91,7201.91,7201.91,234000000
2010/2/8,10:06:00,7204.69,7204.69,7204.69,7204.69,249000000
2010/2/8,10:07:00,7210.89,7210.89,7210.89,7210.89,194000000
2010/2/8,10:08:00,7216.24,7216.24,7216.24,7216.24,297000000
2010/2/8,10:09:00,7217.69,7217.69,7217.69,7217.69,299000000
2010/2/8,10:10:00,7221.76,7221.76,7221.76,7221.76,245000000
2010/2/8,10:11:00,7222.20,7222.20,7222.20,7222.20,286000000
2010/2/8,10:12:00,7220.65,7220.65,7220.65,7220.65,243000000
2010/2/8,10:13:00,7219.95,7219.95,7219.95,7219.95,244000000
2010/2/8,10:14:00,7219.64,7219.64,7219.64,7219.64,190000000
2010/2/8,10:15:00,7213.21,7213.21,7213.21,7213.21,263000000
2010/2/8,10:16:00,7208.32,7208.32,7208.32,7208.32,321000000
2010/2/8,10:17:00,7207.93,7207.93,7207.93,7207.93,163000000
2010/2/8,10:18:00,7209.13,7209.13,7209.13,7209.13,266000000
2010/2/8,10:19:00,7210.42,7210.42,7210.42,7210.42,185000000
2010/2/8,10:20:00,7214.10,7214.10,7214.10,7214.10,162000000
2010/2/8,10:21:00,7215.42,7215.42,7215.42,7215.42,246000000
2010/2/8,10:22:00,7218.39,7218.39,7218.39,7218.39,158000000
2010/2/8,10:23:00,7223.49,7223.49,7223.49,7223.49,216000000
2010/2/8,10:24:00,7222.81,7222.81,7222.81,7222.81,215000000
2010/2/8,10:25:00,7225.04,7225.04,7225.04,7225.04,198000000
2010/2/8,10:26:00,7227.76,7227.76,7227.76,7227.76,311000000
2010/2/8,10:27:00,7227.83,7227.83,7227.83,7227.83,228000000
2010/2/8,10:28:00,7226.51,7226.51,7226.51,7226.51,353000000
2010/2/8,10:29:00,7224.91,7224.91,7224.91,7224.91,287000000
2010/2/8,10:30:00,7228.26,7228.26,7228.26,7228.26,236000000
2010/2/8,10:31:00,7226.73,7226.73,7226.73,7226.73,282000000
2010/2/8,10:32:00,7221.58,7221.58,7221.58,7221.58,275000000
2010/2/8,10:33:00,7214.66,7214.66,7214.66,7214.66,384000000
2010/2/8,10:34:00,7214.92,7214.92,7214.92,7214.92,309000000
2010/2/8,10:35:00,7215.00,7215.00,7215.00,7215.00,204000000
2010/2/8,10:36:00,7218.68,7218.68,7218.68,7218.68,231000000
2010/2/8,10:37:00,7219.68,7219.68,7219.68,7219.68,174000000
2010/2/8,10:38:00,7224.45,7224.45,7224.45,7224.45,253000000
2010/2/8,10:39:00,7218.37,7218.37,7218.37,7218.37,190000000
2010/2/8,10:40:00,7219.52,7219.52,7219.52,7219.52,162000000
2010/2/8,10:41:00,7221.51,7221.51,7221.51,7221.51,202000000
2010/2/8,10:42:00,7219.54,7219.54,7219.54,7219.54,202000000
2010/2/8,10:43:00,7219.19,7219.19,7219.19,7219.19,226000000
2010/2/8,10:44:00,7216.58,7216.58,7216.58,7216.58,187000000
2010/2/8,10:45:00,7220.55,7220.55,7220.55,7220.55,178000000
2010/2/8,10:46:00,7223.99,7223.99,7223.99,7223.99,208000000
2010/2/8,10:47:00,7223.43,7223.43,7223.43,7223.43,164000000
2010/2/8,10:48:00,7227.32,7227.32,7227.32,7227.32,195000000
2010/2/8,10:49:00,7226.64,7226.64,7226.64,7226.64,139000000
2010/2/8,10:50:00,7229.05,7229.05,7229.05,7229.05,203000000
2010/2/8,10:51:00,7231.44,7231.44,7231.44,7231.44,244000000
2010/2/8,10:52:00,7232.58,7232.58,7232.58,7232.58,192000000
2010/2/8,10:53:00,7234.42,7234.42,7234.42,7234.42,285000000
2010/2/8,10:54:00,7232.67,7232.67,7232.67,7232.67,296000000
2010/2/8,10:55:00,7235.90,7235.90,7235.90,7235.90,261000000
2010/2/8,10:56:00,7235.65,7235.65,7235.65,7235.65,348000000
2010/2/8,10:57:00,7237.15,7237.15,7237.15,7237.15,271000000
2010/2/8,10:58:00,7238.73,7238.73,7238.73,7238.73,288000000
2010/2/8,10:59:00,7239.62,7239.62,7239.62,7239.62,221000000
2010/2/8,11:00:00,7240.29,7240.29,7240.29,7240.29,257000000
2010/2/8,11:01:00,7242.41,7242.41,7242.41,7242.41,277000000
2010/2/8,11:02:00,7240.52,7240.52,7240.52,7240.52,229000000
2010/2/8,11:03:00,7244.55,7244.55,7244.55,7244.55,326000000
2010/2/8,11:04:00,7241.19,7241.19,7241.19,7241.19,408000000
2010/2/8,11:05:00,7240.51,7240.51,7240.51,7240.51,289000000
2010/2/8,11:06:00,7237.78,7237.78,7237.78,7237.78,324000000
2010/2/8,11:07:00,7235.36,7235.36,7235.36,7235.36,225000000
2010/2/8,11:08:00,7235.17,7235.17,7235.17,7235.17,222000000
2010/2/8,11:09:00,7237.80,7237.80,7237.80,7237.80,171000000
2010/2/8,11:10:00,7237.14,7237.14,7237.14,7237.14,278000000
2010/2/8,11:11:00,7239.51,7239.51,7239.51,7239.51,236000000
2010/2/8,11:12:00,7239.08,7239.08,7239.08,7239.08,171000000
2010/2/8,11:13:00,7241.06,7241.06,7241.06,7241.06,226000000
2010/2/8,11:14:00,7240.20,7240.20,7240.20,7240.20,169000000
2010/2/8,11:15:00,7240.55,7240.55,7240.55,7240.55,233000000
2010/2/8,11:16:00,7239.56,7239.56,7239.56,7239.56,260000000
2010/2/8,11:17:00,7239.76,7239.76,7239.76,7239.76,170000000
2010/2/8,11:18:00,7237.22,7237.22,7237.22,7237.22,264000000
2010/2/8,11:19:00,7233.80,7233.80,7233.80,7233.80,337000000
2010/2/8,11:20:00,7234.68,7234.68,7234.68,7234.68,203000000
2010/2/8,11:21:00,7230.81,7230.81,7230.81,7230.81,406000000
2010/2/8,11:22:00,7227.28,7227.28,7227.28,7227.28,209000000
2010/2/8,11:23:00,7226.45,7226.45,7226.45,7226.45,265000000
2010/2/8,11:24:00,7227.89,7227.89,7227.89,7227.89,184000000
2010/2/8,11:25:00,7223.74,7223.74,7223.74,7223.74,214000000
2010/2/8,11:26:00,7223.81,7223.81,7223.81,7223.81,199000000
2010/2/8,11:27:00,7221.73,7221.73,7221.73,7221.73,201000000
2010/2/8,11:28:00,7221.70,7221.70,7221.70,7221.70,251000000
2010/2/8,11:29:00,7219.83,7219.83,7219.83,7219.83,182000000
2010/2/8,11:30:00,7220.09,7220.09,7220.09,7220.09,181000000
2010/2/8,11:31:00,7222.10,7222.10,7222.10,7222.10,214000000
2010/2/8,11:32:00,7225.00,7225.00,7225.00,7225.00,155000000
2010/2/8,11:33:00,7224.73,7224.73,7224.73,7224.73,251000000
2010/2/8,11:34:00,7227.99,7227.99,7227.99,7227.99,166000000
2010/2/8,11:35:00,7225.22,7225.22,7225.22,7225.22,151000000
2010/2/8,11:36:00,7224.71,7224.71,7224.71,7224.71,190000000
2010/2/8,11:37:00,7222.16,7222.16,7222.16,7222.16,125000000
2010/2/8,11:38:00,7222.01,7222.01,7222.01,7222.01,176000000
2010/2/8,11:39:00,7221.37,7221.37,7221.37,7221.37,151000000
2010/2/8,11:40:00,7224.95,7224.95,7224.95,7224.95,151000000
2010/2/8,11:41:00,7221.25,7221.25,7221.25,7221.25,211000000
2010/2/8,11:42:00,7220.85,7220.85,7220.85,7220.85,135000000
2010/2/8,11:43:00,7225.97,7225.97,7225.97,7225.97,217000000
2010/2/8,11:44:00,7227.33,7227.33,7227.33,7227.33,139000000
2010/2/8,11:45:00,7224.09,7224.09,7224.09,7224.09,145000000
2010/2/8,11:46:00,7221.57,7221.57,7221.57,7221.57,218000000
2010/2/8,11:47:00,7221.33,7221.33,7221.33,7221.33,163000000
2010/2/8,11:48:00,7223.50,7223.50,7223.50,7223.50,195000000
2010/2/8,11:49:00,7222.48,7222.48,7222.48,7222.48,132000000
2010/2/8,11:50:00,7222.13,7222.13,7222.13,7222.13,209000000
2010/2/8,11:51:00,7220.37,7220.37,7220.37,7220.37,193000000
2010/2/8,11:52:00,7221.04,7221.04,7221.04,7221.04,165000000
2010/2/8,11:53:00,7221.90,7221.90,7221.90,7221.90,189000000
2010/2/8,11:54:00,7223.03,7223.03,7223.03,7223.03,134000000
2010/2/8,11:55:00,7224.84,7224.84,7224.84,7224.84,166000000
2010/2/8,11:56:00,7223.77,7223.77,7223.77,7223.77,192000000
2010/2/8,11:57:00,7226.61,7226.61,7226.61,7226.61,121000000
2010/2/8,11:58:00,7226.61,7226.61,7226.61,7226.61,182000000
2010/2/8,11:59:00,7225.15,7225.15,7225.15,7225.15,149000000
2010/2/8,12:00:00,7223.63,7223.63,7223.63,7223.63,173000000
2010/2/8,12:01:00,7225.47,7225.47,7225.47,7225.47,176000000
2010/2/8,12:02:00,7228.92,7228.92,7228.92,7228.92,136000000
2010/2/8,12:03:00,7227.20,7227.20,7227.20,7227.20,196000000
2010/2/8,12:04:00,7227.85,7227.85,7227.85,7227.85,148000000
2010/2/8,12:05:00,7230.61,7230.61,7230.61,7230.61,140000000
2010/2/8,12:06:00,7233.43,7233.43,7233.43,7233.43,172000000
2010/2/8,12:07:00,7229.32,7229.32,7229.32,7229.32,184000000
2010/2/8,12:08:00,7230.79,7230.79,7230.79,7230.79,242000000
2010/2/8,12:09:00,7227.94,7227.94,7227.94,7227.94,142000000
2010/2/8,12:10:00,7235.89,7235.89,7235.89,7235.89,250000000
2010/2/8,12:11:00,7235.07,7235.07,7235.07,7235.07,168000000
2010/2/8,12:12:00,7234.54,7234.54,7234.54,7234.54,141000000
2010/2/8,12:13:00,7231.71,7231.71,7231.71,7231.71,258000000
2010/2/8,12:14:00,7230.47,7230.47,7230.47,7230.47,135000000
2010/2/8,12:15:00,7230.62,7230.62,7230.62,7230.62,146000000
2010/2/8,12:16:00,7233.25,7233.25,7233.25,7233.25,167000000
2010/2/8,12:17:00,7232.52,7232.52,7232.52,7232.52,128000000
2010/2/8,12:18:00,7231.66,7231.66,7231.66,7231.66,197000000
2010/2/8,12:19:00,7231.16,7231.16,7231.16,7231.16,137000000
2010/2/8,12:20:00,7233.58,7233.58,7233.58,7233.58,149000000
2010/2/8,12:21:00,7234.31,7234.31,7234.31,7234.31,216000000
2010/2/8,12:22:00,7232.63,7232.63,7232.63,7232.63,165000000
2010/2/8,12:23:00,7230.80,7230.80,7230.80,7230.80,204000000
2010/2/8,12:24:00,7229.75,7229.75,7229.75,7229.75,177000000
2010/2/8,12:25:00,7232.11,7232.11,7232.11,7232.11,172000000
2010/2/8,12:26:00,7227.07,7227.07,7227.07,7227.07,260000000
2010/2/8,12:27:00,7226.01,7226.01,7226.01,7226.01,219000000
2010/2/8,12:28:00,7232.64,7232.64,7232.64,7232.64,289000000
2010/2/8,12:29:00,7229.86,7229.86,7229.86,7229.86,158000000
2010/2/8,12:30:00,7229.69,7229.69,7229.69,7229.69,177000000
2010/2/8,12:31:00,7226.59,7226.59,7226.59,7226.59,223000000
2010/2/8,12:32:00,7225.83,7225.83,7225.83,7225.83,144000000
2010/2/8,12:33:00,7227.47,7227.47,7227.47,7227.47,238000000
2010/2/8,12:34:00,7224.24,7224.24,7224.24,7224.24,210000000
2010/2/8,12:35:00,7222.71,7222.71,7222.71,7222.71,212000000
2010/2/8,12:36:00,7220.74,7220.74,7220.74,7220.74,318000000
2010/2/8,12:37:00,7218.03,7218.03,7218.03,7218.03,284000000
2010/2/8,12:38:00,7214.52,7214.52,7214.52,7214.52,362000000
2010/2/8,12:39:00,7212.36,7212.36,7212.36,7212.36,278000000
2010/2/8,12:40:00,7213.16,7213.16,7213.16,7213.16,465000000
2010/2/8,12:41:00,7210.30,7210.30,7210.30,7210.30,333000000
2010/2/8,12:42:00,7215.91,7215.91,7215.91,7215.91,192000000
2010/2/8,12:43:00,7211.87,7211.87,7211.87,7211.87,280000000
2010/2/8,12:44:00,7214.01,7214.01,7214.01,7214.01,185000000
2010/2/8,12:45:00,7210.02,7210.02,7210.02,7210.02,201000000
2010/2/8,12:46:00,7208.15,7208.15,7208.15,7208.15,251000000
2010/2/8,12:47:00,7211.03,7211.03,7211.03,7211.03,172000000
2010/2/8,12:48:00,7209.18,7209.18,7209.18,7209.18,261000000
2010/2/8,12:49:00,7206.55,7206.55,7206.55,7206.55,239000000
2010/2/8,12:50:00,7204.88,7204.88,7204.88,7204.88,310000000
2010/2/8,12:51:00,7203.82,7203.82,7203.82,7203.82,271000000
2010/2/8,12:52:00,7207.14,7207.14,7207.14,7207.14,255000000
2010/2/8,12:53:00,7205.48,7205.48,7205.48,7205.48,284000000
2010/2/8,12:54:00,7208.40,7208.40,7208.40,7208.40,171000000
2010/2/8,12:55:00,7207.35,7207.35,7207.35,7207.35,204000000
2010/2/8,12:56:00,7207.51,7207.51,7207.51,7207.51,243000000
2010/2/8,12:57:00,7206.06,7206.06,7206.06,7206.06,204000000
2010/2/8,12:58:00,7207.62,7207.62,7207.62,7207.62,285000000
2010/2/8,12:59:00,7208.47,7208.47,7208.47,7208.47,198000000
2010/2/8,13:00:00,7208.45,7208.45,7208.45,7208.45,197000000
2010/2/8,13:01:00,7206.61,7206.61,7206.61,7206.61,215000000
2010/2/8,13:02:00,7209.48,7209.48,7209.48,7209.48,167000000
2010/2/8,13:03:00,7210.52,7210.52,7210.52,7210.52,293000000
2010/2/8,13:04:00,7212.76,7212.76,7212.76,7212.76,217000000
2010/2/8,13:05:00,7214.00,7214.00,7214.00,7214.00,196000000
2010/2/8,13:06:00,7216.29,7216.29,7216.29,7216.29,242000000
2010/2/8,13:07:00,7216.91,7216.91,7216.91,7216.91,205000000
2010/2/8,13:08:00,7217.16,7217.16,7217.16,7217.16,289000000
2010/2/8,13:09:00,7217.56,7217.56,7217.56,7217.56,298000000
2010/2/8,13:10:00,7216.79,7216.79,7216.79,7216.79,263000000
2010/2/8,13:11:00,7215.23,7215.23,7215.23,7215.23,308000000
2010/2/8,13:12:00,7212.77,7212.77,7212.77,7212.77,281000000
2010/2/8,13:13:00,7208.83,7208.83,7208.83,7208.83,315000000
2010/2/8,13:14:00,7204.38,7204.38,7204.38,7204.38,295000000
2010/2/8,13:15:00,7204.49,7204.49,7204.49,7204.49,353000000
2010/2/8,13:16:00,7204.78,7204.78,7204.78,7204.78,332000000
2010/2/8,13:17:00,7205.06,7205.06,7205.06,7205.06,241000000
2010/2/8,13:18:00,7204.50,7204.50,7204.50,7204.50,367000000
2010/2/8,13:19:00,7204.90,7204.90,7204.90,7204.90,265000000
2010/2/8,13:20:00,7207.06,7207.06,7207.06,7207.06,284000000
2010/2/8,13:21:00,7207.89,7207.89,7207.89,7207.89,374000000
2010/2/8,13:22:00,7208.77,7208.77,7208.77,7208.77,265000000
2010/2/8,13:23:00,7211.29,7211.29,7211.29,7211.29,451000000
2010/2/8,13:24:00,7211.44,7211.44,7211.44,7211.44,387000000
2010/2/8,13:25:00,7210.49,7210.49,7210.49,7210.49,436000000
2010/2/8,13:26:00,7210.50,7210.50,7210.50,7210.50,0
2010/2/8,13:27:00,7210.50,7210.50,7210.50,7210.50,0
2010/2/8,13:28:00,7210.50,7210.50,7210.50,7210.50,0
2010/2/8,13:29:00,7210.50,7210.50,7210.50,7210.50,0
2010/2/8,13:30:00,7215.88,7215.88,7215.88,7215.88,3720000000
2010/2/9,09:01:00,7225.71,7225.71,7225.71,7225.71,1994000000
2010/2/9,09:02:00,7221.26,7221.26,7221.26,7221.26,499000000
2010/2/9,09:03:00,7222.45,7222.45,7222.45,7222.45,614000000
2010/2/9,09:04:00,7219.15,7219.15,7219.15,7219.15,592000000
2010/2/9,09:05:00,7220.31,7220.31,7220.31,7220.31,452000000
2010/2/9,09:06:00,7223.01,7223.01,7223.01,7223.01,666000000
2010/2/9,09:07:00,7224.23,7224.23,7224.23,7224.23,428000000
2010/2/9,09:08:00,7225.37,7225.37,7225.37,7225.37,625000000
2010/2/9,09:09:00,7224.51,7224.51,7224.51,7224.51,588000000
2010/2/9,09:10:00,7225.06,7225.06,7225.06,7225.06,487000000
2010/2/9,09:11:00,7217.99,7217.99,7217.99,7217.99,929000000
2010/2/9,09:12:00,7212.93,7212.93,7212.93,7212.93,528000000
2010/2/9,09:13:00,7209.50,7209.50,7209.50,7209.50,655000000
2010/2/9,09:14:00,7200.79,7200.79,7200.79,7200.79,538000000
2010/2/9,09:15:00,7201.53,7201.53,7201.53,7201.53,431000000
2010/2/9,09:16:00,7197.13,7197.13,7197.13,7197.13,546000000
2010/2/9,09:17:00,7199.08,7199.08,7199.08,7199.08,302000000
2010/2/9,09:18:00,7202.93,7202.93,7202.93,7202.93,388000000
2010/2/9,09:19:00,7208.56,7208.56,7208.56,7208.56,388000000
2010/2/9,09:20:00,7208.35,7208.35,7208.35,7208.35,292000000
2010/2/9,09:21:00,7212.74,7212.74,7212.74,7212.74,388000000
2010/2/9,09:22:00,7208.86,7208.86,7208.86,7208.86,337000000
2010/2/9,09:23:00,7211.22,7211.22,7211.22,7211.22,405000000
2010/2/9,09:24:00,7210.27,7210.27,7210.27,7210.27,333000000
2010/2/9,09:25:00,7214.31,7214.31,7214.31,7214.31,262000000
2010/2/9,09:26:00,7213.85,7213.85,7213.85,7213.85,367000000
2010/2/9,09:27:00,7215.31,7215.31,7215.31,7215.31,280000000
2010/2/9,09:28:00,7213.13,7213.13,7213.13,7213.13,460000000
2010/2/9,09:29:00,7210.20,7210.20,7210.20,7210.20,404000000
2010/2/9,09:30:00,7210.45,7210.45,7210.45,7210.45,300000000
2010/2/9,09:31:00,7208.59,7208.59,7208.59,7208.59,415000000
2010/2/9,09:32:00,7212.63,7212.63,7212.63,7212.63,299000000
2010/2/9,09:33:00,7218.33,7218.33,7218.33,7218.33,350000000
2010/2/9,09:34:00,7226.81,7226.81,7226.81,7226.81,557000000
2010/2/9,09:35:00,7232.50,7232.50,7232.50,7232.50,502000000
2010/2/9,09:36:00,7242.60,7242.60,7242.60,7242.60,729000000
2010/2/9,09:37:00,7243.86,7243.86,7243.86,7243.86,515000000
2010/2/9,09:38:00,7246.83,7246.83,7246.83,7246.83,669000000
2010/2/9,09:39:00,7245.18,7245.18,7245.18,7245.18,463000000
2010/2/9,09:40:00,7248.16,7248.16,7248.16,7248.16,389000000
2010/2/9,09:41:00,7249.11,7249.11,7249.11,7249.11,451000000
2010/2/9,09:42:00,7250.97,7250.97,7250.97,7250.97,320000000
2010/2/9,09:43:00,7255.04,7255.04,7255.04,7255.04,408000000
2010/2/9,09:44:00,7258.27,7258.27,7258.27,7258.27,406000000
2010/2/9,09:45:00,7261.11,7261.11,7261.11,7261.11,384000000
2010/2/9,09:46:00,7273.75,7273.75,7273.75,7273.75,921000000
2010/2/9,09:47:00,7279.01,7279.01,7279.01,7279.01,547000000
2010/2/9,09:48:00,7281.22,7281.22,7281.22,7281.22,726000000
2010/2/9,09:49:00,7279.85,7279.85,7279.85,7279.85,552000000
2010/2/9,09:50:00,7275.98,7275.98,7275.98,7275.98,422000000
2010/2/9,09:51:00,7275.19,7275.19,7275.19,7275.19,589000000
2010/2/9,09:52:00,7275.60,7275.60,7275.60,7275.60,359000000
2010/2/9,09:53:00,7276.55,7276.55,7276.55,7276.55,422000000
2010/2/9,09:54:00,7276.64,7276.64,7276.64,7276.64,369000000
2010/2/9,09:55:00,7285.43,7285.43,7285.43,7285.43,564000000
2010/2/9,09:56:00,7300.09,7300.09,7300.09,7300.09,1005000000
2010/2/9,09:57:00,7306.38,7306.38,7306.38,7306.38,616000000
2010/2/9,09:58:00,7312.17,7312.17,7312.17,7312.17,870000000
2010/2/9,09:59:00,7317.84,7317.84,7317.84,7317.84,725000000
2010/2/9,10:00:00,7320.18,7320.18,7320.18,7320.18,602000000
2010/2/9,10:01:00,7319.81,7319.81,7319.81,7319.81,836000000
2010/2/9,10:02:00,7317.37,7317.37,7317.37,7317.37,512000000
2010/2/9,10:03:00,7314.34,7314.34,7314.34,7314.34,477000000
2010/2/9,10:04:00,7309.18,7309.18,7309.18,7309.18,418000000
2010/2/9,10:05:00,7308.78,7308.78,7308.78,7308.78,327000000
2010/2/9,10:06:00,7313.96,7313.96,7313.96,7313.96,530000000
2010/2/9,10:07:00,7315.40,7315.40,7315.40,7315.40,284000000
2010/2/9,10:08:00,7311.46,7311.46,7311.46,7311.46,315000000
2010/2/9,10:09:00,7311.87,7311.87,7311.87,7311.87,287000000
2010/2/9,10:10:00,7309.14,7309.14,7309.14,7309.14,284000000
2010/2/9,10:11:00,7305.27,7305.27,7305.27,7305.27,347000000
2010/2/9,10:12:00,7305.99,7305.99,7305.99,7305.99,217000000
2010/2/9,10:13:00,7309.64,7309.64,7309.64,7309.64,322000000
2010/2/9,10:14:00,7308.31,7308.31,7308.31,7308.31,322000000
2010/2/9,10:15:00,7308.89,7308.89,7308.89,7308.89,381000000
2010/2/9,10:16:00,7306.61,7306.61,7306.61,7306.61,310000000
2010/2/9,10:17:00,7307.55,7307.55,7307.55,7307.55,204000000
2010/2/9,10:18:00,7304.53,7304.53,7304.53,7304.53,319000000
2010/2/9,10:19:00,7308.48,7308.48,7308.48,7308.48,342000000
2010/2/9,10:20:00,7308.14,7308.14,7308.14,7308.14,264000000
2010/2/9,10:21:00,7308.10,7308.10,7308.10,7308.10,377000000
2010/2/9,10:22:00,7308.94,7308.94,7308.94,7308.94,282000000
2010/2/9,10:23:00,7316.57,7316.57,7316.57,7316.57,415000000
2010/2/9,10:24:00,7330.97,7330.97,7330.97,7330.97,679000000
2010/2/9,10:25:00,7334.06,7334.06,7334.06,7334.06,524000000
2010/2/9,10:26:00,7338.12,7338.12,7338.12,7338.12,616000000
2010/2/9,10:27:00,7339.61,7339.61,7339.61,7339.61,422000000
2010/2/9,10:28:00,7339.55,7339.55,7339.55,7339.55,638000000
2010/2/9,10:29:00,7338.48,7338.48,7338.48,7338.48,581000000
2010/2/9,10:30:00,7336.72,7336.72,7336.72,7336.72,382000000
2010/2/9,10:31:00,7336.84,7336.84,7336.84,7336.84,505000000
2010/2/9,10:32:00,7334.24,7334.24,7334.24,7334.24,304000000
2010/2/9,10:33:00,7331.65,7331.65,7331.65,7331.65,401000000
2010/2/9,10:34:00,7331.07,7331.07,7331.07,7331.07,366000000
2010/2/9,10:35:00,7329.35,7329.35,7329.35,7329.35,261000000
2010/2/9,10:36:00,7328.40,7328.40,7328.40,7328.40,361000000
2010/2/9,10:37:00,7329.20,7329.20,7329.20,7329.20,252000000
2010/2/9,10:38:00,7328.18,7328.18,7328.18,7328.18,337000000
2010/2/9,10:39:00,7329.40,7329.40,7329.40,7329.40,271000000
2010/2/9,10:40:00,7330.65,7330.65,7330.65,7330.65,254000000
2010/2/9,10:41:00,7329.21,7329.21,7329.21,7329.21,336000000
2010/2/9,10:42:00,7332.08,7332.08,7332.08,7332.08,227000000
2010/2/9,10:43:00,7331.21,7331.21,7331.21,7331.21,259000000
2010/2/9,10:44:00,7334.15,7334.15,7334.15,7334.15,249000000
2010/2/9,10:45:00,7335.55,7335.55,7335.55,7335.55,246000000
2010/2/9,10:46:00,7334.85,7334.85,7334.85,7334.85,299000000
2010/2/9,10:47:00,7332.59,7332.59,7332.59,7332.59,272000000
2010/2/9,10:48:00,7332.96,7332.96,7332.96,7332.96,395000000
2010/2/9,10:49:00,7333.12,7333.12,7333.12,7333.12,260000000
2010/2/9,10:50:00,7331.99,7331.99,7331.99,7331.99,262000000
2010/2/9,10:51:00,7329.11,7329.11,7329.11,7329.11,301000000
2010/2/9,10:52:00,7327.77,7327.77,7327.77,7327.77,199000000
2010/2/9,10:53:00,7327.88,7327.88,7327.88,7327.88,293000000
2010/2/9,10:54:00,7327.31,7327.31,7327.31,7327.31,201000000
2010/2/9,10:55:00,7327.76,7327.76,7327.76,7327.76,202000000
2010/2/9,10:56:00,7328.34,7328.34,7328.34,7328.34,253000000
2010/2/9,10:57:00,7326.76,7326.76,7326.76,7326.76,190000000
2010/2/9,10:58:00,7325.50,7325.50,7325.50,7325.50,310000000
2010/2/9,10:59:00,7323.80,7323.80,7323.80,7323.80,233000000
2010/2/9,11:00:00,7323.53,7323.53,7323.53,7323.53,232000000
2010/2/9,11:01:00,7323.59,7323.59,7323.59,7323.59,223000000
2010/2/9,11:02:00,7324.63,7324.63,7324.63,7324.63,150000000
2010/2/9,11:03:00,7323.59,7323.59,7323.59,7323.59,237000000
2010/2/9,11:04:00,7324.82,7324.82,7324.82,7324.82,173000000
2010/2/9,11:05:00,7327.13,7327.13,7327.13,7327.13,191000000
2010/2/9,11:06:00,7323.61,7323.61,7323.61,7323.61,221000000
2010/2/9,11:07:00,7325.12,7325.12,7325.12,7325.12,151000000
2010/2/9,11:08:00,7327.95,7327.95,7327.95,7327.95,234000000
2010/2/9,11:09:00,7329.37,7329.37,7329.37,7329.37,231000000
2010/2/9,11:10:00,7330.84,7330.84,7330.84,7330.84,227000000
2010/2/9,11:11:00,7330.08,7330.08,7330.08,7330.08,260000000
2010/2/9,11:12:00,7330.04,7330.04,7330.04,7330.04,209000000
2010/2/9,11:13:00,7326.70,7326.70,7326.70,7326.70,271000000
2010/2/9,11:14:00,7327.18,7327.18,7327.18,7327.18,261000000
2010/2/9,11:15:00,7325.38,7325.38,7325.38,7325.38,230000000
2010/2/9,11:16:00,7325.49,7325.49,7325.49,7325.49,287000000
2010/2/9,11:17:00,7326.80,7326.80,7326.80,7326.80,187000000
2010/2/9,11:18:00,7328.59,7328.59,7328.59,7328.59,256000000
2010/2/9,11:19:00,7328.61,7328.61,7328.61,7328.61,218000000
2010/2/9,11:20:00,7329.05,7329.05,7329.05,7329.05,251000000
2010/2/9,11:21:00,7333.81,7333.81,7333.81,7333.81,290000000
2010/2/9,11:22:00,7335.13,7335.13,7335.13,7335.13,222000000
2010/2/9,11:23:00,7338.29,7338.29,7338.29,7338.29,342000000
2010/2/9,11:24:00,7339.98,7339.98,7339.98,7339.98,360000000
2010/2/9,11:25:00,7343.32,7343.32,7343.32,7343.32,427000000
2010/2/9,11:26:00,7348.20,7348.20,7348.20,7348.20,478000000
2010/2/9,11:27:00,7350.44,7350.44,7350.44,7350.44,442000000
2010/2/9,11:28:00,7353.25,7353.25,7353.25,7353.25,555000000
2010/2/9,11:29:00,7355.57,7355.57,7355.57,7355.57,423000000
2010/2/9,11:30:00,7354.92,7354.92,7354.92,7354.92,455000000
2010/2/9,11:31:00,7350.32,7350.32,7350.32,7350.32,499000000
2010/2/9,11:32:00,7345.08,7345.08,7345.08,7345.08,304000000
2010/2/9,11:33:00,7346.47,7346.47,7346.47,7346.47,430000000
2010/2/9,11:34:00,7344.86,7344.86,7344.86,7344.86,288000000
2010/2/9,11:35:00,7346.71,7346.71,7346.71,7346.71,301000000
2010/2/9,11:36:00,7345.03,7345.03,7345.03,7345.03,381000000
2010/2/9,11:37:00,7344.11,7344.11,7344.11,7344.11,261000000
2010/2/9,11:38:00,7340.01,7340.01,7340.01,7340.01,428000000
2010/2/9,11:39:00,7339.31,7339.31,7339.31,7339.31,237000000
2010/2/9,11:40:00,7338.56,7338.56,7338.56,7338.56,239000000
2010/2/9,11:41:00,7338.38,7338.38,7338.38,7338.38,230000000
2010/2/9,11:42:00,7337.84,7337.84,7337.84,7337.84,175000000
2010/2/9,11:43:00,7338.93,7338.93,7338.93,7338.93,289000000
2010/2/9,11:44:00,7333.96,7333.96,7333.96,7333.96,191000000
2010/2/9,11:45:00,7334.48,7334.48,7334.48,7334.48,229000000
2010/2/9,11:46:00,7334.32,7334.32,7334.32,7334.32,240000000
2010/2/9,11:47:00,7336.17,7336.17,7336.17,7336.17,167000000
2010/2/9,11:48:00,7336.78,7336.78,7336.78,7336.78,243000000
2010/2/9,11:49:00,7339.44,7339.44,7339.44,7339.44,182000000
2010/2/9,11:50:00,7340.84,7340.84,7340.84,7340.84,202000000
2010/2/9,11:51:00,7340.34,7340.34,7340.34,7340.34,211000000
2010/2/9,11:52:00,7343.29,7343.29,7343.29,7343.29,188000000
2010/2/9,11:53:00,7343.67,7343.67,7343.67,7343.67,268000000
2010/2/9,11:54:00,7346.19,7346.19,7346.19,7346.19,208000000
2010/2/9,11:55:00,7348.36,7348.36,7348.36,7348.36,255000000
2010/2/9,11:56:00,7351.03,7351.03,7351.03,7351.03,292000000
2010/2/9,11:57:00,7351.28,7351.28,7351.28,7351.28,188000000
2010/2/9,11:58:00,7352.05,7352.05,7352.05,7352.05,266000000
2010/2/9,11:59:00,7354.87,7354.87,7354.87,7354.87,203000000
2010/2/9,12:00:00,7347.71,7347.71,7347.71,7347.71,290000000
2010/2/9,12:01:00,7344.83,7344.83,7344.83,7344.83,423000000
2010/2/9,12:02:00,7340.91,7340.91,7340.91,7340.91,287000000
2010/2/9,12:03:00,7338.04,7338.04,7338.04,7338.04,335000000
2010/2/9,12:04:00,7339.71,7339.71,7339.71,7339.71,173000000
2010/2/9,12:05:00,7339.62,7339.62,7339.62,7339.62,216000000
2010/2/9,12:06:00,7337.08,7337.08,7337.08,7337.08,222000000
2010/2/9,12:07:00,7337.41,7337.41,7337.41,7337.41,164000000
2010/2/9,12:08:00,7339.96,7339.96,7339.96,7339.96,218000000
2010/2/9,12:09:00,7340.29,7340.29,7340.29,7340.29,140000000
2010/2/9,12:10:00,7337.82,7337.82,7337.82,7337.82,172000000
2010/2/9,12:11:00,7338.77,7338.77,7338.77,7338.77,208000000
2010/2/9,12:12:00,7337.57,7337.57,7337.57,7337.57,142000000
2010/2/9,12:13:00,7338.78,7338.78,7338.78,7338.78,212000000
2010/2/9,12:14:00,7342.56,7342.56,7342.56,7342.56,204000000
2010/2/9,12:15:00,7343.37,7343.37,7343.37,7343.37,185000000
2010/2/9,12:16:00,7344.21,7344.21,7344.21,7344.21,266000000
2010/2/9,12:17:00,7344.53,7344.53,7344.53,7344.53,199000000
2010/2/9,12:18:00,7348.98,7348.98,7348.98,7348.98,276000000
2010/2/9,12:19:00,7348.19,7348.19,7348.19,7348.19,288000000
2010/2/9,12:20:00,7350.38,7350.38,7350.38,7350.38,250000000
2010/2/9,12:21:00,7352.82,7352.82,7352.82,7352.82,311000000
2010/2/9,12:22:00,7350.62,7350.62,7350.62,7350.62,319000000
2010/2/9,12:23:00,7353.88,7353.88,7353.88,7353.88,407000000
2010/2/9,12:24:00,7353.02,7353.02,7353.02,7353.02,281000000
2010/2/9,12:25:00,7355.46,7355.46,7355.46,7355.46,273000000
2010/2/9,12:26:00,7353.77,7353.77,7353.77,7353.77,323000000
2010/2/9,12:27:00,7355.42,7355.42,7355.42,7355.42,230000000
2010/2/9,12:28:00,7353.57,7353.57,7353.57,7353.57,317000000
2010/2/9,12:29:00,7357.20,7357.20,7357.20,7357.20,200000000
2010/2/9,12:30:00,7357.70,7357.70,7357.70,7357.70,263000000
2010/2/9,12:31:00,7358.40,7358.40,7358.40,7358.40,303000000
2010/2/9,12:32:00,7360.16,7360.16,7360.16,7360.16,228000000
2010/2/9,12:33:00,7360.04,7360.04,7360.04,7360.04,295000000
2010/2/9,12:34:00,7362.69,7362.69,7362.69,7362.69,275000000
2010/2/9,12:35:00,7361.29,7361.29,7361.29,7361.29,305000000
2010/2/9,12:36:00,7362.34,7362.34,7362.34,7362.34,404000000
2010/2/9,12:37:00,7364.72,7364.72,7364.72,7364.72,259000000
2010/2/9,12:38:00,7364.42,7364.42,7364.42,7364.42,360000000
2010/2/9,12:39:00,7364.49,7364.49,7364.49,7364.49,266000000
2010/2/9,12:40:00,7367.52,7367.52,7367.52,7367.52,285000000
2010/2/9,12:41:00,7368.39,7368.39,7368.39,7368.39,357000000
2010/2/9,12:42:00,7369.98,7369.98,7369.98,7369.98,383000000
2010/2/9,12:43:00,7372.60,7372.60,7372.60,7372.60,541000000
2010/2/9,12:44:00,7374.61,7374.61,7374.61,7374.61,382000000
2010/2/9,12:45:00,7376.82,7376.82,7376.82,7376.82,379000000
2010/2/9,12:46:00,7381.77,7381.77,7381.77,7381.77,410000000
2010/2/9,12:47:00,7380.10,7380.10,7380.10,7380.10,289000000
2010/2/9,12:48:00,7380.92,7380.92,7380.92,7380.92,415000000
2010/2/9,12:49:00,7380.64,7380.64,7380.64,7380.64,286000000
2010/2/9,12:50:00,7381.82,7381.82,7381.82,7381.82,315000000
2010/2/9,12:51:00,7381.15,7381.15,7381.15,7381.15,328000000
2010/2/9,12:52:00,7378.65,7378.65,7378.65,7378.65,244000000
2010/2/9,12:53:00,7375.23,7375.23,7375.23,7375.23,374000000
2010/2/9,12:54:00,7374.49,7374.49,7374.49,7374.49,305000000
2010/2/9,12:55:00,7371.93,7371.93,7371.93,7371.93,351000000
2010/2/9,12:56:00,7368.23,7368.23,7368.23,7368.23,390000000
2010/2/9,12:57:00,7368.07,7368.07,7368.07,7368.07,225000000
2010/2/9,12:58:00,7365.84,7365.84,7365.84,7365.84,306000000
2010/2/9,12:59:00,7362.67,7362.67,7362.67,7362.67,243000000
2010/2/9,13:00:00,7363.01,7363.01,7363.01,7363.01,250000000
2010/2/9,13:01:00,7360.08,7360.08,7360.08,7360.08,284000000
2010/2/9,13:02:00,7361.14,7361.14,7361.14,7361.14,172000000
2010/2/9,13:03:00,7360.90,7360.90,7360.90,7360.90,282000000
2010/2/9,13:04:00,7361.38,7361.38,7361.38,7361.38,280000000
2010/2/9,13:05:00,7361.48,7361.48,7361.48,7361.48,225000000
2010/2/9,13:06:00,7360.72,7360.72,7360.72,7360.72,282000000
2010/2/9,13:07:00,7360.80,7360.80,7360.80,7360.80,195000000
2010/2/9,13:08:00,7361.39,7361.39,7361.39,7361.39,316000000
2010/2/9,13:09:00,7362.23,7362.23,7362.23,7362.23,196000000
2010/2/9,13:10:00,7366.16,7366.16,7366.16,7366.16,257000000
2010/2/9,13:11:00,7366.03,7366.03,7366.03,7366.03,324000000
2010/2/9,13:12:00,7366.29,7366.29,7366.29,7366.29,245000000
2010/2/9,13:13:00,7367.98,7367.98,7367.98,7367.98,392000000
2010/2/9,13:14:00,7366.33,7366.33,7366.33,7366.33,349000000
2010/2/9,13:15:00,7362.05,7362.05,7362.05,7362.05,417000000
2010/2/9,13:16:00,7358.82,7358.82,7358.82,7358.82,516000000
2010/2/9,13:17:00,7357.54,7357.54,7357.54,7357.54,375000000
2010/2/9,13:18:00,7358.14,7358.14,7358.14,7358.14,444000000
2010/2/9,13:19:00,7357.39,7357.39,7357.39,7357.39,344000000
2010/2/9,13:20:00,7357.11,7357.11,7357.11,7357.11,378000000
2010/2/9,13:21:00,7358.39,7358.39,7358.39,7358.39,399000000
2010/2/9,13:22:00,7355.85,7355.85,7355.85,7355.85,343000000
2010/2/9,13:23:00,7355.38,7355.38,7355.38,7355.38,578000000
2010/2/9,13:24:00,7356.03,7356.03,7356.03,7356.03,475000000
2010/2/9,13:25:00,7358.40,7358.40,7358.40,7358.40,498000000
2010/2/9,13:26:00,7358.40,7358.40,7358.40,7358.40,0
2010/2/9,13:27:00,7358.40,7358.40,7358.40,7358.40,0
2010/2/9,13:28:00,7358.40,7358.40,7358.40,7358.40,0
2010/2/9,13:29:00,7358.40,7358.40,7358.40,7358.40,0
2010/2/9,13:30:00,7361.04,7361.04,7361.04,7361.04,81032704
2010/2/10,09:01:00,7438.12,7438.12,7438.12,7438.12,32768
2010/2/10,09:02:00,7432.42,7432.42,7432.42,7432.42,1176999936
2010/2/10,09:03:00,7431.62,7431.62,7431.62,7431.62,1231000064
2010/2/10,09:04:00,7442.22,7442.22,7442.22,7442.22,1216999936
2010/2/10,09:05:00,7439.96,7439.96,7439.96,7439.96,976000000
2010/2/10,09:06:00,7435.93,7435.93,7435.93,7435.93,1646000000
2010/2/10,09:07:00,7433.83,7433.83,7433.83,7433.83,1120999936
2010/2/10,09:08:00,7432.70,7432.70,7432.70,7432.70,980000000
2010/2/10,09:09:00,7431.89,7431.89,7431.89,7431.89,970000000
2010/2/10,09:10:00,7425.33,7425.33,7425.33,7425.33,826000000
2010/2/10,09:11:00,7421.17,7421.17,7421.17,7421.17,948000000
2010/2/10,09:12:00,7419.75,7419.75,7419.75,7419.75,729000000
2010/2/10,09:13:00,7420.84,7420.84,7420.84,7420.84,781000000
2010/2/10,09:14:00,7426.41,7426.41,7426.41,7426.41,653000000
2010/2/10,09:15:00,7426.09,7426.09,7426.09,7426.09,540000000
2010/2/10,09:16:00,7433.46,7433.46,7433.46,7433.46,826000000
2010/2/10,09:17:00,7437.28,7437.28,7437.28,7437.28,619000000
2010/2/10,09:18:00,7448.29,7448.29,7448.29,7448.29,813000000
2010/2/10,09:19:00,7457.65,7457.65,7457.65,7457.65,1029000000
2010/2/10,09:20:00,7461.24,7461.24,7461.24,7461.24,830000000
2010/2/10,09:21:00,7462.03,7462.03,7462.03,7462.03,1118000000
2010/2/10,09:22:00,7465.30,7465.30,7465.30,7465.30,698000000
2010/2/10,09:23:00,7463.26,7463.26,7463.26,7463.26,789000000
2010/2/10,09:24:00,7461.03,7461.03,7461.03,7461.03,777000000
2010/2/10,09:25:00,7455.66,7455.66,7455.66,7455.66,573000000
2010/2/10,09:26:00,7454.51,7454.51,7454.51,7454.51,617000000
2010/2/10,09:27:00,7454.09,7454.09,7454.09,7454.09,422000000
2010/2/10,09:28:00,7453.54,7453.54,7453.54,7453.54,426000000
2010/2/10,09:29:00,7452.04,7452.04,7452.04,7452.04,516000000
2010/2/10,09:30:00,7450.72,7450.72,7450.72,7450.72,350000000
2010/2/10,09:31:00,7453.30,7453.30,7453.30,7453.30,533000000
2010/2/10,09:32:00,7449.47,7449.47,7449.47,7449.47,373000000
2010/2/10,09:33:00,7447.34,7447.34,7447.34,7447.34,450000000
2010/2/10,09:34:00,7445.78,7445.78,7445.78,7445.78,432000000
2010/2/10,09:35:00,7446.54,7446.54,7446.54,7446.54,349000000
2010/2/10,09:36:00,7448.00,7448.00,7448.00,7448.00,430000000
2010/2/10,09:37:00,7451.70,7451.70,7451.70,7451.70,359000000
2010/2/10,09:38:00,7453.30,7453.30,7453.30,7453.30,384000000
2010/2/10,09:39:00,7458.03,7458.03,7458.03,7458.03,388000000
2010/2/10,09:40:00,7457.09,7457.09,7457.09,7457.09,329000000
2010/2/10,09:41:00,7458.10,7458.10,7458.10,7458.10,455000000
2010/2/10,09:42:00,7458.14,7458.14,7458.14,7458.14,284000000
2010/2/10,09:43:00,7458.51,7458.51,7458.51,7458.51,431000000
2010/2/10,09:44:00,7459.40,7459.40,7459.40,7459.40,386000000
2010/2/10,09:45:00,7461.10,7461.10,7461.10,7461.10,329000000
2010/2/10,09:46:00,7463.23,7463.23,7463.23,7463.23,491000000
2010/2/10,09:47:00,7465.75,7465.75,7465.75,7465.75,333000000
2010/2/10,09:48:00,7468.23,7468.23,7468.23,7468.23,411000000
2010/2/10,09:49:00,7468.96,7468.96,7468.96,7468.96,366000000
2010/2/10,09:50:00,7467.83,7467.83,7467.83,7467.83,347000000
2010/2/10,09:51:00,7466.74,7466.74,7466.74,7466.74,431000000
2010/2/10,09:52:00,7466.12,7466.12,7466.12,7466.12,390000000
2010/2/10,09:53:00,7467.27,7467.27,7467.27,7467.27,426000000
2010/2/10,09:54:00,7465.26,7465.26,7465.26,7465.26,403000000
2010/2/10,09:55:00,7466.14,7466.14,7466.14,7466.14,340000000
2010/2/10,09:56:00,7465.93,7465.93,7465.93,7465.93,392000000
2010/2/10,09:57:00,7467.58,7467.58,7467.58,7467.58,272000000
2010/2/10,09:58:00,7469.61,7469.61,7469.61,7469.61,480000000
2010/2/10,09:59:00,7470.50,7470.50,7470.50,7470.50,374000000
2010/2/10,10:00:00,7471.75,7471.75,7471.75,7471.75,342000000
2010/2/10,10:01:00,7473.99,7473.99,7473.99,7473.99,464000000
2010/2/10,10:02:00,7475.25,7475.25,7475.25,7475.25,305000000
2010/2/10,10:03:00,7475.27,7475.27,7475.27,7475.27,428000000
2010/2/10,10:04:00,7478.07,7478.07,7478.07,7478.07,384000000
2010/2/10,10:05:00,7479.21,7479.21,7479.21,7479.21,281000000
2010/2/10,10:06:00,7482.48,7482.48,7482.48,7482.48,379000000
2010/2/10,10:07:00,7483.93,7483.93,7483.93,7483.93,299000000
2010/2/10,10:08:00,7486.17,7486.17,7486.17,7486.17,420000000
2010/2/10,10:09:00,7487.09,7487.09,7487.09,7487.09,363000000
2010/2/10,10:10:00,7486.87,7486.87,7486.87,7486.87,322000000
2010/2/10,10:11:00,7490.12,7490.12,7490.12,7490.12,574000000
2010/2/10,10:12:00,7491.38,7491.38,7491.38,7491.38,335000000
2010/2/10,10:13:00,7494.28,7494.28,7494.28,7494.28,477000000
2010/2/10,10:14:00,7495.44,7495.44,7495.44,7495.44,375000000
2010/2/10,10:15:00,7496.34,7496.34,7496.34,7496.34,332000000
2010/2/10,10:16:00,7493.45,7493.45,7493.45,7493.45,371000000
2010/2/10,10:17:00,7492.67,7492.67,7492.67,7492.67,351000000
2010/2/10,10:18:00,7487.21,7487.21,7487.21,7487.21,556000000
2010/2/10,10:19:00,7485.97,7485.97,7485.97,7485.97,434000000
2010/2/10,10:20:00,7482.57,7482.57,7482.57,7482.57,396000000
2010/2/10,10:21:00,7479.98,7479.98,7479.98,7479.98,455000000
2010/2/10,10:22:00,7479.17,7479.17,7479.17,7479.17,351000000
2010/2/10,10:23:00,7476.31,7476.31,7476.31,7476.31,450000000
2010/2/10,10:24:00,7473.61,7473.61,7473.61,7473.61,364000000
2010/2/10,10:25:00,7471.11,7471.11,7471.11,7471.11,371000000
2010/2/10,10:26:00,7473.80,7473.80,7473.80,7473.80,413000000
2010/2/10,10:27:00,7473.49,7473.49,7473.49,7473.49,250000000
2010/2/10,10:28:00,7472.59,7472.59,7472.59,7472.59,391000000
2010/2/10,10:29:00,7474.09,7474.09,7474.09,7474.09,324000000
2010/2/10,10:30:00,7475.34,7475.34,7475.34,7475.34,287000000
2010/2/10,10:31:00,7475.40,7475.40,7475.40,7475.40,339000000
2010/2/10,10:32:00,7474.03,7474.03,7474.03,7474.03,206000000
2010/2/10,10:33:00,7474.54,7474.54,7474.54,7474.54,314000000
2010/2/10,10:34:00,7474.39,7474.39,7474.39,7474.39,244000000
2010/2/10,10:35:00,7473.20,7473.20,7473.20,7473.20,245000000
2010/2/10,10:36:00,7469.37,7469.37,7469.37,7469.37,451000000
2010/2/10,10:37:00,7468.84,7468.84,7468.84,7468.84,347000000
2010/2/10,10:38:00,7465.43,7465.43,7465.43,7465.43,472000000
2010/2/10,10:39:00,7460.54,7460.54,7460.54,7460.54,426000000
2010/2/10,10:40:00,7460.42,7460.42,7460.42,7460.42,405000000
2010/2/10,10:41:00,7457.05,7457.05,7457.05,7457.05,457000000
2010/2/10,10:42:00,7453.96,7453.96,7453.96,7453.96,302000000
2010/2/10,10:43:00,7453.83,7453.83,7453.83,7453.83,380000000
2010/2/10,10:44:00,7455.35,7455.35,7455.35,7455.35,327000000
2010/2/10,10:45:00,7457.27,7457.27,7457.27,7457.27,271000000
2010/2/10,10:46:00,7459.57,7459.57,7459.57,7459.57,314000000
2010/2/10,10:47:00,7461.44,7461.44,7461.44,7461.44,240000000
2010/2/10,10:48:00,7462.75,7462.75,7462.75,7462.75,287000000
2010/2/10,10:49:00,7466.52,7466.52,7466.52,7466.52,191000000
2010/2/10,10:50:00,7467.66,7467.66,7467.66,7467.66,191000000
2010/2/10,10:51:00,7467.36,7467.36,7467.36,7467.36,254000000
2010/2/10,10:52:00,7468.24,7468.24,7468.24,7468.24,166000000
2010/2/10,10:53:00,7468.48,7468.48,7468.48,7468.48,223000000
2010/2/10,10:54:00,7469.95,7469.95,7469.95,7469.95,206000000
2010/2/10,10:55:00,7469.27,7469.27,7469.27,7469.27,204000000
2010/2/10,10:56:00,7467.67,7467.67,7467.67,7467.67,223000000
2010/2/10,10:57:00,7468.37,7468.37,7468.37,7468.37,139000000
2010/2/10,10:58:00,7469.89,7469.89,7469.89,7469.89,251000000
2010/2/10,10:59:00,7472.80,7472.80,7472.80,7472.80,150000000
2010/2/10,11:00:00,7471.74,7471.74,7471.74,7471.74,186000000
2010/2/10,11:01:00,7473.29,7473.29,7473.29,7473.29,221000000
2010/2/10,11:02:00,7473.08,7473.08,7473.08,7473.08,159000000
2010/2/10,11:03:00,7472.24,7472.24,7472.24,7472.24,289000000
2010/2/10,11:04:00,7474.20,7474.20,7474.20,7474.20,215000000
2010/2/10,11:05:00,7474.49,7474.49,7474.49,7474.49,169000000
2010/2/10,11:06:00,7476.82,7476.82,7476.82,7476.82,227000000
2010/2/10,11:07:00,7477.88,7477.88,7477.88,7477.88,144000000
2010/2/10,11:08:00,7474.85,7474.85,7474.85,7474.85,246000000
2010/2/10,11:09:00,7476.29,7476.29,7476.29,7476.29,180000000
2010/2/10,11:10:00,7475.03,7475.03,7475.03,7475.03,206000000
2010/2/10,11:11:00,7477.57,7477.57,7477.57,7477.57,303000000
2010/2/10,11:12:00,7473.61,7473.61,7473.61,7473.61,211000000
2010/2/10,11:13:00,7472.42,7472.42,7472.42,7472.42,320000000
2010/2/10,11:14:00,7471.03,7471.03,7471.03,7471.03,195000000
2010/2/10,11:15:00,7470.75,7470.75,7470.75,7470.75,235000000
2010/2/10,11:16:00,7467.34,7467.34,7467.34,7467.34,319000000
2010/2/10,11:17:00,7463.41,7463.41,7463.41,7463.41,198000000
2010/2/10,11:18:00,7463.16,7463.16,7463.16,7463.16,306000000
2010/2/10,11:19:00,7464.28,7464.28,7464.28,7464.28,236000000
2010/2/10,11:20:00,7463.72,7463.72,7463.72,7463.72,177000000
2010/2/10,11:21:00,7461.16,7461.16,7461.16,7461.16,234000000
2010/2/10,11:22:00,7462.64,7462.64,7462.64,7462.64,150000000
2010/2/10,11:23:00,7461.99,7461.99,7461.99,7461.99,227000000
2010/2/10,11:24:00,7462.97,7462.97,7462.97,7462.97,197000000
2010/2/10,11:25:00,7464.33,7464.33,7464.33,7464.33,185000000
2010/2/10,11:26:00,7463.44,7463.44,7463.44,7463.44,224000000
2010/2/10,11:27:00,7461.82,7461.82,7461.82,7461.82,141000000
2010/2/10,11:28:00,7460.28,7460.28,7460.28,7460.28,307000000
2010/2/10,11:29:00,7454.36,7454.36,7454.36,7454.36,279000000
2010/2/10,11:30:00,7449.66,7449.66,7449.66,7449.66,676000000
2010/2/10,11:31:00,7441.32,7441.32,7441.32,7441.32,752000000
2010/2/10,11:32:00,7439.35,7439.35,7439.35,7439.35,354000000
2010/2/10,11:33:00,7435.24,7435.24,7435.24,7435.24,531000000
2010/2/10,11:34:00,7430.90,7430.90,7430.90,7430.90,568000000
2010/2/10,11:35:00,7429.79,7429.79,7429.79,7429.79,426000000
2010/2/10,11:36:00,7430.74,7430.74,7430.74,7430.74,440000000
2010/2/10,11:37:00,7432.91,7432.91,7432.91,7432.91,265000000
2010/2/10,11:38:00,7436.88,7436.88,7436.88,7436.88,292000000
2010/2/10,11:39:00,7439.53,7439.53,7439.53,7439.53,202000000
2010/2/10,11:40:00,7438.99,7438.99,7438.99,7438.99,176000000
2010/2/10,11:41:00,7441.68,7441.68,7441.68,7441.68,181000000
2010/2/10,11:42:00,7444.66,7444.66,7444.66,7444.66,123000000
2010/2/10,11:43:00,7444.69,7444.69,7444.69,7444.69,174000000
2010/2/10,11:44:00,7442.16,7442.16,7442.16,7442.16,182000000
2010/2/10,11:45:00,7442.12,7442.12,7442.12,7442.12,222000000
2010/2/10,11:46:00,7440.44,7440.44,7440.44,7440.44,231000000
2010/2/10,11:47:00,7439.86,7439.86,7439.86,7439.86,157000000
2010/2/10,11:48:00,7438.70,7438.70,7438.70,7438.70,297000000
2010/2/10,11:49:00,7438.68,7438.68,7438.68,7438.68,163000000
2010/2/10,11:50:00,7439.01,7439.01,7439.01,7439.01,198000000
2010/2/10,11:51:00,7437.80,7437.80,7437.80,7437.80,183000000
2010/2/10,11:52:00,7433.72,7433.72,7433.72,7433.72,192000000
2010/2/10,11:53:00,7431.02,7431.02,7431.02,7431.02,338000000
2010/2/10,11:54:00,7430.78,7430.78,7430.78,7430.78,222000000
2010/2/10,11:55:00,7431.27,7431.27,7431.27,7431.27,183000000
2010/2/10,11:56:00,7431.05,7431.05,7431.05,7431.05,248000000
2010/2/10,11:57:00,7430.42,7430.42,7430.42,7430.42,191000000
2010/2/10,11:58:00,7432.03,7432.03,7432.03,7432.03,248000000
2010/2/10,11:59:00,7428.71,7428.71,7428.71,7428.71,209000000
2010/2/10,12:00:00,7429.22,7429.22,7429.22,7429.22,250000000
2010/2/10,12:01:00,7425.62,7425.62,7425.62,7425.62,266000000
2010/2/10,12:02:00,7420.36,7420.36,7420.36,7420.36,244000000
2010/2/10,12:03:00,7415.58,7415.58,7415.58,7415.58,475000000
2010/2/10,12:04:00,7407.64,7407.64,7407.64,7407.64,785000000
2010/2/10,12:05:00,7404.97,7404.97,7404.97,7404.97,532000000
2010/2/10,12:06:00,7405.56,7405.56,7405.56,7405.56,464000000
2010/2/10,12:07:00,7409.03,7409.03,7409.03,7409.03,305000000
2010/2/10,12:08:00,7408.83,7408.83,7408.83,7408.83,288000000
2010/2/10,12:09:00,7410.10,7410.10,7410.10,7410.10,198000000
2010/2/10,12:10:00,7408.66,7408.66,7408.66,7408.66,267000000
2010/2/10,12:11:00,7412.95,7412.95,7412.95,7412.95,186000000
2010/2/10,12:12:00,7415.38,7415.38,7415.38,7415.38,163000000
2010/2/10,12:13:00,7416.99,7416.99,7416.99,7416.99,222000000
2010/2/10,12:14:00,7419.64,7419.64,7419.64,7419.64,161000000
2010/2/10,12:15:00,7417.18,7417.18,7417.18,7417.18,183000000
2010/2/10,12:16:00,7417.91,7417.91,7417.91,7417.91,206000000
2010/2/10,12:17:00,7414.22,7414.22,7414.22,7414.22,288000000
2010/2/10,12:18:00,7415.50,7415.50,7415.50,7415.50,229000000
2010/2/10,12:19:00,7415.23,7415.23,7415.23,7415.23,173000000
2010/2/10,12:20:00,7418.06,7418.06,7418.06,7418.06,227000000
2010/2/10,12:21:00,7422.68,7422.68,7422.68,7422.68,245000000
2010/2/10,12:22:00,7424.51,7424.51,7424.51,7424.51,179000000
2010/2/10,12:23:00,7426.66,7426.66,7426.66,7426.66,256000000
2010/2/10,12:24:00,7428.42,7428.42,7428.42,7428.42,184000000
2010/2/10,12:25:00,7428.68,7428.68,7428.68,7428.68,185000000
2010/2/10,12:26:00,7429.28,7429.28,7429.28,7429.28,226000000
2010/2/10,12:27:00,7432.15,7432.15,7432.15,7432.15,176000000
2010/2/10,12:28:00,7433.82,7433.82,7433.82,7433.82,239000000
2010/2/10,12:29:00,7432.56,7432.56,7432.56,7432.56,186000000
2010/2/10,12:30:00,7431.52,7431.52,7431.52,7431.52,206000000
2010/2/10,12:31:00,7433.62,7433.62,7433.62,7433.62,236000000
2010/2/10,12:32:00,7432.54,7432.54,7432.54,7432.54,205000000
2010/2/10,12:33:00,7434.10,7434.10,7434.10,7434.10,272000000
2010/2/10,12:34:00,7432.29,7432.29,7432.29,7432.29,204000000
2010/2/10,12:35:00,7434.54,7434.54,7434.54,7434.54,198000000
2010/2/10,12:36:00,7433.96,7433.96,7433.96,7433.96,209000000
2010/2/10,12:37:00,7433.43,7433.43,7433.43,7433.43,160000000
2010/2/10,12:38:00,7434.59,7434.59,7434.59,7434.59,249000000
2010/2/10,12:39:00,7433.92,7433.92,7433.92,7433.92,182000000
2010/2/10,12:40:00,7435.68,7435.68,7435.68,7435.68,219000000
2010/2/10,12:41:00,7431.40,7431.40,7431.40,7431.40,293000000
2010/2/10,12:42:00,7430.15,7430.15,7430.15,7430.15,315000000
2010/2/10,12:43:00,7428.17,7428.17,7428.17,7428.17,349000000
2010/2/10,12:44:00,7426.27,7426.27,7426.27,7426.27,218000000
2010/2/10,12:45:00,7427.37,7427.37,7427.37,7427.37,264000000
2010/2/10,12:46:00,7426.89,7426.89,7426.89,7426.89,231000000
2010/2/10,12:47:00,7426.38,7426.38,7426.38,7426.38,162000000
2010/2/10,12:48:00,7427.10,7427.10,7427.10,7427.10,247000000
2010/2/10,12:49:00,7428.11,7428.11,7428.11,7428.11,176000000
2010/2/10,12:50:00,7428.43,7428.43,7428.43,7428.43,219000000
2010/2/10,12:51:00,7431.86,7431.86,7431.86,7431.86,351000000
2010/2/10,12:52:00,7431.92,7431.92,7431.92,7431.92,203000000
2010/2/10,12:53:00,7434.14,7434.14,7434.14,7434.14,303000000
2010/2/10,12:54:00,7434.08,7434.08,7434.08,7434.08,222000000
2010/2/10,12:55:00,7434.24,7434.24,7434.24,7434.24,248000000
2010/2/10,12:56:00,7434.07,7434.07,7434.07,7434.07,241000000
2010/2/10,12:57:00,7437.57,7437.57,7437.57,7437.57,195000000
2010/2/10,12:58:00,7437.75,7437.75,7437.75,7437.75,287000000
2010/2/10,12:59:00,7442.21,7442.21,7442.21,7442.21,292000000
2010/2/10,13:00:00,7441.44,7441.44,7441.44,7441.44,260000000
2010/2/10,13:01:00,7445.46,7445.46,7445.46,7445.46,357000000
2010/2/10,13:02:00,7444.21,7444.21,7444.21,7444.21,226000000
2010/2/10,13:03:00,7443.91,7443.91,7443.91,7443.91,341000000
2010/2/10,13:04:00,7445.71,7445.71,7445.71,7445.71,281000000
2010/2/10,13:05:00,7445.62,7445.62,7445.62,7445.62,273000000
2010/2/10,13:06:00,7445.63,7445.63,7445.63,7445.63,353000000
2010/2/10,13:07:00,7446.05,7446.05,7446.05,7446.05,251000000
2010/2/10,13:08:00,7447.90,7447.90,7447.90,7447.90,338000000
2010/2/10,13:09:00,7448.73,7448.73,7448.73,7448.73,290000000
2010/2/10,13:10:00,7449.02,7449.02,7449.02,7449.02,317000000
2010/2/10,13:11:00,7451.02,7451.02,7451.02,7451.02,399000000
2010/2/10,13:12:00,7450.67,7450.67,7450.67,7450.67,287000000
2010/2/10,13:13:00,7450.99,7450.99,7450.99,7450.99,405000000
2010/2/10,13:14:00,7450.37,7450.37,7450.37,7450.37,377000000
2010/2/10,13:15:00,7450.71,7450.71,7450.71,7450.71,391000000
2010/2/10,13:16:00,7448.89,7448.89,7448.89,7448.89,463000000
2010/2/10,13:17:00,7448.36,7448.36,7448.36,7448.36,345000000
2010/2/10,13:18:00,7450.42,7450.42,7450.42,7450.42,496000000
2010/2/10,13:19:00,7449.19,7449.19,7449.19,7449.19,441000000
2010/2/10,13:20:00,7447.49,7447.49,7447.49,7447.49,444000000
2010/2/10,13:21:00,7447.30,7447.30,7447.30,7447.30,616000000
2010/2/10,13:22:00,7446.20,7446.20,7446.20,7446.20,475000000
2010/2/10,13:23:00,7444.22,7444.22,7444.22,7444.22,644000000
2010/2/10,13:24:00,7446.17,7446.17,7446.17,7446.17,691000000
2010/2/10,13:25:00,7444.62,7444.62,7444.62,7444.62,659000000
2010/2/10,13:26:00,7444.62,7444.62,7444.62,7444.62,0
2010/2/10,13:27:00,7444.62,7444.62,7444.62,7444.62,0
2010/2/10,13:28:00,7444.62,7444.62,7444.62,7444.62,0
2010/2/10,13:29:00,7444.62,7444.62,7444.62,7444.62,0
2010/2/10,13:30:00,7441.84,7441.84,7441.84,7441.84,1648032768
2010/2/22,09:01:00,7619.87,7619.87,7619.87,7619.87,2338032640
2010/2/22,09:02:00,7617.03,7617.03,7617.03,7617.03,1258000000
2010/2/22,09:03:00,7609.42,7609.42,7609.42,7609.42,1378000000
2010/2/22,09:04:00,7600.04,7600.04,7600.04,7600.04,1354000000
2010/2/22,09:05:00,7589.92,7589.92,7589.92,7589.92,904000000
2010/2/22,09:06:00,7584.59,7584.59,7584.59,7584.59,1057000000
2010/2/22,09:07:00,7575.33,7575.33,7575.33,7575.33,761000000
2010/2/22,09:08:00,7580.40,7580.40,7580.40,7580.40,881000000
2010/2/22,09:09:00,7584.65,7584.65,7584.65,7584.65,920000000
2010/2/22,09:10:00,7587.30,7587.30,7587.30,7587.30,683000000
2010/2/22,09:11:00,7593.46,7593.46,7593.46,7593.46,878000000
2010/2/22,09:12:00,7594.91,7594.91,7594.91,7594.91,754000000
2010/2/22,09:13:00,7597.01,7597.01,7597.01,7597.01,825000000
2010/2/22,09:14:00,7601.12,7601.12,7601.12,7601.12,856000000
2010/2/22,09:15:00,7599.54,7599.54,7599.54,7599.54,614000000
2010/2/22,09:16:00,7600.53,7600.53,7600.53,7600.53,825000000
2010/2/22,09:17:00,7600.16,7600.16,7600.16,7600.16,687000000
2010/2/22,09:18:00,7598.48,7598.48,7598.48,7598.48,688000000
2010/2/22,09:19:00,7599.73,7599.73,7599.73,7599.73,681000000
2010/2/22,09:20:00,7599.03,7599.03,7599.03,7599.03,509000000
2010/2/22,09:21:00,7594.18,7594.18,7594.18,7594.18,667000000
2010/2/22,09:22:00,7589.17,7589.17,7589.17,7589.17,465000000
2010/2/22,09:23:00,7585.70,7585.70,7585.70,7585.70,532000000
2010/2/22,09:24:00,7582.39,7582.39,7582.39,7582.39,557000000
2010/2/22,09:25:00,7583.34,7583.34,7583.34,7583.34,492000000
2010/2/22,09:26:00,7581.25,7581.25,7581.25,7581.25,550000000
2010/2/22,09:27:00,7581.70,7581.70,7581.70,7581.70,397000000
2010/2/22,09:28:00,7583.28,7583.28,7583.28,7583.28,502000000
2010/2/22,09:29:00,7585.89,7585.89,7585.89,7585.89,404000000
2010/2/22,09:30:00,7586.37,7586.37,7586.37,7586.37,339000000
2010/2/22,09:31:00,7582.57,7582.57,7582.57,7582.57,442000000
2010/2/22,09:32:00,7579.63,7579.63,7579.63,7579.63,340000000
2010/2/22,09:33:00,7577.90,7577.90,7577.90,7577.90,468000000
2010/2/22,09:34:00,7574.62,7574.62,7574.62,7574.62,401000000
2010/2/22,09:35:00,7574.56,7574.56,7574.56,7574.56,350000000
2010/2/22,09:36:00,7571.05,7571.05,7571.05,7571.05,554000000
2010/2/22,09:37:00,7568.06,7568.06,7568.06,7568.06,339000000
2010/2/22,09:38:00,7566.50,7566.50,7566.50,7566.50,410000000
2010/2/22,09:39:00,7562.88,7562.88,7562.88,7562.88,423000000
2010/2/22,09:40:00,7560.71,7560.71,7560.71,7560.71,331000000
2010/2/22,09:41:00,7558.20,7558.20,7558.20,7558.20,487000000
2010/2/22,09:42:00,7561.96,7561.96,7561.96,7561.96,421000000
2010/2/22,09:43:00,7573.35,7573.35,7573.35,7573.35,658000000
2010/2/22,09:44:00,7583.80,7583.80,7583.80,7583.80,462000000
2010/2/22,09:45:00,7584.78,7584.78,7584.78,7584.78,405000000
2010/2/22,09:46:00,7595.30,7595.30,7595.30,7595.30,601000000
2010/2/22,09:47:00,7602.94,7602.94,7602.94,7602.94,590000000
2010/2/22,09:48:00,7609.74,7609.74,7609.74,7609.74,667000000
2010/2/22,09:49:00,7613.02,7613.02,7613.02,7613.02,534000000
2010/2/22,09:50:00,7613.00,7613.00,7613.00,7613.00,429000000
2010/2/22,09:51:00,7611.77,7611.77,7611.77,7611.77,546000000
2010/2/22,09:52:00,7609.83,7609.83,7609.83,7609.83,324000000
2010/2/22,09:53:00,7605.93,7605.93,7605.93,7605.93,388000000
2010/2/22,09:54:00,7605.92,7605.92,7605.92,7605.92,316000000
2010/2/22,09:55:00,7600.98,7600.98,7600.98,7600.98,268000000
2010/2/22,09:56:00,7602.87,7602.87,7602.87,7602.87,355000000
2010/2/22,09:57:00,7603.13,7603.13,7603.13,7603.13,234000000
2010/2/22,09:58:00,7602.80,7602.80,7602.80,7602.80,364000000
2010/2/22,09:59:00,7603.88,7603.88,7603.88,7603.88,303000000
2010/2/22,10:00:00,7595.48,7595.48,7595.48,7595.48,267000000
2010/2/22,10:01:00,7594.30,7594.30,7594.30,7594.30,328000000
2010/2/22,10:02:00,7589.45,7589.45,7589.45,7589.45,244000000
2010/2/22,10:03:00,7588.58,7588.58,7588.58,7588.58,325000000
2010/2/22,10:04:00,7586.14,7586.14,7586.14,7586.14,244000000
2010/2/22,10:05:00,7585.64,7585.64,7585.64,7585.64,223000000
2010/2/22,10:06:00,7582.34,7582.34,7582.34,7582.34,266000000
2010/2/22,10:07:00,7580.41,7580.41,7580.41,7580.41,174000000
2010/2/22,10:08:00,7580.62,7580.62,7580.62,7580.62,273000000
2010/2/22,10:09:00,7578.57,7578.57,7578.57,7578.57,283000000
2010/2/22,10:10:00,7576.71,7576.71,7576.71,7576.71,177000000
2010/2/22,10:11:00,7577.40,7577.40,7577.40,7577.40,280000000
2010/2/22,10:12:00,7575.46,7575.46,7575.46,7575.46,232000000
2010/2/22,10:13:00,7579.45,7579.45,7579.45,7579.45,287000000
2010/2/22,10:14:00,7581.92,7581.92,7581.92,7581.92,181000000
2010/2/22,10:15:00,7580.93,7580.93,7580.93,7580.93,191000000
2010/2/22,10:16:00,7580.49,7580.49,7580.49,7580.49,245000000
2010/2/22,10:17:00,7580.52,7580.52,7580.52,7580.52,181000000
2010/2/22,10:18:00,7580.68,7580.68,7580.68,7580.68,283000000
2010/2/22,10:19:00,7579.27,7579.27,7579.27,7579.27,245000000
2010/2/22,10:20:00,7580.08,7580.08,7580.08,7580.08,205000000
2010/2/22,10:21:00,7580.56,7580.56,7580.56,7580.56,250000000
2010/2/22,10:22:00,7582.11,7582.11,7582.11,7582.11,179000000
2010/2/22,10:23:00,7581.66,7581.66,7581.66,7581.66,276000000
2010/2/22,10:24:00,7579.11,7579.11,7579.11,7579.11,153000000
2010/2/22,10:25:00,7577.87,7577.87,7577.87,7577.87,170000000
2010/2/22,10:26:00,7579.17,7579.17,7579.17,7579.17,245000000
2010/2/22,10:27:00,7576.68,7576.68,7576.68,7576.68,182000000
2010/2/22,10:28:00,7578.71,7578.71,7578.71,7578.71,232000000
2010/2/22,10:29:00,7575.23,7575.23,7575.23,7575.23,207000000
2010/2/22,10:30:00,7573.78,7573.78,7573.78,7573.78,179000000
2010/2/22,10:31:00,7573.17,7573.17,7573.17,7573.17,249000000
2010/2/22,10:32:00,7574.13,7574.13,7574.13,7574.13,202000000
2010/2/22,10:33:00,7572.86,7572.86,7572.86,7572.86,286000000
2010/2/22,10:34:00,7572.90,7572.90,7572.90,7572.90,229000000
2010/2/22,10:35:00,7573.25,7573.25,7573.25,7573.25,263000000
2010/2/22,10:36:00,7576.44,7576.44,7576.44,7576.44,380000000
2010/2/22,10:37:00,7577.84,7577.84,7577.84,7577.84,248000000
2010/2/22,10:38:00,7579.53,7579.53,7579.53,7579.53,361000000
2010/2/22,10:39:00,7583.97,7583.97,7583.97,7583.97,412000000
2010/2/22,10:40:00,7586.78,7586.78,7586.78,7586.78,409000000
2010/2/22,10:41:00,7591.28,7591.28,7591.28,7591.28,385000000
2010/2/22,10:42:00,7591.74,7591.74,7591.74,7591.74,267000000
2010/2/22,10:43:00,7591.99,7591.99,7591.99,7591.99,353000000
2010/2/22,10:44:00,7593.75,7593.75,7593.75,7593.75,263000000
2010/2/22,10:45:00,7593.93,7593.93,7593.93,7593.93,231000000
2010/2/22,10:46:00,7591.34,7591.34,7591.34,7591.34,238000000
2010/2/22,10:47:00,7590.21,7590.21,7590.21,7590.21,193000000
2010/2/22,10:48:00,7589.93,7589.93,7589.93,7589.93,280000000
2010/2/22,10:49:00,7587.86,7587.86,7587.86,7587.86,171000000
2010/2/22,10:50:00,7588.99,7588.99,7588.99,7588.99,191000000
2010/2/22,10:51:00,7589.02,7589.02,7589.02,7589.02,222000000
2010/2/22,10:52:00,7590.05,7590.05,7590.05,7590.05,171000000
2010/2/22,10:53:00,7589.59,7589.59,7589.59,7589.59,281000000
2010/2/22,10:54:00,7590.94,7590.94,7590.94,7590.94,229000000
2010/2/22,10:55:00,7591.12,7591.12,7591.12,7591.12,192000000
2010/2/22,10:56:00,7590.24,7590.24,7590.24,7590.24,282000000
2010/2/22,10:57:00,7588.35,7588.35,7588.35,7588.35,193000000
2010/2/22,10:58:00,7587.65,7587.65,7587.65,7587.65,266000000
2010/2/22,10:59:00,7586.81,7586.81,7586.81,7586.81,206000000
2010/2/22,11:00:00,7587.21,7587.21,7587.21,7587.21,182000000
2010/2/22,11:01:00,7588.57,7588.57,7588.57,7588.57,229000000
2010/2/22,11:02:00,7587.08,7587.08,7587.08,7587.08,165000000
2010/2/22,11:03:00,7586.13,7586.13,7586.13,7586.13,258000000
2010/2/22,11:04:00,7586.55,7586.55,7586.55,7586.55,181000000
2010/2/22,11:05:00,7586.10,7586.10,7586.10,7586.10,230000000
2010/2/22,11:06:00,7586.28,7586.28,7586.28,7586.28,220000000
2010/2/22,11:07:00,7587.12,7587.12,7587.12,7587.12,165000000
2010/2/22,11:08:00,7588.07,7588.07,7588.07,7588.07,267000000
2010/2/22,11:09:00,7587.38,7587.38,7587.38,7587.38,181000000
2010/2/22,11:10:00,7588.26,7588.26,7588.26,7588.26,185000000
2010/2/22,11:11:00,7587.06,7587.06,7587.06,7587.06,233000000
2010/2/22,11:12:00,7585.86,7585.86,7585.86,7585.86,200000000
2010/2/22,11:13:00,7587.94,7587.94,7587.94,7587.94,291000000
2010/2/22,11:14:00,7587.44,7587.44,7587.44,7587.44,197000000
2010/2/22,11:15:00,7588.35,7588.35,7588.35,7588.35,181000000
2010/2/22,11:16:00,7590.37,7590.37,7590.37,7590.37,261000000
2010/2/22,11:17:00,7590.31,7590.31,7590.31,7590.31,182000000
2010/2/22,11:18:00,7591.02,7591.02,7591.02,7591.02,331000000
2010/2/22,11:19:00,7592.52,7592.52,7592.52,7592.52,242000000
2010/2/22,11:20:00,7591.33,7591.33,7591.33,7591.33,295000000
2010/2/22,11:21:00,7589.96,7589.96,7589.96,7589.96,301000000
2010/2/22,11:22:00,7589.30,7589.30,7589.30,7589.30,227000000
2010/2/22,11:23:00,7590.00,7590.00,7590.00,7590.00,289000000
2010/2/22,11:24:00,7590.87,7590.87,7590.87,7590.87,221000000
2010/2/22,11:25:00,7589.05,7589.05,7589.05,7589.05,216000000
2010/2/22,11:26:00,7587.39,7587.39,7587.39,7587.39,240000000
2010/2/22,11:27:00,7585.50,7585.50,7585.50,7585.50,150000000
2010/2/22,11:28:00,7587.45,7587.45,7587.45,7587.45,279000000
2010/2/22,11:29:00,7585.42,7585.42,7585.42,7585.42,314000000
2010/2/22,11:30:00,7585.05,7585.05,7585.05,7585.05,257000000
2010/2/22,11:31:00,7584.63,7584.63,7584.63,7584.63,245000000
2010/2/22,11:32:00,7585.76,7585.76,7585.76,7585.76,181000000
2010/2/22,11:33:00,7586.00,7586.00,7586.00,7586.00,300000000
2010/2/22,11:34:00,7584.65,7584.65,7584.65,7584.65,204000000
2010/2/22,11:35:00,7585.47,7585.47,7585.47,7585.47,233000000
2010/2/22,11:36:00,7582.23,7582.23,7582.23,7582.23,274000000
2010/2/22,11:37:00,7582.85,7582.85,7582.85,7582.85,181000000
2010/2/22,11:38:00,7584.41,7584.41,7584.41,7584.41,222000000
2010/2/22,11:39:00,7583.46,7583.46,7583.46,7583.46,158000000
2010/2/22,11:40:00,7581.11,7581.11,7581.11,7581.11,199000000
2010/2/22,11:41:00,7578.88,7578.88,7578.88,7578.88,295000000
2010/2/22,11:42:00,7578.86,7578.86,7578.86,7578.86,297000000
2010/2/22,11:43:00,7575.50,7575.50,7575.50,7575.50,425000000
2010/2/22,11:44:00,7571.88,7571.88,7571.88,7571.88,270000000
2010/2/22,11:45:00,7571.12,7571.12,7571.12,7571.12,263000000
2010/2/22,11:46:00,7572.84,7572.84,7572.84,7572.84,268000000
2010/2/22,11:47:00,7573.48,7573.48,7573.48,7573.48,197000000
2010/2/22,11:48:00,7571.66,7571.66,7571.66,7571.66,308000000
2010/2/22,11:49:00,7572.47,7572.47,7572.47,7572.47,194000000
2010/2/22,11:50:00,7573.38,7573.38,7573.38,7573.38,277000000
2010/2/22,11:51:00,7574.04,7574.04,7574.04,7574.04,230000000
2010/2/22,11:52:00,7572.83,7572.83,7572.83,7572.83,180000000
2010/2/22,11:53:00,7571.84,7571.84,7571.84,7571.84,264000000
2010/2/22,11:54:00,7574.03,7574.03,7574.03,7574.03,151000000
2010/2/22,11:55:00,7573.07,7573.07,7573.07,7573.07,176000000
2010/2/22,11:56:00,7574.05,7574.05,7574.05,7574.05,215000000
2010/2/22,11:57:00,7571.49,7571.49,7571.49,7571.49,139000000
2010/2/22,11:58:00,7572.39,7572.39,7572.39,7572.39,268000000
2010/2/22,11:59:00,7569.07,7569.07,7569.07,7569.07,147000000
2010/2/22,12:00:00,7567.44,7567.44,7567.44,7567.44,205000000
2010/2/22,12:01:00,7567.06,7567.06,7567.06,7567.06,258000000
2010/2/22,12:02:00,7563.06,7563.06,7563.06,7563.06,170000000
2010/2/22,12:03:00,7568.95,7568.95,7568.95,7568.95,288000000
2010/2/22,12:04:00,7568.37,7568.37,7568.37,7568.37,163000000
2010/2/22,12:05:00,7568.64,7568.64,7568.64,7568.64,165000000
2010/2/22,12:06:00,7569.57,7569.57,7569.57,7569.57,178000000
2010/2/22,12:07:00,7566.57,7566.57,7566.57,7566.57,146000000
2010/2/22,12:08:00,7568.51,7568.51,7568.51,7568.51,189000000
2010/2/22,12:09:00,7570.46,7570.46,7570.46,7570.46,129000000
2010/2/22,12:10:00,7565.95,7565.95,7565.95,7565.95,216000000
2010/2/22,12:11:00,7569.26,7569.26,7569.26,7569.26,262000000
2010/2/22,12:12:00,7568.78,7568.78,7568.78,7568.78,160000000
2010/2/22,12:13:00,7571.28,7571.28,7571.28,7571.28,278000000
2010/2/22,12:14:00,7569.83,7569.83,7569.83,7569.83,171000000
2010/2/22,12:15:00,7571.32,7571.32,7571.32,7571.32,174000000
2010/2/22,12:16:00,7573.57,7573.57,7573.57,7573.57,206000000
2010/2/22,12:17:00,7573.33,7573.33,7573.33,7573.33,178000000
2010/2/22,12:18:00,7571.17,7571.17,7571.17,7571.17,220000000
2010/2/22,12:19:00,7573.36,7573.36,7573.36,7573.36,180000000
2010/2/22,12:20:00,7574.48,7574.48,7574.48,7574.48,248000000
2010/2/22,12:21:00,7574.25,7574.25,7574.25,7574.25,199000000
2010/2/22,12:22:00,7576.82,7576.82,7576.82,7576.82,146000000
2010/2/22,12:23:00,7575.80,7575.80,7575.80,7575.80,220000000
2010/2/22,12:24:00,7575.94,7575.94,7575.94,7575.94,177000000
2010/2/22,12:25:00,7576.01,7576.01,7576.01,7576.01,221000000
2010/2/22,12:26:00,7578.90,7578.90,7578.90,7578.90,184000000
2010/2/22,12:27:00,7575.49,7575.49,7575.49,7575.49,153000000
2010/2/22,12:28:00,7576.12,7576.12,7576.12,7576.12,245000000
2010/2/22,12:29:00,7575.59,7575.59,7575.59,7575.59,136000000
2010/2/22,12:30:00,7577.38,7577.38,7577.38,7577.38,179000000
2010/2/22,12:31:00,7579.76,7579.76,7579.76,7579.76,180000000
2010/2/22,12:32:00,7578.26,7578.26,7578.26,7578.26,155000000
2010/2/22,12:33:00,7574.25,7574.25,7574.25,7574.25,232000000
2010/2/22,12:34:00,7574.89,7574.89,7574.89,7574.89,169000000
2010/2/22,12:35:00,7577.54,7577.54,7577.54,7577.54,188000000
2010/2/22,12:36:00,7576.38,7576.38,7576.38,7576.38,202000000
2010/2/22,12:37:00,7575.86,7575.86,7575.86,7575.86,152000000
2010/2/22,12:38:00,7579.70,7579.70,7579.70,7579.70,241000000
2010/2/22,12:39:00,7575.47,7575.47,7575.47,7575.47,188000000
2010/2/22,12:40:00,7575.62,7575.62,7575.62,7575.62,200000000
2010/2/22,12:41:00,7578.03,7578.03,7578.03,7578.03,212000000
2010/2/22,12:42:00,7577.82,7577.82,7577.82,7577.82,154000000
2010/2/22,12:43:00,7576.31,7576.31,7576.31,7576.31,281000000
2010/2/22,12:44:00,7575.44,7575.44,7575.44,7575.44,159000000
2010/2/22,12:45:00,7575.09,7575.09,7575.09,7575.09,204000000
2010/2/22,12:46:00,7574.14,7574.14,7574.14,7574.14,189000000
2010/2/22,12:47:00,7574.39,7574.39,7574.39,7574.39,164000000
2010/2/22,12:48:00,7570.59,7570.59,7570.59,7570.59,298000000
2010/2/22,12:49:00,7568.61,7568.61,7568.61,7568.61,230000000
2010/2/22,12:50:00,7567.91,7567.91,7567.91,7567.91,260000000
2010/2/22,12:51:00,7567.17,7567.17,7567.17,7567.17,259000000
2010/2/22,12:52:00,7568.95,7568.95,7568.95,7568.95,209000000
2010/2/22,12:53:00,7568.33,7568.33,7568.33,7568.33,275000000
2010/2/22,12:54:00,7567.14,7567.14,7567.14,7567.14,171000000
2010/2/22,12:55:00,7568.25,7568.25,7568.25,7568.25,240000000
2010/2/22,12:56:00,7565.78,7565.78,7565.78,7565.78,324000000
2010/2/22,12:57:00,7566.14,7566.14,7566.14,7566.14,204000000
2010/2/22,12:58:00,7564.30,7564.30,7564.30,7564.30,304000000
2010/2/22,12:59:00,7566.40,7566.40,7566.40,7566.40,216000000
2010/2/22,13:00:00,7565.41,7565.41,7565.41,7565.41,308000000
2010/2/22,13:01:00,7566.38,7566.38,7566.38,7566.38,334000000
2010/2/22,13:02:00,7562.54,7562.54,7562.54,7562.54,233000000
2010/2/22,13:03:00,7563.23,7563.23,7563.23,7563.23,404000000
2010/2/22,13:04:00,7562.05,7562.05,7562.05,7562.05,297000000
2010/2/22,13:05:00,7561.17,7561.17,7561.17,7561.17,246000000
2010/2/22,13:06:00,7560.49,7560.49,7560.49,7560.49,320000000
2010/2/22,13:07:00,7558.66,7558.66,7558.66,7558.66,233000000
2010/2/22,13:08:00,7557.07,7557.07,7557.07,7557.07,339000000
2010/2/22,13:09:00,7555.40,7555.40,7555.40,7555.40,313000000
2010/2/22,13:10:00,7556.04,7556.04,7556.04,7556.04,460000000
2010/2/22,13:11:00,7554.47,7554.47,7554.47,7554.47,379000000
2010/2/22,13:12:00,7554.65,7554.65,7554.65,7554.65,291000000
2010/2/22,13:13:00,7553.29,7553.29,7553.29,7553.29,395000000
2010/2/22,13:14:00,7554.93,7554.93,7554.93,7554.93,268000000
2010/2/22,13:15:00,7556.47,7556.47,7556.47,7556.47,339000000
2010/2/22,13:16:00,7558.04,7558.04,7558.04,7558.04,385000000
2010/2/22,13:17:00,7560.66,7560.66,7560.66,7560.66,275000000
2010/2/22,13:18:00,7559.03,7559.03,7559.03,7559.03,432000000
2010/2/22,13:19:00,7558.62,7558.62,7558.62,7558.62,313000000
2010/2/22,13:20:00,7561.32,7561.32,7561.32,7561.32,349000000
2010/2/22,13:21:00,7560.03,7560.03,7560.03,7560.03,413000000
2010/2/22,13:22:00,7559.10,7559.10,7559.10,7559.10,316000000
2010/2/22,13:23:00,7558.03,7558.03,7558.03,7558.03,441000000
2010/2/22,13:24:00,7561.26,7561.26,7561.26,7561.26,403000000
2010/2/22,13:25:00,7558.84,7558.84,7558.84,7558.84,443000000
2010/2/22,13:26:00,7558.84,7558.84,7558.84,7558.84,0
2010/2/22,13:27:00,7558.84,7558.84,7558.84,7558.84,0
2010/2/22,13:28:00,7558.84,7558.84,7558.84,7558.84,0
2010/2/22,13:29:00,7558.84,7558.84,7558.84,7558.84,0
2010/2/22,13:30:00,7560.04,7560.04,7560.04,7560.04,3996000000
2010/2/23,09:01:00,7575.62,7575.62,7575.62,7575.62,2847000064
2010/2/23,09:02:00,7573.24,7573.24,7573.24,7573.24,608000000
2010/2/23,09:03:00,7568.41,7568.41,7568.41,7568.41,737000000
2010/2/23,09:04:00,7564.24,7564.24,7564.24,7564.24,689000000
2010/2/23,09:05:00,7558.99,7558.99,7558.99,7558.99,485000000
2010/2/23,09:06:00,7554.25,7554.25,7554.25,7554.25,692000000
2010/2/23,09:07:00,7550.32,7550.32,7550.32,7550.32,514000000
2010/2/23,09:08:00,7544.80,7544.80,7544.80,7544.80,757000000
2010/2/23,09:09:00,7540.73,7540.73,7540.73,7540.73,658000000
2010/2/23,09:10:00,7537.27,7537.27,7537.27,7537.27,495000000
2010/2/23,09:11:00,7536.25,7536.25,7536.25,7536.25,703000000
2010/2/23,09:12:00,7539.38,7539.38,7539.38,7539.38,452000000
2010/2/23,09:13:00,7542.16,7542.16,7542.16,7542.16,708000000
2010/2/23,09:14:00,7548.42,7548.42,7548.42,7548.42,687000000
2010/2/23,09:15:00,7550.86,7550.86,7550.86,7550.86,481000000
2010/2/23,09:16:00,7554.39,7554.39,7554.39,7554.39,664000000
2010/2/23,09:17:00,7556.25,7556.25,7556.25,7556.25,431000000
2010/2/23,09:18:00,7562.21,7562.21,7562.21,7562.21,587000000
2010/2/23,09:19:00,7571.42,7571.42,7571.42,7571.42,850000000
2010/2/23,09:20:00,7576.16,7576.16,7576.16,7576.16,662000000
2010/2/23,09:21:00,7577.42,7577.42,7577.42,7577.42,847000000
2010/2/23,09:22:00,7578.00,7578.00,7578.00,7578.00,510000000
2010/2/23,09:23:00,7575.12,7575.12,7575.12,7575.12,541000000
2010/2/23,09:24:00,7568.96,7568.96,7568.96,7568.96,500000000
2010/2/23,09:25:00,7569.20,7569.20,7569.20,7569.20,327000000
2010/2/23,09:26:00,7568.35,7568.35,7568.35,7568.35,467000000
2010/2/23,09:27:00,7567.31,7567.31,7567.31,7567.31,353000000
2010/2/23,09:28:00,7564.29,7564.29,7564.29,7564.29,499000000
2010/2/23,09:29:00,7563.61,7563.61,7563.61,7563.61,355000000
2010/2/23,09:30:00,7561.43,7561.43,7561.43,7561.43,320000000
2010/2/23,09:31:00,7563.81,7563.81,7563.81,7563.81,491000000
2010/2/23,09:32:00,7562.96,7562.96,7562.96,7562.96,319000000
2010/2/23,09:33:00,7561.90,7561.90,7561.90,7561.90,424000000
2010/2/23,09:34:00,7559.88,7559.88,7559.88,7559.88,313000000
2010/2/23,09:35:00,7560.38,7560.38,7560.38,7560.38,302000000
2010/2/23,09:36:00,7560.76,7560.76,7560.76,7560.76,387000000
2010/2/23,09:37:00,7560.58,7560.58,7560.58,7560.58,283000000
2010/2/23,09:38:00,7561.02,7561.02,7561.02,7561.02,373000000
2010/2/23,09:39:00,7558.13,7558.13,7558.13,7558.13,259000000
2010/2/23,09:40:00,7557.38,7557.38,7557.38,7557.38,311000000
2010/2/23,09:41:00,7549.00,7549.00,7549.00,7549.00,662000000
2010/2/23,09:42:00,7540.16,7540.16,7540.16,7540.16,534000000
2010/2/23,09:43:00,7533.92,7533.92,7533.92,7533.92,617000000
2010/2/23,09:44:00,7529.45,7529.45,7529.45,7529.45,467000000
2010/2/23,09:45:00,7527.49,7527.49,7527.49,7527.49,517000000
2010/2/23,09:46:00,7526.19,7526.19,7526.19,7526.19,565000000
2010/2/23,09:47:00,7527.63,7527.63,7527.63,7527.63,343000000
2010/2/23,09:48:00,7533.56,7533.56,7533.56,7533.56,449000000
2010/2/23,09:49:00,7535.92,7535.92,7535.92,7535.92,359000000
2010/2/23,09:50:00,7538.40,7538.40,7538.40,7538.40,285000000
2010/2/23,09:51:00,7539.14,7539.14,7539.14,7539.14,328000000
2010/2/23,09:52:00,7538.98,7538.98,7538.98,7538.98,260000000
2010/2/23,09:53:00,7536.69,7536.69,7536.69,7536.69,377000000
2010/2/23,09:54:00,7531.83,7531.83,7531.83,7531.83,315000000
2010/2/23,09:55:00,7530.22,7530.22,7530.22,7530.22,298000000
2010/2/23,09:56:00,7518.31,7518.31,7518.31,7518.31,778000000
2010/2/23,09:57:00,7508.91,7508.91,7508.91,7508.91,483000000
2010/2/23,09:58:00,7503.60,7503.60,7503.60,7503.60,556000000
2010/2/23,09:59:00,7502.45,7502.45,7502.45,7502.45,495000000
2010/2/23,10:00:00,7503.73,7503.73,7503.73,7503.73,380000000
2010/2/23,10:01:00,7506.94,7506.94,7506.94,7506.94,418000000
2010/2/23,10:02:00,7509.61,7509.61,7509.61,7509.61,317000000
2010/2/23,10:03:00,7512.85,7512.85,7512.85,7512.85,370000000
2010/2/23,10:04:00,7516.44,7516.44,7516.44,7516.44,321000000
2010/2/23,10:05:00,7515.25,7515.25,7515.25,7515.25,254000000
2010/2/23,10:06:00,7521.09,7521.09,7521.09,7521.09,326000000
2010/2/23,10:07:00,7521.69,7521.69,7521.69,7521.69,232000000
2010/2/23,10:08:00,7525.01,7525.01,7525.01,7525.01,327000000
2010/2/23,10:09:00,7524.99,7524.99,7524.99,7524.99,232000000
2010/2/23,10:10:00,7523.80,7523.80,7523.80,7523.80,226000000
2010/2/23,10:11:00,7526.40,7526.40,7526.40,7526.40,286000000
2010/2/23,10:12:00,7526.99,7526.99,7526.99,7526.99,168000000
2010/2/23,10:13:00,7529.19,7529.19,7529.19,7529.19,254000000
2010/2/23,10:14:00,7526.95,7526.95,7526.95,7526.95,223000000
2010/2/23,10:15:00,7529.97,7529.97,7529.97,7529.97,228000000
2010/2/23,10:16:00,7530.75,7530.75,7530.75,7530.75,233000000
2010/2/23,10:17:00,7530.93,7530.93,7530.93,7530.93,157000000
2010/2/23,10:18:00,7533.00,7533.00,7533.00,7533.00,233000000
2010/2/23,10:19:00,7532.58,7532.58,7532.58,7532.58,211000000
2010/2/23,10:20:00,7534.97,7534.97,7534.97,7534.97,216000000
2010/2/23,10:21:00,7535.05,7535.05,7535.05,7535.05,262000000
2010/2/23,10:22:00,7532.79,7532.79,7532.79,7532.79,194000000
2010/2/23,10:23:00,7531.45,7531.45,7531.45,7531.45,337000000
2010/2/23,10:24:00,7531.67,7531.67,7531.67,7531.67,196000000
2010/2/23,10:25:00,7530.41,7530.41,7530.41,7530.41,235000000
2010/2/23,10:26:00,7525.66,7525.66,7525.66,7525.66,244000000
2010/2/23,10:27:00,7524.59,7524.59,7524.59,7524.59,168000000
2010/2/23,10:28:00,7524.68,7524.68,7524.68,7524.68,217000000
2010/2/23,10:29:00,7523.77,7523.77,7523.77,7523.77,160000000
2010/2/23,10:30:00,7523.53,7523.53,7523.53,7523.53,246000000
2010/2/23,10:31:00,7526.46,7526.46,7526.46,7526.46,263000000
2010/2/23,10:32:00,7523.18,7523.18,7523.18,7523.18,188000000
2010/2/23,10:33:00,7523.23,7523.23,7523.23,7523.23,246000000
2010/2/23,10:34:00,7521.33,7521.33,7521.33,7521.33,201000000
2010/2/23,10:35:00,7520.91,7520.91,7520.91,7520.91,202000000
2010/2/23,10:36:00,7520.12,7520.12,7520.12,7520.12,314000000
2010/2/23,10:37:00,7520.81,7520.81,7520.81,7520.81,221000000
2010/2/23,10:38:00,7520.24,7520.24,7520.24,7520.24,283000000
2010/2/23,10:39:00,7523.56,7523.56,7523.56,7523.56,200000000
2010/2/23,10:40:00,7523.90,7523.90,7523.90,7523.90,222000000
2010/2/23,10:41:00,7525.64,7525.64,7525.64,7525.64,172000000
2010/2/23,10:42:00,7524.54,7524.54,7524.54,7524.54,160000000
2010/2/23,10:43:00,7524.46,7524.46,7524.46,7524.46,229000000
2010/2/23,10:44:00,7525.31,7525.31,7525.31,7525.31,161000000
2010/2/23,10:45:00,7525.26,7525.26,7525.26,7525.26,220000000
2010/2/23,10:46:00,7527.81,7527.81,7527.81,7527.81,217000000
2010/2/23,10:47:00,7526.47,7526.47,7526.47,7526.47,234000000
2010/2/23,10:48:00,7531.06,7531.06,7531.06,7531.06,333000000
2010/2/23,10:49:00,7532.73,7532.73,7532.73,7532.73,245000000
2010/2/23,10:50:00,7532.59,7532.59,7532.59,7532.59,289000000
2010/2/23,10:51:00,7537.17,7537.17,7537.17,7537.17,304000000
2010/2/23,10:52:00,7538.10,7538.10,7538.10,7538.10,185000000
2010/2/23,10:53:00,7536.02,7536.02,7536.02,7536.02,294000000
2010/2/23,10:54:00,7536.67,7536.67,7536.67,7536.67,267000000
2010/2/23,10:55:00,7537.63,7537.63,7537.63,7537.63,359000000
2010/2/23,10:56:00,7537.62,7537.62,7537.62,7537.62,336000000
2010/2/23,10:57:00,7537.87,7537.87,7537.87,7537.87,242000000
2010/2/23,10:58:00,7538.27,7538.27,7538.27,7538.27,347000000
2010/2/23,10:59:00,7537.72,7537.72,7537.72,7537.72,198000000
2010/2/23,11:00:00,7537.29,7537.29,7537.29,7537.29,223000000
2010/2/23,11:01:00,7540.34,7540.34,7540.34,7540.34,222000000
2010/2/23,11:02:00,7538.04,7538.04,7538.04,7538.04,149000000
2010/2/23,11:03:00,7537.05,7537.05,7537.05,7537.05,278000000
2010/2/23,11:04:00,7537.62,7537.62,7537.62,7537.62,137000000
2010/2/23,11:05:00,7536.64,7536.64,7536.64,7536.64,224000000
2010/2/23,11:06:00,7539.72,7539.72,7539.72,7539.72,196000000
2010/2/23,11:07:00,7537.69,7537.69,7537.69,7537.69,167000000
2010/2/23,11:08:00,7538.43,7538.43,7538.43,7538.43,185000000
2010/2/23,11:09:00,7537.64,7537.64,7537.64,7537.64,199000000
2010/2/23,11:10:00,7538.45,7538.45,7538.45,7538.45,194000000
2010/2/23,11:11:00,7536.79,7536.79,7536.79,7536.79,207000000
2010/2/23,11:12:00,7539.02,7539.02,7539.02,7539.02,143000000
2010/2/23,11:13:00,7537.68,7537.68,7537.68,7537.68,215000000
2010/2/23,11:14:00,7536.48,7536.48,7536.48,7536.48,147000000
2010/2/23,11:15:00,7538.11,7538.11,7538.11,7538.11,178000000
2010/2/23,11:16:00,7539.91,7539.91,7539.91,7539.91,174000000
2010/2/23,11:17:00,7540.12,7540.12,7540.12,7540.12,120000000
2010/2/23,11:18:00,7539.01,7539.01,7539.01,7539.01,172000000
2010/2/23,11:19:00,7538.48,7538.48,7538.48,7538.48,182000000
2010/2/23,11:20:00,7542.05,7542.05,7542.05,7542.05,177000000
2010/2/23,11:21:00,7543.71,7543.71,7543.71,7543.71,264000000
2010/2/23,11:22:00,7544.05,7544.05,7544.05,7544.05,205000000
2010/2/23,11:23:00,7545.78,7545.78,7545.78,7545.78,315000000
2010/2/23,11:24:00,7543.95,7543.95,7543.95,7543.95,285000000
2010/2/23,11:25:00,7546.30,7546.30,7546.30,7546.30,289000000
2010/2/23,11:26:00,7545.47,7545.47,7545.47,7545.47,246000000
2010/2/23,11:27:00,7546.13,7546.13,7546.13,7546.13,207000000
2010/2/23,11:28:00,7547.08,7547.08,7547.08,7547.08,289000000
2010/2/23,11:29:00,7549.88,7549.88,7549.88,7549.88,244000000
2010/2/23,11:30:00,7554.09,7554.09,7554.09,7554.09,246000000
2010/2/23,11:31:00,7554.82,7554.82,7554.82,7554.82,336000000
2010/2/23,11:32:00,7555.90,7555.90,7555.90,7555.90,289000000
2010/2/23,11:33:00,7557.04,7557.04,7557.04,7557.04,366000000
2010/2/23,11:34:00,7559.25,7559.25,7559.25,7559.25,285000000
2010/2/23,11:35:00,7560.74,7560.74,7560.74,7560.74,314000000
2010/2/23,11:36:00,7559.15,7559.15,7559.15,7559.15,327000000
2010/2/23,11:37:00,7558.65,7558.65,7558.65,7558.65,272000000
2010/2/23,11:38:00,7559.88,7559.88,7559.88,7559.88,371000000
2010/2/23,11:39:00,7559.45,7559.45,7559.45,7559.45,245000000
2010/2/23,11:40:00,7559.07,7559.07,7559.07,7559.07,268000000
2010/2/23,11:41:00,7557.09,7557.09,7557.09,7557.09,248000000
2010/2/23,11:42:00,7558.89,7558.89,7558.89,7558.89,202000000
2010/2/23,11:43:00,7558.94,7558.94,7558.94,7558.94,278000000
2010/2/23,11:44:00,7555.74,7555.74,7555.74,7555.74,194000000
2010/2/23,11:45:00,7555.82,7555.82,7555.82,7555.82,180000000
2010/2/23,11:46:00,7555.62,7555.62,7555.62,7555.62,216000000
2010/2/23,11:47:00,7553.63,7553.63,7553.63,7553.63,146000000
2010/2/23,11:48:00,7554.09,7554.09,7554.09,7554.09,232000000
2010/2/23,11:49:00,7553.31,7553.31,7553.31,7553.31,201000000
2010/2/23,11:50:00,7556.06,7556.06,7556.06,7556.06,162000000
2010/2/23,11:51:00,7555.55,7555.55,7555.55,7555.55,224000000
2010/2/23,11:52:00,7556.13,7556.13,7556.13,7556.13,235000000
2010/2/23,11:53:00,7557.45,7557.45,7557.45,7557.45,269000000
2010/2/23,11:54:00,7557.42,7557.42,7557.42,7557.42,197000000
2010/2/23,11:55:00,7562.11,7562.11,7562.11,7562.11,273000000
2010/2/23,11:56:00,7562.39,7562.39,7562.39,7562.39,263000000
2010/2/23,11:57:00,7562.69,7562.69,7562.69,7562.69,211000000
2010/2/23,11:58:00,7563.83,7563.83,7563.83,7563.83,316000000
2010/2/23,11:59:00,7562.91,7562.91,7562.91,7562.91,248000000
2010/2/23,12:00:00,7565.13,7565.13,7565.13,7565.13,318000000
2010/2/23,12:01:00,7564.28,7564.28,7564.28,7564.28,275000000
2010/2/23,12:02:00,7564.66,7564.66,7564.66,7564.66,205000000
2010/2/23,12:03:00,7565.42,7565.42,7565.42,7565.42,235000000
2010/2/23,12:04:00,7564.50,7564.50,7564.50,7564.50,199000000
2010/2/23,12:05:00,7564.41,7564.41,7564.41,7564.41,235000000
2010/2/23,12:06:00,7565.13,7565.13,7565.13,7565.13,252000000
2010/2/23,12:07:00,7566.74,7566.74,7566.74,7566.74,195000000
2010/2/23,12:08:00,7567.15,7567.15,7567.15,7567.15,230000000
2010/2/23,12:09:00,7567.09,7567.09,7567.09,7567.09,196000000
2010/2/23,12:10:00,7566.55,7566.55,7566.55,7566.55,196000000
2010/2/23,12:11:00,7566.56,7566.56,7566.56,7566.56,269000000
2010/2/23,12:12:00,7565.76,7565.76,7565.76,7565.76,184000000
2010/2/23,12:13:00,7566.08,7566.08,7566.08,7566.08,317000000
2010/2/23,12:14:00,7566.94,7566.94,7566.94,7566.94,243000000
2010/2/23,12:15:00,7567.12,7567.12,7567.12,7567.12,350000000
2010/2/23,12:16:00,7565.53,7565.53,7565.53,7565.53,320000000
2010/2/23,12:17:00,7567.04,7567.04,7567.04,7567.04,206000000
2010/2/23,12:18:00,7568.10,7568.10,7568.10,7568.10,265000000
2010/2/23,12:19:00,7567.96,7567.96,7567.96,7567.96,228000000
2010/2/23,12:20:00,7566.89,7566.89,7566.89,7566.89,217000000
2010/2/23,12:21:00,7567.20,7567.20,7567.20,7567.20,249000000
2010/2/23,12:22:00,7568.52,7568.52,7568.52,7568.52,204000000
2010/2/23,12:23:00,7566.30,7566.30,7566.30,7566.30,291000000
2010/2/23,12:24:00,7568.02,7568.02,7568.02,7568.02,273000000
2010/2/23,12:25:00,7570.73,7570.73,7570.73,7570.73,300000000
2010/2/23,12:26:00,7570.19,7570.19,7570.19,7570.19,332000000
2010/2/23,12:27:00,7570.02,7570.02,7570.02,7570.02,280000000
2010/2/23,12:28:00,7572.59,7572.59,7572.59,7572.59,409000000
2010/2/23,12:29:00,7570.64,7570.64,7570.64,7570.64,262000000
2010/2/23,12:30:00,7573.84,7573.84,7573.84,7573.84,336000000
2010/2/23,12:31:00,7575.55,7575.55,7575.55,7575.55,396000000
2010/2/23,12:32:00,7577.12,7577.12,7577.12,7577.12,273000000
2010/2/23,12:33:00,7577.25,7577.25,7577.25,7577.25,401000000
2010/2/23,12:34:00,7574.38,7574.38,7574.38,7574.38,270000000
2010/2/23,12:35:00,7575.00,7575.00,7575.00,7575.00,333000000
2010/2/23,12:36:00,7571.97,7571.97,7571.97,7571.97,373000000
2010/2/23,12:37:00,7571.44,7571.44,7571.44,7571.44,207000000
2010/2/23,12:38:00,7567.82,7567.82,7567.82,7567.82,284000000
2010/2/23,12:39:00,7567.27,7567.27,7567.27,7567.27,213000000
2010/2/23,12:40:00,7570.13,7570.13,7570.13,7570.13,241000000
2010/2/23,12:41:00,7566.87,7566.87,7566.87,7566.87,278000000
2010/2/23,12:42:00,7569.32,7569.32,7569.32,7569.32,205000000
2010/2/23,12:43:00,7572.07,7572.07,7572.07,7572.07,270000000
2010/2/23,12:44:00,7572.65,7572.65,7572.65,7572.65,226000000
2010/2/23,12:45:00,7571.98,7571.98,7571.98,7571.98,266000000
2010/2/23,12:46:00,7575.18,7575.18,7575.18,7575.18,328000000
2010/2/23,12:47:00,7575.41,7575.41,7575.41,7575.41,246000000
2010/2/23,12:48:00,7576.01,7576.01,7576.01,7576.01,297000000
2010/2/23,12:49:00,7576.02,7576.02,7576.02,7576.02,214000000
2010/2/23,12:50:00,7579.64,7579.64,7579.64,7579.64,225000000
2010/2/23,12:51:00,7580.91,7580.91,7580.91,7580.91,279000000
2010/2/23,12:52:00,7579.93,7579.93,7579.93,7579.93,265000000
2010/2/23,12:53:00,7583.39,7583.39,7583.39,7583.39,470000000
2010/2/23,12:54:00,7585.12,7585.12,7585.12,7585.12,367000000
2010/2/23,12:55:00,7587.04,7587.04,7587.04,7587.04,435000000
2010/2/23,12:56:00,7586.57,7586.57,7586.57,7586.57,417000000
2010/2/23,12:57:00,7587.23,7587.23,7587.23,7587.23,245000000
2010/2/23,12:58:00,7587.23,7587.23,7587.23,7587.23,365000000
2010/2/23,12:59:00,7587.20,7587.20,7587.20,7587.20,273000000
2010/2/23,13:00:00,7585.91,7585.91,7585.91,7585.91,265000000
2010/2/23,13:01:00,7583.83,7583.83,7583.83,7583.83,386000000
2010/2/23,13:02:00,7586.38,7586.38,7586.38,7586.38,241000000
2010/2/23,13:03:00,7586.21,7586.21,7586.21,7586.21,349000000
2010/2/23,13:04:00,7583.81,7583.81,7583.81,7583.81,271000000
2010/2/23,13:05:00,7585.02,7585.02,7585.02,7585.02,400000000
2010/2/23,13:06:00,7584.33,7584.33,7584.33,7584.33,314000000
2010/2/23,13:07:00,7581.74,7581.74,7581.74,7581.74,274000000
2010/2/23,13:08:00,7580.80,7580.80,7580.80,7580.80,363000000
2010/2/23,13:09:00,7582.46,7582.46,7582.46,7582.46,339000000
2010/2/23,13:10:00,7580.54,7580.54,7580.54,7580.54,416000000
2010/2/23,13:11:00,7579.50,7579.50,7579.50,7579.50,337000000
2010/2/23,13:12:00,7578.03,7578.03,7578.03,7578.03,284000000
2010/2/23,13:13:00,7580.67,7580.67,7580.67,7580.67,421000000
2010/2/23,13:14:00,7577.48,7577.48,7577.48,7577.48,333000000
2010/2/23,13:15:00,7576.05,7576.05,7576.05,7576.05,377000000
2010/2/23,13:16:00,7579.00,7579.00,7579.00,7579.00,442000000
2010/2/23,13:17:00,7577.75,7577.75,7577.75,7577.75,314000000
2010/2/23,13:18:00,7580.10,7580.10,7580.10,7580.10,421000000
2010/2/23,13:19:00,7577.85,7577.85,7577.85,7577.85,324000000
2010/2/23,13:20:00,7579.34,7579.34,7579.34,7579.34,391000000
2010/2/23,13:21:00,7583.32,7583.32,7583.32,7583.32,496000000
2010/2/23,13:22:00,7585.03,7585.03,7585.03,7585.03,294000000
2010/2/23,13:23:00,7583.71,7583.71,7583.71,7583.71,547000000
2010/2/23,13:24:00,7584.31,7584.31,7584.31,7584.31,474000000
2010/2/23,13:25:00,7584.68,7584.68,7584.68,7584.68,534000000
2010/2/23,13:26:00,7584.68,7584.68,7584.68,7584.68,0
2010/2/23,13:27:00,7584.68,7584.68,7584.68,7584.68,0
2010/2/23,13:28:00,7584.68,7584.68,7584.68,7584.68,0
2010/2/23,13:29:00,7584.68,7584.68,7584.68,7584.68,0
2010/2/23,13:30:00,7597.44,7597.44,7597.44,7597.44,272032768
2010/2/24,09:01:00,7516.47,7516.47,7516.47,7516.47,2108000000
2010/2/24,09:02:00,7517.71,7517.71,7517.71,7517.71,603000000
2010/2/24,09:03:00,7523.37,7523.37,7523.37,7523.37,681000000
2010/2/24,09:04:00,7527.89,7527.89,7527.89,7527.89,704000000
2010/2/24,09:05:00,7531.69,7531.69,7531.69,7531.69,589000000
2010/2/24,09:06:00,7535.09,7535.09,7535.09,7535.09,751000000
2010/2/24,09:07:00,7534.97,7534.97,7534.97,7534.97,657000000
2010/2/24,09:08:00,7527.99,7527.99,7527.99,7527.99,807000000
2010/2/24,09:09:00,7519.02,7519.02,7519.02,7519.02,759000000
2010/2/24,09:10:00,7515.70,7515.70,7515.70,7515.70,441000000
2010/2/24,09:11:00,7515.38,7515.38,7515.38,7515.38,759000000
2010/2/24,09:12:00,7521.76,7521.76,7521.76,7521.76,496000000
2010/2/24,09:13:00,7530.17,7530.17,7530.17,7530.17,619000000
2010/2/24,09:14:00,7541.27,7541.27,7541.27,7541.27,634000000
2010/2/24,09:15:00,7535.77,7535.77,7535.77,7535.77,520000000
2010/2/24,09:16:00,7536.75,7536.75,7536.75,7536.75,763000000
2010/2/24,09:17:00,7541.97,7541.97,7541.97,7541.97,398000000
2010/2/24,09:18:00,7540.00,7540.00,7540.00,7540.00,503000000
2010/2/24,09:19:00,7536.85,7536.85,7536.85,7536.85,535000000
2010/2/24,09:20:00,7534.70,7534.70,7534.70,7534.70,395000000
2010/2/24,09:21:00,7534.42,7534.42,7534.42,7534.42,509000000
2010/2/24,09:22:00,7536.58,7536.58,7536.58,7536.58,309000000
2010/2/24,09:23:00,7538.44,7538.44,7538.44,7538.44,405000000
2010/2/24,09:24:00,7538.97,7538.97,7538.97,7538.97,401000000
2010/2/24,09:25:00,7539.93,7539.93,7539.93,7539.93,311000000
2010/2/24,09:26:00,7539.81,7539.81,7539.81,7539.81,533000000
2010/2/24,09:27:00,7535.83,7535.83,7535.83,7535.83,442000000
2010/2/24,09:28:00,7532.02,7532.02,7532.02,7532.02,579000000
2010/2/24,09:29:00,7533.95,7533.95,7533.95,7533.95,511000000
2010/2/24,09:30:00,7536.56,7536.56,7536.56,7536.56,359000000
2010/2/24,09:31:00,7538.07,7538.07,7538.07,7538.07,501000000
2010/2/24,09:32:00,7533.63,7533.63,7533.63,7533.63,373000000
2010/2/24,09:33:00,7534.86,7534.86,7534.86,7534.86,463000000
2010/2/24,09:34:00,7526.46,7526.46,7526.46,7526.46,488000000
2010/2/24,09:35:00,7529.91,7529.91,7529.91,7529.91,362000000
2010/2/24,09:36:00,7526.12,7526.12,7526.12,7526.12,457000000
2010/2/24,09:37:00,7529.70,7529.70,7529.70,7529.70,242000000
2010/2/24,09:38:00,7528.51,7528.51,7528.51,7528.51,326000000
2010/2/24,09:39:00,7532.17,7532.17,7532.17,7532.17,301000000
2010/2/24,09:40:00,7531.51,7531.51,7531.51,7531.51,260000000
2010/2/24,09:41:00,7533.41,7533.41,7533.41,7533.41,386000000
2010/2/24,09:42:00,7535.96,7535.96,7535.96,7535.96,248000000
2010/2/24,09:43:00,7536.01,7536.01,7536.01,7536.01,327000000
2010/2/24,09:44:00,7536.05,7536.05,7536.05,7536.05,269000000
2010/2/24,09:45:00,7537.13,7537.13,7537.13,7537.13,258000000
2010/2/24,09:46:00,7534.73,7534.73,7534.73,7534.73,404000000
2010/2/24,09:47:00,7533.94,7533.94,7533.94,7533.94,191000000
2010/2/24,09:48:00,7539.07,7539.07,7539.07,7539.07,284000000
2010/2/24,09:49:00,7534.34,7534.34,7534.34,7534.34,260000000
2010/2/24,09:50:00,7537.45,7537.45,7537.45,7537.45,242000000
2010/2/24,09:51:00,7542.11,7542.11,7542.11,7542.11,375000000
2010/2/24,09:52:00,7542.20,7542.20,7542.20,7542.20,283000000
2010/2/24,09:53:00,7546.86,7546.86,7546.86,7546.86,456000000
2010/2/24,09:54:00,7553.24,7553.24,7553.24,7553.24,369000000
2010/2/24,09:55:00,7554.52,7554.52,7554.52,7554.52,397000000
2010/2/24,09:56:00,7558.19,7558.19,7558.19,7558.19,524000000
2010/2/24,09:57:00,7562.29,7562.29,7562.29,7562.29,366000000
2010/2/24,09:58:00,7563.47,7563.47,7563.47,7563.47,523000000
2010/2/24,09:59:00,7564.01,7564.01,7564.01,7564.01,464000000
2010/2/24,10:00:00,7562.19,7562.19,7562.19,7562.19,343000000
2010/2/24,10:01:00,7563.91,7563.91,7563.91,7563.91,470000000
2010/2/24,10:02:00,7563.14,7563.14,7563.14,7563.14,279000000
2010/2/24,10:03:00,7563.10,7563.10,7563.10,7563.10,281000000
2010/2/24,10:04:00,7562.09,7562.09,7562.09,7562.09,247000000
2010/2/24,10:05:00,7564.25,7564.25,7564.25,7564.25,314000000
2010/2/24,10:06:00,7562.48,7562.48,7562.48,7562.48,332000000
2010/2/24,10:07:00,7560.79,7560.79,7560.79,7560.79,225000000
2010/2/24,10:08:00,7557.40,7557.40,7557.40,7557.40,329000000
2010/2/24,10:09:00,7554.66,7554.66,7554.66,7554.66,247000000
2010/2/24,10:10:00,7553.55,7553.55,7553.55,7553.55,242000000
2010/2/24,10:11:00,7554.43,7554.43,7554.43,7554.43,335000000
2010/2/24,10:12:00,7556.06,7556.06,7556.06,7556.06,231000000
2010/2/24,10:13:00,7552.95,7552.95,7552.95,7552.95,283000000
2010/2/24,10:14:00,7550.58,7550.58,7550.58,7550.58,214000000
2010/2/24,10:15:00,7550.97,7550.97,7550.97,7550.97,233000000
2010/2/24,10:16:00,7551.23,7551.23,7551.23,7551.23,277000000
2010/2/24,10:17:00,7551.71,7551.71,7551.71,7551.71,182000000
2010/2/24,10:18:00,7553.87,7553.87,7553.87,7553.87,244000000
2010/2/24,10:19:00,7553.87,7553.87,7553.87,7553.87,225000000
2010/2/24,10:20:00,7554.14,7554.14,7554.14,7554.14,215000000
2010/2/24,10:21:00,7554.48,7554.48,7554.48,7554.48,232000000
2010/2/24,10:22:00,7553.85,7553.85,7553.85,7553.85,185000000
2010/2/24,10:23:00,7556.09,7556.09,7556.09,7556.09,224000000
2010/2/24,10:24:00,7556.07,7556.07,7556.07,7556.07,184000000
2010/2/24,10:25:00,7558.30,7558.30,7558.30,7558.30,239000000
2010/2/24,10:26:00,7556.28,7556.28,7556.28,7556.28,243000000
2010/2/24,10:27:00,7557.98,7557.98,7557.98,7557.98,161000000
2010/2/24,10:28:00,7559.10,7559.10,7559.10,7559.10,251000000
2010/2/24,10:29:00,7556.48,7556.48,7556.48,7556.48,199000000
2010/2/24,10:30:00,7557.35,7557.35,7557.35,7557.35,281000000
2010/2/24,10:31:00,7559.00,7559.00,7559.00,7559.00,321000000
2010/2/24,10:32:00,7561.53,7561.53,7561.53,7561.53,218000000
2010/2/24,10:33:00,7563.49,7563.49,7563.49,7563.49,336000000
2010/2/24,10:34:00,7562.36,7562.36,7562.36,7562.36,227000000
2010/2/24,10:35:00,7562.93,7562.93,7562.93,7562.93,238000000
2010/2/24,10:36:00,7562.82,7562.82,7562.82,7562.82,326000000
2010/2/24,10:37:00,7565.36,7565.36,7565.36,7565.36,214000000
2010/2/24,10:38:00,7566.63,7566.63,7566.63,7566.63,339000000
2010/2/24,10:39:00,7568.81,7568.81,7568.81,7568.81,297000000
2010/2/24,10:40:00,7569.98,7569.98,7569.98,7569.98,268000000
2010/2/24,10:41:00,7572.14,7572.14,7572.14,7572.14,321000000
2010/2/24,10:42:00,7573.08,7573.08,7573.08,7573.08,272000000
2010/2/24,10:43:00,7573.57,7573.57,7573.57,7573.57,345000000
2010/2/24,10:44:00,7575.86,7575.86,7575.86,7575.86,277000000
2010/2/24,10:45:00,7573.34,7573.34,7573.34,7573.34,248000000
2010/2/24,10:46:00,7574.57,7574.57,7574.57,7574.57,339000000
2010/2/24,10:47:00,7567.55,7567.55,7567.55,7567.55,209000000
2010/2/24,10:48:00,7570.16,7570.16,7570.16,7570.16,316000000
2010/2/24,10:49:00,7565.41,7565.41,7565.41,7565.41,266000000
2010/2/24,10:50:00,7565.95,7565.95,7565.95,7565.95,213000000
2010/2/24,10:51:00,7564.53,7564.53,7564.53,7564.53,227000000
2010/2/24,10:52:00,7563.53,7563.53,7563.53,7563.53,201000000
2010/2/24,10:53:00,7565.40,7565.40,7565.40,7565.40,235000000
2010/2/24,10:54:00,7564.18,7564.18,7564.18,7564.18,191000000
2010/2/24,10:55:00,7565.63,7565.63,7565.63,7565.63,180000000
2010/2/24,10:56:00,7562.54,7562.54,7562.54,7562.54,225000000
2010/2/24,10:57:00,7564.44,7564.44,7564.44,7564.44,138000000
2010/2/24,10:58:00,7562.70,7562.70,7562.70,7562.70,245000000
2010/2/24,10:59:00,7558.16,7558.16,7558.16,7558.16,222000000
2010/2/24,11:00:00,7561.45,7561.45,7561.45,7561.45,195000000
2010/2/24,11:01:00,7561.05,7561.05,7561.05,7561.05,235000000
2010/2/24,11:02:00,7561.54,7561.54,7561.54,7561.54,124000000
2010/2/24,11:03:00,7560.69,7560.69,7560.69,7560.69,214000000
2010/2/24,11:04:00,7559.77,7559.77,7559.77,7559.77,171000000
2010/2/24,11:05:00,7555.66,7555.66,7555.66,7555.66,204000000
2010/2/24,11:06:00,7559.05,7559.05,7559.05,7559.05,250000000
2010/2/24,11:07:00,7556.89,7556.89,7556.89,7556.89,155000000
2010/2/24,11:08:00,7559.53,7559.53,7559.53,7559.53,245000000
2010/2/24,11:09:00,7560.00,7560.00,7560.00,7560.00,165000000
2010/2/24,11:10:00,7560.67,7560.67,7560.67,7560.67,196000000
2010/2/24,11:11:00,7560.64,7560.64,7560.64,7560.64,208000000
2010/2/24,11:12:00,7558.97,7558.97,7558.97,7558.97,162000000
2010/2/24,11:13:00,7559.37,7559.37,7559.37,7559.37,192000000
2010/2/24,11:14:00,7556.69,7556.69,7556.69,7556.69,160000000
2010/2/24,11:15:00,7557.30,7557.30,7557.30,7557.30,181000000
2010/2/24,11:16:00,7559.14,7559.14,7559.14,7559.14,187000000
2010/2/24,11:17:00,7564.71,7564.71,7564.71,7564.71,218000000
2010/2/24,11:18:00,7565.95,7565.95,7565.95,7565.95,309000000
2010/2/24,11:19:00,7566.01,7566.01,7566.01,7566.01,215000000
2010/2/24,11:20:00,7569.33,7569.33,7569.33,7569.33,236000000
2010/2/24,11:21:00,7567.67,7567.67,7567.67,7567.67,303000000
2010/2/24,11:22:00,7569.78,7569.78,7569.78,7569.78,194000000
2010/2/24,11:23:00,7572.80,7572.80,7572.80,7572.80,324000000
2010/2/24,11:24:00,7577.72,7577.72,7577.72,7577.72,303000000
2010/2/24,11:25:00,7581.92,7581.92,7581.92,7581.92,319000000
2010/2/24,11:26:00,7584.41,7584.41,7584.41,7584.41,408000000
2010/2/24,11:27:00,7585.19,7585.19,7585.19,7585.19,301000000
2010/2/24,11:28:00,7581.48,7581.48,7581.48,7581.48,346000000
2010/2/24,11:29:00,7580.47,7580.47,7580.47,7580.47,309000000
2010/2/24,11:30:00,7580.61,7580.61,7580.61,7580.61,244000000
2010/2/24,11:31:00,7580.53,7580.53,7580.53,7580.53,295000000
2010/2/24,11:32:00,7579.43,7579.43,7579.43,7579.43,208000000
2010/2/24,11:33:00,7577.88,7577.88,7577.88,7577.88,257000000
2010/2/24,11:34:00,7577.39,7577.39,7577.39,7577.39,171000000
2010/2/24,11:35:00,7577.89,7577.89,7577.89,7577.89,182000000
2010/2/24,11:36:00,7578.86,7578.86,7578.86,7578.86,212000000
2010/2/24,11:37:00,7579.61,7579.61,7579.61,7579.61,146000000
2010/2/24,11:38:00,7576.80,7576.80,7576.80,7576.80,229000000
2010/2/24,11:39:00,7578.67,7578.67,7578.67,7578.67,192000000
2010/2/24,11:40:00,7575.64,7575.64,7575.64,7575.64,194000000
2010/2/24,11:41:00,7573.69,7573.69,7573.69,7573.69,222000000
2010/2/24,11:42:00,7573.71,7573.71,7573.71,7573.71,209000000
2010/2/24,11:43:00,7572.30,7572.30,7572.30,7572.30,291000000
2010/2/24,11:44:00,7569.01,7569.01,7569.01,7569.01,237000000
2010/2/24,11:45:00,7572.63,7572.63,7572.63,7572.63,199000000
2010/2/24,11:46:00,7571.33,7571.33,7571.33,7571.33,202000000
2010/2/24,11:47:00,7571.34,7571.34,7571.34,7571.34,130000000
2010/2/24,11:48:00,7573.26,7573.26,7573.26,7573.26,188000000
2010/2/24,11:49:00,7573.30,7573.30,7573.30,7573.30,157000000
2010/2/24,11:50:00,7573.94,7573.94,7573.94,7573.94,169000000
2010/2/24,11:51:00,7571.90,7571.90,7571.90,7571.90,189000000
2010/2/24,11:52:00,7574.95,7574.95,7574.95,7574.95,155000000
2010/2/24,11:53:00,7572.75,7572.75,7572.75,7572.75,232000000
2010/2/24,11:54:00,7571.98,7571.98,7571.98,7571.98,132000000
2010/2/24,11:55:00,7573.04,7573.04,7573.04,7573.04,166000000
2010/2/24,11:56:00,7574.28,7574.28,7574.28,7574.28,155000000
2010/2/24,11:57:00,7573.18,7573.18,7573.18,7573.18,129000000
2010/2/24,11:58:00,7573.42,7573.42,7573.42,7573.42,190000000
2010/2/24,11:59:00,7574.22,7574.22,7574.22,7574.22,134000000
2010/2/24,12:00:00,7573.32,7573.32,7573.32,7573.32,197000000
2010/2/24,12:01:00,7572.86,7572.86,7572.86,7572.86,183000000
2010/2/24,12:02:00,7572.24,7572.24,7572.24,7572.24,138000000
2010/2/24,12:03:00,7574.36,7574.36,7574.36,7574.36,255000000
2010/2/24,12:04:00,7570.88,7570.88,7570.88,7570.88,185000000
2010/2/24,12:05:00,7572.96,7572.96,7572.96,7572.96,151000000
2010/2/24,12:06:00,7571.44,7571.44,7571.44,7571.44,223000000
2010/2/24,12:07:00,7572.42,7572.42,7572.42,7572.42,144000000
2010/2/24,12:08:00,7572.11,7572.11,7572.11,7572.11,198000000
2010/2/24,12:09:00,7571.84,7571.84,7571.84,7571.84,159000000
2010/2/24,12:10:00,7571.03,7571.03,7571.03,7571.03,161000000
2010/2/24,12:11:00,7567.99,7567.99,7567.99,7567.99,246000000
2010/2/24,12:12:00,7567.42,7567.42,7567.42,7567.42,219000000
2010/2/24,12:13:00,7564.78,7564.78,7564.78,7564.78,294000000
2010/2/24,12:14:00,7566.48,7566.48,7566.48,7566.48,162000000
2010/2/24,12:15:00,7564.93,7564.93,7564.93,7564.93,229000000
2010/2/24,12:16:00,7566.12,7566.12,7566.12,7566.12,246000000
2010/2/24,12:17:00,7565.48,7565.48,7565.48,7565.48,177000000
2010/2/24,12:18:00,7568.10,7568.10,7568.10,7568.10,222000000
2010/2/24,12:19:00,7565.90,7565.90,7565.90,7565.90,194000000
2010/2/24,12:20:00,7567.26,7567.26,7567.26,7567.26,197000000
2010/2/24,12:21:00,7568.38,7568.38,7568.38,7568.38,227000000
2010/2/24,12:22:00,7568.98,7568.98,7568.98,7568.98,171000000
2010/2/24,12:23:00,7567.93,7567.93,7567.93,7567.93,253000000
2010/2/24,12:24:00,7572.08,7572.08,7572.08,7572.08,194000000
2010/2/24,12:25:00,7570.81,7570.81,7570.81,7570.81,205000000
2010/2/24,12:26:00,7570.72,7570.72,7570.72,7570.72,266000000
2010/2/24,12:27:00,7573.01,7573.01,7573.01,7573.01,209000000
2010/2/24,12:28:00,7574.91,7574.91,7574.91,7574.91,193000000
2010/2/24,12:29:00,7573.33,7573.33,7573.33,7573.33,157000000
2010/2/24,12:30:00,7571.14,7571.14,7571.14,7571.14,225000000
2010/2/24,12:31:00,7563.72,7563.72,7563.72,7563.72,493000000
2010/2/24,12:32:00,7562.50,7562.50,7562.50,7562.50,255000000
2010/2/24,12:33:00,7554.76,7554.76,7554.76,7554.76,353000000
2010/2/24,12:34:00,7553.61,7553.61,7553.61,7553.61,276000000
2010/2/24,12:35:00,7551.96,7551.96,7551.96,7551.96,284000000
2010/2/24,12:36:00,7552.18,7552.18,7552.18,7552.18,322000000
2010/2/24,12:37:00,7548.65,7548.65,7548.65,7548.65,210000000
2010/2/24,12:38:00,7549.28,7549.28,7549.28,7549.28,292000000
2010/2/24,12:39:00,7549.55,7549.55,7549.55,7549.55,234000000
2010/2/24,12:40:00,7549.24,7549.24,7549.24,7549.24,218000000
2010/2/24,12:41:00,7552.50,7552.50,7552.50,7552.50,222000000
2010/2/24,12:42:00,7553.62,7553.62,7553.62,7553.62,167000000
2010/2/24,12:43:00,7554.29,7554.29,7554.29,7554.29,255000000
2010/2/24,12:44:00,7554.92,7554.92,7554.92,7554.92,154000000
2010/2/24,12:45:00,7553.94,7553.94,7553.94,7553.94,167000000
2010/2/24,12:46:00,7554.76,7554.76,7554.76,7554.76,202000000
2010/2/24,12:47:00,7553.50,7553.50,7553.50,7553.50,150000000
2010/2/24,12:48:00,7551.27,7551.27,7551.27,7551.27,212000000
2010/2/24,12:49:00,7554.80,7554.80,7554.80,7554.80,146000000
2010/2/24,12:50:00,7551.88,7551.88,7551.88,7551.88,207000000
2010/2/24,12:51:00,7553.95,7553.95,7553.95,7553.95,233000000
2010/2/24,12:52:00,7553.01,7553.01,7553.01,7553.01,160000000
2010/2/24,12:53:00,7552.73,7552.73,7552.73,7552.73,240000000
2010/2/24,12:54:00,7552.49,7552.49,7552.49,7552.49,166000000
2010/2/24,12:55:00,7551.08,7551.08,7551.08,7551.08,219000000
2010/2/24,12:56:00,7550.57,7550.57,7550.57,7550.57,223000000
2010/2/24,12:57:00,7550.10,7550.10,7550.10,7550.10,175000000
2010/2/24,12:58:00,7551.94,7551.94,7551.94,7551.94,272000000
2010/2/24,12:59:00,7550.55,7550.55,7550.55,7550.55,207000000
2010/2/24,13:00:00,7549.55,7549.55,7549.55,7549.55,279000000
2010/2/24,13:01:00,7544.49,7544.49,7544.49,7544.49,388000000
2010/2/24,13:02:00,7538.03,7538.03,7538.03,7538.03,495000000
2010/2/24,13:03:00,7539.32,7539.32,7539.32,7539.32,466000000
2010/2/24,13:04:00,7539.34,7539.34,7539.34,7539.34,318000000
2010/2/24,13:05:00,7538.54,7538.54,7538.54,7538.54,393000000
2010/2/24,13:06:00,7537.16,7537.16,7537.16,7537.16,362000000
2010/2/24,13:07:00,7535.60,7535.60,7535.60,7535.60,325000000
2010/2/24,13:08:00,7540.29,7540.29,7540.29,7540.29,346000000
2010/2/24,13:09:00,7536.76,7536.76,7536.76,7536.76,308000000
2010/2/24,13:10:00,7538.33,7538.33,7538.33,7538.33,288000000
2010/2/24,13:11:00,7535.09,7535.09,7535.09,7535.09,333000000
2010/2/24,13:12:00,7533.28,7533.28,7533.28,7533.28,261000000
2010/2/24,13:13:00,7532.05,7532.05,7532.05,7532.05,423000000
2010/2/24,13:14:00,7534.13,7534.13,7534.13,7534.13,324000000
2010/2/24,13:15:00,7534.28,7534.28,7534.28,7534.28,331000000
2010/2/24,13:16:00,7533.42,7533.42,7533.42,7533.42,407000000
2010/2/24,13:17:00,7533.34,7533.34,7533.34,7533.34,220000000
2010/2/24,13:18:00,7535.91,7535.91,7535.91,7535.91,375000000
2010/2/24,13:19:00,7536.85,7536.85,7536.85,7536.85,263000000
2010/2/24,13:20:00,7540.40,7540.40,7540.40,7540.40,369000000
2010/2/24,13:21:00,7539.25,7539.25,7539.25,7539.25,369000000
2010/2/24,13:22:00,7541.89,7541.89,7541.89,7541.89,278000000
2010/2/24,13:23:00,7537.91,7537.91,7537.91,7537.91,503000000
2010/2/24,13:24:00,7538.72,7538.72,7538.72,7538.72,364000000
2010/2/24,13:25:00,7537.14,7537.14,7537.14,7537.14,423000000
2010/2/24,13:26:00,7537.14,7537.14,7537.14,7537.14,0
2010/2/24,13:27:00,7537.14,7537.14,7537.14,7537.14,0
2010/2/24,13:28:00,7537.14,7537.14,7537.14,7537.14,0
2010/2/24,13:29:00,7537.14,7537.14,7537.14,7537.14,0
2010/2/24,13:30:00,7529.67,7529.67,7529.67,7529.67,695032832
2010/2/25,09:01:00,7568.42,7568.42,7568.42,7568.42,2130000000
2010/2/25,09:02:00,7564.28,7564.28,7564.28,7564.28,673000000
2010/2/25,09:03:00,7566.14,7566.14,7566.14,7566.14,745000000
2010/2/25,09:04:00,7564.64,7564.64,7564.64,7564.64,733000000
2010/2/25,09:05:00,7559.14,7559.14,7559.14,7559.14,523000000
2010/2/25,09:06:00,7557.22,7557.22,7557.22,7557.22,715000000
2010/2/25,09:07:00,7552.89,7552.89,7552.89,7552.89,538000000
2010/2/25,09:08:00,7548.72,7548.72,7548.72,7548.72,539000000
2010/2/25,09:09:00,7544.22,7544.22,7544.22,7544.22,484000000
2010/2/25,09:10:00,7545.58,7545.58,7545.58,7545.58,431000000
2010/2/25,09:11:00,7547.05,7547.05,7547.05,7547.05,712000000
2010/2/25,09:12:00,7547.48,7547.48,7547.48,7547.48,469000000
2010/2/25,09:13:00,7555.44,7555.44,7555.44,7555.44,627000000
2010/2/25,09:14:00,7561.78,7561.78,7561.78,7561.78,563000000
2010/2/25,09:15:00,7563.18,7563.18,7563.18,7563.18,439000000
2010/2/25,09:16:00,7562.21,7562.21,7562.21,7562.21,598000000
2010/2/25,09:17:00,7556.65,7556.65,7556.65,7556.65,478000000
2010/2/25,09:18:00,7546.41,7546.41,7546.41,7546.41,622000000
2010/2/25,09:19:00,7537.09,7537.09,7537.09,7537.09,596000000
2010/2/25,09:20:00,7534.42,7534.42,7534.42,7534.42,458000000
2010/2/25,09:21:00,7529.19,7529.19,7529.19,7529.19,593000000
2010/2/25,09:22:00,7525.29,7525.29,7525.29,7525.29,360000000
2010/2/25,09:23:00,7513.99,7513.99,7513.99,7513.99,774000000
2010/2/25,09:24:00,7500.02,7500.02,7500.02,7500.02,894000000
2010/2/25,09:25:00,7494.78,7494.78,7494.78,7494.78,655000000
2010/2/25,09:26:00,7495.09,7495.09,7495.09,7495.09,693000000
2010/2/25,09:27:00,7502.13,7502.13,7502.13,7502.13,429000000
2010/2/25,09:28:00,7505.67,7505.67,7505.67,7505.67,554000000
2010/2/25,09:29:00,7510.09,7510.09,7510.09,7510.09,443000000
2010/2/25,09:30:00,7510.18,7510.18,7510.18,7510.18,370000000
2010/2/25,09:31:00,7505.68,7505.68,7505.68,7505.68,578000000
2010/2/25,09:32:00,7505.45,7505.45,7505.45,7505.45,288000000
2010/2/25,09:33:00,7506.33,7506.33,7506.33,7506.33,325000000
2010/2/25,09:34:00,7515.39,7515.39,7515.39,7515.39,333000000
2010/2/25,09:35:00,7517.12,7517.12,7517.12,7517.12,266000000
2010/2/25,09:36:00,7519.84,7519.84,7519.84,7519.84,368000000
2010/2/25,09:37:00,7522.66,7522.66,7522.66,7522.66,280000000
2010/2/25,09:38:00,7524.53,7524.53,7524.53,7524.53,354000000
2010/2/25,09:39:00,7529.46,7529.46,7529.46,7529.46,304000000
2010/2/25,09:40:00,7529.37,7529.37,7529.37,7529.37,281000000
2010/2/25,09:41:00,7527.83,7527.83,7527.83,7527.83,353000000
2010/2/25,09:42:00,7528.10,7528.10,7528.10,7528.10,254000000
2010/2/25,09:43:00,7525.67,7525.67,7525.67,7525.67,339000000
2010/2/25,09:44:00,7520.90,7520.90,7520.90,7520.90,341000000
2010/2/25,09:45:00,7520.22,7520.22,7520.22,7520.22,202000000
2010/2/25,09:46:00,7519.79,7519.79,7519.79,7519.79,419000000
2010/2/25,09:47:00,7517.13,7517.13,7517.13,7517.13,212000000
2010/2/25,09:48:00,7516.03,7516.03,7516.03,7516.03,278000000
2010/2/25,09:49:00,7515.67,7515.67,7515.67,7515.67,247000000
2010/2/25,09:50:00,7514.61,7514.61,7514.61,7514.61,197000000
2010/2/25,09:51:00,7512.55,7512.55,7512.55,7512.55,267000000
2010/2/25,09:52:00,7514.57,7514.57,7514.57,7514.57,174000000
2010/2/25,09:53:00,7518.50,7518.50,7518.50,7518.50,345000000
2010/2/25,09:54:00,7523.39,7523.39,7523.39,7523.39,346000000
2010/2/25,09:55:00,7524.29,7524.29,7524.29,7524.29,337000000
2010/2/25,09:56:00,7529.74,7529.74,7529.74,7529.74,385000000
2010/2/25,09:57:00,7531.59,7531.59,7531.59,7531.59,285000000
2010/2/25,09:58:00,7534.29,7534.29,7534.29,7534.29,361000000
2010/2/25,09:59:00,7534.22,7534.22,7534.22,7534.22,320000000
2010/2/25,10:00:00,7537.74,7537.74,7537.74,7537.74,277000000
2010/2/25,10:01:00,7537.78,7537.78,7537.78,7537.78,341000000
2010/2/25,10:02:00,7539.32,7539.32,7539.32,7539.32,237000000
2010/2/25,10:03:00,7542.60,7542.60,7542.60,7542.60,342000000
2010/2/25,10:04:00,7539.83,7539.83,7539.83,7539.83,345000000
2010/2/25,10:05:00,7540.46,7540.46,7540.46,7540.46,265000000
2010/2/25,10:06:00,7539.95,7539.95,7539.95,7539.95,314000000
2010/2/25,10:07:00,7537.59,7537.59,7537.59,7537.59,183000000
2010/2/25,10:08:00,7538.16,7538.16,7538.16,7538.16,242000000
2010/2/25,10:09:00,7538.37,7538.37,7538.37,7538.37,249000000
2010/2/25,10:10:00,7536.95,7536.95,7536.95,7536.95,208000000
2010/2/25,10:11:00,7537.41,7537.41,7537.41,7537.41,289000000
2010/2/25,10:12:00,7538.71,7538.71,7538.71,7538.71,168000000
2010/2/25,10:13:00,7538.55,7538.55,7538.55,7538.55,258000000
2010/2/25,10:14:00,7536.76,7536.76,7536.76,7536.76,194000000
2010/2/25,10:15:00,7534.35,7534.35,7534.35,7534.35,241000000
2010/2/25,10:16:00,7534.02,7534.02,7534.02,7534.02,245000000
2010/2/25,10:17:00,7535.33,7535.33,7535.33,7535.33,181000000
2010/2/25,10:18:00,7533.81,7533.81,7533.81,7533.81,265000000
2010/2/25,10:19:00,7538.36,7538.36,7538.36,7538.36,225000000
2010/2/25,10:20:00,7537.33,7537.33,7537.33,7537.33,238000000
2010/2/25,10:21:00,7539.34,7539.34,7539.34,7539.34,285000000
2010/2/25,10:22:00,7538.63,7538.63,7538.63,7538.63,217000000
2010/2/25,10:23:00,7539.90,7539.90,7539.90,7539.90,327000000
2010/2/25,10:24:00,7540.29,7540.29,7540.29,7540.29,226000000
2010/2/25,10:25:00,7541.27,7541.27,7541.27,7541.27,206000000
2010/2/25,10:26:00,7538.94,7538.94,7538.94,7538.94,281000000
2010/2/25,10:27:00,7539.67,7539.67,7539.67,7539.67,201000000
2010/2/25,10:28:00,7537.82,7537.82,7537.82,7537.82,253000000
2010/2/25,10:29:00,7536.38,7536.38,7536.38,7536.38,183000000
2010/2/25,10:30:00,7536.14,7536.14,7536.14,7536.14,174000000
2010/2/25,10:31:00,7531.22,7531.22,7531.22,7531.22,298000000
2010/2/25,10:32:00,7527.40,7527.40,7527.40,7527.40,278000000
2010/2/25,10:33:00,7524.34,7524.34,7524.34,7524.34,368000000
2010/2/25,10:34:00,7522.28,7522.28,7522.28,7522.28,387000000
2010/2/25,10:35:00,7523.80,7523.80,7523.80,7523.80,289000000
2010/2/25,10:36:00,7525.15,7525.15,7525.15,7525.15,360000000
2010/2/25,10:37:00,7524.58,7524.58,7524.58,7524.58,234000000
2010/2/25,10:38:00,7528.69,7528.69,7528.69,7528.69,306000000
2010/2/25,10:39:00,7524.77,7524.77,7524.77,7524.77,200000000
2010/2/25,10:40:00,7524.90,7524.90,7524.90,7524.90,190000000
2010/2/25,10:41:00,7526.24,7526.24,7526.24,7526.24,207000000
2010/2/25,10:42:00,7527.03,7527.03,7527.03,7527.03,179000000
2010/2/25,10:43:00,7527.84,7527.84,7527.84,7527.84,315000000
2010/2/25,10:44:00,7527.59,7527.59,7527.59,7527.59,214000000
2010/2/25,10:45:00,7529.23,7529.23,7529.23,7529.23,207000000
2010/2/25,10:46:00,7530.70,7530.70,7530.70,7530.70,208000000
2010/2/25,10:47:00,7530.09,7530.09,7530.09,7530.09,138000000
2010/2/25,10:48:00,7529.82,7529.82,7529.82,7529.82,192000000
2010/2/25,10:49:00,7525.92,7525.92,7525.92,7525.92,165000000
2010/2/25,10:50:00,7526.31,7526.31,7526.31,7526.31,174000000
2010/2/25,10:51:00,7526.79,7526.79,7526.79,7526.79,236000000
2010/2/25,10:52:00,7525.78,7525.78,7525.78,7525.78,185000000
2010/2/25,10:53:00,7523.94,7523.94,7523.94,7523.94,251000000
2010/2/25,10:54:00,7524.68,7524.68,7524.68,7524.68,170000000
2010/2/25,10:55:00,7526.34,7526.34,7526.34,7526.34,192000000
2010/2/25,10:56:00,7526.67,7526.67,7526.67,7526.67,215000000
2010/2/25,10:57:00,7526.07,7526.07,7526.07,7526.07,269000000
2010/2/25,10:58:00,7526.24,7526.24,7526.24,7526.24,266000000
2010/2/25,10:59:00,7527.02,7527.02,7527.02,7527.02,171000000
2010/2/25,11:00:00,7526.47,7526.47,7526.47,7526.47,153000000
2010/2/25,11:01:00,7525.65,7525.65,7525.65,7525.65,200000000
2010/2/25,11:02:00,7521.99,7521.99,7521.99,7521.99,230000000
2010/2/25,11:03:00,7520.60,7520.60,7520.60,7520.60,246000000
2010/2/25,11:04:00,7519.20,7519.20,7519.20,7519.20,283000000
2010/2/25,11:05:00,7516.55,7516.55,7516.55,7516.55,272000000
2010/2/25,11:06:00,7514.60,7514.60,7514.60,7514.60,322000000
2010/2/25,11:07:00,7513.57,7513.57,7513.57,7513.57,254000000
2010/2/25,11:08:00,7510.57,7510.57,7510.57,7510.57,396000000
2010/2/25,11:09:00,7509.66,7509.66,7509.66,7509.66,278000000
2010/2/25,11:10:00,7509.17,7509.17,7509.17,7509.17,192000000
2010/2/25,11:11:00,7508.64,7508.64,7508.64,7508.64,305000000
2010/2/25,11:12:00,7506.14,7506.14,7506.14,7506.14,215000000
2010/2/25,11:13:00,7508.01,7508.01,7508.01,7508.01,295000000
2010/2/25,11:14:00,7509.72,7509.72,7509.72,7509.72,211000000
2010/2/25,11:15:00,7510.57,7510.57,7510.57,7510.57,192000000
2010/2/25,11:16:00,7514.34,7514.34,7514.34,7514.34,317000000
2010/2/25,11:17:00,7516.08,7516.08,7516.08,7516.08,191000000
2010/2/25,11:18:00,7516.93,7516.93,7516.93,7516.93,209000000
2010/2/25,11:19:00,7517.75,7517.75,7517.75,7517.75,155000000
2010/2/25,11:20:00,7517.81,7517.81,7517.81,7517.81,154000000
2010/2/25,11:21:00,7518.43,7518.43,7518.43,7518.43,190000000
2010/2/25,11:22:00,7518.70,7518.70,7518.70,7518.70,150000000
2010/2/25,11:23:00,7519.37,7519.37,7519.37,7519.37,238000000
2010/2/25,11:24:00,7519.85,7519.85,7519.85,7519.85,131000000
2010/2/25,11:25:00,7519.78,7519.78,7519.78,7519.78,158000000
2010/2/25,11:26:00,7520.18,7520.18,7520.18,7520.18,186000000
2010/2/25,11:27:00,7519.25,7519.25,7519.25,7519.25,145000000
2010/2/25,11:28:00,7519.79,7519.79,7519.79,7519.79,226000000
2010/2/25,11:29:00,7520.65,7520.65,7520.65,7520.65,141000000
2010/2/25,11:30:00,7518.54,7518.54,7518.54,7518.54,187000000
2010/2/25,11:31:00,7519.59,7519.59,7519.59,7519.59,240000000
2010/2/25,11:32:00,7511.98,7511.98,7511.98,7511.98,199000000
2010/2/25,11:33:00,7511.26,7511.26,7511.26,7511.26,270000000
2010/2/25,11:34:00,7513.96,7513.96,7513.96,7513.96,174000000
2010/2/25,11:35:00,7513.53,7513.53,7513.53,7513.53,146000000
2010/2/25,11:36:00,7514.36,7514.36,7514.36,7514.36,183000000
2010/2/25,11:37:00,7511.80,7511.80,7511.80,7511.80,149000000
2010/2/25,11:38:00,7511.74,7511.74,7511.74,7511.74,259000000
2010/2/25,11:39:00,7508.93,7508.93,7508.93,7508.93,197000000
2010/2/25,11:40:00,7510.57,7510.57,7510.57,7510.57,177000000
2010/2/25,11:41:00,7510.66,7510.66,7510.66,7510.66,214000000
2010/2/25,11:42:00,7512.00,7512.00,7512.00,7512.00,211000000
2010/2/25,11:43:00,7509.44,7509.44,7509.44,7509.44,388000000
2010/2/25,11:44:00,7501.89,7501.89,7501.89,7501.89,631000000
2010/2/25,11:45:00,7499.87,7499.87,7499.87,7499.87,434000000
2010/2/25,11:46:00,7495.10,7495.10,7495.10,7495.10,557000000
2010/2/25,11:47:00,7490.40,7490.40,7490.40,7490.40,465000000
2010/2/25,11:48:00,7480.97,7480.97,7480.97,7480.97,972000000
2010/2/25,11:49:00,7474.70,7474.70,7474.70,7474.70,635000000
2010/2/25,11:50:00,7470.84,7470.84,7470.84,7470.84,529000000
2010/2/25,11:51:00,7473.72,7473.72,7473.72,7473.72,486000000
2010/2/25,11:52:00,7474.76,7474.76,7474.76,7474.76,336000000
2010/2/25,11:53:00,7475.19,7475.19,7475.19,7475.19,387000000
2010/2/25,11:54:00,7475.94,7475.94,7475.94,7475.94,276000000
2010/2/25,11:55:00,7474.30,7474.30,7474.30,7474.30,215000000
2010/2/25,11:56:00,7475.34,7475.34,7475.34,7475.34,294000000
2010/2/25,11:57:00,7469.39,7469.39,7469.39,7469.39,329000000
2010/2/25,11:58:00,7461.88,7461.88,7461.88,7461.88,645000000
2010/2/25,11:59:00,7454.32,7454.32,7454.32,7454.32,553000000
2010/2/25,12:00:00,7448.65,7448.65,7448.65,7448.65,528000000
2010/2/25,12:01:00,7440.74,7440.74,7440.74,7440.74,917000000
2010/2/25,12:02:00,7440.43,7440.43,7440.43,7440.43,489000000
2010/2/25,12:03:00,7444.64,7444.64,7444.64,7444.64,604000000
2010/2/25,12:04:00,7445.28,7445.28,7445.28,7445.28,429000000
2010/2/25,12:05:00,7443.64,7443.64,7443.64,7443.64,401000000
2010/2/25,12:06:00,7445.49,7445.49,7445.49,7445.49,515000000
2010/2/25,12:07:00,7449.96,7449.96,7449.96,7449.96,230000000
2010/2/25,12:08:00,7450.56,7450.56,7450.56,7450.56,274000000
2010/2/25,12:09:00,7447.66,7447.66,7447.66,7447.66,289000000
2010/2/25,12:10:00,7450.96,7450.96,7450.96,7450.96,231000000
2010/2/25,12:11:00,7440.61,7440.61,7440.61,7440.61,476000000
2010/2/25,12:12:00,7437.52,7437.52,7437.52,7437.52,240000000
2010/2/25,12:13:00,7432.11,7432.11,7432.11,7432.11,582000000
2010/2/25,12:14:00,7427.44,7427.44,7427.44,7427.44,459000000
2010/2/25,12:15:00,7424.95,7424.95,7424.95,7424.95,392000000
2010/2/25,12:16:00,7424.17,7424.17,7424.17,7424.17,478000000
2010/2/25,12:17:00,7431.27,7431.27,7431.27,7431.27,318000000
2010/2/25,12:18:00,7433.86,7433.86,7433.86,7433.86,398000000
2010/2/25,12:19:00,7440.05,7440.05,7440.05,7440.05,280000000
2010/2/25,12:20:00,7442.15,7442.15,7442.15,7442.15,269000000
2010/2/25,12:21:00,7444.55,7444.55,7444.55,7444.55,344000000
2010/2/25,12:22:00,7441.70,7441.70,7441.70,7441.70,200000000
2010/2/25,12:23:00,7444.61,7444.61,7444.61,7444.61,293000000
2010/2/25,12:24:00,7438.70,7438.70,7438.70,7438.70,319000000
2010/2/25,12:25:00,7439.53,7439.53,7439.53,7439.53,234000000
2010/2/25,12:26:00,7440.03,7440.03,7440.03,7440.03,255000000
2010/2/25,12:27:00,7442.78,7442.78,7442.78,7442.78,183000000
2010/2/25,12:28:00,7443.67,7443.67,7443.67,7443.67,260000000
2010/2/25,12:29:00,7443.21,7443.21,7443.21,7443.21,165000000
2010/2/25,12:30:00,7445.01,7445.01,7445.01,7445.01,220000000
2010/2/25,12:31:00,7442.59,7442.59,7442.59,7442.59,277000000
2010/2/25,12:32:00,7445.30,7445.30,7445.30,7445.30,159000000
2010/2/25,12:33:00,7444.46,7444.46,7444.46,7444.46,262000000
2010/2/25,12:34:00,7445.45,7445.45,7445.45,7445.45,194000000
2010/2/25,12:35:00,7438.83,7438.83,7438.83,7438.83,268000000
2010/2/25,12:36:00,7440.88,7440.88,7440.88,7440.88,375000000
2010/2/25,12:37:00,7439.37,7439.37,7439.37,7439.37,200000000
2010/2/25,12:38:00,7440.00,7440.00,7440.00,7440.00,386000000
2010/2/25,12:39:00,7433.69,7433.69,7433.69,7433.69,347000000
2010/2/25,12:40:00,7428.19,7428.19,7428.19,7428.19,528000000
2010/2/25,12:41:00,7425.12,7425.12,7425.12,7425.12,577000000
2010/2/25,12:42:00,7423.28,7423.28,7423.28,7423.28,377000000
2010/2/25,12:43:00,7418.65,7418.65,7418.65,7418.65,532000000
2010/2/25,12:44:00,7414.17,7414.17,7414.17,7414.17,499000000
2010/2/25,12:45:00,7412.38,7412.38,7412.38,7412.38,472000000
2010/2/25,12:46:00,7407.50,7407.50,7407.50,7407.50,631000000
2010/2/25,12:47:00,7402.05,7402.05,7402.05,7402.05,575000000
2010/2/25,12:48:00,7400.42,7400.42,7400.42,7400.42,652000000
2010/2/25,12:49:00,7401.97,7401.97,7401.97,7401.97,424000000
2010/2/25,12:50:00,7405.41,7405.41,7405.41,7405.41,374000000
2010/2/25,12:51:00,7410.27,7410.27,7410.27,7410.27,425000000
2010/2/25,12:52:00,7413.78,7413.78,7413.78,7413.78,340000000
2010/2/25,12:53:00,7418.50,7418.50,7418.50,7418.50,509000000
2010/2/25,12:54:00,7422.52,7422.52,7422.52,7422.52,377000000
2010/2/25,12:55:00,7425.21,7425.21,7425.21,7425.21,311000000
2010/2/25,12:56:00,7424.22,7424.22,7424.22,7424.22,350000000
2010/2/25,12:57:00,7424.87,7424.87,7424.87,7424.87,225000000
2010/2/25,12:58:00,7425.32,7425.32,7425.32,7425.32,345000000
2010/2/25,12:59:00,7426.42,7426.42,7426.42,7426.42,234000000
2010/2/25,13:00:00,7427.69,7427.69,7427.69,7427.69,274000000
2010/2/25,13:01:00,7429.40,7429.40,7429.40,7429.40,409000000
2010/2/25,13:02:00,7436.65,7436.65,7436.65,7436.65,526000000
2010/2/25,13:03:00,7444.04,7444.04,7444.04,7444.04,499000000
2010/2/25,13:04:00,7449.38,7449.38,7449.38,7449.38,424000000
2010/2/25,13:05:00,7452.39,7452.39,7452.39,7452.39,457000000
2010/2/25,13:06:00,7456.04,7456.04,7456.04,7456.04,520000000
2010/2/25,13:07:00,7457.82,7457.82,7457.82,7457.82,417000000
2010/2/25,13:08:00,7460.33,7460.33,7460.33,7460.33,494000000
2010/2/25,13:09:00,7460.90,7460.90,7460.90,7460.90,408000000
2010/2/25,13:10:00,7462.53,7462.53,7462.53,7462.53,436000000
2010/2/25,13:11:00,7463.23,7463.23,7463.23,7463.23,479000000
2010/2/25,13:12:00,7463.46,7463.46,7463.46,7463.46,355000000
2010/2/25,13:13:00,7463.43,7463.43,7463.43,7463.43,503000000
2010/2/25,13:14:00,7462.50,7462.50,7462.50,7462.50,414000000
2010/2/25,13:15:00,7460.07,7460.07,7460.07,7460.07,414000000
2010/2/25,13:16:00,7461.26,7461.26,7461.26,7461.26,486000000
2010/2/25,13:17:00,7457.25,7457.25,7457.25,7457.25,391000000
2010/2/25,13:18:00,7458.22,7458.22,7458.22,7458.22,507000000
2010/2/25,13:19:00,7455.58,7455.58,7455.58,7455.58,465000000
2010/2/25,13:20:00,7455.01,7455.01,7455.01,7455.01,601000000
2010/2/25,13:21:00,7453.43,7453.43,7453.43,7453.43,697000000
2010/2/25,13:22:00,7455.71,7455.71,7455.71,7455.71,691000000
2010/2/25,13:23:00,7452.06,7452.06,7452.06,7452.06,712000000
2010/2/25,13:24:00,7449.33,7449.33,7449.33,7449.33,751000000
2010/2/25,13:25:00,7447.50,7447.50,7447.50,7447.50,711000000
2010/2/25,13:26:00,7447.50,7447.50,7447.50,7447.50,0
2010/2/25,13:27:00,7447.50,7447.50,7447.50,7447.50,0
2010/2/25,13:28:00,7447.50,7447.50,7447.50,7447.50,0
2010/2/25,13:29:00,7447.50,7447.50,7447.50,7447.50,0
2010/2/25,13:30:00,7426.96,7426.96,7426.96,7426.96,1326032896
2010/2/26,09:01:00,7451.17,7451.17,7451.17,7451.17,2160999936
2010/2/26,09:02:00,7459.67,7459.67,7459.67,7459.67,517000000
2010/2/26,09:03:00,7457.64,7457.64,7457.64,7457.64,638000000
2010/2/26,09:04:00,7454.22,7454.22,7454.22,7454.22,706000000
2010/2/26,09:05:00,7452.02,7452.02,7452.02,7452.02,514000000
2010/2/26,09:06:00,7449.15,7449.15,7449.15,7449.15,643000000
2010/2/26,09:07:00,7447.51,7447.51,7447.51,7447.51,454000000
2010/2/26,09:08:00,7453.17,7453.17,7453.17,7453.17,626000000
2010/2/26,09:09:00,7464.57,7464.57,7464.57,7464.57,784000000
2010/2/26,09:10:00,7474.93,7474.93,7474.93,7474.93,660000000
2010/2/26,09:11:00,7478.97,7478.97,7478.97,7478.97,717000000
2010/2/26,09:12:00,7479.28,7479.28,7479.28,7479.28,545000000
2010/2/26,09:13:00,7474.99,7474.99,7474.99,7474.99,543000000
2010/2/26,09:14:00,7472.04,7472.04,7472.04,7472.04,399000000
2010/2/26,09:15:00,7468.38,7468.38,7468.38,7468.38,318000000
2010/2/26,09:16:00,7464.07,7464.07,7464.07,7464.07,412000000
2010/2/26,09:17:00,7463.05,7463.05,7463.05,7463.05,274000000
2010/2/26,09:18:00,7461.63,7461.63,7461.63,7461.63,340000000
2010/2/26,09:19:00,7462.34,7462.34,7462.34,7462.34,304000000
2010/2/26,09:20:00,7462.88,7462.88,7462.88,7462.88,316000000
2010/2/26,09:21:00,7461.43,7461.43,7461.43,7461.43,429000000
2010/2/26,09:22:00,7462.26,7462.26,7462.26,7462.26,302000000
2010/2/26,09:23:00,7458.15,7458.15,7458.15,7458.15,356000000
2010/2/26,09:24:00,7456.89,7456.89,7456.89,7456.89,327000000
2010/2/26,09:25:00,7454.30,7454.30,7454.30,7454.30,298000000
2010/2/26,09:26:00,7451.67,7451.67,7451.67,7451.67,396000000
2010/2/26,09:27:00,7453.42,7453.42,7453.42,7453.42,228000000
2010/2/26,09:28:00,7450.32,7450.32,7450.32,7450.32,301000000
2010/2/26,09:29:00,7449.62,7449.62,7449.62,7449.62,266000000
2010/2/26,09:30:00,7446.69,7446.69,7446.69,7446.69,245000000
2010/2/26,09:31:00,7442.98,7442.98,7442.98,7442.98,446000000
2010/2/26,09:32:00,7438.23,7438.23,7438.23,7438.23,374000000
2010/2/26,09:33:00,7433.95,7433.95,7433.95,7433.95,438000000
2010/2/26,09:34:00,7431.23,7431.23,7431.23,7431.23,442000000
2010/2/26,09:35:00,7428.56,7428.56,7428.56,7428.56,370000000
2010/2/26,09:36:00,7422.79,7422.79,7422.79,7422.79,589000000
2010/2/26,09:37:00,7423.99,7423.99,7423.99,7423.99,361000000
2010/2/26,09:38:00,7426.04,7426.04,7426.04,7426.04,542000000
2010/2/26,09:39:00,7431.28,7431.28,7431.28,7431.28,475000000
2010/2/26,09:40:00,7432.68,7432.68,7432.68,7432.68,388000000
2010/2/26,09:41:00,7436.54,7436.54,7436.54,7436.54,382000000
2010/2/26,09:42:00,7437.70,7437.70,7437.70,7437.70,306000000
2010/2/26,09:43:00,7439.80,7439.80,7439.80,7439.80,360000000
2010/2/26,09:44:00,7441.99,7441.99,7441.99,7441.99,224000000
2010/2/26,09:45:00,7444.58,7444.58,7444.58,7444.58,219000000
2010/2/26,09:46:00,7446.18,7446.18,7446.18,7446.18,269000000
2010/2/26,09:47:00,7450.21,7450.21,7450.21,7450.21,251000000
2010/2/26,09:48:00,7453.24,7453.24,7453.24,7453.24,329000000
2010/2/26,09:49:00,7454.40,7454.40,7454.40,7454.40,302000000
2010/2/26,09:50:00,7457.86,7457.86,7457.86,7457.86,243000000
2010/2/26,09:51:00,7460.76,7460.76,7460.76,7460.76,356000000
2010/2/26,09:52:00,7461.27,7461.27,7461.27,7461.27,274000000
2010/2/26,09:53:00,7460.69,7460.69,7460.69,7460.69,305000000
2010/2/26,09:54:00,7458.97,7458.97,7458.97,7458.97,207000000
2010/2/26,09:55:00,7454.49,7454.49,7454.49,7454.49,194000000
2010/2/26,09:56:00,7455.55,7455.55,7455.55,7455.55,277000000
2010/2/26,09:57:00,7453.04,7453.04,7453.04,7453.04,161000000
2010/2/26,09:58:00,7451.25,7451.25,7451.25,7451.25,209000000
2010/2/26,09:59:00,7449.75,7449.75,7449.75,7449.75,148000000
2010/2/26,10:00:00,7449.88,7449.88,7449.88,7449.88,140000000
2010/2/26,10:01:00,7446.61,7446.61,7446.61,7446.61,207000000
2010/2/26,10:02:00,7447.73,7447.73,7447.73,7447.73,183000000
2010/2/26,10:03:00,7447.43,7447.43,7447.43,7447.43,210000000
2010/2/26,10:04:00,7441.83,7441.83,7441.83,7441.83,180000000
2010/2/26,10:05:00,7441.30,7441.30,7441.30,7441.30,177000000
2010/2/26,10:06:00,7442.05,7442.05,7442.05,7442.05,222000000
2010/2/26,10:07:00,7440.52,7440.52,7440.52,7440.52,174000000
2010/2/26,10:08:00,7441.05,7441.05,7441.05,7441.05,216000000
2010/2/26,10:09:00,7440.05,7440.05,7440.05,7440.05,263000000
2010/2/26,10:10:00,7437.90,7437.90,7437.90,7437.90,161000000
2010/2/26,10:11:00,7439.50,7439.50,7439.50,7439.50,198000000
2010/2/26,10:12:00,7437.32,7437.32,7437.32,7437.32,143000000
2010/2/26,10:13:00,7436.25,7436.25,7436.25,7436.25,209000000
2010/2/26,10:14:00,7435.85,7435.85,7435.85,7435.85,132000000
2010/2/26,10:15:00,7438.79,7438.79,7438.79,7438.79,257000000
2010/2/26,10:16:00,7440.65,7440.65,7440.65,7440.65,277000000
2010/2/26,10:17:00,7440.98,7440.98,7440.98,7440.98,184000000
2010/2/26,10:18:00,7441.08,7441.08,7441.08,7441.08,247000000
2010/2/26,10:19:00,7442.09,7442.09,7442.09,7442.09,191000000
2010/2/26,10:20:00,7440.56,7440.56,7440.56,7440.56,206000000
2010/2/26,10:21:00,7441.69,7441.69,7441.69,7441.69,254000000
2010/2/26,10:22:00,7441.43,7441.43,7441.43,7441.43,143000000
2010/2/26,10:23:00,7441.75,7441.75,7441.75,7441.75,197000000
2010/2/26,10:24:00,7441.94,7441.94,7441.94,7441.94,182000000
2010/2/26,10:25:00,7444.05,7444.05,7444.05,7444.05,225000000
2010/2/26,10:26:00,7444.95,7444.95,7444.95,7444.95,266000000
2010/2/26,10:27:00,7443.26,7443.26,7443.26,7443.26,255000000
2010/2/26,10:28:00,7446.13,7446.13,7446.13,7446.13,273000000
2010/2/26,10:29:00,7446.48,7446.48,7446.48,7446.48,238000000
2010/2/26,10:30:00,7447.83,7447.83,7447.83,7447.83,188000000
2010/2/26,10:31:00,7449.66,7449.66,7449.66,7449.66,256000000
2010/2/26,10:32:00,7449.78,7449.78,7449.78,7449.78,209000000
2010/2/26,10:33:00,7450.87,7450.87,7450.87,7450.87,257000000
2010/2/26,10:34:00,7451.15,7451.15,7451.15,7451.15,234000000
2010/2/26,10:35:00,7452.23,7452.23,7452.23,7452.23,181000000
2010/2/26,10:36:00,7452.11,7452.11,7452.11,7452.11,231000000
2010/2/26,10:37:00,7452.44,7452.44,7452.44,7452.44,217000000
2010/2/26,10:38:00,7453.84,7453.84,7453.84,7453.84,330000000
2010/2/26,10:39:00,7452.53,7452.53,7452.53,7452.53,261000000
2010/2/26,10:40:00,7450.83,7450.83,7450.83,7450.83,233000000
2010/2/26,10:41:00,7449.14,7449.14,7449.14,7449.14,243000000
2010/2/26,10:42:00,7450.74,7450.74,7450.74,7450.74,160000000
2010/2/26,10:43:00,7449.66,7449.66,7449.66,7449.66,224000000
2010/2/26,10:44:00,7448.47,7448.47,7448.47,7448.47,146000000
2010/2/26,10:45:00,7448.88,7448.88,7448.88,7448.88,117000000
2010/2/26,10:46:00,7447.29,7447.29,7447.29,7447.29,196000000
2010/2/26,10:47:00,7446.97,7446.97,7446.97,7446.97,127000000
2010/2/26,10:48:00,7447.05,7447.05,7447.05,7447.05,160000000
2010/2/26,10:49:00,7447.57,7447.57,7447.57,7447.57,120000000
2010/2/26,10:50:00,7447.59,7447.59,7447.59,7447.59,146000000
2010/2/26,10:51:00,7446.44,7446.44,7446.44,7446.44,162000000
2010/2/26,10:52:00,7446.09,7446.09,7446.09,7446.09,162000000
2010/2/26,10:53:00,7446.66,7446.66,7446.66,7446.66,177000000
2010/2/26,10:54:00,7445.33,7445.33,7445.33,7445.33,140000000
2010/2/26,10:55:00,7446.04,7446.04,7446.04,7446.04,231000000
2010/2/26,10:56:00,7447.64,7447.64,7447.64,7447.64,309000000
2010/2/26,10:57:00,7447.38,7447.38,7447.38,7447.38,169000000
2010/2/26,10:58:00,7444.12,7444.12,7444.12,7444.12,186000000
2010/2/26,10:59:00,7443.75,7443.75,7443.75,7443.75,134000000
2010/2/26,11:00:00,7446.72,7446.72,7446.72,7446.72,160000000
2010/2/26,11:01:00,7445.47,7445.47,7445.47,7445.47,214000000
2010/2/26,11:02:00,7443.75,7443.75,7443.75,7443.75,189000000
2010/2/26,11:03:00,7439.01,7439.01,7439.01,7439.01,383000000
2010/2/26,11:04:00,7436.68,7436.68,7436.68,7436.68,304000000
2010/2/26,11:05:00,7433.10,7433.10,7433.10,7433.10,328000000
2010/2/26,11:06:00,7432.10,7432.10,7432.10,7432.10,399000000
2010/2/26,11:07:00,7429.23,7429.23,7429.23,7429.23,284000000
2010/2/26,11:08:00,7426.33,7426.33,7426.33,7426.33,324000000
2010/2/26,11:09:00,7424.56,7424.56,7424.56,7424.56,252000000
2010/2/26,11:10:00,7422.58,7422.58,7422.58,7422.58,328000000
2010/2/26,11:11:00,7417.73,7417.73,7417.73,7417.73,437000000
2010/2/26,11:12:00,7416.07,7416.07,7416.07,7416.07,241000000
2010/2/26,11:13:00,7414.67,7414.67,7414.67,7414.67,413000000
2010/2/26,11:14:00,7414.58,7414.58,7414.58,7414.58,344000000
2010/2/26,11:15:00,7411.43,7411.43,7411.43,7411.43,341000000
2010/2/26,11:16:00,7411.34,7411.34,7411.34,7411.34,314000000
2010/2/26,11:17:00,7410.98,7410.98,7410.98,7410.98,200000000
2010/2/26,11:18:00,7412.53,7412.53,7412.53,7412.53,256000000
2010/2/26,11:19:00,7413.44,7413.44,7413.44,7413.44,192000000
2010/2/26,11:20:00,7414.12,7414.12,7414.12,7414.12,215000000
2010/2/26,11:21:00,7417.11,7417.11,7417.11,7417.11,237000000
2010/2/26,11:22:00,7416.83,7416.83,7416.83,7416.83,181000000
2010/2/26,11:23:00,7420.80,7420.80,7420.80,7420.80,199000000
2010/2/26,11:24:00,7419.26,7419.26,7419.26,7419.26,138000000
2010/2/26,11:25:00,7419.92,7419.92,7419.92,7419.92,139000000
2010/2/26,11:26:00,7418.24,7418.24,7418.24,7418.24,198000000
2010/2/26,11:27:00,7414.60,7414.60,7414.60,7414.60,148000000
2010/2/26,11:28:00,7412.22,7412.22,7412.22,7412.22,271000000
2010/2/26,11:29:00,7410.07,7410.07,7410.07,7410.07,206000000
2010/2/26,11:30:00,7411.75,7411.75,7411.75,7411.75,210000000
2010/2/26,11:31:00,7412.22,7412.22,7412.22,7412.22,263000000
2010/2/26,11:32:00,7411.87,7411.87,7411.87,7411.87,177000000
2010/2/26,11:33:00,7409.10,7409.10,7409.10,7409.10,246000000
2010/2/26,11:34:00,7405.99,7405.99,7405.99,7405.99,185000000
2010/2/26,11:35:00,7403.19,7403.19,7403.19,7403.19,290000000
2010/2/26,11:36:00,7399.43,7399.43,7399.43,7399.43,374000000
2010/2/26,11:37:00,7396.94,7396.94,7396.94,7396.94,412000000
2010/2/26,11:38:00,7392.23,7392.23,7392.23,7392.23,503000000
2010/2/26,11:39:00,7388.10,7388.10,7388.10,7388.10,371000000
2010/2/26,11:40:00,7386.45,7386.45,7386.45,7386.45,326000000
2010/2/26,11:41:00,7383.68,7383.68,7383.68,7383.68,444000000
2010/2/26,11:42:00,7385.50,7385.50,7385.50,7385.50,287000000
2010/2/26,11:43:00,7387.83,7387.83,7387.83,7387.83,411000000
2010/2/26,11:44:00,7389.90,7389.90,7389.90,7389.90,232000000
2010/2/26,11:45:00,7391.20,7391.20,7391.20,7391.20,278000000
2010/2/26,11:46:00,7396.63,7396.63,7396.63,7396.63,222000000
2010/2/26,11:47:00,7397.57,7397.57,7397.57,7397.57,149000000
2010/2/26,11:48:00,7400.02,7400.02,7400.02,7400.02,246000000
2010/2/26,11:49:00,7399.73,7399.73,7399.73,7399.73,183000000
2010/2/26,11:50:00,7400.07,7400.07,7400.07,7400.07,181000000
2010/2/26,11:51:00,7399.61,7399.61,7399.61,7399.61,173000000
2010/2/26,11:52:00,7401.23,7401.23,7401.23,7401.23,123000000
2010/2/26,11:53:00,7399.37,7399.37,7399.37,7399.37,187000000
2010/2/26,11:54:00,7397.57,7397.57,7397.57,7397.57,119000000
2010/2/26,11:55:00,7400.20,7400.20,7400.20,7400.20,145000000
2010/2/26,11:56:00,7399.47,7399.47,7399.47,7399.47,195000000
2010/2/26,11:57:00,7399.01,7399.01,7399.01,7399.01,125000000
2010/2/26,11:58:00,7399.64,7399.64,7399.64,7399.64,164000000
2010/2/26,11:59:00,7401.44,7401.44,7401.44,7401.44,124000000
2010/2/26,12:00:00,7400.46,7400.46,7400.46,7400.46,139000000
2010/2/26,12:01:00,7399.66,7399.66,7399.66,7399.66,162000000
2010/2/26,12:02:00,7401.82,7401.82,7401.82,7401.82,135000000
2010/2/26,12:03:00,7398.79,7398.79,7398.79,7398.79,216000000
2010/2/26,12:04:00,7400.50,7400.50,7400.50,7400.50,126000000
2010/2/26,12:05:00,7399.22,7399.22,7399.22,7399.22,192000000
2010/2/26,12:06:00,7398.73,7398.73,7398.73,7398.73,155000000
2010/2/26,12:07:00,7396.75,7396.75,7396.75,7396.75,136000000
2010/2/26,12:08:00,7395.81,7395.81,7395.81,7395.81,187000000
2010/2/26,12:09:00,7393.72,7393.72,7393.72,7393.72,143000000
2010/2/26,12:10:00,7392.74,7392.74,7392.74,7392.74,157000000
2010/2/26,12:11:00,7392.42,7392.42,7392.42,7392.42,213000000
2010/2/26,12:12:00,7392.55,7392.55,7392.55,7392.55,199000000
2010/2/26,12:13:00,7392.79,7392.79,7392.79,7392.79,210000000
2010/2/26,12:14:00,7393.95,7393.95,7393.95,7393.95,166000000
2010/2/26,12:15:00,7393.42,7393.42,7393.42,7393.42,239000000
2010/2/26,12:16:00,7395.27,7395.27,7395.27,7395.27,295000000
2010/2/26,12:17:00,7396.48,7396.48,7396.48,7396.48,192000000
2010/2/26,12:18:00,7399.29,7399.29,7399.29,7399.29,270000000
2010/2/26,12:19:00,7404.82,7404.82,7404.82,7404.82,323000000
2010/2/26,12:20:00,7408.00,7408.00,7408.00,7408.00,382000000
2010/2/26,12:21:00,7414.61,7414.61,7414.61,7414.61,360000000
2010/2/26,12:22:00,7419.32,7419.32,7419.32,7419.32,333000000
2010/2/26,12:23:00,7420.29,7420.29,7420.29,7420.29,474000000
2010/2/26,12:24:00,7422.40,7422.40,7422.40,7422.40,240000000
2010/2/26,12:25:00,7422.88,7422.88,7422.88,7422.88,228000000
2010/2/26,12:26:00,7421.68,7421.68,7421.68,7421.68,266000000
2010/2/26,12:27:00,7419.88,7419.88,7419.88,7419.88,167000000
2010/2/26,12:28:00,7420.56,7420.56,7420.56,7420.56,251000000
2010/2/26,12:29:00,7418.29,7418.29,7418.29,7418.29,193000000
2010/2/26,12:30:00,7416.34,7416.34,7416.34,7416.34,211000000
2010/2/26,12:31:00,7417.81,7417.81,7417.81,7417.81,275000000
2010/2/26,12:32:00,7416.65,7416.65,7416.65,7416.65,212000000
2010/2/26,12:33:00,7418.82,7418.82,7418.82,7418.82,199000000
2010/2/26,12:34:00,7419.70,7419.70,7419.70,7419.70,143000000
2010/2/26,12:35:00,7420.87,7420.87,7420.87,7420.87,179000000
2010/2/26,12:36:00,7421.03,7421.03,7421.03,7421.03,213000000
2010/2/26,12:37:00,7420.18,7420.18,7420.18,7420.18,155000000
2010/2/26,12:38:00,7422.09,7422.09,7422.09,7422.09,202000000
2010/2/26,12:39:00,7419.96,7419.96,7419.96,7419.96,183000000
2010/2/26,12:40:00,7422.59,7422.59,7422.59,7422.59,180000000
2010/2/26,12:41:00,7421.97,7421.97,7421.97,7421.97,187000000
2010/2/26,12:42:00,7422.23,7422.23,7422.23,7422.23,157000000
2010/2/26,12:43:00,7423.17,7423.17,7423.17,7423.17,207000000
2010/2/26,12:44:00,7422.58,7422.58,7422.58,7422.58,156000000
2010/2/26,12:45:00,7422.64,7422.64,7422.64,7422.64,192000000
2010/2/26,12:46:00,7422.19,7422.19,7422.19,7422.19,209000000
2010/2/26,12:47:00,7423.24,7423.24,7423.24,7423.24,183000000
2010/2/26,12:48:00,7423.81,7423.81,7423.81,7423.81,250000000
2010/2/26,12:49:00,7423.10,7423.10,7423.10,7423.10,184000000
2010/2/26,12:50:00,7422.17,7422.17,7422.17,7422.17,217000000
2010/2/26,12:51:00,7420.96,7420.96,7420.96,7420.96,234000000
2010/2/26,12:52:00,7420.59,7420.59,7420.59,7420.59,219000000
2010/2/26,12:53:00,7418.19,7418.19,7418.19,7418.19,266000000
2010/2/26,12:54:00,7418.28,7418.28,7418.28,7418.28,213000000
2010/2/26,12:55:00,7416.07,7416.07,7416.07,7416.07,233000000
2010/2/26,12:56:00,7417.10,7417.10,7417.10,7417.10,244000000
2010/2/26,12:57:00,7417.40,7417.40,7417.40,7417.40,226000000
2010/2/26,12:58:00,7419.97,7419.97,7419.97,7419.97,269000000
2010/2/26,12:59:00,7421.00,7421.00,7421.00,7421.00,225000000
2010/2/26,13:00:00,7424.25,7424.25,7424.25,7424.25,259000000
2010/2/26,13:01:00,7427.74,7427.74,7427.74,7427.74,357000000
2010/2/26,13:02:00,7433.95,7433.95,7433.95,7433.95,479000000
2010/2/26,13:03:00,7439.88,7439.88,7439.88,7439.88,705000000
2010/2/26,13:04:00,7442.78,7442.78,7442.78,7442.78,441000000
2010/2/26,13:05:00,7444.20,7444.20,7444.20,7444.20,426000000
2010/2/26,13:06:00,7442.29,7442.29,7442.29,7442.29,480000000
2010/2/26,13:07:00,7445.06,7445.06,7445.06,7445.06,335000000
2010/2/26,13:08:00,7441.29,7441.29,7441.29,7441.29,394000000
2010/2/26,13:09:00,7439.92,7439.92,7439.92,7439.92,237000000
2010/2/26,13:10:00,7439.00,7439.00,7439.00,7439.00,310000000
2010/2/26,13:11:00,7438.21,7438.21,7438.21,7438.21,337000000
2010/2/26,13:12:00,7437.51,7437.51,7437.51,7437.51,241000000
2010/2/26,13:13:00,7435.35,7435.35,7435.35,7435.35,402000000
2010/2/26,13:14:00,7435.80,7435.80,7435.80,7435.80,318000000
2010/2/26,13:15:00,7434.64,7434.64,7434.64,7434.64,319000000
2010/2/26,13:16:00,7433.41,7433.41,7433.41,7433.41,347000000
2010/2/26,13:17:00,7434.99,7434.99,7434.99,7434.99,327000000
2010/2/26,13:18:00,7434.11,7434.11,7434.11,7434.11,395000000
2010/2/26,13:19:00,7434.23,7434.23,7434.23,7434.23,311000000
2010/2/26,13:20:00,7435.20,7435.20,7435.20,7435.20,341000000
2010/2/26,13:21:00,7435.98,7435.98,7435.98,7435.98,401000000
2010/2/26,13:22:00,7435.47,7435.47,7435.47,7435.47,357000000
2010/2/26,13:23:00,7432.48,7432.48,7432.48,7432.48,517000000
2010/2/26,13:24:00,7431.26,7431.26,7431.26,7431.26,437000000
2010/2/26,13:25:00,7426.45,7426.45,7426.45,7426.45,429000000
2010/2/26,13:26:00,7426.45,7426.45,7426.45,7426.45,0
2010/2/26,13:27:00,7426.45,7426.45,7426.45,7426.45,0
2010/2/26,13:28:00,7426.45,7426.45,7426.45,7426.45,0
2010/2/26,13:29:00,7426.45,7426.45,7426.45,7426.45,0
2010/2/26,13:30:00,7436.10,7436.10,7436.10,7436.10,1593032704
2010/3/1,09:01:00,7492.84,7492.84,7492.84,7492.84,1884999936
2010/3/1,09:02:00,7483.02,7483.02,7483.02,7483.02,479000000
2010/3/1,09:03:00,7484.17,7484.17,7484.17,7484.17,545000000
2010/3/1,09:04:00,7482.36,7482.36,7482.36,7482.36,538000000
2010/3/1,09:05:00,7481.54,7481.54,7481.54,7481.54,388000000
2010/3/1,09:06:00,7472.33,7472.33,7472.33,7472.33,592000000
2010/3/1,09:07:00,7468.68,7468.68,7468.68,7468.68,415000000
2010/3/1,09:08:00,7465.16,7465.16,7465.16,7465.16,463000000
2010/3/1,09:09:00,7464.20,7464.20,7464.20,7464.20,408000000
2010/3/1,09:10:00,7466.26,7466.26,7466.26,7466.26,357000000
2010/3/1,09:11:00,7464.10,7464.10,7464.10,7464.10,481000000
2010/3/1,09:12:00,7464.99,7464.99,7464.99,7464.99,276000000
2010/3/1,09:13:00,7465.47,7465.47,7465.47,7465.47,401000000
2010/3/1,09:14:00,7464.48,7464.48,7464.48,7464.48,448000000
2010/3/1,09:15:00,7463.93,7463.93,7463.93,7463.93,360000000
2010/3/1,09:16:00,7469.14,7469.14,7469.14,7469.14,510000000
2010/3/1,09:17:00,7471.62,7471.62,7471.62,7471.62,395000000
2010/3/1,09:18:00,7474.30,7474.30,7474.30,7474.30,577000000
2010/3/1,09:19:00,7477.60,7477.60,7477.60,7477.60,468000000
2010/3/1,09:20:00,7478.29,7478.29,7478.29,7478.29,389000000
2010/3/1,09:21:00,7481.64,7481.64,7481.64,7481.64,648000000
2010/3/1,09:22:00,7482.06,7482.06,7482.06,7482.06,451000000
2010/3/1,09:23:00,7481.33,7481.33,7481.33,7481.33,509000000
2010/3/1,09:24:00,7478.11,7478.11,7478.11,7478.11,428000000
2010/3/1,09:25:00,7475.42,7475.42,7475.42,7475.42,422000000
2010/3/1,09:26:00,7473.54,7473.54,7473.54,7473.54,488000000
2010/3/1,09:27:00,7472.25,7472.25,7472.25,7472.25,255000000
2010/3/1,09:28:00,7470.45,7470.45,7470.45,7470.45,338000000
2010/3/1,09:29:00,7466.28,7466.28,7466.28,7466.28,320000000
2010/3/1,09:30:00,7464.05,7464.05,7464.05,7464.05,296000000
2010/3/1,09:31:00,7463.30,7463.30,7463.30,7463.30,405000000
2010/3/1,09:32:00,7460.80,7460.80,7460.80,7460.80,230000000
2010/3/1,09:33:00,7460.49,7460.49,7460.49,7460.49,334000000
2010/3/1,09:34:00,7459.24,7459.24,7459.24,7459.24,313000000
2010/3/1,09:35:00,7455.77,7455.77,7455.77,7455.77,311000000
2010/3/1,09:36:00,7455.86,7455.86,7455.86,7455.86,422000000
2010/3/1,09:37:00,7454.69,7454.69,7454.69,7454.69,305000000
2010/3/1,09:38:00,7454.05,7454.05,7454.05,7454.05,346000000
2010/3/1,09:39:00,7455.32,7455.32,7455.32,7455.32,259000000
2010/3/1,09:40:00,7451.41,7451.41,7451.41,7451.41,249000000
2010/3/1,09:41:00,7451.09,7451.09,7451.09,7451.09,326000000
2010/3/1,09:42:00,7452.95,7452.95,7452.95,7452.95,236000000
2010/3/1,09:43:00,7452.19,7452.19,7452.19,7452.19,289000000
2010/3/1,09:44:00,7454.82,7454.82,7454.82,7454.82,252000000
2010/3/1,09:45:00,7456.63,7456.63,7456.63,7456.63,334000000
2010/3/1,09:46:00,7461.31,7461.31,7461.31,7461.31,525000000
2010/3/1,09:47:00,7463.53,7463.53,7463.53,7463.53,348000000
2010/3/1,09:48:00,7467.24,7467.24,7467.24,7467.24,479000000
2010/3/1,09:49:00,7468.78,7468.78,7468.78,7468.78,373000000
2010/3/1,09:50:00,7471.47,7471.47,7471.47,7471.47,317000000
2010/3/1,09:51:00,7472.38,7472.38,7472.38,7472.38,383000000
2010/3/1,09:52:00,7476.10,7476.10,7476.10,7476.10,378000000
2010/3/1,09:53:00,7481.32,7481.32,7481.32,7481.32,557000000
2010/3/1,09:54:00,7483.47,7483.47,7483.47,7483.47,509000000
2010/3/1,09:55:00,7488.86,7488.86,7488.86,7488.86,662000000
2010/3/1,09:56:00,7511.22,7511.22,7511.22,7511.22,1156999936
2010/3/1,09:57:00,7525.46,7525.46,7525.46,7525.46,841000000
2010/3/1,09:58:00,7529.58,7529.58,7529.58,7529.58,831000000
2010/3/1,09:59:00,7523.46,7523.46,7523.46,7523.46,578000000
2010/3/1,10:00:00,7520.11,7520.11,7520.11,7520.11,450000000
2010/3/1,10:01:00,7534.15,7534.15,7534.15,7534.15,883000000
2010/3/1,10:02:00,7544.85,7544.85,7544.85,7544.85,658000000
2010/3/1,10:03:00,7542.21,7542.21,7542.21,7542.21,536000000
2010/3/1,10:04:00,7535.79,7535.79,7535.79,7535.79,425000000
2010/3/1,10:05:00,7533.32,7533.32,7533.32,7533.32,372000000
2010/3/1,10:06:00,7532.19,7532.19,7532.19,7532.19,427000000
2010/3/1,10:07:00,7528.62,7528.62,7528.62,7528.62,270000000
2010/3/1,10:08:00,7531.31,7531.31,7531.31,7531.31,359000000
2010/3/1,10:09:00,7529.08,7529.08,7529.08,7529.08,281000000
2010/3/1,10:10:00,7535.32,7535.32,7535.32,7535.32,329000000
2010/3/1,10:11:00,7548.78,7548.78,7548.78,7548.78,875000000
2010/3/1,10:12:00,7546.74,7546.74,7546.74,7546.74,502000000
2010/3/1,10:13:00,7546.11,7546.11,7546.11,7546.11,447000000
2010/3/1,10:14:00,7545.15,7545.15,7545.15,7545.15,342000000
2010/3/1,10:15:00,7544.59,7544.59,7544.59,7544.59,428000000
2010/3/1,10:16:00,7544.33,7544.33,7544.33,7544.33,444000000
2010/3/1,10:17:00,7542.97,7542.97,7542.97,7542.97,281000000
2010/3/1,10:18:00,7543.40,7543.40,7543.40,7543.40,444000000
2010/3/1,10:19:00,7544.49,7544.49,7544.49,7544.49,297000000
2010/3/1,10:20:00,7554.87,7554.87,7554.87,7554.87,620000000
2010/3/1,10:21:00,7570.49,7570.49,7570.49,7570.49,1096999936
2010/3/1,10:22:00,7573.06,7573.06,7573.06,7573.06,479000000
2010/3/1,10:23:00,7571.81,7571.81,7571.81,7571.81,600000000
2010/3/1,10:24:00,7571.27,7571.27,7571.27,7571.27,457000000
2010/3/1,10:25:00,7569.98,7569.98,7569.98,7569.98,389000000
2010/3/1,10:26:00,7567.39,7567.39,7567.39,7567.39,484000000
2010/3/1,10:27:00,7564.59,7564.59,7564.59,7564.59,365000000
2010/3/1,10:28:00,7562.11,7562.11,7562.11,7562.11,466000000
2010/3/1,10:29:00,7562.23,7562.23,7562.23,7562.23,370000000
2010/3/1,10:30:00,7560.43,7560.43,7560.43,7560.43,289000000
2010/3/1,10:31:00,7561.88,7561.88,7561.88,7561.88,386000000
2010/3/1,10:32:00,7565.14,7565.14,7565.14,7565.14,315000000
2010/3/1,10:33:00,7570.81,7570.81,7570.81,7570.81,428000000
2010/3/1,10:34:00,7572.20,7572.20,7572.20,7572.20,270000000
2010/3/1,10:35:00,7570.06,7570.06,7570.06,7570.06,306000000
2010/3/1,10:36:00,7574.54,7574.54,7574.54,7574.54,358000000
2010/3/1,10:37:00,7582.53,7582.53,7582.53,7582.53,531000000
2010/3/1,10:38:00,7586.18,7586.18,7586.18,7586.18,604000000
2010/3/1,10:39:00,7588.73,7588.73,7588.73,7588.73,432000000
2010/3/1,10:40:00,7591.52,7591.52,7591.52,7591.52,649000000
2010/3/1,10:41:00,7586.59,7586.59,7586.59,7586.59,594000000
2010/3/1,10:42:00,7583.54,7583.54,7583.54,7583.54,362000000
2010/3/1,10:43:00,7580.62,7580.62,7580.62,7580.62,432000000
2010/3/1,10:44:00,7578.19,7578.19,7578.19,7578.19,351000000
2010/3/1,10:45:00,7575.72,7575.72,7575.72,7575.72,305000000
2010/3/1,10:46:00,7579.89,7579.89,7579.89,7579.89,367000000
2010/3/1,10:47:00,7578.72,7578.72,7578.72,7578.72,241000000
2010/3/1,10:48:00,7578.08,7578.08,7578.08,7578.08,349000000
2010/3/1,10:49:00,7578.10,7578.10,7578.10,7578.10,205000000
2010/3/1,10:50:00,7575.42,7575.42,7575.42,7575.42,240000000
2010/3/1,10:51:00,7574.98,7574.98,7574.98,7574.98,261000000
2010/3/1,10:52:00,7586.38,7586.38,7586.38,7586.38,368000000
2010/3/1,10:53:00,7586.73,7586.73,7586.73,7586.73,516000000
2010/3/1,10:54:00,7587.10,7587.10,7587.10,7587.10,323000000
2010/3/1,10:55:00,7585.52,7585.52,7585.52,7585.52,320000000
2010/3/1,10:56:00,7584.41,7584.41,7584.41,7584.41,381000000
2010/3/1,10:57:00,7582.31,7582.31,7582.31,7582.31,265000000
2010/3/1,10:58:00,7586.54,7586.54,7586.54,7586.54,378000000
2010/3/1,10:59:00,7582.03,7582.03,7582.03,7582.03,332000000
2010/3/1,11:00:00,7581.80,7581.80,7581.80,7581.80,239000000
2010/3/1,11:01:00,7582.37,7582.37,7582.37,7582.37,271000000
2010/3/1,11:02:00,7580.53,7580.53,7580.53,7580.53,217000000
2010/3/1,11:03:00,7580.02,7580.02,7580.02,7580.02,257000000
2010/3/1,11:04:00,7578.32,7578.32,7578.32,7578.32,240000000
2010/3/1,11:05:00,7579.77,7579.77,7579.77,7579.77,229000000
2010/3/1,11:06:00,7579.18,7579.18,7579.18,7579.18,317000000
2010/3/1,11:07:00,7576.75,7576.75,7576.75,7576.75,140000000
2010/3/1,11:08:00,7577.21,7577.21,7577.21,7577.21,241000000
2010/3/1,11:09:00,7576.12,7576.12,7576.12,7576.12,206000000
2010/3/1,11:10:00,7579.06,7579.06,7579.06,7579.06,240000000
2010/3/1,11:11:00,7580.46,7580.46,7580.46,7580.46,274000000
2010/3/1,11:12:00,7580.69,7580.69,7580.69,7580.69,183000000
2010/3/1,11:13:00,7582.85,7582.85,7582.85,7582.85,449000000
2010/3/1,11:14:00,7590.11,7590.11,7590.11,7590.11,289000000
2010/3/1,11:15:00,7587.21,7587.21,7587.21,7587.21,307000000
2010/3/1,11:16:00,7588.12,7588.12,7588.12,7588.12,358000000
2010/3/1,11:17:00,7591.05,7591.05,7591.05,7591.05,402000000
2010/3/1,11:18:00,7595.29,7595.29,7595.29,7595.29,478000000
2010/3/1,11:19:00,7594.44,7594.44,7594.44,7594.44,384000000
2010/3/1,11:20:00,7599.39,7599.39,7599.39,7599.39,536000000
2010/3/1,11:21:00,7602.11,7602.11,7602.11,7602.11,547000000
2010/3/1,11:22:00,7601.02,7601.02,7601.02,7601.02,352000000
2010/3/1,11:23:00,7601.70,7601.70,7601.70,7601.70,461000000
2010/3/1,11:24:00,7601.29,7601.29,7601.29,7601.29,275000000
2010/3/1,11:25:00,7597.80,7597.80,7597.80,7597.80,340000000
2010/3/1,11:26:00,7597.84,7597.84,7597.84,7597.84,423000000
2010/3/1,11:27:00,7598.21,7598.21,7598.21,7598.21,247000000
2010/3/1,11:28:00,7596.98,7596.98,7596.98,7596.98,311000000
2010/3/1,11:29:00,7595.17,7595.17,7595.17,7595.17,245000000
2010/3/1,11:30:00,7595.18,7595.18,7595.18,7595.18,404000000
2010/3/1,11:31:00,7594.38,7594.38,7594.38,7594.38,323000000
2010/3/1,11:32:00,7594.10,7594.10,7594.10,7594.10,221000000
2010/3/1,11:33:00,7593.36,7593.36,7593.36,7593.36,300000000
2010/3/1,11:34:00,7596.87,7596.87,7596.87,7596.87,271000000
2010/3/1,11:35:00,7601.24,7601.24,7601.24,7601.24,310000000
2010/3/1,11:36:00,7600.96,7600.96,7600.96,7600.96,320000000
2010/3/1,11:37:00,7599.03,7599.03,7599.03,7599.03,236000000
2010/3/1,11:38:00,7598.37,7598.37,7598.37,7598.37,362000000
2010/3/1,11:39:00,7597.82,7597.82,7597.82,7597.82,306000000
2010/3/1,11:40:00,7600.87,7600.87,7600.87,7600.87,306000000
2010/3/1,11:41:00,7600.43,7600.43,7600.43,7600.43,353000000
2010/3/1,11:42:00,7602.27,7602.27,7602.27,7602.27,281000000
2010/3/1,11:43:00,7605.28,7605.28,7605.28,7605.28,368000000
2010/3/1,11:44:00,7607.80,7607.80,7607.80,7607.80,346000000
2010/3/1,11:45:00,7610.14,7610.14,7610.14,7610.14,329000000
2010/3/1,11:46:00,7613.34,7613.34,7613.34,7613.34,446000000
2010/3/1,11:47:00,7611.11,7611.11,7611.11,7611.11,333000000
2010/3/1,11:48:00,7611.01,7611.01,7611.01,7611.01,406000000
2010/3/1,11:49:00,7611.13,7611.13,7611.13,7611.13,322000000
2010/3/1,11:50:00,7613.39,7613.39,7613.39,7613.39,307000000
2010/3/1,11:51:00,7613.49,7613.49,7613.49,7613.49,353000000
2010/3/1,11:52:00,7610.86,7610.86,7610.86,7610.86,254000000
2010/3/1,11:53:00,7611.35,7611.35,7611.35,7611.35,321000000
2010/3/1,11:54:00,7606.76,7606.76,7606.76,7606.76,236000000
2010/3/1,11:55:00,7606.57,7606.57,7606.57,7606.57,253000000
2010/3/1,11:56:00,7608.08,7608.08,7608.08,7608.08,389000000
2010/3/1,11:57:00,7603.75,7603.75,7603.75,7603.75,226000000
2010/3/1,11:58:00,7600.33,7600.33,7600.33,7600.33,266000000
2010/3/1,11:59:00,7603.51,7603.51,7603.51,7603.51,272000000
2010/3/1,12:00:00,7600.75,7600.75,7600.75,7600.75,252000000
2010/3/1,12:01:00,7598.00,7598.00,7598.00,7598.00,279000000
2010/3/1,12:02:00,7599.85,7599.85,7599.85,7599.85,222000000
2010/3/1,12:03:00,7600.26,7600.26,7600.26,7600.26,285000000
2010/3/1,12:04:00,7602.83,7602.83,7602.83,7602.83,246000000
2010/3/1,12:05:00,7603.78,7603.78,7603.78,7603.78,265000000
2010/3/1,12:06:00,7601.84,7601.84,7601.84,7601.84,254000000
2010/3/1,12:07:00,7601.31,7601.31,7601.31,7601.31,193000000
2010/3/1,12:08:00,7600.59,7600.59,7600.59,7600.59,253000000
2010/3/1,12:09:00,7598.78,7598.78,7598.78,7598.78,182000000
2010/3/1,12:10:00,7601.45,7601.45,7601.45,7601.45,182000000
2010/3/1,12:11:00,7597.00,7597.00,7597.00,7597.00,204000000
2010/3/1,12:12:00,7595.98,7595.98,7595.98,7595.98,207000000
2010/3/1,12:13:00,7595.06,7595.06,7595.06,7595.06,239000000
2010/3/1,12:14:00,7594.22,7594.22,7594.22,7594.22,234000000
2010/3/1,12:15:00,7603.91,7603.91,7603.91,7603.91,311000000
2010/3/1,12:16:00,7602.74,7602.74,7602.74,7602.74,289000000
2010/3/1,12:17:00,7601.35,7601.35,7601.35,7601.35,224000000
2010/3/1,12:18:00,7602.90,7602.90,7602.90,7602.90,312000000
2010/3/1,12:19:00,7601.62,7601.62,7601.62,7601.62,224000000
2010/3/1,12:20:00,7603.05,7603.05,7603.05,7603.05,260000000
2010/3/1,12:21:00,7599.77,7599.77,7599.77,7599.77,248000000
2010/3/1,12:22:00,7600.02,7600.02,7600.02,7600.02,185000000
2010/3/1,12:23:00,7600.77,7600.77,7600.77,7600.77,241000000
2010/3/1,12:24:00,7599.52,7599.52,7599.52,7599.52,209000000
2010/3/1,12:25:00,7599.00,7599.00,7599.00,7599.00,228000000
2010/3/1,12:26:00,7598.44,7598.44,7598.44,7598.44,294000000
2010/3/1,12:27:00,7601.24,7601.24,7601.24,7601.24,266000000
2010/3/1,12:28:00,7599.76,7599.76,7599.76,7599.76,327000000
2010/3/1,12:29:00,7603.17,7603.17,7603.17,7603.17,226000000
2010/3/1,12:30:00,7602.89,7602.89,7602.89,7602.89,228000000
2010/3/1,12:31:00,7601.76,7601.76,7601.76,7601.76,302000000
2010/3/1,12:32:00,7601.24,7601.24,7601.24,7601.24,226000000
2010/3/1,12:33:00,7601.85,7601.85,7601.85,7601.85,319000000
2010/3/1,12:34:00,7602.82,7602.82,7602.82,7602.82,203000000
2010/3/1,12:35:00,7603.71,7603.71,7603.71,7603.71,410000000
2010/3/1,12:36:00,7604.80,7604.80,7604.80,7604.80,356000000
2010/3/1,12:37:00,7603.12,7603.12,7603.12,7603.12,217000000
2010/3/1,12:38:00,7603.85,7603.85,7603.85,7603.85,303000000
2010/3/1,12:39:00,7602.28,7602.28,7602.28,7602.28,234000000
2010/3/1,12:40:00,7602.74,7602.74,7602.74,7602.74,246000000
2010/3/1,12:41:00,7602.45,7602.45,7602.45,7602.45,274000000
2010/3/1,12:42:00,7601.64,7601.64,7601.64,7601.64,220000000
2010/3/1,12:43:00,7599.37,7599.37,7599.37,7599.37,398000000
2010/3/1,12:44:00,7601.79,7601.79,7601.79,7601.79,278000000
2010/3/1,12:45:00,7600.13,7600.13,7600.13,7600.13,285000000
2010/3/1,12:46:00,7603.02,7603.02,7603.02,7603.02,429000000
2010/3/1,12:47:00,7602.79,7602.79,7602.79,7602.79,245000000
2010/3/1,12:48:00,7602.63,7602.63,7602.63,7602.63,326000000
2010/3/1,12:49:00,7602.71,7602.71,7602.71,7602.71,237000000
2010/3/1,12:50:00,7603.57,7603.57,7603.57,7603.57,313000000
2010/3/1,12:51:00,7601.39,7601.39,7601.39,7601.39,352000000
2010/3/1,12:52:00,7602.46,7602.46,7602.46,7602.46,241000000
2010/3/1,12:53:00,7603.65,7603.65,7603.65,7603.65,331000000
2010/3/1,12:54:00,7605.54,7605.54,7605.54,7605.54,261000000
2010/3/1,12:55:00,7603.90,7603.90,7603.90,7603.90,280000000
2010/3/1,12:56:00,7608.69,7608.69,7608.69,7608.69,388000000
2010/3/1,12:57:00,7605.67,7605.67,7605.67,7605.67,263000000
2010/3/1,12:58:00,7607.12,7607.12,7607.12,7607.12,335000000
2010/3/1,12:59:00,7606.37,7606.37,7606.37,7606.37,238000000
2010/3/1,13:00:00,7606.03,7606.03,7606.03,7606.03,288000000
2010/3/1,13:01:00,7608.00,7608.00,7608.00,7608.00,383000000
2010/3/1,13:02:00,7609.86,7609.86,7609.86,7609.86,299000000
2010/3/1,13:03:00,7610.40,7610.40,7610.40,7610.40,424000000
2010/3/1,13:04:00,7617.09,7617.09,7617.09,7617.09,430000000
2010/3/1,13:05:00,7617.92,7617.92,7617.92,7617.92,467000000
2010/3/1,13:06:00,7620.56,7620.56,7620.56,7620.56,591000000
2010/3/1,13:07:00,7618.01,7618.01,7618.01,7618.01,449000000
2010/3/1,13:08:00,7608.82,7608.82,7608.82,7608.82,671000000
2010/3/1,13:09:00,7605.95,7605.95,7605.95,7605.95,564000000
2010/3/1,13:10:00,7602.35,7602.35,7602.35,7602.35,659000000
2010/3/1,13:11:00,7597.59,7597.59,7597.59,7597.59,542000000
2010/3/1,13:12:00,7598.32,7598.32,7598.32,7598.32,371000000
2010/3/1,13:13:00,7593.49,7593.49,7593.49,7593.49,467000000
2010/3/1,13:14:00,7592.83,7592.83,7592.83,7592.83,314000000
2010/3/1,13:15:00,7597.00,7597.00,7597.00,7597.00,484000000
2010/3/1,13:16:00,7593.24,7593.24,7593.24,7593.24,544000000
2010/3/1,13:17:00,7587.62,7587.62,7587.62,7587.62,338000000
2010/3/1,13:18:00,7589.49,7589.49,7589.49,7589.49,425000000
2010/3/1,13:19:00,7590.27,7590.27,7590.27,7590.27,408000000
2010/3/1,13:20:00,7588.90,7588.90,7588.90,7588.90,487000000
2010/3/1,13:21:00,7587.32,7587.32,7587.32,7587.32,526000000
2010/3/1,13:22:00,7586.50,7586.50,7586.50,7586.50,414000000
2010/3/1,13:23:00,7589.89,7589.89,7589.89,7589.89,452000000
2010/3/1,13:24:00,7588.03,7588.03,7588.03,7588.03,385000000
2010/3/1,13:25:00,7589.52,7589.52,7589.52,7589.52,497000000
2010/3/1,13:26:00,7589.52,7589.52,7589.52,7589.52,0
2010/3/1,13:27:00,7589.52,7589.52,7589.52,7589.52,0
2010/3/1,13:28:00,7589.52,7589.52,7589.52,7589.52,0
2010/3/1,13:29:00,7589.52,7589.52,7589.52,7589.52,0
2010/3/1,13:30:00,7577.75,7577.75,7577.75,7577.75,3900999936
2010/3/2,09:01:00,7649.62,7649.62,7649.62,7649.62,3451000064
2010/3/2,09:02:00,7635.44,7635.44,7635.44,7635.44,976000000
2010/3/2,09:03:00,7640.18,7640.18,7640.18,7640.18,1204000000
2010/3/2,09:04:00,7642.71,7642.71,7642.71,7642.71,1043000000
2010/3/2,09:05:00,7646.06,7646.06,7646.06,7646.06,787000000
2010/3/2,09:06:00,7635.96,7635.96,7635.96,7635.96,1072000000
2010/3/2,09:07:00,7630.93,7630.93,7630.93,7630.93,689000000
2010/3/2,09:08:00,7630.26,7630.26,7630.26,7630.26,822000000
2010/3/2,09:09:00,7632.58,7632.58,7632.58,7632.58,697000000
2010/3/2,09:10:00,7634.67,7634.67,7634.67,7634.67,528000000
2010/3/2,09:11:00,7638.36,7638.36,7638.36,7638.36,779000000
2010/3/2,09:12:00,7643.79,7643.79,7643.79,7643.79,626000000
2010/3/2,09:13:00,7651.60,7651.60,7651.60,7651.60,785000000
2010/3/2,09:14:00,7655.40,7655.40,7655.40,7655.40,785000000
2010/3/2,09:15:00,7655.85,7655.85,7655.85,7655.85,745000000
2010/3/2,09:16:00,7643.57,7643.57,7643.57,7643.57,1110000000
2010/3/2,09:17:00,7639.64,7639.64,7639.64,7639.64,749000000
2010/3/2,09:18:00,7639.36,7639.36,7639.36,7639.36,710000000
2010/3/2,09:19:00,7638.54,7638.54,7638.54,7638.54,547000000
2010/3/2,09:20:00,7637.87,7637.87,7637.87,7637.87,413000000
2010/3/2,09:21:00,7639.98,7639.98,7639.98,7639.98,601000000
2010/3/2,09:22:00,7639.21,7639.21,7639.21,7639.21,437000000
2010/3/2,09:23:00,7638.40,7638.40,7638.40,7638.40,588000000
2010/3/2,09:24:00,7639.11,7639.11,7639.11,7639.11,504000000
2010/3/2,09:25:00,7639.57,7639.57,7639.57,7639.57,510000000
2010/3/2,09:26:00,7638.99,7638.99,7638.99,7638.99,655000000
2010/3/2,09:27:00,7640.30,7640.30,7640.30,7640.30,413000000
2010/3/2,09:28:00,7638.03,7638.03,7638.03,7638.03,594000000
2010/3/2,09:29:00,7640.95,7640.95,7640.95,7640.95,673000000
2010/3/2,09:30:00,7641.46,7641.46,7641.46,7641.46,453000000
2010/3/2,09:31:00,7641.89,7641.89,7641.89,7641.89,596000000
2010/3/2,09:32:00,7641.54,7641.54,7641.54,7641.54,403000000
2010/3/2,09:33:00,7640.41,7640.41,7640.41,7640.41,633000000
2010/3/2,09:34:00,7641.54,7641.54,7641.54,7641.54,493000000
2010/3/2,09:35:00,7641.09,7641.09,7641.09,7641.09,447000000
2010/3/2,09:36:00,7647.17,7647.17,7647.17,7647.17,617000000
2010/3/2,09:37:00,7651.48,7651.48,7651.48,7651.48,433000000
2010/3/2,09:38:00,7654.32,7654.32,7654.32,7654.32,757000000
2010/3/2,09:39:00,7658.24,7658.24,7658.24,7658.24,872000000
2010/3/2,09:40:00,7662.53,7662.53,7662.53,7662.53,641000000
2010/3/2,09:41:00,7663.73,7663.73,7663.73,7663.73,784000000
2010/3/2,09:42:00,7663.85,7663.85,7663.85,7663.85,555000000
2010/3/2,09:43:00,7663.81,7663.81,7663.81,7663.81,843000000
2010/3/2,09:44:00,7664.49,7664.49,7664.49,7664.49,579000000
2010/3/2,09:45:00,7664.13,7664.13,7664.13,7664.13,452000000
2010/3/2,09:46:00,7661.30,7661.30,7661.30,7661.30,644000000
2010/3/2,09:47:00,7660.43,7660.43,7660.43,7660.43,425000000
2010/3/2,09:48:00,7656.41,7656.41,7656.41,7656.41,484000000
2010/3/2,09:49:00,7652.05,7652.05,7652.05,7652.05,417000000
2010/3/2,09:50:00,7653.95,7653.95,7653.95,7653.95,416000000
2010/3/2,09:51:00,7653.32,7653.32,7653.32,7653.32,502000000
2010/3/2,09:52:00,7651.42,7651.42,7651.42,7651.42,302000000
2010/3/2,09:53:00,7650.46,7650.46,7650.46,7650.46,411000000
2010/3/2,09:54:00,7647.75,7647.75,7647.75,7647.75,351000000
2010/3/2,09:55:00,7645.32,7645.32,7645.32,7645.32,360000000
2010/3/2,09:56:00,7645.07,7645.07,7645.07,7645.07,483000000
2010/3/2,09:57:00,7644.55,7644.55,7644.55,7644.55,349000000
2010/3/2,09:58:00,7643.82,7643.82,7643.82,7643.82,431000000
2010/3/2,09:59:00,7641.16,7641.16,7641.16,7641.16,410000000
2010/3/2,10:00:00,7640.66,7640.66,7640.66,7640.66,338000000
2010/3/2,10:01:00,7635.09,7635.09,7635.09,7635.09,500000000
2010/3/2,10:02:00,7632.66,7632.66,7632.66,7632.66,403000000
2010/3/2,10:03:00,7630.47,7630.47,7630.47,7630.47,526000000
2010/3/2,10:04:00,7626.00,7626.00,7626.00,7626.00,516000000
2010/3/2,10:05:00,7622.80,7622.80,7622.80,7622.80,505000000
2010/3/2,10:06:00,7617.94,7617.94,7617.94,7617.94,644000000
2010/3/2,10:07:00,7616.02,7616.02,7616.02,7616.02,472000000
2010/3/2,10:08:00,7613.16,7613.16,7613.16,7613.16,520000000
2010/3/2,10:09:00,7611.12,7611.12,7611.12,7611.12,408000000
2010/3/2,10:10:00,7611.17,7611.17,7611.17,7611.17,387000000
2010/3/2,10:11:00,7610.66,7610.66,7610.66,7610.66,478000000
2010/3/2,10:12:00,7610.75,7610.75,7610.75,7610.75,354000000
2010/3/2,10:13:00,7612.08,7612.08,7612.08,7612.08,381000000
2010/3/2,10:14:00,7614.42,7614.42,7614.42,7614.42,230000000
2010/3/2,10:15:00,7615.94,7615.94,7615.94,7615.94,266000000
2010/3/2,10:16:00,7617.12,7617.12,7617.12,7617.12,343000000
2010/3/2,10:17:00,7620.07,7620.07,7620.07,7620.07,229000000
2010/3/2,10:18:00,7621.92,7621.92,7621.92,7621.92,324000000
2010/3/2,10:19:00,7622.60,7622.60,7622.60,7622.60,281000000
2010/3/2,10:20:00,7624.39,7624.39,7624.39,7624.39,227000000
2010/3/2,10:21:00,7621.52,7621.52,7621.52,7621.52,279000000
2010/3/2,10:22:00,7622.70,7622.70,7622.70,7622.70,180000000
2010/3/2,10:23:00,7621.53,7621.53,7621.53,7621.53,281000000
2010/3/2,10:24:00,7618.21,7618.21,7618.21,7618.21,280000000
2010/3/2,10:25:00,7616.01,7616.01,7616.01,7616.01,270000000
2010/3/2,10:26:00,7614.35,7614.35,7614.35,7614.35,291000000
2010/3/2,10:27:00,7611.61,7611.61,7611.61,7611.61,239000000
2010/3/2,10:28:00,7608.15,7608.15,7608.15,7608.15,385000000
2010/3/2,10:29:00,7604.85,7604.85,7604.85,7604.85,292000000
2010/3/2,10:30:00,7604.48,7604.48,7604.48,7604.48,301000000
2010/3/2,10:31:00,7604.81,7604.81,7604.81,7604.81,343000000
2010/3/2,10:32:00,7603.40,7603.40,7603.40,7603.40,276000000
2010/3/2,10:33:00,7605.17,7605.17,7605.17,7605.17,370000000
2010/3/2,10:34:00,7604.00,7604.00,7604.00,7604.00,270000000
2010/3/2,10:35:00,7608.40,7608.40,7608.40,7608.40,219000000
2010/3/2,10:36:00,7608.75,7608.75,7608.75,7608.75,248000000
2010/3/2,10:37:00,7609.02,7609.02,7609.02,7609.02,159000000
2010/3/2,10:38:00,7610.37,7610.37,7610.37,7610.37,218000000
2010/3/2,10:39:00,7610.86,7610.86,7610.86,7610.86,180000000
2010/3/2,10:40:00,7612.21,7612.21,7612.21,7612.21,206000000
2010/3/2,10:41:00,7612.62,7612.62,7612.62,7612.62,319000000
2010/3/2,10:42:00,7615.97,7615.97,7615.97,7615.97,169000000
2010/3/2,10:43:00,7618.40,7618.40,7618.40,7618.40,247000000
2010/3/2,10:44:00,7619.25,7619.25,7619.25,7619.25,199000000
2010/3/2,10:45:00,7619.75,7619.75,7619.75,7619.75,251000000
2010/3/2,10:46:00,7622.22,7622.22,7622.22,7622.22,356000000
2010/3/2,10:47:00,7622.74,7622.74,7622.74,7622.74,205000000
2010/3/2,10:48:00,7626.12,7626.12,7626.12,7626.12,291000000
2010/3/2,10:49:00,7629.25,7629.25,7629.25,7629.25,253000000
2010/3/2,10:50:00,7628.05,7628.05,7628.05,7628.05,206000000
2010/3/2,10:51:00,7627.03,7627.03,7627.03,7627.03,238000000
2010/3/2,10:52:00,7626.29,7626.29,7626.29,7626.29,153000000
2010/3/2,10:53:00,7623.35,7623.35,7623.35,7623.35,228000000
2010/3/2,10:54:00,7620.05,7620.05,7620.05,7620.05,202000000
2010/3/2,10:55:00,7618.72,7618.72,7618.72,7618.72,265000000
2010/3/2,10:56:00,7615.55,7615.55,7615.55,7615.55,275000000
2010/3/2,10:57:00,7618.31,7618.31,7618.31,7618.31,184000000
2010/3/2,10:58:00,7616.81,7616.81,7616.81,7616.81,199000000
2010/3/2,10:59:00,7616.78,7616.78,7616.78,7616.78,162000000
2010/3/2,11:00:00,7618.27,7618.27,7618.27,7618.27,143000000
2010/3/2,11:01:00,7617.30,7617.30,7617.30,7617.30,287000000
2010/3/2,11:02:00,7616.95,7616.95,7616.95,7616.95,185000000
2010/3/2,11:03:00,7614.65,7614.65,7614.65,7614.65,262000000
2010/3/2,11:04:00,7616.10,7616.10,7616.10,7616.10,211000000
2010/3/2,11:05:00,7616.71,7616.71,7616.71,7616.71,226000000
2010/3/2,11:06:00,7614.94,7614.94,7614.94,7614.94,275000000
2010/3/2,11:07:00,7615.91,7615.91,7615.91,7615.91,156000000
2010/3/2,11:08:00,7614.42,7614.42,7614.42,7614.42,224000000
2010/3/2,11:09:00,7615.49,7615.49,7615.49,7615.49,175000000
2010/3/2,11:10:00,7616.02,7616.02,7616.02,7616.02,164000000
2010/3/2,11:11:00,7616.29,7616.29,7616.29,7616.29,207000000
2010/3/2,11:12:00,7616.25,7616.25,7616.25,7616.25,161000000
2010/3/2,11:13:00,7614.95,7614.95,7614.95,7614.95,191000000
2010/3/2,11:14:00,7614.06,7614.06,7614.06,7614.06,146000000
2010/3/2,11:15:00,7617.09,7617.09,7617.09,7617.09,168000000
2010/3/2,11:16:00,7618.29,7618.29,7618.29,7618.29,190000000
2010/3/2,11:17:00,7618.60,7618.60,7618.60,7618.60,149000000
2010/3/2,11:18:00,7617.41,7617.41,7617.41,7617.41,324000000
2010/3/2,11:19:00,7620.63,7620.63,7620.63,7620.63,192000000
2010/3/2,11:20:00,7620.34,7620.34,7620.34,7620.34,191000000
2010/3/2,11:21:00,7621.45,7621.45,7621.45,7621.45,248000000
2010/3/2,11:22:00,7622.49,7622.49,7622.49,7622.49,155000000
2010/3/2,11:23:00,7622.59,7622.59,7622.59,7622.59,362000000
2010/3/2,11:24:00,7620.88,7620.88,7620.88,7620.88,257000000
2010/3/2,11:25:00,7623.13,7623.13,7623.13,7623.13,296000000
2010/3/2,11:26:00,7627.75,7627.75,7627.75,7627.75,332000000
2010/3/2,11:27:00,7625.93,7625.93,7625.93,7625.93,323000000
2010/3/2,11:28:00,7632.56,7632.56,7632.56,7632.56,389000000
2010/3/2,11:29:00,7631.53,7631.53,7631.53,7631.53,224000000
2010/3/2,11:30:00,7630.54,7630.54,7630.54,7630.54,214000000
2010/3/2,11:31:00,7632.45,7632.45,7632.45,7632.45,261000000
2010/3/2,11:32:00,7630.65,7630.65,7630.65,7630.65,201000000
2010/3/2,11:33:00,7631.44,7631.44,7631.44,7631.44,363000000
2010/3/2,11:34:00,7629.20,7629.20,7629.20,7629.20,198000000
2010/3/2,11:35:00,7629.89,7629.89,7629.89,7629.89,220000000
2010/3/2,11:36:00,7624.41,7624.41,7624.41,7624.41,316000000
2010/3/2,11:37:00,7623.69,7623.69,7623.69,7623.69,197000000
2010/3/2,11:38:00,7624.55,7624.55,7624.55,7624.55,255000000
2010/3/2,11:39:00,7623.27,7623.27,7623.27,7623.27,175000000
2010/3/2,11:40:00,7622.91,7622.91,7622.91,7622.91,166000000
2010/3/2,11:41:00,7621.53,7621.53,7621.53,7621.53,237000000
2010/3/2,11:42:00,7623.72,7623.72,7623.72,7623.72,150000000
2010/3/2,11:43:00,7621.48,7621.48,7621.48,7621.48,254000000
2010/3/2,11:44:00,7618.60,7618.60,7618.60,7618.60,138000000
2010/3/2,11:45:00,7619.50,7619.50,7619.50,7619.50,245000000
2010/3/2,11:46:00,7615.38,7615.38,7615.38,7615.38,256000000
2010/3/2,11:47:00,7614.99,7614.99,7614.99,7614.99,137000000
2010/3/2,11:48:00,7617.30,7617.30,7617.30,7617.30,220000000
2010/3/2,11:49:00,7615.53,7615.53,7615.53,7615.53,169000000
2010/3/2,11:50:00,7615.07,7615.07,7615.07,7615.07,197000000
2010/3/2,11:51:00,7614.10,7614.10,7614.10,7614.10,206000000
2010/3/2,11:52:00,7613.63,7613.63,7613.63,7613.63,125000000
2010/3/2,11:53:00,7612.73,7612.73,7612.73,7612.73,201000000
2010/3/2,11:54:00,7611.74,7611.74,7611.74,7611.74,128000000
2010/3/2,11:55:00,7612.79,7612.79,7612.79,7612.79,164000000
2010/3/2,11:56:00,7612.49,7612.49,7612.49,7612.49,245000000
2010/3/2,11:57:00,7611.87,7611.87,7611.87,7611.87,136000000
2010/3/2,11:58:00,7611.35,7611.35,7611.35,7611.35,190000000
2010/3/2,11:59:00,7612.94,7612.94,7612.94,7612.94,150000000
2010/3/2,12:00:00,7612.21,7612.21,7612.21,7612.21,245000000
2010/3/2,12:01:00,7612.89,7612.89,7612.89,7612.89,227000000
2010/3/2,12:02:00,7611.85,7611.85,7611.85,7611.85,372000000
2010/3/2,12:03:00,7614.69,7614.69,7614.69,7614.69,203000000
2010/3/2,12:04:00,7616.66,7616.66,7616.66,7616.66,147000000
2010/3/2,12:05:00,7616.20,7616.20,7616.20,7616.20,167000000
2010/3/2,12:06:00,7618.08,7618.08,7618.08,7618.08,182000000
2010/3/2,12:07:00,7615.01,7615.01,7615.01,7615.01,120000000
2010/3/2,12:08:00,7616.89,7616.89,7616.89,7616.89,195000000
2010/3/2,12:09:00,7614.37,7614.37,7614.37,7614.37,237000000
2010/3/2,12:10:00,7615.22,7615.22,7615.22,7615.22,169000000
2010/3/2,12:11:00,7615.53,7615.53,7615.53,7615.53,219000000
2010/3/2,12:12:00,7619.63,7619.63,7619.63,7619.63,185000000
2010/3/2,12:13:00,7617.20,7617.20,7617.20,7617.20,314000000
2010/3/2,12:14:00,7616.99,7616.99,7616.99,7616.99,174000000
2010/3/2,12:15:00,7617.27,7617.27,7617.27,7617.27,185000000
2010/3/2,12:16:00,7618.74,7618.74,7618.74,7618.74,256000000
2010/3/2,12:17:00,7619.37,7619.37,7619.37,7619.37,172000000
2010/3/2,12:18:00,7619.72,7619.72,7619.72,7619.72,271000000
2010/3/2,12:19:00,7616.89,7616.89,7616.89,7616.89,153000000
2010/3/2,12:20:00,7614.83,7614.83,7614.83,7614.83,286000000
2010/3/2,12:21:00,7611.92,7611.92,7611.92,7611.92,278000000
2010/3/2,12:22:00,7611.49,7611.49,7611.49,7611.49,175000000
2010/3/2,12:23:00,7608.22,7608.22,7608.22,7608.22,363000000
2010/3/2,12:24:00,7605.31,7605.31,7605.31,7605.31,270000000
2010/3/2,12:25:00,7601.83,7601.83,7601.83,7601.83,322000000
2010/3/2,12:26:00,7599.29,7599.29,7599.29,7599.29,388000000
2010/3/2,12:27:00,7597.42,7597.42,7597.42,7597.42,276000000
2010/3/2,12:28:00,7594.59,7594.59,7594.59,7594.59,345000000
2010/3/2,12:29:00,7593.79,7593.79,7593.79,7593.79,293000000
2010/3/2,12:30:00,7593.77,7593.77,7593.77,7593.77,274000000
2010/3/2,12:31:00,7595.87,7595.87,7595.87,7595.87,298000000
2010/3/2,12:32:00,7595.21,7595.21,7595.21,7595.21,225000000
2010/3/2,12:33:00,7597.29,7597.29,7597.29,7597.29,284000000
2010/3/2,12:34:00,7597.87,7597.87,7597.87,7597.87,173000000
2010/3/2,12:35:00,7600.08,7600.08,7600.08,7600.08,172000000
2010/3/2,12:36:00,7599.69,7599.69,7599.69,7599.69,194000000
2010/3/2,12:37:00,7598.75,7598.75,7598.75,7598.75,194000000
2010/3/2,12:38:00,7601.77,7601.77,7601.77,7601.77,190000000
2010/3/2,12:39:00,7602.04,7602.04,7602.04,7602.04,115000000
2010/3/2,12:40:00,7602.21,7602.21,7602.21,7602.21,162000000
2010/3/2,12:41:00,7603.36,7603.36,7603.36,7603.36,213000000
2010/3/2,12:42:00,7605.14,7605.14,7605.14,7605.14,165000000
2010/3/2,12:43:00,7605.11,7605.11,7605.11,7605.11,189000000
2010/3/2,12:44:00,7610.69,7610.69,7610.69,7610.69,204000000
2010/3/2,12:45:00,7610.75,7610.75,7610.75,7610.75,158000000
2010/3/2,12:46:00,7611.28,7611.28,7611.28,7611.28,227000000
2010/3/2,12:47:00,7610.34,7610.34,7610.34,7610.34,161000000
2010/3/2,12:48:00,7609.26,7609.26,7609.26,7609.26,243000000
2010/3/2,12:49:00,7606.45,7606.45,7606.45,7606.45,152000000
2010/3/2,12:50:00,7608.54,7608.54,7608.54,7608.54,210000000
2010/3/2,12:51:00,7607.17,7607.17,7607.17,7607.17,219000000
2010/3/2,12:52:00,7607.91,7607.91,7607.91,7607.91,175000000
2010/3/2,12:53:00,7609.02,7609.02,7609.02,7609.02,349000000
2010/3/2,12:54:00,7612.16,7612.16,7612.16,7612.16,185000000
2010/3/2,12:55:00,7612.27,7612.27,7612.27,7612.27,209000000
2010/3/2,12:56:00,7609.67,7609.67,7609.67,7609.67,225000000
2010/3/2,12:57:00,7607.29,7607.29,7607.29,7607.29,146000000
2010/3/2,12:58:00,7605.85,7605.85,7605.85,7605.85,239000000
2010/3/2,12:59:00,7606.81,7606.81,7606.81,7606.81,177000000
2010/3/2,13:00:00,7603.46,7603.46,7603.46,7603.46,270000000
2010/3/2,13:01:00,7601.48,7601.48,7601.48,7601.48,257000000
2010/3/2,13:02:00,7601.32,7601.32,7601.32,7601.32,151000000
2010/3/2,13:03:00,7601.88,7601.88,7601.88,7601.88,290000000
2010/3/2,13:04:00,7601.45,7601.45,7601.45,7601.45,201000000
2010/3/2,13:05:00,7604.84,7604.84,7604.84,7604.84,243000000
2010/3/2,13:06:00,7602.28,7602.28,7602.28,7602.28,221000000
2010/3/2,13:07:00,7601.92,7601.92,7601.92,7601.92,202000000
2010/3/2,13:08:00,7598.98,7598.98,7598.98,7598.98,302000000
2010/3/2,13:09:00,7601.11,7601.11,7601.11,7601.11,224000000
2010/3/2,13:10:00,7599.04,7599.04,7599.04,7599.04,246000000
2010/3/2,13:11:00,7600.33,7600.33,7600.33,7600.33,266000000
2010/3/2,13:12:00,7599.85,7599.85,7599.85,7599.85,249000000
2010/3/2,13:13:00,7596.82,7596.82,7596.82,7596.82,333000000
2010/3/2,13:14:00,7597.75,7597.75,7597.75,7597.75,259000000
2010/3/2,13:15:00,7598.88,7598.88,7598.88,7598.88,328000000
2010/3/2,13:16:00,7598.35,7598.35,7598.35,7598.35,344000000
2010/3/2,13:17:00,7597.34,7597.34,7597.34,7597.34,282000000
2010/3/2,13:18:00,7594.03,7594.03,7594.03,7594.03,484000000
2010/3/2,13:19:00,7595.84,7595.84,7595.84,7595.84,323000000
2010/3/2,13:20:00,7595.47,7595.47,7595.47,7595.47,385000000
2010/3/2,13:21:00,7594.69,7594.69,7594.69,7594.69,402000000
2010/3/2,13:22:00,7592.66,7592.66,7592.66,7592.66,305000000
2010/3/2,13:23:00,7595.29,7595.29,7595.29,7595.29,514000000
2010/3/2,13:24:00,7596.11,7596.11,7596.11,7596.11,414000000
2010/3/2,13:25:00,7595.78,7595.78,7595.78,7595.78,417000000
2010/3/2,13:26:00,7595.78,7595.78,7595.78,7595.78,0
2010/3/2,13:27:00,7595.78,7595.78,7595.78,7595.78,0
2010/3/2,13:28:00,7595.78,7595.78,7595.78,7595.78,0
2010/3/2,13:29:00,7595.78,7595.78,7595.78,7595.78,0
2010/3/2,13:30:00,7597.62,7597.62,7597.62,7597.62,350032896
2010/3/3,09:01:00,7628.78,7628.78,7628.78,7628.78,2062000000
2010/3/3,09:02:00,7631.58,7631.58,7631.58,7631.58,732000000
2010/3/3,09:03:00,7643.84,7643.84,7643.84,7643.84,973000000
2010/3/3,09:04:00,7649.97,7649.97,7649.97,7649.97,881000000
2010/3/3,09:05:00,7646.99,7646.99,7646.99,7646.99,679000000
2010/3/3,09:06:00,7643.94,7643.94,7643.94,7643.94,781000000
2010/3/3,09:07:00,7640.57,7640.57,7640.57,7640.57,479000000
2010/3/3,09:08:00,7639.68,7639.68,7639.68,7639.68,618000000
2010/3/3,09:09:00,7641.27,7641.27,7641.27,7641.27,675000000
2010/3/3,09:10:00,7641.49,7641.49,7641.49,7641.49,526000000
2010/3/3,09:11:00,7641.59,7641.59,7641.59,7641.59,694000000
2010/3/3,09:12:00,7636.09,7636.09,7636.09,7636.09,491000000
2010/3/3,09:13:00,7630.28,7630.28,7630.28,7630.28,630000000
2010/3/3,09:14:00,7623.95,7623.95,7623.95,7623.95,507000000
2010/3/3,09:15:00,7619.48,7619.48,7619.48,7619.48,463000000
2010/3/3,09:16:00,7617.42,7617.42,7617.42,7617.42,586000000
2010/3/3,09:17:00,7618.77,7618.77,7618.77,7618.77,432000000
2010/3/3,09:18:00,7618.61,7618.61,7618.61,7618.61,443000000
2010/3/3,09:19:00,7615.94,7615.94,7615.94,7615.94,461000000
2010/3/3,09:20:00,7616.13,7616.13,7616.13,7616.13,414000000
2010/3/3,09:21:00,7614.49,7614.49,7614.49,7614.49,538000000
2010/3/3,09:22:00,7616.22,7616.22,7616.22,7616.22,341000000
2010/3/3,09:23:00,7625.76,7625.76,7625.76,7625.76,684000000
2010/3/3,09:24:00,7631.08,7631.08,7631.08,7631.08,534000000
2010/3/3,09:25:00,7634.53,7634.53,7634.53,7634.53,455000000
2010/3/3,09:26:00,7633.94,7633.94,7633.94,7633.94,688000000
2010/3/3,09:27:00,7638.60,7638.60,7638.60,7638.60,475000000
2010/3/3,09:28:00,7638.08,7638.08,7638.08,7638.08,647000000
2010/3/3,09:29:00,7640.95,7640.95,7640.95,7640.95,608000000
2010/3/3,09:30:00,7641.37,7641.37,7641.37,7641.37,592000000
2010/3/3,09:31:00,7640.92,7640.92,7640.92,7640.92,762000000
2010/3/3,09:32:00,7638.90,7638.90,7638.90,7638.90,428000000
2010/3/3,09:33:00,7640.04,7640.04,7640.04,7640.04,493000000
2010/3/3,09:34:00,7639.16,7639.16,7639.16,7639.16,400000000
2010/3/3,09:35:00,7637.95,7637.95,7637.95,7637.95,339000000
2010/3/3,09:36:00,7637.17,7637.17,7637.17,7637.17,432000000
2010/3/3,09:37:00,7641.37,7641.37,7641.37,7641.37,374000000
2010/3/3,09:38:00,7648.02,7648.02,7648.02,7648.02,737000000
2010/3/3,09:39:00,7655.34,7655.34,7655.34,7655.34,743000000
2010/3/3,09:40:00,7660.21,7660.21,7660.21,7660.21,620000000
2010/3/3,09:41:00,7670.25,7670.25,7670.25,7670.25,1142000000
2010/3/3,09:42:00,7668.55,7668.55,7668.55,7668.55,593000000
2010/3/3,09:43:00,7667.77,7667.77,7667.77,7667.77,682000000
2010/3/3,09:44:00,7664.13,7664.13,7664.13,7664.13,547000000
2010/3/3,09:45:00,7661.04,7661.04,7661.04,7661.04,414000000
2010/3/3,09:46:00,7658.29,7658.29,7658.29,7658.29,482000000
2010/3/3,09:47:00,7658.34,7658.34,7658.34,7658.34,343000000
2010/3/3,09:48:00,7653.66,7653.66,7653.66,7653.66,470000000
2010/3/3,09:49:00,7653.18,7653.18,7653.18,7653.18,416000000
2010/3/3,09:50:00,7649.47,7649.47,7649.47,7649.47,305000000
2010/3/3,09:51:00,7648.20,7648.20,7648.20,7648.20,425000000
2010/3/3,09:52:00,7648.85,7648.85,7648.85,7648.85,281000000
2010/3/3,09:53:00,7648.38,7648.38,7648.38,7648.38,444000000
2010/3/3,09:54:00,7647.42,7647.42,7647.42,7647.42,350000000
2010/3/3,09:55:00,7646.46,7646.46,7646.46,7646.46,216000000
2010/3/3,09:56:00,7646.39,7646.39,7646.39,7646.39,354000000
2010/3/3,09:57:00,7644.10,7644.10,7644.10,7644.10,303000000
2010/3/3,09:58:00,7645.21,7645.21,7645.21,7645.21,279000000
2010/3/3,09:59:00,7643.85,7643.85,7643.85,7643.85,279000000
2010/3/3,10:00:00,7637.10,7637.10,7637.10,7637.10,514000000
2010/3/3,10:01:00,7626.28,7626.28,7626.28,7626.28,580000000
2010/3/3,10:02:00,7622.98,7622.98,7622.98,7622.98,436000000
2010/3/3,10:03:00,7616.84,7616.84,7616.84,7616.84,642000000
2010/3/3,10:04:00,7609.72,7609.72,7609.72,7609.72,576000000
2010/3/3,10:05:00,7607.81,7607.81,7607.81,7607.81,393000000
2010/3/3,10:06:00,7610.85,7610.85,7610.85,7610.85,493000000
2010/3/3,10:07:00,7611.83,7611.83,7611.83,7611.83,292000000
2010/3/3,10:08:00,7615.72,7615.72,7615.72,7615.72,327000000
2010/3/3,10:09:00,7618.38,7618.38,7618.38,7618.38,249000000
2010/3/3,10:10:00,7618.26,7618.26,7618.26,7618.26,237000000
2010/3/3,10:11:00,7620.79,7620.79,7620.79,7620.79,322000000
2010/3/3,10:12:00,7622.84,7622.84,7622.84,7622.84,196000000
2010/3/3,10:13:00,7624.04,7624.04,7624.04,7624.04,318000000
2010/3/3,10:14:00,7624.72,7624.72,7624.72,7624.72,286000000
2010/3/3,10:15:00,7627.80,7627.80,7627.80,7627.80,190000000
2010/3/3,10:16:00,7626.89,7626.89,7626.89,7626.89,234000000
2010/3/3,10:17:00,7627.87,7627.87,7627.87,7627.87,157000000
2010/3/3,10:18:00,7627.86,7627.86,7627.86,7627.86,253000000
2010/3/3,10:19:00,7626.14,7626.14,7626.14,7626.14,248000000
2010/3/3,10:20:00,7627.39,7627.39,7627.39,7627.39,219000000
2010/3/3,10:21:00,7627.17,7627.17,7627.17,7627.17,275000000
2010/3/3,10:22:00,7627.69,7627.69,7627.69,7627.69,173000000
2010/3/3,10:23:00,7627.05,7627.05,7627.05,7627.05,284000000
2010/3/3,10:24:00,7632.16,7632.16,7632.16,7632.16,259000000
2010/3/3,10:25:00,7632.44,7632.44,7632.44,7632.44,230000000
2010/3/3,10:26:00,7633.12,7633.12,7633.12,7633.12,329000000
2010/3/3,10:27:00,7635.57,7635.57,7635.57,7635.57,185000000
2010/3/3,10:28:00,7635.78,7635.78,7635.78,7635.78,252000000
2010/3/3,10:29:00,7634.55,7634.55,7634.55,7634.55,185000000
2010/3/3,10:30:00,7634.07,7634.07,7634.07,7634.07,181000000
2010/3/3,10:31:00,7632.10,7632.10,7632.10,7632.10,222000000
2010/3/3,10:32:00,7632.54,7632.54,7632.54,7632.54,132000000
2010/3/3,10:33:00,7631.37,7631.37,7631.37,7631.37,214000000
2010/3/3,10:34:00,7629.88,7629.88,7629.88,7629.88,210000000
2010/3/3,10:35:00,7630.25,7630.25,7630.25,7630.25,207000000
2010/3/3,10:36:00,7627.02,7627.02,7627.02,7627.02,237000000
2010/3/3,10:37:00,7626.33,7626.33,7626.33,7626.33,174000000
2010/3/3,10:38:00,7623.29,7623.29,7623.29,7623.29,235000000
2010/3/3,10:39:00,7625.24,7625.24,7625.24,7625.24,196000000
2010/3/3,10:40:00,7625.56,7625.56,7625.56,7625.56,172000000
2010/3/3,10:41:00,7620.51,7620.51,7620.51,7620.51,244000000
2010/3/3,10:42:00,7622.87,7622.87,7622.87,7622.87,154000000
2010/3/3,10:43:00,7622.74,7622.74,7622.74,7622.74,216000000
2010/3/3,10:44:00,7620.31,7620.31,7620.31,7620.31,181000000
2010/3/3,10:45:00,7623.80,7623.80,7623.80,7623.80,222000000
2010/3/3,10:46:00,7622.91,7622.91,7622.91,7622.91,194000000
2010/3/3,10:47:00,7623.05,7623.05,7623.05,7623.05,153000000
2010/3/3,10:48:00,7623.61,7623.61,7623.61,7623.61,254000000
2010/3/3,10:49:00,7623.37,7623.37,7623.37,7623.37,197000000
2010/3/3,10:50:00,7625.59,7625.59,7625.59,7625.59,208000000
2010/3/3,10:51:00,7626.88,7626.88,7626.88,7626.88,263000000
2010/3/3,10:52:00,7625.98,7625.98,7625.98,7625.98,174000000
2010/3/3,10:53:00,7624.31,7624.31,7624.31,7624.31,224000000
2010/3/3,10:54:00,7625.29,7625.29,7625.29,7625.29,167000000
2010/3/3,10:55:00,7624.18,7624.18,7624.18,7624.18,146000000
2010/3/3,10:56:00,7625.02,7625.02,7625.02,7625.02,287000000
2010/3/3,10:57:00,7625.48,7625.48,7625.48,7625.48,113000000
2010/3/3,10:58:00,7624.80,7624.80,7624.80,7624.80,200000000
2010/3/3,10:59:00,7624.61,7624.61,7624.61,7624.61,199000000
2010/3/3,11:00:00,7622.86,7622.86,7622.86,7622.86,152000000
2010/3/3,11:01:00,7621.63,7621.63,7621.63,7621.63,217000000
2010/3/3,11:02:00,7622.24,7622.24,7622.24,7622.24,207000000
2010/3/3,11:03:00,7620.07,7620.07,7620.07,7620.07,231000000
2010/3/3,11:04:00,7620.64,7620.64,7620.64,7620.64,198000000
2010/3/3,11:05:00,7622.64,7622.64,7622.64,7622.64,170000000
2010/3/3,11:06:00,7620.63,7620.63,7620.63,7620.63,202000000
2010/3/3,11:07:00,7620.29,7620.29,7620.29,7620.29,197000000
2010/3/3,11:08:00,7622.36,7622.36,7622.36,7622.36,209000000
2010/3/3,11:09:00,7624.22,7624.22,7624.22,7624.22,162000000
2010/3/3,11:10:00,7623.86,7623.86,7623.86,7623.86,166000000
2010/3/3,11:11:00,7627.71,7627.71,7627.71,7627.71,276000000
2010/3/3,11:12:00,7627.67,7627.67,7627.67,7627.67,182000000
2010/3/3,11:13:00,7624.76,7624.76,7624.76,7624.76,282000000
2010/3/3,11:14:00,7625.66,7625.66,7625.66,7625.66,214000000
2010/3/3,11:15:00,7625.42,7625.42,7625.42,7625.42,216000000
2010/3/3,11:16:00,7626.07,7626.07,7626.07,7626.07,259000000
2010/3/3,11:17:00,7627.11,7627.11,7627.11,7627.11,222000000
2010/3/3,11:18:00,7630.19,7630.19,7630.19,7630.19,321000000
2010/3/3,11:19:00,7627.70,7627.70,7627.70,7627.70,219000000
2010/3/3,11:20:00,7631.66,7631.66,7631.66,7631.66,270000000
2010/3/3,11:21:00,7631.42,7631.42,7631.42,7631.42,278000000
2010/3/3,11:22:00,7629.29,7629.29,7629.29,7629.29,253000000
2010/3/3,11:23:00,7631.57,7631.57,7631.57,7631.57,319000000
2010/3/3,11:24:00,7630.49,7630.49,7630.49,7630.49,241000000
2010/3/3,11:25:00,7628.13,7628.13,7628.13,7628.13,259000000
2010/3/3,11:26:00,7630.21,7630.21,7630.21,7630.21,274000000
2010/3/3,11:27:00,7626.88,7626.88,7626.88,7626.88,176000000
2010/3/3,11:28:00,7627.51,7627.51,7627.51,7627.51,252000000
2010/3/3,11:29:00,7627.00,7627.00,7627.00,7627.00,210000000
2010/3/3,11:30:00,7627.56,7627.56,7627.56,7627.56,215000000
2010/3/3,11:31:00,7624.76,7624.76,7624.76,7624.76,241000000
2010/3/3,11:32:00,7624.11,7624.11,7624.11,7624.11,158000000
2010/3/3,11:33:00,7622.58,7622.58,7622.58,7622.58,276000000
2010/3/3,11:34:00,7623.07,7623.07,7623.07,7623.07,214000000
2010/3/3,11:35:00,7621.66,7621.66,7621.66,7621.66,167000000
2010/3/3,11:36:00,7621.59,7621.59,7621.59,7621.59,184000000
2010/3/3,11:37:00,7620.57,7620.57,7620.57,7620.57,182000000
2010/3/3,11:38:00,7622.14,7622.14,7622.14,7622.14,224000000
2010/3/3,11:39:00,7620.91,7620.91,7620.91,7620.91,146000000
2010/3/3,11:40:00,7620.65,7620.65,7620.65,7620.65,150000000
2010/3/3,11:41:00,7623.22,7623.22,7623.22,7623.22,254000000
2010/3/3,11:42:00,7623.08,7623.08,7623.08,7623.08,182000000
2010/3/3,11:43:00,7621.93,7621.93,7621.93,7621.93,213000000
2010/3/3,11:44:00,7623.15,7623.15,7623.15,7623.15,178000000
2010/3/3,11:45:00,7622.93,7622.93,7622.93,7622.93,174000000
2010/3/3,11:46:00,7622.18,7622.18,7622.18,7622.18,202000000
2010/3/3,11:47:00,7621.21,7621.21,7621.21,7621.21,136000000
2010/3/3,11:48:00,7621.42,7621.42,7621.42,7621.42,193000000
2010/3/3,11:49:00,7620.75,7620.75,7620.75,7620.75,131000000
2010/3/3,11:50:00,7622.84,7622.84,7622.84,7622.84,133000000
2010/3/3,11:51:00,7620.14,7620.14,7620.14,7620.14,169000000
2010/3/3,11:52:00,7620.67,7620.67,7620.67,7620.67,127000000
2010/3/3,11:53:00,7618.99,7618.99,7618.99,7618.99,195000000
2010/3/3,11:54:00,7620.21,7620.21,7620.21,7620.21,155000000
2010/3/3,11:55:00,7620.38,7620.38,7620.38,7620.38,168000000
2010/3/3,11:56:00,7620.03,7620.03,7620.03,7620.03,290000000
2010/3/3,11:57:00,7621.34,7621.34,7621.34,7621.34,136000000
2010/3/3,11:58:00,7620.47,7620.47,7620.47,7620.47,232000000
2010/3/3,11:59:00,7620.10,7620.10,7620.10,7620.10,166000000
2010/3/3,12:00:00,7619.36,7619.36,7619.36,7619.36,163000000
2010/3/3,12:01:00,7618.43,7618.43,7618.43,7618.43,219000000
2010/3/3,12:02:00,7619.74,7619.74,7619.74,7619.74,138000000
2010/3/3,12:03:00,7620.17,7620.17,7620.17,7620.17,207000000
2010/3/3,12:04:00,7621.04,7621.04,7621.04,7621.04,144000000
2010/3/3,12:05:00,7620.25,7620.25,7620.25,7620.25,157000000
2010/3/3,12:06:00,7620.08,7620.08,7620.08,7620.08,163000000
2010/3/3,12:07:00,7621.49,7621.49,7621.49,7621.49,154000000
2010/3/3,12:08:00,7619.89,7619.89,7619.89,7619.89,176000000
2010/3/3,12:09:00,7622.36,7622.36,7622.36,7622.36,116000000
2010/3/3,12:10:00,7621.86,7621.86,7621.86,7621.86,157000000
2010/3/3,12:11:00,7620.48,7620.48,7620.48,7620.48,224000000
2010/3/3,12:12:00,7619.07,7619.07,7619.07,7619.07,149000000
2010/3/3,12:13:00,7618.86,7618.86,7618.86,7618.86,225000000
2010/3/3,12:14:00,7617.87,7617.87,7617.87,7617.87,143000000
2010/3/3,12:15:00,7616.77,7616.77,7616.77,7616.77,191000000
2010/3/3,12:16:00,7616.37,7616.37,7616.37,7616.37,226000000
2010/3/3,12:17:00,7617.02,7617.02,7617.02,7617.02,182000000
2010/3/3,12:18:00,7616.32,7616.32,7616.32,7616.32,257000000
2010/3/3,12:19:00,7615.36,7615.36,7615.36,7615.36,167000000
2010/3/3,12:20:00,7615.66,7615.66,7615.66,7615.66,213000000
2010/3/3,12:21:00,7612.02,7612.02,7612.02,7612.02,261000000
2010/3/3,12:22:00,7609.81,7609.81,7609.81,7609.81,219000000
2010/3/3,12:23:00,7608.22,7608.22,7608.22,7608.22,302000000
2010/3/3,12:24:00,7608.10,7608.10,7608.10,7608.10,243000000
2010/3/3,12:25:00,7610.36,7610.36,7610.36,7610.36,232000000
2010/3/3,12:26:00,7607.28,7607.28,7607.28,7607.28,266000000
2010/3/3,12:27:00,7606.68,7606.68,7606.68,7606.68,174000000
2010/3/3,12:28:00,7609.46,7609.46,7609.46,7609.46,215000000
2010/3/3,12:29:00,7609.02,7609.02,7609.02,7609.02,155000000
2010/3/3,12:30:00,7608.78,7608.78,7608.78,7608.78,174000000
2010/3/3,12:31:00,7609.87,7609.87,7609.87,7609.87,190000000
2010/3/3,12:32:00,7608.17,7608.17,7608.17,7608.17,131000000
2010/3/3,12:33:00,7609.74,7609.74,7609.74,7609.74,185000000
2010/3/3,12:34:00,7608.45,7608.45,7608.45,7608.45,155000000
2010/3/3,12:35:00,7609.49,7609.49,7609.49,7609.49,200000000
2010/3/3,12:36:00,7607.89,7607.89,7607.89,7607.89,206000000
2010/3/3,12:37:00,7607.57,7607.57,7607.57,7607.57,156000000
2010/3/3,12:38:00,7607.62,7607.62,7607.62,7607.62,225000000
2010/3/3,12:39:00,7604.86,7604.86,7604.86,7604.86,144000000
2010/3/3,12:40:00,7606.56,7606.56,7606.56,7606.56,209000000
2010/3/3,12:41:00,7606.37,7606.37,7606.37,7606.37,228000000
2010/3/3,12:42:00,7607.17,7607.17,7607.17,7607.17,178000000
2010/3/3,12:43:00,7608.81,7608.81,7608.81,7608.81,271000000
2010/3/3,12:44:00,7608.73,7608.73,7608.73,7608.73,186000000
2010/3/3,12:45:00,7608.64,7608.64,7608.64,7608.64,210000000
2010/3/3,12:46:00,7611.71,7611.71,7611.71,7611.71,191000000
2010/3/3,12:47:00,7612.12,7612.12,7612.12,7612.12,144000000
2010/3/3,12:48:00,7612.72,7612.72,7612.72,7612.72,270000000
2010/3/3,12:49:00,7612.11,7612.11,7612.11,7612.11,214000000
2010/3/3,12:50:00,7613.43,7613.43,7613.43,7613.43,194000000
2010/3/3,12:51:00,7613.98,7613.98,7613.98,7613.98,234000000
2010/3/3,12:52:00,7614.91,7614.91,7614.91,7614.91,150000000
2010/3/3,12:53:00,7613.71,7613.71,7613.71,7613.71,218000000
2010/3/3,12:54:00,7613.93,7613.93,7613.93,7613.93,148000000
2010/3/3,12:55:00,7612.55,7612.55,7612.55,7612.55,177000000
2010/3/3,12:56:00,7612.72,7612.72,7612.72,7612.72,238000000
2010/3/3,12:57:00,7614.61,7614.61,7614.61,7614.61,157000000
2010/3/3,12:58:00,7615.29,7615.29,7615.29,7615.29,210000000
2010/3/3,12:59:00,7615.37,7615.37,7615.37,7615.37,196000000
2010/3/3,13:00:00,7617.40,7617.40,7617.40,7617.40,174000000
2010/3/3,13:01:00,7616.69,7616.69,7616.69,7616.69,295000000
2010/3/3,13:02:00,7617.85,7617.85,7617.85,7617.85,278000000
2010/3/3,13:03:00,7620.58,7620.58,7620.58,7620.58,373000000
2010/3/3,13:04:00,7624.24,7624.24,7624.24,7624.24,467000000
2010/3/3,13:05:00,7626.77,7626.77,7626.77,7626.77,354000000
2010/3/3,13:06:00,7626.36,7626.36,7626.36,7626.36,411000000
2010/3/3,13:07:00,7626.82,7626.82,7626.82,7626.82,283000000
2010/3/3,13:08:00,7628.55,7628.55,7628.55,7628.55,378000000
2010/3/3,13:09:00,7627.38,7627.38,7627.38,7627.38,247000000
2010/3/3,13:10:00,7628.10,7628.10,7628.10,7628.10,234000000
2010/3/3,13:11:00,7626.67,7626.67,7626.67,7626.67,323000000
2010/3/3,13:12:00,7624.64,7624.64,7624.64,7624.64,236000000
2010/3/3,13:13:00,7623.23,7623.23,7623.23,7623.23,346000000
2010/3/3,13:14:00,7621.79,7621.79,7621.79,7621.79,274000000
2010/3/3,13:15:00,7619.96,7619.96,7619.96,7619.96,269000000
2010/3/3,13:16:00,7620.22,7620.22,7620.22,7620.22,357000000
2010/3/3,13:17:00,7619.86,7619.86,7619.86,7619.86,225000000
2010/3/3,13:18:00,7620.10,7620.10,7620.10,7620.10,346000000
2010/3/3,13:19:00,7619.39,7619.39,7619.39,7619.39,270000000
2010/3/3,13:20:00,7621.65,7621.65,7621.65,7621.65,300000000
2010/3/3,13:21:00,7619.76,7619.76,7619.76,7619.76,417000000
2010/3/3,13:22:00,7619.87,7619.87,7619.87,7619.87,333000000
2010/3/3,13:23:00,7622.91,7622.91,7622.91,7622.91,439000000
2010/3/3,13:24:00,7622.60,7622.60,7622.60,7622.60,435000000
2010/3/3,13:25:00,7621.34,7621.34,7621.34,7621.34,424000000
2010/3/3,13:26:00,7621.34,7621.34,7621.34,7621.34,0
2010/3/3,13:27:00,7621.34,7621.34,7621.34,7621.34,0
2010/3/3,13:28:00,7621.34,7621.34,7621.34,7621.34,0
2010/3/3,13:29:00,7621.34,7621.34,7621.34,7621.34,0
2010/3/3,13:30:00,7629.52,7629.52,7629.52,7629.52,4255000064
2010/3/4,09:01:00,7664.00,7664.00,7664.00,7664.00,2496999936
2010/3/4,09:02:00,7662.20,7662.20,7662.20,7662.20,664000000
2010/3/4,09:03:00,7660.31,7660.31,7660.31,7660.31,822000000
2010/3/4,09:04:00,7655.55,7655.55,7655.55,7655.55,691000000
2010/3/4,09:05:00,7651.54,7651.54,7651.54,7651.54,535000000
2010/3/4,09:06:00,7646.03,7646.03,7646.03,7646.03,700000000
2010/3/4,09:07:00,7646.04,7646.04,7646.04,7646.04,423000000
2010/3/4,09:08:00,7644.04,7644.04,7644.04,7644.04,646000000
2010/3/4,09:09:00,7648.68,7648.68,7648.68,7648.68,548000000
2010/3/4,09:10:00,7651.94,7651.94,7651.94,7651.94,493000000
2010/3/4,09:11:00,7656.24,7656.24,7656.24,7656.24,786000000
2010/3/4,09:12:00,7658.86,7658.86,7658.86,7658.86,583000000
2010/3/4,09:13:00,7660.56,7660.56,7660.56,7660.56,677000000
2010/3/4,09:14:00,7659.58,7659.58,7659.58,7659.58,564000000
2010/3/4,09:15:00,7658.03,7658.03,7658.03,7658.03,525000000
2010/3/4,09:16:00,7652.79,7652.79,7652.79,7652.79,788000000
2010/3/4,09:17:00,7644.16,7644.16,7644.16,7644.16,472000000
2010/3/4,09:18:00,7645.14,7645.14,7645.14,7645.14,522000000
2010/3/4,09:19:00,7643.20,7643.20,7643.20,7643.20,447000000
2010/3/4,09:20:00,7644.07,7644.07,7644.07,7644.07,391000000
2010/3/4,09:21:00,7643.02,7643.02,7643.02,7643.02,538000000
2010/3/4,09:22:00,7645.65,7645.65,7645.65,7645.65,344000000
2010/3/4,09:23:00,7648.64,7648.64,7648.64,7648.64,561000000
2010/3/4,09:24:00,7652.80,7652.80,7652.80,7652.80,553000000
2010/3/4,09:25:00,7653.48,7653.48,7653.48,7653.48,443000000
2010/3/4,09:26:00,7653.16,7653.16,7653.16,7653.16,689000000
2010/3/4,09:27:00,7655.01,7655.01,7655.01,7655.01,519000000
2010/3/4,09:28:00,7656.64,7656.64,7656.64,7656.64,678000000
2010/3/4,09:29:00,7658.72,7658.72,7658.72,7658.72,557000000
2010/3/4,09:30:00,7659.58,7659.58,7659.58,7659.58,494000000
2010/3/4,09:31:00,7660.46,7660.46,7660.46,7660.46,660000000
2010/3/4,09:32:00,7660.27,7660.27,7660.27,7660.27,472000000
2010/3/4,09:33:00,7660.27,7660.27,7660.27,7660.27,514000000
2010/3/4,09:34:00,7659.50,7659.50,7659.50,7659.50,457000000
2010/3/4,09:35:00,7659.33,7659.33,7659.33,7659.33,331000000
2010/3/4,09:36:00,7657.11,7657.11,7657.11,7657.11,443000000
2010/3/4,09:37:00,7656.35,7656.35,7656.35,7656.35,312000000
2010/3/4,09:38:00,7654.92,7654.92,7654.92,7654.92,365000000
2010/3/4,09:39:00,7651.82,7651.82,7651.82,7651.82,360000000
2010/3/4,09:40:00,7653.21,7653.21,7653.21,7653.21,342000000
2010/3/4,09:41:00,7650.37,7650.37,7650.37,7650.37,355000000
2010/3/4,09:42:00,7651.88,7651.88,7651.88,7651.88,312000000
2010/3/4,09:43:00,7649.12,7649.12,7649.12,7649.12,387000000
2010/3/4,09:44:00,7644.19,7644.19,7644.19,7644.19,289000000
2010/3/4,09:45:00,7644.52,7644.52,7644.52,7644.52,329000000
2010/3/4,09:46:00,7642.38,7642.38,7642.38,7642.38,486000000
2010/3/4,09:47:00,7634.88,7634.88,7634.88,7634.88,440000000
2010/3/4,09:48:00,7633.12,7633.12,7633.12,7633.12,522000000
2010/3/4,09:49:00,7630.58,7630.58,7630.58,7630.58,486000000
2010/3/4,09:50:00,7627.83,7627.83,7627.83,7627.83,364000000
2010/3/4,09:51:00,7626.30,7626.30,7626.30,7626.30,452000000
2010/3/4,09:52:00,7626.06,7626.06,7626.06,7626.06,334000000
2010/3/4,09:53:00,7623.79,7623.79,7623.79,7623.79,367000000
2010/3/4,09:54:00,7625.06,7625.06,7625.06,7625.06,281000000
2010/3/4,09:55:00,7626.07,7626.07,7626.07,7626.07,326000000
2010/3/4,09:56:00,7629.52,7629.52,7629.52,7629.52,350000000
2010/3/4,09:57:00,7633.11,7633.11,7633.11,7633.11,239000000
2010/3/4,09:58:00,7632.67,7632.67,7632.67,7632.67,330000000
2010/3/4,09:59:00,7635.44,7635.44,7635.44,7635.44,283000000
2010/3/4,10:00:00,7636.44,7636.44,7636.44,7636.44,232000000
2010/3/4,10:01:00,7636.32,7636.32,7636.32,7636.32,274000000
2010/3/4,10:02:00,7634.83,7634.83,7634.83,7634.83,207000000
2010/3/4,10:03:00,7637.10,7637.10,7637.10,7637.10,265000000
2010/3/4,10:04:00,7634.73,7634.73,7634.73,7634.73,250000000
2010/3/4,10:05:00,7633.99,7633.99,7633.99,7633.99,249000000
2010/3/4,10:06:00,7632.66,7632.66,7632.66,7632.66,246000000
2010/3/4,10:07:00,7635.52,7635.52,7635.52,7635.52,201000000
2010/3/4,10:08:00,7634.08,7634.08,7634.08,7634.08,250000000
2010/3/4,10:09:00,7632.93,7632.93,7632.93,7632.93,220000000
2010/3/4,10:10:00,7630.69,7630.69,7630.69,7630.69,219000000
2010/3/4,10:11:00,7633.66,7633.66,7633.66,7633.66,315000000
2010/3/4,10:12:00,7632.47,7632.47,7632.47,7632.47,215000000
2010/3/4,10:13:00,7633.16,7633.16,7633.16,7633.16,238000000
2010/3/4,10:14:00,7631.98,7631.98,7631.98,7631.98,205000000
2010/3/4,10:15:00,7630.07,7630.07,7630.07,7630.07,205000000
2010/3/4,10:16:00,7631.62,7631.62,7631.62,7631.62,213000000
2010/3/4,10:17:00,7630.51,7630.51,7630.51,7630.51,156000000
2010/3/4,10:18:00,7632.15,7632.15,7632.15,7632.15,354000000
2010/3/4,10:19:00,7631.56,7631.56,7631.56,7631.56,253000000
2010/3/4,10:20:00,7632.01,7632.01,7632.01,7632.01,207000000
2010/3/4,10:21:00,7633.68,7633.68,7633.68,7633.68,230000000
2010/3/4,10:22:00,7633.66,7633.66,7633.66,7633.66,165000000
2010/3/4,10:23:00,7635.49,7635.49,7635.49,7635.49,242000000
2010/3/4,10:24:00,7643.39,7643.39,7643.39,7643.39,400000000
2010/3/4,10:25:00,7645.49,7645.49,7645.49,7645.49,343000000
2010/3/4,10:26:00,7647.74,7647.74,7647.74,7647.74,347000000
2010/3/4,10:27:00,7650.32,7650.32,7650.32,7650.32,357000000
2010/3/4,10:28:00,7648.04,7648.04,7648.04,7648.04,329000000
2010/3/4,10:29:00,7647.96,7647.96,7647.96,7647.96,260000000
2010/3/4,10:30:00,7647.81,7647.81,7647.81,7647.81,245000000
2010/3/4,10:31:00,7648.52,7648.52,7648.52,7648.52,306000000
2010/3/4,10:32:00,7644.83,7644.83,7644.83,7644.83,210000000
2010/3/4,10:33:00,7645.95,7645.95,7645.95,7645.95,245000000
2010/3/4,10:34:00,7645.93,7645.93,7645.93,7645.93,228000000
2010/3/4,10:35:00,7647.18,7647.18,7647.18,7647.18,243000000
2010/3/4,10:36:00,7648.84,7648.84,7648.84,7648.84,334000000
2010/3/4,10:37:00,7649.47,7649.47,7649.47,7649.47,285000000
2010/3/4,10:38:00,7648.86,7648.86,7648.86,7648.86,371000000
2010/3/4,10:39:00,7651.62,7651.62,7651.62,7651.62,255000000
2010/3/4,10:40:00,7651.14,7651.14,7651.14,7651.14,245000000
2010/3/4,10:41:00,7652.25,7652.25,7652.25,7652.25,280000000
2010/3/4,10:42:00,7653.41,7653.41,7653.41,7653.41,234000000
2010/3/4,10:43:00,7651.24,7651.24,7651.24,7651.24,390000000
2010/3/4,10:44:00,7653.04,7653.04,7653.04,7653.04,318000000
2010/3/4,10:45:00,7654.66,7654.66,7654.66,7654.66,333000000
2010/3/4,10:46:00,7656.71,7656.71,7656.71,7656.71,292000000
2010/3/4,10:47:00,7655.13,7655.13,7655.13,7655.13,222000000
2010/3/4,10:48:00,7657.56,7657.56,7657.56,7657.56,260000000
2010/3/4,10:49:00,7656.84,7656.84,7656.84,7656.84,238000000
2010/3/4,10:50:00,7654.49,7654.49,7654.49,7654.49,225000000
2010/3/4,10:51:00,7655.52,7655.52,7655.52,7655.52,276000000
2010/3/4,10:52:00,7657.56,7657.56,7657.56,7657.56,206000000
2010/3/4,10:53:00,7657.13,7657.13,7657.13,7657.13,287000000
2010/3/4,10:54:00,7656.63,7656.63,7656.63,7656.63,201000000
2010/3/4,10:55:00,7656.51,7656.51,7656.51,7656.51,181000000
2010/3/4,10:56:00,7654.05,7654.05,7654.05,7654.05,240000000
2010/3/4,10:57:00,7655.92,7655.92,7655.92,7655.92,182000000
2010/3/4,10:58:00,7656.61,7656.61,7656.61,7656.61,230000000
2010/3/4,10:59:00,7655.19,7655.19,7655.19,7655.19,197000000
2010/3/4,11:00:00,7654.63,7654.63,7654.63,7654.63,176000000
2010/3/4,11:01:00,7654.85,7654.85,7654.85,7654.85,240000000
2010/3/4,11:02:00,7651.18,7651.18,7651.18,7651.18,178000000
2010/3/4,11:03:00,7652.34,7652.34,7652.34,7652.34,263000000
2010/3/4,11:04:00,7652.54,7652.54,7652.54,7652.54,209000000
2010/3/4,11:05:00,7651.45,7651.45,7651.45,7651.45,188000000
2010/3/4,11:06:00,7650.63,7650.63,7650.63,7650.63,210000000
2010/3/4,11:07:00,7649.96,7649.96,7649.96,7649.96,158000000
2010/3/4,11:08:00,7649.66,7649.66,7649.66,7649.66,213000000
2010/3/4,11:09:00,7651.18,7651.18,7651.18,7651.18,180000000
2010/3/4,11:10:00,7649.77,7649.77,7649.77,7649.77,212000000
2010/3/4,11:11:00,7647.73,7647.73,7647.73,7647.73,281000000
2010/3/4,11:12:00,7646.66,7646.66,7646.66,7646.66,171000000
2010/3/4,11:13:00,7644.93,7644.93,7644.93,7644.93,307000000
2010/3/4,11:14:00,7644.64,7644.64,7644.64,7644.64,237000000
2010/3/4,11:15:00,7643.70,7643.70,7643.70,7643.70,291000000
2010/3/4,11:16:00,7641.80,7641.80,7641.80,7641.80,210000000
2010/3/4,11:17:00,7643.38,7643.38,7643.38,7643.38,164000000
2010/3/4,11:18:00,7642.77,7642.77,7642.77,7642.77,198000000
2010/3/4,11:19:00,7643.86,7643.86,7643.86,7643.86,169000000
2010/3/4,11:20:00,7642.23,7642.23,7642.23,7642.23,179000000
2010/3/4,11:21:00,7642.21,7642.21,7642.21,7642.21,231000000
2010/3/4,11:22:00,7642.07,7642.07,7642.07,7642.07,167000000
2010/3/4,11:23:00,7642.03,7642.03,7642.03,7642.03,218000000
2010/3/4,11:24:00,7642.48,7642.48,7642.48,7642.48,200000000
2010/3/4,11:25:00,7641.51,7641.51,7641.51,7641.51,241000000
2010/3/4,11:26:00,7641.83,7641.83,7641.83,7641.83,225000000
2010/3/4,11:27:00,7642.22,7642.22,7642.22,7642.22,165000000
2010/3/4,11:28:00,7639.14,7639.14,7639.14,7639.14,376000000
2010/3/4,11:29:00,7629.99,7629.99,7629.99,7629.99,605000000
2010/3/4,11:30:00,7628.29,7628.29,7628.29,7628.29,466000000
2010/3/4,11:31:00,7626.80,7626.80,7626.80,7626.80,390000000
2010/3/4,11:32:00,7625.55,7625.55,7625.55,7625.55,283000000
2010/3/4,11:33:00,7626.81,7626.81,7626.81,7626.81,344000000
2010/3/4,11:34:00,7626.40,7626.40,7626.40,7626.40,218000000
2010/3/4,11:35:00,7626.32,7626.32,7626.32,7626.32,214000000
2010/3/4,11:36:00,7617.49,7617.49,7617.49,7617.49,553000000
2010/3/4,11:37:00,7607.67,7607.67,7607.67,7607.67,491000000
2010/3/4,11:38:00,7597.13,7597.13,7597.13,7597.13,859000000
2010/3/4,11:39:00,7596.21,7596.21,7596.21,7596.21,581000000
2010/3/4,11:40:00,7588.44,7588.44,7588.44,7588.44,765000000
2010/3/4,11:41:00,7576.85,7576.85,7576.85,7576.85,982000000
2010/3/4,11:42:00,7579.39,7579.39,7579.39,7579.39,566000000
2010/3/4,11:43:00,7581.22,7581.22,7581.22,7581.22,665000000
2010/3/4,11:44:00,7590.52,7590.52,7590.52,7590.52,384000000
2010/3/4,11:45:00,7590.75,7590.75,7590.75,7590.75,354000000
2010/3/4,11:46:00,7575.33,7575.33,7575.33,7575.33,861000000
2010/3/4,11:47:00,7564.71,7564.71,7564.71,7564.71,596000000
2010/3/4,11:48:00,7565.72,7565.72,7565.72,7565.72,529000000
2010/3/4,11:49:00,7563.74,7563.74,7563.74,7563.74,449000000
2010/3/4,11:50:00,7563.74,7563.74,7563.74,7563.74,319000000
2010/3/4,11:51:00,7570.14,7570.14,7570.14,7570.14,329000000
2010/3/4,11:52:00,7574.78,7574.78,7574.78,7574.78,229000000
2010/3/4,11:53:00,7569.66,7569.66,7569.66,7569.66,411000000
2010/3/4,11:54:00,7572.60,7572.60,7572.60,7572.60,237000000
2010/3/4,11:55:00,7574.67,7574.67,7574.67,7574.67,240000000
2010/3/4,11:56:00,7578.41,7578.41,7578.41,7578.41,213000000
2010/3/4,11:57:00,7582.18,7582.18,7582.18,7582.18,221000000
2010/3/4,11:58:00,7578.89,7578.89,7578.89,7578.89,272000000
2010/3/4,11:59:00,7572.09,7572.09,7572.09,7572.09,219000000
2010/3/4,12:00:00,7571.43,7571.43,7571.43,7571.43,259000000
2010/3/4,12:01:00,7570.91,7570.91,7570.91,7570.91,269000000
2010/3/4,12:02:00,7570.06,7570.06,7570.06,7570.06,182000000
2010/3/4,12:03:00,7570.34,7570.34,7570.34,7570.34,259000000
2010/3/4,12:04:00,7567.12,7567.12,7567.12,7567.12,178000000
2010/3/4,12:05:00,7567.96,7567.96,7567.96,7567.96,255000000
2010/3/4,12:06:00,7555.62,7555.62,7555.62,7555.62,695000000
2010/3/4,12:07:00,7546.22,7546.22,7546.22,7546.22,512000000
2010/3/4,12:08:00,7531.87,7531.87,7531.87,7531.87,947000000
2010/3/4,12:09:00,7527.10,7527.10,7527.10,7527.10,730000000
2010/3/4,12:10:00,7524.19,7524.19,7524.19,7524.19,557000000
2010/3/4,12:11:00,7527.34,7527.34,7527.34,7527.34,572000000
2010/3/4,12:12:00,7532.39,7532.39,7532.39,7532.39,345000000
2010/3/4,12:13:00,7540.05,7540.05,7540.05,7540.05,414000000
2010/3/4,12:14:00,7541.43,7541.43,7541.43,7541.43,379000000
2010/3/4,12:15:00,7545.54,7545.54,7545.54,7545.54,327000000
2010/3/4,12:16:00,7544.03,7544.03,7544.03,7544.03,352000000
2010/3/4,12:17:00,7546.72,7546.72,7546.72,7546.72,273000000
2010/3/4,12:18:00,7543.72,7543.72,7543.72,7543.72,261000000
2010/3/4,12:19:00,7546.28,7546.28,7546.28,7546.28,179000000
2010/3/4,12:20:00,7543.13,7543.13,7543.13,7543.13,236000000
2010/3/4,12:21:00,7540.85,7540.85,7540.85,7540.85,227000000
2010/3/4,12:22:00,7541.44,7541.44,7541.44,7541.44,211000000
2010/3/4,12:23:00,7544.95,7544.95,7544.95,7544.95,248000000
2010/3/4,12:24:00,7546.05,7546.05,7546.05,7546.05,166000000
2010/3/4,12:25:00,7546.64,7546.64,7546.64,7546.64,244000000
2010/3/4,12:26:00,7548.16,7548.16,7548.16,7548.16,218000000
2010/3/4,12:27:00,7548.45,7548.45,7548.45,7548.45,183000000
2010/3/4,12:28:00,7548.09,7548.09,7548.09,7548.09,251000000
2010/3/4,12:29:00,7545.05,7545.05,7545.05,7545.05,226000000
2010/3/4,12:30:00,7543.22,7543.22,7543.22,7543.22,262000000
2010/3/4,12:31:00,7539.39,7539.39,7539.39,7539.39,255000000
2010/3/4,12:32:00,7538.79,7538.79,7538.79,7538.79,184000000
2010/3/4,12:33:00,7542.46,7542.46,7542.46,7542.46,297000000
2010/3/4,12:34:00,7542.77,7542.77,7542.77,7542.77,252000000
2010/3/4,12:35:00,7540.38,7540.38,7540.38,7540.38,175000000
2010/3/4,12:36:00,7541.82,7541.82,7541.82,7541.82,177000000
2010/3/4,12:37:00,7541.90,7541.90,7541.90,7541.90,154000000
2010/3/4,12:38:00,7543.31,7543.31,7543.31,7543.31,217000000
2010/3/4,12:39:00,7545.97,7545.97,7545.97,7545.97,177000000
2010/3/4,12:40:00,7546.82,7546.82,7546.82,7546.82,192000000
2010/3/4,12:41:00,7551.71,7551.71,7551.71,7551.71,232000000
2010/3/4,12:42:00,7555.38,7555.38,7555.38,7555.38,216000000
2010/3/4,12:43:00,7560.04,7560.04,7560.04,7560.04,289000000
2010/3/4,12:44:00,7564.49,7564.49,7564.49,7564.49,232000000
2010/3/4,12:45:00,7563.47,7563.47,7563.47,7563.47,302000000
2010/3/4,12:46:00,7565.15,7565.15,7565.15,7565.15,256000000
2010/3/4,12:47:00,7566.29,7566.29,7566.29,7566.29,216000000
2010/3/4,12:48:00,7566.35,7566.35,7566.35,7566.35,262000000
2010/3/4,12:49:00,7569.67,7569.67,7569.67,7569.67,175000000
2010/3/4,12:50:00,7568.96,7568.96,7568.96,7568.96,210000000
2010/3/4,12:51:00,7568.40,7568.40,7568.40,7568.40,238000000
2010/3/4,12:52:00,7568.25,7568.25,7568.25,7568.25,194000000
2010/3/4,12:53:00,7563.46,7563.46,7563.46,7563.46,361000000
2010/3/4,12:54:00,7565.17,7565.17,7565.17,7565.17,254000000
2010/3/4,12:55:00,7562.56,7562.56,7562.56,7562.56,169000000
2010/3/4,12:56:00,7563.11,7563.11,7563.11,7563.11,172000000
2010/3/4,12:57:00,7566.79,7566.79,7566.79,7566.79,139000000
2010/3/4,12:58:00,7563.66,7563.66,7563.66,7563.66,210000000
2010/3/4,12:59:00,7564.63,7564.63,7564.63,7564.63,164000000
2010/3/4,13:00:00,7566.15,7566.15,7566.15,7566.15,192000000
2010/3/4,13:01:00,7567.74,7567.74,7567.74,7567.74,209000000
2010/3/4,13:02:00,7563.57,7563.57,7563.57,7563.57,155000000
2010/3/4,13:03:00,7563.99,7563.99,7563.99,7563.99,281000000
2010/3/4,13:04:00,7566.19,7566.19,7566.19,7566.19,190000000
2010/3/4,13:05:00,7565.40,7565.40,7565.40,7565.40,244000000
2010/3/4,13:06:00,7568.69,7568.69,7568.69,7568.69,217000000
2010/3/4,13:07:00,7569.80,7569.80,7569.80,7569.80,206000000
2010/3/4,13:08:00,7569.60,7569.60,7569.60,7569.60,215000000
2010/3/4,13:09:00,7571.17,7571.17,7571.17,7571.17,204000000
2010/3/4,13:10:00,7575.30,7575.30,7575.30,7575.30,196000000
2010/3/4,13:11:00,7577.36,7577.36,7577.36,7577.36,289000000
2010/3/4,13:12:00,7580.16,7580.16,7580.16,7580.16,213000000
2010/3/4,13:13:00,7582.82,7582.82,7582.82,7582.82,351000000
2010/3/4,13:14:00,7581.21,7581.21,7581.21,7581.21,259000000
2010/3/4,13:15:00,7579.38,7579.38,7579.38,7579.38,291000000
2010/3/4,13:16:00,7577.96,7577.96,7577.96,7577.96,328000000
2010/3/4,13:17:00,7577.53,7577.53,7577.53,7577.53,280000000
2010/3/4,13:18:00,7575.79,7575.79,7575.79,7575.79,360000000
2010/3/4,13:19:00,7575.04,7575.04,7575.04,7575.04,273000000
2010/3/4,13:20:00,7573.59,7573.59,7573.59,7573.59,380000000
2010/3/4,13:21:00,7573.36,7573.36,7573.36,7573.36,376000000
2010/3/4,13:22:00,7572.81,7572.81,7572.81,7572.81,321000000
2010/3/4,13:23:00,7574.92,7574.92,7574.92,7574.92,554000000
2010/3/4,13:24:00,7574.70,7574.70,7574.70,7574.70,438000000
2010/3/4,13:25:00,7572.24,7572.24,7572.24,7572.24,388000000
2010/3/4,13:26:00,7572.24,7572.24,7572.24,7572.24,0
2010/3/4,13:27:00,7572.24,7572.24,7572.24,7572.24,0
2010/3/4,13:28:00,7572.24,7572.24,7572.24,7572.24,0
2010/3/4,13:29:00,7572.24,7572.24,7572.24,7572.24,0
2010/3/4,13:30:00,7569.80,7569.80,7569.80,7569.80,112032768
2010/3/5,09:01:00,7659.76,7659.76,7659.76,7659.76,3046000128
2010/3/5,09:02:00,7663.68,7663.68,7663.68,7663.68,879000000
2010/3/5,09:03:00,7657.99,7657.99,7657.99,7657.99,998000000
2010/3/5,09:04:00,7653.77,7653.77,7653.77,7653.77,952000000
2010/3/5,09:05:00,7647.63,7647.63,7647.63,7647.63,609000000
2010/3/5,09:06:00,7644.76,7644.76,7644.76,7644.76,757000000
2010/3/5,09:07:00,7648.69,7648.69,7648.69,7648.69,618000000
2010/3/5,09:08:00,7653.55,7653.55,7653.55,7653.55,878000000
2010/3/5,09:09:00,7657.08,7657.08,7657.08,7657.08,799000000
2010/3/5,09:10:00,7657.21,7657.21,7657.21,7657.21,592000000
2010/3/5,09:11:00,7650.15,7650.15,7650.15,7650.15,681000000
2010/3/5,09:12:00,7646.99,7646.99,7646.99,7646.99,498000000
2010/3/5,09:13:00,7644.47,7644.47,7644.47,7644.47,608000000
2010/3/5,09:14:00,7641.20,7641.20,7641.20,7641.20,638000000
2010/3/5,09:15:00,7639.66,7639.66,7639.66,7639.66,500000000
2010/3/5,09:16:00,7648.58,7648.58,7648.58,7648.58,560000000
2010/3/5,09:17:00,7647.64,7647.64,7647.64,7647.64,318000000
2010/3/5,09:18:00,7642.55,7642.55,7642.55,7642.55,498000000
2010/3/5,09:19:00,7641.03,7641.03,7641.03,7641.03,428000000
2010/3/5,09:20:00,7643.94,7643.94,7643.94,7643.94,351000000
2010/3/5,09:21:00,7642.11,7642.11,7642.11,7642.11,611000000
2010/3/5,09:22:00,7638.87,7638.87,7638.87,7638.87,407000000
2010/3/5,09:23:00,7635.39,7635.39,7635.39,7635.39,483000000
2010/3/5,09:24:00,7640.31,7640.31,7640.31,7640.31,541000000
2010/3/5,09:25:00,7640.51,7640.51,7640.51,7640.51,348000000
2010/3/5,09:26:00,7644.23,7644.23,7644.23,7644.23,530000000
2010/3/5,09:27:00,7642.13,7642.13,7642.13,7642.13,314000000
2010/3/5,09:28:00,7641.69,7641.69,7641.69,7641.69,514000000
2010/3/5,09:29:00,7640.63,7640.63,7640.63,7640.63,365000000
2010/3/5,09:30:00,7642.72,7642.72,7642.72,7642.72,346000000
2010/3/5,09:31:00,7646.50,7646.50,7646.50,7646.50,746000000
2010/3/5,09:32:00,7660.59,7660.59,7660.59,7660.59,968000000
2010/3/5,09:33:00,7674.19,7674.19,7674.19,7674.19,1252000000
2010/3/5,09:34:00,7690.61,7690.61,7690.61,7690.61,1219000064
2010/3/5,09:35:00,7685.83,7685.83,7685.83,7685.83,778000000
2010/3/5,09:36:00,7679.77,7679.77,7679.77,7679.77,799000000
2010/3/5,09:37:00,7678.58,7678.58,7678.58,7678.58,555000000
2010/3/5,09:38:00,7681.26,7681.26,7681.26,7681.26,670000000
2010/3/5,09:39:00,7679.56,7679.56,7679.56,7679.56,479000000
2010/3/5,09:40:00,7678.80,7678.80,7678.80,7678.80,336000000
2010/3/5,09:41:00,7693.82,7693.82,7693.82,7693.82,1139000064
2010/3/5,09:42:00,7694.89,7694.89,7694.89,7694.89,584000000
2010/3/5,09:43:00,7691.73,7691.73,7691.73,7691.73,569000000
2010/3/5,09:44:00,7689.10,7689.10,7689.10,7689.10,381000000
2010/3/5,09:45:00,7685.03,7685.03,7685.03,7685.03,454000000
2010/3/5,09:46:00,7684.49,7684.49,7684.49,7684.49,701000000
2010/3/5,09:47:00,7680.96,7680.96,7680.96,7680.96,366000000
2010/3/5,09:48:00,7677.97,7677.97,7677.97,7677.97,336000000
2010/3/5,09:49:00,7674.81,7674.81,7674.81,7674.81,404000000
2010/3/5,09:50:00,7670.52,7670.52,7670.52,7670.52,284000000
2010/3/5,09:51:00,7673.78,7673.78,7673.78,7673.78,392000000
2010/3/5,09:52:00,7672.48,7672.48,7672.48,7672.48,266000000
2010/3/5,09:53:00,7673.43,7673.43,7673.43,7673.43,370000000
2010/3/5,09:54:00,7670.53,7670.53,7670.53,7670.53,291000000
2010/3/5,09:55:00,7666.99,7666.99,7666.99,7666.99,233000000
2010/3/5,09:56:00,7665.79,7665.79,7665.79,7665.79,329000000
2010/3/5,09:57:00,7670.80,7670.80,7670.80,7670.80,292000000
2010/3/5,09:58:00,7669.90,7669.90,7669.90,7669.90,474000000
2010/3/5,09:59:00,7670.24,7670.24,7670.24,7670.24,350000000
2010/3/5,10:00:00,7672.16,7672.16,7672.16,7672.16,232000000
2010/3/5,10:01:00,7669.70,7669.70,7669.70,7669.70,282000000
2010/3/5,10:02:00,7675.93,7675.93,7675.93,7675.93,227000000
2010/3/5,10:03:00,7673.27,7673.27,7673.27,7673.27,281000000
2010/3/5,10:04:00,7672.46,7672.46,7672.46,7672.46,319000000
2010/3/5,10:05:00,7670.42,7670.42,7670.42,7670.42,318000000
2010/3/5,10:06:00,7670.14,7670.14,7670.14,7670.14,348000000
2010/3/5,10:07:00,7669.03,7669.03,7669.03,7669.03,249000000
2010/3/5,10:08:00,7666.61,7666.61,7666.61,7666.61,322000000
2010/3/5,10:09:00,7667.38,7667.38,7667.38,7667.38,224000000
2010/3/5,10:10:00,7670.85,7670.85,7670.85,7670.85,218000000
2010/3/5,10:11:00,7664.99,7664.99,7664.99,7664.99,342000000
2010/3/5,10:12:00,7668.59,7668.59,7668.59,7668.59,265000000
2010/3/5,10:13:00,7674.30,7674.30,7674.30,7674.30,555000000
2010/3/5,10:14:00,7675.63,7675.63,7675.63,7675.63,285000000
2010/3/5,10:15:00,7672.43,7672.43,7672.43,7672.43,321000000
2010/3/5,10:16:00,7671.46,7671.46,7671.46,7671.46,356000000
2010/3/5,10:17:00,7672.85,7672.85,7672.85,7672.85,207000000
2010/3/5,10:18:00,7668.03,7668.03,7668.03,7668.03,308000000
2010/3/5,10:19:00,7664.42,7664.42,7664.42,7664.42,306000000
2010/3/5,10:20:00,7664.02,7664.02,7664.02,7664.02,218000000
2010/3/5,10:21:00,7663.01,7663.01,7663.01,7663.01,268000000
2010/3/5,10:22:00,7661.55,7661.55,7661.55,7661.55,171000000
2010/3/5,10:23:00,7661.81,7661.81,7661.81,7661.81,229000000
2010/3/5,10:24:00,7664.51,7664.51,7664.51,7664.51,181000000
2010/3/5,10:25:00,7664.49,7664.49,7664.49,7664.49,184000000
2010/3/5,10:26:00,7662.87,7662.87,7662.87,7662.87,224000000
2010/3/5,10:27:00,7668.44,7668.44,7668.44,7668.44,187000000
2010/3/5,10:28:00,7663.91,7663.91,7663.91,7663.91,227000000
2010/3/5,10:29:00,7669.43,7669.43,7669.43,7669.43,254000000
2010/3/5,10:30:00,7667.83,7667.83,7667.83,7667.83,281000000
2010/3/5,10:31:00,7668.59,7668.59,7668.59,7668.59,264000000
2010/3/5,10:32:00,7667.38,7667.38,7667.38,7667.38,218000000
2010/3/5,10:33:00,7667.46,7667.46,7667.46,7667.46,392000000
2010/3/5,10:34:00,7674.12,7674.12,7674.12,7674.12,282000000
2010/3/5,10:35:00,7672.47,7672.47,7672.47,7672.47,341000000
2010/3/5,10:36:00,7674.12,7674.12,7674.12,7674.12,306000000
2010/3/5,10:37:00,7670.41,7670.41,7670.41,7670.41,161000000
2010/3/5,10:38:00,7676.74,7676.74,7676.74,7676.74,266000000
2010/3/5,10:39:00,7671.70,7671.70,7671.70,7671.70,222000000
2010/3/5,10:40:00,7668.98,7668.98,7668.98,7668.98,243000000
2010/3/5,10:41:00,7669.71,7669.71,7669.71,7669.71,294000000
2010/3/5,10:42:00,7668.65,7668.65,7668.65,7668.65,210000000
2010/3/5,10:43:00,7667.28,7667.28,7667.28,7667.28,229000000
2010/3/5,10:44:00,7667.00,7667.00,7667.00,7667.00,190000000
2010/3/5,10:45:00,7664.73,7664.73,7664.73,7664.73,191000000
2010/3/5,10:46:00,7666.19,7666.19,7666.19,7666.19,236000000
2010/3/5,10:47:00,7663.44,7663.44,7663.44,7663.44,158000000
2010/3/5,10:48:00,7661.13,7661.13,7661.13,7661.13,207000000
2010/3/5,10:49:00,7659.30,7659.30,7659.30,7659.30,146000000
2010/3/5,10:50:00,7660.45,7660.45,7660.45,7660.45,207000000
2010/3/5,10:51:00,7659.99,7659.99,7659.99,7659.99,242000000
2010/3/5,10:52:00,7659.81,7659.81,7659.81,7659.81,223000000
2010/3/5,10:53:00,7656.71,7656.71,7656.71,7656.71,245000000
2010/3/5,10:54:00,7654.32,7654.32,7654.32,7654.32,326000000
2010/3/5,10:55:00,7651.30,7651.30,7651.30,7651.30,382000000
2010/3/5,10:56:00,7641.54,7641.54,7641.54,7641.54,545000000
2010/3/5,10:57:00,7637.51,7637.51,7637.51,7637.51,453000000
2010/3/5,10:58:00,7636.33,7636.33,7636.33,7636.33,516000000
2010/3/5,10:59:00,7634.83,7634.83,7634.83,7634.83,374000000
2010/3/5,11:00:00,7634.86,7634.86,7634.86,7634.86,298000000
2010/3/5,11:01:00,7620.22,7620.22,7620.22,7620.22,832000000
2010/3/5,11:02:00,7618.00,7618.00,7618.00,7618.00,349000000
2010/3/5,11:03:00,7621.61,7621.61,7621.61,7621.61,400000000
2010/3/5,11:04:00,7626.62,7626.62,7626.62,7626.62,400000000
2010/3/5,11:05:00,7629.06,7629.06,7629.06,7629.06,271000000
2010/3/5,11:06:00,7629.35,7629.35,7629.35,7629.35,304000000
2010/3/5,11:07:00,7627.30,7627.30,7627.30,7627.30,186000000
2010/3/5,11:08:00,7630.45,7630.45,7630.45,7630.45,208000000
2010/3/5,11:09:00,7630.15,7630.15,7630.15,7630.15,128000000
2010/3/5,11:10:00,7631.42,7631.42,7631.42,7631.42,146000000
2010/3/5,11:11:00,7627.50,7627.50,7627.50,7627.50,207000000
2010/3/5,11:12:00,7626.78,7626.78,7626.78,7626.78,204000000
2010/3/5,11:13:00,7629.28,7629.28,7629.28,7629.28,235000000
2010/3/5,11:14:00,7628.37,7628.37,7628.37,7628.37,138000000
2010/3/5,11:15:00,7628.64,7628.64,7628.64,7628.64,149000000
2010/3/5,11:16:00,7628.96,7628.96,7628.96,7628.96,134000000
2010/3/5,11:17:00,7629.25,7629.25,7629.25,7629.25,95000000
2010/3/5,11:18:00,7629.66,7629.66,7629.66,7629.66,164000000
2010/3/5,11:19:00,7628.84,7628.84,7628.84,7628.84,120000000
2010/3/5,11:20:00,7629.78,7629.78,7629.78,7629.78,141000000
2010/3/5,11:21:00,7631.65,7631.65,7631.65,7631.65,178000000
2010/3/5,11:22:00,7631.87,7631.87,7631.87,7631.87,140000000
2010/3/5,11:23:00,7631.58,7631.58,7631.58,7631.58,319000000
2010/3/5,11:24:00,7635.83,7635.83,7635.83,7635.83,183000000
2010/3/5,11:25:00,7636.87,7636.87,7636.87,7636.87,213000000
2010/3/5,11:26:00,7637.89,7637.89,7637.89,7637.89,251000000
2010/3/5,11:27:00,7637.76,7637.76,7637.76,7637.76,140000000
2010/3/5,11:28:00,7639.35,7639.35,7639.35,7639.35,192000000
2010/3/5,11:29:00,7637.86,7637.86,7637.86,7637.86,163000000
2010/3/5,11:30:00,7637.13,7637.13,7637.13,7637.13,182000000
2010/3/5,11:31:00,7636.46,7636.46,7636.46,7636.46,187000000
2010/3/5,11:32:00,7632.16,7632.16,7632.16,7632.16,190000000
2010/3/5,11:33:00,7636.01,7636.01,7636.01,7636.01,229000000
2010/3/5,11:34:00,7635.03,7635.03,7635.03,7635.03,131000000
2010/3/5,11:35:00,7632.99,7632.99,7632.99,7632.99,131000000
2010/3/5,11:36:00,7632.04,7632.04,7632.04,7632.04,190000000
2010/3/5,11:37:00,7633.97,7633.97,7633.97,7633.97,130000000
2010/3/5,11:38:00,7635.99,7635.99,7635.99,7635.99,176000000
2010/3/5,11:39:00,7634.01,7634.01,7634.01,7634.01,130000000
2010/3/5,11:40:00,7637.94,7637.94,7637.94,7637.94,187000000
2010/3/5,11:41:00,7638.98,7638.98,7638.98,7638.98,201000000
2010/3/5,11:42:00,7642.31,7642.31,7642.31,7642.31,186000000
2010/3/5,11:43:00,7641.54,7641.54,7641.54,7641.54,359000000
2010/3/5,11:44:00,7646.47,7646.47,7646.47,7646.47,161000000
2010/3/5,11:45:00,7647.29,7647.29,7647.29,7647.29,180000000
2010/3/5,11:46:00,7646.58,7646.58,7646.58,7646.58,205000000
2010/3/5,11:47:00,7644.17,7644.17,7644.17,7644.17,123000000
2010/3/5,11:48:00,7645.63,7645.63,7645.63,7645.63,202000000
2010/3/5,11:49:00,7644.72,7644.72,7644.72,7644.72,124000000
2010/3/5,11:50:00,7645.34,7645.34,7645.34,7645.34,148000000
2010/3/5,11:51:00,7644.72,7644.72,7644.72,7644.72,182000000
2010/3/5,11:52:00,7643.36,7643.36,7643.36,7643.36,125000000
2010/3/5,11:53:00,7645.25,7645.25,7645.25,7645.25,189000000
2010/3/5,11:54:00,7642.67,7642.67,7642.67,7642.67,122000000
2010/3/5,11:55:00,7645.27,7645.27,7645.27,7645.27,157000000
2010/3/5,11:56:00,7646.20,7646.20,7646.20,7646.20,178000000
2010/3/5,11:57:00,7647.22,7647.22,7647.22,7647.22,135000000
2010/3/5,11:58:00,7647.84,7647.84,7647.84,7647.84,178000000
2010/3/5,11:59:00,7645.75,7645.75,7645.75,7645.75,137000000
2010/3/5,12:00:00,7647.82,7647.82,7647.82,7647.82,194000000
2010/3/5,12:01:00,7645.77,7645.77,7645.77,7645.77,167000000
2010/3/5,12:02:00,7646.94,7646.94,7646.94,7646.94,108000000
2010/3/5,12:03:00,7645.72,7645.72,7645.72,7645.72,174000000
2010/3/5,12:04:00,7646.30,7646.30,7646.30,7646.30,143000000
2010/3/5,12:05:00,7647.74,7647.74,7647.74,7647.74,195000000
2010/3/5,12:06:00,7646.79,7646.79,7646.79,7646.79,215000000
2010/3/5,12:07:00,7644.81,7644.81,7644.81,7644.81,187000000
2010/3/5,12:08:00,7646.01,7646.01,7646.01,7646.01,247000000
2010/3/5,12:09:00,7644.53,7644.53,7644.53,7644.53,141000000
2010/3/5,12:10:00,7645.40,7645.40,7645.40,7645.40,171000000
2010/3/5,12:11:00,7643.68,7643.68,7643.68,7643.68,163000000
2010/3/5,12:12:00,7640.24,7640.24,7640.24,7640.24,171000000
2010/3/5,12:13:00,7638.81,7638.81,7638.81,7638.81,362000000
2010/3/5,12:14:00,7634.62,7634.62,7634.62,7634.62,241000000
2010/3/5,12:15:00,7633.13,7633.13,7633.13,7633.13,260000000
2010/3/5,12:16:00,7631.92,7631.92,7631.92,7631.92,279000000
2010/3/5,12:17:00,7633.04,7633.04,7633.04,7633.04,203000000
2010/3/5,12:18:00,7632.76,7632.76,7632.76,7632.76,230000000
2010/3/5,12:19:00,7636.11,7636.11,7636.11,7636.11,135000000
2010/3/5,12:20:00,7636.25,7636.25,7636.25,7636.25,205000000
2010/3/5,12:21:00,7633.81,7633.81,7633.81,7633.81,169000000
2010/3/5,12:22:00,7637.49,7637.49,7637.49,7637.49,124000000
2010/3/5,12:23:00,7637.28,7637.28,7637.28,7637.28,166000000
2010/3/5,12:24:00,7638.53,7638.53,7638.53,7638.53,149000000
2010/3/5,12:25:00,7639.07,7639.07,7639.07,7639.07,178000000
2010/3/5,12:26:00,7639.30,7639.30,7639.30,7639.30,181000000
2010/3/5,12:27:00,7640.94,7640.94,7640.94,7640.94,184000000
2010/3/5,12:28:00,7641.19,7641.19,7641.19,7641.19,299000000
2010/3/5,12:29:00,7641.03,7641.03,7641.03,7641.03,251000000
2010/3/5,12:30:00,7643.41,7643.41,7643.41,7643.41,189000000
2010/3/5,12:31:00,7642.78,7642.78,7642.78,7642.78,232000000
2010/3/5,12:32:00,7644.59,7644.59,7644.59,7644.59,221000000
2010/3/5,12:33:00,7643.98,7643.98,7643.98,7643.98,260000000
2010/3/5,12:34:00,7648.31,7648.31,7648.31,7648.31,171000000
2010/3/5,12:35:00,7647.42,7647.42,7647.42,7647.42,241000000
2010/3/5,12:36:00,7648.48,7648.48,7648.48,7648.48,210000000
2010/3/5,12:37:00,7646.72,7646.72,7646.72,7646.72,146000000
2010/3/5,12:38:00,7646.34,7646.34,7646.34,7646.34,244000000
2010/3/5,12:39:00,7646.99,7646.99,7646.99,7646.99,200000000
2010/3/5,12:40:00,7647.95,7647.95,7647.95,7647.95,173000000
2010/3/5,12:41:00,7645.98,7645.98,7645.98,7645.98,210000000
2010/3/5,12:42:00,7644.98,7644.98,7644.98,7644.98,209000000
2010/3/5,12:43:00,7646.12,7646.12,7646.12,7646.12,273000000
2010/3/5,12:44:00,7644.79,7644.79,7644.79,7644.79,161000000
2010/3/5,12:45:00,7644.07,7644.07,7644.07,7644.07,199000000
2010/3/5,12:46:00,7645.36,7645.36,7645.36,7645.36,207000000
2010/3/5,12:47:00,7644.92,7644.92,7644.92,7644.92,131000000
2010/3/5,12:48:00,7646.44,7646.44,7646.44,7646.44,200000000
2010/3/5,12:49:00,7644.43,7644.43,7644.43,7644.43,200000000
2010/3/5,12:50:00,7646.47,7646.47,7646.47,7646.47,195000000
2010/3/5,12:51:00,7647.01,7647.01,7647.01,7647.01,191000000
2010/3/5,12:52:00,7645.08,7645.08,7645.08,7645.08,276000000
2010/3/5,12:53:00,7646.68,7646.68,7646.68,7646.68,247000000
2010/3/5,12:54:00,7642.29,7642.29,7642.29,7642.29,190000000
2010/3/5,12:55:00,7642.58,7642.58,7642.58,7642.58,210000000
2010/3/5,12:56:00,7642.16,7642.16,7642.16,7642.16,298000000
2010/3/5,12:57:00,7641.17,7641.17,7641.17,7641.17,165000000
2010/3/5,12:58:00,7644.51,7644.51,7644.51,7644.51,225000000
2010/3/5,12:59:00,7644.31,7644.31,7644.31,7644.31,177000000
2010/3/5,13:00:00,7645.36,7645.36,7645.36,7645.36,225000000
2010/3/5,13:01:00,7646.30,7646.30,7646.30,7646.30,304000000
2010/3/5,13:02:00,7648.66,7648.66,7648.66,7648.66,249000000
2010/3/5,13:03:00,7653.37,7653.37,7653.37,7653.37,405000000
2010/3/5,13:04:00,7659.05,7659.05,7659.05,7659.05,354000000
2010/3/5,13:05:00,7658.67,7658.67,7658.67,7658.67,344000000
2010/3/5,13:06:00,7661.56,7661.56,7661.56,7661.56,431000000
2010/3/5,13:07:00,7660.37,7660.37,7660.37,7660.37,292000000
2010/3/5,13:08:00,7660.78,7660.78,7660.78,7660.78,408000000
2010/3/5,13:09:00,7662.77,7662.77,7662.77,7662.77,358000000
2010/3/5,13:10:00,7663.43,7663.43,7663.43,7663.43,354000000
2010/3/5,13:11:00,7666.64,7666.64,7666.64,7666.64,405000000
2010/3/5,13:12:00,7664.14,7664.14,7664.14,7664.14,273000000
2010/3/5,13:13:00,7662.29,7662.29,7662.29,7662.29,483000000
2010/3/5,13:14:00,7658.38,7658.38,7658.38,7658.38,357000000
2010/3/5,13:15:00,7655.79,7655.79,7655.79,7655.79,344000000
2010/3/5,13:16:00,7654.23,7654.23,7654.23,7654.23,442000000
2010/3/5,13:17:00,7656.09,7656.09,7656.09,7656.09,299000000
2010/3/5,13:18:00,7655.26,7655.26,7655.26,7655.26,377000000
2010/3/5,13:19:00,7654.40,7654.40,7654.40,7654.40,299000000
2010/3/5,13:20:00,7655.36,7655.36,7655.36,7655.36,341000000
2010/3/5,13:21:00,7653.05,7653.05,7653.05,7653.05,467000000
2010/3/5,13:22:00,7654.06,7654.06,7654.06,7654.06,355000000
2010/3/5,13:23:00,7652.78,7652.78,7652.78,7652.78,528000000
2010/3/5,13:24:00,7655.58,7655.58,7655.58,7655.58,477000000
2010/3/5,13:25:00,7657.44,7657.44,7657.44,7657.44,469000000
2010/3/5,13:26:00,7657.44,7657.44,7657.44,7657.44,0
2010/3/5,13:27:00,7657.44,7657.44,7657.44,7657.44,0
2010/3/5,13:28:00,7657.44,7657.44,7657.44,7657.44,0
2010/3/5,13:29:00,7657.44,7657.44,7657.44,7657.44,0
2010/3/5,13:30:00,7666.26,7666.26,7666.26,7666.26,599032832
2010/3/8,09:01:00,7741.80,7741.80,7741.80,7741.80,3551000064
2010/3/8,09:02:00,7738.51,7738.51,7738.51,7738.51,838000000
2010/3/8,09:03:00,7735.19,7735.19,7735.19,7735.19,1030000000
2010/3/8,09:04:00,7735.03,7735.03,7735.03,7735.03,878000000
2010/3/8,09:05:00,7726.63,7726.63,7726.63,7726.63,619000000
2010/3/8,09:06:00,7732.13,7732.13,7732.13,7732.13,801000000
2010/3/8,09:07:00,7730.43,7730.43,7730.43,7730.43,596000000
2010/3/8,09:08:00,7735.93,7735.93,7735.93,7735.93,807000000
2010/3/8,09:09:00,7738.71,7738.71,7738.71,7738.71,727000000
2010/3/8,09:10:00,7740.84,7740.84,7740.84,7740.84,675000000
2010/3/8,09:11:00,7741.29,7741.29,7741.29,7741.29,834000000
2010/3/8,09:12:00,7737.46,7737.46,7737.46,7737.46,576000000
2010/3/8,09:13:00,7730.88,7730.88,7730.88,7730.88,925000000
2010/3/8,09:14:00,7725.29,7725.29,7725.29,7725.29,667000000
2010/3/8,09:15:00,7722.59,7722.59,7722.59,7722.59,533000000
2010/3/8,09:16:00,7720.83,7720.83,7720.83,7720.83,706000000
2010/3/8,09:17:00,7720.05,7720.05,7720.05,7720.05,493000000
2010/3/8,09:18:00,7724.25,7724.25,7724.25,7724.25,699000000
2010/3/8,09:19:00,7728.02,7728.02,7728.02,7728.02,510000000
2010/3/8,09:20:00,7728.04,7728.04,7728.04,7728.04,444000000
2010/3/8,09:21:00,7728.94,7728.94,7728.94,7728.94,582000000
2010/3/8,09:22:00,7727.65,7727.65,7727.65,7727.65,478000000
2010/3/8,09:23:00,7730.35,7730.35,7730.35,7730.35,500000000
2010/3/8,09:24:00,7727.49,7727.49,7727.49,7727.49,522000000
2010/3/8,09:25:00,7730.96,7730.96,7730.96,7730.96,465000000
2010/3/8,09:26:00,7728.41,7728.41,7728.41,7728.41,554000000
2010/3/8,09:27:00,7725.43,7725.43,7725.43,7725.43,479000000
2010/3/8,09:28:00,7721.44,7721.44,7721.44,7721.44,556000000
2010/3/8,09:29:00,7717.72,7717.72,7717.72,7717.72,456000000
2010/3/8,09:30:00,7716.28,7716.28,7716.28,7716.28,414000000
2010/3/8,09:31:00,7724.02,7724.02,7724.02,7724.02,768000000
2010/3/8,09:32:00,7724.74,7724.74,7724.74,7724.74,549000000
2010/3/8,09:33:00,7725.01,7725.01,7725.01,7725.01,533000000
2010/3/8,09:34:00,7725.18,7725.18,7725.18,7725.18,388000000
2010/3/8,09:35:00,7722.85,7722.85,7722.85,7722.85,376000000
2010/3/8,09:36:00,7723.23,7723.23,7723.23,7723.23,480000000
2010/3/8,09:37:00,7720.43,7720.43,7720.43,7720.43,290000000
2010/3/8,09:38:00,7719.46,7719.46,7719.46,7719.46,332000000
2010/3/8,09:39:00,7717.28,7717.28,7717.28,7717.28,353000000
2010/3/8,09:40:00,7718.29,7718.29,7718.29,7718.29,298000000
2010/3/8,09:41:00,7722.03,7722.03,7722.03,7722.03,497000000
2010/3/8,09:42:00,7732.52,7732.52,7732.52,7732.52,595000000
2010/3/8,09:43:00,7734.20,7734.20,7734.20,7734.20,714000000
2010/3/8,09:44:00,7736.26,7736.26,7736.26,7736.26,481000000
2010/3/8,09:45:00,7735.19,7735.19,7735.19,7735.19,418000000
2010/3/8,09:46:00,7740.11,7740.11,7740.11,7740.11,688000000
2010/3/8,09:47:00,7737.56,7737.56,7737.56,7737.56,478000000
2010/3/8,09:48:00,7737.38,7737.38,7737.38,7737.38,677000000
2010/3/8,09:49:00,7737.88,7737.88,7737.88,7737.88,510000000
2010/3/8,09:50:00,7734.15,7734.15,7734.15,7734.15,424000000
2010/3/8,09:51:00,7736.21,7736.21,7736.21,7736.21,514000000
2010/3/8,09:52:00,7733.90,7733.90,7733.90,7733.90,365000000
2010/3/8,09:53:00,7734.86,7734.86,7734.86,7734.86,362000000
2010/3/8,09:54:00,7732.36,7732.36,7732.36,7732.36,357000000
2010/3/8,09:55:00,7734.20,7734.20,7734.20,7734.20,285000000
2010/3/8,09:56:00,7733.66,7733.66,7733.66,7733.66,354000000
2010/3/8,09:57:00,7734.69,7734.69,7734.69,7734.69,346000000
2010/3/8,09:58:00,7732.69,7732.69,7732.69,7732.69,463000000
2010/3/8,09:59:00,7735.42,7735.42,7735.42,7735.42,437000000
2010/3/8,10:00:00,7736.41,7736.41,7736.41,7736.41,396000000
2010/3/8,10:01:00,7736.21,7736.21,7736.21,7736.21,438000000
2010/3/8,10:02:00,7735.49,7735.49,7735.49,7735.49,279000000
2010/3/8,10:03:00,7740.12,7740.12,7740.12,7740.12,482000000
2010/3/8,10:04:00,7747.81,7747.81,7747.81,7747.81,637000000
2010/3/8,10:05:00,7749.29,7749.29,7749.29,7749.29,467000000
2010/3/8,10:06:00,7752.31,7752.31,7752.31,7752.31,623000000
2010/3/8,10:07:00,7750.92,7750.92,7750.92,7750.92,367000000
2010/3/8,10:08:00,7749.56,7749.56,7749.56,7749.56,454000000
2010/3/8,10:09:00,7746.46,7746.46,7746.46,7746.46,373000000
2010/3/8,10:10:00,7743.08,7743.08,7743.08,7743.08,326000000
2010/3/8,10:11:00,7745.98,7745.98,7745.98,7745.98,505000000
2010/3/8,10:12:00,7742.42,7742.42,7742.42,7742.42,387000000
2010/3/8,10:13:00,7738.99,7738.99,7738.99,7738.99,428000000
2010/3/8,10:14:00,7735.54,7735.54,7735.54,7735.54,310000000
2010/3/8,10:15:00,7735.37,7735.37,7735.37,7735.37,287000000
2010/3/8,10:16:00,7735.88,7735.88,7735.88,7735.88,474000000
2010/3/8,10:17:00,7735.68,7735.68,7735.68,7735.68,320000000
2010/3/8,10:18:00,7736.28,7736.28,7736.28,7736.28,316000000
2010/3/8,10:19:00,7735.21,7735.21,7735.21,7735.21,311000000
2010/3/8,10:20:00,7735.50,7735.50,7735.50,7735.50,340000000
2010/3/8,10:21:00,7732.45,7732.45,7732.45,7732.45,434000000
2010/3/8,10:22:00,7734.07,7734.07,7734.07,7734.07,271000000
2010/3/8,10:23:00,7733.96,7733.96,7733.96,7733.96,315000000
2010/3/8,10:24:00,7735.11,7735.11,7735.11,7735.11,297000000
2010/3/8,10:25:00,7739.73,7739.73,7739.73,7739.73,452000000
2010/3/8,10:26:00,7746.01,7746.01,7746.01,7746.01,476000000
2010/3/8,10:27:00,7743.46,7743.46,7743.46,7743.46,346000000
2010/3/8,10:28:00,7743.83,7743.83,7743.83,7743.83,284000000
2010/3/8,10:29:00,7742.73,7742.73,7742.73,7742.73,290000000
2010/3/8,10:30:00,7744.68,7744.68,7744.68,7744.68,252000000
2010/3/8,10:31:00,7744.70,7744.70,7744.70,7744.70,319000000
2010/3/8,10:32:00,7743.78,7743.78,7743.78,7743.78,243000000
2010/3/8,10:33:00,7743.61,7743.61,7743.61,7743.61,301000000
2010/3/8,10:34:00,7744.20,7744.20,7744.20,7744.20,305000000
2010/3/8,10:35:00,7743.32,7743.32,7743.32,7743.32,286000000
2010/3/8,10:36:00,7740.56,7740.56,7740.56,7740.56,435000000
2010/3/8,10:37:00,7741.65,7741.65,7741.65,7741.65,259000000
2010/3/8,10:38:00,7742.82,7742.82,7742.82,7742.82,250000000
2010/3/8,10:39:00,7742.60,7742.60,7742.60,7742.60,204000000
2010/3/8,10:40:00,7743.71,7743.71,7743.71,7743.71,227000000
2010/3/8,10:41:00,7740.95,7740.95,7740.95,7740.95,389000000
2010/3/8,10:42:00,7741.39,7741.39,7741.39,7741.39,231000000
2010/3/8,10:43:00,7740.31,7740.31,7740.31,7740.31,362000000
2010/3/8,10:44:00,7737.96,7737.96,7737.96,7737.96,319000000
2010/3/8,10:45:00,7735.90,7735.90,7735.90,7735.90,269000000
2010/3/8,10:46:00,7732.94,7732.94,7732.94,7732.94,433000000
2010/3/8,10:47:00,7730.55,7730.55,7730.55,7730.55,285000000
2010/3/8,10:48:00,7730.78,7730.78,7730.78,7730.78,437000000
2010/3/8,10:49:00,7730.27,7730.27,7730.27,7730.27,222000000
2010/3/8,10:50:00,7727.76,7727.76,7727.76,7727.76,236000000
2010/3/8,10:51:00,7726.08,7726.08,7726.08,7726.08,331000000
2010/3/8,10:52:00,7726.10,7726.10,7726.10,7726.10,193000000
2010/3/8,10:53:00,7727.89,7727.89,7727.89,7727.89,261000000
2010/3/8,10:54:00,7727.05,7727.05,7727.05,7727.05,165000000
2010/3/8,10:55:00,7728.37,7728.37,7728.37,7728.37,174000000
2010/3/8,10:56:00,7729.18,7729.18,7729.18,7729.18,295000000
2010/3/8,10:57:00,7728.11,7728.11,7728.11,7728.11,171000000
2010/3/8,10:58:00,7732.15,7732.15,7732.15,7732.15,252000000
2010/3/8,10:59:00,7730.24,7730.24,7730.24,7730.24,185000000
2010/3/8,11:00:00,7733.18,7733.18,7733.18,7733.18,244000000
2010/3/8,11:01:00,7735.24,7735.24,7735.24,7735.24,251000000
2010/3/8,11:02:00,7736.05,7736.05,7736.05,7736.05,185000000
2010/3/8,11:03:00,7732.56,7732.56,7732.56,7732.56,350000000
2010/3/8,11:04:00,7733.55,7733.55,7733.55,7733.55,200000000
2010/3/8,11:05:00,7733.79,7733.79,7733.79,7733.79,193000000
2010/3/8,11:06:00,7734.52,7734.52,7734.52,7734.52,239000000
2010/3/8,11:07:00,7733.09,7733.09,7733.09,7733.09,187000000
2010/3/8,11:08:00,7736.84,7736.84,7736.84,7736.84,287000000
2010/3/8,11:09:00,7733.02,7733.02,7733.02,7733.02,276000000
2010/3/8,11:10:00,7738.50,7738.50,7738.50,7738.50,342000000
2010/3/8,11:11:00,7738.80,7738.80,7738.80,7738.80,373000000
2010/3/8,11:12:00,7737.67,7737.67,7737.67,7737.67,259000000
2010/3/8,11:13:00,7737.50,7737.50,7737.50,7737.50,329000000
2010/3/8,11:14:00,7735.98,7735.98,7735.98,7735.98,244000000
2010/3/8,11:15:00,7737.04,7737.04,7737.04,7737.04,219000000
2010/3/8,11:16:00,7737.22,7737.22,7737.22,7737.22,268000000
2010/3/8,11:17:00,7743.92,7743.92,7743.92,7743.92,226000000
2010/3/8,11:18:00,7739.86,7739.86,7739.86,7739.86,305000000
2010/3/8,11:19:00,7742.91,7742.91,7742.91,7742.91,255000000
2010/3/8,11:20:00,7741.65,7741.65,7741.65,7741.65,233000000
2010/3/8,11:21:00,7743.11,7743.11,7743.11,7743.11,337000000
2010/3/8,11:22:00,7745.40,7745.40,7745.40,7745.40,335000000
2010/3/8,11:23:00,7745.22,7745.22,7745.22,7745.22,360000000
2010/3/8,11:24:00,7743.70,7743.70,7743.70,7743.70,309000000
2010/3/8,11:25:00,7742.80,7742.80,7742.80,7742.80,284000000
2010/3/8,11:26:00,7745.75,7745.75,7745.75,7745.75,374000000
2010/3/8,11:27:00,7744.59,7744.59,7744.59,7744.59,195000000
2010/3/8,11:28:00,7744.59,7744.59,7744.59,7744.59,277000000
2010/3/8,11:29:00,7744.11,7744.11,7744.11,7744.11,234000000
2010/3/8,11:30:00,7743.32,7743.32,7743.32,7743.32,200000000
2010/3/8,11:31:00,7745.57,7745.57,7745.57,7745.57,279000000
2010/3/8,11:32:00,7743.55,7743.55,7743.55,7743.55,151000000
2010/3/8,11:33:00,7742.98,7742.98,7742.98,7742.98,275000000
2010/3/8,11:34:00,7742.39,7742.39,7742.39,7742.39,265000000
2010/3/8,11:35:00,7742.32,7742.32,7742.32,7742.32,274000000
2010/3/8,11:36:00,7742.76,7742.76,7742.76,7742.76,308000000
2010/3/8,11:37:00,7742.61,7742.61,7742.61,7742.61,209000000
2010/3/8,11:38:00,7742.87,7742.87,7742.87,7742.87,291000000
2010/3/8,11:39:00,7746.09,7746.09,7746.09,7746.09,252000000
2010/3/8,11:40:00,7745.13,7745.13,7745.13,7745.13,224000000
2010/3/8,11:41:00,7746.08,7746.08,7746.08,7746.08,311000000
2010/3/8,11:42:00,7743.27,7743.27,7743.27,7743.27,194000000
2010/3/8,11:43:00,7744.32,7744.32,7744.32,7744.32,273000000
2010/3/8,11:44:00,7744.50,7744.50,7744.50,7744.50,290000000
2010/3/8,11:45:00,7746.69,7746.69,7746.69,7746.69,219000000
2010/3/8,11:46:00,7744.91,7744.91,7744.91,7744.91,279000000
2010/3/8,11:47:00,7747.52,7747.52,7747.52,7747.52,211000000
2010/3/8,11:48:00,7747.81,7747.81,7747.81,7747.81,328000000
2010/3/8,11:49:00,7749.84,7749.84,7749.84,7749.84,289000000
2010/3/8,11:50:00,7749.87,7749.87,7749.87,7749.87,316000000
2010/3/8,11:51:00,7751.48,7751.48,7751.48,7751.48,511000000
2010/3/8,11:52:00,7751.51,7751.51,7751.51,7751.51,242000000
2010/3/8,11:53:00,7753.66,7753.66,7753.66,7753.66,340000000
2010/3/8,11:54:00,7752.35,7752.35,7752.35,7752.35,253000000
2010/3/8,11:55:00,7754.64,7754.64,7754.64,7754.64,271000000
2010/3/8,11:56:00,7753.38,7753.38,7753.38,7753.38,283000000
2010/3/8,11:57:00,7752.29,7752.29,7752.29,7752.29,186000000
2010/3/8,11:58:00,7752.53,7752.53,7752.53,7752.53,302000000
2010/3/8,11:59:00,7752.28,7752.28,7752.28,7752.28,216000000
2010/3/8,12:00:00,7753.32,7753.32,7753.32,7753.32,246000000
2010/3/8,12:01:00,7752.85,7752.85,7752.85,7752.85,270000000
2010/3/8,12:02:00,7750.18,7750.18,7750.18,7750.18,192000000
2010/3/8,12:03:00,7749.77,7749.77,7749.77,7749.77,304000000
2010/3/8,12:04:00,7746.94,7746.94,7746.94,7746.94,208000000
2010/3/8,12:05:00,7746.02,7746.02,7746.02,7746.02,167000000
2010/3/8,12:06:00,7745.88,7745.88,7745.88,7745.88,268000000
2010/3/8,12:07:00,7746.15,7746.15,7746.15,7746.15,188000000
2010/3/8,12:08:00,7745.94,7745.94,7745.94,7745.94,238000000
2010/3/8,12:09:00,7746.23,7746.23,7746.23,7746.23,268000000
2010/3/8,12:10:00,7747.05,7747.05,7747.05,7747.05,179000000
2010/3/8,12:11:00,7746.43,7746.43,7746.43,7746.43,219000000
2010/3/8,12:12:00,7746.44,7746.44,7746.44,7746.44,192000000
2010/3/8,12:13:00,7745.10,7745.10,7745.10,7745.10,229000000
2010/3/8,12:14:00,7745.23,7745.23,7745.23,7745.23,219000000
2010/3/8,12:15:00,7746.84,7746.84,7746.84,7746.84,219000000
2010/3/8,12:16:00,7746.49,7746.49,7746.49,7746.49,242000000
2010/3/8,12:17:00,7745.96,7745.96,7745.96,7745.96,160000000
2010/3/8,12:18:00,7747.00,7747.00,7747.00,7747.00,328000000
2010/3/8,12:19:00,7746.37,7746.37,7746.37,7746.37,281000000
2010/3/8,12:20:00,7746.74,7746.74,7746.74,7746.74,190000000
2010/3/8,12:21:00,7747.56,7747.56,7747.56,7747.56,269000000
2010/3/8,12:22:00,7748.84,7748.84,7748.84,7748.84,185000000
2010/3/8,12:23:00,7749.57,7749.57,7749.57,7749.57,263000000
2010/3/8,12:24:00,7749.94,7749.94,7749.94,7749.94,269000000
2010/3/8,12:25:00,7749.17,7749.17,7749.17,7749.17,253000000
2010/3/8,12:26:00,7750.45,7750.45,7750.45,7750.45,354000000
2010/3/8,12:27:00,7750.71,7750.71,7750.71,7750.71,311000000
2010/3/8,12:28:00,7748.44,7748.44,7748.44,7748.44,382000000
2010/3/8,12:29:00,7749.46,7749.46,7749.46,7749.46,265000000
2010/3/8,12:30:00,7748.86,7748.86,7748.86,7748.86,229000000
2010/3/8,12:31:00,7748.28,7748.28,7748.28,7748.28,274000000
2010/3/8,12:32:00,7748.34,7748.34,7748.34,7748.34,169000000
2010/3/8,12:33:00,7748.51,7748.51,7748.51,7748.51,234000000
2010/3/8,12:34:00,7747.86,7747.86,7747.86,7747.86,210000000
2010/3/8,12:35:00,7748.97,7748.97,7748.97,7748.97,199000000
2010/3/8,12:36:00,7747.82,7747.82,7747.82,7747.82,225000000
2010/3/8,12:37:00,7748.08,7748.08,7748.08,7748.08,164000000
2010/3/8,12:38:00,7748.94,7748.94,7748.94,7748.94,230000000
2010/3/8,12:39:00,7749.78,7749.78,7749.78,7749.78,256000000
2010/3/8,12:40:00,7749.43,7749.43,7749.43,7749.43,211000000
2010/3/8,12:41:00,7750.09,7750.09,7750.09,7750.09,391000000
2010/3/8,12:42:00,7749.98,7749.98,7749.98,7749.98,282000000
2010/3/8,12:43:00,7749.10,7749.10,7749.10,7749.10,326000000
2010/3/8,12:44:00,7749.10,7749.10,7749.10,7749.10,278000000
2010/3/8,12:45:00,7748.96,7748.96,7748.96,7748.96,329000000
2010/3/8,12:46:00,7749.34,7749.34,7749.34,7749.34,438000000
2010/3/8,12:47:00,7753.59,7753.59,7753.59,7753.59,345000000
2010/3/8,12:48:00,7754.29,7754.29,7754.29,7754.29,408000000
2010/3/8,12:49:00,7755.87,7755.87,7755.87,7755.87,305000000
2010/3/8,12:50:00,7754.39,7754.39,7754.39,7754.39,263000000
2010/3/8,12:51:00,7754.47,7754.47,7754.47,7754.47,409000000
2010/3/8,12:52:00,7752.65,7752.65,7752.65,7752.65,252000000
2010/3/8,12:53:00,7753.25,7753.25,7753.25,7753.25,349000000
2010/3/8,12:54:00,7751.58,7751.58,7751.58,7751.58,264000000
2010/3/8,12:55:00,7751.11,7751.11,7751.11,7751.11,250000000
2010/3/8,12:56:00,7750.74,7750.74,7750.74,7750.74,314000000
2010/3/8,12:57:00,7750.09,7750.09,7750.09,7750.09,251000000
2010/3/8,12:58:00,7750.27,7750.27,7750.27,7750.27,314000000
2010/3/8,12:59:00,7758.96,7758.96,7758.96,7758.96,878000000
2010/3/8,13:00:00,7761.17,7761.17,7761.17,7761.17,425000000
2010/3/8,13:01:00,7763.16,7763.16,7763.16,7763.16,476000000
2010/3/8,13:02:00,7761.67,7761.67,7761.67,7761.67,423000000
2010/3/8,13:03:00,7763.76,7763.76,7763.76,7763.76,437000000
2010/3/8,13:04:00,7760.86,7760.86,7760.86,7760.86,417000000
2010/3/8,13:05:00,7760.38,7760.38,7760.38,7760.38,372000000
2010/3/8,13:06:00,7760.78,7760.78,7760.78,7760.78,434000000
2010/3/8,13:07:00,7759.83,7759.83,7759.83,7759.83,266000000
2010/3/8,13:08:00,7760.55,7760.55,7760.55,7760.55,415000000
2010/3/8,13:09:00,7758.96,7758.96,7758.96,7758.96,422000000
2010/3/8,13:10:00,7760.13,7760.13,7760.13,7760.13,380000000
2010/3/8,13:11:00,7757.72,7757.72,7757.72,7757.72,496000000
2010/3/8,13:12:00,7756.57,7756.57,7756.57,7756.57,328000000
2010/3/8,13:13:00,7759.17,7759.17,7759.17,7759.17,434000000
2010/3/8,13:14:00,7755.79,7755.79,7755.79,7755.79,400000000
2010/3/8,13:15:00,7755.67,7755.67,7755.67,7755.67,354000000
2010/3/8,13:16:00,7755.36,7755.36,7755.36,7755.36,648000000
2010/3/8,13:17:00,7755.18,7755.18,7755.18,7755.18,393000000
2010/3/8,13:18:00,7756.62,7756.62,7756.62,7756.62,491000000
2010/3/8,13:19:00,7753.64,7753.64,7753.64,7753.64,447000000
2010/3/8,13:20:00,7754.28,7754.28,7754.28,7754.28,401000000
2010/3/8,13:21:00,7756.07,7756.07,7756.07,7756.07,565000000
2010/3/8,13:22:00,7757.32,7757.32,7757.32,7757.32,440000000
2010/3/8,13:23:00,7757.62,7757.62,7757.62,7757.62,589000000
2010/3/8,13:24:00,7756.27,7756.27,7756.27,7756.27,609000000
2010/3/8,13:25:00,7757.36,7757.36,7757.36,7757.36,556000000
2010/3/8,13:26:00,7757.36,7757.36,7757.36,7757.36,0
2010/3/8,13:27:00,7757.36,7757.36,7757.36,7757.36,0
2010/3/8,13:28:00,7757.36,7757.36,7757.36,7757.36,0
2010/3/8,13:29:00,7757.36,7757.36,7757.36,7757.36,0
2010/3/8,13:30:00,7762.27,7762.27,7762.27,7762.27,232032768
2010/3/9,09:01:00,7762.40,7762.40,7762.40,7762.40,2224000000
2010/3/9,09:02:00,7761.90,7761.90,7761.90,7761.90,574000000
2010/3/9,09:03:00,7760.24,7760.24,7760.24,7760.24,711000000
2010/3/9,09:04:00,7755.93,7755.93,7755.93,7755.93,777000000
2010/3/9,09:05:00,7760.47,7760.47,7760.47,7760.47,675000000
2010/3/9,09:06:00,7759.46,7759.46,7759.46,7759.46,873000000
2010/3/9,09:07:00,7757.51,7757.51,7757.51,7757.51,605000000
2010/3/9,09:08:00,7752.98,7752.98,7752.98,7752.98,616000000
2010/3/9,09:09:00,7750.40,7750.40,7750.40,7750.40,587000000
2010/3/9,09:10:00,7749.89,7749.89,7749.89,7749.89,536000000
2010/3/9,09:11:00,7744.93,7744.93,7744.93,7744.93,728000000
2010/3/9,09:12:00,7749.00,7749.00,7749.00,7749.00,680000000
2010/3/9,09:13:00,7758.39,7758.39,7758.39,7758.39,821000000
2010/3/9,09:14:00,7762.20,7762.20,7762.20,7762.20,711000000
2010/3/9,09:15:00,7765.43,7765.43,7765.43,7765.43,588000000
2010/3/9,09:16:00,7767.50,7767.50,7767.50,7767.50,782000000
2010/3/9,09:17:00,7767.33,7767.33,7767.33,7767.33,585000000
2010/3/9,09:18:00,7768.24,7768.24,7768.24,7768.24,607000000
2010/3/9,09:19:00,7766.22,7766.22,7766.22,7766.22,552000000
2010/3/9,09:20:00,7764.69,7764.69,7764.69,7764.69,489000000
2010/3/9,09:21:00,7762.66,7762.66,7762.66,7762.66,598000000
2010/3/9,09:22:00,7758.76,7758.76,7758.76,7758.76,345000000
2010/3/9,09:23:00,7756.37,7756.37,7756.37,7756.37,510000000
2010/3/9,09:24:00,7755.95,7755.95,7755.95,7755.95,479000000
2010/3/9,09:25:00,7752.14,7752.14,7752.14,7752.14,400000000
2010/3/9,09:26:00,7750.58,7750.58,7750.58,7750.58,525000000
2010/3/9,09:27:00,7756.12,7756.12,7756.12,7756.12,442000000
2010/3/9,09:28:00,7760.83,7760.83,7760.83,7760.83,597000000
2010/3/9,09:29:00,7767.41,7767.41,7767.41,7767.41,547000000
2010/3/9,09:30:00,7766.89,7766.89,7766.89,7766.89,377000000
2010/3/9,09:31:00,7766.06,7766.06,7766.06,7766.06,497000000
2010/3/9,09:32:00,7767.77,7767.77,7767.77,7767.77,370000000
2010/3/9,09:33:00,7764.57,7764.57,7764.57,7764.57,433000000
2010/3/9,09:34:00,7766.04,7766.04,7766.04,7766.04,486000000
2010/3/9,09:35:00,7764.64,7764.64,7764.64,7764.64,354000000
2010/3/9,09:36:00,7764.08,7764.08,7764.08,7764.08,473000000
2010/3/9,09:37:00,7761.51,7761.51,7761.51,7761.51,322000000
2010/3/9,09:38:00,7760.22,7760.22,7760.22,7760.22,433000000
2010/3/9,09:39:00,7758.03,7758.03,7758.03,7758.03,358000000
2010/3/9,09:40:00,7757.00,7757.00,7757.00,7757.00,289000000
2010/3/9,09:41:00,7753.31,7753.31,7753.31,7753.31,417000000
2010/3/9,09:42:00,7751.60,7751.60,7751.60,7751.60,294000000
2010/3/9,09:43:00,7753.48,7753.48,7753.48,7753.48,373000000
2010/3/9,09:44:00,7750.52,7750.52,7750.52,7750.52,340000000
2010/3/9,09:45:00,7750.89,7750.89,7750.89,7750.89,363000000
2010/3/9,09:46:00,7745.97,7745.97,7745.97,7745.97,469000000
2010/3/9,09:47:00,7742.12,7742.12,7742.12,7742.12,333000000
2010/3/9,09:48:00,7739.12,7739.12,7739.12,7739.12,535000000
2010/3/9,09:49:00,7739.38,7739.38,7739.38,7739.38,445000000
2010/3/9,09:50:00,7739.16,7739.16,7739.16,7739.16,353000000
2010/3/9,09:51:00,7738.13,7738.13,7738.13,7738.13,484000000
2010/3/9,09:52:00,7739.78,7739.78,7739.78,7739.78,331000000
2010/3/9,09:53:00,7737.65,7737.65,7737.65,7737.65,383000000
2010/3/9,09:54:00,7740.78,7740.78,7740.78,7740.78,295000000
2010/3/9,09:55:00,7738.64,7738.64,7738.64,7738.64,237000000
2010/3/9,09:56:00,7741.27,7741.27,7741.27,7741.27,400000000
2010/3/9,09:57:00,7741.28,7741.28,7741.28,7741.28,288000000
2010/3/9,09:58:00,7744.42,7744.42,7744.42,7744.42,473000000
2010/3/9,09:59:00,7746.97,7746.97,7746.97,7746.97,725000000
2010/3/9,10:00:00,7748.41,7748.41,7748.41,7748.41,384000000
2010/3/9,10:01:00,7752.90,7752.90,7752.90,7752.90,479000000
2010/3/9,10:02:00,7754.90,7754.90,7754.90,7754.90,342000000
2010/3/9,10:03:00,7752.89,7752.89,7752.89,7752.89,358000000
2010/3/9,10:04:00,7755.87,7755.87,7755.87,7755.87,401000000
2010/3/9,10:05:00,7751.39,7751.39,7751.39,7751.39,290000000
2010/3/9,10:06:00,7752.21,7752.21,7752.21,7752.21,469000000
2010/3/9,10:07:00,7751.43,7751.43,7751.43,7751.43,306000000
2010/3/9,10:08:00,7751.57,7751.57,7751.57,7751.57,346000000
2010/3/9,10:09:00,7752.22,7752.22,7752.22,7752.22,320000000
2010/3/9,10:10:00,7750.88,7750.88,7750.88,7750.88,235000000
2010/3/9,10:11:00,7750.51,7750.51,7750.51,7750.51,349000000
2010/3/9,10:12:00,7753.12,7753.12,7753.12,7753.12,247000000
2010/3/9,10:13:00,7754.40,7754.40,7754.40,7754.40,581000000
2010/3/9,10:14:00,7757.90,7757.90,7757.90,7757.90,410000000
2010/3/9,10:15:00,7759.35,7759.35,7759.35,7759.35,286000000
2010/3/9,10:16:00,7761.04,7761.04,7761.04,7761.04,401000000
2010/3/9,10:17:00,7765.47,7765.47,7765.47,7765.47,423000000
2010/3/9,10:18:00,7765.10,7765.10,7765.10,7765.10,667000000
2010/3/9,10:19:00,7766.36,7766.36,7766.36,7766.36,410000000
2010/3/9,10:20:00,7766.75,7766.75,7766.75,7766.75,411000000
2010/3/9,10:21:00,7768.65,7768.65,7768.65,7768.65,684000000
2010/3/9,10:22:00,7770.52,7770.52,7770.52,7770.52,303000000
2010/3/9,10:23:00,7769.73,7769.73,7769.73,7769.73,389000000
2010/3/9,10:24:00,7769.49,7769.49,7769.49,7769.49,352000000
2010/3/9,10:25:00,7767.11,7767.11,7767.11,7767.11,353000000
2010/3/9,10:26:00,7764.35,7764.35,7764.35,7764.35,434000000
2010/3/9,10:27:00,7765.90,7765.90,7765.90,7765.90,267000000
2010/3/9,10:28:00,7761.50,7761.50,7761.50,7761.50,414000000
2010/3/9,10:29:00,7760.32,7760.32,7760.32,7760.32,245000000
2010/3/9,10:30:00,7758.55,7758.55,7758.55,7758.55,279000000
2010/3/9,10:31:00,7758.10,7758.10,7758.10,7758.10,495000000
2010/3/9,10:32:00,7758.28,7758.28,7758.28,7758.28,257000000
2010/3/9,10:33:00,7756.86,7756.86,7756.86,7756.86,274000000
2010/3/9,10:34:00,7757.33,7757.33,7757.33,7757.33,234000000
2010/3/9,10:35:00,7757.53,7757.53,7757.53,7757.53,200000000
2010/3/9,10:36:00,7757.83,7757.83,7757.83,7757.83,257000000
2010/3/9,10:37:00,7757.38,7757.38,7757.38,7757.38,195000000
2010/3/9,10:38:00,7757.25,7757.25,7757.25,7757.25,273000000
2010/3/9,10:39:00,7757.42,7757.42,7757.42,7757.42,198000000
2010/3/9,10:40:00,7757.35,7757.35,7757.35,7757.35,199000000
2010/3/9,10:41:00,7755.91,7755.91,7755.91,7755.91,276000000
2010/3/9,10:42:00,7755.84,7755.84,7755.84,7755.84,185000000
2010/3/9,10:43:00,7753.88,7753.88,7753.88,7753.88,247000000
2010/3/9,10:44:00,7753.68,7753.68,7753.68,7753.68,204000000
2010/3/9,10:45:00,7752.64,7752.64,7752.64,7752.64,172000000
2010/3/9,10:46:00,7754.08,7754.08,7754.08,7754.08,231000000
2010/3/9,10:47:00,7754.25,7754.25,7754.25,7754.25,166000000
2010/3/9,10:48:00,7753.28,7753.28,7753.28,7753.28,268000000
2010/3/9,10:49:00,7752.18,7752.18,7752.18,7752.18,189000000
2010/3/9,10:50:00,7753.01,7753.01,7753.01,7753.01,187000000
2010/3/9,10:51:00,7752.22,7752.22,7752.22,7752.22,307000000
2010/3/9,10:52:00,7754.82,7754.82,7754.82,7754.82,204000000
2010/3/9,10:53:00,7753.61,7753.61,7753.61,7753.61,256000000
2010/3/9,10:54:00,7752.39,7752.39,7752.39,7752.39,167000000
2010/3/9,10:55:00,7752.06,7752.06,7752.06,7752.06,176000000
2010/3/9,10:56:00,7752.01,7752.01,7752.01,7752.01,238000000
2010/3/9,10:57:00,7751.07,7751.07,7751.07,7751.07,178000000
2010/3/9,10:58:00,7750.58,7750.58,7750.58,7750.58,263000000
2010/3/9,10:59:00,7751.86,7751.86,7751.86,7751.86,297000000
2010/3/9,11:00:00,7752.84,7752.84,7752.84,7752.84,194000000
2010/3/9,11:01:00,7751.09,7751.09,7751.09,7751.09,260000000
2010/3/9,11:02:00,7750.77,7750.77,7750.77,7750.77,163000000
2010/3/9,11:03:00,7755.35,7755.35,7755.35,7755.35,222000000
2010/3/9,11:04:00,7755.28,7755.28,7755.28,7755.28,142000000
2010/3/9,11:05:00,7760.62,7760.62,7760.62,7760.62,181000000
2010/3/9,11:06:00,7754.91,7754.91,7754.91,7754.91,246000000
2010/3/9,11:07:00,7755.33,7755.33,7755.33,7755.33,152000000
2010/3/9,11:08:00,7756.85,7756.85,7756.85,7756.85,242000000
2010/3/9,11:09:00,7756.15,7756.15,7756.15,7756.15,158000000
2010/3/9,11:10:00,7756.67,7756.67,7756.67,7756.67,152000000
2010/3/9,11:11:00,7756.47,7756.47,7756.47,7756.47,173000000
2010/3/9,11:12:00,7754.37,7754.37,7754.37,7754.37,166000000
2010/3/9,11:13:00,7757.07,7757.07,7757.07,7757.07,251000000
2010/3/9,11:14:00,7756.96,7756.96,7756.96,7756.96,229000000
2010/3/9,11:15:00,7762.57,7762.57,7762.57,7762.57,229000000
2010/3/9,11:16:00,7760.78,7760.78,7760.78,7760.78,327000000
2010/3/9,11:17:00,7760.95,7760.95,7760.95,7760.95,192000000
2010/3/9,11:18:00,7762.67,7762.67,7762.67,7762.67,230000000
2010/3/9,11:19:00,7764.02,7764.02,7764.02,7764.02,184000000
2010/3/9,11:20:00,7764.60,7764.60,7764.60,7764.60,181000000
2010/3/9,11:21:00,7765.29,7765.29,7765.29,7765.29,263000000
2010/3/9,11:22:00,7763.97,7763.97,7763.97,7763.97,199000000
2010/3/9,11:23:00,7762.64,7762.64,7762.64,7762.64,423000000
2010/3/9,11:24:00,7762.59,7762.59,7762.59,7762.59,255000000
2010/3/9,11:25:00,7762.15,7762.15,7762.15,7762.15,234000000
2010/3/9,11:26:00,7761.37,7761.37,7761.37,7761.37,325000000
2010/3/9,11:27:00,7761.94,7761.94,7761.94,7761.94,216000000
2010/3/9,11:28:00,7761.86,7761.86,7761.86,7761.86,226000000
2010/3/9,11:29:00,7761.82,7761.82,7761.82,7761.82,180000000
2010/3/9,11:30:00,7760.18,7760.18,7760.18,7760.18,174000000
2010/3/9,11:31:00,7758.72,7758.72,7758.72,7758.72,221000000
2010/3/9,11:32:00,7759.19,7759.19,7759.19,7759.19,128000000
2010/3/9,11:33:00,7757.37,7757.37,7757.37,7757.37,236000000
2010/3/9,11:34:00,7757.90,7757.90,7757.90,7757.90,187000000
2010/3/9,11:35:00,7756.03,7756.03,7756.03,7756.03,162000000
2010/3/9,11:36:00,7753.02,7753.02,7753.02,7753.02,238000000
2010/3/9,11:37:00,7755.11,7755.11,7755.11,7755.11,162000000
2010/3/9,11:38:00,7752.94,7752.94,7752.94,7752.94,202000000
2010/3/9,11:39:00,7755.05,7755.05,7755.05,7755.05,143000000
2010/3/9,11:40:00,7753.11,7753.11,7753.11,7753.11,160000000
2010/3/9,11:41:00,7758.37,7758.37,7758.37,7758.37,221000000
2010/3/9,11:42:00,7754.51,7754.51,7754.51,7754.51,112000000
2010/3/9,11:43:00,7756.33,7756.33,7756.33,7756.33,186000000
2010/3/9,11:44:00,7756.97,7756.97,7756.97,7756.97,131000000
2010/3/9,11:45:00,7756.20,7756.20,7756.20,7756.20,156000000
2010/3/9,11:46:00,7753.62,7753.62,7753.62,7753.62,208000000
2010/3/9,11:47:00,7754.62,7754.62,7754.62,7754.62,143000000
2010/3/9,11:48:00,7754.87,7754.87,7754.87,7754.87,237000000
2010/3/9,11:49:00,7753.91,7753.91,7753.91,7753.91,230000000
2010/3/9,11:50:00,7752.52,7752.52,7752.52,7752.52,167000000
2010/3/9,11:51:00,7754.43,7754.43,7754.43,7754.43,203000000
2010/3/9,11:52:00,7754.10,7754.10,7754.10,7754.10,140000000
2010/3/9,11:53:00,7752.52,7752.52,7752.52,7752.52,180000000
2010/3/9,11:54:00,7752.81,7752.81,7752.81,7752.81,152000000
2010/3/9,11:55:00,7752.19,7752.19,7752.19,7752.19,179000000
2010/3/9,11:56:00,7754.98,7754.98,7754.98,7754.98,177000000
2010/3/9,11:57:00,7754.45,7754.45,7754.45,7754.45,151000000
2010/3/9,11:58:00,7754.02,7754.02,7754.02,7754.02,192000000
2010/3/9,11:59:00,7754.62,7754.62,7754.62,7754.62,151000000
2010/3/9,12:00:00,7754.99,7754.99,7754.99,7754.99,185000000
2010/3/9,12:01:00,7755.32,7755.32,7755.32,7755.32,198000000
2010/3/9,12:02:00,7757.07,7757.07,7757.07,7757.07,133000000
2010/3/9,12:03:00,7757.79,7757.79,7757.79,7757.79,198000000
2010/3/9,12:04:00,7758.10,7758.10,7758.10,7758.10,169000000
2010/3/9,12:05:00,7758.77,7758.77,7758.77,7758.77,170000000
2010/3/9,12:06:00,7760.15,7760.15,7760.15,7760.15,234000000
2010/3/9,12:07:00,7761.47,7761.47,7761.47,7761.47,185000000
2010/3/9,12:08:00,7761.68,7761.68,7761.68,7761.68,211000000
2010/3/9,12:09:00,7762.65,7762.65,7762.65,7762.65,134000000
2010/3/9,12:10:00,7761.93,7761.93,7761.93,7761.93,160000000
2010/3/9,12:11:00,7762.00,7762.00,7762.00,7762.00,194000000
2010/3/9,12:12:00,7761.13,7761.13,7761.13,7761.13,151000000
2010/3/9,12:13:00,7760.51,7760.51,7760.51,7760.51,183000000
2010/3/9,12:14:00,7760.39,7760.39,7760.39,7760.39,148000000
2010/3/9,12:15:00,7759.31,7759.31,7759.31,7759.31,152000000
2010/3/9,12:16:00,7760.67,7760.67,7760.67,7760.67,187000000
2010/3/9,12:17:00,7761.36,7761.36,7761.36,7761.36,128000000
2010/3/9,12:18:00,7759.23,7759.23,7759.23,7759.23,219000000
2010/3/9,12:19:00,7758.99,7758.99,7758.99,7758.99,162000000
2010/3/9,12:20:00,7759.80,7759.80,7759.80,7759.80,184000000
2010/3/9,12:21:00,7758.88,7758.88,7758.88,7758.88,241000000
2010/3/9,12:22:00,7758.42,7758.42,7758.42,7758.42,142000000
2010/3/9,12:23:00,7759.84,7759.84,7759.84,7759.84,219000000
2010/3/9,12:24:00,7759.77,7759.77,7759.77,7759.77,148000000
2010/3/9,12:25:00,7757.77,7757.77,7757.77,7757.77,139000000
2010/3/9,12:26:00,7759.12,7759.12,7759.12,7759.12,184000000
2010/3/9,12:27:00,7759.48,7759.48,7759.48,7759.48,152000000
2010/3/9,12:28:00,7759.83,7759.83,7759.83,7759.83,256000000
2010/3/9,12:29:00,7759.76,7759.76,7759.76,7759.76,221000000
2010/3/9,12:30:00,7760.46,7760.46,7760.46,7760.46,165000000
2010/3/9,12:31:00,7758.99,7758.99,7758.99,7758.99,251000000
2010/3/9,12:32:00,7760.37,7760.37,7760.37,7760.37,158000000
2010/3/9,12:33:00,7757.33,7757.33,7757.33,7757.33,254000000
2010/3/9,12:34:00,7758.66,7758.66,7758.66,7758.66,207000000
2010/3/9,12:35:00,7756.78,7756.78,7756.78,7756.78,178000000
2010/3/9,12:36:00,7756.68,7756.68,7756.68,7756.68,216000000
2010/3/9,12:37:00,7755.23,7755.23,7755.23,7755.23,161000000
2010/3/9,12:38:00,7753.73,7753.73,7753.73,7753.73,307000000
2010/3/9,12:39:00,7756.56,7756.56,7756.56,7756.56,190000000
2010/3/9,12:40:00,7753.10,7753.10,7753.10,7753.10,187000000
2010/3/9,12:41:00,7753.30,7753.30,7753.30,7753.30,238000000
2010/3/9,12:42:00,7754.05,7754.05,7754.05,7754.05,171000000
2010/3/9,12:43:00,7753.81,7753.81,7753.81,7753.81,252000000
2010/3/9,12:44:00,7754.04,7754.04,7754.04,7754.04,168000000
2010/3/9,12:45:00,7753.79,7753.79,7753.79,7753.79,210000000
2010/3/9,12:46:00,7752.84,7752.84,7752.84,7752.84,250000000
2010/3/9,12:47:00,7754.49,7754.49,7754.49,7754.49,164000000
2010/3/9,12:48:00,7753.22,7753.22,7753.22,7753.22,238000000
2010/3/9,12:49:00,7756.43,7756.43,7756.43,7756.43,259000000
2010/3/9,12:50:00,7757.80,7757.80,7757.80,7757.80,180000000
2010/3/9,12:51:00,7758.83,7758.83,7758.83,7758.83,236000000
2010/3/9,12:52:00,7761.17,7761.17,7761.17,7761.17,182000000
2010/3/9,12:53:00,7760.84,7760.84,7760.84,7760.84,262000000
2010/3/9,12:54:00,7760.42,7760.42,7760.42,7760.42,263000000
2010/3/9,12:55:00,7762.20,7762.20,7762.20,7762.20,234000000
2010/3/9,12:56:00,7761.96,7761.96,7761.96,7761.96,274000000
2010/3/9,12:57:00,7762.18,7762.18,7762.18,7762.18,201000000
2010/3/9,12:58:00,7764.46,7764.46,7764.46,7764.46,298000000
2010/3/9,12:59:00,7763.30,7763.30,7763.30,7763.30,241000000
2010/3/9,13:00:00,7762.83,7762.83,7762.83,7762.83,239000000
2010/3/9,13:01:00,7764.11,7764.11,7764.11,7764.11,325000000
2010/3/9,13:02:00,7764.43,7764.43,7764.43,7764.43,186000000
2010/3/9,13:03:00,7766.03,7766.03,7766.03,7766.03,321000000
2010/3/9,13:04:00,7767.79,7767.79,7767.79,7767.79,245000000
2010/3/9,13:05:00,7766.23,7766.23,7766.23,7766.23,243000000
2010/3/9,13:06:00,7767.81,7767.81,7767.81,7767.81,372000000
2010/3/9,13:07:00,7768.35,7768.35,7768.35,7768.35,197000000
2010/3/9,13:08:00,7765.50,7765.50,7765.50,7765.50,276000000
2010/3/9,13:09:00,7764.72,7764.72,7764.72,7764.72,252000000
2010/3/9,13:10:00,7762.90,7762.90,7762.90,7762.90,289000000
2010/3/9,13:11:00,7763.64,7763.64,7763.64,7763.64,352000000
2010/3/9,13:12:00,7762.47,7762.47,7762.47,7762.47,233000000
2010/3/9,13:13:00,7761.94,7761.94,7761.94,7761.94,382000000
2010/3/9,13:14:00,7765.40,7765.40,7765.40,7765.40,318000000
2010/3/9,13:15:00,7764.54,7764.54,7764.54,7764.54,286000000
2010/3/9,13:16:00,7762.18,7762.18,7762.18,7762.18,344000000
2010/3/9,13:17:00,7763.38,7763.38,7763.38,7763.38,304000000
2010/3/9,13:18:00,7763.95,7763.95,7763.95,7763.95,419000000
2010/3/9,13:19:00,7765.34,7765.34,7765.34,7765.34,313000000
2010/3/9,13:20:00,7762.89,7762.89,7762.89,7762.89,318000000
2010/3/9,13:21:00,7760.54,7760.54,7760.54,7760.54,439000000
2010/3/9,13:22:00,7760.92,7760.92,7760.92,7760.92,326000000
2010/3/9,13:23:00,7761.48,7761.48,7761.48,7761.48,471000000
2010/3/9,13:24:00,7762.20,7762.20,7762.20,7762.20,487000000
2010/3/9,13:25:00,7767.47,7767.47,7767.47,7767.47,472000000
2010/3/9,13:26:00,7767.47,7767.47,7767.47,7767.47,0
2010/3/9,13:27:00,7767.47,7767.47,7767.47,7767.47,0
2010/3/9,13:28:00,7767.47,7767.47,7767.47,7767.47,0
2010/3/9,13:29:00,7767.47,7767.47,7767.47,7767.47,0
2010/3/9,13:30:00,7770.59,7770.59,7770.59,7770.59,4211000064
2010/3/10,09:01:00,7797.70,7797.70,7797.70,7797.70,2092999936
2010/3/10,09:02:00,7796.56,7796.56,7796.56,7796.56,626000000
2010/3/10,09:03:00,7796.41,7796.41,7796.41,7796.41,740000000
2010/3/10,09:04:00,7797.04,7797.04,7797.04,7797.04,726000000
2010/3/10,09:05:00,7796.25,7796.25,7796.25,7796.25,548000000
2010/3/10,09:06:00,7793.80,7793.80,7793.80,7793.80,744000000
2010/3/10,09:07:00,7791.44,7791.44,7791.44,7791.44,530000000
2010/3/10,09:08:00,7788.82,7788.82,7788.82,7788.82,647000000
2010/3/10,09:09:00,7786.21,7786.21,7786.21,7786.21,560000000
2010/3/10,09:10:00,7787.40,7787.40,7787.40,7787.40,434000000
2010/3/10,09:11:00,7786.56,7786.56,7786.56,7786.56,579000000
2010/3/10,09:12:00,7786.85,7786.85,7786.85,7786.85,451000000
2010/3/10,09:13:00,7788.18,7788.18,7788.18,7788.18,497000000
2010/3/10,09:14:00,7788.62,7788.62,7788.62,7788.62,526000000
2010/3/10,09:15:00,7794.06,7794.06,7794.06,7794.06,470000000
2010/3/10,09:16:00,7795.17,7795.17,7795.17,7795.17,700000000
2010/3/10,09:17:00,7797.09,7797.09,7797.09,7797.09,593000000
2010/3/10,09:18:00,7798.35,7798.35,7798.35,7798.35,646000000
2010/3/10,09:19:00,7800.11,7800.11,7800.11,7800.11,731000000
2010/3/10,09:20:00,7800.84,7800.84,7800.84,7800.84,554000000
2010/3/10,09:21:00,7803.27,7803.27,7803.27,7803.27,760000000
2010/3/10,09:22:00,7802.51,7802.51,7802.51,7802.51,487000000
2010/3/10,09:23:00,7802.10,7802.10,7802.10,7802.10,570000000
2010/3/10,09:24:00,7802.22,7802.22,7802.22,7802.22,689000000
2010/3/10,09:25:00,7802.38,7802.38,7802.38,7802.38,474000000
2010/3/10,09:26:00,7799.96,7799.96,7799.96,7799.96,669000000
2010/3/10,09:27:00,7796.63,7796.63,7796.63,7796.63,480000000
2010/3/10,09:28:00,7794.13,7794.13,7794.13,7794.13,463000000
2010/3/10,09:29:00,7793.78,7793.78,7793.78,7793.78,610000000
2010/3/10,09:30:00,7790.97,7790.97,7790.97,7790.97,415000000
2010/3/10,09:31:00,7786.94,7786.94,7786.94,7786.94,559000000
2010/3/10,09:32:00,7784.70,7784.70,7784.70,7784.70,399000000
2010/3/10,09:33:00,7780.64,7780.64,7780.64,7780.64,480000000
2010/3/10,09:34:00,7778.51,7778.51,7778.51,7778.51,506000000
2010/3/10,09:35:00,7776.57,7776.57,7776.57,7776.57,399000000
2010/3/10,09:36:00,7771.82,7771.82,7771.82,7771.82,586000000
2010/3/10,09:37:00,7770.24,7770.24,7770.24,7770.24,425000000
2010/3/10,09:38:00,7770.63,7770.63,7770.63,7770.63,473000000
2010/3/10,09:39:00,7768.85,7768.85,7768.85,7768.85,407000000
2010/3/10,09:40:00,7769.68,7769.68,7769.68,7769.68,341000000
2010/3/10,09:41:00,7772.74,7772.74,7772.74,7772.74,437000000
2010/3/10,09:42:00,7772.45,7772.45,7772.45,7772.45,360000000
2010/3/10,09:43:00,7773.41,7773.41,7773.41,7773.41,350000000
2010/3/10,09:44:00,7773.54,7773.54,7773.54,7773.54,368000000
2010/3/10,09:45:00,7770.51,7770.51,7770.51,7770.51,273000000
2010/3/10,09:46:00,7770.84,7770.84,7770.84,7770.84,346000000
2010/3/10,09:47:00,7771.29,7771.29,7771.29,7771.29,256000000
2010/3/10,09:48:00,7771.72,7771.72,7771.72,7771.72,278000000
2010/3/10,09:49:00,7772.13,7772.13,7772.13,7772.13,241000000
2010/3/10,09:50:00,7773.25,7773.25,7773.25,7773.25,305000000
2010/3/10,09:51:00,7777.11,7777.11,7777.11,7777.11,379000000
2010/3/10,09:52:00,7774.86,7774.86,7774.86,7774.86,228000000
2010/3/10,09:53:00,7776.06,7776.06,7776.06,7776.06,277000000
2010/3/10,09:54:00,7776.16,7776.16,7776.16,7776.16,223000000
2010/3/10,09:55:00,7776.62,7776.62,7776.62,7776.62,235000000
2010/3/10,09:56:00,7780.17,7780.17,7780.17,7780.17,352000000
2010/3/10,09:57:00,7778.71,7778.71,7778.71,7778.71,253000000
2010/3/10,09:58:00,7779.18,7779.18,7779.18,7779.18,314000000
2010/3/10,09:59:00,7778.86,7778.86,7778.86,7778.86,322000000
2010/3/10,10:00:00,7780.64,7780.64,7780.64,7780.64,278000000
2010/3/10,10:01:00,7781.42,7781.42,7781.42,7781.42,311000000
2010/3/10,10:02:00,7780.15,7780.15,7780.15,7780.15,220000000
2010/3/10,10:03:00,7780.15,7780.15,7780.15,7780.15,278000000
2010/3/10,10:04:00,7780.87,7780.87,7780.87,7780.87,272000000
2010/3/10,10:05:00,7778.99,7778.99,7778.99,7778.99,207000000
2010/3/10,10:06:00,7777.12,7777.12,7777.12,7777.12,257000000
2010/3/10,10:07:00,7777.51,7777.51,7777.51,7777.51,195000000
2010/3/10,10:08:00,7776.38,7776.38,7776.38,7776.38,255000000
2010/3/10,10:09:00,7776.33,7776.33,7776.33,7776.33,274000000
2010/3/10,10:10:00,7772.52,7772.52,7772.52,7772.52,268000000
2010/3/10,10:11:00,7771.08,7771.08,7771.08,7771.08,328000000
2010/3/10,10:12:00,7768.29,7768.29,7768.29,7768.29,248000000
2010/3/10,10:13:00,7767.31,7767.31,7767.31,7767.31,353000000
2010/3/10,10:14:00,7764.07,7764.07,7764.07,7764.07,360000000
2010/3/10,10:15:00,7761.92,7761.92,7761.92,7761.92,394000000
2010/3/10,10:16:00,7756.59,7756.59,7756.59,7756.59,731000000
2010/3/10,10:17:00,7752.34,7752.34,7752.34,7752.34,404000000
2010/3/10,10:18:00,7751.54,7751.54,7751.54,7751.54,479000000
2010/3/10,10:19:00,7748.74,7748.74,7748.74,7748.74,437000000
2010/3/10,10:20:00,7751.12,7751.12,7751.12,7751.12,335000000
2010/3/10,10:21:00,7749.65,7749.65,7749.65,7749.65,390000000
2010/3/10,10:22:00,7752.97,7752.97,7752.97,7752.97,271000000
2010/3/10,10:23:00,7756.61,7756.61,7756.61,7756.61,299000000
2010/3/10,10:24:00,7759.78,7759.78,7759.78,7759.78,316000000
2010/3/10,10:25:00,7759.09,7759.09,7759.09,7759.09,220000000
2010/3/10,10:26:00,7759.38,7759.38,7759.38,7759.38,243000000
2010/3/10,10:27:00,7760.85,7760.85,7760.85,7760.85,226000000
2010/3/10,10:28:00,7759.08,7759.08,7759.08,7759.08,235000000
2010/3/10,10:29:00,7758.23,7758.23,7758.23,7758.23,189000000
2010/3/10,10:30:00,7757.30,7757.30,7757.30,7757.30,192000000
2010/3/10,10:31:00,7755.55,7755.55,7755.55,7755.55,225000000
2010/3/10,10:32:00,7758.03,7758.03,7758.03,7758.03,161000000
2010/3/10,10:33:00,7758.01,7758.01,7758.01,7758.01,203000000
2010/3/10,10:34:00,7758.19,7758.19,7758.19,7758.19,142000000
2010/3/10,10:35:00,7758.27,7758.27,7758.27,7758.27,161000000
2010/3/10,10:36:00,7756.23,7756.23,7756.23,7756.23,228000000
2010/3/10,10:37:00,7758.05,7758.05,7758.05,7758.05,151000000
2010/3/10,10:38:00,7756.83,7756.83,7756.83,7756.83,206000000
2010/3/10,10:39:00,7758.87,7758.87,7758.87,7758.87,154000000
2010/3/10,10:40:00,7757.20,7757.20,7757.20,7757.20,144000000
2010/3/10,10:41:00,7759.24,7759.24,7759.24,7759.24,189000000
2010/3/10,10:42:00,7758.48,7758.48,7758.48,7758.48,161000000
2010/3/10,10:43:00,7758.01,7758.01,7758.01,7758.01,203000000
2010/3/10,10:44:00,7759.88,7759.88,7759.88,7759.88,157000000
2010/3/10,10:45:00,7758.51,7758.51,7758.51,7758.51,209000000
2010/3/10,10:46:00,7741.38,7741.38,7741.38,7741.38,1172000000
2010/3/10,10:47:00,7738.82,7738.82,7738.82,7738.82,522000000
2010/3/10,10:48:00,7737.36,7737.36,7737.36,7737.36,628000000
2010/3/10,10:49:00,7736.87,7736.87,7736.87,7736.87,466000000
2010/3/10,10:50:00,7737.19,7737.19,7737.19,7737.19,346000000
2010/3/10,10:51:00,7736.70,7736.70,7736.70,7736.70,378000000
2010/3/10,10:52:00,7737.41,7737.41,7737.41,7737.41,224000000
2010/3/10,10:53:00,7740.63,7740.63,7740.63,7740.63,290000000
2010/3/10,10:54:00,7737.94,7737.94,7737.94,7737.94,246000000
2010/3/10,10:55:00,7740.41,7740.41,7740.41,7740.41,171000000
2010/3/10,10:56:00,7739.73,7739.73,7739.73,7739.73,222000000
2010/3/10,10:57:00,7741.80,7741.80,7741.80,7741.80,150000000
2010/3/10,10:58:00,7743.82,7743.82,7743.82,7743.82,203000000
2010/3/10,10:59:00,7744.28,7744.28,7744.28,7744.28,225000000
2010/3/10,11:00:00,7744.36,7744.36,7744.36,7744.36,190000000
2010/3/10,11:01:00,7748.40,7748.40,7748.40,7748.40,246000000
2010/3/10,11:02:00,7748.64,7748.64,7748.64,7748.64,173000000
2010/3/10,11:03:00,7748.80,7748.80,7748.80,7748.80,180000000
2010/3/10,11:04:00,7749.49,7749.49,7749.49,7749.49,185000000
2010/3/10,11:05:00,7749.67,7749.67,7749.67,7749.67,166000000
2010/3/10,11:06:00,7748.77,7748.77,7748.77,7748.77,230000000
2010/3/10,11:07:00,7749.43,7749.43,7749.43,7749.43,169000000
2010/3/10,11:08:00,7749.99,7749.99,7749.99,7749.99,184000000
2010/3/10,11:09:00,7745.87,7745.87,7745.87,7745.87,147000000
2010/3/10,11:10:00,7749.15,7749.15,7749.15,7749.15,154000000
2010/3/10,11:11:00,7747.61,7747.61,7747.61,7747.61,217000000
2010/3/10,11:12:00,7747.73,7747.73,7747.73,7747.73,168000000
2010/3/10,11:13:00,7755.67,7755.67,7755.67,7755.67,492000000
2010/3/10,11:14:00,7763.77,7763.77,7763.77,7763.77,523000000
2010/3/10,11:15:00,7764.78,7764.78,7764.78,7764.78,309000000
2010/3/10,11:16:00,7768.28,7768.28,7768.28,7768.28,394000000
2010/3/10,11:17:00,7772.29,7772.29,7772.29,7772.29,297000000
2010/3/10,11:18:00,7773.62,7773.62,7773.62,7773.62,324000000
2010/3/10,11:19:00,7773.03,7773.03,7773.03,7773.03,260000000
2010/3/10,11:20:00,7771.04,7771.04,7771.04,7771.04,190000000
2010/3/10,11:21:00,7773.07,7773.07,7773.07,7773.07,249000000
2010/3/10,11:22:00,7768.79,7768.79,7768.79,7768.79,165000000
2010/3/10,11:23:00,7766.76,7766.76,7766.76,7766.76,211000000
2010/3/10,11:24:00,7767.01,7767.01,7767.01,7767.01,198000000
2010/3/10,11:25:00,7766.71,7766.71,7766.71,7766.71,186000000
2010/3/10,11:26:00,7763.44,7763.44,7763.44,7763.44,212000000
2010/3/10,11:27:00,7763.60,7763.60,7763.60,7763.60,136000000
2010/3/10,11:28:00,7761.89,7761.89,7761.89,7761.89,189000000
2010/3/10,11:29:00,7764.48,7764.48,7764.48,7764.48,159000000
2010/3/10,11:30:00,7764.69,7764.69,7764.69,7764.69,146000000
2010/3/10,11:31:00,7776.69,7776.69,7776.69,7776.69,509000000
2010/3/10,11:32:00,7774.83,7774.83,7774.83,7774.83,179000000
2010/3/10,11:33:00,7776.04,7776.04,7776.04,7776.04,284000000
2010/3/10,11:34:00,7776.64,7776.64,7776.64,7776.64,221000000
2010/3/10,11:35:00,7775.86,7775.86,7775.86,7775.86,170000000
2010/3/10,11:36:00,7773.55,7773.55,7773.55,7773.55,150000000
2010/3/10,11:37:00,7771.81,7771.81,7771.81,7771.81,131000000
2010/3/10,11:38:00,7770.85,7770.85,7770.85,7770.85,198000000
2010/3/10,11:39:00,7770.62,7770.62,7770.62,7770.62,129000000
2010/3/10,11:40:00,7769.83,7769.83,7769.83,7769.83,122000000
2010/3/10,11:41:00,7768.84,7768.84,7768.84,7768.84,151000000
2010/3/10,11:42:00,7768.53,7768.53,7768.53,7768.53,111000000
2010/3/10,11:43:00,7768.77,7768.77,7768.77,7768.77,186000000
2010/3/10,11:44:00,7767.79,7767.79,7767.79,7767.79,137000000
2010/3/10,11:45:00,7768.76,7768.76,7768.76,7768.76,127000000
2010/3/10,11:46:00,7770.45,7770.45,7770.45,7770.45,191000000
2010/3/10,11:47:00,7771.63,7771.63,7771.63,7771.63,132000000
2010/3/10,11:48:00,7771.07,7771.07,7771.07,7771.07,166000000
2010/3/10,11:49:00,7772.77,7772.77,7772.77,7772.77,174000000
2010/3/10,11:50:00,7771.29,7771.29,7771.29,7771.29,175000000
2010/3/10,11:51:00,7771.68,7771.68,7771.68,7771.68,163000000
2010/3/10,11:52:00,7778.85,7778.85,7778.85,7778.85,220000000
2010/3/10,11:53:00,7779.61,7779.61,7779.61,7779.61,258000000
2010/3/10,11:54:00,7776.90,7776.90,7776.90,7776.90,178000000
2010/3/10,11:55:00,7778.52,7778.52,7778.52,7778.52,218000000
2010/3/10,11:56:00,7778.02,7778.02,7778.02,7778.02,289000000
2010/3/10,11:57:00,7779.51,7779.51,7779.51,7779.51,164000000
2010/3/10,11:58:00,7778.07,7778.07,7778.07,7778.07,255000000
2010/3/10,11:59:00,7780.08,7780.08,7780.08,7780.08,170000000
2010/3/10,12:00:00,7780.06,7780.06,7780.06,7780.06,157000000
2010/3/10,12:01:00,7778.62,7778.62,7778.62,7778.62,226000000
2010/3/10,12:02:00,7779.97,7779.97,7779.97,7779.97,147000000
2010/3/10,12:03:00,7777.66,7777.66,7777.66,7777.66,255000000
2010/3/10,12:04:00,7776.30,7776.30,7776.30,7776.30,163000000
2010/3/10,12:05:00,7775.79,7775.79,7775.79,7775.79,185000000
2010/3/10,12:06:00,7775.63,7775.63,7775.63,7775.63,228000000
2010/3/10,12:07:00,7775.57,7775.57,7775.57,7775.57,137000000
2010/3/10,12:08:00,7774.94,7774.94,7774.94,7774.94,187000000
2010/3/10,12:09:00,7775.30,7775.30,7775.30,7775.30,181000000
2010/3/10,12:10:00,7776.00,7776.00,7776.00,7776.00,199000000
2010/3/10,12:11:00,7775.47,7775.47,7775.47,7775.47,205000000
2010/3/10,12:12:00,7776.26,7776.26,7776.26,7776.26,191000000
2010/3/10,12:13:00,7778.91,7778.91,7778.91,7778.91,231000000
2010/3/10,12:14:00,7778.56,7778.56,7778.56,7778.56,179000000
2010/3/10,12:15:00,7777.66,7777.66,7777.66,7777.66,151000000
2010/3/10,12:16:00,7774.57,7774.57,7774.57,7774.57,192000000
2010/3/10,12:17:00,7775.42,7775.42,7775.42,7775.42,129000000
2010/3/10,12:18:00,7774.67,7774.67,7774.67,7774.67,230000000
2010/3/10,12:19:00,7774.15,7774.15,7774.15,7774.15,153000000
2010/3/10,12:20:00,7776.75,7776.75,7776.75,7776.75,162000000
2010/3/10,12:21:00,7774.90,7774.90,7774.90,7774.90,212000000
2010/3/10,12:22:00,7774.44,7774.44,7774.44,7774.44,142000000
2010/3/10,12:23:00,7774.98,7774.98,7774.98,7774.98,230000000
2010/3/10,12:24:00,7776.93,7776.93,7776.93,7776.93,157000000
2010/3/10,12:25:00,7776.06,7776.06,7776.06,7776.06,147000000
2010/3/10,12:26:00,7773.71,7773.71,7773.71,7773.71,212000000
2010/3/10,12:27:00,7774.31,7774.31,7774.31,7774.31,150000000
2010/3/10,12:28:00,7774.19,7774.19,7774.19,7774.19,209000000
2010/3/10,12:29:00,7774.35,7774.35,7774.35,7774.35,188000000
2010/3/10,12:30:00,7774.67,7774.67,7774.67,7774.67,178000000
2010/3/10,12:31:00,7774.28,7774.28,7774.28,7774.28,259000000
2010/3/10,12:32:00,7774.85,7774.85,7774.85,7774.85,151000000
2010/3/10,12:33:00,7774.06,7774.06,7774.06,7774.06,215000000
2010/3/10,12:34:00,7773.21,7773.21,7773.21,7773.21,143000000
2010/3/10,12:35:00,7774.35,7774.35,7774.35,7774.35,156000000
2010/3/10,12:36:00,7773.48,7773.48,7773.48,7773.48,196000000
2010/3/10,12:37:00,7773.56,7773.56,7773.56,7773.56,147000000
2010/3/10,12:38:00,7772.84,7772.84,7772.84,7772.84,192000000
2010/3/10,12:39:00,7772.10,7772.10,7772.10,7772.10,209000000
2010/3/10,12:40:00,7769.69,7769.69,7769.69,7769.69,203000000
2010/3/10,12:41:00,7769.34,7769.34,7769.34,7769.34,274000000
2010/3/10,12:42:00,7769.90,7769.90,7769.90,7769.90,187000000
2010/3/10,12:43:00,7768.31,7768.31,7768.31,7768.31,270000000
2010/3/10,12:44:00,7767.96,7767.96,7767.96,7767.96,214000000
2010/3/10,12:45:00,7765.47,7765.47,7765.47,7765.47,243000000
2010/3/10,12:46:00,7764.24,7764.24,7764.24,7764.24,363000000
2010/3/10,12:47:00,7763.84,7763.84,7763.84,7763.84,248000000
2010/3/10,12:48:00,7763.61,7763.61,7763.61,7763.61,332000000
2010/3/10,12:49:00,7764.16,7764.16,7764.16,7764.16,280000000
2010/3/10,12:50:00,7762.16,7762.16,7762.16,7762.16,238000000
2010/3/10,12:51:00,7762.55,7762.55,7762.55,7762.55,330000000
2010/3/10,12:52:00,7763.58,7763.58,7763.58,7763.58,185000000
2010/3/10,12:53:00,7763.06,7763.06,7763.06,7763.06,262000000
2010/3/10,12:54:00,7762.66,7762.66,7762.66,7762.66,182000000
2010/3/10,12:55:00,7764.95,7764.95,7764.95,7764.95,172000000
2010/3/10,12:56:00,7762.30,7762.30,7762.30,7762.30,248000000
2010/3/10,12:57:00,7768.26,7768.26,7768.26,7768.26,192000000
2010/3/10,12:58:00,7764.19,7764.19,7764.19,7764.19,249000000
2010/3/10,12:59:00,7767.23,7767.23,7767.23,7767.23,181000000
2010/3/10,13:00:00,7765.71,7765.71,7765.71,7765.71,200000000
2010/3/10,13:01:00,7769.40,7769.40,7769.40,7769.40,295000000
2010/3/10,13:02:00,7768.32,7768.32,7768.32,7768.32,190000000
2010/3/10,13:03:00,7769.65,7769.65,7769.65,7769.65,299000000
2010/3/10,13:04:00,7769.89,7769.89,7769.89,7769.89,249000000
2010/3/10,13:05:00,7769.02,7769.02,7769.02,7769.02,248000000
2010/3/10,13:06:00,7768.93,7768.93,7768.93,7768.93,309000000
2010/3/10,13:07:00,7768.64,7768.64,7768.64,7768.64,259000000
2010/3/10,13:08:00,7769.16,7769.16,7769.16,7769.16,324000000
2010/3/10,13:09:00,7769.68,7769.68,7769.68,7769.68,296000000
2010/3/10,13:10:00,7771.69,7771.69,7771.69,7771.69,350000000
2010/3/10,13:11:00,7773.30,7773.30,7773.30,7773.30,513000000
2010/3/10,13:12:00,7774.39,7774.39,7774.39,7774.39,264000000
2010/3/10,13:13:00,7776.01,7776.01,7776.01,7776.01,445000000
2010/3/10,13:14:00,7774.35,7774.35,7774.35,7774.35,310000000
2010/3/10,13:15:00,7773.34,7773.34,7773.34,7773.34,312000000
2010/3/10,13:16:00,7773.75,7773.75,7773.75,7773.75,399000000
2010/3/10,13:17:00,7775.11,7775.11,7775.11,7775.11,316000000
2010/3/10,13:18:00,7769.30,7769.30,7769.30,7769.30,390000000
2010/3/10,13:19:00,7769.51,7769.51,7769.51,7769.51,378000000
2010/3/10,13:20:00,7768.02,7768.02,7768.02,7768.02,338000000
2010/3/10,13:21:00,7765.89,7765.89,7765.89,7765.89,475000000
2010/3/10,13:22:00,7767.31,7767.31,7767.31,7767.31,389000000
2010/3/10,13:23:00,7766.16,7766.16,7766.16,7766.16,567000000
2010/3/10,13:24:00,7768.46,7768.46,7768.46,7768.46,509000000
2010/3/10,13:25:00,7768.08,7768.08,7768.08,7768.08,501000000
2010/3/10,13:26:00,7768.08,7768.08,7768.08,7768.08,0
2010/3/10,13:27:00,7768.08,7768.08,7768.08,7768.08,0
2010/3/10,13:28:00,7768.08,7768.08,7768.08,7768.08,0
2010/3/10,13:29:00,7768.08,7768.08,7768.08,7768.08,0
2010/3/10,13:30:00,7779.08,7779.08,7779.08,7779.08,344032768
2010/3/11,09:01:00,7817.59,7817.59,7817.59,7817.59,2488999936
2010/3/11,09:02:00,7818.84,7818.84,7818.84,7818.84,750000000
2010/3/11,09:03:00,7815.76,7815.76,7815.76,7815.76,824000000
2010/3/11,09:04:00,7813.06,7813.06,7813.06,7813.06,899000000
2010/3/11,09:05:00,7811.73,7811.73,7811.73,7811.73,656000000
2010/3/11,09:06:00,7810.84,7810.84,7810.84,7810.84,884000000
2010/3/11,09:07:00,7810.54,7810.54,7810.54,7810.54,654000000
2010/3/11,09:08:00,7810.76,7810.76,7810.76,7810.76,734000000
2010/3/11,09:09:00,7810.03,7810.03,7810.03,7810.03,715000000
2010/3/11,09:10:00,7808.34,7808.34,7808.34,7808.34,504000000
2010/3/11,09:11:00,7808.28,7808.28,7808.28,7808.28,689000000
2010/3/11,09:12:00,7805.89,7805.89,7805.89,7805.89,460000000
2010/3/11,09:13:00,7804.82,7804.82,7804.82,7804.82,580000000
2010/3/11,09:14:00,7806.09,7806.09,7806.09,7806.09,502000000
2010/3/11,09:15:00,7806.35,7806.35,7806.35,7806.35,442000000
2010/3/11,09:16:00,7805.44,7805.44,7805.44,7805.44,688000000
2010/3/11,09:17:00,7805.94,7805.94,7805.94,7805.94,515000000
2010/3/11,09:18:00,7803.73,7803.73,7803.73,7803.73,570000000
2010/3/11,09:19:00,7808.51,7808.51,7808.51,7808.51,631000000
2010/3/11,09:20:00,7806.51,7806.51,7806.51,7806.51,611000000
2010/3/11,09:21:00,7806.60,7806.60,7806.60,7806.60,687000000
2010/3/11,09:22:00,7804.82,7804.82,7804.82,7804.82,555000000
2010/3/11,09:23:00,7805.69,7805.69,7805.69,7805.69,648000000
2010/3/11,09:24:00,7807.81,7807.81,7807.81,7807.81,542000000
2010/3/11,09:25:00,7805.02,7805.02,7805.02,7805.02,421000000
2010/3/11,09:26:00,7804.53,7804.53,7804.53,7804.53,578000000
2010/3/11,09:27:00,7805.23,7805.23,7805.23,7805.23,534000000
2010/3/11,09:28:00,7805.25,7805.25,7805.25,7805.25,642000000
2010/3/11,09:29:00,7805.83,7805.83,7805.83,7805.83,464000000
2010/3/11,09:30:00,7805.26,7805.26,7805.26,7805.26,426000000
2010/3/11,09:31:00,7804.51,7804.51,7804.51,7804.51,527000000
2010/3/11,09:32:00,7804.86,7804.86,7804.86,7804.86,350000000
2010/3/11,09:33:00,7803.02,7803.02,7803.02,7803.02,466000000
2010/3/11,09:34:00,7802.05,7802.05,7802.05,7802.05,392000000
2010/3/11,09:35:00,7800.84,7800.84,7800.84,7800.84,516000000
2010/3/11,09:36:00,7798.47,7798.47,7798.47,7798.47,481000000
2010/3/11,09:37:00,7796.10,7796.10,7796.10,7796.10,368000000
2010/3/11,09:38:00,7793.81,7793.81,7793.81,7793.81,472000000
2010/3/11,09:39:00,7792.46,7792.46,7792.46,7792.46,404000000
2010/3/11,09:40:00,7792.19,7792.19,7792.19,7792.19,372000000
2010/3/11,09:41:00,7793.25,7793.25,7793.25,7793.25,530000000
2010/3/11,09:42:00,7792.50,7792.50,7792.50,7792.50,299000000
2010/3/11,09:43:00,7793.53,7793.53,7793.53,7793.53,420000000
2010/3/11,09:44:00,7790.94,7790.94,7790.94,7790.94,341000000
2010/3/11,09:45:00,7792.36,7792.36,7792.36,7792.36,324000000
2010/3/11,09:46:00,7794.01,7794.01,7794.01,7794.01,354000000
2010/3/11,09:47:00,7793.65,7793.65,7793.65,7793.65,246000000
2010/3/11,09:48:00,7795.35,7795.35,7795.35,7795.35,375000000
2010/3/11,09:49:00,7796.91,7796.91,7796.91,7796.91,301000000
2010/3/11,09:50:00,7799.54,7799.54,7799.54,7799.54,311000000
2010/3/11,09:51:00,7801.93,7801.93,7801.93,7801.93,415000000
2010/3/11,09:52:00,7803.02,7803.02,7803.02,7803.02,385000000
2010/3/11,09:53:00,7804.51,7804.51,7804.51,7804.51,697000000
2010/3/11,09:54:00,7806.10,7806.10,7806.10,7806.10,508000000
2010/3/11,09:55:00,7806.18,7806.18,7806.18,7806.18,422000000
2010/3/11,09:56:00,7805.14,7805.14,7805.14,7805.14,580000000
2010/3/11,09:57:00,7807.05,7807.05,7807.05,7807.05,417000000
2010/3/11,09:58:00,7803.76,7803.76,7803.76,7803.76,431000000
2010/3/11,09:59:00,7803.85,7803.85,7803.85,7803.85,333000000
2010/3/11,10:00:00,7803.51,7803.51,7803.51,7803.51,270000000
2010/3/11,10:01:00,7801.27,7801.27,7801.27,7801.27,405000000
2010/3/11,10:02:00,7800.24,7800.24,7800.24,7800.24,377000000
2010/3/11,10:03:00,7796.95,7796.95,7796.95,7796.95,383000000
2010/3/11,10:04:00,7795.98,7795.98,7795.98,7795.98,394000000
2010/3/11,10:05:00,7795.91,7795.91,7795.91,7795.91,268000000
2010/3/11,10:06:00,7795.96,7795.96,7795.96,7795.96,349000000
2010/3/11,10:07:00,7793.73,7793.73,7793.73,7793.73,225000000
2010/3/11,10:08:00,7792.95,7792.95,7792.95,7792.95,307000000
2010/3/11,10:09:00,7794.38,7794.38,7794.38,7794.38,292000000
2010/3/11,10:10:00,7793.72,7793.72,7793.72,7793.72,255000000
2010/3/11,10:11:00,7792.90,7792.90,7792.90,7792.90,342000000
2010/3/11,10:12:00,7792.92,7792.92,7792.92,7792.92,256000000
2010/3/11,10:13:00,7792.62,7792.62,7792.62,7792.62,285000000
2010/3/11,10:14:00,7792.78,7792.78,7792.78,7792.78,296000000
2010/3/11,10:15:00,7787.20,7787.20,7787.20,7787.20,365000000
2010/3/11,10:16:00,7780.58,7780.58,7780.58,7780.58,738000000
2010/3/11,10:17:00,7779.76,7779.76,7779.76,7779.76,487000000
2010/3/11,10:18:00,7776.25,7776.25,7776.25,7776.25,442000000
2010/3/11,10:19:00,7776.54,7776.54,7776.54,7776.54,384000000
2010/3/11,10:20:00,7776.76,7776.76,7776.76,7776.76,350000000
2010/3/11,10:21:00,7777.63,7777.63,7777.63,7777.63,447000000
2010/3/11,10:22:00,7776.59,7776.59,7776.59,7776.59,288000000
2010/3/11,10:23:00,7778.73,7778.73,7778.73,7778.73,368000000
2010/3/11,10:24:00,7778.85,7778.85,7778.85,7778.85,262000000
2010/3/11,10:25:00,7778.21,7778.21,7778.21,7778.21,239000000
2010/3/11,10:26:00,7776.05,7776.05,7776.05,7776.05,281000000
2010/3/11,10:27:00,7775.49,7775.49,7775.49,7775.49,248000000
2010/3/11,10:28:00,7774.22,7774.22,7774.22,7774.22,366000000
2010/3/11,10:29:00,7771.83,7771.83,7771.83,7771.83,220000000
2010/3/11,10:30:00,7773.19,7773.19,7773.19,7773.19,224000000
2010/3/11,10:31:00,7773.52,7773.52,7773.52,7773.52,271000000
2010/3/11,10:32:00,7771.00,7771.00,7771.00,7771.00,206000000
2010/3/11,10:33:00,7770.84,7770.84,7770.84,7770.84,283000000
2010/3/11,10:34:00,7769.76,7769.76,7769.76,7769.76,217000000
2010/3/11,10:35:00,7769.07,7769.07,7769.07,7769.07,250000000
2010/3/11,10:36:00,7764.69,7764.69,7764.69,7764.69,379000000
2010/3/11,10:37:00,7764.98,7764.98,7764.98,7764.98,252000000
2010/3/11,10:38:00,7761.39,7761.39,7761.39,7761.39,402000000
2010/3/11,10:39:00,7762.92,7762.92,7762.92,7762.92,362000000
2010/3/11,10:40:00,7761.52,7761.52,7761.52,7761.52,319000000
2010/3/11,10:41:00,7761.61,7761.61,7761.61,7761.61,379000000
2010/3/11,10:42:00,7763.20,7763.20,7763.20,7763.20,294000000
2010/3/11,10:43:00,7763.21,7763.21,7763.21,7763.21,287000000
2010/3/11,10:44:00,7765.84,7765.84,7765.84,7765.84,237000000
2010/3/11,10:45:00,7765.69,7765.69,7765.69,7765.69,219000000
2010/3/11,10:46:00,7765.40,7765.40,7765.40,7765.40,284000000
2010/3/11,10:47:00,7768.56,7768.56,7768.56,7768.56,193000000
2010/3/11,10:48:00,7768.08,7768.08,7768.08,7768.08,256000000
2010/3/11,10:49:00,7766.27,7766.27,7766.27,7766.27,247000000
2010/3/11,10:50:00,7761.86,7761.86,7761.86,7761.86,385000000
2010/3/11,10:51:00,7760.88,7760.88,7760.88,7760.88,358000000
2010/3/11,10:52:00,7761.93,7761.93,7761.93,7761.93,202000000
2010/3/11,10:53:00,7762.07,7762.07,7762.07,7762.07,239000000
2010/3/11,10:54:00,7763.81,7763.81,7763.81,7763.81,187000000
2010/3/11,10:55:00,7762.96,7762.96,7762.96,7762.96,201000000
2010/3/11,10:56:00,7763.12,7763.12,7763.12,7763.12,216000000
2010/3/11,10:57:00,7768.38,7768.38,7768.38,7768.38,158000000
2010/3/11,10:58:00,7769.20,7769.20,7769.20,7769.20,223000000
2010/3/11,10:59:00,7771.24,7771.24,7771.24,7771.24,178000000
2010/3/11,11:00:00,7772.97,7772.97,7772.97,7772.97,184000000
2010/3/11,11:01:00,7772.74,7772.74,7772.74,7772.74,233000000
2010/3/11,11:02:00,7773.39,7773.39,7773.39,7773.39,188000000
2010/3/11,11:03:00,7772.85,7772.85,7772.85,7772.85,219000000
2010/3/11,11:04:00,7772.47,7772.47,7772.47,7772.47,173000000
2010/3/11,11:05:00,7772.65,7772.65,7772.65,7772.65,153000000
2010/3/11,11:06:00,7774.24,7774.24,7774.24,7774.24,234000000
2010/3/11,11:07:00,7773.52,7773.52,7773.52,7773.52,166000000
2010/3/11,11:08:00,7773.45,7773.45,7773.45,7773.45,182000000
2010/3/11,11:09:00,7774.73,7774.73,7774.73,7774.73,186000000
2010/3/11,11:10:00,7773.74,7773.74,7773.74,7773.74,255000000
2010/3/11,11:11:00,7774.26,7774.26,7774.26,7774.26,227000000
2010/3/11,11:12:00,7774.60,7774.60,7774.60,7774.60,204000000
2010/3/11,11:13:00,7774.43,7774.43,7774.43,7774.43,267000000
2010/3/11,11:14:00,7775.03,7775.03,7775.03,7775.03,204000000
2010/3/11,11:15:00,7775.85,7775.85,7775.85,7775.85,203000000
2010/3/11,11:16:00,7775.51,7775.51,7775.51,7775.51,242000000
2010/3/11,11:17:00,7775.94,7775.94,7775.94,7775.94,183000000
2010/3/11,11:18:00,7776.10,7776.10,7776.10,7776.10,253000000
2010/3/11,11:19:00,7774.61,7774.61,7774.61,7774.61,276000000
2010/3/11,11:20:00,7775.23,7775.23,7775.23,7775.23,242000000
2010/3/11,11:21:00,7774.83,7774.83,7774.83,7774.83,251000000
2010/3/11,11:22:00,7773.75,7773.75,7773.75,7773.75,217000000
2010/3/11,11:23:00,7771.67,7771.67,7771.67,7771.67,263000000
2010/3/11,11:24:00,7772.05,7772.05,7772.05,7772.05,181000000
2010/3/11,11:25:00,7771.58,7771.58,7771.58,7771.58,210000000
2010/3/11,11:26:00,7770.72,7770.72,7770.72,7770.72,246000000
2010/3/11,11:27:00,7770.07,7770.07,7770.07,7770.07,207000000
2010/3/11,11:28:00,7768.91,7768.91,7768.91,7768.91,249000000
2010/3/11,11:29:00,7767.22,7767.22,7767.22,7767.22,180000000
2010/3/11,11:30:00,7768.83,7768.83,7768.83,7768.83,198000000
2010/3/11,11:31:00,7768.41,7768.41,7768.41,7768.41,264000000
2010/3/11,11:32:00,7766.91,7766.91,7766.91,7766.91,167000000
2010/3/11,11:33:00,7771.03,7771.03,7771.03,7771.03,202000000
2010/3/11,11:34:00,7768.66,7768.66,7768.66,7768.66,138000000
2010/3/11,11:35:00,7769.19,7769.19,7769.19,7769.19,138000000
2010/3/11,11:36:00,7768.33,7768.33,7768.33,7768.33,198000000
2010/3/11,11:37:00,7768.48,7768.48,7768.48,7768.48,147000000
2010/3/11,11:38:00,7768.66,7768.66,7768.66,7768.66,263000000
2010/3/11,11:39:00,7769.21,7769.21,7769.21,7769.21,155000000
2010/3/11,11:40:00,7768.76,7768.76,7768.76,7768.76,161000000
2010/3/11,11:41:00,7768.64,7768.64,7768.64,7768.64,234000000
2010/3/11,11:42:00,7765.27,7765.27,7765.27,7765.27,194000000
2010/3/11,11:43:00,7761.77,7761.77,7761.77,7761.77,570000000
2010/3/11,11:44:00,7756.77,7756.77,7756.77,7756.77,284000000
2010/3/11,11:45:00,7756.29,7756.29,7756.29,7756.29,315000000
2010/3/11,11:46:00,7756.45,7756.45,7756.45,7756.45,356000000
2010/3/11,11:47:00,7754.74,7754.74,7754.74,7754.74,225000000
2010/3/11,11:48:00,7756.49,7756.49,7756.49,7756.49,258000000
2010/3/11,11:49:00,7755.78,7755.78,7755.78,7755.78,268000000
2010/3/11,11:50:00,7756.28,7756.28,7756.28,7756.28,205000000
2010/3/11,11:51:00,7757.29,7757.29,7757.29,7757.29,226000000
2010/3/11,11:52:00,7757.04,7757.04,7757.04,7757.04,168000000
2010/3/11,11:53:00,7758.49,7758.49,7758.49,7758.49,184000000
2010/3/11,11:54:00,7758.54,7758.54,7758.54,7758.54,134000000
2010/3/11,11:55:00,7759.88,7759.88,7759.88,7759.88,149000000
2010/3/11,11:56:00,7760.23,7760.23,7760.23,7760.23,206000000
2010/3/11,11:57:00,7760.16,7760.16,7760.16,7760.16,121000000
2010/3/11,11:58:00,7761.07,7761.07,7761.07,7761.07,171000000
2010/3/11,11:59:00,7760.75,7760.75,7760.75,7760.75,131000000
2010/3/11,12:00:00,7761.96,7761.96,7761.96,7761.96,204000000
2010/3/11,12:01:00,7760.31,7760.31,7760.31,7760.31,213000000
2010/3/11,12:02:00,7760.12,7760.12,7760.12,7760.12,170000000
2010/3/11,12:03:00,7761.35,7761.35,7761.35,7761.35,186000000
2010/3/11,12:04:00,7762.55,7762.55,7762.55,7762.55,139000000
2010/3/11,12:05:00,7763.05,7763.05,7763.05,7763.05,155000000
2010/3/11,12:06:00,7760.79,7760.79,7760.79,7760.79,182000000
2010/3/11,12:07:00,7760.87,7760.87,7760.87,7760.87,154000000
2010/3/11,12:08:00,7758.22,7758.22,7758.22,7758.22,205000000
2010/3/11,12:09:00,7760.22,7760.22,7760.22,7760.22,125000000
2010/3/11,12:10:00,7760.35,7760.35,7760.35,7760.35,141000000
2010/3/11,12:11:00,7758.24,7758.24,7758.24,7758.24,203000000
2010/3/11,12:12:00,7756.63,7756.63,7756.63,7756.63,121000000
2010/3/11,12:13:00,7759.62,7759.62,7759.62,7759.62,343000000
2010/3/11,12:14:00,7759.62,7759.62,7759.62,7759.62,186000000
2010/3/11,12:15:00,7758.42,7758.42,7758.42,7758.42,227000000
2010/3/11,12:16:00,7759.30,7759.30,7759.30,7759.30,262000000
2010/3/11,12:17:00,7760.09,7760.09,7760.09,7760.09,171000000
2010/3/11,12:18:00,7758.89,7758.89,7758.89,7758.89,225000000
2010/3/11,12:19:00,7759.38,7759.38,7759.38,7759.38,186000000
2010/3/11,12:20:00,7760.22,7760.22,7760.22,7760.22,159000000
2010/3/11,12:21:00,7759.76,7759.76,7759.76,7759.76,222000000
2010/3/11,12:22:00,7759.88,7759.88,7759.88,7759.88,186000000
2010/3/11,12:23:00,7761.98,7761.98,7761.98,7761.98,225000000
2010/3/11,12:24:00,7761.42,7761.42,7761.42,7761.42,187000000
2010/3/11,12:25:00,7763.84,7763.84,7763.84,7763.84,182000000
2010/3/11,12:26:00,7763.35,7763.35,7763.35,7763.35,249000000
2010/3/11,12:27:00,7763.96,7763.96,7763.96,7763.96,171000000
2010/3/11,12:28:00,7765.30,7765.30,7765.30,7765.30,234000000
2010/3/11,12:29:00,7766.08,7766.08,7766.08,7766.08,274000000
2010/3/11,12:30:00,7766.63,7766.63,7766.63,7766.63,208000000
2010/3/11,12:31:00,7773.75,7773.75,7773.75,7773.75,556000000
2010/3/11,12:32:00,7774.09,7774.09,7774.09,7774.09,413000000
2010/3/11,12:33:00,7776.16,7776.16,7776.16,7776.16,343000000
2010/3/11,12:34:00,7773.89,7773.89,7773.89,7773.89,244000000
2010/3/11,12:35:00,7775.94,7775.94,7775.94,7775.94,209000000
2010/3/11,12:36:00,7774.39,7774.39,7774.39,7774.39,237000000
2010/3/11,12:37:00,7777.71,7777.71,7777.71,7777.71,169000000
2010/3/11,12:38:00,7774.42,7774.42,7774.42,7774.42,207000000
2010/3/11,12:39:00,7774.34,7774.34,7774.34,7774.34,147000000
2010/3/11,12:40:00,7772.64,7772.64,7772.64,7772.64,163000000
2010/3/11,12:41:00,7774.06,7774.06,7774.06,7774.06,224000000
2010/3/11,12:42:00,7771.28,7771.28,7771.28,7771.28,224000000
2010/3/11,12:43:00,7770.08,7770.08,7770.08,7770.08,252000000
2010/3/11,12:44:00,7769.34,7769.34,7769.34,7769.34,158000000
2010/3/11,12:45:00,7769.65,7769.65,7769.65,7769.65,216000000
2010/3/11,12:46:00,7768.23,7768.23,7768.23,7768.23,226000000
2010/3/11,12:47:00,7766.25,7766.25,7766.25,7766.25,164000000
2010/3/11,12:48:00,7768.03,7768.03,7768.03,7768.03,301000000
2010/3/11,12:49:00,7767.55,7767.55,7767.55,7767.55,216000000
2010/3/11,12:50:00,7766.28,7766.28,7766.28,7766.28,206000000
2010/3/11,12:51:00,7765.20,7765.20,7765.20,7765.20,277000000
2010/3/11,12:52:00,7765.50,7765.50,7765.50,7765.50,171000000
2010/3/11,12:53:00,7766.94,7766.94,7766.94,7766.94,259000000
2010/3/11,12:54:00,7764.26,7764.26,7764.26,7764.26,219000000
2010/3/11,12:55:00,7764.50,7764.50,7764.50,7764.50,200000000
2010/3/11,12:56:00,7763.32,7763.32,7763.32,7763.32,233000000
2010/3/11,12:57:00,7762.81,7762.81,7762.81,7762.81,164000000
2010/3/11,12:58:00,7762.54,7762.54,7762.54,7762.54,277000000
2010/3/11,12:59:00,7763.33,7763.33,7763.33,7763.33,250000000
2010/3/11,13:00:00,7760.61,7760.61,7760.61,7760.61,230000000
2010/3/11,13:01:00,7759.07,7759.07,7759.07,7759.07,299000000
2010/3/11,13:02:00,7757.93,7757.93,7757.93,7757.93,216000000
2010/3/11,13:03:00,7758.61,7758.61,7758.61,7758.61,306000000
2010/3/11,13:04:00,7762.03,7762.03,7762.03,7762.03,313000000
2010/3/11,13:05:00,7759.38,7759.38,7759.38,7759.38,264000000
2010/3/11,13:06:00,7760.30,7760.30,7760.30,7760.30,311000000
2010/3/11,13:07:00,7758.87,7758.87,7758.87,7758.87,188000000
2010/3/11,13:08:00,7757.11,7757.11,7757.11,7757.11,287000000
2010/3/11,13:09:00,7760.30,7760.30,7760.30,7760.30,283000000
2010/3/11,13:10:00,7758.21,7758.21,7758.21,7758.21,260000000
2010/3/11,13:11:00,7758.81,7758.81,7758.81,7758.81,329000000
2010/3/11,13:12:00,7759.10,7759.10,7759.10,7759.10,305000000
2010/3/11,13:13:00,7757.76,7757.76,7757.76,7757.76,363000000
2010/3/11,13:14:00,7757.55,7757.55,7757.55,7757.55,279000000
2010/3/11,13:15:00,7754.50,7754.50,7754.50,7754.50,362000000
2010/3/11,13:16:00,7754.82,7754.82,7754.82,7754.82,403000000
2010/3/11,13:17:00,7753.73,7753.73,7753.73,7753.73,358000000
2010/3/11,13:18:00,7754.27,7754.27,7754.27,7754.27,559000000
2010/3/11,13:19:00,7749.55,7749.55,7749.55,7749.55,488000000
2010/3/11,13:20:00,7751.77,7751.77,7751.77,7751.77,417000000
2010/3/11,13:21:00,7751.51,7751.51,7751.51,7751.51,512000000
2010/3/11,13:22:00,7749.40,7749.40,7749.40,7749.40,406000000
2010/3/11,13:23:00,7750.74,7750.74,7750.74,7750.74,531000000
2010/3/11,13:24:00,7751.13,7751.13,7751.13,7751.13,549000000
2010/3/11,13:25:00,7750.43,7750.43,7750.43,7750.43,451000000
2010/3/11,13:26:00,7750.43,7750.43,7750.43,7750.43,0
2010/3/11,13:27:00,7750.43,7750.43,7750.43,7750.43,0
2010/3/11,13:28:00,7750.43,7750.43,7750.43,7750.43,0
2010/3/11,13:29:00,7750.43,7750.43,7750.43,7750.43,0
2010/3/11,13:30:00,7749.66,7749.66,7749.66,7749.66,265032704
2010/3/12,09:01:00,7773.52,7773.52,7773.52,7773.52,2044000000
2010/3/12,09:02:00,7771.08,7771.08,7771.08,7771.08,621000000
2010/3/12,09:03:00,7767.19,7767.19,7767.19,7767.19,712000000
2010/3/12,09:04:00,7764.42,7764.42,7764.42,7764.42,723000000
2010/3/12,09:05:00,7761.96,7761.96,7761.96,7761.96,488000000
2010/3/12,09:06:00,7756.61,7756.61,7756.61,7756.61,703000000
2010/3/12,09:07:00,7751.43,7751.43,7751.43,7751.43,563000000
2010/3/12,09:08:00,7748.03,7748.03,7748.03,7748.03,620000000
2010/3/12,09:09:00,7741.97,7741.97,7741.97,7741.97,592000000
2010/3/12,09:10:00,7737.56,7737.56,7737.56,7737.56,508000000
2010/3/12,09:11:00,7729.18,7729.18,7729.18,7729.18,665000000
2010/3/12,09:12:00,7727.13,7727.13,7727.13,7727.13,475000000
2010/3/12,09:13:00,7726.09,7726.09,7726.09,7726.09,599000000
2010/3/12,09:14:00,7727.20,7727.20,7727.20,7727.20,500000000
2010/3/12,09:15:00,7732.70,7732.70,7732.70,7732.70,456000000
2010/3/12,09:16:00,7738.02,7738.02,7738.02,7738.02,625000000
2010/3/12,09:17:00,7742.83,7742.83,7742.83,7742.83,405000000
2010/3/12,09:18:00,7744.88,7744.88,7744.88,7744.88,488000000
2010/3/12,09:19:00,7746.47,7746.47,7746.47,7746.47,460000000
2010/3/12,09:20:00,7747.45,7747.45,7747.45,7747.45,342000000
2010/3/12,09:21:00,7747.90,7747.90,7747.90,7747.90,417000000
2010/3/12,09:22:00,7746.97,7746.97,7746.97,7746.97,354000000
2010/3/12,09:23:00,7746.87,7746.87,7746.87,7746.87,426000000
2010/3/12,09:24:00,7748.78,7748.78,7748.78,7748.78,363000000
2010/3/12,09:25:00,7749.70,7749.70,7749.70,7749.70,279000000
2010/3/12,09:26:00,7750.45,7750.45,7750.45,7750.45,391000000
2010/3/12,09:27:00,7754.48,7754.48,7754.48,7754.48,341000000
2010/3/12,09:28:00,7755.31,7755.31,7755.31,7755.31,465000000
2010/3/12,09:29:00,7758.79,7758.79,7758.79,7758.79,436000000
2010/3/12,09:30:00,7758.61,7758.61,7758.61,7758.61,377000000
2010/3/12,09:31:00,7759.83,7759.83,7759.83,7759.83,480000000
2010/3/12,09:32:00,7759.43,7759.43,7759.43,7759.43,320000000
2010/3/12,09:33:00,7758.14,7758.14,7758.14,7758.14,543000000
2010/3/12,09:34:00,7757.28,7757.28,7757.28,7757.28,321000000
2010/3/12,09:35:00,7756.78,7756.78,7756.78,7756.78,298000000
2010/3/12,09:36:00,7753.62,7753.62,7753.62,7753.62,390000000
2010/3/12,09:37:00,7753.02,7753.02,7753.02,7753.02,264000000
2010/3/12,09:38:00,7752.30,7752.30,7752.30,7752.30,430000000
2010/3/12,09:39:00,7748.56,7748.56,7748.56,7748.56,334000000
2010/3/12,09:40:00,7749.09,7749.09,7749.09,7749.09,269000000
2010/3/12,09:41:00,7747.41,7747.41,7747.41,7747.41,300000000
2010/3/12,09:42:00,7747.76,7747.76,7747.76,7747.76,205000000
2010/3/12,09:43:00,7747.44,7747.44,7747.44,7747.44,375000000
2010/3/12,09:44:00,7748.26,7748.26,7748.26,7748.26,215000000
2010/3/12,09:45:00,7746.80,7746.80,7746.80,7746.80,211000000
2010/3/12,09:46:00,7748.95,7748.95,7748.95,7748.95,301000000
2010/3/12,09:47:00,7749.59,7749.59,7749.59,7749.59,186000000
2010/3/12,09:48:00,7749.14,7749.14,7749.14,7749.14,290000000
2010/3/12,09:49:00,7749.07,7749.07,7749.07,7749.07,261000000
2010/3/12,09:50:00,7749.70,7749.70,7749.70,7749.70,238000000
2010/3/12,09:51:00,7750.83,7750.83,7750.83,7750.83,312000000
2010/3/12,09:52:00,7749.17,7749.17,7749.17,7749.17,246000000
2010/3/12,09:53:00,7748.53,7748.53,7748.53,7748.53,294000000
2010/3/12,09:54:00,7746.22,7746.22,7746.22,7746.22,267000000
2010/3/12,09:55:00,7748.41,7748.41,7748.41,7748.41,215000000
2010/3/12,09:56:00,7750.03,7750.03,7750.03,7750.03,408000000
2010/3/12,09:57:00,7748.00,7748.00,7748.00,7748.00,221000000
2010/3/12,09:58:00,7748.47,7748.47,7748.47,7748.47,237000000
2010/3/12,09:59:00,7749.08,7749.08,7749.08,7749.08,238000000
2010/3/12,10:00:00,7747.39,7747.39,7747.39,7747.39,163000000
2010/3/12,10:01:00,7745.20,7745.20,7745.20,7745.20,230000000
2010/3/12,10:02:00,7742.80,7742.80,7742.80,7742.80,197000000
2010/3/12,10:03:00,7741.01,7741.01,7741.01,7741.01,275000000
2010/3/12,10:04:00,7741.80,7741.80,7741.80,7741.80,265000000
2010/3/12,10:05:00,7739.87,7739.87,7739.87,7739.87,241000000
2010/3/12,10:06:00,7739.16,7739.16,7739.16,7739.16,299000000
2010/3/12,10:07:00,7736.46,7736.46,7736.46,7736.46,353000000
2010/3/12,10:08:00,7737.30,7737.30,7737.30,7737.30,396000000
2010/3/12,10:09:00,7735.54,7735.54,7735.54,7735.54,310000000
2010/3/12,10:10:00,7736.93,7736.93,7736.93,7736.93,329000000
2010/3/12,10:11:00,7741.24,7741.24,7741.24,7741.24,418000000
2010/3/12,10:12:00,7746.65,7746.65,7746.65,7746.65,300000000
2010/3/12,10:13:00,7747.21,7747.21,7747.21,7747.21,361000000
2010/3/12,10:14:00,7747.77,7747.77,7747.77,7747.77,201000000
2010/3/12,10:15:00,7748.41,7748.41,7748.41,7748.41,186000000
2010/3/12,10:16:00,7749.93,7749.93,7749.93,7749.93,231000000
2010/3/12,10:17:00,7750.41,7750.41,7750.41,7750.41,164000000
2010/3/12,10:18:00,7749.45,7749.45,7749.45,7749.45,217000000
2010/3/12,10:19:00,7748.67,7748.67,7748.67,7748.67,208000000
2010/3/12,10:20:00,7747.45,7747.45,7747.45,7747.45,151000000
2010/3/12,10:21:00,7745.40,7745.40,7745.40,7745.40,209000000
2010/3/12,10:22:00,7747.28,7747.28,7747.28,7747.28,204000000
2010/3/12,10:23:00,7744.69,7744.69,7744.69,7744.69,212000000
2010/3/12,10:24:00,7744.99,7744.99,7744.99,7744.99,210000000
2010/3/12,10:25:00,7742.01,7742.01,7742.01,7742.01,186000000
2010/3/12,10:26:00,7744.41,7744.41,7744.41,7744.41,232000000
2010/3/12,10:27:00,7747.09,7747.09,7747.09,7747.09,168000000
2010/3/12,10:28:00,7744.50,7744.50,7744.50,7744.50,233000000
2010/3/12,10:29:00,7743.79,7743.79,7743.79,7743.79,191000000
2010/3/12,10:30:00,7744.64,7744.64,7744.64,7744.64,172000000
2010/3/12,10:31:00,7748.04,7748.04,7748.04,7748.04,318000000
2010/3/12,10:32:00,7746.87,7746.87,7746.87,7746.87,197000000
2010/3/12,10:33:00,7746.17,7746.17,7746.17,7746.17,178000000
2010/3/12,10:34:00,7746.81,7746.81,7746.81,7746.81,158000000
2010/3/12,10:35:00,7746.31,7746.31,7746.31,7746.31,175000000
2010/3/12,10:36:00,7745.84,7745.84,7745.84,7745.84,177000000
2010/3/12,10:37:00,7747.72,7747.72,7747.72,7747.72,112000000
2010/3/12,10:38:00,7743.67,7743.67,7743.67,7743.67,391000000
2010/3/12,10:39:00,7743.21,7743.21,7743.21,7743.21,172000000
2010/3/12,10:40:00,7742.77,7742.77,7742.77,7742.77,281000000
2010/3/12,10:41:00,7743.09,7743.09,7743.09,7743.09,261000000
2010/3/12,10:42:00,7741.67,7741.67,7741.67,7741.67,173000000
2010/3/12,10:43:00,7741.75,7741.75,7741.75,7741.75,203000000
2010/3/12,10:44:00,7742.00,7742.00,7742.00,7742.00,189000000
2010/3/12,10:45:00,7745.41,7745.41,7745.41,7745.41,199000000
2010/3/12,10:46:00,7745.23,7745.23,7745.23,7745.23,280000000
2010/3/12,10:47:00,7747.99,7747.99,7747.99,7747.99,203000000
2010/3/12,10:48:00,7748.91,7748.91,7748.91,7748.91,340000000
2010/3/12,10:49:00,7749.49,7749.49,7749.49,7749.49,253000000
2010/3/12,10:50:00,7749.38,7749.38,7749.38,7749.38,244000000
2010/3/12,10:51:00,7750.26,7750.26,7750.26,7750.26,279000000
2010/3/12,10:52:00,7752.59,7752.59,7752.59,7752.59,198000000
2010/3/12,10:53:00,7752.37,7752.37,7752.37,7752.37,303000000
2010/3/12,10:54:00,7749.20,7749.20,7749.20,7749.20,226000000
2010/3/12,10:55:00,7750.75,7750.75,7750.75,7750.75,194000000
2010/3/12,10:56:00,7748.42,7748.42,7748.42,7748.42,254000000
2010/3/12,10:57:00,7748.11,7748.11,7748.11,7748.11,155000000
2010/3/12,10:58:00,7750.30,7750.30,7750.30,7750.30,161000000
2010/3/12,10:59:00,7747.45,7747.45,7747.45,7747.45,148000000
2010/3/12,11:00:00,7746.33,7746.33,7746.33,7746.33,157000000
2010/3/12,11:01:00,7746.82,7746.82,7746.82,7746.82,209000000
2010/3/12,11:02:00,7746.96,7746.96,7746.96,7746.96,141000000
2010/3/12,11:03:00,7745.67,7745.67,7745.67,7745.67,209000000
2010/3/12,11:04:00,7745.24,7745.24,7745.24,7745.24,212000000
2010/3/12,11:05:00,7745.34,7745.34,7745.34,7745.34,217000000
2010/3/12,11:06:00,7745.72,7745.72,7745.72,7745.72,250000000
2010/3/12,11:07:00,7744.31,7744.31,7744.31,7744.31,209000000
2010/3/12,11:08:00,7744.72,7744.72,7744.72,7744.72,273000000
2010/3/12,11:09:00,7746.89,7746.89,7746.89,7746.89,214000000
2010/3/12,11:10:00,7745.45,7745.45,7745.45,7745.45,179000000
2010/3/12,11:11:00,7745.02,7745.02,7745.02,7745.02,246000000
2010/3/12,11:12:00,7744.01,7744.01,7744.01,7744.01,196000000
2010/3/12,11:13:00,7743.29,7743.29,7743.29,7743.29,263000000
2010/3/12,11:14:00,7742.55,7742.55,7742.55,7742.55,154000000
2010/3/12,11:15:00,7742.05,7742.05,7742.05,7742.05,152000000
2010/3/12,11:16:00,7740.76,7740.76,7740.76,7740.76,193000000
2010/3/12,11:17:00,7739.40,7739.40,7739.40,7739.40,149000000
2010/3/12,11:18:00,7736.52,7736.52,7736.52,7736.52,288000000
2010/3/12,11:19:00,7735.12,7735.12,7735.12,7735.12,313000000
2010/3/12,11:20:00,7733.21,7733.21,7733.21,7733.21,311000000
2010/3/12,11:21:00,7738.37,7738.37,7738.37,7738.37,335000000
2010/3/12,11:22:00,7737.37,7737.37,7737.37,7737.37,241000000
2010/3/12,11:23:00,7737.74,7737.74,7737.74,7737.74,265000000
2010/3/12,11:24:00,7737.83,7737.83,7737.83,7737.83,235000000
2010/3/12,11:25:00,7739.02,7739.02,7739.02,7739.02,163000000
2010/3/12,11:26:00,7739.75,7739.75,7739.75,7739.75,190000000
2010/3/12,11:27:00,7739.15,7739.15,7739.15,7739.15,113000000
2010/3/12,11:28:00,7737.74,7737.74,7737.74,7737.74,217000000
2010/3/12,11:29:00,7736.85,7736.85,7736.85,7736.85,201000000
2010/3/12,11:30:00,7735.72,7735.72,7735.72,7735.72,188000000
2010/3/12,11:31:00,7735.01,7735.01,7735.01,7735.01,212000000
2010/3/12,11:32:00,7735.64,7735.64,7735.64,7735.64,145000000
2010/3/12,11:33:00,7735.18,7735.18,7735.18,7735.18,204000000
2010/3/12,11:34:00,7735.43,7735.43,7735.43,7735.43,313000000
2010/3/12,11:35:00,7733.34,7733.34,7733.34,7733.34,220000000
2010/3/12,11:36:00,7732.52,7732.52,7732.52,7732.52,210000000
2010/3/12,11:37:00,7732.36,7732.36,7732.36,7732.36,173000000
2010/3/12,11:38:00,7730.88,7730.88,7730.88,7730.88,198000000
2010/3/12,11:39:00,7738.28,7738.28,7738.28,7738.28,186000000
2010/3/12,11:40:00,7737.57,7737.57,7737.57,7737.57,223000000
2010/3/12,11:41:00,7737.90,7737.90,7737.90,7737.90,217000000
2010/3/12,11:42:00,7737.34,7737.34,7737.34,7737.34,163000000
2010/3/12,11:43:00,7737.59,7737.59,7737.59,7737.59,179000000
2010/3/12,11:44:00,7738.71,7738.71,7738.71,7738.71,116000000
2010/3/12,11:45:00,7737.00,7737.00,7737.00,7737.00,164000000
2010/3/12,11:46:00,7738.34,7738.34,7738.34,7738.34,184000000
2010/3/12,11:47:00,7737.82,7737.82,7737.82,7737.82,109000000
2010/3/12,11:48:00,7738.65,7738.65,7738.65,7738.65,175000000
2010/3/12,11:49:00,7739.39,7739.39,7739.39,7739.39,101000000
2010/3/12,11:50:00,7737.64,7737.64,7737.64,7737.64,108000000
2010/3/12,11:51:00,7738.85,7738.85,7738.85,7738.85,214000000
2010/3/12,11:52:00,7744.67,7744.67,7744.67,7744.67,161000000
2010/3/12,11:53:00,7742.48,7742.48,7742.48,7742.48,167000000
2010/3/12,11:54:00,7740.60,7740.60,7740.60,7740.60,130000000
2010/3/12,11:55:00,7738.38,7738.38,7738.38,7738.38,197000000
2010/3/12,11:56:00,7739.51,7739.51,7739.51,7739.51,187000000
2010/3/12,11:57:00,7738.08,7738.08,7738.08,7738.08,138000000
2010/3/12,11:58:00,7737.19,7737.19,7737.19,7737.19,143000000
2010/3/12,11:59:00,7736.76,7736.76,7736.76,7736.76,144000000
2010/3/12,12:00:00,7738.96,7738.96,7738.96,7738.96,134000000
2010/3/12,12:01:00,7738.71,7738.71,7738.71,7738.71,190000000
2010/3/12,12:02:00,7737.06,7737.06,7737.06,7737.06,114000000
2010/3/12,12:03:00,7737.89,7737.89,7737.89,7737.89,165000000
2010/3/12,12:04:00,7735.56,7735.56,7735.56,7735.56,110000000
2010/3/12,12:05:00,7736.65,7736.65,7736.65,7736.65,136000000
2010/3/12,12:06:00,7737.06,7737.06,7737.06,7737.06,149000000
2010/3/12,12:07:00,7733.32,7733.32,7733.32,7733.32,102000000
2010/3/12,12:08:00,7734.57,7734.57,7734.57,7734.57,177000000
2010/3/12,12:09:00,7734.76,7734.76,7734.76,7734.76,135000000
2010/3/12,12:10:00,7732.64,7732.64,7732.64,7732.64,171000000
2010/3/12,12:11:00,7732.40,7732.40,7732.40,7732.40,228000000
2010/3/12,12:12:00,7732.35,7732.35,7732.35,7732.35,158000000
2010/3/12,12:13:00,7736.90,7736.90,7736.90,7736.90,253000000
2010/3/12,12:14:00,7736.08,7736.08,7736.08,7736.08,202000000
2010/3/12,12:15:00,7735.38,7735.38,7735.38,7735.38,151000000
2010/3/12,12:16:00,7733.33,7733.33,7733.33,7733.33,190000000
2010/3/12,12:17:00,7735.51,7735.51,7735.51,7735.51,158000000
2010/3/12,12:18:00,7733.70,7733.70,7733.70,7733.70,210000000
2010/3/12,12:19:00,7734.71,7734.71,7734.71,7734.71,132000000
2010/3/12,12:20:00,7733.69,7733.69,7733.69,7733.69,134000000
2010/3/12,12:21:00,7737.34,7737.34,7737.34,7737.34,203000000
2010/3/12,12:22:00,7736.72,7736.72,7736.72,7736.72,157000000
2010/3/12,12:23:00,7735.34,7735.34,7735.34,7735.34,220000000
2010/3/12,12:24:00,7737.12,7737.12,7737.12,7737.12,155000000
2010/3/12,12:25:00,7736.39,7736.39,7736.39,7736.39,148000000
2010/3/12,12:26:00,7739.00,7739.00,7739.00,7739.00,238000000
2010/3/12,12:27:00,7738.36,7738.36,7738.36,7738.36,174000000
2010/3/12,12:28:00,7743.41,7743.41,7743.41,7743.41,251000000
2010/3/12,12:29:00,7743.57,7743.57,7743.57,7743.57,230000000
2010/3/12,12:30:00,7741.62,7741.62,7741.62,7741.62,152000000
2010/3/12,12:31:00,7743.64,7743.64,7743.64,7743.64,176000000
2010/3/12,12:32:00,7742.63,7742.63,7742.63,7742.63,114000000
2010/3/12,12:33:00,7741.83,7741.83,7741.83,7741.83,210000000
2010/3/12,12:34:00,7740.03,7740.03,7740.03,7740.03,156000000
2010/3/12,12:35:00,7741.50,7741.50,7741.50,7741.50,166000000
2010/3/12,12:36:00,7739.44,7739.44,7739.44,7739.44,183000000
2010/3/12,12:37:00,7740.30,7740.30,7740.30,7740.30,132000000
2010/3/12,12:38:00,7741.48,7741.48,7741.48,7741.48,209000000
2010/3/12,12:39:00,7741.41,7741.41,7741.41,7741.41,220000000
2010/3/12,12:40:00,7738.80,7738.80,7738.80,7738.80,183000000
2010/3/12,12:41:00,7737.64,7737.64,7737.64,7737.64,220000000
2010/3/12,12:42:00,7741.67,7741.67,7741.67,7741.67,354000000
2010/3/12,12:43:00,7738.48,7738.48,7738.48,7738.48,242000000
2010/3/12,12:44:00,7741.10,7741.10,7741.10,7741.10,205000000
2010/3/12,12:45:00,7737.89,7737.89,7737.89,7737.89,184000000
2010/3/12,12:46:00,7738.16,7738.16,7738.16,7738.16,276000000
2010/3/12,12:47:00,7741.41,7741.41,7741.41,7741.41,228000000
2010/3/12,12:48:00,7739.01,7739.01,7739.01,7739.01,213000000
2010/3/12,12:49:00,7740.45,7740.45,7740.45,7740.45,177000000
2010/3/12,12:50:00,7740.48,7740.48,7740.48,7740.48,200000000
2010/3/12,12:51:00,7740.79,7740.79,7740.79,7740.79,266000000
2010/3/12,12:52:00,7740.92,7740.92,7740.92,7740.92,172000000
2010/3/12,12:53:00,7740.81,7740.81,7740.81,7740.81,312000000
2010/3/12,12:54:00,7740.69,7740.69,7740.69,7740.69,174000000
2010/3/12,12:55:00,7743.90,7743.90,7743.90,7743.90,201000000
2010/3/12,12:56:00,7744.88,7744.88,7744.88,7744.88,355000000
2010/3/12,12:57:00,7743.44,7743.44,7743.44,7743.44,327000000
2010/3/12,12:58:00,7748.94,7748.94,7748.94,7748.94,418000000
2010/3/12,12:59:00,7749.19,7749.19,7749.19,7749.19,351000000
2010/3/12,13:00:00,7752.47,7752.47,7752.47,7752.47,272000000
2010/3/12,13:01:00,7755.66,7755.66,7755.66,7755.66,393000000
2010/3/12,13:02:00,7752.57,7752.57,7752.57,7752.57,310000000
2010/3/12,13:03:00,7755.23,7755.23,7755.23,7755.23,399000000
2010/3/12,13:04:00,7752.70,7752.70,7752.70,7752.70,281000000
2010/3/12,13:05:00,7753.65,7753.65,7753.65,7753.65,364000000
2010/3/12,13:06:00,7754.04,7754.04,7754.04,7754.04,646000000
2010/3/12,13:07:00,7753.91,7753.91,7753.91,7753.91,365000000
2010/3/12,13:08:00,7750.21,7750.21,7750.21,7750.21,463000000
2010/3/12,13:09:00,7747.96,7747.96,7747.96,7747.96,320000000
2010/3/12,13:10:00,7745.91,7745.91,7745.91,7745.91,296000000
2010/3/12,13:11:00,7744.67,7744.67,7744.67,7744.67,418000000
2010/3/12,13:12:00,7744.00,7744.00,7744.00,7744.00,304000000
2010/3/12,13:13:00,7744.40,7744.40,7744.40,7744.40,360000000
2010/3/12,13:14:00,7744.46,7744.46,7744.46,7744.46,334000000
2010/3/12,13:15:00,7743.62,7743.62,7743.62,7743.62,276000000
2010/3/12,13:16:00,7739.60,7739.60,7739.60,7739.60,459000000
2010/3/12,13:17:00,7743.49,7743.49,7743.49,7743.49,353000000
2010/3/12,13:18:00,7741.41,7741.41,7741.41,7741.41,470000000
2010/3/12,13:19:00,7740.27,7740.27,7740.27,7740.27,378000000
2010/3/12,13:20:00,7742.47,7742.47,7742.47,7742.47,408000000
2010/3/12,13:21:00,7742.20,7742.20,7742.20,7742.20,526000000
2010/3/12,13:22:00,7745.64,7745.64,7745.64,7745.64,390000000
2010/3/12,13:23:00,7745.86,7745.86,7745.86,7745.86,516000000
2010/3/12,13:24:00,7744.98,7744.98,7744.98,7744.98,477000000
2010/3/12,13:25:00,7747.45,7747.45,7747.45,7747.45,400000000
2010/3/12,13:26:00,7747.45,7747.45,7747.45,7747.45,0
2010/3/12,13:27:00,7747.45,7747.45,7747.45,7747.45,0
2010/3/12,13:28:00,7747.45,7747.45,7747.45,7747.45,0
2010/3/12,13:29:00,7747.45,7747.45,7747.45,7747.45,0
2010/3/12,13:30:00,7748.33,7748.33,7748.33,7748.33,4160999936
2010/3/15,09:01:00,7750.87,7750.87,7750.87,7750.87,1968000000
2010/3/15,09:02:00,7739.74,7739.74,7739.74,7739.74,557000000
2010/3/15,09:03:00,7738.92,7738.92,7738.92,7738.92,619000000
2010/3/15,09:04:00,7740.91,7740.91,7740.91,7740.91,542000000
2010/3/15,09:05:00,7738.63,7738.63,7738.63,7738.63,425000000
2010/3/15,09:06:00,7736.67,7736.67,7736.67,7736.67,541000000
2010/3/15,09:07:00,7736.49,7736.49,7736.49,7736.49,362000000
2010/3/15,09:08:00,7737.95,7737.95,7737.95,7737.95,402000000
2010/3/15,09:09:00,7738.83,7738.83,7738.83,7738.83,348000000
2010/3/15,09:10:00,7741.64,7741.64,7741.64,7741.64,330000000
2010/3/15,09:11:00,7747.47,7747.47,7747.47,7747.47,441000000
2010/3/15,09:12:00,7748.77,7748.77,7748.77,7748.77,349000000
2010/3/15,09:13:00,7753.15,7753.15,7753.15,7753.15,493000000
2010/3/15,09:14:00,7756.26,7756.26,7756.26,7756.26,591000000
2010/3/15,09:15:00,7758.92,7758.92,7758.92,7758.92,509000000
2010/3/15,09:16:00,7763.60,7763.60,7763.60,7763.60,706000000
2010/3/15,09:17:00,7766.36,7766.36,7766.36,7766.36,461000000
2010/3/15,09:18:00,7763.17,7763.17,7763.17,7763.17,539000000
2010/3/15,09:19:00,7765.43,7765.43,7765.43,7765.43,612000000
2010/3/15,09:20:00,7765.06,7765.06,7765.06,7765.06,395000000
2010/3/15,09:21:00,7762.81,7762.81,7762.81,7762.81,497000000
2010/3/15,09:22:00,7762.31,7762.31,7762.31,7762.31,360000000
2010/3/15,09:23:00,7761.37,7761.37,7761.37,7761.37,416000000
2010/3/15,09:24:00,7761.57,7761.57,7761.57,7761.57,334000000
2010/3/15,09:25:00,7759.85,7759.85,7759.85,7759.85,275000000
2010/3/15,09:26:00,7761.26,7761.26,7761.26,7761.26,369000000
2010/3/15,09:27:00,7760.98,7760.98,7760.98,7760.98,266000000
2010/3/15,09:28:00,7760.83,7760.83,7760.83,7760.83,319000000
2010/3/15,09:29:00,7760.95,7760.95,7760.95,7760.95,313000000
2010/3/15,09:30:00,7760.66,7760.66,7760.66,7760.66,294000000
2010/3/15,09:31:00,7754.80,7754.80,7754.80,7754.80,415000000
2010/3/15,09:32:00,7756.23,7756.23,7756.23,7756.23,314000000
2010/3/15,09:33:00,7755.53,7755.53,7755.53,7755.53,375000000
2010/3/15,09:34:00,7757.63,7757.63,7757.63,7757.63,273000000
2010/3/15,09:35:00,7754.61,7754.61,7754.61,7754.61,206000000
2010/3/15,09:36:00,7755.67,7755.67,7755.67,7755.67,246000000
2010/3/15,09:37:00,7756.35,7756.35,7756.35,7756.35,177000000
2010/3/15,09:38:00,7754.34,7754.34,7754.34,7754.34,243000000
2010/3/15,09:39:00,7753.54,7753.54,7753.54,7753.54,210000000
2010/3/15,09:40:00,7754.76,7754.76,7754.76,7754.76,182000000
2010/3/15,09:41:00,7750.33,7750.33,7750.33,7750.33,311000000
2010/3/15,09:42:00,7749.86,7749.86,7749.86,7749.86,327000000
2010/3/15,09:43:00,7743.07,7743.07,7743.07,7743.07,423000000
2010/3/15,09:44:00,7741.11,7741.11,7741.11,7741.11,457000000
2010/3/15,09:45:00,7737.13,7737.13,7737.13,7737.13,337000000
2010/3/15,09:46:00,7734.86,7734.86,7734.86,7734.86,533000000
2010/3/15,09:47:00,7733.92,7733.92,7733.92,7733.92,339000000
2010/3/15,09:48:00,7724.36,7724.36,7724.36,7724.36,676000000
2010/3/15,09:49:00,7725.16,7725.16,7725.16,7725.16,421000000
2010/3/15,09:50:00,7724.27,7724.27,7724.27,7724.27,289000000
2010/3/15,09:51:00,7723.74,7723.74,7723.74,7723.74,345000000
2010/3/15,09:52:00,7726.76,7726.76,7726.76,7726.76,258000000
2010/3/15,09:53:00,7729.96,7729.96,7729.96,7729.96,323000000
2010/3/15,09:54:00,7729.47,7729.47,7729.47,7729.47,273000000
2010/3/15,09:55:00,7730.43,7730.43,7730.43,7730.43,249000000
2010/3/15,09:56:00,7729.64,7729.64,7729.64,7729.64,315000000
2010/3/15,09:57:00,7730.11,7730.11,7730.11,7730.11,185000000
2010/3/15,09:58:00,7729.55,7729.55,7729.55,7729.55,212000000
2010/3/15,09:59:00,7730.47,7730.47,7730.47,7730.47,204000000
2010/3/15,10:00:00,7731.29,7731.29,7731.29,7731.29,194000000
2010/3/15,10:01:00,7732.83,7732.83,7732.83,7732.83,242000000
2010/3/15,10:02:00,7731.38,7731.38,7731.38,7731.38,180000000
2010/3/15,10:03:00,7731.56,7731.56,7731.56,7731.56,252000000
2010/3/15,10:04:00,7730.91,7730.91,7730.91,7730.91,203000000
2010/3/15,10:05:00,7730.46,7730.46,7730.46,7730.46,167000000
2010/3/15,10:06:00,7718.67,7718.67,7718.67,7718.67,539000000
2010/3/15,10:07:00,7708.39,7708.39,7708.39,7708.39,624000000
2010/3/15,10:08:00,7703.62,7703.62,7703.62,7703.62,546000000
2010/3/15,10:09:00,7698.17,7698.17,7698.17,7698.17,636000000
2010/3/15,10:10:00,7687.14,7687.14,7687.14,7687.14,660000000
2010/3/15,10:11:00,7687.91,7687.91,7687.91,7687.91,731000000
2010/3/15,10:12:00,7683.51,7683.51,7683.51,7683.51,537000000
2010/3/15,10:13:00,7680.08,7680.08,7680.08,7680.08,627000000
2010/3/15,10:14:00,7685.98,7685.98,7685.98,7685.98,406000000
2010/3/15,10:15:00,7689.30,7689.30,7689.30,7689.30,295000000
2010/3/15,10:16:00,7695.08,7695.08,7695.08,7695.08,334000000
2010/3/15,10:17:00,7692.15,7692.15,7692.15,7692.15,239000000
2010/3/15,10:18:00,7692.54,7692.54,7692.54,7692.54,268000000
2010/3/15,10:19:00,7695.12,7695.12,7695.12,7695.12,226000000
2010/3/15,10:20:00,7692.32,7692.32,7692.32,7692.32,199000000
2010/3/15,10:21:00,7685.53,7685.53,7685.53,7685.53,508000000
2010/3/15,10:22:00,7677.15,7677.15,7677.15,7677.15,439000000
2010/3/15,10:23:00,7674.44,7674.44,7674.44,7674.44,493000000
2010/3/15,10:24:00,7674.27,7674.27,7674.27,7674.27,374000000
2010/3/15,10:25:00,7672.60,7672.60,7672.60,7672.60,286000000
2010/3/15,10:26:00,7672.92,7672.92,7672.92,7672.92,375000000
2010/3/15,10:27:00,7673.96,7673.96,7673.96,7673.96,231000000
2010/3/15,10:28:00,7676.03,7676.03,7676.03,7676.03,317000000
2010/3/15,10:29:00,7678.09,7678.09,7678.09,7678.09,251000000
2010/3/15,10:30:00,7679.27,7679.27,7679.27,7679.27,202000000
2010/3/15,10:31:00,7681.08,7681.08,7681.08,7681.08,309000000
2010/3/15,10:32:00,7682.04,7682.04,7682.04,7682.04,185000000
2010/3/15,10:33:00,7682.82,7682.82,7682.82,7682.82,246000000
2010/3/15,10:34:00,7684.18,7684.18,7684.18,7684.18,164000000
2010/3/15,10:35:00,7681.97,7681.97,7681.97,7681.97,173000000
2010/3/15,10:36:00,7681.67,7681.67,7681.67,7681.67,252000000
2010/3/15,10:37:00,7682.93,7682.93,7682.93,7682.93,128000000
2010/3/15,10:38:00,7682.01,7682.01,7682.01,7682.01,164000000
2010/3/15,10:39:00,7676.24,7676.24,7676.24,7676.24,148000000
2010/3/15,10:40:00,7678.89,7678.89,7678.89,7678.89,144000000
2010/3/15,10:41:00,7674.08,7674.08,7674.08,7674.08,286000000
2010/3/15,10:42:00,7670.54,7670.54,7670.54,7670.54,191000000
2010/3/15,10:43:00,7668.33,7668.33,7668.33,7668.33,337000000
2010/3/15,10:44:00,7665.24,7665.24,7665.24,7665.24,380000000
2010/3/15,10:45:00,7663.57,7663.57,7663.57,7663.57,310000000
2010/3/15,10:46:00,7661.61,7661.61,7661.61,7661.61,344000000
2010/3/15,10:47:00,7662.53,7662.53,7662.53,7662.53,244000000
2010/3/15,10:48:00,7663.82,7663.82,7663.82,7663.82,326000000
2010/3/15,10:49:00,7663.94,7663.94,7663.94,7663.94,274000000
2010/3/15,10:50:00,7664.35,7664.35,7664.35,7664.35,208000000
2010/3/15,10:51:00,7666.88,7666.88,7666.88,7666.88,208000000
2010/3/15,10:52:00,7669.96,7669.96,7669.96,7669.96,149000000
2010/3/15,10:53:00,7670.99,7670.99,7670.99,7670.99,230000000
2010/3/15,10:54:00,7669.56,7669.56,7669.56,7669.56,189000000
2010/3/15,10:55:00,7670.42,7670.42,7670.42,7670.42,184000000
2010/3/15,10:56:00,7669.37,7669.37,7669.37,7669.37,192000000
2010/3/15,10:57:00,7668.30,7668.30,7668.30,7668.30,144000000
2010/3/15,10:58:00,7670.82,7670.82,7670.82,7670.82,187000000
2010/3/15,10:59:00,7671.96,7671.96,7671.96,7671.96,141000000
2010/3/15,11:00:00,7664.54,7664.54,7664.54,7664.54,175000000
2010/3/15,11:01:00,7664.51,7664.51,7664.51,7664.51,304000000
2010/3/15,11:02:00,7663.79,7663.79,7663.79,7663.79,136000000
2010/3/15,11:03:00,7658.52,7658.52,7658.52,7658.52,268000000
2010/3/15,11:04:00,7655.43,7655.43,7655.43,7655.43,268000000
2010/3/15,11:05:00,7656.80,7656.80,7656.80,7656.80,224000000
2010/3/15,11:06:00,7656.36,7656.36,7656.36,7656.36,237000000
2010/3/15,11:07:00,7656.70,7656.70,7656.70,7656.70,169000000
2010/3/15,11:08:00,7657.01,7657.01,7657.01,7657.01,198000000
2010/3/15,11:09:00,7657.50,7657.50,7657.50,7657.50,153000000
2010/3/15,11:10:00,7659.25,7659.25,7659.25,7659.25,142000000
2010/3/15,11:11:00,7664.65,7664.65,7664.65,7664.65,193000000
2010/3/15,11:12:00,7667.03,7667.03,7667.03,7667.03,176000000
2010/3/15,11:13:00,7666.45,7666.45,7666.45,7666.45,214000000
2010/3/15,11:14:00,7667.16,7667.16,7667.16,7667.16,146000000
2010/3/15,11:15:00,7670.14,7670.14,7670.14,7670.14,131000000
2010/3/15,11:16:00,7672.62,7672.62,7672.62,7672.62,175000000
2010/3/15,11:17:00,7674.42,7674.42,7674.42,7674.42,115000000
2010/3/15,11:18:00,7673.26,7673.26,7673.26,7673.26,197000000
2010/3/15,11:19:00,7674.79,7674.79,7674.79,7674.79,160000000
2010/3/15,11:20:00,7675.03,7675.03,7675.03,7675.03,149000000
2010/3/15,11:21:00,7674.69,7674.69,7674.69,7674.69,197000000
2010/3/15,11:22:00,7674.30,7674.30,7674.30,7674.30,126000000
2010/3/15,11:23:00,7673.90,7673.90,7673.90,7673.90,180000000
2010/3/15,11:24:00,7673.06,7673.06,7673.06,7673.06,140000000
2010/3/15,11:25:00,7675.05,7675.05,7675.05,7675.05,144000000
2010/3/15,11:26:00,7675.42,7675.42,7675.42,7675.42,161000000
2010/3/15,11:27:00,7676.11,7676.11,7676.11,7676.11,110000000
2010/3/15,11:28:00,7674.11,7674.11,7674.11,7674.11,177000000
2010/3/15,11:29:00,7675.46,7675.46,7675.46,7675.46,137000000
2010/3/15,11:30:00,7673.59,7673.59,7673.59,7673.59,144000000
2010/3/15,11:31:00,7668.31,7668.31,7668.31,7668.31,241000000
2010/3/15,11:32:00,7671.66,7671.66,7671.66,7671.66,181000000
2010/3/15,11:33:00,7667.70,7667.70,7667.70,7667.70,232000000
2010/3/15,11:34:00,7667.27,7667.27,7667.27,7667.27,140000000
2010/3/15,11:35:00,7667.52,7667.52,7667.52,7667.52,133000000
2010/3/15,11:36:00,7669.87,7669.87,7669.87,7669.87,140000000
2010/3/15,11:37:00,7672.11,7672.11,7672.11,7672.11,102000000
2010/3/15,11:38:00,7672.70,7672.70,7672.70,7672.70,118000000
2010/3/15,11:39:00,7674.05,7674.05,7674.05,7674.05,119000000
2010/3/15,11:40:00,7673.45,7673.45,7673.45,7673.45,139000000
2010/3/15,11:41:00,7674.34,7674.34,7674.34,7674.34,140000000
2010/3/15,11:42:00,7676.59,7676.59,7676.59,7676.59,123000000
2010/3/15,11:43:00,7677.73,7677.73,7677.73,7677.73,190000000
2010/3/15,11:44:00,7678.39,7678.39,7678.39,7678.39,166000000
2010/3/15,11:45:00,7679.24,7679.24,7679.24,7679.24,144000000
2010/3/15,11:46:00,7681.55,7681.55,7681.55,7681.55,191000000
2010/3/15,11:47:00,7685.33,7685.33,7685.33,7685.33,128000000
2010/3/15,11:48:00,7686.51,7686.51,7686.51,7686.51,168000000
2010/3/15,11:49:00,7687.17,7687.17,7687.17,7687.17,132000000
2010/3/15,11:50:00,7689.15,7689.15,7689.15,7689.15,159000000
2010/3/15,11:51:00,7688.24,7688.24,7688.24,7688.24,192000000
2010/3/15,11:52:00,7689.33,7689.33,7689.33,7689.33,134000000
2010/3/15,11:53:00,7688.93,7688.93,7688.93,7688.93,180000000
2010/3/15,11:54:00,7687.70,7687.70,7687.70,7687.70,102000000
2010/3/15,11:55:00,7689.70,7689.70,7689.70,7689.70,114000000
2010/3/15,11:56:00,7689.15,7689.15,7689.15,7689.15,153000000
2010/3/15,11:57:00,7689.97,7689.97,7689.97,7689.97,115000000
2010/3/15,11:58:00,7689.20,7689.20,7689.20,7689.20,177000000
2010/3/15,11:59:00,7685.95,7685.95,7685.95,7685.95,132000000
2010/3/15,12:00:00,7685.00,7685.00,7685.00,7685.00,193000000
2010/3/15,12:01:00,7684.80,7684.80,7684.80,7684.80,133000000
2010/3/15,12:02:00,7684.23,7684.23,7684.23,7684.23,102000000
2010/3/15,12:03:00,7684.70,7684.70,7684.70,7684.70,148000000
2010/3/15,12:04:00,7685.23,7685.23,7685.23,7685.23,108000000
2010/3/15,12:05:00,7684.19,7684.19,7684.19,7684.19,122000000
2010/3/15,12:06:00,7685.30,7685.30,7685.30,7685.30,136000000
2010/3/15,12:07:00,7685.16,7685.16,7685.16,7685.16,105000000
2010/3/15,12:08:00,7686.37,7686.37,7686.37,7686.37,138000000
2010/3/15,12:09:00,7686.51,7686.51,7686.51,7686.51,97000000
2010/3/15,12:10:00,7686.42,7686.42,7686.42,7686.42,105000000
2010/3/15,12:11:00,7685.89,7685.89,7685.89,7685.89,103000000
2010/3/15,12:12:00,7686.39,7686.39,7686.39,7686.39,86000000
2010/3/15,12:13:00,7686.10,7686.10,7686.10,7686.10,124000000
2010/3/15,12:14:00,7686.06,7686.06,7686.06,7686.06,101000000
2010/3/15,12:15:00,7685.84,7685.84,7685.84,7685.84,105000000
2010/3/15,12:16:00,7685.05,7685.05,7685.05,7685.05,128000000
2010/3/15,12:17:00,7685.52,7685.52,7685.52,7685.52,102000000
2010/3/15,12:18:00,7686.33,7686.33,7686.33,7686.33,186000000
2010/3/15,12:19:00,7686.79,7686.79,7686.79,7686.79,133000000
2010/3/15,12:20:00,7684.34,7684.34,7684.34,7684.34,139000000
2010/3/15,12:21:00,7684.49,7684.49,7684.49,7684.49,159000000
2010/3/15,12:22:00,7683.75,7683.75,7683.75,7683.75,136000000
2010/3/15,12:23:00,7682.72,7682.72,7682.72,7682.72,149000000
2010/3/15,12:24:00,7681.97,7681.97,7681.97,7681.97,134000000
2010/3/15,12:25:00,7681.18,7681.18,7681.18,7681.18,174000000
2010/3/15,12:26:00,7680.23,7680.23,7680.23,7680.23,155000000
2010/3/15,12:27:00,7680.84,7680.84,7680.84,7680.84,134000000
2010/3/15,12:28:00,7678.46,7678.46,7678.46,7678.46,234000000
2010/3/15,12:29:00,7679.25,7679.25,7679.25,7679.25,132000000
2010/3/15,12:30:00,7676.03,7676.03,7676.03,7676.03,182000000
2010/3/15,12:31:00,7677.17,7677.17,7677.17,7677.17,167000000
2010/3/15,12:32:00,7675.76,7675.76,7675.76,7675.76,151000000
2010/3/15,12:33:00,7675.91,7675.91,7675.91,7675.91,207000000
2010/3/15,12:34:00,7676.29,7676.29,7676.29,7676.29,172000000
2010/3/15,12:35:00,7675.83,7675.83,7675.83,7675.83,175000000
2010/3/15,12:36:00,7672.90,7672.90,7672.90,7672.90,262000000
2010/3/15,12:37:00,7676.24,7676.24,7676.24,7676.24,160000000
2010/3/15,12:38:00,7671.32,7671.32,7671.32,7671.32,245000000
2010/3/15,12:39:00,7671.33,7671.33,7671.33,7671.33,195000000
2010/3/15,12:40:00,7672.79,7672.79,7672.79,7672.79,212000000
2010/3/15,12:41:00,7673.12,7673.12,7673.12,7673.12,276000000
2010/3/15,12:42:00,7670.64,7670.64,7670.64,7670.64,216000000
2010/3/15,12:43:00,7670.13,7670.13,7670.13,7670.13,236000000
2010/3/15,12:44:00,7671.39,7671.39,7671.39,7671.39,215000000
2010/3/15,12:45:00,7672.93,7672.93,7672.93,7672.93,208000000
2010/3/15,12:46:00,7670.91,7670.91,7670.91,7670.91,292000000
2010/3/15,12:47:00,7669.43,7669.43,7669.43,7669.43,197000000
2010/3/15,12:48:00,7669.70,7669.70,7669.70,7669.70,252000000
2010/3/15,12:49:00,7669.75,7669.75,7669.75,7669.75,164000000
2010/3/15,12:50:00,7671.12,7671.12,7671.12,7671.12,204000000
2010/3/15,12:51:00,7672.20,7672.20,7672.20,7672.20,194000000
2010/3/15,12:52:00,7671.91,7671.91,7671.91,7671.91,130000000
2010/3/15,12:53:00,7672.75,7672.75,7672.75,7672.75,180000000
2010/3/15,12:54:00,7674.14,7674.14,7674.14,7674.14,141000000
2010/3/15,12:55:00,7672.39,7672.39,7672.39,7672.39,158000000
2010/3/15,12:56:00,7674.26,7674.26,7674.26,7674.26,206000000
2010/3/15,12:57:00,7674.66,7674.66,7674.66,7674.66,186000000
2010/3/15,12:58:00,7669.01,7669.01,7669.01,7669.01,278000000
2010/3/15,12:59:00,7671.32,7671.32,7671.32,7671.32,160000000
2010/3/15,13:00:00,7667.69,7667.69,7667.69,7667.69,217000000
2010/3/15,13:01:00,7669.46,7669.46,7669.46,7669.46,232000000
2010/3/15,13:02:00,7670.70,7670.70,7670.70,7670.70,185000000
2010/3/15,13:03:00,7669.04,7669.04,7669.04,7669.04,248000000
2010/3/15,13:04:00,7669.05,7669.05,7669.05,7669.05,175000000
2010/3/15,13:05:00,7668.75,7668.75,7668.75,7668.75,203000000
2010/3/15,13:06:00,7667.87,7667.87,7667.87,7667.87,257000000
2010/3/15,13:07:00,7668.67,7668.67,7668.67,7668.67,208000000
2010/3/15,13:08:00,7668.65,7668.65,7668.65,7668.65,318000000
2010/3/15,13:09:00,7669.36,7669.36,7669.36,7669.36,254000000
2010/3/15,13:10:00,7668.06,7668.06,7668.06,7668.06,247000000
2010/3/15,13:11:00,7668.00,7668.00,7668.00,7668.00,287000000
2010/3/15,13:12:00,7664.47,7664.47,7664.47,7664.47,235000000
2010/3/15,13:13:00,7663.17,7663.17,7663.17,7663.17,329000000
2010/3/15,13:14:00,7664.86,7664.86,7664.86,7664.86,296000000
2010/3/15,13:15:00,7664.42,7664.42,7664.42,7664.42,298000000
2010/3/15,13:16:00,7660.46,7660.46,7660.46,7660.46,429000000
2010/3/15,13:17:00,7661.01,7661.01,7661.01,7661.01,338000000
2010/3/15,13:18:00,7656.84,7656.84,7656.84,7656.84,536000000
2010/3/15,13:19:00,7657.57,7657.57,7657.57,7657.57,445000000
2010/3/15,13:20:00,7652.59,7652.59,7652.59,7652.59,468000000
2010/3/15,13:21:00,7655.92,7655.92,7655.92,7655.92,526000000
2010/3/15,13:22:00,7652.58,7652.58,7652.58,7652.58,453000000
2010/3/15,13:23:00,7655.04,7655.04,7655.04,7655.04,561000000
2010/3/15,13:24:00,7652.43,7652.43,7652.43,7652.43,527000000
2010/3/15,13:25:00,7653.81,7653.81,7653.81,7653.81,455000000
2010/3/15,13:26:00,7653.81,7653.81,7653.81,7653.81,0
2010/3/15,13:27:00,7653.81,7653.81,7653.81,7653.81,0
2010/3/15,13:28:00,7653.81,7653.81,7653.81,7653.81,0
2010/3/15,13:29:00,7653.81,7653.81,7653.81,7653.81,0
2010/3/15,13:30:00,7634.92,7634.92,7634.92,7634.92,346032640
2010/3/16,09:01:00,7671.41,7671.41,7671.41,7671.41,2124000000
2010/3/16,09:02:00,7673.36,7673.36,7673.36,7673.36,442000000
2010/3/16,09:03:00,7675.02,7675.02,7675.02,7675.02,632000000
2010/3/16,09:04:00,7676.99,7676.99,7676.99,7676.99,612000000
2010/3/16,09:05:00,7679.57,7679.57,7679.57,7679.57,487000000
2010/3/16,09:06:00,7677.20,7677.20,7677.20,7677.20,715000000
2010/3/16,09:07:00,7676.86,7676.86,7676.86,7676.86,380000000
2010/3/16,09:08:00,7675.27,7675.27,7675.27,7675.27,434000000
2010/3/16,09:09:00,7671.61,7671.61,7671.61,7671.61,495000000
2010/3/16,09:10:00,7665.37,7665.37,7665.37,7665.37,420000000
2010/3/16,09:11:00,7661.61,7661.61,7661.61,7661.61,521000000
2010/3/16,09:12:00,7660.01,7660.01,7660.01,7660.01,370000000
2010/3/16,09:13:00,7656.52,7656.52,7656.52,7656.52,432000000
2010/3/16,09:14:00,7656.75,7656.75,7656.75,7656.75,372000000
2010/3/16,09:15:00,7656.58,7656.58,7656.58,7656.58,345000000
2010/3/16,09:16:00,7657.03,7657.03,7657.03,7657.03,525000000
2010/3/16,09:17:00,7653.48,7653.48,7653.48,7653.48,295000000
2010/3/16,09:18:00,7652.47,7652.47,7652.47,7652.47,338000000
2010/3/16,09:19:00,7654.40,7654.40,7654.40,7654.40,351000000
2010/3/16,09:20:00,7654.16,7654.16,7654.16,7654.16,279000000
2010/3/16,09:21:00,7656.89,7656.89,7656.89,7656.89,390000000
2010/3/16,09:22:00,7657.24,7657.24,7657.24,7657.24,272000000
2010/3/16,09:23:00,7660.11,7660.11,7660.11,7660.11,382000000
2010/3/16,09:24:00,7661.88,7661.88,7661.88,7661.88,432000000
2010/3/16,09:25:00,7665.01,7665.01,7665.01,7665.01,328000000
2010/3/16,09:26:00,7666.50,7666.50,7666.50,7666.50,573000000
2010/3/16,09:27:00,7665.95,7665.95,7665.95,7665.95,370000000
2010/3/16,09:28:00,7666.93,7666.93,7666.93,7666.93,388000000
2010/3/16,09:29:00,7665.98,7665.98,7665.98,7665.98,364000000
2010/3/16,09:30:00,7663.69,7663.69,7663.69,7663.69,333000000
2010/3/16,09:31:00,7662.10,7662.10,7662.10,7662.10,392000000
2010/3/16,09:32:00,7659.44,7659.44,7659.44,7659.44,239000000
2010/3/16,09:33:00,7658.68,7658.68,7658.68,7658.68,333000000
2010/3/16,09:34:00,7655.21,7655.21,7655.21,7655.21,251000000
2010/3/16,09:35:00,7655.38,7655.38,7655.38,7655.38,214000000
2010/3/16,09:36:00,7655.26,7655.26,7655.26,7655.26,342000000
2010/3/16,09:37:00,7657.48,7657.48,7657.48,7657.48,226000000
2010/3/16,09:38:00,7664.90,7664.90,7664.90,7664.90,471000000
2010/3/16,09:39:00,7665.71,7665.71,7665.71,7665.71,271000000
2010/3/16,09:40:00,7665.12,7665.12,7665.12,7665.12,250000000
2010/3/16,09:41:00,7661.79,7661.79,7661.79,7661.79,273000000
2010/3/16,09:42:00,7660.93,7660.93,7660.93,7660.93,197000000
2010/3/16,09:43:00,7660.50,7660.50,7660.50,7660.50,260000000
2010/3/16,09:44:00,7653.00,7653.00,7653.00,7653.00,240000000
2010/3/16,09:45:00,7655.59,7655.59,7655.59,7655.59,171000000
2010/3/16,09:46:00,7652.00,7652.00,7652.00,7652.00,272000000
2010/3/16,09:47:00,7652.87,7652.87,7652.87,7652.87,233000000
2010/3/16,09:48:00,7651.70,7651.70,7651.70,7651.70,276000000
2010/3/16,09:49:00,7649.96,7649.96,7649.96,7649.96,260000000
2010/3/16,09:50:00,7648.82,7648.82,7648.82,7648.82,189000000
2010/3/16,09:51:00,7645.17,7645.17,7645.17,7645.17,377000000
2010/3/16,09:52:00,7651.47,7651.47,7651.47,7651.47,285000000
2010/3/16,09:53:00,7651.51,7651.51,7651.51,7651.51,308000000
2010/3/16,09:54:00,7649.83,7649.83,7649.83,7649.83,161000000
2010/3/16,09:55:00,7651.15,7651.15,7651.15,7651.15,125000000
2010/3/16,09:56:00,7649.92,7649.92,7649.92,7649.92,235000000
2010/3/16,09:57:00,7648.45,7648.45,7648.45,7648.45,198000000
2010/3/16,09:58:00,7648.30,7648.30,7648.30,7648.30,246000000
2010/3/16,09:59:00,7648.92,7648.92,7648.92,7648.92,173000000
2010/3/16,10:00:00,7646.20,7646.20,7646.20,7646.20,145000000
2010/3/16,10:01:00,7649.57,7649.57,7649.57,7649.57,233000000
2010/3/16,10:02:00,7651.36,7651.36,7651.36,7651.36,189000000
2010/3/16,10:03:00,7654.14,7654.14,7654.14,7654.14,246000000
2010/3/16,10:04:00,7660.32,7660.32,7660.32,7660.32,218000000
2010/3/16,10:05:00,7657.93,7657.93,7657.93,7657.93,202000000
2010/3/16,10:06:00,7658.71,7658.71,7658.71,7658.71,231000000
2010/3/16,10:07:00,7657.93,7657.93,7657.93,7657.93,156000000
2010/3/16,10:08:00,7658.24,7658.24,7658.24,7658.24,212000000
2010/3/16,10:09:00,7659.10,7659.10,7659.10,7659.10,172000000
2010/3/16,10:10:00,7659.77,7659.77,7659.77,7659.77,186000000
2010/3/16,10:11:00,7661.17,7661.17,7661.17,7661.17,248000000
2010/3/16,10:12:00,7663.83,7663.83,7663.83,7663.83,174000000
2010/3/16,10:13:00,7665.14,7665.14,7665.14,7665.14,353000000
2010/3/16,10:14:00,7666.97,7666.97,7666.97,7666.97,254000000
2010/3/16,10:15:00,7668.42,7668.42,7668.42,7668.42,215000000
2010/3/16,10:16:00,7668.01,7668.01,7668.01,7668.01,289000000
2010/3/16,10:17:00,7669.09,7669.09,7669.09,7669.09,158000000
2010/3/16,10:18:00,7666.31,7666.31,7666.31,7666.31,255000000
2010/3/16,10:19:00,7666.29,7666.29,7666.29,7666.29,282000000
2010/3/16,10:20:00,7666.99,7666.99,7666.99,7666.99,239000000
2010/3/16,10:21:00,7665.62,7665.62,7665.62,7665.62,261000000
2010/3/16,10:22:00,7665.70,7665.70,7665.70,7665.70,176000000
2010/3/16,10:23:00,7664.69,7664.69,7664.69,7664.69,191000000
2010/3/16,10:24:00,7665.88,7665.88,7665.88,7665.88,181000000
2010/3/16,10:25:00,7665.74,7665.74,7665.74,7665.74,140000000
2010/3/16,10:26:00,7665.89,7665.89,7665.89,7665.89,204000000
2010/3/16,10:27:00,7666.31,7666.31,7666.31,7666.31,114000000
2010/3/16,10:28:00,7665.26,7665.26,7665.26,7665.26,166000000
2010/3/16,10:29:00,7666.47,7666.47,7666.47,7666.47,152000000
2010/3/16,10:30:00,7665.24,7665.24,7665.24,7665.24,139000000
2010/3/16,10:31:00,7666.18,7666.18,7666.18,7666.18,217000000
2010/3/16,10:32:00,7666.43,7666.43,7666.43,7666.43,127000000
2010/3/16,10:33:00,7666.85,7666.85,7666.85,7666.85,171000000
2010/3/16,10:34:00,7667.26,7667.26,7667.26,7667.26,171000000
2010/3/16,10:35:00,7667.03,7667.03,7667.03,7667.03,165000000
2010/3/16,10:36:00,7664.27,7664.27,7664.27,7664.27,256000000
2010/3/16,10:37:00,7663.48,7663.48,7663.48,7663.48,134000000
2010/3/16,10:38:00,7663.52,7663.52,7663.52,7663.52,173000000
2010/3/16,10:39:00,7662.10,7662.10,7662.10,7662.10,152000000
2010/3/16,10:40:00,7660.54,7660.54,7660.54,7660.54,121000000
2010/3/16,10:41:00,7662.54,7662.54,7662.54,7662.54,163000000
2010/3/16,10:42:00,7663.50,7663.50,7663.50,7663.50,164000000
2010/3/16,10:43:00,7661.90,7661.90,7661.90,7661.90,178000000
2010/3/16,10:44:00,7663.70,7663.70,7663.70,7663.70,180000000
2010/3/16,10:45:00,7661.01,7661.01,7661.01,7661.01,177000000
2010/3/16,10:46:00,7662.47,7662.47,7662.47,7662.47,209000000
2010/3/16,10:47:00,7662.34,7662.34,7662.34,7662.34,114000000
2010/3/16,10:48:00,7661.83,7661.83,7661.83,7661.83,214000000
2010/3/16,10:49:00,7659.99,7659.99,7659.99,7659.99,124000000
2010/3/16,10:50:00,7659.06,7659.06,7659.06,7659.06,112000000
2010/3/16,10:51:00,7657.91,7657.91,7657.91,7657.91,191000000
2010/3/16,10:52:00,7658.62,7658.62,7658.62,7658.62,138000000
2010/3/16,10:53:00,7659.37,7659.37,7659.37,7659.37,225000000
2010/3/16,10:54:00,7661.84,7661.84,7661.84,7661.84,181000000
2010/3/16,10:55:00,7658.50,7658.50,7658.50,7658.50,141000000
2010/3/16,10:56:00,7659.06,7659.06,7659.06,7659.06,206000000
2010/3/16,10:57:00,7658.04,7658.04,7658.04,7658.04,124000000
2010/3/16,10:58:00,7660.20,7660.20,7660.20,7660.20,182000000
2010/3/16,10:59:00,7659.92,7659.92,7659.92,7659.92,130000000
2010/3/16,11:00:00,7660.04,7660.04,7660.04,7660.04,119000000
2010/3/16,11:01:00,7658.82,7658.82,7658.82,7658.82,142000000
2010/3/16,11:02:00,7660.69,7660.69,7660.69,7660.69,95000000
2010/3/16,11:03:00,7658.49,7658.49,7658.49,7658.49,170000000
2010/3/16,11:04:00,7659.90,7659.90,7659.90,7659.90,177000000
2010/3/16,11:05:00,7659.50,7659.50,7659.50,7659.50,152000000
2010/3/16,11:06:00,7659.74,7659.74,7659.74,7659.74,185000000
2010/3/16,11:07:00,7660.74,7660.74,7660.74,7660.74,124000000
2010/3/16,11:08:00,7658.52,7658.52,7658.52,7658.52,175000000
2010/3/16,11:09:00,7661.95,7661.95,7661.95,7661.95,148000000
2010/3/16,11:10:00,7660.52,7660.52,7660.52,7660.52,138000000
2010/3/16,11:11:00,7660.38,7660.38,7660.38,7660.38,182000000
2010/3/16,11:12:00,7660.20,7660.20,7660.20,7660.20,198000000
2010/3/16,11:13:00,7659.33,7659.33,7659.33,7659.33,165000000
2010/3/16,11:14:00,7659.75,7659.75,7659.75,7659.75,112000000
2010/3/16,11:15:00,7659.81,7659.81,7659.81,7659.81,117000000
2010/3/16,11:16:00,7660.64,7660.64,7660.64,7660.64,189000000
2010/3/16,11:17:00,7660.62,7660.62,7660.62,7660.62,110000000
2010/3/16,11:18:00,7662.42,7662.42,7662.42,7662.42,135000000
2010/3/16,11:19:00,7661.67,7661.67,7661.67,7661.67,114000000
2010/3/16,11:20:00,7661.92,7661.92,7661.92,7661.92,117000000
2010/3/16,11:21:00,7660.90,7660.90,7660.90,7660.90,190000000
2010/3/16,11:22:00,7663.00,7663.00,7663.00,7663.00,150000000
2010/3/16,11:23:00,7663.03,7663.03,7663.03,7663.03,160000000
2010/3/16,11:24:00,7665.28,7665.28,7665.28,7665.28,177000000
2010/3/16,11:25:00,7665.64,7665.64,7665.64,7665.64,163000000
2010/3/16,11:26:00,7665.11,7665.11,7665.11,7665.11,225000000
2010/3/16,11:27:00,7666.14,7666.14,7666.14,7666.14,157000000
2010/3/16,11:28:00,7665.52,7665.52,7665.52,7665.52,192000000
2010/3/16,11:29:00,7665.70,7665.70,7665.70,7665.70,178000000
2010/3/16,11:30:00,7666.03,7666.03,7666.03,7666.03,147000000
2010/3/16,11:31:00,7667.08,7667.08,7667.08,7667.08,211000000
2010/3/16,11:32:00,7666.58,7666.58,7666.58,7666.58,150000000
2010/3/16,11:33:00,7666.12,7666.12,7666.12,7666.12,160000000
2010/3/16,11:34:00,7667.84,7667.84,7667.84,7667.84,143000000
2010/3/16,11:35:00,7665.83,7665.83,7665.83,7665.83,166000000
2010/3/16,11:36:00,7667.47,7667.47,7667.47,7667.47,161000000
2010/3/16,11:37:00,7667.75,7667.75,7667.75,7667.75,100000000
2010/3/16,11:38:00,7668.73,7668.73,7668.73,7668.73,193000000
2010/3/16,11:39:00,7668.75,7668.75,7668.75,7668.75,139000000
2010/3/16,11:40:00,7668.39,7668.39,7668.39,7668.39,180000000
2010/3/16,11:41:00,7671.24,7671.24,7671.24,7671.24,270000000
2010/3/16,11:42:00,7669.00,7669.00,7669.00,7669.00,198000000
2010/3/16,11:43:00,7671.60,7671.60,7671.60,7671.60,320000000
2010/3/16,11:44:00,7672.66,7672.66,7672.66,7672.66,163000000
2010/3/16,11:45:00,7673.18,7673.18,7673.18,7673.18,236000000
2010/3/16,11:46:00,7677.03,7677.03,7677.03,7677.03,241000000
2010/3/16,11:47:00,7677.90,7677.90,7677.90,7677.90,223000000
2010/3/16,11:48:00,7677.16,7677.16,7677.16,7677.16,280000000
2010/3/16,11:49:00,7680.52,7680.52,7680.52,7680.52,273000000
2010/3/16,11:50:00,7682.82,7682.82,7682.82,7682.82,278000000
2010/3/16,11:51:00,7683.93,7683.93,7683.93,7683.93,454000000
2010/3/16,11:52:00,7684.55,7684.55,7684.55,7684.55,237000000
2010/3/16,11:53:00,7686.32,7686.32,7686.32,7686.32,299000000
2010/3/16,11:54:00,7682.08,7682.08,7682.08,7682.08,259000000
2010/3/16,11:55:00,7683.96,7683.96,7683.96,7683.96,211000000
2010/3/16,11:56:00,7682.94,7682.94,7682.94,7682.94,249000000
2010/3/16,11:57:00,7683.32,7683.32,7683.32,7683.32,179000000
2010/3/16,11:58:00,7683.40,7683.40,7683.40,7683.40,232000000
2010/3/16,11:59:00,7684.63,7684.63,7684.63,7684.63,155000000
2010/3/16,12:00:00,7685.73,7685.73,7685.73,7685.73,135000000
2010/3/16,12:01:00,7683.14,7683.14,7683.14,7683.14,186000000
2010/3/16,12:02:00,7684.83,7684.83,7684.83,7684.83,181000000
2010/3/16,12:03:00,7687.02,7687.02,7687.02,7687.02,251000000
2010/3/16,12:04:00,7680.47,7680.47,7680.47,7680.47,203000000
2010/3/16,12:05:00,7684.18,7684.18,7684.18,7684.18,166000000
2010/3/16,12:06:00,7683.32,7683.32,7683.32,7683.32,210000000
2010/3/16,12:07:00,7680.80,7680.80,7680.80,7680.80,126000000
2010/3/16,12:08:00,7680.71,7680.71,7680.71,7680.71,160000000
2010/3/16,12:09:00,7683.18,7683.18,7683.18,7683.18,143000000
2010/3/16,12:10:00,7680.80,7680.80,7680.80,7680.80,118000000
2010/3/16,12:11:00,7681.10,7681.10,7681.10,7681.10,178000000
2010/3/16,12:12:00,7682.04,7682.04,7682.04,7682.04,112000000
2010/3/16,12:13:00,7679.15,7679.15,7679.15,7679.15,165000000
2010/3/16,12:14:00,7682.77,7682.77,7682.77,7682.77,132000000
2010/3/16,12:15:00,7680.60,7680.60,7680.60,7680.60,119000000
2010/3/16,12:16:00,7680.83,7680.83,7680.83,7680.83,168000000
2010/3/16,12:17:00,7682.07,7682.07,7682.07,7682.07,128000000
2010/3/16,12:18:00,7680.23,7680.23,7680.23,7680.23,164000000
2010/3/16,12:19:00,7679.75,7679.75,7679.75,7679.75,140000000
2010/3/16,12:20:00,7678.84,7678.84,7678.84,7678.84,157000000
2010/3/16,12:21:00,7678.25,7678.25,7678.25,7678.25,175000000
2010/3/16,12:22:00,7678.70,7678.70,7678.70,7678.70,167000000
2010/3/16,12:23:00,7678.37,7678.37,7678.37,7678.37,194000000
2010/3/16,12:24:00,7677.20,7677.20,7677.20,7677.20,143000000
2010/3/16,12:25:00,7680.41,7680.41,7680.41,7680.41,158000000
2010/3/16,12:26:00,7681.63,7681.63,7681.63,7681.63,165000000
2010/3/16,12:27:00,7681.28,7681.28,7681.28,7681.28,133000000
2010/3/16,12:28:00,7683.06,7683.06,7683.06,7683.06,192000000
2010/3/16,12:29:00,7683.33,7683.33,7683.33,7683.33,123000000
2010/3/16,12:30:00,7684.33,7684.33,7684.33,7684.33,146000000
2010/3/16,12:31:00,7682.56,7682.56,7682.56,7682.56,190000000
2010/3/16,12:32:00,7685.28,7685.28,7685.28,7685.28,136000000
2010/3/16,12:33:00,7680.29,7680.29,7680.29,7680.29,199000000
2010/3/16,12:34:00,7683.22,7683.22,7683.22,7683.22,187000000
2010/3/16,12:35:00,7682.09,7682.09,7682.09,7682.09,153000000
2010/3/16,12:36:00,7681.86,7681.86,7681.86,7681.86,170000000
2010/3/16,12:37:00,7685.09,7685.09,7685.09,7685.09,119000000
2010/3/16,12:38:00,7683.11,7683.11,7683.11,7683.11,186000000
2010/3/16,12:39:00,7681.62,7681.62,7681.62,7681.62,158000000
2010/3/16,12:40:00,7683.36,7683.36,7683.36,7683.36,174000000
2010/3/16,12:41:00,7680.99,7680.99,7680.99,7680.99,193000000
2010/3/16,12:42:00,7682.63,7682.63,7682.63,7682.63,128000000
2010/3/16,12:43:00,7681.34,7681.34,7681.34,7681.34,207000000
2010/3/16,12:44:00,7680.63,7680.63,7680.63,7680.63,143000000
2010/3/16,12:45:00,7681.47,7681.47,7681.47,7681.47,160000000
2010/3/16,12:46:00,7681.13,7681.13,7681.13,7681.13,238000000
2010/3/16,12:47:00,7683.18,7683.18,7683.18,7683.18,123000000
2010/3/16,12:48:00,7681.57,7681.57,7681.57,7681.57,192000000
2010/3/16,12:49:00,7684.09,7684.09,7684.09,7684.09,224000000
2010/3/16,12:50:00,7684.26,7684.26,7684.26,7684.26,187000000
2010/3/16,12:51:00,7685.65,7685.65,7685.65,7685.65,255000000
2010/3/16,12:52:00,7687.78,7687.78,7687.78,7687.78,214000000
2010/3/16,12:53:00,7689.09,7689.09,7689.09,7689.09,252000000
2010/3/16,12:54:00,7688.87,7688.87,7688.87,7688.87,285000000
2010/3/16,12:55:00,7689.55,7689.55,7689.55,7689.55,256000000
2010/3/16,12:56:00,7689.27,7689.27,7689.27,7689.27,304000000
2010/3/16,12:57:00,7690.64,7690.64,7690.64,7690.64,227000000
2010/3/16,12:58:00,7691.92,7691.92,7691.92,7691.92,320000000
2010/3/16,12:59:00,7687.81,7687.81,7687.81,7687.81,241000000
2010/3/16,13:00:00,7692.57,7692.57,7692.57,7692.57,225000000
2010/3/16,13:01:00,7689.90,7689.90,7689.90,7689.90,275000000
2010/3/16,13:02:00,7690.07,7690.07,7690.07,7690.07,169000000
2010/3/16,13:03:00,7692.64,7692.64,7692.64,7692.64,257000000
2010/3/16,13:04:00,7692.69,7692.69,7692.69,7692.69,217000000
2010/3/16,13:05:00,7693.64,7693.64,7693.64,7693.64,211000000
2010/3/16,13:06:00,7694.41,7694.41,7694.41,7694.41,303000000
2010/3/16,13:07:00,7690.80,7690.80,7690.80,7690.80,277000000
2010/3/16,13:08:00,7691.49,7691.49,7691.49,7691.49,426000000
2010/3/16,13:09:00,7695.81,7695.81,7695.81,7695.81,273000000
2010/3/16,13:10:00,7692.65,7692.65,7692.65,7692.65,312000000
2010/3/16,13:11:00,7691.37,7691.37,7691.37,7691.37,362000000
2010/3/16,13:12:00,7692.13,7692.13,7692.13,7692.13,270000000
2010/3/16,13:13:00,7691.03,7691.03,7691.03,7691.03,348000000
2010/3/16,13:14:00,7690.35,7690.35,7690.35,7690.35,249000000
2010/3/16,13:15:00,7687.83,7687.83,7687.83,7687.83,280000000
2010/3/16,13:16:00,7687.70,7687.70,7687.70,7687.70,319000000
2010/3/16,13:17:00,7687.55,7687.55,7687.55,7687.55,254000000
2010/3/16,13:18:00,7686.91,7686.91,7686.91,7686.91,350000000
2010/3/16,13:19:00,7686.52,7686.52,7686.52,7686.52,256000000
2010/3/16,13:20:00,7684.46,7684.46,7684.46,7684.46,301000000
2010/3/16,13:21:00,7684.24,7684.24,7684.24,7684.24,397000000
2010/3/16,13:22:00,7684.54,7684.54,7684.54,7684.54,329000000
2010/3/16,13:23:00,7685.78,7685.78,7685.78,7685.78,468000000
2010/3/16,13:24:00,7687.30,7687.30,7687.30,7687.30,387000000
2010/3/16,13:25:00,7688.41,7688.41,7688.41,7688.41,410000000
2010/3/16,13:26:00,7688.41,7688.41,7688.41,7688.41,0
2010/3/16,13:27:00,7688.41,7688.41,7688.41,7688.41,0
2010/3/16,13:28:00,7688.41,7688.41,7688.41,7688.41,0
2010/3/16,13:29:00,7688.41,7688.41,7688.41,7688.41,0
2010/3/16,13:30:00,7695.63,7695.63,7695.63,7695.63,3896999936
2010/3/17,09:01:00,7763.43,7763.43,7763.43,7763.43,2486000128
2010/3/17,09:02:00,7762.85,7762.85,7762.85,7762.85,713000000
2010/3/17,09:03:00,7764.09,7764.09,7764.09,7764.09,894000000
2010/3/17,09:04:00,7764.97,7764.97,7764.97,7764.97,790000000
2010/3/17,09:05:00,7763.16,7763.16,7763.16,7763.16,687000000
2010/3/17,09:06:00,7769.01,7769.01,7769.01,7769.01,895000000
2010/3/17,09:07:00,7776.01,7776.01,7776.01,7776.01,715000000
2010/3/17,09:08:00,7783.60,7783.60,7783.60,7783.60,889000000
2010/3/17,09:09:00,7783.33,7783.33,7783.33,7783.33,810000000
2010/3/17,09:10:00,7782.66,7782.66,7782.66,7782.66,625000000
2010/3/17,09:11:00,7780.70,7780.70,7780.70,7780.70,795000000
2010/3/17,09:12:00,7775.97,7775.97,7775.97,7775.97,542000000
2010/3/17,09:13:00,7774.77,7774.77,7774.77,7774.77,678000000
2010/3/17,09:14:00,7773.07,7773.07,7773.07,7773.07,593000000
2010/3/17,09:15:00,7768.09,7768.09,7768.09,7768.09,467000000
2010/3/17,09:16:00,7775.40,7775.40,7775.40,7775.40,769000000
2010/3/17,09:17:00,7776.03,7776.03,7776.03,7776.03,477000000
2010/3/17,09:18:00,7778.70,7778.70,7778.70,7778.70,590000000
2010/3/17,09:19:00,7786.76,7786.76,7786.76,7786.76,772000000
2010/3/17,09:20:00,7797.29,7797.29,7797.29,7797.29,1151000064
2010/3/17,09:21:00,7799.25,7799.25,7799.25,7799.25,1243000064
2010/3/17,09:22:00,7797.86,7797.86,7797.86,7797.86,662000000
2010/3/17,09:23:00,7797.39,7797.39,7797.39,7797.39,738000000
2010/3/17,09:24:00,7794.37,7794.37,7794.37,7794.37,655000000
2010/3/17,09:25:00,7797.99,7797.99,7797.99,7797.99,541000000
2010/3/17,09:26:00,7791.60,7791.60,7791.60,7791.60,616000000
2010/3/17,09:27:00,7790.61,7790.61,7790.61,7790.61,427000000
2010/3/17,09:28:00,7791.30,7791.30,7791.30,7791.30,541000000
2010/3/17,09:29:00,7787.11,7787.11,7787.11,7787.11,537000000
2010/3/17,09:30:00,7789.38,7789.38,7789.38,7789.38,516000000
2010/3/17,09:31:00,7789.85,7789.85,7789.85,7789.85,731000000
2010/3/17,09:32:00,7789.90,7789.90,7789.90,7789.90,455000000
2010/3/17,09:33:00,7786.59,7786.59,7786.59,7786.59,542000000
2010/3/17,09:34:00,7789.07,7789.07,7789.07,7789.07,593000000
2010/3/17,09:35:00,7790.37,7790.37,7790.37,7790.37,450000000
2010/3/17,09:36:00,7794.32,7794.32,7794.32,7794.32,791000000
2010/3/17,09:37:00,7797.70,7797.70,7797.70,7797.70,446000000
2010/3/17,09:38:00,7797.23,7797.23,7797.23,7797.23,498000000
2010/3/17,09:39:00,7797.64,7797.64,7797.64,7797.64,555000000
2010/3/17,09:40:00,7804.03,7804.03,7804.03,7804.03,589000000
2010/3/17,09:41:00,7804.91,7804.91,7804.91,7804.91,820000000
2010/3/17,09:42:00,7800.68,7800.68,7800.68,7800.68,489000000
2010/3/17,09:43:00,7802.83,7802.83,7802.83,7802.83,635000000
2010/3/17,09:44:00,7799.17,7799.17,7799.17,7799.17,614000000
2010/3/17,09:45:00,7800.04,7800.04,7800.04,7800.04,514000000
2010/3/17,09:46:00,7797.15,7797.15,7797.15,7797.15,627000000
2010/3/17,09:47:00,7796.21,7796.21,7796.21,7796.21,452000000
2010/3/17,09:48:00,7791.68,7791.68,7791.68,7791.68,525000000
2010/3/17,09:49:00,7787.66,7787.66,7787.66,7787.66,451000000
2010/3/17,09:50:00,7795.52,7795.52,7795.52,7795.52,419000000
2010/3/17,09:51:00,7793.09,7793.09,7793.09,7793.09,469000000
2010/3/17,09:52:00,7790.67,7790.67,7790.67,7790.67,314000000
2010/3/17,09:53:00,7790.93,7790.93,7790.93,7790.93,463000000
2010/3/17,09:54:00,7792.48,7792.48,7792.48,7792.48,461000000
2010/3/17,09:55:00,7789.51,7789.51,7789.51,7789.51,341000000
2010/3/17,09:56:00,7790.58,7790.58,7790.58,7790.58,479000000
2010/3/17,09:57:00,7792.39,7792.39,7792.39,7792.39,381000000
2010/3/17,09:58:00,7791.46,7791.46,7791.46,7791.46,355000000
2010/3/17,09:59:00,7792.25,7792.25,7792.25,7792.25,342000000
2010/3/17,10:00:00,7795.43,7795.43,7795.43,7795.43,307000000
2010/3/17,10:01:00,7791.72,7791.72,7791.72,7791.72,404000000
2010/3/17,10:02:00,7791.48,7791.48,7791.48,7791.48,263000000
2010/3/17,10:03:00,7794.06,7794.06,7794.06,7794.06,442000000
2010/3/17,10:04:00,7794.42,7794.42,7794.42,7794.42,310000000
2010/3/17,10:05:00,7794.39,7794.39,7794.39,7794.39,264000000
2010/3/17,10:06:00,7793.56,7793.56,7793.56,7793.56,379000000
2010/3/17,10:07:00,7796.57,7796.57,7796.57,7796.57,265000000
2010/3/17,10:08:00,7793.88,7793.88,7793.88,7793.88,416000000
2010/3/17,10:09:00,7796.14,7796.14,7796.14,7796.14,363000000
2010/3/17,10:10:00,7800.04,7800.04,7800.04,7800.04,321000000
2010/3/17,10:11:00,7801.14,7801.14,7801.14,7801.14,563000000
2010/3/17,10:12:00,7802.47,7802.47,7802.47,7802.47,471000000
2010/3/17,10:13:00,7801.31,7801.31,7801.31,7801.31,595000000
2010/3/17,10:14:00,7798.72,7798.72,7798.72,7798.72,445000000
2010/3/17,10:15:00,7797.15,7797.15,7797.15,7797.15,466000000
2010/3/17,10:16:00,7802.54,7802.54,7802.54,7802.54,602000000
2010/3/17,10:17:00,7802.37,7802.37,7802.37,7802.37,464000000
2010/3/17,10:18:00,7801.24,7801.24,7801.24,7801.24,522000000
2010/3/17,10:19:00,7801.63,7801.63,7801.63,7801.63,411000000
2010/3/17,10:20:00,7802.49,7802.49,7802.49,7802.49,357000000
2010/3/17,10:21:00,7802.11,7802.11,7802.11,7802.11,484000000
2010/3/17,10:22:00,7800.27,7800.27,7800.27,7800.27,340000000
2010/3/17,10:23:00,7798.75,7798.75,7798.75,7798.75,395000000
2010/3/17,10:24:00,7797.86,7797.86,7797.86,7797.86,467000000
2010/3/17,10:25:00,7799.35,7799.35,7799.35,7799.35,338000000
2010/3/17,10:26:00,7795.59,7795.59,7795.59,7795.59,383000000
2010/3/17,10:27:00,7793.67,7793.67,7793.67,7793.67,327000000
2010/3/17,10:28:00,7793.86,7793.86,7793.86,7793.86,446000000
2010/3/17,10:29:00,7793.00,7793.00,7793.00,7793.00,303000000
2010/3/17,10:30:00,7794.09,7794.09,7794.09,7794.09,279000000
2010/3/17,10:31:00,7791.14,7791.14,7791.14,7791.14,373000000
2010/3/17,10:32:00,7788.81,7788.81,7788.81,7788.81,233000000
2010/3/17,10:33:00,7789.26,7789.26,7789.26,7789.26,326000000
2010/3/17,10:34:00,7789.76,7789.76,7789.76,7789.76,272000000
2010/3/17,10:35:00,7791.16,7791.16,7791.16,7791.16,218000000
2010/3/17,10:36:00,7789.90,7789.90,7789.90,7789.90,301000000
2010/3/17,10:37:00,7791.40,7791.40,7791.40,7791.40,273000000
2010/3/17,10:38:00,7790.86,7790.86,7790.86,7790.86,345000000
2010/3/17,10:39:00,7790.35,7790.35,7790.35,7790.35,277000000
2010/3/17,10:40:00,7793.82,7793.82,7793.82,7793.82,299000000
2010/3/17,10:41:00,7793.55,7793.55,7793.55,7793.55,356000000
2010/3/17,10:42:00,7794.54,7794.54,7794.54,7794.54,240000000
2010/3/17,10:43:00,7796.23,7796.23,7796.23,7796.23,367000000
2010/3/17,10:44:00,7796.25,7796.25,7796.25,7796.25,343000000
2010/3/17,10:45:00,7796.51,7796.51,7796.51,7796.51,472000000
2010/3/17,10:46:00,7798.25,7798.25,7798.25,7798.25,582000000
2010/3/17,10:47:00,7800.49,7800.49,7800.49,7800.49,472000000
2010/3/17,10:48:00,7799.90,7799.90,7799.90,7799.90,455000000
2010/3/17,10:49:00,7798.21,7798.21,7798.21,7798.21,322000000
2010/3/17,10:50:00,7794.69,7794.69,7794.69,7794.69,284000000
2010/3/17,10:51:00,7796.61,7796.61,7796.61,7796.61,405000000
2010/3/17,10:52:00,7795.85,7795.85,7795.85,7795.85,327000000
2010/3/17,10:53:00,7794.46,7794.46,7794.46,7794.46,325000000
2010/3/17,10:54:00,7791.10,7791.10,7791.10,7791.10,299000000
2010/3/17,10:55:00,7790.65,7790.65,7790.65,7790.65,224000000
2010/3/17,10:56:00,7789.06,7789.06,7789.06,7789.06,348000000
2010/3/17,10:57:00,7793.89,7793.89,7793.89,7793.89,233000000
2010/3/17,10:58:00,7791.76,7791.76,7791.76,7791.76,269000000
2010/3/17,10:59:00,7789.55,7789.55,7789.55,7789.55,266000000
2010/3/17,11:00:00,7792.51,7792.51,7792.51,7792.51,319000000
2010/3/17,11:01:00,7790.70,7790.70,7790.70,7790.70,336000000
2010/3/17,11:02:00,7788.78,7788.78,7788.78,7788.78,265000000
2010/3/17,11:03:00,7786.09,7786.09,7786.09,7786.09,275000000
2010/3/17,11:04:00,7783.20,7783.20,7783.20,7783.20,337000000
2010/3/17,11:05:00,7780.72,7780.72,7780.72,7780.72,343000000
2010/3/17,11:06:00,7779.98,7779.98,7779.98,7779.98,412000000
2010/3/17,11:07:00,7783.93,7783.93,7783.93,7783.93,245000000
2010/3/17,11:08:00,7783.55,7783.55,7783.55,7783.55,402000000
2010/3/17,11:09:00,7782.19,7782.19,7782.19,7782.19,258000000
2010/3/17,11:10:00,7781.46,7781.46,7781.46,7781.46,254000000
2010/3/17,11:11:00,7777.96,7777.96,7777.96,7777.96,259000000
2010/3/17,11:12:00,7776.00,7776.00,7776.00,7776.00,226000000
2010/3/17,11:13:00,7780.48,7780.48,7780.48,7780.48,322000000
2010/3/17,11:14:00,7775.65,7775.65,7775.65,7775.65,334000000
2010/3/17,11:15:00,7775.69,7775.69,7775.69,7775.69,226000000
2010/3/17,11:16:00,7776.84,7776.84,7776.84,7776.84,321000000
2010/3/17,11:17:00,7777.02,7777.02,7777.02,7777.02,277000000
2010/3/17,11:18:00,7780.29,7780.29,7780.29,7780.29,282000000
2010/3/17,11:19:00,7780.95,7780.95,7780.95,7780.95,183000000
2010/3/17,11:20:00,7779.31,7779.31,7779.31,7779.31,245000000
2010/3/17,11:21:00,7780.88,7780.88,7780.88,7780.88,345000000
2010/3/17,11:22:00,7779.82,7779.82,7779.82,7779.82,200000000
2010/3/17,11:23:00,7783.33,7783.33,7783.33,7783.33,257000000
2010/3/17,11:24:00,7783.82,7783.82,7783.82,7783.82,251000000
2010/3/17,11:25:00,7781.64,7781.64,7781.64,7781.64,217000000
2010/3/17,11:26:00,7781.91,7781.91,7781.91,7781.91,312000000
2010/3/17,11:27:00,7783.41,7783.41,7783.41,7783.41,206000000
2010/3/17,11:28:00,7786.83,7786.83,7786.83,7786.83,347000000
2010/3/17,11:29:00,7787.95,7787.95,7787.95,7787.95,291000000
2010/3/17,11:30:00,7783.59,7783.59,7783.59,7783.59,244000000
2010/3/17,11:31:00,7788.00,7788.00,7788.00,7788.00,336000000
2010/3/17,11:32:00,7783.72,7783.72,7783.72,7783.72,212000000
2010/3/17,11:33:00,7782.17,7782.17,7782.17,7782.17,306000000
2010/3/17,11:34:00,7780.85,7780.85,7780.85,7780.85,269000000
2010/3/17,11:35:00,7782.26,7782.26,7782.26,7782.26,189000000
2010/3/17,11:36:00,7782.89,7782.89,7782.89,7782.89,302000000
2010/3/17,11:37:00,7782.37,7782.37,7782.37,7782.37,149000000
2010/3/17,11:38:00,7787.44,7787.44,7787.44,7787.44,285000000
2010/3/17,11:39:00,7786.83,7786.83,7786.83,7786.83,297000000
2010/3/17,11:40:00,7789.32,7789.32,7789.32,7789.32,321000000
2010/3/17,11:41:00,7790.10,7790.10,7790.10,7790.10,431000000
2010/3/17,11:42:00,7790.87,7790.87,7790.87,7790.87,257000000
2010/3/17,11:43:00,7792.98,7792.98,7792.98,7792.98,412000000
2010/3/17,11:44:00,7792.04,7792.04,7792.04,7792.04,280000000
2010/3/17,11:45:00,7795.07,7795.07,7795.07,7795.07,330000000
2010/3/17,11:46:00,7794.63,7794.63,7794.63,7794.63,535000000
2010/3/17,11:47:00,7798.97,7798.97,7798.97,7798.97,332000000
2010/3/17,11:48:00,7797.99,7797.99,7797.99,7797.99,343000000
2010/3/17,11:49:00,7798.01,7798.01,7798.01,7798.01,313000000
2010/3/17,11:50:00,7799.86,7799.86,7799.86,7799.86,403000000
2010/3/17,11:51:00,7803.48,7803.48,7803.48,7803.48,798000000
2010/3/17,11:52:00,7804.59,7804.59,7804.59,7804.59,443000000
2010/3/17,11:53:00,7801.24,7801.24,7801.24,7801.24,428000000
2010/3/17,11:54:00,7798.12,7798.12,7798.12,7798.12,326000000
2010/3/17,11:55:00,7798.20,7798.20,7798.20,7798.20,282000000
2010/3/17,11:56:00,7797.55,7797.55,7797.55,7797.55,324000000
2010/3/17,11:57:00,7797.59,7797.59,7797.59,7797.59,243000000
2010/3/17,11:58:00,7801.20,7801.20,7801.20,7801.20,405000000
2010/3/17,11:59:00,7803.26,7803.26,7803.26,7803.26,264000000
2010/3/17,12:00:00,7800.41,7800.41,7800.41,7800.41,274000000
2010/3/17,12:01:00,7803.47,7803.47,7803.47,7803.47,329000000
2010/3/17,12:02:00,7801.59,7801.59,7801.59,7801.59,278000000
2010/3/17,12:03:00,7799.60,7799.60,7799.60,7799.60,307000000
2010/3/17,12:04:00,7799.02,7799.02,7799.02,7799.02,275000000
2010/3/17,12:05:00,7798.23,7798.23,7798.23,7798.23,218000000
2010/3/17,12:06:00,7797.77,7797.77,7797.77,7797.77,284000000
2010/3/17,12:07:00,7797.94,7797.94,7797.94,7797.94,221000000
2010/3/17,12:08:00,7796.71,7796.71,7796.71,7796.71,241000000
2010/3/17,12:09:00,7796.46,7796.46,7796.46,7796.46,214000000
2010/3/17,12:10:00,7796.79,7796.79,7796.79,7796.79,178000000
2010/3/17,12:11:00,7799.71,7799.71,7799.71,7799.71,263000000
2010/3/17,12:12:00,7798.53,7798.53,7798.53,7798.53,174000000
2010/3/17,12:13:00,7798.69,7798.69,7798.69,7798.69,252000000
2010/3/17,12:14:00,7796.61,7796.61,7796.61,7796.61,189000000
2010/3/17,12:15:00,7797.91,7797.91,7797.91,7797.91,216000000
2010/3/17,12:16:00,7795.09,7795.09,7795.09,7795.09,291000000
2010/3/17,12:17:00,7796.45,7796.45,7796.45,7796.45,236000000
2010/3/17,12:18:00,7795.14,7795.14,7795.14,7795.14,227000000
2010/3/17,12:19:00,7796.44,7796.44,7796.44,7796.44,233000000
2010/3/17,12:20:00,7796.54,7796.54,7796.54,7796.54,248000000
2010/3/17,12:21:00,7793.06,7793.06,7793.06,7793.06,314000000
2010/3/17,12:22:00,7793.75,7793.75,7793.75,7793.75,190000000
2010/3/17,12:23:00,7796.24,7796.24,7796.24,7796.24,272000000
2010/3/17,12:24:00,7794.73,7794.73,7794.73,7794.73,240000000
2010/3/17,12:25:00,7797.49,7797.49,7797.49,7797.49,198000000
2010/3/17,12:26:00,7796.03,7796.03,7796.03,7796.03,349000000
2010/3/17,12:27:00,7798.28,7798.28,7798.28,7798.28,218000000
2010/3/17,12:28:00,7797.44,7797.44,7797.44,7797.44,311000000
2010/3/17,12:29:00,7797.73,7797.73,7797.73,7797.73,200000000
2010/3/17,12:30:00,7796.18,7796.18,7796.18,7796.18,279000000
2010/3/17,12:31:00,7801.93,7801.93,7801.93,7801.93,282000000
2010/3/17,12:32:00,7799.69,7799.69,7799.69,7799.69,201000000
2010/3/17,12:33:00,7800.28,7800.28,7800.28,7800.28,299000000
2010/3/17,12:34:00,7796.78,7796.78,7796.78,7796.78,243000000
2010/3/17,12:35:00,7797.96,7797.96,7797.96,7797.96,218000000
2010/3/17,12:36:00,7795.98,7795.98,7795.98,7795.98,315000000
2010/3/17,12:37:00,7795.81,7795.81,7795.81,7795.81,233000000
2010/3/17,12:38:00,7794.60,7794.60,7794.60,7794.60,351000000
2010/3/17,12:39:00,7795.05,7795.05,7795.05,7795.05,240000000
2010/3/17,12:40:00,7793.87,7793.87,7793.87,7793.87,223000000
2010/3/17,12:41:00,7792.73,7792.73,7792.73,7792.73,310000000
2010/3/17,12:42:00,7792.09,7792.09,7792.09,7792.09,195000000
2010/3/17,12:43:00,7791.77,7791.77,7791.77,7791.77,341000000
2010/3/17,12:44:00,7793.82,7793.82,7793.82,7793.82,272000000
2010/3/17,12:45:00,7791.65,7791.65,7791.65,7791.65,259000000
2010/3/17,12:46:00,7789.46,7789.46,7789.46,7789.46,407000000
2010/3/17,12:47:00,7794.19,7794.19,7794.19,7794.19,274000000
2010/3/17,12:48:00,7793.35,7793.35,7793.35,7793.35,334000000
2010/3/17,12:49:00,7794.35,7794.35,7794.35,7794.35,245000000
2010/3/17,12:50:00,7795.48,7795.48,7795.48,7795.48,261000000
2010/3/17,12:51:00,7802.02,7802.02,7802.02,7802.02,572000000
2010/3/17,12:52:00,7806.74,7806.74,7806.74,7806.74,429000000
2010/3/17,12:53:00,7811.16,7811.16,7811.16,7811.16,669000000
2010/3/17,12:54:00,7816.55,7816.55,7816.55,7816.55,600000000
2010/3/17,12:55:00,7821.59,7821.59,7821.59,7821.59,663000000
2010/3/17,12:56:00,7821.98,7821.98,7821.98,7821.98,797000000
2010/3/17,12:57:00,7824.95,7824.95,7824.95,7824.95,530000000
2010/3/17,12:58:00,7827.40,7827.40,7827.40,7827.40,626000000
2010/3/17,12:59:00,7829.53,7829.53,7829.53,7829.53,529000000
2010/3/17,13:00:00,7831.22,7831.22,7831.22,7831.22,556000000
2010/3/17,13:01:00,7831.87,7831.87,7831.87,7831.87,609000000
2010/3/17,13:02:00,7835.69,7835.69,7835.69,7835.69,395000000
2010/3/17,13:03:00,7836.68,7836.68,7836.68,7836.68,465000000
2010/3/17,13:04:00,7836.40,7836.40,7836.40,7836.40,470000000
2010/3/17,13:05:00,7835.68,7835.68,7835.68,7835.68,473000000
2010/3/17,13:06:00,7834.13,7834.13,7834.13,7834.13,578000000
2010/3/17,13:07:00,7834.92,7834.92,7834.92,7834.92,433000000
2010/3/17,13:08:00,7836.98,7836.98,7836.98,7836.98,612000000
2010/3/17,13:09:00,7838.54,7838.54,7838.54,7838.54,469000000
2010/3/17,13:10:00,7839.80,7839.80,7839.80,7839.80,432000000
2010/3/17,13:11:00,7842.11,7842.11,7842.11,7842.11,641000000
2010/3/17,13:12:00,7843.86,7843.86,7843.86,7843.86,631000000
2010/3/17,13:13:00,7846.37,7846.37,7846.37,7846.37,788000000
2010/3/17,13:14:00,7845.09,7845.09,7845.09,7845.09,574000000
2010/3/17,13:15:00,7845.67,7845.67,7845.67,7845.67,501000000
2010/3/17,13:16:00,7846.62,7846.62,7846.62,7846.62,633000000
2010/3/17,13:17:00,7844.64,7844.64,7844.64,7844.64,470000000
2010/3/17,13:18:00,7845.09,7845.09,7845.09,7845.09,629000000
2010/3/17,13:19:00,7846.42,7846.42,7846.42,7846.42,692000000
2010/3/17,13:20:00,7847.60,7847.60,7847.60,7847.60,626000000
2010/3/17,13:21:00,7845.68,7845.68,7845.68,7845.68,665000000
2010/3/17,13:22:00,7846.91,7846.91,7846.91,7846.91,511000000
2010/3/17,13:23:00,7847.64,7847.64,7847.64,7847.64,781000000
2010/3/17,13:24:00,7849.38,7849.38,7849.38,7849.38,840000000
2010/3/17,13:25:00,7848.50,7848.50,7848.50,7848.50,813000000
2010/3/17,13:26:00,7848.50,7848.50,7848.50,7848.50,0
2010/3/17,13:27:00,7848.50,7848.50,7848.50,7848.50,0
2010/3/17,13:28:00,7848.50,7848.50,7848.50,7848.50,0
2010/3/17,13:29:00,7848.50,7848.50,7848.50,7848.50,0
2010/3/17,13:30:00,7847.84,7847.84,7847.84,7847.84,1765032960
2010/3/18,09:01:00,7861.27,7861.27,7861.27,7861.27,3384000000
2010/3/18,09:02:00,7860.94,7860.94,7860.94,7860.94,911000000
2010/3/18,09:03:00,7857.51,7857.51,7857.51,7857.51,1050000000
2010/3/18,09:04:00,7854.51,7854.51,7854.51,7854.51,1131000064
2010/3/18,09:05:00,7849.67,7849.67,7849.67,7849.67,762000000
2010/3/18,09:06:00,7848.59,7848.59,7848.59,7848.59,1051000000
2010/3/18,09:07:00,7847.86,7847.86,7847.86,7847.86,636000000
2010/3/18,09:08:00,7848.78,7848.78,7848.78,7848.78,742000000
2010/3/18,09:09:00,7847.55,7847.55,7847.55,7847.55,703000000
2010/3/18,09:10:00,7848.70,7848.70,7848.70,7848.70,634000000
2010/3/18,09:11:00,7851.10,7851.10,7851.10,7851.10,946000000
2010/3/18,09:12:00,7859.38,7859.38,7859.38,7859.38,903000000
2010/3/18,09:13:00,7871.01,7871.01,7871.01,7871.01,1376000000
2010/3/18,09:14:00,7878.61,7878.61,7878.61,7878.61,1082000000
2010/3/18,09:15:00,7881.75,7881.75,7881.75,7881.75,1012000000
2010/3/18,09:16:00,7884.99,7884.99,7884.99,7884.99,1338000000
2010/3/18,09:17:00,7883.36,7883.36,7883.36,7883.36,859000000
2010/3/18,09:18:00,7882.34,7882.34,7882.34,7882.34,994000000
2010/3/18,09:19:00,7880.16,7880.16,7880.16,7880.16,912000000
2010/3/18,09:20:00,7878.54,7878.54,7878.54,7878.54,592000000
2010/3/18,09:21:00,7872.84,7872.84,7872.84,7872.84,810000000
2010/3/18,09:22:00,7872.56,7872.56,7872.56,7872.56,564000000
2010/3/18,09:23:00,7870.16,7870.16,7870.16,7870.16,673000000
2010/3/18,09:24:00,7869.83,7869.83,7869.83,7869.83,708000000
2010/3/18,09:25:00,7871.27,7871.27,7871.27,7871.27,698000000
2010/3/18,09:26:00,7874.15,7874.15,7874.15,7874.15,909000000
2010/3/18,09:27:00,7874.74,7874.74,7874.74,7874.74,723000000
2010/3/18,09:28:00,7879.45,7879.45,7879.45,7879.45,811000000
2010/3/18,09:29:00,7883.52,7883.52,7883.52,7883.52,715000000
2010/3/18,09:30:00,7882.99,7882.99,7882.99,7882.99,583000000
2010/3/18,09:31:00,7879.25,7879.25,7879.25,7879.25,844000000
2010/3/18,09:32:00,7876.87,7876.87,7876.87,7876.87,622000000
2010/3/18,09:33:00,7872.05,7872.05,7872.05,7872.05,670000000
2010/3/18,09:34:00,7871.80,7871.80,7871.80,7871.80,545000000
2010/3/18,09:35:00,7870.27,7870.27,7870.27,7870.27,444000000
2010/3/18,09:36:00,7869.66,7869.66,7869.66,7869.66,623000000
2010/3/18,09:37:00,7868.15,7868.15,7868.15,7868.15,462000000
2010/3/18,09:38:00,7866.90,7866.90,7866.90,7866.90,567000000
2010/3/18,09:39:00,7865.51,7865.51,7865.51,7865.51,509000000
2010/3/18,09:40:00,7867.03,7867.03,7867.03,7867.03,431000000
2010/3/18,09:41:00,7870.73,7870.73,7870.73,7870.73,656000000
2010/3/18,09:42:00,7866.96,7866.96,7866.96,7866.96,436000000
2010/3/18,09:43:00,7867.15,7867.15,7867.15,7867.15,548000000
2010/3/18,09:44:00,7867.46,7867.46,7867.46,7867.46,487000000
2010/3/18,09:45:00,7865.34,7865.34,7865.34,7865.34,359000000
2010/3/18,09:46:00,7866.47,7866.47,7866.47,7866.47,490000000
2010/3/18,09:47:00,7866.69,7866.69,7866.69,7866.69,404000000
2010/3/18,09:48:00,7864.71,7864.71,7864.71,7864.71,579000000
2010/3/18,09:49:00,7862.25,7862.25,7862.25,7862.25,488000000
2010/3/18,09:50:00,7859.37,7859.37,7859.37,7859.37,358000000
2010/3/18,09:51:00,7860.45,7860.45,7860.45,7860.45,506000000
2010/3/18,09:52:00,7859.79,7859.79,7859.79,7859.79,332000000
2010/3/18,09:53:00,7862.73,7862.73,7862.73,7862.73,450000000
2010/3/18,09:54:00,7859.99,7859.99,7859.99,7859.99,417000000
2010/3/18,09:55:00,7860.83,7860.83,7860.83,7860.83,343000000
2010/3/18,09:56:00,7866.16,7866.16,7866.16,7866.16,588000000
2010/3/18,09:57:00,7866.81,7866.81,7866.81,7866.81,388000000
2010/3/18,09:58:00,7868.83,7868.83,7868.83,7868.83,503000000
2010/3/18,09:59:00,7868.83,7868.83,7868.83,7868.83,511000000
2010/3/18,10:00:00,7868.46,7868.46,7868.46,7868.46,478000000
2010/3/18,10:01:00,7869.32,7869.32,7869.32,7869.32,620000000
2010/3/18,10:02:00,7870.69,7870.69,7870.69,7870.69,406000000
2010/3/18,10:03:00,7871.40,7871.40,7871.40,7871.40,536000000
2010/3/18,10:04:00,7871.67,7871.67,7871.67,7871.67,515000000
2010/3/18,10:05:00,7874.07,7874.07,7874.07,7874.07,433000000
2010/3/18,10:06:00,7874.64,7874.64,7874.64,7874.64,559000000
2010/3/18,10:07:00,7873.46,7873.46,7873.46,7873.46,521000000
2010/3/18,10:08:00,7874.37,7874.37,7874.37,7874.37,474000000
2010/3/18,10:09:00,7873.53,7873.53,7873.53,7873.53,490000000
2010/3/18,10:10:00,7872.83,7872.83,7872.83,7872.83,416000000
2010/3/18,10:11:00,7872.89,7872.89,7872.89,7872.89,528000000
2010/3/18,10:12:00,7878.12,7878.12,7878.12,7878.12,374000000
2010/3/18,10:13:00,7878.54,7878.54,7878.54,7878.54,618000000
2010/3/18,10:14:00,7881.79,7881.79,7881.79,7881.79,442000000
2010/3/18,10:15:00,7882.78,7882.78,7882.78,7882.78,451000000
2010/3/18,10:16:00,7883.27,7883.27,7883.27,7883.27,573000000
2010/3/18,10:17:00,7882.54,7882.54,7882.54,7882.54,432000000
2010/3/18,10:18:00,7881.68,7881.68,7881.68,7881.68,510000000
2010/3/18,10:19:00,7882.87,7882.87,7882.87,7882.87,534000000
2010/3/18,10:20:00,7880.14,7880.14,7880.14,7880.14,428000000
2010/3/18,10:21:00,7882.45,7882.45,7882.45,7882.45,506000000
2010/3/18,10:22:00,7883.44,7883.44,7883.44,7883.44,323000000
2010/3/18,10:23:00,7879.36,7879.36,7879.36,7879.36,425000000
2010/3/18,10:24:00,7880.68,7880.68,7880.68,7880.68,402000000
2010/3/18,10:25:00,7879.61,7879.61,7879.61,7879.61,330000000
2010/3/18,10:26:00,7878.87,7878.87,7878.87,7878.87,450000000
2010/3/18,10:27:00,7879.46,7879.46,7879.46,7879.46,342000000
2010/3/18,10:28:00,7877.97,7877.97,7877.97,7877.97,451000000
2010/3/18,10:29:00,7879.16,7879.16,7879.16,7879.16,397000000
2010/3/18,10:30:00,7878.50,7878.50,7878.50,7878.50,420000000
2010/3/18,10:31:00,7881.09,7881.09,7881.09,7881.09,596000000
2010/3/18,10:32:00,7879.11,7879.11,7879.11,7879.11,326000000
2010/3/18,10:33:00,7881.91,7881.91,7881.91,7881.91,424000000
2010/3/18,10:34:00,7879.13,7879.13,7879.13,7879.13,390000000
2010/3/18,10:35:00,7877.76,7877.76,7877.76,7877.76,335000000
2010/3/18,10:36:00,7876.35,7876.35,7876.35,7876.35,471000000
2010/3/18,10:37:00,7876.44,7876.44,7876.44,7876.44,311000000
2010/3/18,10:38:00,7878.45,7878.45,7878.45,7878.45,431000000
2010/3/18,10:39:00,7876.58,7876.58,7876.58,7876.58,434000000
2010/3/18,10:40:00,7878.80,7878.80,7878.80,7878.80,274000000
2010/3/18,10:41:00,7875.07,7875.07,7875.07,7875.07,401000000
2010/3/18,10:42:00,7877.10,7877.10,7877.10,7877.10,314000000
2010/3/18,10:43:00,7878.52,7878.52,7878.52,7878.52,380000000
2010/3/18,10:44:00,7877.24,7877.24,7877.24,7877.24,363000000
2010/3/18,10:45:00,7874.64,7874.64,7874.64,7874.64,281000000
2010/3/18,10:46:00,7873.73,7873.73,7873.73,7873.73,445000000
2010/3/18,10:47:00,7872.15,7872.15,7872.15,7872.15,305000000
2010/3/18,10:48:00,7871.77,7871.77,7871.77,7871.77,370000000
2010/3/18,10:49:00,7872.37,7872.37,7872.37,7872.37,371000000
2010/3/18,10:50:00,7869.17,7869.17,7869.17,7869.17,313000000
2010/3/18,10:51:00,7869.65,7869.65,7869.65,7869.65,356000000
2010/3/18,10:52:00,7870.41,7870.41,7870.41,7870.41,296000000
2010/3/18,10:53:00,7871.32,7871.32,7871.32,7871.32,345000000
2010/3/18,10:54:00,7868.29,7868.29,7868.29,7868.29,391000000
2010/3/18,10:55:00,7869.05,7869.05,7869.05,7869.05,315000000
2010/3/18,10:56:00,7869.31,7869.31,7869.31,7869.31,422000000
2010/3/18,10:57:00,7866.70,7866.70,7866.70,7866.70,228000000
2010/3/18,10:58:00,7866.07,7866.07,7866.07,7866.07,310000000
2010/3/18,10:59:00,7869.51,7869.51,7869.51,7869.51,320000000
2010/3/18,11:00:00,7869.32,7869.32,7869.32,7869.32,282000000
2010/3/18,11:01:00,7869.02,7869.02,7869.02,7869.02,365000000
2010/3/18,11:02:00,7870.51,7870.51,7870.51,7870.51,176000000
2010/3/18,11:03:00,7873.59,7873.59,7873.59,7873.59,374000000
2010/3/18,11:04:00,7873.33,7873.33,7873.33,7873.33,413000000
2010/3/18,11:05:00,7873.06,7873.06,7873.06,7873.06,253000000
2010/3/18,11:06:00,7874.58,7874.58,7874.58,7874.58,381000000
2010/3/18,11:07:00,7872.81,7872.81,7872.81,7872.81,228000000
2010/3/18,11:08:00,7872.38,7872.38,7872.38,7872.38,331000000
2010/3/18,11:09:00,7873.51,7873.51,7873.51,7873.51,257000000
2010/3/18,11:10:00,7871.90,7871.90,7871.90,7871.90,250000000
2010/3/18,11:11:00,7872.62,7872.62,7872.62,7872.62,357000000
2010/3/18,11:12:00,7874.70,7874.70,7874.70,7874.70,222000000
2010/3/18,11:13:00,7874.37,7874.37,7874.37,7874.37,415000000
2010/3/18,11:14:00,7874.90,7874.90,7874.90,7874.90,368000000
2010/3/18,11:15:00,7874.89,7874.89,7874.89,7874.89,363000000
2010/3/18,11:16:00,7874.00,7874.00,7874.00,7874.00,424000000
2010/3/18,11:17:00,7873.79,7873.79,7873.79,7873.79,277000000
2010/3/18,11:18:00,7873.83,7873.83,7873.83,7873.83,323000000
2010/3/18,11:19:00,7874.46,7874.46,7874.46,7874.46,278000000
2010/3/18,11:20:00,7874.96,7874.96,7874.96,7874.96,277000000
2010/3/18,11:21:00,7876.89,7876.89,7876.89,7876.89,447000000
2010/3/18,11:22:00,7874.97,7874.97,7874.97,7874.97,291000000
2010/3/18,11:23:00,7878.17,7878.17,7878.17,7878.17,456000000
2010/3/18,11:24:00,7877.09,7877.09,7877.09,7877.09,311000000
2010/3/18,11:25:00,7879.70,7879.70,7879.70,7879.70,282000000
2010/3/18,11:26:00,7877.48,7877.48,7877.48,7877.48,466000000
2010/3/18,11:27:00,7877.66,7877.66,7877.66,7877.66,331000000
2010/3/18,11:28:00,7877.46,7877.46,7877.46,7877.46,403000000
2010/3/18,11:29:00,7877.36,7877.36,7877.36,7877.36,341000000
2010/3/18,11:30:00,7877.87,7877.87,7877.87,7877.87,311000000
2010/3/18,11:31:00,7876.98,7876.98,7876.98,7876.98,412000000
2010/3/18,11:32:00,7877.35,7877.35,7877.35,7877.35,280000000
2010/3/18,11:33:00,7879.58,7879.58,7879.58,7879.58,518000000
2010/3/18,11:34:00,7882.45,7882.45,7882.45,7882.45,405000000
2010/3/18,11:35:00,7885.75,7885.75,7885.75,7885.75,475000000
2010/3/18,11:36:00,7886.83,7886.83,7886.83,7886.83,538000000
2010/3/18,11:37:00,7886.64,7886.64,7886.64,7886.64,357000000
2010/3/18,11:38:00,7885.73,7885.73,7885.73,7885.73,465000000
2010/3/18,11:39:00,7885.21,7885.21,7885.21,7885.21,503000000
2010/3/18,11:40:00,7886.68,7886.68,7886.68,7886.68,518000000
2010/3/18,11:41:00,7886.19,7886.19,7886.19,7886.19,535000000
2010/3/18,11:42:00,7885.01,7885.01,7885.01,7885.01,295000000
2010/3/18,11:43:00,7884.88,7884.88,7884.88,7884.88,438000000
2010/3/18,11:44:00,7884.75,7884.75,7884.75,7884.75,370000000
2010/3/18,11:45:00,7885.75,7885.75,7885.75,7885.75,357000000
2010/3/18,11:46:00,7885.48,7885.48,7885.48,7885.48,398000000
2010/3/18,11:47:00,7885.77,7885.77,7885.77,7885.77,333000000
2010/3/18,11:48:00,7886.62,7886.62,7886.62,7886.62,541000000
2010/3/18,11:49:00,7887.42,7887.42,7887.42,7887.42,648000000
2010/3/18,11:50:00,7890.81,7890.81,7890.81,7890.81,535000000
2010/3/18,11:51:00,7893.57,7893.57,7893.57,7893.57,699000000
2010/3/18,11:52:00,7895.12,7895.12,7895.12,7895.12,500000000
2010/3/18,11:53:00,7895.39,7895.39,7895.39,7895.39,582000000
2010/3/18,11:54:00,7898.54,7898.54,7898.54,7898.54,433000000
2010/3/18,11:55:00,7896.37,7896.37,7896.37,7896.37,362000000
2010/3/18,11:56:00,7899.36,7899.36,7899.36,7899.36,525000000
2010/3/18,11:57:00,7897.29,7897.29,7897.29,7897.29,367000000
2010/3/18,11:58:00,7903.23,7903.23,7903.23,7903.23,558000000
2010/3/18,11:59:00,7906.07,7906.07,7906.07,7906.07,540000000
2010/3/18,12:00:00,7905.62,7905.62,7905.62,7905.62,507000000
2010/3/18,12:01:00,7911.26,7911.26,7911.26,7911.26,874000000
2010/3/18,12:02:00,7914.52,7914.52,7914.52,7914.52,797000000
2010/3/18,12:03:00,7910.76,7910.76,7910.76,7910.76,740000000
2010/3/18,12:04:00,7909.02,7909.02,7909.02,7909.02,591000000
2010/3/18,12:05:00,7906.68,7906.68,7906.68,7906.68,491000000
2010/3/18,12:06:00,7906.43,7906.43,7906.43,7906.43,516000000
2010/3/18,12:07:00,7904.26,7904.26,7904.26,7904.26,302000000
2010/3/18,12:08:00,7901.84,7901.84,7901.84,7901.84,404000000
2010/3/18,12:09:00,7906.24,7906.24,7906.24,7906.24,455000000
2010/3/18,12:10:00,7906.23,7906.23,7906.23,7906.23,373000000
2010/3/18,12:11:00,7916.54,7916.54,7916.54,7916.54,957000000
2010/3/18,12:12:00,7918.03,7918.03,7918.03,7918.03,446000000
2010/3/18,12:13:00,7917.76,7917.76,7917.76,7917.76,430000000
2010/3/18,12:14:00,7919.18,7919.18,7919.18,7919.18,356000000
2010/3/18,12:15:00,7922.48,7922.48,7922.48,7922.48,464000000
2010/3/18,12:16:00,7916.25,7916.25,7916.25,7916.25,551000000
2010/3/18,12:17:00,7913.54,7913.54,7913.54,7913.54,349000000
2010/3/18,12:18:00,7914.57,7914.57,7914.57,7914.57,486000000
2010/3/18,12:19:00,7912.34,7912.34,7912.34,7912.34,449000000
2010/3/18,12:20:00,7914.32,7914.32,7914.32,7914.32,413000000
2010/3/18,12:21:00,7915.09,7915.09,7915.09,7915.09,645000000
2010/3/18,12:22:00,7913.44,7913.44,7913.44,7913.44,391000000
2010/3/18,12:23:00,7913.64,7913.64,7913.64,7913.64,451000000
2010/3/18,12:24:00,7913.58,7913.58,7913.58,7913.58,331000000
2010/3/18,12:25:00,7910.66,7910.66,7910.66,7910.66,330000000
2010/3/18,12:26:00,7912.99,7912.99,7912.99,7912.99,464000000
2010/3/18,12:27:00,7909.52,7909.52,7909.52,7909.52,281000000
2010/3/18,12:28:00,7909.33,7909.33,7909.33,7909.33,406000000
2010/3/18,12:29:00,7908.56,7908.56,7908.56,7908.56,344000000
2010/3/18,12:30:00,7912.51,7912.51,7912.51,7912.51,355000000
2010/3/18,12:31:00,7907.67,7907.67,7907.67,7907.67,384000000
2010/3/18,12:32:00,7909.40,7909.40,7909.40,7909.40,310000000
2010/3/18,12:33:00,7908.61,7908.61,7908.61,7908.61,386000000
2010/3/18,12:34:00,7912.72,7912.72,7912.72,7912.72,336000000
2010/3/18,12:35:00,7911.41,7911.41,7911.41,7911.41,359000000
2010/3/18,12:36:00,7915.57,7915.57,7915.57,7915.57,515000000
2010/3/18,12:37:00,7913.88,7913.88,7913.88,7913.88,361000000
2010/3/18,12:38:00,7913.91,7913.91,7913.91,7913.91,470000000
2010/3/18,12:39:00,7915.58,7915.58,7915.58,7915.58,343000000
2010/3/18,12:40:00,7915.47,7915.47,7915.47,7915.47,356000000
2010/3/18,12:41:00,7914.46,7914.46,7914.46,7914.46,363000000
2010/3/18,12:42:00,7912.24,7912.24,7912.24,7912.24,301000000
2010/3/18,12:43:00,7912.89,7912.89,7912.89,7912.89,408000000
2010/3/18,12:44:00,7911.97,7911.97,7911.97,7911.97,379000000
2010/3/18,12:45:00,7912.61,7912.61,7912.61,7912.61,460000000
2010/3/18,12:46:00,7911.22,7911.22,7911.22,7911.22,532000000
2010/3/18,12:47:00,7912.78,7912.78,7912.78,7912.78,413000000
2010/3/18,12:48:00,7914.21,7914.21,7914.21,7914.21,477000000
2010/3/18,12:49:00,7911.67,7911.67,7911.67,7911.67,331000000
2010/3/18,12:50:00,7910.58,7910.58,7910.58,7910.58,333000000
2010/3/18,12:51:00,7909.81,7909.81,7909.81,7909.81,431000000
2010/3/18,12:52:00,7906.98,7906.98,7906.98,7906.98,279000000
2010/3/18,12:53:00,7907.82,7907.82,7907.82,7907.82,469000000
2010/3/18,12:54:00,7905.33,7905.33,7905.33,7905.33,432000000
2010/3/18,12:55:00,7906.42,7906.42,7906.42,7906.42,398000000
2010/3/18,12:56:00,7907.01,7907.01,7907.01,7907.01,438000000
2010/3/18,12:57:00,7906.33,7906.33,7906.33,7906.33,283000000
2010/3/18,12:58:00,7907.38,7907.38,7907.38,7907.38,407000000
2010/3/18,12:59:00,7904.83,7904.83,7904.83,7904.83,305000000
2010/3/18,13:00:00,7904.66,7904.66,7904.66,7904.66,357000000
2010/3/18,13:01:00,7902.59,7902.59,7902.59,7902.59,461000000
2010/3/18,13:02:00,7902.72,7902.72,7902.72,7902.72,370000000
2010/3/18,13:03:00,7901.28,7901.28,7901.28,7901.28,488000000
2010/3/18,13:04:00,7899.71,7899.71,7899.71,7899.71,380000000
2010/3/18,13:05:00,7898.88,7898.88,7898.88,7898.88,398000000
2010/3/18,13:06:00,7896.93,7896.93,7896.93,7896.93,524000000
2010/3/18,13:07:00,7894.76,7894.76,7894.76,7894.76,380000000
2010/3/18,13:08:00,7891.69,7891.69,7891.69,7891.69,588000000
2010/3/18,13:09:00,7889.59,7889.59,7889.59,7889.59,445000000
2010/3/18,13:10:00,7891.27,7891.27,7891.27,7891.27,473000000
2010/3/18,13:11:00,7890.87,7890.87,7890.87,7890.87,603000000
2010/3/18,13:12:00,7890.93,7890.93,7890.93,7890.93,453000000
2010/3/18,13:13:00,7891.17,7891.17,7891.17,7891.17,483000000
2010/3/18,13:14:00,7890.21,7890.21,7890.21,7890.21,430000000
2010/3/18,13:15:00,7887.74,7887.74,7887.74,7887.74,415000000
2010/3/18,13:16:00,7884.18,7884.18,7884.18,7884.18,532000000
2010/3/18,13:17:00,7883.32,7883.32,7883.32,7883.32,440000000
2010/3/18,13:18:00,7884.90,7884.90,7884.90,7884.90,652000000
2010/3/18,13:19:00,7884.02,7884.02,7884.02,7884.02,487000000
2010/3/18,13:20:00,7887.01,7887.01,7887.01,7887.01,632000000
2010/3/18,13:21:00,7886.65,7886.65,7886.65,7886.65,749000000
2010/3/18,13:22:00,7883.85,7883.85,7883.85,7883.85,529000000
2010/3/18,13:23:00,7885.11,7885.11,7885.11,7885.11,702000000
2010/3/18,13:24:00,7883.21,7883.21,7883.21,7883.21,635000000
2010/3/18,13:25:00,7884.37,7884.37,7884.37,7884.37,595000000
2010/3/18,13:26:00,7884.37,7884.37,7884.37,7884.37,0
2010/3/18,13:27:00,7884.37,7884.37,7884.37,7884.37,0
2010/3/18,13:28:00,7884.37,7884.37,7884.37,7884.37,0
2010/3/18,13:29:00,7884.37,7884.37,7884.37,7884.37,0
2010/3/18,13:30:00,7886.34,7886.34,7886.34,7886.34,886032896
2010/3/19,09:01:00,7899.01,7899.01,7899.01,7899.01,2899000064
2010/3/19,09:02:00,7898.72,7898.72,7898.72,7898.72,761000000
2010/3/19,09:03:00,7897.33,7897.33,7897.33,7897.33,941000000
2010/3/19,09:04:00,7897.02,7897.02,7897.02,7897.02,871000000
2010/3/19,09:05:00,7898.02,7898.02,7898.02,7898.02,642000000
2010/3/19,09:06:00,7896.66,7896.66,7896.66,7896.66,878000000
2010/3/19,09:07:00,7897.55,7897.55,7897.55,7897.55,703000000
2010/3/19,09:08:00,7896.64,7896.64,7896.64,7896.64,870000000
2010/3/19,09:09:00,7894.81,7894.81,7894.81,7894.81,767000000
2010/3/19,09:10:00,7892.40,7892.40,7892.40,7892.40,671000000
2010/3/19,09:11:00,7883.78,7883.78,7883.78,7883.78,933000000
2010/3/19,09:12:00,7881.97,7881.97,7881.97,7881.97,714000000
2010/3/19,09:13:00,7872.68,7872.68,7872.68,7872.68,916000000
2010/3/19,09:14:00,7869.16,7869.16,7869.16,7869.16,746000000
2010/3/19,09:15:00,7865.69,7865.69,7865.69,7865.69,651000000
2010/3/19,09:16:00,7863.69,7863.69,7863.69,7863.69,958000000
2010/3/19,09:17:00,7864.80,7864.80,7864.80,7864.80,616000000
2010/3/19,09:18:00,7868.26,7868.26,7868.26,7868.26,779000000
2010/3/19,09:19:00,7872.81,7872.81,7872.81,7872.81,667000000
2010/3/19,09:20:00,7873.63,7873.63,7873.63,7873.63,571000000
2010/3/19,09:21:00,7879.12,7879.12,7879.12,7879.12,793000000
2010/3/19,09:22:00,7878.61,7878.61,7878.61,7878.61,559000000
2010/3/19,09:23:00,7880.65,7880.65,7880.65,7880.65,644000000
2010/3/19,09:24:00,7884.34,7884.34,7884.34,7884.34,676000000
2010/3/19,09:25:00,7884.31,7884.31,7884.31,7884.31,464000000
2010/3/19,09:26:00,7882.66,7882.66,7882.66,7882.66,700000000
2010/3/19,09:27:00,7882.48,7882.48,7882.48,7882.48,462000000
2010/3/19,09:28:00,7882.29,7882.29,7882.29,7882.29,484000000
2010/3/19,09:29:00,7879.41,7879.41,7879.41,7879.41,468000000
2010/3/19,09:30:00,7880.88,7880.88,7880.88,7880.88,427000000
2010/3/19,09:31:00,7878.44,7878.44,7878.44,7878.44,611000000
2010/3/19,09:32:00,7877.42,7877.42,7877.42,7877.42,480000000
2010/3/19,09:33:00,7873.67,7873.67,7873.67,7873.67,573000000
2010/3/19,09:34:00,7872.96,7872.96,7872.96,7872.96,488000000
2010/3/19,09:35:00,7870.84,7870.84,7870.84,7870.84,380000000
2010/3/19,09:36:00,7870.91,7870.91,7870.91,7870.91,507000000
2010/3/19,09:37:00,7872.65,7872.65,7872.65,7872.65,401000000
2010/3/19,09:38:00,7873.00,7873.00,7873.00,7873.00,449000000
2010/3/19,09:39:00,7871.47,7871.47,7871.47,7871.47,383000000
2010/3/19,09:40:00,7874.63,7874.63,7874.63,7874.63,303000000
2010/3/19,09:41:00,7875.06,7875.06,7875.06,7875.06,460000000
2010/3/19,09:42:00,7875.47,7875.47,7875.47,7875.47,304000000
2010/3/19,09:43:00,7877.58,7877.58,7877.58,7877.58,495000000
2010/3/19,09:44:00,7877.30,7877.30,7877.30,7877.30,452000000
2010/3/19,09:45:00,7879.45,7879.45,7879.45,7879.45,390000000
2010/3/19,09:46:00,7877.11,7877.11,7877.11,7877.11,505000000
2010/3/19,09:47:00,7876.60,7876.60,7876.60,7876.60,434000000
2010/3/19,09:48:00,7876.85,7876.85,7876.85,7876.85,543000000
2010/3/19,09:49:00,7879.16,7879.16,7879.16,7879.16,486000000
2010/3/19,09:50:00,7878.33,7878.33,7878.33,7878.33,390000000
2010/3/19,09:51:00,7878.76,7878.76,7878.76,7878.76,475000000
2010/3/19,09:52:00,7878.78,7878.78,7878.78,7878.78,331000000
2010/3/19,09:53:00,7879.41,7879.41,7879.41,7879.41,486000000
2010/3/19,09:54:00,7878.84,7878.84,7878.84,7878.84,387000000
2010/3/19,09:55:00,7878.66,7878.66,7878.66,7878.66,377000000
2010/3/19,09:56:00,7878.13,7878.13,7878.13,7878.13,436000000
2010/3/19,09:57:00,7878.26,7878.26,7878.26,7878.26,328000000
2010/3/19,09:58:00,7876.39,7876.39,7876.39,7876.39,376000000
2010/3/19,09:59:00,7878.99,7878.99,7878.99,7878.99,348000000
2010/3/19,10:00:00,7877.59,7877.59,7877.59,7877.59,288000000
2010/3/19,10:01:00,7875.46,7875.46,7875.46,7875.46,394000000
2010/3/19,10:02:00,7875.02,7875.02,7875.02,7875.02,350000000
2010/3/19,10:03:00,7873.59,7873.59,7873.59,7873.59,537000000
2010/3/19,10:04:00,7871.00,7871.00,7871.00,7871.00,437000000
2010/3/19,10:05:00,7871.77,7871.77,7871.77,7871.77,411000000
2010/3/19,10:06:00,7869.78,7869.78,7869.78,7869.78,477000000
2010/3/19,10:07:00,7869.67,7869.67,7869.67,7869.67,317000000
2010/3/19,10:08:00,7867.76,7867.76,7867.76,7867.76,469000000
2010/3/19,10:09:00,7864.72,7864.72,7864.72,7864.72,451000000
2010/3/19,10:10:00,7863.29,7863.29,7863.29,7863.29,406000000
2010/3/19,10:11:00,7859.29,7859.29,7859.29,7859.29,552000000
2010/3/19,10:12:00,7860.71,7860.71,7860.71,7860.71,398000000
2010/3/19,10:13:00,7859.70,7859.70,7859.70,7859.70,429000000
2010/3/19,10:14:00,7860.11,7860.11,7860.11,7860.11,396000000
2010/3/19,10:15:00,7861.37,7861.37,7861.37,7861.37,270000000
2010/3/19,10:16:00,7860.69,7860.69,7860.69,7860.69,373000000
2010/3/19,10:17:00,7861.58,7861.58,7861.58,7861.58,252000000
2010/3/19,10:18:00,7867.01,7867.01,7867.01,7867.01,403000000
2010/3/19,10:19:00,7868.98,7868.98,7868.98,7868.98,389000000
2010/3/19,10:20:00,7868.94,7868.94,7868.94,7868.94,365000000
2010/3/19,10:21:00,7870.49,7870.49,7870.49,7870.49,433000000
2010/3/19,10:22:00,7872.81,7872.81,7872.81,7872.81,276000000
2010/3/19,10:23:00,7872.15,7872.15,7872.15,7872.15,402000000
2010/3/19,10:24:00,7873.79,7873.79,7873.79,7873.79,327000000
2010/3/19,10:25:00,7874.22,7874.22,7874.22,7874.22,369000000
2010/3/19,10:26:00,7871.89,7871.89,7871.89,7871.89,409000000
2010/3/19,10:27:00,7873.63,7873.63,7873.63,7873.63,347000000
2010/3/19,10:28:00,7869.68,7869.68,7869.68,7869.68,349000000
2010/3/19,10:29:00,7869.77,7869.77,7869.77,7869.77,273000000
2010/3/19,10:30:00,7868.60,7868.60,7868.60,7868.60,251000000
2010/3/19,10:31:00,7871.05,7871.05,7871.05,7871.05,369000000
2010/3/19,10:32:00,7869.13,7869.13,7869.13,7869.13,241000000
2010/3/19,10:33:00,7868.94,7868.94,7868.94,7868.94,327000000
2010/3/19,10:34:00,7870.85,7870.85,7870.85,7870.85,344000000
2010/3/19,10:35:00,7868.57,7868.57,7868.57,7868.57,300000000
2010/3/19,10:36:00,7869.15,7869.15,7869.15,7869.15,292000000
2010/3/19,10:37:00,7868.91,7868.91,7868.91,7868.91,229000000
2010/3/19,10:38:00,7869.05,7869.05,7869.05,7869.05,313000000
2010/3/19,10:39:00,7870.45,7870.45,7870.45,7870.45,255000000
2010/3/19,10:40:00,7870.02,7870.02,7870.02,7870.02,320000000
2010/3/19,10:41:00,7866.84,7866.84,7866.84,7866.84,341000000
2010/3/19,10:42:00,7868.83,7868.83,7868.83,7868.83,276000000
2010/3/19,10:43:00,7867.89,7867.89,7867.89,7867.89,382000000
2010/3/19,10:44:00,7867.10,7867.10,7867.10,7867.10,293000000
2010/3/19,10:45:00,7864.29,7864.29,7864.29,7864.29,288000000
2010/3/19,10:46:00,7861.87,7861.87,7861.87,7861.87,523000000
2010/3/19,10:47:00,7860.40,7860.40,7860.40,7860.40,299000000
2010/3/19,10:48:00,7865.17,7865.17,7865.17,7865.17,529000000
2010/3/19,10:49:00,7861.98,7861.98,7861.98,7861.98,344000000
2010/3/19,10:50:00,7862.11,7862.11,7862.11,7862.11,250000000
2010/3/19,10:51:00,7860.82,7860.82,7860.82,7860.82,305000000
2010/3/19,10:52:00,7862.96,7862.96,7862.96,7862.96,264000000
2010/3/19,10:53:00,7860.60,7860.60,7860.60,7860.60,337000000
2010/3/19,10:54:00,7863.97,7863.97,7863.97,7863.97,261000000
2010/3/19,10:55:00,7864.44,7864.44,7864.44,7864.44,224000000
2010/3/19,10:56:00,7865.41,7865.41,7865.41,7865.41,296000000
2010/3/19,10:57:00,7865.80,7865.80,7865.80,7865.80,201000000
2010/3/19,10:58:00,7867.05,7867.05,7867.05,7867.05,263000000
2010/3/19,10:59:00,7864.72,7864.72,7864.72,7864.72,225000000
2010/3/19,11:00:00,7864.93,7864.93,7864.93,7864.93,230000000
2010/3/19,11:01:00,7866.01,7866.01,7866.01,7866.01,299000000
2010/3/19,11:02:00,7867.02,7867.02,7867.02,7867.02,210000000
2010/3/19,11:03:00,7866.81,7866.81,7866.81,7866.81,323000000
2010/3/19,11:04:00,7868.35,7868.35,7868.35,7868.35,259000000
2010/3/19,11:05:00,7869.62,7869.62,7869.62,7869.62,245000000
2010/3/19,11:06:00,7871.25,7871.25,7871.25,7871.25,349000000
2010/3/19,11:07:00,7874.04,7874.04,7874.04,7874.04,304000000
2010/3/19,11:08:00,7874.16,7874.16,7874.16,7874.16,477000000
2010/3/19,11:09:00,7875.01,7875.01,7875.01,7875.01,397000000
2010/3/19,11:10:00,7876.96,7876.96,7876.96,7876.96,283000000
2010/3/19,11:11:00,7878.35,7878.35,7878.35,7878.35,385000000
2010/3/19,11:12:00,7881.14,7881.14,7881.14,7881.14,292000000
2010/3/19,11:13:00,7878.03,7878.03,7878.03,7878.03,385000000
2010/3/19,11:14:00,7877.74,7877.74,7877.74,7877.74,355000000
2010/3/19,11:15:00,7876.83,7876.83,7876.83,7876.83,348000000
2010/3/19,11:16:00,7878.99,7878.99,7878.99,7878.99,388000000
2010/3/19,11:17:00,7878.72,7878.72,7878.72,7878.72,311000000
2010/3/19,11:18:00,7878.50,7878.50,7878.50,7878.50,333000000
2010/3/19,11:19:00,7879.68,7879.68,7879.68,7879.68,293000000
2010/3/19,11:20:00,7878.82,7878.82,7878.82,7878.82,267000000
2010/3/19,11:21:00,7880.43,7880.43,7880.43,7880.43,359000000
2010/3/19,11:22:00,7879.48,7879.48,7879.48,7879.48,252000000
2010/3/19,11:23:00,7879.92,7879.92,7879.92,7879.92,353000000
2010/3/19,11:24:00,7880.40,7880.40,7880.40,7880.40,315000000
2010/3/19,11:25:00,7879.81,7879.81,7879.81,7879.81,316000000
2010/3/19,11:26:00,7880.27,7880.27,7880.27,7880.27,415000000
2010/3/19,11:27:00,7877.67,7877.67,7877.67,7877.67,263000000
2010/3/19,11:28:00,7878.98,7878.98,7878.98,7878.98,315000000
2010/3/19,11:29:00,7878.79,7878.79,7878.79,7878.79,249000000
2010/3/19,11:30:00,7878.26,7878.26,7878.26,7878.26,298000000
2010/3/19,11:31:00,7877.04,7877.04,7877.04,7877.04,318000000
2010/3/19,11:32:00,7876.16,7876.16,7876.16,7876.16,242000000
2010/3/19,11:33:00,7877.81,7877.81,7877.81,7877.81,350000000
2010/3/19,11:34:00,7876.47,7876.47,7876.47,7876.47,300000000
2010/3/19,11:35:00,7873.74,7873.74,7873.74,7873.74,268000000
2010/3/19,11:36:00,7874.34,7874.34,7874.34,7874.34,328000000
2010/3/19,11:37:00,7873.04,7873.04,7873.04,7873.04,337000000
2010/3/19,11:38:00,7872.45,7872.45,7872.45,7872.45,401000000
2010/3/19,11:39:00,7875.07,7875.07,7875.07,7875.07,270000000
2010/3/19,11:40:00,7872.66,7872.66,7872.66,7872.66,269000000
2010/3/19,11:41:00,7874.30,7874.30,7874.30,7874.30,310000000
2010/3/19,11:42:00,7873.72,7873.72,7873.72,7873.72,220000000
2010/3/19,11:43:00,7875.83,7875.83,7875.83,7875.83,353000000
2010/3/19,11:44:00,7875.73,7875.73,7875.73,7875.73,276000000
2010/3/19,11:45:00,7876.01,7876.01,7876.01,7876.01,289000000
2010/3/19,11:46:00,7876.93,7876.93,7876.93,7876.93,296000000
2010/3/19,11:47:00,7878.27,7878.27,7878.27,7878.27,215000000
2010/3/19,11:48:00,7878.19,7878.19,7878.19,7878.19,337000000
2010/3/19,11:49:00,7876.51,7876.51,7876.51,7876.51,250000000
2010/3/19,11:50:00,7876.98,7876.98,7876.98,7876.98,256000000
2010/3/19,11:51:00,7876.69,7876.69,7876.69,7876.69,365000000
2010/3/19,11:52:00,7875.94,7875.94,7875.94,7875.94,376000000
2010/3/19,11:53:00,7876.13,7876.13,7876.13,7876.13,376000000
2010/3/19,11:54:00,7875.97,7875.97,7875.97,7875.97,253000000
2010/3/19,11:55:00,7876.26,7876.26,7876.26,7876.26,268000000
2010/3/19,11:56:00,7875.27,7875.27,7875.27,7875.27,289000000
2010/3/19,11:57:00,7875.88,7875.88,7875.88,7875.88,214000000
2010/3/19,11:58:00,7874.23,7874.23,7874.23,7874.23,279000000
2010/3/19,11:59:00,7874.76,7874.76,7874.76,7874.76,239000000
2010/3/19,12:00:00,7873.99,7873.99,7873.99,7873.99,247000000
2010/3/19,12:01:00,7874.74,7874.74,7874.74,7874.74,249000000
2010/3/19,12:02:00,7874.73,7874.73,7874.73,7874.73,216000000
2010/3/19,12:03:00,7875.57,7875.57,7875.57,7875.57,260000000
2010/3/19,12:04:00,7873.68,7873.68,7873.68,7873.68,197000000
2010/3/19,12:05:00,7874.85,7874.85,7874.85,7874.85,208000000
2010/3/19,12:06:00,7876.37,7876.37,7876.37,7876.37,258000000
2010/3/19,12:07:00,7875.81,7875.81,7875.81,7875.81,157000000
2010/3/19,12:08:00,7874.35,7874.35,7874.35,7874.35,263000000
2010/3/19,12:09:00,7875.48,7875.48,7875.48,7875.48,232000000
2010/3/19,12:10:00,7874.40,7874.40,7874.40,7874.40,246000000
2010/3/19,12:11:00,7875.37,7875.37,7875.37,7875.37,345000000
2010/3/19,12:12:00,7876.46,7876.46,7876.46,7876.46,249000000
2010/3/19,12:13:00,7876.99,7876.99,7876.99,7876.99,290000000
2010/3/19,12:14:00,7875.84,7875.84,7875.84,7875.84,200000000
2010/3/19,12:15:00,7878.14,7878.14,7878.14,7878.14,218000000
2010/3/19,12:16:00,7876.22,7876.22,7876.22,7876.22,271000000
2010/3/19,12:17:00,7876.32,7876.32,7876.32,7876.32,195000000
2010/3/19,12:18:00,7874.22,7874.22,7874.22,7874.22,277000000
2010/3/19,12:19:00,7873.97,7873.97,7873.97,7873.97,267000000
2010/3/19,12:20:00,7875.53,7875.53,7875.53,7875.53,274000000
2010/3/19,12:21:00,7875.26,7875.26,7875.26,7875.26,363000000
2010/3/19,12:22:00,7873.78,7873.78,7873.78,7873.78,249000000
2010/3/19,12:23:00,7875.39,7875.39,7875.39,7875.39,286000000
2010/3/19,12:24:00,7874.81,7874.81,7874.81,7874.81,212000000
2010/3/19,12:25:00,7872.75,7872.75,7872.75,7872.75,207000000
2010/3/19,12:26:00,7873.65,7873.65,7873.65,7873.65,327000000
2010/3/19,12:27:00,7872.87,7872.87,7872.87,7872.87,200000000
2010/3/19,12:28:00,7873.54,7873.54,7873.54,7873.54,283000000
2010/3/19,12:29:00,7876.55,7876.55,7876.55,7876.55,264000000
2010/3/19,12:30:00,7875.73,7875.73,7875.73,7875.73,266000000
2010/3/19,12:31:00,7873.55,7873.55,7873.55,7873.55,345000000
2010/3/19,12:32:00,7874.11,7874.11,7874.11,7874.11,213000000
2010/3/19,12:33:00,7875.92,7875.92,7875.92,7875.92,429000000
2010/3/19,12:34:00,7874.97,7874.97,7874.97,7874.97,269000000
2010/3/19,12:35:00,7876.78,7876.78,7876.78,7876.78,366000000
2010/3/19,12:36:00,7879.17,7879.17,7879.17,7879.17,291000000
2010/3/19,12:37:00,7879.47,7879.47,7879.47,7879.47,299000000
2010/3/19,12:38:00,7880.56,7880.56,7880.56,7880.56,364000000
2010/3/19,12:39:00,7880.50,7880.50,7880.50,7880.50,283000000
2010/3/19,12:40:00,7878.02,7878.02,7878.02,7878.02,338000000
2010/3/19,12:41:00,7877.46,7877.46,7877.46,7877.46,409000000
2010/3/19,12:42:00,7880.38,7880.38,7880.38,7880.38,288000000
2010/3/19,12:43:00,7880.62,7880.62,7880.62,7880.62,385000000
2010/3/19,12:44:00,7880.84,7880.84,7880.84,7880.84,245000000
2010/3/19,12:45:00,7880.87,7880.87,7880.87,7880.87,262000000
2010/3/19,12:46:00,7881.40,7881.40,7881.40,7881.40,330000000
2010/3/19,12:47:00,7885.31,7885.31,7885.31,7885.31,294000000
2010/3/19,12:48:00,7890.46,7890.46,7890.46,7890.46,687000000
2010/3/19,12:49:00,7891.73,7891.73,7891.73,7891.73,501000000
2010/3/19,12:50:00,7892.58,7892.58,7892.58,7892.58,425000000
2010/3/19,12:51:00,7892.80,7892.80,7892.80,7892.80,506000000
2010/3/19,12:52:00,7892.23,7892.23,7892.23,7892.23,383000000
2010/3/19,12:53:00,7893.24,7893.24,7893.24,7893.24,534000000
2010/3/19,12:54:00,7893.39,7893.39,7893.39,7893.39,438000000
2010/3/19,12:55:00,7894.33,7894.33,7894.33,7894.33,447000000
2010/3/19,12:56:00,7896.22,7896.22,7896.22,7896.22,614000000
2010/3/19,12:57:00,7895.16,7895.16,7895.16,7895.16,384000000
2010/3/19,12:58:00,7894.78,7894.78,7894.78,7894.78,552000000
2010/3/19,12:59:00,7896.24,7896.24,7896.24,7896.24,397000000
2010/3/19,13:00:00,7893.70,7893.70,7893.70,7893.70,330000000
2010/3/19,13:01:00,7896.20,7896.20,7896.20,7896.20,674000000
2010/3/19,13:02:00,7896.15,7896.15,7896.15,7896.15,378000000
2010/3/19,13:03:00,7894.87,7894.87,7894.87,7894.87,458000000
2010/3/19,13:04:00,7895.24,7895.24,7895.24,7895.24,459000000
2010/3/19,13:05:00,7894.73,7894.73,7894.73,7894.73,383000000
2010/3/19,13:06:00,7895.87,7895.87,7895.87,7895.87,468000000
2010/3/19,13:07:00,7894.60,7894.60,7894.60,7894.60,341000000
2010/3/19,13:08:00,7892.66,7892.66,7892.66,7892.66,486000000
2010/3/19,13:09:00,7894.33,7894.33,7894.33,7894.33,400000000
2010/3/19,13:10:00,7891.97,7891.97,7891.97,7891.97,367000000
2010/3/19,13:11:00,7893.98,7893.98,7893.98,7893.98,607000000
2010/3/19,13:12:00,7892.74,7892.74,7892.74,7892.74,372000000
2010/3/19,13:13:00,7894.29,7894.29,7894.29,7894.29,526000000
2010/3/19,13:14:00,7890.93,7890.93,7890.93,7890.93,476000000
2010/3/19,13:15:00,7891.85,7891.85,7891.85,7891.85,448000000
2010/3/19,13:16:00,7891.48,7891.48,7891.48,7891.48,623000000
2010/3/19,13:17:00,7890.33,7890.33,7890.33,7890.33,437000000
2010/3/19,13:18:00,7889.87,7889.87,7889.87,7889.87,649000000
2010/3/19,13:19:00,7890.97,7890.97,7890.97,7890.97,561000000
2010/3/19,13:20:00,7890.45,7890.45,7890.45,7890.45,533000000
2010/3/19,13:21:00,7890.86,7890.86,7890.86,7890.86,715000000
2010/3/19,13:22:00,7889.15,7889.15,7889.15,7889.15,480000000
2010/3/19,13:23:00,7888.12,7888.12,7888.12,7888.12,656000000
2010/3/19,13:24:00,7887.56,7887.56,7887.56,7887.56,687000000
2010/3/19,13:25:00,7887.19,7887.19,7887.19,7887.19,565000000
2010/3/19,13:26:00,7887.19,7887.19,7887.19,7887.19,0
2010/3/19,13:27:00,7887.19,7887.19,7887.19,7887.19,0
2010/3/19,13:28:00,7887.19,7887.19,7887.19,7887.19,0
2010/3/19,13:29:00,7887.19,7887.19,7887.19,7887.19,0
2010/3/19,13:30:00,7897.91,7897.91,7897.91,7897.91,2965032960
2010/3/22,09:01:00,7861.90,7861.90,7861.90,7861.90,3009999872
2010/3/22,09:02:00,7862.50,7862.50,7862.50,7862.50,665000000
2010/3/22,09:03:00,7868.72,7868.72,7868.72,7868.72,910000000
2010/3/22,09:04:00,7870.66,7870.66,7870.66,7870.66,941000000
2010/3/22,09:05:00,7871.05,7871.05,7871.05,7871.05,678000000
2010/3/22,09:06:00,7871.84,7871.84,7871.84,7871.84,844000000
2010/3/22,09:07:00,7871.58,7871.58,7871.58,7871.58,627000000
2010/3/22,09:08:00,7872.78,7872.78,7872.78,7872.78,661000000
2010/3/22,09:09:00,7871.13,7871.13,7871.13,7871.13,622000000
2010/3/22,09:10:00,7867.91,7867.91,7867.91,7867.91,620000000
2010/3/22,09:11:00,7844.72,7844.72,7844.72,7844.72,1336000000
2010/3/22,09:12:00,7837.88,7837.88,7837.88,7837.88,753000000
2010/3/22,09:13:00,7829.61,7829.61,7829.61,7829.61,927000000
2010/3/22,09:14:00,7827.09,7827.09,7827.09,7827.09,872000000
2010/3/22,09:15:00,7828.04,7828.04,7828.04,7828.04,607000000
2010/3/22,09:16:00,7820.59,7820.59,7820.59,7820.59,953000000
2010/3/22,09:17:00,7813.33,7813.33,7813.33,7813.33,653000000
2010/3/22,09:18:00,7815.98,7815.98,7815.98,7815.98,782000000
2010/3/22,09:19:00,7818.09,7818.09,7818.09,7818.09,757000000
2010/3/22,09:20:00,7820.92,7820.92,7820.92,7820.92,541000000
2010/3/22,09:21:00,7826.94,7826.94,7826.94,7826.94,692000000
2010/3/22,09:22:00,7828.68,7828.68,7828.68,7828.68,637000000
2010/3/22,09:23:00,7829.21,7829.21,7829.21,7829.21,653000000
2010/3/22,09:24:00,7829.73,7829.73,7829.73,7829.73,652000000
2010/3/22,09:25:00,7830.12,7830.12,7830.12,7830.12,481000000
2010/3/22,09:26:00,7826.57,7826.57,7826.57,7826.57,677000000
2010/3/22,09:27:00,7825.16,7825.16,7825.16,7825.16,445000000
2010/3/22,09:28:00,7820.97,7820.97,7820.97,7820.97,535000000
2010/3/22,09:29:00,7819.76,7819.76,7819.76,7819.76,538000000
2010/3/22,09:30:00,7820.15,7820.15,7820.15,7820.15,391000000
2010/3/22,09:31:00,7815.69,7815.69,7815.69,7815.69,617000000
2010/3/22,09:32:00,7814.85,7814.85,7814.85,7814.85,403000000
2010/3/22,09:33:00,7814.63,7814.63,7814.63,7814.63,449000000
2010/3/22,09:34:00,7818.93,7818.93,7818.93,7818.93,431000000
2010/3/22,09:35:00,7821.59,7821.59,7821.59,7821.59,413000000
2010/3/22,09:36:00,7824.53,7824.53,7824.53,7824.53,569000000
2010/3/22,09:37:00,7824.74,7824.74,7824.74,7824.74,386000000
2010/3/22,09:38:00,7828.68,7828.68,7828.68,7828.68,494000000
2010/3/22,09:39:00,7829.78,7829.78,7829.78,7829.78,492000000
2010/3/22,09:40:00,7834.37,7834.37,7834.37,7834.37,422000000
2010/3/22,09:41:00,7836.65,7836.65,7836.65,7836.65,599000000
2010/3/22,09:42:00,7837.77,7837.77,7837.77,7837.77,537000000
2010/3/22,09:43:00,7837.78,7837.78,7837.78,7837.78,541000000
2010/3/22,09:44:00,7835.91,7835.91,7835.91,7835.91,550000000
2010/3/22,09:45:00,7834.72,7834.72,7834.72,7834.72,474000000
2010/3/22,09:46:00,7828.97,7828.97,7828.97,7828.97,536000000
2010/3/22,09:47:00,7829.04,7829.04,7829.04,7829.04,351000000
2010/3/22,09:48:00,7828.55,7828.55,7828.55,7828.55,432000000
2010/3/22,09:49:00,7826.86,7826.86,7826.86,7826.86,366000000
2010/3/22,09:50:00,7829.16,7829.16,7829.16,7829.16,354000000
2010/3/22,09:51:00,7832.14,7832.14,7832.14,7832.14,430000000
2010/3/22,09:52:00,7830.12,7830.12,7830.12,7830.12,274000000
2010/3/22,09:53:00,7832.43,7832.43,7832.43,7832.43,390000000
2010/3/22,09:54:00,7829.91,7829.91,7829.91,7829.91,481000000
2010/3/22,09:55:00,7827.37,7827.37,7827.37,7827.37,474000000
2010/3/22,09:56:00,7825.43,7825.43,7825.43,7825.43,521000000
2010/3/22,09:57:00,7828.18,7828.18,7828.18,7828.18,335000000
2010/3/22,09:58:00,7825.73,7825.73,7825.73,7825.73,378000000
2010/3/22,09:59:00,7826.56,7826.56,7826.56,7826.56,337000000
2010/3/22,10:00:00,7826.06,7826.06,7826.06,7826.06,280000000
2010/3/22,10:01:00,7818.83,7818.83,7818.83,7818.83,666000000
2010/3/22,10:02:00,7808.88,7808.88,7808.88,7808.88,1044000000
2010/3/22,10:03:00,7807.71,7807.71,7807.71,7807.71,808000000
2010/3/22,10:04:00,7805.22,7805.22,7805.22,7805.22,612000000
2010/3/22,10:05:00,7803.74,7803.74,7803.74,7803.74,464000000
2010/3/22,10:06:00,7804.18,7804.18,7804.18,7804.18,558000000
2010/3/22,10:07:00,7804.78,7804.78,7804.78,7804.78,358000000
2010/3/22,10:08:00,7805.13,7805.13,7805.13,7805.13,468000000
2010/3/22,10:09:00,7805.34,7805.34,7805.34,7805.34,387000000
2010/3/22,10:10:00,7805.19,7805.19,7805.19,7805.19,289000000
2010/3/22,10:11:00,7803.36,7803.36,7803.36,7803.36,385000000
2010/3/22,10:12:00,7805.77,7805.77,7805.77,7805.77,229000000
2010/3/22,10:13:00,7804.74,7804.74,7804.74,7804.74,354000000
2010/3/22,10:14:00,7805.91,7805.91,7805.91,7805.91,270000000
2010/3/22,10:15:00,7804.04,7804.04,7804.04,7804.04,310000000
2010/3/22,10:16:00,7796.24,7796.24,7796.24,7796.24,607000000
2010/3/22,10:17:00,7793.49,7793.49,7793.49,7793.49,362000000
2010/3/22,10:18:00,7791.63,7791.63,7791.63,7791.63,515000000
2010/3/22,10:19:00,7791.25,7791.25,7791.25,7791.25,470000000
2010/3/22,10:20:00,7793.15,7793.15,7793.15,7793.15,380000000
2010/3/22,10:21:00,7794.20,7794.20,7794.20,7794.20,433000000
2010/3/22,10:22:00,7795.35,7795.35,7795.35,7795.35,273000000
2010/3/22,10:23:00,7800.33,7800.33,7800.33,7800.33,302000000
2010/3/22,10:24:00,7802.61,7802.61,7802.61,7802.61,279000000
2010/3/22,10:25:00,7803.17,7803.17,7803.17,7803.17,263000000
2010/3/22,10:26:00,7804.97,7804.97,7804.97,7804.97,315000000
2010/3/22,10:27:00,7807.58,7807.58,7807.58,7807.58,207000000
2010/3/22,10:28:00,7806.90,7806.90,7806.90,7806.90,301000000
2010/3/22,10:29:00,7803.40,7803.40,7803.40,7803.40,288000000
2010/3/22,10:30:00,7805.68,7805.68,7805.68,7805.68,208000000
2010/3/22,10:31:00,7803.29,7803.29,7803.29,7803.29,295000000
2010/3/22,10:32:00,7803.22,7803.22,7803.22,7803.22,202000000
2010/3/22,10:33:00,7805.52,7805.52,7805.52,7805.52,234000000
2010/3/22,10:34:00,7803.59,7803.59,7803.59,7803.59,235000000
2010/3/22,10:35:00,7803.46,7803.46,7803.46,7803.46,204000000
2010/3/22,10:36:00,7805.35,7805.35,7805.35,7805.35,225000000
2010/3/22,10:37:00,7806.18,7806.18,7806.18,7806.18,191000000
2010/3/22,10:38:00,7808.14,7808.14,7808.14,7808.14,255000000
2010/3/22,10:39:00,7811.89,7811.89,7811.89,7811.89,278000000
2010/3/22,10:40:00,7812.11,7812.11,7812.11,7812.11,252000000
2010/3/22,10:41:00,7814.80,7814.80,7814.80,7814.80,397000000
2010/3/22,10:42:00,7815.93,7815.93,7815.93,7815.93,352000000
2010/3/22,10:43:00,7814.32,7814.32,7814.32,7814.32,502000000
2010/3/22,10:44:00,7812.11,7812.11,7812.11,7812.11,468000000
2010/3/22,10:45:00,7813.88,7813.88,7813.88,7813.88,370000000
2010/3/22,10:46:00,7814.09,7814.09,7814.09,7814.09,391000000
2010/3/22,10:47:00,7810.34,7810.34,7810.34,7810.34,282000000
2010/3/22,10:48:00,7811.66,7811.66,7811.66,7811.66,381000000
2010/3/22,10:49:00,7810.43,7810.43,7810.43,7810.43,473000000
2010/3/22,10:50:00,7812.95,7812.95,7812.95,7812.95,354000000
2010/3/22,10:51:00,7813.70,7813.70,7813.70,7813.70,348000000
2010/3/22,10:52:00,7812.14,7812.14,7812.14,7812.14,283000000
2010/3/22,10:53:00,7815.45,7815.45,7815.45,7815.45,276000000
2010/3/22,10:54:00,7816.27,7816.27,7816.27,7816.27,272000000
2010/3/22,10:55:00,7815.89,7815.89,7815.89,7815.89,213000000
2010/3/22,10:56:00,7813.81,7813.81,7813.81,7813.81,320000000
2010/3/22,10:57:00,7816.55,7816.55,7816.55,7816.55,208000000
2010/3/22,10:58:00,7815.57,7815.57,7815.57,7815.57,278000000
2010/3/22,10:59:00,7815.72,7815.72,7815.72,7815.72,255000000
2010/3/22,11:00:00,7813.43,7813.43,7813.43,7813.43,228000000
2010/3/22,11:01:00,7814.64,7814.64,7814.64,7814.64,334000000
2010/3/22,11:02:00,7812.25,7812.25,7812.25,7812.25,274000000
2010/3/22,11:03:00,7813.79,7813.79,7813.79,7813.79,314000000
2010/3/22,11:04:00,7812.09,7812.09,7812.09,7812.09,293000000
2010/3/22,11:05:00,7809.55,7809.55,7809.55,7809.55,280000000
2010/3/22,11:06:00,7809.93,7809.93,7809.93,7809.93,400000000
2010/3/22,11:07:00,7808.77,7808.77,7808.77,7808.77,269000000
2010/3/22,11:08:00,7810.68,7810.68,7810.68,7810.68,373000000
2010/3/22,11:09:00,7809.12,7809.12,7809.12,7809.12,264000000
2010/3/22,11:10:00,7810.59,7810.59,7810.59,7810.59,235000000
2010/3/22,11:11:00,7811.01,7811.01,7811.01,7811.01,332000000
2010/3/22,11:12:00,7810.82,7810.82,7810.82,7810.82,242000000
2010/3/22,11:13:00,7814.63,7814.63,7814.63,7814.63,315000000
2010/3/22,11:14:00,7816.24,7816.24,7816.24,7816.24,323000000
2010/3/22,11:15:00,7817.40,7817.40,7817.40,7817.40,240000000
2010/3/22,11:16:00,7818.59,7818.59,7818.59,7818.59,384000000
2010/3/22,11:17:00,7820.14,7820.14,7820.14,7820.14,246000000
2010/3/22,11:18:00,7821.80,7821.80,7821.80,7821.80,351000000
2010/3/22,11:19:00,7822.62,7822.62,7822.62,7822.62,307000000
2010/3/22,11:20:00,7823.07,7823.07,7823.07,7823.07,254000000
2010/3/22,11:21:00,7823.07,7823.07,7823.07,7823.07,310000000
2010/3/22,11:22:00,7823.79,7823.79,7823.79,7823.79,218000000
2010/3/22,11:23:00,7823.86,7823.86,7823.86,7823.86,320000000
2010/3/22,11:24:00,7824.10,7824.10,7824.10,7824.10,273000000
2010/3/22,11:25:00,7825.62,7825.62,7825.62,7825.62,272000000
2010/3/22,11:26:00,7825.12,7825.12,7825.12,7825.12,338000000
2010/3/22,11:27:00,7825.77,7825.77,7825.77,7825.77,257000000
2010/3/22,11:28:00,7824.04,7824.04,7824.04,7824.04,350000000
2010/3/22,11:29:00,7825.49,7825.49,7825.49,7825.49,298000000
2010/3/22,11:30:00,7827.09,7827.09,7827.09,7827.09,262000000
2010/3/22,11:31:00,7828.01,7828.01,7828.01,7828.01,448000000
2010/3/22,11:32:00,7831.82,7831.82,7831.82,7831.82,283000000
2010/3/22,11:33:00,7833.33,7833.33,7833.33,7833.33,388000000
2010/3/22,11:34:00,7833.61,7833.61,7833.61,7833.61,369000000
2010/3/22,11:35:00,7835.44,7835.44,7835.44,7835.44,331000000
2010/3/22,11:36:00,7835.90,7835.90,7835.90,7835.90,360000000
2010/3/22,11:37:00,7837.72,7837.72,7837.72,7837.72,264000000
2010/3/22,11:38:00,7837.90,7837.90,7837.90,7837.90,371000000
2010/3/22,11:39:00,7840.33,7840.33,7840.33,7840.33,315000000
2010/3/22,11:40:00,7837.61,7837.61,7837.61,7837.61,352000000
2010/3/22,11:41:00,7839.92,7839.92,7839.92,7839.92,367000000
2010/3/22,11:42:00,7838.90,7838.90,7838.90,7838.90,281000000
2010/3/22,11:43:00,7839.50,7839.50,7839.50,7839.50,386000000
2010/3/22,11:44:00,7838.89,7838.89,7838.89,7838.89,285000000
2010/3/22,11:45:00,7839.31,7839.31,7839.31,7839.31,259000000
2010/3/22,11:46:00,7837.55,7837.55,7837.55,7837.55,427000000
2010/3/22,11:47:00,7837.24,7837.24,7837.24,7837.24,331000000
2010/3/22,11:48:00,7836.47,7836.47,7836.47,7836.47,364000000
2010/3/22,11:49:00,7837.53,7837.53,7837.53,7837.53,299000000
2010/3/22,11:50:00,7834.85,7834.85,7834.85,7834.85,232000000
2010/3/22,11:51:00,7838.87,7838.87,7838.87,7838.87,297000000
2010/3/22,11:52:00,7837.67,7837.67,7837.67,7837.67,200000000
2010/3/22,11:53:00,7836.88,7836.88,7836.88,7836.88,365000000
2010/3/22,11:54:00,7839.80,7839.80,7839.80,7839.80,243000000
2010/3/22,11:55:00,7838.26,7838.26,7838.26,7838.26,247000000
2010/3/22,11:56:00,7838.10,7838.10,7838.10,7838.10,278000000
2010/3/22,11:57:00,7837.71,7837.71,7837.71,7837.71,202000000
2010/3/22,11:58:00,7838.28,7838.28,7838.28,7838.28,283000000
2010/3/22,11:59:00,7840.89,7840.89,7840.89,7840.89,240000000
2010/3/22,12:00:00,7838.50,7838.50,7838.50,7838.50,257000000
2010/3/22,12:01:00,7840.64,7840.64,7840.64,7840.64,330000000
2010/3/22,12:02:00,7840.14,7840.14,7840.14,7840.14,261000000
2010/3/22,12:03:00,7841.48,7841.48,7841.48,7841.48,308000000
2010/3/22,12:04:00,7840.92,7840.92,7840.92,7840.92,242000000
2010/3/22,12:05:00,7841.25,7841.25,7841.25,7841.25,262000000
2010/3/22,12:06:00,7844.38,7844.38,7844.38,7844.38,336000000
2010/3/22,12:07:00,7845.21,7845.21,7845.21,7845.21,223000000
2010/3/22,12:08:00,7846.38,7846.38,7846.38,7846.38,299000000
2010/3/22,12:09:00,7843.99,7843.99,7843.99,7843.99,250000000
2010/3/22,12:10:00,7843.34,7843.34,7843.34,7843.34,209000000
2010/3/22,12:11:00,7844.03,7844.03,7844.03,7844.03,272000000
2010/3/22,12:12:00,7843.03,7843.03,7843.03,7843.03,214000000
2010/3/22,12:13:00,7842.90,7842.90,7842.90,7842.90,306000000
2010/3/22,12:14:00,7841.67,7841.67,7841.67,7841.67,192000000
2010/3/22,12:15:00,7840.33,7840.33,7840.33,7840.33,235000000
2010/3/22,12:16:00,7840.87,7840.87,7840.87,7840.87,227000000
2010/3/22,12:17:00,7839.73,7839.73,7839.73,7839.73,172000000
2010/3/22,12:18:00,7840.64,7840.64,7840.64,7840.64,278000000
2010/3/22,12:19:00,7840.68,7840.68,7840.68,7840.68,195000000
2010/3/22,12:20:00,7839.38,7839.38,7839.38,7839.38,208000000
2010/3/22,12:21:00,7840.43,7840.43,7840.43,7840.43,225000000
2010/3/22,12:22:00,7840.82,7840.82,7840.82,7840.82,201000000
2010/3/22,12:23:00,7840.88,7840.88,7840.88,7840.88,258000000
2010/3/22,12:24:00,7840.41,7840.41,7840.41,7840.41,272000000
2010/3/22,12:25:00,7840.27,7840.27,7840.27,7840.27,266000000
2010/3/22,12:26:00,7838.88,7838.88,7838.88,7838.88,318000000
2010/3/22,12:27:00,7839.11,7839.11,7839.11,7839.11,249000000
2010/3/22,12:28:00,7836.89,7836.89,7836.89,7836.89,265000000
2010/3/22,12:29:00,7837.15,7837.15,7837.15,7837.15,226000000
2010/3/22,12:30:00,7837.28,7837.28,7837.28,7837.28,222000000
2010/3/22,12:31:00,7837.25,7837.25,7837.25,7837.25,291000000
2010/3/22,12:32:00,7836.80,7836.80,7836.80,7836.80,208000000
2010/3/22,12:33:00,7837.52,7837.52,7837.52,7837.52,287000000
2010/3/22,12:34:00,7838.54,7838.54,7838.54,7838.54,220000000
2010/3/22,12:35:00,7838.32,7838.32,7838.32,7838.32,177000000
2010/3/22,12:36:00,7837.63,7837.63,7837.63,7837.63,253000000
2010/3/22,12:37:00,7840.35,7840.35,7840.35,7840.35,147000000
2010/3/22,12:38:00,7840.66,7840.66,7840.66,7840.66,234000000
2010/3/22,12:39:00,7840.85,7840.85,7840.85,7840.85,171000000
2010/3/22,12:40:00,7840.72,7840.72,7840.72,7840.72,178000000
2010/3/22,12:41:00,7839.93,7839.93,7839.93,7839.93,261000000
2010/3/22,12:42:00,7838.42,7838.42,7838.42,7838.42,178000000
2010/3/22,12:43:00,7840.07,7840.07,7840.07,7840.07,238000000
2010/3/22,12:44:00,7836.95,7836.95,7836.95,7836.95,198000000
2010/3/22,12:45:00,7839.15,7839.15,7839.15,7839.15,232000000
2010/3/22,12:46:00,7837.18,7837.18,7837.18,7837.18,255000000
2010/3/22,12:47:00,7839.19,7839.19,7839.19,7839.19,193000000
2010/3/22,12:48:00,7836.83,7836.83,7836.83,7836.83,264000000
2010/3/22,12:49:00,7838.69,7838.69,7838.69,7838.69,236000000
2010/3/22,12:50:00,7838.66,7838.66,7838.66,7838.66,192000000
2010/3/22,12:51:00,7836.34,7836.34,7836.34,7836.34,264000000
2010/3/22,12:52:00,7836.42,7836.42,7836.42,7836.42,199000000
2010/3/22,12:53:00,7835.88,7835.88,7835.88,7835.88,310000000
2010/3/22,12:54:00,7837.14,7837.14,7837.14,7837.14,233000000
2010/3/22,12:55:00,7836.15,7836.15,7836.15,7836.15,215000000
2010/3/22,12:56:00,7835.68,7835.68,7835.68,7835.68,251000000
2010/3/22,12:57:00,7836.27,7836.27,7836.27,7836.27,206000000
2010/3/22,12:58:00,7836.74,7836.74,7836.74,7836.74,260000000
2010/3/22,12:59:00,7837.31,7837.31,7837.31,7837.31,257000000
2010/3/22,13:00:00,7838.90,7838.90,7838.90,7838.90,313000000
2010/3/22,13:01:00,7837.63,7837.63,7837.63,7837.63,365000000
2010/3/22,13:02:00,7838.01,7838.01,7838.01,7838.01,264000000
2010/3/22,13:03:00,7839.09,7839.09,7839.09,7839.09,395000000
2010/3/22,13:04:00,7839.60,7839.60,7839.60,7839.60,308000000
2010/3/22,13:05:00,7838.85,7838.85,7838.85,7838.85,269000000
2010/3/22,13:06:00,7840.17,7840.17,7840.17,7840.17,318000000
2010/3/22,13:07:00,7838.21,7838.21,7838.21,7838.21,281000000
2010/3/22,13:08:00,7839.85,7839.85,7839.85,7839.85,361000000
2010/3/22,13:09:00,7838.40,7838.40,7838.40,7838.40,319000000
2010/3/22,13:10:00,7838.87,7838.87,7838.87,7838.87,276000000
2010/3/22,13:11:00,7839.86,7839.86,7839.86,7839.86,401000000
2010/3/22,13:12:00,7836.38,7836.38,7836.38,7836.38,329000000
2010/3/22,13:13:00,7837.41,7837.41,7837.41,7837.41,400000000
2010/3/22,13:14:00,7837.18,7837.18,7837.18,7837.18,347000000
2010/3/22,13:15:00,7837.12,7837.12,7837.12,7837.12,387000000
2010/3/22,13:16:00,7836.34,7836.34,7836.34,7836.34,487000000
2010/3/22,13:17:00,7837.82,7837.82,7837.82,7837.82,384000000
2010/3/22,13:18:00,7836.27,7836.27,7836.27,7836.27,448000000
2010/3/22,13:19:00,7835.45,7835.45,7835.45,7835.45,406000000
2010/3/22,13:20:00,7835.89,7835.89,7835.89,7835.89,434000000
2010/3/22,13:21:00,7836.00,7836.00,7836.00,7836.00,572000000
2010/3/22,13:22:00,7838.51,7838.51,7838.51,7838.51,436000000
2010/3/22,13:23:00,7838.80,7838.80,7838.80,7838.80,634000000
2010/3/22,13:24:00,7840.82,7840.82,7840.82,7840.82,552000000
2010/3/22,13:25:00,7840.35,7840.35,7840.35,7840.35,641000000
2010/3/22,13:26:00,7840.35,7840.35,7840.35,7840.35,0
2010/3/22,13:27:00,7840.35,7840.35,7840.35,7840.35,0
2010/3/22,13:28:00,7840.35,7840.35,7840.35,7840.35,0
2010/3/22,13:29:00,7840.35,7840.35,7840.35,7840.35,0
2010/3/22,13:30:00,7835.98,7835.98,7835.98,7835.98,331032576
2010/3/23,09:01:00,7880.12,7880.12,7880.12,7880.12,3756000000
2010/3/23,09:02:00,7881.59,7881.59,7881.59,7881.59,993000000
2010/3/23,09:03:00,7883.81,7883.81,7883.81,7883.81,1080000000
2010/3/23,09:04:00,7886.23,7886.23,7886.23,7886.23,1080000000
2010/3/23,09:05:00,7883.55,7883.55,7883.55,7883.55,807000000
2010/3/23,09:06:00,7885.96,7885.96,7885.96,7885.96,1083000064
2010/3/23,09:07:00,7887.01,7887.01,7887.01,7887.01,763000000
2010/3/23,09:08:00,7887.82,7887.82,7887.82,7887.82,925000000
2010/3/23,09:09:00,7887.85,7887.85,7887.85,7887.85,803000000
2010/3/23,09:10:00,7889.04,7889.04,7889.04,7889.04,653000000
2010/3/23,09:11:00,7887.74,7887.74,7887.74,7887.74,887000000
2010/3/23,09:12:00,7884.15,7884.15,7884.15,7884.15,668000000
2010/3/23,09:13:00,7882.44,7882.44,7882.44,7882.44,819000000
2010/3/23,09:14:00,7877.38,7877.38,7877.38,7877.38,856000000
2010/3/23,09:15:00,7877.31,7877.31,7877.31,7877.31,645000000
2010/3/23,09:16:00,7875.26,7875.26,7875.26,7875.26,906000000
2010/3/23,09:17:00,7872.89,7872.89,7872.89,7872.89,730000000
2010/3/23,09:18:00,7871.28,7871.28,7871.28,7871.28,721000000
2010/3/23,09:19:00,7870.60,7870.60,7870.60,7870.60,685000000
2010/3/23,09:20:00,7871.85,7871.85,7871.85,7871.85,535000000
2010/3/23,09:21:00,7874.48,7874.48,7874.48,7874.48,699000000
2010/3/23,09:22:00,7872.89,7872.89,7872.89,7872.89,583000000
2010/3/23,09:23:00,7873.58,7873.58,7873.58,7873.58,644000000
2010/3/23,09:24:00,7872.98,7872.98,7872.98,7872.98,731000000
2010/3/23,09:25:00,7870.27,7870.27,7870.27,7870.27,518000000
2010/3/23,09:26:00,7870.62,7870.62,7870.62,7870.62,707000000
2010/3/23,09:27:00,7871.21,7871.21,7871.21,7871.21,476000000
2010/3/23,09:28:00,7870.50,7870.50,7870.50,7870.50,611000000
2010/3/23,09:29:00,7870.45,7870.45,7870.45,7870.45,766000000
2010/3/23,09:30:00,7867.76,7867.76,7867.76,7867.76,583000000
2010/3/23,09:31:00,7867.05,7867.05,7867.05,7867.05,780000000
2010/3/23,09:32:00,7869.81,7869.81,7869.81,7869.81,610000000
2010/3/23,09:33:00,7866.07,7866.07,7866.07,7866.07,644000000
2010/3/23,09:34:00,7868.73,7868.73,7868.73,7868.73,566000000
2010/3/23,09:35:00,7864.37,7864.37,7864.37,7864.37,460000000
2010/3/23,09:36:00,7861.52,7861.52,7861.52,7861.52,684000000
2010/3/23,09:37:00,7862.00,7862.00,7862.00,7862.00,443000000
2010/3/23,09:38:00,7860.07,7860.07,7860.07,7860.07,547000000
2010/3/23,09:39:00,7861.88,7861.88,7861.88,7861.88,552000000
2010/3/23,09:40:00,7859.13,7859.13,7859.13,7859.13,463000000
2010/3/23,09:41:00,7857.41,7857.41,7857.41,7857.41,670000000
2010/3/23,09:42:00,7855.00,7855.00,7855.00,7855.00,471000000
2010/3/23,09:43:00,7851.91,7851.91,7851.91,7851.91,609000000
2010/3/23,09:44:00,7854.11,7854.11,7854.11,7854.11,614000000
2010/3/23,09:45:00,7848.98,7848.98,7848.98,7848.98,524000000
2010/3/23,09:46:00,7846.20,7846.20,7846.20,7846.20,769000000
2010/3/23,09:47:00,7847.01,7847.01,7847.01,7847.01,541000000
2010/3/23,09:48:00,7843.41,7843.41,7843.41,7843.41,686000000
2010/3/23,09:49:00,7841.70,7841.70,7841.70,7841.70,620000000
2010/3/23,09:50:00,7839.41,7839.41,7839.41,7839.41,472000000
2010/3/23,09:51:00,7839.45,7839.45,7839.45,7839.45,643000000
2010/3/23,09:52:00,7840.53,7840.53,7840.53,7840.53,473000000
2010/3/23,09:53:00,7843.13,7843.13,7843.13,7843.13,528000000
2010/3/23,09:54:00,7845.95,7845.95,7845.95,7845.95,575000000
2010/3/23,09:55:00,7850.23,7850.23,7850.23,7850.23,432000000
2010/3/23,09:56:00,7852.95,7852.95,7852.95,7852.95,544000000
2010/3/23,09:57:00,7854.67,7854.67,7854.67,7854.67,423000000
2010/3/23,09:58:00,7853.33,7853.33,7853.33,7853.33,426000000
2010/3/23,09:59:00,7853.61,7853.61,7853.61,7853.61,440000000
2010/3/23,10:00:00,7856.49,7856.49,7856.49,7856.49,350000000
2010/3/23,10:01:00,7856.65,7856.65,7856.65,7856.65,478000000
2010/3/23,10:02:00,7857.55,7857.55,7857.55,7857.55,287000000
2010/3/23,10:03:00,7858.20,7858.20,7858.20,7858.20,408000000
2010/3/23,10:04:00,7856.14,7856.14,7856.14,7856.14,414000000
2010/3/23,10:05:00,7858.13,7858.13,7858.13,7858.13,374000000
2010/3/23,10:06:00,7857.36,7857.36,7857.36,7857.36,484000000
2010/3/23,10:07:00,7854.66,7854.66,7854.66,7854.66,353000000
2010/3/23,10:08:00,7856.38,7856.38,7856.38,7856.38,473000000
2010/3/23,10:09:00,7854.50,7854.50,7854.50,7854.50,410000000
2010/3/23,10:10:00,7855.68,7855.68,7855.68,7855.68,305000000
2010/3/23,10:11:00,7855.29,7855.29,7855.29,7855.29,393000000
2010/3/23,10:12:00,7853.74,7853.74,7853.74,7853.74,271000000
2010/3/23,10:13:00,7854.29,7854.29,7854.29,7854.29,406000000
2010/3/23,10:14:00,7855.77,7855.77,7855.77,7855.77,392000000
2010/3/23,10:15:00,7854.70,7854.70,7854.70,7854.70,342000000
2010/3/23,10:16:00,7853.98,7853.98,7853.98,7853.98,501000000
2010/3/23,10:17:00,7852.81,7852.81,7852.81,7852.81,335000000
2010/3/23,10:18:00,7852.68,7852.68,7852.68,7852.68,340000000
2010/3/23,10:19:00,7851.72,7851.72,7851.72,7851.72,323000000
2010/3/23,10:20:00,7850.51,7850.51,7850.51,7850.51,323000000
2010/3/23,10:21:00,7853.06,7853.06,7853.06,7853.06,397000000
2010/3/23,10:22:00,7856.30,7856.30,7856.30,7856.30,360000000
2010/3/23,10:23:00,7856.73,7856.73,7856.73,7856.73,393000000
2010/3/23,10:24:00,7856.21,7856.21,7856.21,7856.21,403000000
2010/3/23,10:25:00,7855.30,7855.30,7855.30,7855.30,374000000
2010/3/23,10:26:00,7858.68,7858.68,7858.68,7858.68,349000000
2010/3/23,10:27:00,7858.02,7858.02,7858.02,7858.02,240000000
2010/3/23,10:28:00,7858.10,7858.10,7858.10,7858.10,408000000
2010/3/23,10:29:00,7858.26,7858.26,7858.26,7858.26,367000000
2010/3/23,10:30:00,7856.51,7856.51,7856.51,7856.51,315000000
2010/3/23,10:31:00,7857.28,7857.28,7857.28,7857.28,412000000
2010/3/23,10:32:00,7860.94,7860.94,7860.94,7860.94,261000000
2010/3/23,10:33:00,7859.63,7859.63,7859.63,7859.63,351000000
2010/3/23,10:34:00,7858.68,7858.68,7858.68,7858.68,275000000
2010/3/23,10:35:00,7859.47,7859.47,7859.47,7859.47,277000000
2010/3/23,10:36:00,7858.84,7858.84,7858.84,7858.84,361000000
2010/3/23,10:37:00,7860.93,7860.93,7860.93,7860.93,260000000
2010/3/23,10:38:00,7859.55,7859.55,7859.55,7859.55,379000000
2010/3/23,10:39:00,7858.47,7858.47,7858.47,7858.47,304000000
2010/3/23,10:40:00,7858.58,7858.58,7858.58,7858.58,328000000
2010/3/23,10:41:00,7856.40,7856.40,7856.40,7856.40,414000000
2010/3/23,10:42:00,7857.48,7857.48,7857.48,7857.48,292000000
2010/3/23,10:43:00,7857.01,7857.01,7857.01,7857.01,326000000
2010/3/23,10:44:00,7858.53,7858.53,7858.53,7858.53,285000000
2010/3/23,10:45:00,7857.92,7857.92,7857.92,7857.92,375000000
2010/3/23,10:46:00,7859.21,7859.21,7859.21,7859.21,400000000
2010/3/23,10:47:00,7857.69,7857.69,7857.69,7857.69,355000000
2010/3/23,10:48:00,7857.42,7857.42,7857.42,7857.42,455000000
2010/3/23,10:49:00,7857.52,7857.52,7857.52,7857.52,328000000
2010/3/23,10:50:00,7857.20,7857.20,7857.20,7857.20,270000000
2010/3/23,10:51:00,7856.98,7856.98,7856.98,7856.98,354000000
2010/3/23,10:52:00,7857.24,7857.24,7857.24,7857.24,256000000
2010/3/23,10:53:00,7855.65,7855.65,7855.65,7855.65,360000000
2010/3/23,10:54:00,7857.03,7857.03,7857.03,7857.03,346000000
2010/3/23,10:55:00,7857.14,7857.14,7857.14,7857.14,296000000
2010/3/23,10:56:00,7857.95,7857.95,7857.95,7857.95,369000000
2010/3/23,10:57:00,7858.69,7858.69,7858.69,7858.69,213000000
2010/3/23,10:58:00,7857.28,7857.28,7857.28,7857.28,374000000
2010/3/23,10:59:00,7858.67,7858.67,7858.67,7858.67,287000000
2010/3/23,11:00:00,7859.01,7859.01,7859.01,7859.01,283000000
2010/3/23,11:01:00,7859.55,7859.55,7859.55,7859.55,370000000
2010/3/23,11:02:00,7860.69,7860.69,7860.69,7860.69,280000000
2010/3/23,11:03:00,7860.44,7860.44,7860.44,7860.44,378000000
2010/3/23,11:04:00,7859.89,7859.89,7859.89,7859.89,296000000
2010/3/23,11:05:00,7859.42,7859.42,7859.42,7859.42,309000000
2010/3/23,11:06:00,7862.01,7862.01,7862.01,7862.01,357000000
2010/3/23,11:07:00,7862.56,7862.56,7862.56,7862.56,305000000
2010/3/23,11:08:00,7862.72,7862.72,7862.72,7862.72,410000000
2010/3/23,11:09:00,7861.75,7861.75,7861.75,7861.75,308000000
2010/3/23,11:10:00,7863.99,7863.99,7863.99,7863.99,327000000
2010/3/23,11:11:00,7863.73,7863.73,7863.73,7863.73,373000000
2010/3/23,11:12:00,7865.88,7865.88,7865.88,7865.88,236000000
2010/3/23,11:13:00,7865.44,7865.44,7865.44,7865.44,373000000
2010/3/23,11:14:00,7864.99,7864.99,7864.99,7864.99,346000000
2010/3/23,11:15:00,7866.30,7866.30,7866.30,7866.30,426000000
2010/3/23,11:16:00,7867.03,7867.03,7867.03,7867.03,458000000
2010/3/23,11:17:00,7868.21,7868.21,7868.21,7868.21,334000000
2010/3/23,11:18:00,7869.55,7869.55,7869.55,7869.55,445000000
2010/3/23,11:19:00,7867.65,7867.65,7867.65,7867.65,481000000
2010/3/23,11:20:00,7866.54,7866.54,7866.54,7866.54,384000000
2010/3/23,11:21:00,7866.83,7866.83,7866.83,7866.83,437000000
2010/3/23,11:22:00,7864.76,7864.76,7864.76,7864.76,261000000
2010/3/23,11:23:00,7866.49,7866.49,7866.49,7866.49,350000000
2010/3/23,11:24:00,7864.26,7864.26,7864.26,7864.26,276000000
2010/3/23,11:25:00,7865.05,7865.05,7865.05,7865.05,288000000
2010/3/23,11:26:00,7863.79,7863.79,7863.79,7863.79,319000000
2010/3/23,11:27:00,7861.72,7861.72,7861.72,7861.72,279000000
2010/3/23,11:28:00,7863.45,7863.45,7863.45,7863.45,326000000
2010/3/23,11:29:00,7861.50,7861.50,7861.50,7861.50,273000000
2010/3/23,11:30:00,7861.47,7861.47,7861.47,7861.47,249000000
2010/3/23,11:31:00,7864.36,7864.36,7864.36,7864.36,306000000
2010/3/23,11:32:00,7862.32,7862.32,7862.32,7862.32,239000000
2010/3/23,11:33:00,7860.87,7860.87,7860.87,7860.87,401000000
2010/3/23,11:34:00,7862.33,7862.33,7862.33,7862.33,262000000
2010/3/23,11:35:00,7862.75,7862.75,7862.75,7862.75,344000000
2010/3/23,11:36:00,7862.92,7862.92,7862.92,7862.92,400000000
2010/3/23,11:37:00,7862.45,7862.45,7862.45,7862.45,299000000
2010/3/23,11:38:00,7862.49,7862.49,7862.49,7862.49,330000000
2010/3/23,11:39:00,7863.51,7863.51,7863.51,7863.51,239000000
2010/3/23,11:40:00,7861.50,7861.50,7861.50,7861.50,236000000
2010/3/23,11:41:00,7860.75,7860.75,7860.75,7860.75,262000000
2010/3/23,11:42:00,7859.08,7859.08,7859.08,7859.08,224000000
2010/3/23,11:43:00,7858.45,7858.45,7858.45,7858.45,322000000
2010/3/23,11:44:00,7859.70,7859.70,7859.70,7859.70,295000000
2010/3/23,11:45:00,7858.76,7858.76,7858.76,7858.76,276000000
2010/3/23,11:46:00,7856.33,7856.33,7856.33,7856.33,362000000
2010/3/23,11:47:00,7856.73,7856.73,7856.73,7856.73,286000000
2010/3/23,11:48:00,7854.70,7854.70,7854.70,7854.70,428000000
2010/3/23,11:49:00,7853.57,7853.57,7853.57,7853.57,291000000
2010/3/23,11:50:00,7853.86,7853.86,7853.86,7853.86,449000000
2010/3/23,11:51:00,7852.35,7852.35,7852.35,7852.35,477000000
2010/3/23,11:52:00,7849.34,7849.34,7849.34,7849.34,303000000
2010/3/23,11:53:00,7850.19,7850.19,7850.19,7850.19,433000000
2010/3/23,11:54:00,7850.76,7850.76,7850.76,7850.76,327000000
2010/3/23,11:55:00,7850.49,7850.49,7850.49,7850.49,296000000
2010/3/23,11:56:00,7852.32,7852.32,7852.32,7852.32,362000000
2010/3/23,11:57:00,7851.04,7851.04,7851.04,7851.04,235000000
2010/3/23,11:58:00,7851.13,7851.13,7851.13,7851.13,379000000
2010/3/23,11:59:00,7852.62,7852.62,7852.62,7852.62,253000000
2010/3/23,12:00:00,7849.36,7849.36,7849.36,7849.36,337000000
2010/3/23,12:01:00,7848.79,7848.79,7848.79,7848.79,415000000
2010/3/23,12:02:00,7849.01,7849.01,7849.01,7849.01,257000000
2010/3/23,12:03:00,7848.12,7848.12,7848.12,7848.12,392000000
2010/3/23,12:04:00,7847.36,7847.36,7847.36,7847.36,312000000
2010/3/23,12:05:00,7846.63,7846.63,7846.63,7846.63,327000000
2010/3/23,12:06:00,7839.65,7839.65,7839.65,7839.65,742000000
2010/3/23,12:07:00,7835.84,7835.84,7835.84,7835.84,475000000
2010/3/23,12:08:00,7832.70,7832.70,7832.70,7832.70,763000000
2010/3/23,12:09:00,7829.36,7829.36,7829.36,7829.36,841000000
2010/3/23,12:10:00,7823.69,7823.69,7823.69,7823.69,719000000
2010/3/23,12:11:00,7814.48,7814.48,7814.48,7814.48,1255000064
2010/3/23,12:12:00,7813.07,7813.07,7813.07,7813.07,642000000
2010/3/23,12:13:00,7814.31,7814.31,7814.31,7814.31,572000000
2010/3/23,12:14:00,7816.18,7816.18,7816.18,7816.18,495000000
2010/3/23,12:15:00,7820.44,7820.44,7820.44,7820.44,333000000
2010/3/23,12:16:00,7819.42,7819.42,7819.42,7819.42,384000000
2010/3/23,12:17:00,7820.96,7820.96,7820.96,7820.96,264000000
2010/3/23,12:18:00,7822.55,7822.55,7822.55,7822.55,417000000
2010/3/23,12:19:00,7824.13,7824.13,7824.13,7824.13,294000000
2010/3/23,12:20:00,7821.83,7821.83,7821.83,7821.83,375000000
2010/3/23,12:21:00,7823.40,7823.40,7823.40,7823.40,287000000
2010/3/23,12:22:00,7823.37,7823.37,7823.37,7823.37,196000000
2010/3/23,12:23:00,7823.53,7823.53,7823.53,7823.53,276000000
2010/3/23,12:24:00,7825.65,7825.65,7825.65,7825.65,218000000
2010/3/23,12:25:00,7824.39,7824.39,7824.39,7824.39,213000000
2010/3/23,12:26:00,7824.52,7824.52,7824.52,7824.52,301000000
2010/3/23,12:27:00,7823.89,7823.89,7823.89,7823.89,195000000
2010/3/23,12:28:00,7822.01,7822.01,7822.01,7822.01,304000000
2010/3/23,12:29:00,7821.35,7821.35,7821.35,7821.35,288000000
2010/3/23,12:30:00,7822.74,7822.74,7822.74,7822.74,291000000
2010/3/23,12:31:00,7819.86,7819.86,7819.86,7819.86,338000000
2010/3/23,12:32:00,7819.87,7819.87,7819.87,7819.87,225000000
2010/3/23,12:33:00,7822.36,7822.36,7822.36,7822.36,360000000
2010/3/23,12:34:00,7822.64,7822.64,7822.64,7822.64,253000000
2010/3/23,12:35:00,7822.56,7822.56,7822.56,7822.56,219000000
2010/3/23,12:36:00,7823.38,7823.38,7823.38,7823.38,281000000
2010/3/23,12:37:00,7824.43,7824.43,7824.43,7824.43,172000000
2010/3/23,12:38:00,7824.52,7824.52,7824.52,7824.52,280000000
2010/3/23,12:39:00,7826.43,7826.43,7826.43,7826.43,232000000
2010/3/23,12:40:00,7825.92,7825.92,7825.92,7825.92,237000000
2010/3/23,12:41:00,7824.06,7824.06,7824.06,7824.06,305000000
2010/3/23,12:42:00,7823.74,7823.74,7823.74,7823.74,276000000
2010/3/23,12:43:00,7823.73,7823.73,7823.73,7823.73,329000000
2010/3/23,12:44:00,7823.90,7823.90,7823.90,7823.90,257000000
2010/3/23,12:45:00,7823.22,7823.22,7823.22,7823.22,410000000
2010/3/23,12:46:00,7823.32,7823.32,7823.32,7823.32,337000000
2010/3/23,12:47:00,7825.21,7825.21,7825.21,7825.21,221000000
2010/3/23,12:48:00,7823.92,7823.92,7823.92,7823.92,309000000
2010/3/23,12:49:00,7822.99,7822.99,7822.99,7822.99,264000000
2010/3/23,12:50:00,7822.95,7822.95,7822.95,7822.95,246000000
2010/3/23,12:51:00,7823.49,7823.49,7823.49,7823.49,387000000
2010/3/23,12:52:00,7823.27,7823.27,7823.27,7823.27,267000000
2010/3/23,12:53:00,7821.93,7821.93,7821.93,7821.93,306000000
2010/3/23,12:54:00,7822.93,7822.93,7822.93,7822.93,210000000
2010/3/23,12:55:00,7820.83,7820.83,7820.83,7820.83,289000000
2010/3/23,12:56:00,7821.74,7821.74,7821.74,7821.74,344000000
2010/3/23,12:57:00,7822.25,7822.25,7822.25,7822.25,211000000
2010/3/23,12:58:00,7820.83,7820.83,7820.83,7820.83,283000000
2010/3/23,12:59:00,7820.14,7820.14,7820.14,7820.14,260000000
2010/3/23,13:00:00,7820.04,7820.04,7820.04,7820.04,266000000
2010/3/23,13:01:00,7815.90,7815.90,7815.90,7815.90,436000000
2010/3/23,13:02:00,7812.81,7812.81,7812.81,7812.81,454000000
2010/3/23,13:03:00,7812.55,7812.55,7812.55,7812.55,648000000
2010/3/23,13:04:00,7809.51,7809.51,7809.51,7809.51,461000000
2010/3/23,13:05:00,7810.14,7810.14,7810.14,7810.14,448000000
2010/3/23,13:06:00,7809.02,7809.02,7809.02,7809.02,578000000
2010/3/23,13:07:00,7807.14,7807.14,7807.14,7807.14,351000000
2010/3/23,13:08:00,7807.14,7807.14,7807.14,7807.14,469000000
2010/3/23,13:09:00,7804.63,7804.63,7804.63,7804.63,396000000
2010/3/23,13:10:00,7804.87,7804.87,7804.87,7804.87,336000000
2010/3/23,13:11:00,7804.40,7804.40,7804.40,7804.40,502000000
2010/3/23,13:12:00,7805.78,7805.78,7805.78,7805.78,357000000
2010/3/23,13:13:00,7807.34,7807.34,7807.34,7807.34,476000000
2010/3/23,13:14:00,7805.28,7805.28,7805.28,7805.28,400000000
2010/3/23,13:15:00,7808.32,7808.32,7808.32,7808.32,373000000
2010/3/23,13:16:00,7806.92,7806.92,7806.92,7806.92,445000000
2010/3/23,13:17:00,7810.84,7810.84,7810.84,7810.84,340000000
2010/3/23,13:18:00,7809.96,7809.96,7809.96,7809.96,438000000
2010/3/23,13:19:00,7810.98,7810.98,7810.98,7810.98,448000000
2010/3/23,13:20:00,7811.05,7811.05,7811.05,7811.05,391000000
2010/3/23,13:21:00,7815.46,7815.46,7815.46,7815.46,542000000
2010/3/23,13:22:00,7814.49,7814.49,7814.49,7814.49,393000000
2010/3/23,13:23:00,7817.11,7817.11,7817.11,7817.11,525000000
2010/3/23,13:24:00,7814.95,7814.95,7814.95,7814.95,574000000
2010/3/23,13:25:00,7813.46,7813.46,7813.46,7813.46,537000000
2010/3/23,13:26:00,7813.46,7813.46,7813.46,7813.46,0
2010/3/23,13:27:00,7813.46,7813.46,7813.46,7813.46,0
2010/3/23,13:28:00,7813.46,7813.46,7813.46,7813.46,0
2010/3/23,13:29:00,7813.46,7813.46,7813.46,7813.46,0
2010/3/23,13:30:00,7811.87,7811.87,7811.87,7811.87,399032832
2010/3/24,09:01:00,7875.27,7875.27,7875.27,7875.27,3348999936
2010/3/24,09:02:00,7872.28,7872.28,7872.28,7872.28,934000000
2010/3/24,09:03:00,7873.23,7873.23,7873.23,7873.23,1083000064
2010/3/24,09:04:00,7868.87,7868.87,7868.87,7868.87,1030000000
2010/3/24,09:05:00,7869.01,7869.01,7869.01,7869.01,752000000
2010/3/24,09:06:00,7866.80,7866.80,7866.80,7866.80,1006000000
2010/3/24,09:07:00,7869.32,7869.32,7869.32,7869.32,734000000
2010/3/24,09:08:00,7867.83,7867.83,7867.83,7867.83,759000000
2010/3/24,09:09:00,7869.21,7869.21,7869.21,7869.21,853000000
2010/3/24,09:10:00,7869.87,7869.87,7869.87,7869.87,698000000
2010/3/24,09:11:00,7871.44,7871.44,7871.44,7871.44,790000000
2010/3/24,09:12:00,7874.23,7874.23,7874.23,7874.23,591000000
2010/3/24,09:13:00,7872.38,7872.38,7872.38,7872.38,739000000
2010/3/24,09:14:00,7875.06,7875.06,7875.06,7875.06,859000000
2010/3/24,09:15:00,7875.25,7875.25,7875.25,7875.25,688000000
2010/3/24,09:16:00,7876.59,7876.59,7876.59,7876.59,893000000
2010/3/24,09:17:00,7878.79,7878.79,7878.79,7878.79,682000000
2010/3/24,09:18:00,7880.67,7880.67,7880.67,7880.67,703000000
2010/3/24,09:19:00,7877.68,7877.68,7877.68,7877.68,706000000
2010/3/24,09:20:00,7878.27,7878.27,7878.27,7878.27,568000000
2010/3/24,09:21:00,7876.56,7876.56,7876.56,7876.56,872000000
2010/3/24,09:22:00,7880.77,7880.77,7880.77,7880.77,614000000
2010/3/24,09:23:00,7881.37,7881.37,7881.37,7881.37,718000000
2010/3/24,09:24:00,7880.80,7880.80,7880.80,7880.80,664000000
2010/3/24,09:25:00,7876.83,7876.83,7876.83,7876.83,582000000
2010/3/24,09:26:00,7876.46,7876.46,7876.46,7876.46,741000000
2010/3/24,09:27:00,7873.55,7873.55,7873.55,7873.55,504000000
2010/3/24,09:28:00,7872.12,7872.12,7872.12,7872.12,672000000
2010/3/24,09:29:00,7869.28,7869.28,7869.28,7869.28,704000000
2010/3/24,09:30:00,7865.53,7865.53,7865.53,7865.53,611000000
2010/3/24,09:31:00,7860.19,7860.19,7860.19,7860.19,783000000
2010/3/24,09:32:00,7857.46,7857.46,7857.46,7857.46,461000000
2010/3/24,09:33:00,7856.04,7856.04,7856.04,7856.04,602000000
2010/3/24,09:34:00,7854.23,7854.23,7854.23,7854.23,469000000
2010/3/24,09:35:00,7855.34,7855.34,7855.34,7855.34,365000000
2010/3/24,09:36:00,7857.20,7857.20,7857.20,7857.20,500000000
2010/3/24,09:37:00,7856.46,7856.46,7856.46,7856.46,406000000
2010/3/24,09:38:00,7857.91,7857.91,7857.91,7857.91,413000000
2010/3/24,09:39:00,7856.36,7856.36,7856.36,7856.36,412000000
2010/3/24,09:40:00,7856.40,7856.40,7856.40,7856.40,309000000
2010/3/24,09:41:00,7860.56,7860.56,7860.56,7860.56,522000000
2010/3/24,09:42:00,7864.29,7864.29,7864.29,7864.29,424000000
2010/3/24,09:43:00,7860.89,7860.89,7860.89,7860.89,430000000
2010/3/24,09:44:00,7857.51,7857.51,7857.51,7857.51,413000000
2010/3/24,09:45:00,7859.84,7859.84,7859.84,7859.84,356000000
2010/3/24,09:46:00,7862.00,7862.00,7862.00,7862.00,451000000
2010/3/24,09:47:00,7859.80,7859.80,7859.80,7859.80,362000000
2010/3/24,09:48:00,7859.41,7859.41,7859.41,7859.41,579000000
2010/3/24,09:49:00,7863.49,7863.49,7863.49,7863.49,413000000
2010/3/24,09:50:00,7862.31,7862.31,7862.31,7862.31,371000000
2010/3/24,09:51:00,7860.70,7860.70,7860.70,7860.70,507000000
2010/3/24,09:52:00,7858.37,7858.37,7858.37,7858.37,309000000
2010/3/24,09:53:00,7860.88,7860.88,7860.88,7860.88,358000000
2010/3/24,09:54:00,7859.40,7859.40,7859.40,7859.40,388000000
2010/3/24,09:55:00,7858.85,7858.85,7858.85,7858.85,342000000
2010/3/24,09:56:00,7854.07,7854.07,7854.07,7854.07,441000000
2010/3/24,09:57:00,7856.06,7856.06,7856.06,7856.06,345000000
2010/3/24,09:58:00,7853.17,7853.17,7853.17,7853.17,352000000
2010/3/24,09:59:00,7853.22,7853.22,7853.22,7853.22,357000000
2010/3/24,10:00:00,7853.09,7853.09,7853.09,7853.09,295000000
2010/3/24,10:01:00,7850.02,7850.02,7850.02,7850.02,589000000
2010/3/24,10:02:00,7849.66,7849.66,7849.66,7849.66,369000000
2010/3/24,10:03:00,7848.43,7848.43,7848.43,7848.43,472000000
2010/3/24,10:04:00,7849.26,7849.26,7849.26,7849.26,490000000
2010/3/24,10:05:00,7848.23,7848.23,7848.23,7848.23,361000000
2010/3/24,10:06:00,7848.22,7848.22,7848.22,7848.22,466000000
2010/3/24,10:07:00,7847.18,7847.18,7847.18,7847.18,317000000
2010/3/24,10:08:00,7849.40,7849.40,7849.40,7849.40,405000000
2010/3/24,10:09:00,7849.66,7849.66,7849.66,7849.66,396000000
2010/3/24,10:10:00,7848.18,7848.18,7848.18,7848.18,270000000
2010/3/24,10:11:00,7848.50,7848.50,7848.50,7848.50,409000000
2010/3/24,10:12:00,7850.35,7850.35,7850.35,7850.35,264000000
2010/3/24,10:13:00,7851.97,7851.97,7851.97,7851.97,449000000
2010/3/24,10:14:00,7856.26,7856.26,7856.26,7856.26,348000000
2010/3/24,10:15:00,7855.85,7855.85,7855.85,7855.85,262000000
2010/3/24,10:16:00,7854.70,7854.70,7854.70,7854.70,336000000
2010/3/24,10:17:00,7853.50,7853.50,7853.50,7853.50,235000000
2010/3/24,10:18:00,7851.66,7851.66,7851.66,7851.66,320000000
2010/3/24,10:19:00,7850.54,7850.54,7850.54,7850.54,370000000
2010/3/24,10:20:00,7849.41,7849.41,7849.41,7849.41,439000000
2010/3/24,10:21:00,7848.62,7848.62,7848.62,7848.62,384000000
2010/3/24,10:22:00,7846.75,7846.75,7846.75,7846.75,273000000
2010/3/24,10:23:00,7845.97,7845.97,7845.97,7845.97,400000000
2010/3/24,10:24:00,7845.85,7845.85,7845.85,7845.85,351000000
2010/3/24,10:25:00,7844.31,7844.31,7844.31,7844.31,310000000
2010/3/24,10:26:00,7843.77,7843.77,7843.77,7843.77,297000000
2010/3/24,10:27:00,7843.61,7843.61,7843.61,7843.61,265000000
2010/3/24,10:28:00,7841.53,7841.53,7841.53,7841.53,313000000
2010/3/24,10:29:00,7845.89,7845.89,7845.89,7845.89,384000000
2010/3/24,10:30:00,7845.19,7845.19,7845.19,7845.19,291000000
2010/3/24,10:31:00,7844.56,7844.56,7844.56,7844.56,429000000
2010/3/24,10:32:00,7844.16,7844.16,7844.16,7844.16,326000000
2010/3/24,10:33:00,7845.60,7845.60,7845.60,7845.60,304000000
2010/3/24,10:34:00,7843.62,7843.62,7843.62,7843.62,278000000
2010/3/24,10:35:00,7844.42,7844.42,7844.42,7844.42,261000000
2010/3/24,10:36:00,7843.86,7843.86,7843.86,7843.86,342000000
2010/3/24,10:37:00,7846.04,7846.04,7846.04,7846.04,216000000
2010/3/24,10:38:00,7847.12,7847.12,7847.12,7847.12,352000000
2010/3/24,10:39:00,7854.09,7854.09,7854.09,7854.09,499000000
2010/3/24,10:40:00,7854.97,7854.97,7854.97,7854.97,445000000
2010/3/24,10:41:00,7856.12,7856.12,7856.12,7856.12,600000000
2010/3/24,10:42:00,7860.63,7860.63,7860.63,7860.63,361000000
2010/3/24,10:43:00,7861.20,7861.20,7861.20,7861.20,451000000
2010/3/24,10:44:00,7862.85,7862.85,7862.85,7862.85,365000000
2010/3/24,10:45:00,7862.55,7862.55,7862.55,7862.55,390000000
2010/3/24,10:46:00,7861.96,7861.96,7861.96,7861.96,458000000
2010/3/24,10:47:00,7862.13,7862.13,7862.13,7862.13,302000000
2010/3/24,10:48:00,7860.35,7860.35,7860.35,7860.35,309000000
2010/3/24,10:49:00,7858.37,7858.37,7858.37,7858.37,279000000
2010/3/24,10:50:00,7857.80,7857.80,7857.80,7857.80,307000000
2010/3/24,10:51:00,7857.62,7857.62,7857.62,7857.62,353000000
2010/3/24,10:52:00,7855.63,7855.63,7855.63,7855.63,240000000
2010/3/24,10:53:00,7857.10,7857.10,7857.10,7857.10,363000000
2010/3/24,10:54:00,7854.51,7854.51,7854.51,7854.51,266000000
2010/3/24,10:55:00,7854.37,7854.37,7854.37,7854.37,285000000
2010/3/24,10:56:00,7853.92,7853.92,7853.92,7853.92,330000000
2010/3/24,10:57:00,7850.57,7850.57,7850.57,7850.57,209000000
2010/3/24,10:58:00,7849.76,7849.76,7849.76,7849.76,361000000
2010/3/24,10:59:00,7856.70,7856.70,7856.70,7856.70,368000000
2010/3/24,11:00:00,7855.57,7855.57,7855.57,7855.57,376000000
2010/3/24,11:01:00,7855.71,7855.71,7855.71,7855.71,358000000
2010/3/24,11:02:00,7856.06,7856.06,7856.06,7856.06,235000000
2010/3/24,11:03:00,7856.36,7856.36,7856.36,7856.36,340000000
2010/3/24,11:04:00,7855.64,7855.64,7855.64,7855.64,257000000
2010/3/24,11:05:00,7853.78,7853.78,7853.78,7853.78,246000000
2010/3/24,11:06:00,7855.55,7855.55,7855.55,7855.55,448000000
2010/3/24,11:07:00,7855.12,7855.12,7855.12,7855.12,481000000
2010/3/24,11:08:00,7859.17,7859.17,7859.17,7859.17,373000000
2010/3/24,11:09:00,7860.71,7860.71,7860.71,7860.71,356000000
2010/3/24,11:10:00,7863.64,7863.64,7863.64,7863.64,517000000
2010/3/24,11:11:00,7866.29,7866.29,7866.29,7866.29,705000000
2010/3/24,11:12:00,7870.78,7870.78,7870.78,7870.78,727000000
2010/3/24,11:13:00,7872.14,7872.14,7872.14,7872.14,690000000
2010/3/24,11:14:00,7875.40,7875.40,7875.40,7875.40,587000000
2010/3/24,11:15:00,7874.64,7874.64,7874.64,7874.64,440000000
2010/3/24,11:16:00,7873.48,7873.48,7873.48,7873.48,542000000
2010/3/24,11:17:00,7873.74,7873.74,7873.74,7873.74,328000000
2010/3/24,11:18:00,7872.72,7872.72,7872.72,7872.72,434000000
2010/3/24,11:19:00,7873.36,7873.36,7873.36,7873.36,368000000
2010/3/24,11:20:00,7868.77,7868.77,7868.77,7868.77,268000000
2010/3/24,11:21:00,7869.42,7869.42,7869.42,7869.42,406000000
2010/3/24,11:22:00,7868.56,7868.56,7868.56,7868.56,240000000
2010/3/24,11:23:00,7866.80,7866.80,7866.80,7866.80,401000000
2010/3/24,11:24:00,7866.17,7866.17,7866.17,7866.17,431000000
2010/3/24,11:25:00,7864.36,7864.36,7864.36,7864.36,362000000
2010/3/24,11:26:00,7862.56,7862.56,7862.56,7862.56,377000000
2010/3/24,11:27:00,7862.84,7862.84,7862.84,7862.84,282000000
2010/3/24,11:28:00,7862.32,7862.32,7862.32,7862.32,355000000
2010/3/24,11:29:00,7862.81,7862.81,7862.81,7862.81,256000000
2010/3/24,11:30:00,7861.54,7861.54,7861.54,7861.54,234000000
2010/3/24,11:31:00,7861.94,7861.94,7861.94,7861.94,371000000
2010/3/24,11:32:00,7862.15,7862.15,7862.15,7862.15,315000000
2010/3/24,11:33:00,7860.99,7860.99,7860.99,7860.99,375000000
2010/3/24,11:34:00,7862.68,7862.68,7862.68,7862.68,351000000
2010/3/24,11:35:00,7863.44,7863.44,7863.44,7863.44,290000000
2010/3/24,11:36:00,7862.85,7862.85,7862.85,7862.85,395000000
2010/3/24,11:37:00,7861.60,7861.60,7861.60,7861.60,265000000
2010/3/24,11:38:00,7861.62,7861.62,7861.62,7861.62,369000000
2010/3/24,11:39:00,7861.04,7861.04,7861.04,7861.04,371000000
2010/3/24,11:40:00,7858.75,7858.75,7858.75,7858.75,274000000
2010/3/24,11:41:00,7859.86,7859.86,7859.86,7859.86,315000000
2010/3/24,11:42:00,7857.06,7857.06,7857.06,7857.06,246000000
2010/3/24,11:43:00,7857.85,7857.85,7857.85,7857.85,362000000
2010/3/24,11:44:00,7857.53,7857.53,7857.53,7857.53,287000000
2010/3/24,11:45:00,7857.48,7857.48,7857.48,7857.48,263000000
2010/3/24,11:46:00,7855.49,7855.49,7855.49,7855.49,481000000
2010/3/24,11:47:00,7857.14,7857.14,7857.14,7857.14,224000000
2010/3/24,11:48:00,7857.24,7857.24,7857.24,7857.24,296000000
2010/3/24,11:49:00,7857.98,7857.98,7857.98,7857.98,216000000
2010/3/24,11:50:00,7857.10,7857.10,7857.10,7857.10,203000000
2010/3/24,11:51:00,7858.78,7858.78,7858.78,7858.78,237000000
2010/3/24,11:52:00,7859.40,7859.40,7859.40,7859.40,170000000
2010/3/24,11:53:00,7860.23,7860.23,7860.23,7860.23,316000000
2010/3/24,11:54:00,7859.87,7859.87,7859.87,7859.87,247000000
2010/3/24,11:55:00,7860.74,7860.74,7860.74,7860.74,265000000
2010/3/24,11:56:00,7858.68,7858.68,7858.68,7858.68,278000000
2010/3/24,11:57:00,7860.67,7860.67,7860.67,7860.67,198000000
2010/3/24,11:58:00,7860.55,7860.55,7860.55,7860.55,247000000
2010/3/24,11:59:00,7859.78,7859.78,7859.78,7859.78,216000000
2010/3/24,12:00:00,7860.37,7860.37,7860.37,7860.37,240000000
2010/3/24,12:01:00,7859.98,7859.98,7859.98,7859.98,259000000
2010/3/24,12:02:00,7858.48,7858.48,7858.48,7858.48,189000000
2010/3/24,12:03:00,7859.09,7859.09,7859.09,7859.09,255000000
2010/3/24,12:04:00,7856.93,7856.93,7856.93,7856.93,213000000
2010/3/24,12:05:00,7856.96,7856.96,7856.96,7856.96,185000000
2010/3/24,12:06:00,7856.80,7856.80,7856.80,7856.80,255000000
2010/3/24,12:07:00,7858.82,7858.82,7858.82,7858.82,227000000
2010/3/24,12:08:00,7855.30,7855.30,7855.30,7855.30,281000000
2010/3/24,12:09:00,7853.82,7853.82,7853.82,7853.82,242000000
2010/3/24,12:10:00,7851.72,7851.72,7851.72,7851.72,331000000
2010/3/24,12:11:00,7847.91,7847.91,7847.91,7847.91,649000000
2010/3/24,12:12:00,7844.88,7844.88,7844.88,7844.88,350000000
2010/3/24,12:13:00,7843.18,7843.18,7843.18,7843.18,398000000
2010/3/24,12:14:00,7844.03,7844.03,7844.03,7844.03,329000000
2010/3/24,12:15:00,7844.34,7844.34,7844.34,7844.34,308000000
2010/3/24,12:16:00,7844.48,7844.48,7844.48,7844.48,314000000
2010/3/24,12:17:00,7844.92,7844.92,7844.92,7844.92,183000000
2010/3/24,12:18:00,7844.51,7844.51,7844.51,7844.51,342000000
2010/3/24,12:19:00,7845.32,7845.32,7845.32,7845.32,250000000
2010/3/24,12:20:00,7846.19,7846.19,7846.19,7846.19,260000000
2010/3/24,12:21:00,7847.29,7847.29,7847.29,7847.29,336000000
2010/3/24,12:22:00,7847.69,7847.69,7847.69,7847.69,213000000
2010/3/24,12:23:00,7847.75,7847.75,7847.75,7847.75,310000000
2010/3/24,12:24:00,7848.92,7848.92,7848.92,7848.92,231000000
2010/3/24,12:25:00,7848.44,7848.44,7848.44,7848.44,258000000
2010/3/24,12:26:00,7850.04,7850.04,7850.04,7850.04,334000000
2010/3/24,12:27:00,7850.42,7850.42,7850.42,7850.42,194000000
2010/3/24,12:28:00,7848.35,7848.35,7848.35,7848.35,263000000
2010/3/24,12:29:00,7848.42,7848.42,7848.42,7848.42,208000000
2010/3/24,12:30:00,7848.44,7848.44,7848.44,7848.44,197000000
2010/3/24,12:31:00,7849.48,7849.48,7849.48,7849.48,298000000
2010/3/24,12:32:00,7848.75,7848.75,7848.75,7848.75,179000000
2010/3/24,12:33:00,7849.74,7849.74,7849.74,7849.74,233000000
2010/3/24,12:34:00,7848.44,7848.44,7848.44,7848.44,179000000
2010/3/24,12:35:00,7848.56,7848.56,7848.56,7848.56,205000000
2010/3/24,12:36:00,7847.23,7847.23,7847.23,7847.23,252000000
2010/3/24,12:37:00,7848.21,7848.21,7848.21,7848.21,193000000
2010/3/24,12:38:00,7847.40,7847.40,7847.40,7847.40,281000000
2010/3/24,12:39:00,7848.25,7848.25,7848.25,7848.25,212000000
2010/3/24,12:40:00,7848.70,7848.70,7848.70,7848.70,226000000
2010/3/24,12:41:00,7850.66,7850.66,7850.66,7850.66,285000000
2010/3/24,12:42:00,7849.00,7849.00,7849.00,7849.00,238000000
2010/3/24,12:43:00,7847.49,7847.49,7847.49,7847.49,321000000
2010/3/24,12:44:00,7846.22,7846.22,7846.22,7846.22,275000000
2010/3/24,12:45:00,7845.21,7845.21,7845.21,7845.21,227000000
2010/3/24,12:46:00,7846.04,7846.04,7846.04,7846.04,336000000
2010/3/24,12:47:00,7844.59,7844.59,7844.59,7844.59,285000000
2010/3/24,12:48:00,7843.54,7843.54,7843.54,7843.54,373000000
2010/3/24,12:49:00,7840.66,7840.66,7840.66,7840.66,336000000
2010/3/24,12:50:00,7839.85,7839.85,7839.85,7839.85,330000000
2010/3/24,12:51:00,7837.70,7837.70,7837.70,7837.70,495000000
2010/3/24,12:52:00,7838.85,7838.85,7838.85,7838.85,304000000
2010/3/24,12:53:00,7837.56,7837.56,7837.56,7837.56,435000000
2010/3/24,12:54:00,7837.22,7837.22,7837.22,7837.22,347000000
2010/3/24,12:55:00,7834.96,7834.96,7834.96,7834.96,332000000
2010/3/24,12:56:00,7832.62,7832.62,7832.62,7832.62,400000000
2010/3/24,12:57:00,7833.76,7833.76,7833.76,7833.76,304000000
2010/3/24,12:58:00,7830.72,7830.72,7830.72,7830.72,433000000
2010/3/24,12:59:00,7831.59,7831.59,7831.59,7831.59,326000000
2010/3/24,13:00:00,7832.44,7832.44,7832.44,7832.44,308000000
2010/3/24,13:01:00,7832.09,7832.09,7832.09,7832.09,428000000
2010/3/24,13:02:00,7832.40,7832.40,7832.40,7832.40,350000000
2010/3/24,13:03:00,7833.38,7833.38,7833.38,7833.38,455000000
2010/3/24,13:04:00,7837.82,7837.82,7837.82,7837.82,357000000
2010/3/24,13:05:00,7841.59,7841.59,7841.59,7841.59,303000000
2010/3/24,13:06:00,7841.32,7841.32,7841.32,7841.32,390000000
2010/3/24,13:07:00,7841.56,7841.56,7841.56,7841.56,272000000
2010/3/24,13:08:00,7842.61,7842.61,7842.61,7842.61,370000000
2010/3/24,13:09:00,7842.19,7842.19,7842.19,7842.19,267000000
2010/3/24,13:10:00,7842.27,7842.27,7842.27,7842.27,303000000
2010/3/24,13:11:00,7842.26,7842.26,7842.26,7842.26,379000000
2010/3/24,13:12:00,7840.74,7840.74,7840.74,7840.74,302000000
2010/3/24,13:13:00,7840.80,7840.80,7840.80,7840.80,421000000
2010/3/24,13:14:00,7841.22,7841.22,7841.22,7841.22,342000000
2010/3/24,13:15:00,7840.45,7840.45,7840.45,7840.45,335000000
2010/3/24,13:16:00,7837.23,7837.23,7837.23,7837.23,461000000
2010/3/24,13:17:00,7839.20,7839.20,7839.20,7839.20,358000000
2010/3/24,13:18:00,7838.51,7838.51,7838.51,7838.51,518000000
2010/3/24,13:19:00,7837.99,7837.99,7837.99,7837.99,450000000
2010/3/24,13:20:00,7835.98,7835.98,7835.98,7835.98,434000000
2010/3/24,13:21:00,7835.44,7835.44,7835.44,7835.44,677000000
2010/3/24,13:22:00,7833.68,7833.68,7833.68,7833.68,503000000
2010/3/24,13:23:00,7831.96,7831.96,7831.96,7831.96,742000000
2010/3/24,13:24:00,7831.66,7831.66,7831.66,7831.66,690000000
2010/3/24,13:25:00,7828.49,7828.49,7828.49,7828.49,582000000
2010/3/24,13:26:00,7828.49,7828.49,7828.49,7828.49,0
2010/3/24,13:27:00,7828.49,7828.49,7828.49,7828.49,0
2010/3/24,13:28:00,7828.49,7828.49,7828.49,7828.49,0
2010/3/24,13:29:00,7828.49,7828.49,7828.49,7828.49,0
2010/3/24,13:30:00,7822.71,7822.71,7822.71,7822.71,1519032832
2010/3/25,09:01:00,7824.74,7824.74,7824.74,7824.74,2760999936
2010/3/25,09:02:00,7823.17,7823.17,7823.17,7823.17,638000000
2010/3/25,09:03:00,7823.58,7823.58,7823.58,7823.58,804000000
2010/3/25,09:04:00,7824.41,7824.41,7824.41,7824.41,864000000
2010/3/25,09:05:00,7824.69,7824.69,7824.69,7824.69,576000000
2010/3/25,09:06:00,7824.60,7824.60,7824.60,7824.60,730000000
2010/3/25,09:07:00,7822.90,7822.90,7822.90,7822.90,497000000
2010/3/25,09:08:00,7822.91,7822.91,7822.91,7822.91,605000000
2010/3/25,09:09:00,7822.22,7822.22,7822.22,7822.22,588000000
2010/3/25,09:10:00,7820.00,7820.00,7820.00,7820.00,531000000
2010/3/25,09:11:00,7814.97,7814.97,7814.97,7814.97,778000000
2010/3/25,09:12:00,7806.39,7806.39,7806.39,7806.39,684000000
2010/3/25,09:13:00,7793.71,7793.71,7793.71,7793.71,1018000000
2010/3/25,09:14:00,7782.14,7782.14,7782.14,7782.14,979000000
2010/3/25,09:15:00,7781.64,7781.64,7781.64,7781.64,697000000
2010/3/25,09:16:00,7772.39,7772.39,7772.39,7772.39,1012000000
2010/3/25,09:17:00,7772.03,7772.03,7772.03,7772.03,645000000
2010/3/25,09:18:00,7773.73,7773.73,7773.73,7773.73,686000000
2010/3/25,09:19:00,7772.05,7772.05,7772.05,7772.05,837000000
2010/3/25,09:20:00,7778.16,7778.16,7778.16,7778.16,525000000
2010/3/25,09:21:00,7783.90,7783.90,7783.90,7783.90,691000000
2010/3/25,09:22:00,7789.00,7789.00,7789.00,7789.00,514000000
2010/3/25,09:23:00,7789.45,7789.45,7789.45,7789.45,527000000
2010/3/25,09:24:00,7794.89,7794.89,7794.89,7794.89,489000000
2010/3/25,09:25:00,7793.44,7793.44,7793.44,7793.44,369000000
2010/3/25,09:26:00,7796.36,7796.36,7796.36,7796.36,535000000
2010/3/25,09:27:00,7797.02,7797.02,7797.02,7797.02,456000000
2010/3/25,09:28:00,7799.59,7799.59,7799.59,7799.59,479000000
2010/3/25,09:29:00,7799.67,7799.67,7799.67,7799.67,524000000
2010/3/25,09:30:00,7799.23,7799.23,7799.23,7799.23,436000000
2010/3/25,09:31:00,7799.37,7799.37,7799.37,7799.37,563000000
2010/3/25,09:32:00,7796.28,7796.28,7796.28,7796.28,367000000
2010/3/25,09:33:00,7793.98,7793.98,7793.98,7793.98,503000000
2010/3/25,09:34:00,7788.96,7788.96,7788.96,7788.96,448000000
2010/3/25,09:35:00,7789.40,7789.40,7789.40,7789.40,315000000
2010/3/25,09:36:00,7790.69,7790.69,7790.69,7790.69,373000000
2010/3/25,09:37:00,7790.61,7790.61,7790.61,7790.61,282000000
2010/3/25,09:38:00,7789.83,7789.83,7789.83,7789.83,437000000
2010/3/25,09:39:00,7790.76,7790.76,7790.76,7790.76,383000000
2010/3/25,09:40:00,7790.87,7790.87,7790.87,7790.87,447000000
2010/3/25,09:41:00,7787.37,7787.37,7787.37,7787.37,411000000
2010/3/25,09:42:00,7785.85,7785.85,7785.85,7785.85,235000000
2010/3/25,09:43:00,7786.10,7786.10,7786.10,7786.10,350000000
2010/3/25,09:44:00,7784.56,7784.56,7784.56,7784.56,275000000
2010/3/25,09:45:00,7785.12,7785.12,7785.12,7785.12,260000000
2010/3/25,09:46:00,7784.80,7784.80,7784.80,7784.80,410000000
2010/3/25,09:47:00,7782.28,7782.28,7782.28,7782.28,290000000
2010/3/25,09:48:00,7782.23,7782.23,7782.23,7782.23,338000000
2010/3/25,09:49:00,7780.56,7780.56,7780.56,7780.56,338000000
2010/3/25,09:50:00,7781.08,7781.08,7781.08,7781.08,269000000
2010/3/25,09:51:00,7775.45,7775.45,7775.45,7775.45,428000000
2010/3/25,09:52:00,7764.73,7764.73,7764.73,7764.73,800000000
2010/3/25,09:53:00,7760.26,7760.26,7760.26,7760.26,706000000
2010/3/25,09:54:00,7756.04,7756.04,7756.04,7756.04,667000000
2010/3/25,09:55:00,7755.84,7755.84,7755.84,7755.84,473000000
2010/3/25,09:56:00,7755.82,7755.82,7755.82,7755.82,603000000
2010/3/25,09:57:00,7757.29,7757.29,7757.29,7757.29,354000000
2010/3/25,09:58:00,7760.39,7760.39,7760.39,7760.39,416000000
2010/3/25,09:59:00,7763.13,7763.13,7763.13,7763.13,390000000
2010/3/25,10:00:00,7764.17,7764.17,7764.17,7764.17,270000000
2010/3/25,10:01:00,7769.87,7769.87,7769.87,7769.87,424000000
2010/3/25,10:02:00,7771.19,7771.19,7771.19,7771.19,282000000
2010/3/25,10:03:00,7769.67,7769.67,7769.67,7769.67,341000000
2010/3/25,10:04:00,7768.22,7768.22,7768.22,7768.22,351000000
2010/3/25,10:05:00,7766.18,7766.18,7766.18,7766.18,314000000
2010/3/25,10:06:00,7759.45,7759.45,7759.45,7759.45,604000000
2010/3/25,10:07:00,7758.04,7758.04,7758.04,7758.04,245000000
2010/3/25,10:08:00,7757.10,7757.10,7757.10,7757.10,360000000
2010/3/25,10:09:00,7756.95,7756.95,7756.95,7756.95,296000000
2010/3/25,10:10:00,7756.19,7756.19,7756.19,7756.19,302000000
2010/3/25,10:11:00,7753.51,7753.51,7753.51,7753.51,516000000
2010/3/25,10:12:00,7753.85,7753.85,7753.85,7753.85,405000000
2010/3/25,10:13:00,7755.16,7755.16,7755.16,7755.16,360000000
2010/3/25,10:14:00,7757.50,7757.50,7757.50,7757.50,322000000
2010/3/25,10:15:00,7758.63,7758.63,7758.63,7758.63,315000000
2010/3/25,10:16:00,7760.76,7760.76,7760.76,7760.76,368000000
2010/3/25,10:17:00,7762.96,7762.96,7762.96,7762.96,305000000
2010/3/25,10:18:00,7765.86,7765.86,7765.86,7765.86,429000000
2010/3/25,10:19:00,7769.77,7769.77,7769.77,7769.77,461000000
2010/3/25,10:20:00,7774.93,7774.93,7774.93,7774.93,385000000
2010/3/25,10:21:00,7773.37,7773.37,7773.37,7773.37,514000000
2010/3/25,10:22:00,7773.90,7773.90,7773.90,7773.90,426000000
2010/3/25,10:23:00,7772.62,7772.62,7772.62,7772.62,444000000
2010/3/25,10:24:00,7776.62,7776.62,7776.62,7776.62,392000000
2010/3/25,10:25:00,7775.20,7775.20,7775.20,7775.20,377000000
2010/3/25,10:26:00,7775.86,7775.86,7775.86,7775.86,358000000
2010/3/25,10:27:00,7775.44,7775.44,7775.44,7775.44,219000000
2010/3/25,10:28:00,7774.99,7774.99,7774.99,7774.99,309000000
2010/3/25,10:29:00,7774.41,7774.41,7774.41,7774.41,332000000
2010/3/25,10:30:00,7775.39,7775.39,7775.39,7775.39,243000000
2010/3/25,10:31:00,7773.35,7773.35,7773.35,7773.35,406000000
2010/3/25,10:32:00,7772.31,7772.31,7772.31,7772.31,211000000
2010/3/25,10:33:00,7770.20,7770.20,7770.20,7770.20,305000000
2010/3/25,10:34:00,7769.20,7769.20,7769.20,7769.20,228000000
2010/3/25,10:35:00,7768.60,7768.60,7768.60,7768.60,177000000
2010/3/25,10:36:00,7767.93,7767.93,7767.93,7767.93,261000000
2010/3/25,10:37:00,7770.40,7770.40,7770.40,7770.40,147000000
2010/3/25,10:38:00,7770.79,7770.79,7770.79,7770.79,218000000
2010/3/25,10:39:00,7771.24,7771.24,7771.24,7771.24,183000000
2010/3/25,10:40:00,7775.29,7775.29,7775.29,7775.29,207000000
2010/3/25,10:41:00,7778.27,7778.27,7778.27,7778.27,285000000
2010/3/25,10:42:00,7779.94,7779.94,7779.94,7779.94,190000000
2010/3/25,10:43:00,7780.73,7780.73,7780.73,7780.73,273000000
2010/3/25,10:44:00,7778.75,7778.75,7778.75,7778.75,302000000
2010/3/25,10:45:00,7778.75,7778.75,7778.75,7778.75,294000000
2010/3/25,10:46:00,7779.78,7779.78,7779.78,7779.78,361000000
2010/3/25,10:47:00,7777.93,7777.93,7777.93,7777.93,254000000
2010/3/25,10:48:00,7779.24,7779.24,7779.24,7779.24,322000000
2010/3/25,10:49:00,7781.17,7781.17,7781.17,7781.17,221000000
2010/3/25,10:50:00,7778.69,7778.69,7778.69,7778.69,246000000
2010/3/25,10:51:00,7778.97,7778.97,7778.97,7778.97,293000000
2010/3/25,10:52:00,7777.61,7777.61,7777.61,7777.61,222000000
2010/3/25,10:53:00,7774.54,7774.54,7774.54,7774.54,405000000
2010/3/25,10:54:00,7774.81,7774.81,7774.81,7774.81,261000000
2010/3/25,10:55:00,7776.80,7776.80,7776.80,7776.80,184000000
2010/3/25,10:56:00,7775.28,7775.28,7775.28,7775.28,230000000
2010/3/25,10:57:00,7772.37,7772.37,7772.37,7772.37,173000000
2010/3/25,10:58:00,7770.66,7770.66,7770.66,7770.66,284000000
2010/3/25,10:59:00,7770.82,7770.82,7770.82,7770.82,244000000
2010/3/25,11:00:00,7770.50,7770.50,7770.50,7770.50,216000000
2010/3/25,11:01:00,7769.34,7769.34,7769.34,7769.34,244000000
2010/3/25,11:02:00,7770.44,7770.44,7770.44,7770.44,205000000
2010/3/25,11:03:00,7767.88,7767.88,7767.88,7767.88,287000000
2010/3/25,11:04:00,7769.90,7769.90,7769.90,7769.90,200000000
2010/3/25,11:05:00,7767.67,7767.67,7767.67,7767.67,202000000
2010/3/25,11:06:00,7769.18,7769.18,7769.18,7769.18,266000000
2010/3/25,11:07:00,7767.58,7767.58,7767.58,7767.58,173000000
2010/3/25,11:08:00,7767.90,7767.90,7767.90,7767.90,232000000
2010/3/25,11:09:00,7767.61,7767.61,7767.61,7767.61,173000000
2010/3/25,11:10:00,7767.73,7767.73,7767.73,7767.73,188000000
2010/3/25,11:11:00,7769.67,7769.67,7769.67,7769.67,275000000
2010/3/25,11:12:00,7767.08,7767.08,7767.08,7767.08,191000000
2010/3/25,11:13:00,7768.45,7768.45,7768.45,7768.45,266000000
2010/3/25,11:14:00,7768.49,7768.49,7768.49,7768.49,193000000
2010/3/25,11:15:00,7767.84,7767.84,7767.84,7767.84,183000000
2010/3/25,11:16:00,7771.72,7771.72,7771.72,7771.72,222000000
2010/3/25,11:17:00,7772.93,7772.93,7772.93,7772.93,306000000
2010/3/25,11:18:00,7775.53,7775.53,7775.53,7775.53,390000000
2010/3/25,11:19:00,7777.82,7777.82,7777.82,7777.82,261000000
2010/3/25,11:20:00,7780.06,7780.06,7780.06,7780.06,218000000
2010/3/25,11:21:00,7786.51,7786.51,7786.51,7786.51,457000000
2010/3/25,11:22:00,7791.37,7791.37,7791.37,7791.37,353000000
2010/3/25,11:23:00,7792.29,7792.29,7792.29,7792.29,640000000
2010/3/25,11:24:00,7797.23,7797.23,7797.23,7797.23,378000000
2010/3/25,11:25:00,7796.66,7796.66,7796.66,7796.66,362000000
2010/3/25,11:26:00,7796.10,7796.10,7796.10,7796.10,404000000
2010/3/25,11:27:00,7793.17,7793.17,7793.17,7793.17,248000000
2010/3/25,11:28:00,7794.34,7794.34,7794.34,7794.34,335000000
2010/3/25,11:29:00,7792.05,7792.05,7792.05,7792.05,259000000
2010/3/25,11:30:00,7790.31,7790.31,7790.31,7790.31,241000000
2010/3/25,11:31:00,7792.12,7792.12,7792.12,7792.12,245000000
2010/3/25,11:32:00,7793.67,7793.67,7793.67,7793.67,193000000
2010/3/25,11:33:00,7792.39,7792.39,7792.39,7792.39,262000000
2010/3/25,11:34:00,7792.51,7792.51,7792.51,7792.51,198000000
2010/3/25,11:35:00,7793.75,7793.75,7793.75,7793.75,179000000
2010/3/25,11:36:00,7793.43,7793.43,7793.43,7793.43,199000000
2010/3/25,11:37:00,7792.48,7792.48,7792.48,7792.48,152000000
2010/3/25,11:38:00,7796.75,7796.75,7796.75,7796.75,328000000
2010/3/25,11:39:00,7797.39,7797.39,7797.39,7797.39,284000000
2010/3/25,11:40:00,7799.09,7799.09,7799.09,7799.09,260000000
2010/3/25,11:41:00,7797.18,7797.18,7797.18,7797.18,249000000
2010/3/25,11:42:00,7796.86,7796.86,7796.86,7796.86,181000000
2010/3/25,11:43:00,7798.07,7798.07,7798.07,7798.07,317000000
2010/3/25,11:44:00,7797.71,7797.71,7797.71,7797.71,287000000
2010/3/25,11:45:00,7797.80,7797.80,7797.80,7797.80,243000000
2010/3/25,11:46:00,7798.98,7798.98,7798.98,7798.98,254000000
2010/3/25,11:47:00,7800.62,7800.62,7800.62,7800.62,176000000
2010/3/25,11:48:00,7801.81,7801.81,7801.81,7801.81,239000000
2010/3/25,11:49:00,7800.10,7800.10,7800.10,7800.10,187000000
2010/3/25,11:50:00,7798.69,7798.69,7798.69,7798.69,230000000
2010/3/25,11:51:00,7800.49,7800.49,7800.49,7800.49,255000000
2010/3/25,11:52:00,7801.06,7801.06,7801.06,7801.06,213000000
2010/3/25,11:53:00,7800.42,7800.42,7800.42,7800.42,392000000
2010/3/25,11:54:00,7804.61,7804.61,7804.61,7804.61,338000000
2010/3/25,11:55:00,7803.23,7803.23,7803.23,7803.23,341000000
2010/3/25,11:56:00,7803.70,7803.70,7803.70,7803.70,325000000
2010/3/25,11:57:00,7804.18,7804.18,7804.18,7804.18,219000000
2010/3/25,11:58:00,7803.32,7803.32,7803.32,7803.32,297000000
2010/3/25,11:59:00,7804.28,7804.28,7804.28,7804.28,221000000
2010/3/25,12:00:00,7804.12,7804.12,7804.12,7804.12,329000000
2010/3/25,12:01:00,7804.77,7804.77,7804.77,7804.77,237000000
2010/3/25,12:02:00,7803.67,7803.67,7803.67,7803.67,177000000
2010/3/25,12:03:00,7804.23,7804.23,7804.23,7804.23,303000000
2010/3/25,12:04:00,7802.06,7802.06,7802.06,7802.06,192000000
2010/3/25,12:05:00,7799.88,7799.88,7799.88,7799.88,203000000
2010/3/25,12:06:00,7801.56,7801.56,7801.56,7801.56,240000000
2010/3/25,12:07:00,7799.51,7799.51,7799.51,7799.51,149000000
2010/3/25,12:08:00,7797.80,7797.80,7797.80,7797.80,241000000
2010/3/25,12:09:00,7795.50,7795.50,7795.50,7795.50,168000000
2010/3/25,12:10:00,7796.02,7796.02,7796.02,7796.02,198000000
2010/3/25,12:11:00,7797.53,7797.53,7797.53,7797.53,256000000
2010/3/25,12:12:00,7795.43,7795.43,7795.43,7795.43,199000000
2010/3/25,12:13:00,7796.58,7796.58,7796.58,7796.58,206000000
2010/3/25,12:14:00,7795.52,7795.52,7795.52,7795.52,159000000
2010/3/25,12:15:00,7794.00,7794.00,7794.00,7794.00,180000000
2010/3/25,12:16:00,7796.70,7796.70,7796.70,7796.70,226000000
2010/3/25,12:17:00,7795.47,7795.47,7795.47,7795.47,167000000
2010/3/25,12:18:00,7795.78,7795.78,7795.78,7795.78,242000000
2010/3/25,12:19:00,7795.03,7795.03,7795.03,7795.03,187000000
2010/3/25,12:20:00,7801.04,7801.04,7801.04,7801.04,291000000
2010/3/25,12:21:00,7817.06,7817.06,7817.06,7817.06,1276999936
2010/3/25,12:22:00,7821.59,7821.59,7821.59,7821.59,483000000
2010/3/25,12:23:00,7826.09,7826.09,7826.09,7826.09,797000000
2010/3/25,12:24:00,7831.57,7831.57,7831.57,7831.57,714000000
2010/3/25,12:25:00,7832.30,7832.30,7832.30,7832.30,669000000
2010/3/25,12:26:00,7850.80,7850.80,7850.80,7850.80,1412999936
2010/3/25,12:27:00,7853.81,7853.81,7853.81,7853.81,654000000
2010/3/25,12:28:00,7849.52,7849.52,7849.52,7849.52,642000000
2010/3/25,12:29:00,7847.55,7847.55,7847.55,7847.55,438000000
2010/3/25,12:30:00,7841.54,7841.54,7841.54,7841.54,388000000
2010/3/25,12:31:00,7836.75,7836.75,7836.75,7836.75,368000000
2010/3/25,12:32:00,7835.07,7835.07,7835.07,7835.07,240000000
2010/3/25,12:33:00,7841.04,7841.04,7841.04,7841.04,370000000
2010/3/25,12:34:00,7837.72,7837.72,7837.72,7837.72,244000000
2010/3/25,12:35:00,7837.53,7837.53,7837.53,7837.53,305000000
2010/3/25,12:36:00,7838.87,7838.87,7838.87,7838.87,406000000
2010/3/25,12:37:00,7838.86,7838.86,7838.86,7838.86,173000000
2010/3/25,12:38:00,7843.05,7843.05,7843.05,7843.05,322000000
2010/3/25,12:39:00,7842.17,7842.17,7842.17,7842.17,246000000
2010/3/25,12:40:00,7842.09,7842.09,7842.09,7842.09,277000000
2010/3/25,12:41:00,7845.31,7845.31,7845.31,7845.31,357000000
2010/3/25,12:42:00,7843.76,7843.76,7843.76,7843.76,197000000
2010/3/25,12:43:00,7843.29,7843.29,7843.29,7843.29,299000000
2010/3/25,12:44:00,7841.72,7841.72,7841.72,7841.72,200000000
2010/3/25,12:45:00,7837.41,7837.41,7837.41,7837.41,282000000
2010/3/25,12:46:00,7848.03,7848.03,7848.03,7848.03,380000000
2010/3/25,12:47:00,7843.10,7843.10,7843.10,7843.10,239000000
2010/3/25,12:48:00,7841.88,7841.88,7841.88,7841.88,349000000
2010/3/25,12:49:00,7840.65,7840.65,7840.65,7840.65,260000000
2010/3/25,12:50:00,7844.99,7844.99,7844.99,7844.99,323000000
2010/3/25,12:51:00,7843.31,7843.31,7843.31,7843.31,369000000
2010/3/25,12:52:00,7845.04,7845.04,7845.04,7845.04,291000000
2010/3/25,12:53:00,7844.62,7844.62,7844.62,7844.62,399000000
2010/3/25,12:54:00,7850.46,7850.46,7850.46,7850.46,454000000
2010/3/25,12:55:00,7853.38,7853.38,7853.38,7853.38,410000000
2010/3/25,12:56:00,7854.59,7854.59,7854.59,7854.59,432000000
2010/3/25,12:57:00,7851.78,7851.78,7851.78,7851.78,365000000
2010/3/25,12:58:00,7844.36,7844.36,7844.36,7844.36,398000000
2010/3/25,12:59:00,7847.74,7847.74,7847.74,7847.74,403000000
2010/3/25,13:00:00,7844.47,7844.47,7844.47,7844.47,340000000
2010/3/25,13:01:00,7852.33,7852.33,7852.33,7852.33,466000000
2010/3/25,13:02:00,7852.71,7852.71,7852.71,7852.71,299000000
2010/3/25,13:03:00,7846.47,7846.47,7846.47,7846.47,393000000
2010/3/25,13:04:00,7848.36,7848.36,7848.36,7848.36,450000000
2010/3/25,13:05:00,7856.31,7856.31,7856.31,7856.31,464000000
2010/3/25,13:06:00,7848.92,7848.92,7848.92,7848.92,434000000
2010/3/25,13:07:00,7851.23,7851.23,7851.23,7851.23,320000000
2010/3/25,13:08:00,7847.61,7847.61,7847.61,7847.61,409000000
2010/3/25,13:09:00,7842.87,7842.87,7842.87,7842.87,346000000
2010/3/25,13:10:00,7838.85,7838.85,7838.85,7838.85,448000000
2010/3/25,13:11:00,7834.08,7834.08,7834.08,7834.08,449000000
2010/3/25,13:12:00,7831.74,7831.74,7831.74,7831.74,320000000
2010/3/25,13:13:00,7831.24,7831.24,7831.24,7831.24,485000000
2010/3/25,13:14:00,7827.71,7827.71,7827.71,7827.71,393000000
2010/3/25,13:15:00,7829.31,7829.31,7829.31,7829.31,418000000
2010/3/25,13:16:00,7826.16,7826.16,7826.16,7826.16,503000000
2010/3/25,13:17:00,7827.57,7827.57,7827.57,7827.57,379000000
2010/3/25,13:18:00,7826.92,7826.92,7826.92,7826.92,482000000
2010/3/25,13:19:00,7827.49,7827.49,7827.49,7827.49,419000000
2010/3/25,13:20:00,7822.18,7822.18,7822.18,7822.18,401000000
2010/3/25,13:21:00,7821.09,7821.09,7821.09,7821.09,503000000
2010/3/25,13:22:00,7819.96,7819.96,7819.96,7819.96,398000000
2010/3/25,13:23:00,7823.24,7823.24,7823.24,7823.24,610000000
2010/3/25,13:24:00,7825.45,7825.45,7825.45,7825.45,502000000
2010/3/25,13:25:00,7825.76,7825.76,7825.76,7825.76,457000000
2010/3/25,13:26:00,7825.76,7825.76,7825.76,7825.76,0
2010/3/25,13:27:00,7825.76,7825.76,7825.76,7825.76,0
2010/3/25,13:28:00,7825.76,7825.76,7825.76,7825.76,0
2010/3/25,13:29:00,7825.76,7825.76,7825.76,7825.76,0
2010/3/25,13:30:00,7838.10,7838.10,7838.10,7838.10,676032512
2010/3/26,09:01:00,7808.15,7808.15,7808.15,7808.15,2940999936
2010/3/26,09:02:00,7799.40,7799.40,7799.40,7799.40,944000000
2010/3/26,09:03:00,7783.32,7783.32,7783.32,7783.32,1203000064
2010/3/26,09:04:00,7778.85,7778.85,7778.85,7778.85,1111000064
2010/3/26,09:05:00,7781.37,7781.37,7781.37,7781.37,792000000
2010/3/26,09:06:00,7782.79,7782.79,7782.79,7782.79,948000000
2010/3/26,09:07:00,7787.10,7787.10,7787.10,7787.10,637000000
2010/3/26,09:08:00,7794.63,7794.63,7794.63,7794.63,830000000
2010/3/26,09:09:00,7800.39,7800.39,7800.39,7800.39,791000000
2010/3/26,09:10:00,7801.80,7801.80,7801.80,7801.80,646000000
2010/3/26,09:11:00,7804.96,7804.96,7804.96,7804.96,973000000
2010/3/26,09:12:00,7801.47,7801.47,7801.47,7801.47,738000000
2010/3/26,09:13:00,7795.77,7795.77,7795.77,7795.77,982000000
2010/3/26,09:14:00,7789.03,7789.03,7789.03,7789.03,823000000
2010/3/26,09:15:00,7791.25,7791.25,7791.25,7791.25,509000000
2010/3/26,09:16:00,7776.49,7776.49,7776.49,7776.49,1248999936
2010/3/26,09:17:00,7770.42,7770.42,7770.42,7770.42,752000000
2010/3/26,09:18:00,7774.91,7774.91,7774.91,7774.91,660000000
2010/3/26,09:19:00,7777.72,7777.72,7777.72,7777.72,689000000
2010/3/26,09:20:00,7785.02,7785.02,7785.02,7785.02,473000000
2010/3/26,09:21:00,7790.13,7790.13,7790.13,7790.13,635000000
2010/3/26,09:22:00,7793.72,7793.72,7793.72,7793.72,404000000
2010/3/26,09:23:00,7794.13,7794.13,7794.13,7794.13,516000000
2010/3/26,09:24:00,7795.12,7795.12,7795.12,7795.12,538000000
2010/3/26,09:25:00,7794.22,7794.22,7794.22,7794.22,447000000
2010/3/26,09:26:00,7792.07,7792.07,7792.07,7792.07,543000000
2010/3/26,09:27:00,7788.26,7788.26,7788.26,7788.26,445000000
2010/3/26,09:28:00,7789.85,7789.85,7789.85,7789.85,416000000
2010/3/26,09:29:00,7789.85,7789.85,7789.85,7789.85,392000000
2010/3/26,09:30:00,7790.62,7790.62,7790.62,7790.62,312000000
2010/3/26,09:31:00,7786.67,7786.67,7786.67,7786.67,442000000
2010/3/26,09:32:00,7783.90,7783.90,7783.90,7783.90,383000000
2010/3/26,09:33:00,7787.29,7787.29,7787.29,7787.29,378000000
2010/3/26,09:34:00,7787.38,7787.38,7787.38,7787.38,372000000
2010/3/26,09:35:00,7788.76,7788.76,7788.76,7788.76,325000000
2010/3/26,09:36:00,7793.39,7793.39,7793.39,7793.39,526000000
2010/3/26,09:37:00,7794.52,7794.52,7794.52,7794.52,369000000
2010/3/26,09:38:00,7795.32,7795.32,7795.32,7795.32,451000000
2010/3/26,09:39:00,7798.27,7798.27,7798.27,7798.27,387000000
2010/3/26,09:40:00,7797.61,7797.61,7797.61,7797.61,348000000
2010/3/26,09:41:00,7800.98,7800.98,7800.98,7800.98,451000000
2010/3/26,09:42:00,7803.15,7803.15,7803.15,7803.15,342000000
2010/3/26,09:43:00,7802.96,7802.96,7802.96,7802.96,404000000
2010/3/26,09:44:00,7798.05,7798.05,7798.05,7798.05,469000000
2010/3/26,09:45:00,7799.79,7799.79,7799.79,7799.79,357000000
2010/3/26,09:46:00,7800.82,7800.82,7800.82,7800.82,488000000
2010/3/26,09:47:00,7798.28,7798.28,7798.28,7798.28,301000000
2010/3/26,09:48:00,7802.31,7802.31,7802.31,7802.31,336000000
2010/3/26,09:49:00,7798.70,7798.70,7798.70,7798.70,345000000
2010/3/26,09:50:00,7800.92,7800.92,7800.92,7800.92,235000000
2010/3/26,09:51:00,7799.50,7799.50,7799.50,7799.50,370000000
2010/3/26,09:52:00,7795.60,7795.60,7795.60,7795.60,335000000
2010/3/26,09:53:00,7797.93,7797.93,7797.93,7797.93,383000000
2010/3/26,09:54:00,7800.61,7800.61,7800.61,7800.61,376000000
2010/3/26,09:55:00,7799.57,7799.57,7799.57,7799.57,354000000
2010/3/26,09:56:00,7800.09,7800.09,7800.09,7800.09,393000000
2010/3/26,09:57:00,7801.17,7801.17,7801.17,7801.17,265000000
2010/3/26,09:58:00,7801.59,7801.59,7801.59,7801.59,335000000
2010/3/26,09:59:00,7801.24,7801.24,7801.24,7801.24,267000000
2010/3/26,10:00:00,7797.83,7797.83,7797.83,7797.83,302000000
2010/3/26,10:01:00,7796.96,7796.96,7796.96,7796.96,466000000
2010/3/26,10:02:00,7796.95,7796.95,7796.95,7796.95,304000000
2010/3/26,10:03:00,7797.32,7797.32,7797.32,7797.32,358000000
2010/3/26,10:04:00,7793.28,7793.28,7793.28,7793.28,335000000
2010/3/26,10:05:00,7793.45,7793.45,7793.45,7793.45,243000000
2010/3/26,10:06:00,7794.34,7794.34,7794.34,7794.34,390000000
2010/3/26,10:07:00,7795.52,7795.52,7795.52,7795.52,305000000
2010/3/26,10:08:00,7795.28,7795.28,7795.28,7795.28,352000000
2010/3/26,10:09:00,7798.43,7798.43,7798.43,7798.43,290000000
2010/3/26,10:10:00,7795.73,7795.73,7795.73,7795.73,260000000
2010/3/26,10:11:00,7799.09,7799.09,7799.09,7799.09,272000000
2010/3/26,10:12:00,7798.68,7798.68,7798.68,7798.68,189000000
2010/3/26,10:13:00,7798.87,7798.87,7798.87,7798.87,310000000
2010/3/26,10:14:00,7798.04,7798.04,7798.04,7798.04,226000000
2010/3/26,10:15:00,7798.04,7798.04,7798.04,7798.04,236000000
2010/3/26,10:16:00,7798.35,7798.35,7798.35,7798.35,394000000
2010/3/26,10:17:00,7799.03,7799.03,7799.03,7799.03,205000000
2010/3/26,10:18:00,7798.21,7798.21,7798.21,7798.21,296000000
2010/3/26,10:19:00,7797.11,7797.11,7797.11,7797.11,268000000
2010/3/26,10:20:00,7797.18,7797.18,7797.18,7797.18,267000000
2010/3/26,10:21:00,7798.76,7798.76,7798.76,7798.76,439000000
2010/3/26,10:22:00,7799.77,7799.77,7799.77,7799.77,387000000
2010/3/26,10:23:00,7800.88,7800.88,7800.88,7800.88,440000000
2010/3/26,10:24:00,7802.43,7802.43,7802.43,7802.43,268000000
2010/3/26,10:25:00,7804.05,7804.05,7804.05,7804.05,267000000
2010/3/26,10:26:00,7807.65,7807.65,7807.65,7807.65,401000000
2010/3/26,10:27:00,7806.02,7806.02,7806.02,7806.02,246000000
2010/3/26,10:28:00,7806.47,7806.47,7806.47,7806.47,420000000
2010/3/26,10:29:00,7809.47,7809.47,7809.47,7809.47,295000000
2010/3/26,10:30:00,7807.68,7807.68,7807.68,7807.68,334000000
2010/3/26,10:31:00,7811.35,7811.35,7811.35,7811.35,434000000
2010/3/26,10:32:00,7811.34,7811.34,7811.34,7811.34,380000000
2010/3/26,10:33:00,7814.11,7814.11,7814.11,7814.11,475000000
2010/3/26,10:34:00,7814.67,7814.67,7814.67,7814.67,271000000
2010/3/26,10:35:00,7815.40,7815.40,7815.40,7815.40,338000000
2010/3/26,10:36:00,7817.92,7817.92,7817.92,7817.92,354000000
2010/3/26,10:37:00,7818.95,7818.95,7818.95,7818.95,282000000
2010/3/26,10:38:00,7817.82,7817.82,7817.82,7817.82,336000000
2010/3/26,10:39:00,7818.24,7818.24,7818.24,7818.24,305000000
2010/3/26,10:40:00,7818.93,7818.93,7818.93,7818.93,250000000
2010/3/26,10:41:00,7815.98,7815.98,7815.98,7815.98,314000000
2010/3/26,10:42:00,7819.40,7819.40,7819.40,7819.40,235000000
2010/3/26,10:43:00,7816.01,7816.01,7816.01,7816.01,310000000
2010/3/26,10:44:00,7815.76,7815.76,7815.76,7815.76,230000000
2010/3/26,10:45:00,7813.69,7813.69,7813.69,7813.69,230000000
2010/3/26,10:46:00,7814.46,7814.46,7814.46,7814.46,335000000
2010/3/26,10:47:00,7814.56,7814.56,7814.56,7814.56,241000000
2010/3/26,10:48:00,7814.51,7814.51,7814.51,7814.51,282000000
2010/3/26,10:49:00,7814.84,7814.84,7814.84,7814.84,239000000
2010/3/26,10:50:00,7813.47,7813.47,7813.47,7813.47,244000000
2010/3/26,10:51:00,7810.97,7810.97,7810.97,7810.97,319000000
2010/3/26,10:52:00,7812.41,7812.41,7812.41,7812.41,222000000
2010/3/26,10:53:00,7810.50,7810.50,7810.50,7810.50,313000000
2010/3/26,10:54:00,7820.59,7820.59,7820.59,7820.59,659000000
2010/3/26,10:55:00,7822.73,7822.73,7822.73,7822.73,268000000
2010/3/26,10:56:00,7822.02,7822.02,7822.02,7822.02,340000000
2010/3/26,10:57:00,7823.60,7823.60,7823.60,7823.60,211000000
2010/3/26,10:58:00,7824.11,7824.11,7824.11,7824.11,274000000
2010/3/26,10:59:00,7824.38,7824.38,7824.38,7824.38,229000000
2010/3/26,11:00:00,7824.67,7824.67,7824.67,7824.67,248000000
2010/3/26,11:01:00,7825.36,7825.36,7825.36,7825.36,375000000
2010/3/26,11:02:00,7826.68,7826.68,7826.68,7826.68,226000000
2010/3/26,11:03:00,7827.49,7827.49,7827.49,7827.49,338000000
2010/3/26,11:04:00,7826.95,7826.95,7826.95,7826.95,292000000
2010/3/26,11:05:00,7827.84,7827.84,7827.84,7827.84,305000000
2010/3/26,11:06:00,7825.84,7825.84,7825.84,7825.84,368000000
2010/3/26,11:07:00,7827.15,7827.15,7827.15,7827.15,270000000
2010/3/26,11:08:00,7825.26,7825.26,7825.26,7825.26,487000000
2010/3/26,11:09:00,7830.20,7830.20,7830.20,7830.20,464000000
2010/3/26,11:10:00,7835.32,7835.32,7835.32,7835.32,367000000
2010/3/26,11:11:00,7833.54,7833.54,7833.54,7833.54,562000000
2010/3/26,11:12:00,7834.44,7834.44,7834.44,7834.44,373000000
2010/3/26,11:13:00,7832.42,7832.42,7832.42,7832.42,426000000
2010/3/26,11:14:00,7832.87,7832.87,7832.87,7832.87,408000000
2010/3/26,11:15:00,7831.41,7831.41,7831.41,7831.41,316000000
2010/3/26,11:16:00,7839.96,7839.96,7839.96,7839.96,663000000
2010/3/26,11:17:00,7844.22,7844.22,7844.22,7844.22,370000000
2010/3/26,11:18:00,7845.22,7845.22,7845.22,7845.22,410000000
2010/3/26,11:19:00,7851.95,7851.95,7851.95,7851.95,666000000
2010/3/26,11:20:00,7853.95,7853.95,7853.95,7853.95,544000000
2010/3/26,11:21:00,7863.26,7863.26,7863.26,7863.26,1204000000
2010/3/26,11:22:00,7879.63,7879.63,7879.63,7879.63,1148999936
2010/3/26,11:23:00,7877.68,7877.68,7877.68,7877.68,866000000
2010/3/26,11:24:00,7877.15,7877.15,7877.15,7877.15,653000000
2010/3/26,11:25:00,7873.62,7873.62,7873.62,7873.62,448000000
2010/3/26,11:26:00,7873.79,7873.79,7873.79,7873.79,545000000
2010/3/26,11:27:00,7869.47,7869.47,7869.47,7869.47,406000000
2010/3/26,11:28:00,7867.69,7867.69,7867.69,7867.69,442000000
2010/3/26,11:29:00,7863.56,7863.56,7863.56,7863.56,328000000
2010/3/26,11:30:00,7861.86,7861.86,7861.86,7861.86,336000000
2010/3/26,11:31:00,7866.66,7866.66,7866.66,7866.66,417000000
2010/3/26,11:32:00,7867.99,7867.99,7867.99,7867.99,350000000
2010/3/26,11:33:00,7867.04,7867.04,7867.04,7867.04,356000000
2010/3/26,11:34:00,7865.73,7865.73,7865.73,7865.73,235000000
2010/3/26,11:35:00,7864.44,7864.44,7864.44,7864.44,288000000
2010/3/26,11:36:00,7869.15,7869.15,7869.15,7869.15,496000000
2010/3/26,11:37:00,7872.34,7872.34,7872.34,7872.34,377000000
2010/3/26,11:38:00,7883.45,7883.45,7883.45,7883.45,942000000
2010/3/26,11:39:00,7883.07,7883.07,7883.07,7883.07,925000000
2010/3/26,11:40:00,7887.84,7887.84,7887.84,7887.84,671000000
2010/3/26,11:41:00,7898.10,7898.10,7898.10,7898.10,937000000
2010/3/26,11:42:00,7902.78,7902.78,7902.78,7902.78,767000000
2010/3/26,11:43:00,7909.41,7909.41,7909.41,7909.41,933000000
2010/3/26,11:44:00,7903.10,7903.10,7903.10,7903.10,616000000
2010/3/26,11:45:00,7896.90,7896.90,7896.90,7896.90,451000000
2010/3/26,11:46:00,7892.76,7892.76,7892.76,7892.76,614000000
2010/3/26,11:47:00,7891.85,7891.85,7891.85,7891.85,347000000
2010/3/26,11:48:00,7898.02,7898.02,7898.02,7898.02,478000000
2010/3/26,11:49:00,7894.87,7894.87,7894.87,7894.87,369000000
2010/3/26,11:50:00,7895.07,7895.07,7895.07,7895.07,326000000
2010/3/26,11:51:00,7900.35,7900.35,7900.35,7900.35,439000000
2010/3/26,11:52:00,7896.07,7896.07,7896.07,7896.07,284000000
2010/3/26,11:53:00,7898.03,7898.03,7898.03,7898.03,383000000
2010/3/26,11:54:00,7906.94,7906.94,7906.94,7906.94,715000000
2010/3/26,11:55:00,7903.69,7903.69,7903.69,7903.69,358000000
2010/3/26,11:56:00,7897.71,7897.71,7897.71,7897.71,389000000
2010/3/26,11:57:00,7893.11,7893.11,7893.11,7893.11,366000000
2010/3/26,11:58:00,7887.38,7887.38,7887.38,7887.38,396000000
2010/3/26,11:59:00,7887.59,7887.59,7887.59,7887.59,324000000
2010/3/26,12:00:00,7887.91,7887.91,7887.91,7887.91,282000000
2010/3/26,12:01:00,7886.01,7886.01,7886.01,7886.01,369000000
2010/3/26,12:02:00,7888.32,7888.32,7888.32,7888.32,278000000
2010/3/26,12:03:00,7886.84,7886.84,7886.84,7886.84,326000000
2010/3/26,12:04:00,7889.97,7889.97,7889.97,7889.97,268000000
2010/3/26,12:05:00,7891.04,7891.04,7891.04,7891.04,239000000
2010/3/26,12:06:00,7892.90,7892.90,7892.90,7892.90,316000000
2010/3/26,12:07:00,7894.92,7894.92,7894.92,7894.92,225000000
2010/3/26,12:08:00,7887.35,7887.35,7887.35,7887.35,259000000
2010/3/26,12:09:00,7883.41,7883.41,7883.41,7883.41,250000000
2010/3/26,12:10:00,7889.83,7889.83,7889.83,7889.83,271000000
2010/3/26,12:11:00,7885.26,7885.26,7885.26,7885.26,295000000
2010/3/26,12:12:00,7885.81,7885.81,7885.81,7885.81,205000000
2010/3/26,12:13:00,7888.48,7888.48,7888.48,7888.48,412000000
2010/3/26,12:14:00,7886.42,7886.42,7886.42,7886.42,291000000
2010/3/26,12:15:00,7884.72,7884.72,7884.72,7884.72,376000000
2010/3/26,12:16:00,7890.76,7890.76,7890.76,7890.76,365000000
2010/3/26,12:17:00,7890.47,7890.47,7890.47,7890.47,372000000
2010/3/26,12:18:00,7894.02,7894.02,7894.02,7894.02,579000000
2010/3/26,12:19:00,7894.68,7894.68,7894.68,7894.68,382000000
2010/3/26,12:20:00,7891.74,7891.74,7891.74,7891.74,427000000
2010/3/26,12:21:00,7891.25,7891.25,7891.25,7891.25,551000000
2010/3/26,12:22:00,7890.02,7890.02,7890.02,7890.02,278000000
2010/3/26,12:23:00,7886.19,7886.19,7886.19,7886.19,356000000
2010/3/26,12:24:00,7885.06,7885.06,7885.06,7885.06,218000000
2010/3/26,12:25:00,7884.87,7884.87,7884.87,7884.87,301000000
2010/3/26,12:26:00,7885.33,7885.33,7885.33,7885.33,361000000
2010/3/26,12:27:00,7887.61,7887.61,7887.61,7887.61,243000000
2010/3/26,12:28:00,7885.68,7885.68,7885.68,7885.68,328000000
2010/3/26,12:29:00,7885.76,7885.76,7885.76,7885.76,238000000
2010/3/26,12:30:00,7890.00,7890.00,7890.00,7890.00,319000000
2010/3/26,12:31:00,7885.41,7885.41,7885.41,7885.41,406000000
2010/3/26,12:32:00,7889.86,7889.86,7889.86,7889.86,303000000
2010/3/26,12:33:00,7894.43,7894.43,7894.43,7894.43,496000000
2010/3/26,12:34:00,7893.31,7893.31,7893.31,7893.31,268000000
2010/3/26,12:35:00,7897.84,7897.84,7897.84,7897.84,296000000
2010/3/26,12:36:00,7895.52,7895.52,7895.52,7895.52,562000000
2010/3/26,12:37:00,7896.64,7896.64,7896.64,7896.64,304000000
2010/3/26,12:38:00,7893.47,7893.47,7893.47,7893.47,382000000
2010/3/26,12:39:00,7889.92,7889.92,7889.92,7889.92,342000000
2010/3/26,12:40:00,7890.87,7890.87,7890.87,7890.87,276000000
2010/3/26,12:41:00,7886.74,7886.74,7886.74,7886.74,404000000
2010/3/26,12:42:00,7886.00,7886.00,7886.00,7886.00,244000000
2010/3/26,12:43:00,7886.01,7886.01,7886.01,7886.01,338000000
2010/3/26,12:44:00,7885.42,7885.42,7885.42,7885.42,311000000
2010/3/26,12:45:00,7892.40,7892.40,7892.40,7892.40,475000000
2010/3/26,12:46:00,7900.43,7900.43,7900.43,7900.43,667000000
2010/3/26,12:47:00,7897.77,7897.77,7897.77,7897.77,277000000
2010/3/26,12:48:00,7897.15,7897.15,7897.15,7897.15,403000000
2010/3/26,12:49:00,7894.36,7894.36,7894.36,7894.36,306000000
2010/3/26,12:50:00,7893.08,7893.08,7893.08,7893.08,304000000
2010/3/26,12:51:00,7889.94,7889.94,7889.94,7889.94,412000000
2010/3/26,12:52:00,7891.75,7891.75,7891.75,7891.75,252000000
2010/3/26,12:53:00,7894.98,7894.98,7894.98,7894.98,400000000
2010/3/26,12:54:00,7892.68,7892.68,7892.68,7892.68,312000000
2010/3/26,12:55:00,7890.64,7890.64,7890.64,7890.64,323000000
2010/3/26,12:56:00,7888.88,7888.88,7888.88,7888.88,418000000
2010/3/26,12:57:00,7885.09,7885.09,7885.09,7885.09,325000000
2010/3/26,12:58:00,7882.73,7882.73,7882.73,7882.73,414000000
2010/3/26,12:59:00,7882.44,7882.44,7882.44,7882.44,336000000
2010/3/26,13:00:00,7879.09,7879.09,7879.09,7879.09,381000000
2010/3/26,13:01:00,7879.86,7879.86,7879.86,7879.86,586000000
2010/3/26,13:02:00,7880.82,7880.82,7880.82,7880.82,414000000
2010/3/26,13:03:00,7879.90,7879.90,7879.90,7879.90,440000000
2010/3/26,13:04:00,7882.71,7882.71,7882.71,7882.71,318000000
2010/3/26,13:05:00,7882.12,7882.12,7882.12,7882.12,337000000
2010/3/26,13:06:00,7881.81,7881.81,7881.81,7881.81,424000000
2010/3/26,13:07:00,7881.80,7881.80,7881.80,7881.80,339000000
2010/3/26,13:08:00,7882.04,7882.04,7882.04,7882.04,489000000
2010/3/26,13:09:00,7881.42,7881.42,7881.42,7881.42,381000000
2010/3/26,13:10:00,7885.37,7885.37,7885.37,7885.37,394000000
2010/3/26,13:11:00,7882.72,7882.72,7882.72,7882.72,503000000
2010/3/26,13:12:00,7882.05,7882.05,7882.05,7882.05,365000000
2010/3/26,13:13:00,7880.49,7880.49,7880.49,7880.49,540000000
2010/3/26,13:14:00,7881.72,7881.72,7881.72,7881.72,401000000
2010/3/26,13:15:00,7881.15,7881.15,7881.15,7881.15,406000000
2010/3/26,13:16:00,7879.62,7879.62,7879.62,7879.62,511000000
2010/3/26,13:17:00,7878.15,7878.15,7878.15,7878.15,477000000
2010/3/26,13:18:00,7875.67,7875.67,7875.67,7875.67,592000000
2010/3/26,13:19:00,7871.35,7871.35,7871.35,7871.35,398000000
2010/3/26,13:20:00,7872.36,7872.36,7872.36,7872.36,522000000
2010/3/26,13:21:00,7873.39,7873.39,7873.39,7873.39,687000000
2010/3/26,13:22:00,7874.71,7874.71,7874.71,7874.71,529000000
2010/3/26,13:23:00,7873.42,7873.42,7873.42,7873.42,812000000
2010/3/26,13:24:00,7872.97,7872.97,7872.97,7872.97,650000000
2010/3/26,13:25:00,7874.54,7874.54,7874.54,7874.54,543000000
2010/3/26,13:26:00,7874.55,7874.55,7874.55,7874.55,0
2010/3/26,13:27:00,7874.55,7874.55,7874.55,7874.55,0
2010/3/26,13:28:00,7874.55,7874.55,7874.55,7874.55,0
2010/3/26,13:29:00,7874.55,7874.55,7874.55,7874.55,0
2010/3/26,13:30:00,7876.86,7876.86,7876.86,7876.86,745032704
2010/3/29,09:01:00,7918.95,7918.95,7918.95,7918.95,3174000128
2010/3/29,09:02:00,7915.88,7915.88,7915.88,7915.88,757000000
2010/3/29,09:03:00,7915.39,7915.39,7915.39,7915.39,911000000
2010/3/29,09:04:00,7925.01,7925.01,7925.01,7925.01,1256000000
2010/3/29,09:05:00,7935.86,7935.86,7935.86,7935.86,902000000
2010/3/29,09:06:00,7940.77,7940.77,7940.77,7940.77,1108000000
2010/3/29,09:07:00,7937.41,7937.41,7937.41,7937.41,882000000
2010/3/29,09:08:00,7930.89,7930.89,7930.89,7930.89,818000000
2010/3/29,09:09:00,7926.18,7926.18,7926.18,7926.18,804000000
2010/3/29,09:10:00,7923.99,7923.99,7923.99,7923.99,603000000
2010/3/29,09:11:00,7922.76,7922.76,7922.76,7922.76,719000000
2010/3/29,09:12:00,7921.61,7921.61,7921.61,7921.61,602000000
2010/3/29,09:13:00,7928.20,7928.20,7928.20,7928.20,640000000
2010/3/29,09:14:00,7928.62,7928.62,7928.62,7928.62,673000000
2010/3/29,09:15:00,7927.13,7927.13,7927.13,7927.13,611000000
2010/3/29,09:16:00,7925.80,7925.80,7925.80,7925.80,825000000
2010/3/29,09:17:00,7924.91,7924.91,7924.91,7924.91,551000000
2010/3/29,09:18:00,7924.17,7924.17,7924.17,7924.17,758000000
2010/3/29,09:19:00,7918.10,7918.10,7918.10,7918.10,681000000
2010/3/29,09:20:00,7916.90,7916.90,7916.90,7916.90,581000000
2010/3/29,09:21:00,7912.02,7912.02,7912.02,7912.02,702000000
2010/3/29,09:22:00,7911.01,7911.01,7911.01,7911.01,517000000
2010/3/29,09:23:00,7909.06,7909.06,7909.06,7909.06,539000000
2010/3/29,09:24:00,7911.62,7911.62,7911.62,7911.62,529000000
2010/3/29,09:25:00,7911.56,7911.56,7911.56,7911.56,427000000
2010/3/29,09:26:00,7911.36,7911.36,7911.36,7911.36,792000000
2010/3/29,09:27:00,7909.60,7909.60,7909.60,7909.60,534000000
2010/3/29,09:28:00,7911.42,7911.42,7911.42,7911.42,541000000
2010/3/29,09:29:00,7910.14,7910.14,7910.14,7910.14,565000000
2010/3/29,09:30:00,7911.46,7911.46,7911.46,7911.46,465000000
2010/3/29,09:31:00,7916.35,7916.35,7916.35,7916.35,832000000
2010/3/29,09:32:00,7916.58,7916.58,7916.58,7916.58,589000000
2010/3/29,09:33:00,7916.55,7916.55,7916.55,7916.55,766000000
2010/3/29,09:34:00,7915.48,7915.48,7915.48,7915.48,657000000
2010/3/29,09:35:00,7915.92,7915.92,7915.92,7915.92,496000000
2010/3/29,09:36:00,7918.89,7918.89,7918.89,7918.89,707000000
2010/3/29,09:37:00,7916.80,7916.80,7916.80,7916.80,571000000
2010/3/29,09:38:00,7918.63,7918.63,7918.63,7918.63,746000000
2010/3/29,09:39:00,7919.85,7919.85,7919.85,7919.85,982000000
2010/3/29,09:40:00,7919.82,7919.82,7919.82,7919.82,629000000
2010/3/29,09:41:00,7918.76,7918.76,7918.76,7918.76,720000000
2010/3/29,09:42:00,7918.05,7918.05,7918.05,7918.05,509000000
2010/3/29,09:43:00,7917.39,7917.39,7917.39,7917.39,570000000
2010/3/29,09:44:00,7917.71,7917.71,7917.71,7917.71,569000000
2010/3/29,09:45:00,7920.94,7920.94,7920.94,7920.94,499000000
2010/3/29,09:46:00,7930.68,7930.68,7930.68,7930.68,1046000000
2010/3/29,09:47:00,7934.00,7934.00,7934.00,7934.00,617000000
2010/3/29,09:48:00,7934.49,7934.49,7934.49,7934.49,843000000
2010/3/29,09:49:00,7935.47,7935.47,7935.47,7935.47,699000000
2010/3/29,09:50:00,7941.54,7941.54,7941.54,7941.54,737000000
2010/3/29,09:51:00,7941.16,7941.16,7941.16,7941.16,893000000
2010/3/29,09:52:00,7938.96,7938.96,7938.96,7938.96,514000000
2010/3/29,09:53:00,7940.86,7940.86,7940.86,7940.86,846000000
2010/3/29,09:54:00,7938.23,7938.23,7938.23,7938.23,578000000
2010/3/29,09:55:00,7937.96,7937.96,7937.96,7937.96,442000000
2010/3/29,09:56:00,7937.65,7937.65,7937.65,7937.65,689000000
2010/3/29,09:57:00,7936.42,7936.42,7936.42,7936.42,474000000
2010/3/29,09:58:00,7934.86,7934.86,7934.86,7934.86,534000000
2010/3/29,09:59:00,7932.79,7932.79,7932.79,7932.79,482000000
2010/3/29,10:00:00,7935.53,7935.53,7935.53,7935.53,372000000
2010/3/29,10:01:00,7932.79,7932.79,7932.79,7932.79,527000000
2010/3/29,10:02:00,7933.84,7933.84,7933.84,7933.84,377000000
2010/3/29,10:03:00,7934.04,7934.04,7934.04,7934.04,466000000
2010/3/29,10:04:00,7933.89,7933.89,7933.89,7933.89,400000000
2010/3/29,10:05:00,7937.93,7937.93,7937.93,7937.93,346000000
2010/3/29,10:06:00,7938.95,7938.95,7938.95,7938.95,523000000
2010/3/29,10:07:00,7940.81,7940.81,7940.81,7940.81,326000000
2010/3/29,10:08:00,7940.74,7940.74,7940.74,7940.74,367000000
2010/3/29,10:09:00,7940.30,7940.30,7940.30,7940.30,396000000
2010/3/29,10:10:00,7940.06,7940.06,7940.06,7940.06,355000000
2010/3/29,10:11:00,7937.37,7937.37,7937.37,7937.37,445000000
2010/3/29,10:12:00,7933.67,7933.67,7933.67,7933.67,313000000
2010/3/29,10:13:00,7935.39,7935.39,7935.39,7935.39,397000000
2010/3/29,10:14:00,7932.76,7932.76,7932.76,7932.76,349000000
2010/3/29,10:15:00,7932.71,7932.71,7932.71,7932.71,299000000
2010/3/29,10:16:00,7931.48,7931.48,7931.48,7931.48,405000000
2010/3/29,10:17:00,7936.61,7936.61,7936.61,7936.61,276000000
2010/3/29,10:18:00,7943.01,7943.01,7943.01,7943.01,476000000
2010/3/29,10:19:00,7953.39,7953.39,7953.39,7953.39,1244000000
2010/3/29,10:20:00,7955.63,7955.63,7955.63,7955.63,514000000
2010/3/29,10:21:00,7951.60,7951.60,7951.60,7951.60,748000000
2010/3/29,10:22:00,7952.79,7952.79,7952.79,7952.79,393000000
2010/3/29,10:23:00,7952.70,7952.70,7952.70,7952.70,514000000
2010/3/29,10:24:00,7953.32,7953.32,7953.32,7953.32,426000000
2010/3/29,10:25:00,7950.73,7950.73,7950.73,7950.73,348000000
2010/3/29,10:26:00,7948.90,7948.90,7948.90,7948.90,492000000
2010/3/29,10:27:00,7948.33,7948.33,7948.33,7948.33,334000000
2010/3/29,10:28:00,7947.10,7947.10,7947.10,7947.10,377000000
2010/3/29,10:29:00,7945.92,7945.92,7945.92,7945.92,368000000
2010/3/29,10:30:00,7944.65,7944.65,7944.65,7944.65,331000000
2010/3/29,10:31:00,7942.22,7942.22,7942.22,7942.22,541000000
2010/3/29,10:32:00,7943.63,7943.63,7943.63,7943.63,310000000
2010/3/29,10:33:00,7946.05,7946.05,7946.05,7946.05,334000000
2010/3/29,10:34:00,7945.40,7945.40,7945.40,7945.40,512000000
2010/3/29,10:35:00,7945.77,7945.77,7945.77,7945.77,324000000
2010/3/29,10:36:00,7944.43,7944.43,7944.43,7944.43,430000000
2010/3/29,10:37:00,7942.53,7942.53,7942.53,7942.53,410000000
2010/3/29,10:38:00,7940.77,7940.77,7940.77,7940.77,386000000
2010/3/29,10:39:00,7941.45,7941.45,7941.45,7941.45,334000000
2010/3/29,10:40:00,7940.87,7940.87,7940.87,7940.87,329000000
2010/3/29,10:41:00,7939.87,7939.87,7939.87,7939.87,399000000
2010/3/29,10:42:00,7938.87,7938.87,7938.87,7938.87,309000000
2010/3/29,10:43:00,7937.29,7937.29,7937.29,7937.29,353000000
2010/3/29,10:44:00,7936.39,7936.39,7936.39,7936.39,417000000
2010/3/29,10:45:00,7939.14,7939.14,7939.14,7939.14,309000000
2010/3/29,10:46:00,7936.89,7936.89,7936.89,7936.89,395000000
2010/3/29,10:47:00,7940.87,7940.87,7940.87,7940.87,296000000
2010/3/29,10:48:00,7942.08,7942.08,7942.08,7942.08,384000000
2010/3/29,10:49:00,7946.98,7946.98,7946.98,7946.98,407000000
2010/3/29,10:50:00,7946.13,7946.13,7946.13,7946.13,395000000
2010/3/29,10:51:00,7949.43,7949.43,7949.43,7949.43,437000000
2010/3/29,10:52:00,7951.95,7951.95,7951.95,7951.95,339000000
2010/3/29,10:53:00,7953.95,7953.95,7953.95,7953.95,374000000
2010/3/29,10:54:00,7952.93,7952.93,7952.93,7952.93,351000000
2010/3/29,10:55:00,7949.61,7949.61,7949.61,7949.61,369000000
2010/3/29,10:56:00,7950.83,7950.83,7950.83,7950.83,457000000
2010/3/29,10:57:00,7949.25,7949.25,7949.25,7949.25,356000000
2010/3/29,10:58:00,7948.76,7948.76,7948.76,7948.76,451000000
2010/3/29,10:59:00,7951.27,7951.27,7951.27,7951.27,444000000
2010/3/29,11:00:00,7946.77,7946.77,7946.77,7946.77,342000000
2010/3/29,11:01:00,7948.36,7948.36,7948.36,7948.36,368000000
2010/3/29,11:02:00,7946.99,7946.99,7946.99,7946.99,319000000
2010/3/29,11:03:00,7945.79,7945.79,7945.79,7945.79,381000000
2010/3/29,11:04:00,7944.02,7944.02,7944.02,7944.02,368000000
2010/3/29,11:05:00,7943.33,7943.33,7943.33,7943.33,264000000
2010/3/29,11:06:00,7944.09,7944.09,7944.09,7944.09,442000000
2010/3/29,11:07:00,7944.59,7944.59,7944.59,7944.59,333000000
2010/3/29,11:08:00,7942.15,7942.15,7942.15,7942.15,331000000
2010/3/29,11:09:00,7941.66,7941.66,7941.66,7941.66,291000000
2010/3/29,11:10:00,7940.09,7940.09,7940.09,7940.09,251000000
2010/3/29,11:11:00,7939.85,7939.85,7939.85,7939.85,405000000
2010/3/29,11:12:00,7938.84,7938.84,7938.84,7938.84,241000000
2010/3/29,11:13:00,7937.91,7937.91,7937.91,7937.91,343000000
2010/3/29,11:14:00,7940.04,7940.04,7940.04,7940.04,308000000
2010/3/29,11:15:00,7938.47,7938.47,7938.47,7938.47,274000000
2010/3/29,11:16:00,7940.78,7940.78,7940.78,7940.78,484000000
2010/3/29,11:17:00,7940.99,7940.99,7940.99,7940.99,289000000
2010/3/29,11:18:00,7942.07,7942.07,7942.07,7942.07,398000000
2010/3/29,11:19:00,7944.37,7944.37,7944.37,7944.37,357000000
2010/3/29,11:20:00,7947.01,7947.01,7947.01,7947.01,355000000
2010/3/29,11:21:00,7946.46,7946.46,7946.46,7946.46,476000000
2010/3/29,11:22:00,7943.35,7943.35,7943.35,7943.35,247000000
2010/3/29,11:23:00,7942.74,7942.74,7942.74,7942.74,354000000
2010/3/29,11:24:00,7944.61,7944.61,7944.61,7944.61,396000000
2010/3/29,11:25:00,7943.95,7943.95,7943.95,7943.95,339000000
2010/3/29,11:26:00,7944.43,7944.43,7944.43,7944.43,403000000
2010/3/29,11:27:00,7944.72,7944.72,7944.72,7944.72,318000000
2010/3/29,11:28:00,7947.14,7947.14,7947.14,7947.14,326000000
2010/3/29,11:29:00,7948.94,7948.94,7948.94,7948.94,364000000
2010/3/29,11:30:00,7949.36,7949.36,7949.36,7949.36,302000000
2010/3/29,11:31:00,7946.23,7946.23,7946.23,7946.23,480000000
2010/3/29,11:32:00,7946.71,7946.71,7946.71,7946.71,276000000
2010/3/29,11:33:00,7946.81,7946.81,7946.81,7946.81,330000000
2010/3/29,11:34:00,7945.35,7945.35,7945.35,7945.35,270000000
2010/3/29,11:35:00,7946.60,7946.60,7946.60,7946.60,325000000
2010/3/29,11:36:00,7947.10,7947.10,7947.10,7947.10,437000000
2010/3/29,11:37:00,7953.28,7953.28,7953.28,7953.28,391000000
2010/3/29,11:38:00,7955.40,7955.40,7955.40,7955.40,692000000
2010/3/29,11:39:00,7956.45,7956.45,7956.45,7956.45,536000000
2010/3/29,11:40:00,7955.43,7955.43,7955.43,7955.43,376000000
2010/3/29,11:41:00,7953.67,7953.67,7953.67,7953.67,406000000
2010/3/29,11:42:00,7954.97,7954.97,7954.97,7954.97,257000000
2010/3/29,11:43:00,7956.26,7956.26,7956.26,7956.26,355000000
2010/3/29,11:44:00,7956.57,7956.57,7956.57,7956.57,309000000
2010/3/29,11:45:00,7955.42,7955.42,7955.42,7955.42,269000000
2010/3/29,11:46:00,7953.65,7953.65,7953.65,7953.65,367000000
2010/3/29,11:47:00,7951.63,7951.63,7951.63,7951.63,268000000
2010/3/29,11:48:00,7950.21,7950.21,7950.21,7950.21,323000000
2010/3/29,11:49:00,7951.54,7951.54,7951.54,7951.54,327000000
2010/3/29,11:50:00,7951.74,7951.74,7951.74,7951.74,266000000
2010/3/29,11:51:00,7953.07,7953.07,7953.07,7953.07,353000000
2010/3/29,11:52:00,7954.35,7954.35,7954.35,7954.35,258000000
2010/3/29,11:53:00,7953.40,7953.40,7953.40,7953.40,315000000
2010/3/29,11:54:00,7955.57,7955.57,7955.57,7955.57,311000000
2010/3/29,11:55:00,7957.46,7957.46,7957.46,7957.46,310000000
2010/3/29,11:56:00,7961.14,7961.14,7961.14,7961.14,485000000
2010/3/29,11:57:00,7956.35,7956.35,7956.35,7956.35,267000000
2010/3/29,11:58:00,7957.14,7957.14,7957.14,7957.14,336000000
2010/3/29,11:59:00,7957.18,7957.18,7957.18,7957.18,319000000
2010/3/29,12:00:00,7958.30,7958.30,7958.30,7958.30,304000000
2010/3/29,12:01:00,7956.18,7956.18,7956.18,7956.18,334000000
2010/3/29,12:02:00,7956.02,7956.02,7956.02,7956.02,215000000
2010/3/29,12:03:00,7956.80,7956.80,7956.80,7956.80,332000000
2010/3/29,12:04:00,7958.50,7958.50,7958.50,7958.50,235000000
2010/3/29,12:05:00,7958.70,7958.70,7958.70,7958.70,277000000
2010/3/29,12:06:00,7956.47,7956.47,7956.47,7956.47,336000000
2010/3/29,12:07:00,7958.93,7958.93,7958.93,7958.93,240000000
2010/3/29,12:08:00,7959.62,7959.62,7959.62,7959.62,297000000
2010/3/29,12:09:00,7957.12,7957.12,7957.12,7957.12,275000000
2010/3/29,12:10:00,7959.34,7959.34,7959.34,7959.34,271000000
2010/3/29,12:11:00,7958.87,7958.87,7958.87,7958.87,389000000
2010/3/29,12:12:00,7960.14,7960.14,7960.14,7960.14,277000000
2010/3/29,12:13:00,7958.81,7958.81,7958.81,7958.81,333000000
2010/3/29,12:14:00,7959.24,7959.24,7959.24,7959.24,258000000
2010/3/29,12:15:00,7957.20,7957.20,7957.20,7957.20,249000000
2010/3/29,12:16:00,7956.94,7956.94,7956.94,7956.94,273000000
2010/3/29,12:17:00,7955.86,7955.86,7955.86,7955.86,231000000
2010/3/29,12:18:00,7958.09,7958.09,7958.09,7958.09,370000000
2010/3/29,12:19:00,7957.02,7957.02,7957.02,7957.02,268000000
2010/3/29,12:20:00,7953.78,7953.78,7953.78,7953.78,256000000
2010/3/29,12:21:00,7956.48,7956.48,7956.48,7956.48,285000000
2010/3/29,12:22:00,7955.32,7955.32,7955.32,7955.32,237000000
2010/3/29,12:23:00,7951.87,7951.87,7951.87,7951.87,413000000
2010/3/29,12:24:00,7951.78,7951.78,7951.78,7951.78,284000000
2010/3/29,12:25:00,7951.63,7951.63,7951.63,7951.63,251000000
2010/3/29,12:26:00,7949.15,7949.15,7949.15,7949.15,414000000
2010/3/29,12:27:00,7948.86,7948.86,7948.86,7948.86,269000000
2010/3/29,12:28:00,7949.37,7949.37,7949.37,7949.37,387000000
2010/3/29,12:29:00,7946.07,7946.07,7946.07,7946.07,315000000
2010/3/29,12:30:00,7946.75,7946.75,7946.75,7946.75,265000000
2010/3/29,12:31:00,7946.98,7946.98,7946.98,7946.98,350000000
2010/3/29,12:32:00,7948.76,7948.76,7948.76,7948.76,219000000
2010/3/29,12:33:00,7949.58,7949.58,7949.58,7949.58,271000000
2010/3/29,12:34:00,7950.81,7950.81,7950.81,7950.81,216000000
2010/3/29,12:35:00,7949.35,7949.35,7949.35,7949.35,226000000
2010/3/29,12:36:00,7951.58,7951.58,7951.58,7951.58,319000000
2010/3/29,12:37:00,7950.89,7950.89,7950.89,7950.89,218000000
2010/3/29,12:38:00,7951.31,7951.31,7951.31,7951.31,252000000
2010/3/29,12:39:00,7951.65,7951.65,7951.65,7951.65,265000000
2010/3/29,12:40:00,7949.57,7949.57,7949.57,7949.57,235000000
2010/3/29,12:41:00,7947.77,7947.77,7947.77,7947.77,346000000
2010/3/29,12:42:00,7949.30,7949.30,7949.30,7949.30,239000000
2010/3/29,12:43:00,7948.47,7948.47,7948.47,7948.47,307000000
2010/3/29,12:44:00,7947.53,7947.53,7947.53,7947.53,268000000
2010/3/29,12:45:00,7948.69,7948.69,7948.69,7948.69,248000000
2010/3/29,12:46:00,7949.10,7949.10,7949.10,7949.10,315000000
2010/3/29,12:47:00,7948.44,7948.44,7948.44,7948.44,254000000
2010/3/29,12:48:00,7945.78,7945.78,7945.78,7945.78,312000000
2010/3/29,12:49:00,7946.55,7946.55,7946.55,7946.55,257000000
2010/3/29,12:50:00,7946.26,7946.26,7946.26,7946.26,246000000
2010/3/29,12:51:00,7944.04,7944.04,7944.04,7944.04,349000000
2010/3/29,12:52:00,7945.24,7945.24,7945.24,7945.24,199000000
2010/3/29,12:53:00,7943.00,7943.00,7943.00,7943.00,336000000
2010/3/29,12:54:00,7945.54,7945.54,7945.54,7945.54,248000000
2010/3/29,12:55:00,7943.19,7943.19,7943.19,7943.19,328000000
2010/3/29,12:56:00,7941.17,7941.17,7941.17,7941.17,425000000
2010/3/29,12:57:00,7941.65,7941.65,7941.65,7941.65,243000000
2010/3/29,12:58:00,7942.04,7942.04,7942.04,7942.04,373000000
2010/3/29,12:59:00,7943.59,7943.59,7943.59,7943.59,325000000
2010/3/29,13:00:00,7942.32,7942.32,7942.32,7942.32,327000000
2010/3/29,13:01:00,7946.87,7946.87,7946.87,7946.87,442000000
2010/3/29,13:02:00,7944.81,7944.81,7944.81,7944.81,295000000
2010/3/29,13:03:00,7943.48,7943.48,7943.48,7943.48,311000000
2010/3/29,13:04:00,7944.90,7944.90,7944.90,7944.90,289000000
2010/3/29,13:05:00,7945.05,7945.05,7945.05,7945.05,291000000
2010/3/29,13:06:00,7944.82,7944.82,7944.82,7944.82,316000000
2010/3/29,13:07:00,7941.17,7941.17,7941.17,7941.17,250000000
2010/3/29,13:08:00,7942.48,7942.48,7942.48,7942.48,360000000
2010/3/29,13:09:00,7943.76,7943.76,7943.76,7943.76,319000000
2010/3/29,13:10:00,7943.19,7943.19,7943.19,7943.19,279000000
2010/3/29,13:11:00,7942.69,7942.69,7942.69,7942.69,365000000
2010/3/29,13:12:00,7942.84,7942.84,7942.84,7942.84,326000000
2010/3/29,13:13:00,7946.91,7946.91,7946.91,7946.91,457000000
2010/3/29,13:14:00,7947.40,7947.40,7947.40,7947.40,335000000
2010/3/29,13:15:00,7948.92,7948.92,7948.92,7948.92,347000000
2010/3/29,13:16:00,7950.19,7950.19,7950.19,7950.19,476000000
2010/3/29,13:17:00,7949.96,7949.96,7949.96,7949.96,349000000
2010/3/29,13:18:00,7951.83,7951.83,7951.83,7951.83,456000000
2010/3/29,13:19:00,7953.29,7953.29,7953.29,7953.29,434000000
2010/3/29,13:20:00,7950.56,7950.56,7950.56,7950.56,426000000
2010/3/29,13:21:00,7949.64,7949.64,7949.64,7949.64,627000000
2010/3/29,13:22:00,7951.78,7951.78,7951.78,7951.78,414000000
2010/3/29,13:23:00,7950.37,7950.37,7950.37,7950.37,604000000
2010/3/29,13:24:00,7945.11,7945.11,7945.11,7945.11,651000000
2010/3/29,13:25:00,7949.17,7949.17,7949.17,7949.17,636000000
2010/3/29,13:26:00,7949.17,7949.17,7949.17,7949.17,0
2010/3/29,13:27:00,7949.17,7949.17,7949.17,7949.17,0
2010/3/29,13:28:00,7949.17,7949.17,7949.17,7949.17,0
2010/3/29,13:29:00,7949.17,7949.17,7949.17,7949.17,0
2010/3/29,13:30:00,7947.45,7947.45,7947.45,7947.45,763032576
2010/3/30,09:01:00,7992.12,7992.12,7992.12,7992.12,4011000064
2010/3/30,09:02:00,7993.19,7993.19,7993.19,7993.19,1063000000
2010/3/30,09:03:00,7994.62,7994.62,7994.62,7994.62,1308999936
2010/3/30,09:04:00,7993.40,7993.40,7993.40,7993.40,1340999936
2010/3/30,09:05:00,7992.10,7992.10,7992.10,7992.10,895000000
2010/3/30,09:06:00,7988.52,7988.52,7988.52,7988.52,1078000000
2010/3/30,09:07:00,7984.37,7984.37,7984.37,7984.37,839000000
2010/3/30,09:08:00,7979.00,7979.00,7979.00,7979.00,1091000064
2010/3/30,09:09:00,7977.36,7977.36,7977.36,7977.36,1067000000
2010/3/30,09:10:00,7978.09,7978.09,7978.09,7978.09,768000000
2010/3/30,09:11:00,7979.24,7979.24,7979.24,7979.24,1498000000
2010/3/30,09:12:00,7983.23,7983.23,7983.23,7983.23,962000000
2010/3/30,09:13:00,7984.65,7984.65,7984.65,7984.65,1058000000
2010/3/30,09:14:00,7986.36,7986.36,7986.36,7986.36,935000000
2010/3/30,09:15:00,7989.20,7989.20,7989.20,7989.20,681000000
2010/3/30,09:16:00,7986.11,7986.11,7986.11,7986.11,919000000
2010/3/30,09:17:00,7984.35,7984.35,7984.35,7984.35,644000000
2010/3/30,09:18:00,7984.59,7984.59,7984.59,7984.59,765000000
2010/3/30,09:19:00,7980.36,7980.36,7980.36,7980.36,791000000
2010/3/30,09:20:00,7978.13,7978.13,7978.13,7978.13,644000000
2010/3/30,09:21:00,7976.44,7976.44,7976.44,7976.44,855000000
2010/3/30,09:22:00,7974.62,7974.62,7974.62,7974.62,657000000
2010/3/30,09:23:00,7974.18,7974.18,7974.18,7974.18,671000000
2010/3/30,09:24:00,7972.72,7972.72,7972.72,7972.72,622000000
2010/3/30,09:25:00,7971.70,7971.70,7971.70,7971.70,561000000
2010/3/30,09:26:00,7967.50,7967.50,7967.50,7967.50,889000000
2010/3/30,09:27:00,7965.09,7965.09,7965.09,7965.09,654000000
2010/3/30,09:28:00,7964.03,7964.03,7964.03,7964.03,720000000
2010/3/30,09:29:00,7962.83,7962.83,7962.83,7962.83,859000000
2010/3/30,09:30:00,7962.43,7962.43,7962.43,7962.43,590000000
2010/3/30,09:31:00,7958.36,7958.36,7958.36,7958.36,803000000
2010/3/30,09:32:00,7953.10,7953.10,7953.10,7953.10,545000000
2010/3/30,09:33:00,7956.29,7956.29,7956.29,7956.29,591000000
2010/3/30,09:34:00,7956.48,7956.48,7956.48,7956.48,589000000
2010/3/30,09:35:00,7958.98,7958.98,7958.98,7958.98,491000000
2010/3/30,09:36:00,7958.00,7958.00,7958.00,7958.00,647000000
2010/3/30,09:37:00,7962.02,7962.02,7962.02,7962.02,469000000
2010/3/30,09:38:00,7966.05,7966.05,7966.05,7966.05,563000000
2010/3/30,09:39:00,7969.69,7969.69,7969.69,7969.69,679000000
2010/3/30,09:40:00,7970.13,7970.13,7970.13,7970.13,539000000
2010/3/30,09:41:00,7972.40,7972.40,7972.40,7972.40,775000000
2010/3/30,09:42:00,7972.26,7972.26,7972.26,7972.26,510000000
2010/3/30,09:43:00,7971.92,7971.92,7971.92,7971.92,579000000
2010/3/30,09:44:00,7972.90,7972.90,7972.90,7972.90,484000000
2010/3/30,09:45:00,7971.04,7971.04,7971.04,7971.04,367000000
2010/3/30,09:46:00,7972.64,7972.64,7972.64,7972.64,520000000
2010/3/30,09:47:00,7972.12,7972.12,7972.12,7972.12,364000000
2010/3/30,09:48:00,7970.87,7970.87,7970.87,7970.87,393000000
2010/3/30,09:49:00,7968.31,7968.31,7968.31,7968.31,431000000
2010/3/30,09:50:00,7967.68,7967.68,7967.68,7967.68,382000000
2010/3/30,09:51:00,7967.33,7967.33,7967.33,7967.33,618000000
2010/3/30,09:52:00,7965.74,7965.74,7965.74,7965.74,356000000
2010/3/30,09:53:00,7964.11,7964.11,7964.11,7964.11,521000000
2010/3/30,09:54:00,7962.26,7962.26,7962.26,7962.26,428000000
2010/3/30,09:55:00,7961.18,7961.18,7961.18,7961.18,420000000
2010/3/30,09:56:00,7958.40,7958.40,7958.40,7958.40,571000000
2010/3/30,09:57:00,7957.34,7957.34,7957.34,7957.34,331000000
2010/3/30,09:58:00,7956.37,7956.37,7956.37,7956.37,421000000
2010/3/30,09:59:00,7955.18,7955.18,7955.18,7955.18,437000000
2010/3/30,10:00:00,7955.23,7955.23,7955.23,7955.23,375000000
2010/3/30,10:01:00,7955.68,7955.68,7955.68,7955.68,532000000
2010/3/30,10:02:00,7957.53,7957.53,7957.53,7957.53,399000000
2010/3/30,10:03:00,7959.13,7959.13,7959.13,7959.13,417000000
2010/3/30,10:04:00,7960.33,7960.33,7960.33,7960.33,368000000
2010/3/30,10:05:00,7959.98,7959.98,7959.98,7959.98,324000000
2010/3/30,10:06:00,7960.05,7960.05,7960.05,7960.05,456000000
2010/3/30,10:07:00,7963.27,7963.27,7963.27,7963.27,299000000
2010/3/30,10:08:00,7965.44,7965.44,7965.44,7965.44,496000000
2010/3/30,10:09:00,7965.53,7965.53,7965.53,7965.53,313000000
2010/3/30,10:10:00,7965.08,7965.08,7965.08,7965.08,256000000
2010/3/30,10:11:00,7963.97,7963.97,7963.97,7963.97,314000000
2010/3/30,10:12:00,7965.82,7965.82,7965.82,7965.82,251000000
2010/3/30,10:13:00,7964.89,7964.89,7964.89,7964.89,372000000
2010/3/30,10:14:00,7964.10,7964.10,7964.10,7964.10,389000000
2010/3/30,10:15:00,7963.92,7963.92,7963.92,7963.92,317000000
2010/3/30,10:16:00,7964.37,7964.37,7964.37,7964.37,391000000
2010/3/30,10:17:00,7962.31,7962.31,7962.31,7962.31,249000000
2010/3/30,10:18:00,7963.44,7963.44,7963.44,7963.44,351000000
2010/3/30,10:19:00,7960.83,7960.83,7960.83,7960.83,328000000
2010/3/30,10:20:00,7963.92,7963.92,7963.92,7963.92,249000000
2010/3/30,10:21:00,7961.78,7961.78,7961.78,7961.78,318000000
2010/3/30,10:22:00,7966.54,7966.54,7966.54,7966.54,275000000
2010/3/30,10:23:00,7966.80,7966.80,7966.80,7966.80,401000000
2010/3/30,10:24:00,7969.41,7969.41,7969.41,7969.41,380000000
2010/3/30,10:25:00,7969.94,7969.94,7969.94,7969.94,336000000
2010/3/30,10:26:00,7968.66,7968.66,7968.66,7968.66,412000000
2010/3/30,10:27:00,7969.81,7969.81,7969.81,7969.81,280000000
2010/3/30,10:28:00,7968.83,7968.83,7968.83,7968.83,326000000
2010/3/30,10:29:00,7968.83,7968.83,7968.83,7968.83,257000000
2010/3/30,10:30:00,7968.21,7968.21,7968.21,7968.21,285000000
2010/3/30,10:31:00,7968.32,7968.32,7968.32,7968.32,309000000
2010/3/30,10:32:00,7967.57,7967.57,7967.57,7967.57,200000000
2010/3/30,10:33:00,7965.36,7965.36,7965.36,7965.36,325000000
2010/3/30,10:34:00,7965.61,7965.61,7965.61,7965.61,299000000
2010/3/30,10:35:00,7966.70,7966.70,7966.70,7966.70,308000000
2010/3/30,10:36:00,7964.40,7964.40,7964.40,7964.40,355000000
2010/3/30,10:37:00,7967.72,7967.72,7967.72,7967.72,355000000
2010/3/30,10:38:00,7967.54,7967.54,7967.54,7967.54,468000000
2010/3/30,10:39:00,7966.51,7966.51,7966.51,7966.51,340000000
2010/3/30,10:40:00,7966.99,7966.99,7966.99,7966.99,319000000
2010/3/30,10:41:00,7966.75,7966.75,7966.75,7966.75,425000000
2010/3/30,10:42:00,7965.49,7965.49,7965.49,7965.49,234000000
2010/3/30,10:43:00,7965.55,7965.55,7965.55,7965.55,360000000
2010/3/30,10:44:00,7966.26,7966.26,7966.26,7966.26,308000000
2010/3/30,10:45:00,7964.49,7964.49,7964.49,7964.49,242000000
2010/3/30,10:46:00,7963.40,7963.40,7963.40,7963.40,369000000
2010/3/30,10:47:00,7963.30,7963.30,7963.30,7963.30,289000000
2010/3/30,10:48:00,7961.24,7961.24,7961.24,7961.24,309000000
2010/3/30,10:49:00,7960.32,7960.32,7960.32,7960.32,333000000
2010/3/30,10:50:00,7958.14,7958.14,7958.14,7958.14,289000000
2010/3/30,10:51:00,7957.91,7957.91,7957.91,7957.91,393000000
2010/3/30,10:52:00,7959.13,7959.13,7959.13,7959.13,321000000
2010/3/30,10:53:00,7957.44,7957.44,7957.44,7957.44,342000000
2010/3/30,10:54:00,7958.19,7958.19,7958.19,7958.19,238000000
2010/3/30,10:55:00,7959.83,7959.83,7959.83,7959.83,212000000
2010/3/30,10:56:00,7959.40,7959.40,7959.40,7959.40,333000000
2010/3/30,10:57:00,7959.44,7959.44,7959.44,7959.44,211000000
2010/3/30,10:58:00,7959.63,7959.63,7959.63,7959.63,287000000
2010/3/30,10:59:00,7958.72,7958.72,7958.72,7958.72,266000000
2010/3/30,11:00:00,7960.37,7960.37,7960.37,7960.37,214000000
2010/3/30,11:01:00,7958.25,7958.25,7958.25,7958.25,295000000
2010/3/30,11:02:00,7959.15,7959.15,7959.15,7959.15,217000000
2010/3/30,11:03:00,7959.23,7959.23,7959.23,7959.23,266000000
2010/3/30,11:04:00,7959.92,7959.92,7959.92,7959.92,276000000
2010/3/30,11:05:00,7956.67,7956.67,7956.67,7956.67,203000000
2010/3/30,11:06:00,7958.32,7958.32,7958.32,7958.32,331000000
2010/3/30,11:07:00,7962.68,7962.68,7962.68,7962.68,243000000
2010/3/30,11:08:00,7960.87,7960.87,7960.87,7960.87,299000000
2010/3/30,11:09:00,7959.49,7959.49,7959.49,7959.49,199000000
2010/3/30,11:10:00,7962.93,7962.93,7962.93,7962.93,235000000
2010/3/30,11:11:00,7959.86,7959.86,7959.86,7959.86,345000000
2010/3/30,11:12:00,7958.24,7958.24,7958.24,7958.24,253000000
2010/3/30,11:13:00,7957.00,7957.00,7957.00,7957.00,266000000
2010/3/30,11:14:00,7958.48,7958.48,7958.48,7958.48,236000000
2010/3/30,11:15:00,7957.64,7957.64,7957.64,7957.64,233000000
2010/3/30,11:16:00,7958.58,7958.58,7958.58,7958.58,302000000
2010/3/30,11:17:00,7960.49,7960.49,7960.49,7960.49,178000000
2010/3/30,11:18:00,7960.09,7960.09,7960.09,7960.09,237000000
2010/3/30,11:19:00,7959.04,7959.04,7959.04,7959.04,204000000
2010/3/30,11:20:00,7960.60,7960.60,7960.60,7960.60,165000000
2010/3/30,11:21:00,7957.40,7957.40,7957.40,7957.40,268000000
2010/3/30,11:22:00,7959.84,7959.84,7959.84,7959.84,234000000
2010/3/30,11:23:00,7959.27,7959.27,7959.27,7959.27,362000000
2010/3/30,11:24:00,7958.13,7958.13,7958.13,7958.13,271000000
2010/3/30,11:25:00,7956.24,7956.24,7956.24,7956.24,252000000
2010/3/30,11:26:00,7954.35,7954.35,7954.35,7954.35,348000000
2010/3/30,11:27:00,7953.81,7953.81,7953.81,7953.81,235000000
2010/3/30,11:28:00,7955.16,7955.16,7955.16,7955.16,364000000
2010/3/30,11:29:00,7953.58,7953.58,7953.58,7953.58,340000000
2010/3/30,11:30:00,7952.31,7952.31,7952.31,7952.31,251000000
2010/3/30,11:31:00,7950.43,7950.43,7950.43,7950.43,417000000
2010/3/30,11:32:00,7949.16,7949.16,7949.16,7949.16,315000000
2010/3/30,11:33:00,7947.47,7947.47,7947.47,7947.47,428000000
2010/3/30,11:34:00,7943.68,7943.68,7943.68,7943.68,393000000
2010/3/30,11:35:00,7944.80,7944.80,7944.80,7944.80,463000000
2010/3/30,11:36:00,7942.47,7942.47,7942.47,7942.47,589000000
2010/3/30,11:37:00,7944.06,7944.06,7944.06,7944.06,342000000
2010/3/30,11:38:00,7944.49,7944.49,7944.49,7944.49,480000000
2010/3/30,11:39:00,7944.89,7944.89,7944.89,7944.89,338000000
2010/3/30,11:40:00,7945.37,7945.37,7945.37,7945.37,299000000
2010/3/30,11:41:00,7945.77,7945.77,7945.77,7945.77,334000000
2010/3/30,11:42:00,7946.35,7946.35,7946.35,7946.35,239000000
2010/3/30,11:43:00,7947.83,7947.83,7947.83,7947.83,274000000
2010/3/30,11:44:00,7953.20,7953.20,7953.20,7953.20,349000000
2010/3/30,11:45:00,7953.35,7953.35,7953.35,7953.35,310000000
2010/3/30,11:46:00,7957.79,7957.79,7957.79,7957.79,394000000
2010/3/30,11:47:00,7959.56,7959.56,7959.56,7959.56,270000000
2010/3/30,11:48:00,7961.83,7961.83,7961.83,7961.83,378000000
2010/3/30,11:49:00,7963.73,7963.73,7963.73,7963.73,245000000
2010/3/30,11:50:00,7966.59,7966.59,7966.59,7966.59,224000000
2010/3/30,11:51:00,7963.60,7963.60,7963.60,7963.60,327000000
2010/3/30,11:52:00,7964.01,7964.01,7964.01,7964.01,208000000
2010/3/30,11:53:00,7964.31,7964.31,7964.31,7964.31,291000000
2010/3/30,11:54:00,7965.80,7965.80,7965.80,7965.80,230000000
2010/3/30,11:55:00,7963.97,7963.97,7963.97,7963.97,206000000
2010/3/30,11:56:00,7964.60,7964.60,7964.60,7964.60,283000000
2010/3/30,11:57:00,7965.65,7965.65,7965.65,7965.65,186000000
2010/3/30,11:58:00,7964.47,7964.47,7964.47,7964.47,263000000
2010/3/30,11:59:00,7963.42,7963.42,7963.42,7963.42,212000000
2010/3/30,12:00:00,7964.64,7964.64,7964.64,7964.64,235000000
2010/3/30,12:01:00,7963.22,7963.22,7963.22,7963.22,226000000
2010/3/30,12:02:00,7963.26,7963.26,7963.26,7963.26,158000000
2010/3/30,12:03:00,7963.17,7963.17,7963.17,7963.17,209000000
2010/3/30,12:04:00,7962.96,7962.96,7962.96,7962.96,181000000
2010/3/30,12:05:00,7963.58,7963.58,7963.58,7963.58,190000000
2010/3/30,12:06:00,7962.50,7962.50,7962.50,7962.50,229000000
2010/3/30,12:07:00,7964.34,7964.34,7964.34,7964.34,203000000
2010/3/30,12:08:00,7967.41,7967.41,7967.41,7967.41,238000000
2010/3/30,12:09:00,7965.82,7965.82,7965.82,7965.82,301000000
2010/3/30,12:10:00,7964.99,7964.99,7964.99,7964.99,237000000
2010/3/30,12:11:00,7968.28,7968.28,7968.28,7968.28,229000000
2010/3/30,12:12:00,7966.51,7966.51,7966.51,7966.51,191000000
2010/3/30,12:13:00,7967.47,7967.47,7967.47,7967.47,262000000
2010/3/30,12:14:00,7965.28,7965.28,7965.28,7965.28,207000000
2010/3/30,12:15:00,7966.99,7966.99,7966.99,7966.99,195000000
2010/3/30,12:16:00,7963.94,7963.94,7963.94,7963.94,240000000
2010/3/30,12:17:00,7963.86,7963.86,7963.86,7963.86,185000000
2010/3/30,12:18:00,7963.31,7963.31,7963.31,7963.31,275000000
2010/3/30,12:19:00,7962.86,7962.86,7962.86,7962.86,206000000
2010/3/30,12:20:00,7962.55,7962.55,7962.55,7962.55,193000000
2010/3/30,12:21:00,7962.50,7962.50,7962.50,7962.50,268000000
2010/3/30,12:22:00,7961.29,7961.29,7961.29,7961.29,171000000
2010/3/30,12:23:00,7960.75,7960.75,7960.75,7960.75,254000000
2010/3/30,12:24:00,7963.58,7963.58,7963.58,7963.58,218000000
2010/3/30,12:25:00,7959.49,7959.49,7959.49,7959.49,204000000
2010/3/30,12:26:00,7959.66,7959.66,7959.66,7959.66,259000000
2010/3/30,12:27:00,7959.26,7959.26,7959.26,7959.26,229000000
2010/3/30,12:28:00,7958.21,7958.21,7958.21,7958.21,296000000
2010/3/30,12:29:00,7959.58,7959.58,7959.58,7959.58,260000000
2010/3/30,12:30:00,7958.93,7958.93,7958.93,7958.93,216000000
2010/3/30,12:31:00,7957.97,7957.97,7957.97,7957.97,331000000
2010/3/30,12:32:00,7959.11,7959.11,7959.11,7959.11,249000000
2010/3/30,12:33:00,7957.91,7957.91,7957.91,7957.91,309000000
2010/3/30,12:34:00,7957.88,7957.88,7957.88,7957.88,216000000
2010/3/30,12:35:00,7958.68,7958.68,7958.68,7958.68,233000000
2010/3/30,12:36:00,7958.68,7958.68,7958.68,7958.68,264000000
2010/3/30,12:37:00,7958.61,7958.61,7958.61,7958.61,213000000
2010/3/30,12:38:00,7958.50,7958.50,7958.50,7958.50,266000000
2010/3/30,12:39:00,7959.41,7959.41,7959.41,7959.41,294000000
2010/3/30,12:40:00,7959.54,7959.54,7959.54,7959.54,237000000
2010/3/30,12:41:00,7958.53,7958.53,7958.53,7958.53,332000000
2010/3/30,12:42:00,7958.82,7958.82,7958.82,7958.82,228000000
2010/3/30,12:43:00,7959.38,7959.38,7959.38,7959.38,304000000
2010/3/30,12:44:00,7958.19,7958.19,7958.19,7958.19,247000000
2010/3/30,12:45:00,7958.16,7958.16,7958.16,7958.16,235000000
2010/3/30,12:46:00,7958.58,7958.58,7958.58,7958.58,294000000
2010/3/30,12:47:00,7958.04,7958.04,7958.04,7958.04,334000000
2010/3/30,12:48:00,7959.53,7959.53,7959.53,7959.53,328000000
2010/3/30,12:49:00,7958.82,7958.82,7958.82,7958.82,254000000
2010/3/30,12:50:00,7958.20,7958.20,7958.20,7958.20,255000000
2010/3/30,12:51:00,7958.38,7958.38,7958.38,7958.38,309000000
2010/3/30,12:52:00,7958.00,7958.00,7958.00,7958.00,234000000
2010/3/30,12:53:00,7959.55,7959.55,7959.55,7959.55,325000000
2010/3/30,12:54:00,7958.07,7958.07,7958.07,7958.07,285000000
2010/3/30,12:55:00,7957.29,7957.29,7957.29,7957.29,321000000
2010/3/30,12:56:00,7958.39,7958.39,7958.39,7958.39,401000000
2010/3/30,12:57:00,7956.96,7956.96,7956.96,7956.96,264000000
2010/3/30,12:58:00,7954.45,7954.45,7954.45,7954.45,357000000
2010/3/30,12:59:00,7955.00,7955.00,7955.00,7955.00,285000000
2010/3/30,13:00:00,7954.56,7954.56,7954.56,7954.56,265000000
2010/3/30,13:01:00,7955.65,7955.65,7955.65,7955.65,434000000
2010/3/30,13:02:00,7954.47,7954.47,7954.47,7954.47,294000000
2010/3/30,13:03:00,7953.12,7953.12,7953.12,7953.12,361000000
2010/3/30,13:04:00,7956.68,7956.68,7956.68,7956.68,303000000
2010/3/30,13:05:00,7955.03,7955.03,7955.03,7955.03,345000000
2010/3/30,13:06:00,7957.23,7957.23,7957.23,7957.23,374000000
2010/3/30,13:07:00,7956.79,7956.79,7956.79,7956.79,252000000
2010/3/30,13:08:00,7956.03,7956.03,7956.03,7956.03,365000000
2010/3/30,13:09:00,7956.31,7956.31,7956.31,7956.31,369000000
2010/3/30,13:10:00,7954.20,7954.20,7954.20,7954.20,317000000
2010/3/30,13:11:00,7953.43,7953.43,7953.43,7953.43,374000000
2010/3/30,13:12:00,7953.82,7953.82,7953.82,7953.82,299000000
2010/3/30,13:13:00,7952.37,7952.37,7952.37,7952.37,546000000
2010/3/30,13:14:00,7952.31,7952.31,7952.31,7952.31,373000000
2010/3/30,13:15:00,7951.57,7951.57,7951.57,7951.57,326000000
2010/3/30,13:16:00,7957.91,7957.91,7957.91,7957.91,684000000
2010/3/30,13:17:00,7954.54,7954.54,7954.54,7954.54,430000000
2010/3/30,13:18:00,7958.96,7958.96,7958.96,7958.96,575000000
2010/3/30,13:19:00,7955.92,7955.92,7955.92,7955.92,405000000
2010/3/30,13:20:00,7955.61,7955.61,7955.61,7955.61,405000000
2010/3/30,13:21:00,7957.36,7957.36,7957.36,7957.36,449000000
2010/3/30,13:22:00,7957.42,7957.42,7957.42,7957.42,374000000
2010/3/30,13:23:00,7955.34,7955.34,7955.34,7955.34,600000000
2010/3/30,13:24:00,7958.98,7958.98,7958.98,7958.98,683000000
2010/3/30,13:25:00,7953.88,7953.88,7953.88,7953.88,614000000
2010/3/30,13:26:00,7953.88,7953.88,7953.88,7953.88,0
2010/3/30,13:27:00,7953.88,7953.88,7953.88,7953.88,0
2010/3/30,13:28:00,7953.88,7953.88,7953.88,7953.88,0
2010/3/30,13:29:00,7953.88,7953.88,7953.88,7953.88,0
2010/3/30,13:30:00,7962.22,7962.22,7962.22,7962.22,2575032832
2010/3/31,09:01:00,7962.91,7962.91,7962.91,7962.91,3711000064
2010/3/31,09:02:00,7964.17,7964.17,7964.17,7964.17,854000000
2010/3/31,09:03:00,7968.67,7968.67,7968.67,7968.67,1095000064
2010/3/31,09:04:00,7967.18,7967.18,7967.18,7967.18,1123000064
2010/3/31,09:05:00,7966.34,7966.34,7966.34,7966.34,807000000
2010/3/31,09:06:00,7966.94,7966.94,7966.94,7966.94,1090000000
2010/3/31,09:07:00,7969.18,7969.18,7969.18,7969.18,781000000
2010/3/31,09:08:00,7967.14,7967.14,7967.14,7967.14,834000000
2010/3/31,09:09:00,7967.25,7967.25,7967.25,7967.25,866000000
2010/3/31,09:10:00,7967.16,7967.16,7967.16,7967.16,649000000
2010/3/31,09:11:00,7966.10,7966.10,7966.10,7966.10,906000000
2010/3/31,09:12:00,7964.74,7964.74,7964.74,7964.74,606000000
2010/3/31,09:13:00,7960.79,7960.79,7960.79,7960.79,654000000
2010/3/31,09:14:00,7959.81,7959.81,7959.81,7959.81,717000000
2010/3/31,09:15:00,7957.20,7957.20,7957.20,7957.20,622000000
2010/3/31,09:16:00,7954.34,7954.34,7954.34,7954.34,824000000
2010/3/31,09:17:00,7953.01,7953.01,7953.01,7953.01,547000000
2010/3/31,09:18:00,7949.31,7949.31,7949.31,7949.31,672000000
2010/3/31,09:19:00,7947.72,7947.72,7947.72,7947.72,672000000
2010/3/31,09:20:00,7946.98,7946.98,7946.98,7946.98,612000000
2010/3/31,09:21:00,7945.92,7945.92,7945.92,7945.92,740000000
2010/3/31,09:22:00,7941.09,7941.09,7941.09,7941.09,524000000
2010/3/31,09:23:00,7940.03,7940.03,7940.03,7940.03,566000000
2010/3/31,09:24:00,7936.94,7936.94,7936.94,7936.94,581000000
2010/3/31,09:25:00,7936.22,7936.22,7936.22,7936.22,511000000
2010/3/31,09:26:00,7933.89,7933.89,7933.89,7933.89,634000000
2010/3/31,09:27:00,7932.81,7932.81,7932.81,7932.81,463000000
2010/3/31,09:28:00,7934.29,7934.29,7934.29,7934.29,639000000
2010/3/31,09:29:00,7938.86,7938.86,7938.86,7938.86,628000000
2010/3/31,09:30:00,7940.32,7940.32,7940.32,7940.32,551000000
2010/3/31,09:31:00,7944.15,7944.15,7944.15,7944.15,752000000
2010/3/31,09:32:00,7946.38,7946.38,7946.38,7946.38,575000000
2010/3/31,09:33:00,7947.16,7947.16,7947.16,7947.16,667000000
2010/3/31,09:34:00,7948.76,7948.76,7948.76,7948.76,587000000
2010/3/31,09:35:00,7948.82,7948.82,7948.82,7948.82,465000000
2010/3/31,09:36:00,7950.85,7950.85,7950.85,7950.85,647000000
2010/3/31,09:37:00,7952.37,7952.37,7952.37,7952.37,494000000
2010/3/31,09:38:00,7952.60,7952.60,7952.60,7952.60,662000000
2010/3/31,09:39:00,7950.36,7950.36,7950.36,7950.36,502000000
2010/3/31,09:40:00,7951.54,7951.54,7951.54,7951.54,383000000
2010/3/31,09:41:00,7949.90,7949.90,7949.90,7949.90,522000000
2010/3/31,09:42:00,7946.69,7946.69,7946.69,7946.69,356000000
2010/3/31,09:43:00,7947.99,7947.99,7947.99,7947.99,390000000
2010/3/31,09:44:00,7947.71,7947.71,7947.71,7947.71,384000000
2010/3/31,09:45:00,7947.38,7947.38,7947.38,7947.38,433000000
2010/3/31,09:46:00,7949.97,7949.97,7949.97,7949.97,529000000
2010/3/31,09:47:00,7950.68,7950.68,7950.68,7950.68,441000000
2010/3/31,09:48:00,7952.76,7952.76,7952.76,7952.76,495000000
2010/3/31,09:49:00,7962.29,7962.29,7962.29,7962.29,842000000
2010/3/31,09:50:00,7967.73,7967.73,7967.73,7967.73,712000000
2010/3/31,09:51:00,7971.25,7971.25,7971.25,7971.25,906000000
2010/3/31,09:52:00,7974.89,7974.89,7974.89,7974.89,585000000
2010/3/31,09:53:00,7974.12,7974.12,7974.12,7974.12,626000000
2010/3/31,09:54:00,7974.60,7974.60,7974.60,7974.60,566000000
2010/3/31,09:55:00,7972.81,7972.81,7972.81,7972.81,342000000
2010/3/31,09:56:00,7971.56,7971.56,7971.56,7971.56,515000000
2010/3/31,09:57:00,7970.20,7970.20,7970.20,7970.20,368000000
2010/3/31,09:58:00,7967.17,7967.17,7967.17,7967.17,432000000
2010/3/31,09:59:00,7965.62,7965.62,7965.62,7965.62,350000000
2010/3/31,10:00:00,7964.04,7964.04,7964.04,7964.04,263000000
2010/3/31,10:01:00,7964.69,7964.69,7964.69,7964.69,375000000
2010/3/31,10:02:00,7963.05,7963.05,7963.05,7963.05,271000000
2010/3/31,10:03:00,7963.70,7963.70,7963.70,7963.70,335000000
2010/3/31,10:04:00,7965.12,7965.12,7965.12,7965.12,342000000
2010/3/31,10:05:00,7964.23,7964.23,7964.23,7964.23,265000000
2010/3/31,10:06:00,7965.83,7965.83,7965.83,7965.83,414000000
2010/3/31,10:07:00,7966.84,7966.84,7966.84,7966.84,272000000
2010/3/31,10:08:00,7971.03,7971.03,7971.03,7971.03,456000000
2010/3/31,10:09:00,7968.93,7968.93,7968.93,7968.93,382000000
2010/3/31,10:10:00,7970.63,7970.63,7970.63,7970.63,268000000
2010/3/31,10:11:00,7972.19,7972.19,7972.19,7972.19,406000000
2010/3/31,10:12:00,7972.22,7972.22,7972.22,7972.22,285000000
2010/3/31,10:13:00,7972.06,7972.06,7972.06,7972.06,427000000
2010/3/31,10:14:00,7971.07,7971.07,7971.07,7971.07,371000000
2010/3/31,10:15:00,7970.13,7970.13,7970.13,7970.13,307000000
2010/3/31,10:16:00,7969.77,7969.77,7969.77,7969.77,538000000
2010/3/31,10:17:00,7971.74,7971.74,7971.74,7971.74,406000000
2010/3/31,10:18:00,7971.66,7971.66,7971.66,7971.66,429000000
2010/3/31,10:19:00,7971.35,7971.35,7971.35,7971.35,313000000
2010/3/31,10:20:00,7970.90,7970.90,7970.90,7970.90,378000000
2010/3/31,10:21:00,7969.47,7969.47,7969.47,7969.47,522000000
2010/3/31,10:22:00,7967.65,7967.65,7967.65,7967.65,329000000
2010/3/31,10:23:00,7967.15,7967.15,7967.15,7967.15,386000000
2010/3/31,10:24:00,7966.52,7966.52,7966.52,7966.52,355000000
2010/3/31,10:25:00,7964.93,7964.93,7964.93,7964.93,292000000
2010/3/31,10:26:00,7965.03,7965.03,7965.03,7965.03,366000000
2010/3/31,10:27:00,7965.07,7965.07,7965.07,7965.07,261000000
2010/3/31,10:28:00,7963.80,7963.80,7963.80,7963.80,335000000
2010/3/31,10:29:00,7964.99,7964.99,7964.99,7964.99,272000000
2010/3/31,10:30:00,7964.71,7964.71,7964.71,7964.71,245000000
2010/3/31,10:31:00,7964.56,7964.56,7964.56,7964.56,380000000
2010/3/31,10:32:00,7966.60,7966.60,7966.60,7966.60,249000000
2010/3/31,10:33:00,7964.07,7964.07,7964.07,7964.07,336000000
2010/3/31,10:34:00,7965.93,7965.93,7965.93,7965.93,429000000
2010/3/31,10:35:00,7963.92,7963.92,7963.92,7963.92,414000000
2010/3/31,10:36:00,7963.09,7963.09,7963.09,7963.09,459000000
2010/3/31,10:37:00,7963.80,7963.80,7963.80,7963.80,310000000
2010/3/31,10:38:00,7964.14,7964.14,7964.14,7964.14,363000000
2010/3/31,10:39:00,7960.42,7960.42,7960.42,7960.42,328000000
2010/3/31,10:40:00,7961.40,7961.40,7961.40,7961.40,303000000
2010/3/31,10:41:00,7959.66,7959.66,7959.66,7959.66,441000000
2010/3/31,10:42:00,7958.56,7958.56,7958.56,7958.56,248000000
2010/3/31,10:43:00,7958.96,7958.96,7958.96,7958.96,320000000
2010/3/31,10:44:00,7958.77,7958.77,7958.77,7958.77,299000000
2010/3/31,10:45:00,7958.49,7958.49,7958.49,7958.49,257000000
2010/3/31,10:46:00,7956.07,7956.07,7956.07,7956.07,327000000
2010/3/31,10:47:00,7956.16,7956.16,7956.16,7956.16,250000000
2010/3/31,10:48:00,7957.39,7957.39,7957.39,7957.39,390000000
2010/3/31,10:49:00,7962.80,7962.80,7962.80,7962.80,463000000
2010/3/31,10:50:00,7963.60,7963.60,7963.60,7963.60,362000000
2010/3/31,10:51:00,7963.35,7963.35,7963.35,7963.35,326000000
2010/3/31,10:52:00,7963.20,7963.20,7963.20,7963.20,255000000
2010/3/31,10:53:00,7967.23,7967.23,7967.23,7967.23,395000000
2010/3/31,10:54:00,7965.86,7965.86,7965.86,7965.86,346000000
2010/3/31,10:55:00,7965.38,7965.38,7965.38,7965.38,307000000
2010/3/31,10:56:00,7966.96,7966.96,7966.96,7966.96,299000000
2010/3/31,10:57:00,7965.04,7965.04,7965.04,7965.04,199000000
2010/3/31,10:58:00,7966.34,7966.34,7966.34,7966.34,302000000
2010/3/31,10:59:00,7965.47,7965.47,7965.47,7965.47,264000000
2010/3/31,11:00:00,7966.82,7966.82,7966.82,7966.82,241000000
2010/3/31,11:01:00,7963.29,7963.29,7963.29,7963.29,279000000
2010/3/31,11:02:00,7966.10,7966.10,7966.10,7966.10,205000000
2010/3/31,11:03:00,7965.51,7965.51,7965.51,7965.51,264000000
2010/3/31,11:04:00,7965.26,7965.26,7965.26,7965.26,269000000
2010/3/31,11:05:00,7965.28,7965.28,7965.28,7965.28,251000000
2010/3/31,11:06:00,7966.61,7966.61,7966.61,7966.61,331000000
2010/3/31,11:07:00,7967.19,7967.19,7967.19,7967.19,271000000
2010/3/31,11:08:00,7965.59,7965.59,7965.59,7965.59,274000000
2010/3/31,11:09:00,7966.65,7966.65,7966.65,7966.65,229000000
2010/3/31,11:10:00,7964.17,7964.17,7964.17,7964.17,248000000
2010/3/31,11:11:00,7965.99,7965.99,7965.99,7965.99,311000000
2010/3/31,11:12:00,7963.34,7963.34,7963.34,7963.34,199000000
2010/3/31,11:13:00,7962.46,7962.46,7962.46,7962.46,307000000
2010/3/31,11:14:00,7963.51,7963.51,7963.51,7963.51,226000000
2010/3/31,11:15:00,7963.64,7963.64,7963.64,7963.64,225000000
2010/3/31,11:16:00,7964.59,7964.59,7964.59,7964.59,365000000
2010/3/31,11:17:00,7962.76,7962.76,7962.76,7962.76,266000000
2010/3/31,11:18:00,7961.94,7961.94,7961.94,7961.94,345000000
2010/3/31,11:19:00,7960.71,7960.71,7960.71,7960.71,271000000
2010/3/31,11:20:00,7961.78,7961.78,7961.78,7961.78,221000000
2010/3/31,11:21:00,7963.16,7963.16,7963.16,7963.16,338000000
2010/3/31,11:22:00,7961.24,7961.24,7961.24,7961.24,248000000
2010/3/31,11:23:00,7961.26,7961.26,7961.26,7961.26,348000000
2010/3/31,11:24:00,7960.88,7960.88,7960.88,7960.88,241000000
2010/3/31,11:25:00,7960.75,7960.75,7960.75,7960.75,233000000
2010/3/31,11:26:00,7961.09,7961.09,7961.09,7961.09,345000000
2010/3/31,11:27:00,7958.92,7958.92,7958.92,7958.92,284000000
2010/3/31,11:28:00,7959.29,7959.29,7959.29,7959.29,305000000
2010/3/31,11:29:00,7959.20,7959.20,7959.20,7959.20,279000000
2010/3/31,11:30:00,7960.11,7960.11,7960.11,7960.11,260000000
2010/3/31,11:31:00,7960.87,7960.87,7960.87,7960.87,298000000
2010/3/31,11:32:00,7959.55,7959.55,7959.55,7959.55,192000000
2010/3/31,11:33:00,7959.93,7959.93,7959.93,7959.93,320000000
2010/3/31,11:34:00,7957.47,7957.47,7957.47,7957.47,272000000
2010/3/31,11:35:00,7956.18,7956.18,7956.18,7956.18,243000000
2010/3/31,11:36:00,7955.59,7955.59,7955.59,7955.59,335000000
2010/3/31,11:37:00,7957.07,7957.07,7957.07,7957.07,184000000
2010/3/31,11:38:00,7955.62,7955.62,7955.62,7955.62,376000000
2010/3/31,11:39:00,7956.48,7956.48,7956.48,7956.48,334000000
2010/3/31,11:40:00,7955.56,7955.56,7955.56,7955.56,263000000
2010/3/31,11:41:00,7954.31,7954.31,7954.31,7954.31,314000000
2010/3/31,11:42:00,7953.13,7953.13,7953.13,7953.13,211000000
2010/3/31,11:43:00,7952.37,7952.37,7952.37,7952.37,299000000
2010/3/31,11:44:00,7951.75,7951.75,7951.75,7951.75,236000000
2010/3/31,11:45:00,7953.05,7953.05,7953.05,7953.05,244000000
2010/3/31,11:46:00,7953.21,7953.21,7953.21,7953.21,377000000
2010/3/31,11:47:00,7954.11,7954.11,7954.11,7954.11,210000000
2010/3/31,11:48:00,7955.11,7955.11,7955.11,7955.11,285000000
2010/3/31,11:49:00,7954.73,7954.73,7954.73,7954.73,185000000
2010/3/31,11:50:00,7955.27,7955.27,7955.27,7955.27,214000000
2010/3/31,11:51:00,7957.91,7957.91,7957.91,7957.91,308000000
2010/3/31,11:52:00,7957.55,7957.55,7957.55,7957.55,245000000
2010/3/31,11:53:00,7957.88,7957.88,7957.88,7957.88,273000000
2010/3/31,11:54:00,7961.65,7961.65,7961.65,7961.65,228000000
2010/3/31,11:55:00,7961.55,7961.55,7961.55,7961.55,201000000
2010/3/31,11:56:00,7960.86,7960.86,7960.86,7960.86,278000000
2010/3/31,11:57:00,7957.90,7957.90,7957.90,7957.90,309000000
2010/3/31,11:58:00,7958.44,7958.44,7958.44,7958.44,338000000
2010/3/31,11:59:00,7960.57,7960.57,7960.57,7960.57,254000000
2010/3/31,12:00:00,7958.23,7958.23,7958.23,7958.23,227000000
2010/3/31,12:01:00,7959.48,7959.48,7959.48,7959.48,263000000
2010/3/31,12:02:00,7959.58,7959.58,7959.58,7959.58,201000000
2010/3/31,12:03:00,7959.12,7959.12,7959.12,7959.12,294000000
2010/3/31,12:04:00,7962.40,7962.40,7962.40,7962.40,245000000
2010/3/31,12:05:00,7961.26,7961.26,7961.26,7961.26,302000000
2010/3/31,12:06:00,7960.79,7960.79,7960.79,7960.79,368000000
2010/3/31,12:07:00,7961.81,7961.81,7961.81,7961.81,332000000
2010/3/31,12:08:00,7961.64,7961.64,7961.64,7961.64,472000000
2010/3/31,12:09:00,7963.34,7963.34,7963.34,7963.34,346000000
2010/3/31,12:10:00,7963.59,7963.59,7963.59,7963.59,438000000
2010/3/31,12:11:00,7962.88,7962.88,7962.88,7962.88,470000000
2010/3/31,12:12:00,7963.87,7963.87,7963.87,7963.87,315000000
2010/3/31,12:13:00,7964.93,7964.93,7964.93,7964.93,432000000
2010/3/31,12:14:00,7963.02,7963.02,7963.02,7963.02,305000000
2010/3/31,12:15:00,7961.79,7961.79,7961.79,7961.79,323000000
2010/3/31,12:16:00,7960.89,7960.89,7960.89,7960.89,442000000
2010/3/31,12:17:00,7958.32,7958.32,7958.32,7958.32,310000000
2010/3/31,12:18:00,7957.42,7957.42,7957.42,7957.42,389000000
2010/3/31,12:19:00,7956.69,7956.69,7956.69,7956.69,271000000
2010/3/31,12:20:00,7953.46,7953.46,7953.46,7953.46,313000000
2010/3/31,12:21:00,7953.46,7953.46,7953.46,7953.46,316000000
2010/3/31,12:22:00,7953.33,7953.33,7953.33,7953.33,292000000
2010/3/31,12:23:00,7953.71,7953.71,7953.71,7953.71,362000000
2010/3/31,12:24:00,7952.62,7952.62,7952.62,7952.62,303000000
2010/3/31,12:25:00,7952.57,7952.57,7952.57,7952.57,231000000
2010/3/31,12:26:00,7951.83,7951.83,7951.83,7951.83,300000000
2010/3/31,12:27:00,7951.09,7951.09,7951.09,7951.09,217000000
2010/3/31,12:28:00,7951.08,7951.08,7951.08,7951.08,316000000
2010/3/31,12:29:00,7952.70,7952.70,7952.70,7952.70,239000000
2010/3/31,12:30:00,7952.87,7952.87,7952.87,7952.87,267000000
2010/3/31,12:31:00,7952.34,7952.34,7952.34,7952.34,338000000
2010/3/31,12:32:00,7953.75,7953.75,7953.75,7953.75,221000000
2010/3/31,12:33:00,7952.44,7952.44,7952.44,7952.44,266000000
2010/3/31,12:34:00,7952.75,7952.75,7952.75,7952.75,226000000
2010/3/31,12:35:00,7951.61,7951.61,7951.61,7951.61,188000000
2010/3/31,12:36:00,7952.51,7952.51,7952.51,7952.51,258000000
2010/3/31,12:37:00,7952.17,7952.17,7952.17,7952.17,216000000
2010/3/31,12:38:00,7953.75,7953.75,7953.75,7953.75,290000000
2010/3/31,12:39:00,7953.21,7953.21,7953.21,7953.21,229000000
2010/3/31,12:40:00,7952.11,7952.11,7952.11,7952.11,218000000
2010/3/31,12:41:00,7953.32,7953.32,7953.32,7953.32,301000000
2010/3/31,12:42:00,7953.01,7953.01,7953.01,7953.01,184000000
2010/3/31,12:43:00,7953.57,7953.57,7953.57,7953.57,249000000
2010/3/31,12:44:00,7952.14,7952.14,7952.14,7952.14,206000000
2010/3/31,12:45:00,7952.98,7952.98,7952.98,7952.98,237000000
2010/3/31,12:46:00,7950.70,7950.70,7950.70,7950.70,290000000
2010/3/31,12:47:00,7949.51,7949.51,7949.51,7949.51,207000000
2010/3/31,12:48:00,7952.21,7952.21,7952.21,7952.21,291000000
2010/3/31,12:49:00,7949.69,7949.69,7949.69,7949.69,344000000
2010/3/31,12:50:00,7950.22,7950.22,7950.22,7950.22,256000000
2010/3/31,12:51:00,7948.54,7948.54,7948.54,7948.54,337000000
2010/3/31,12:52:00,7947.85,7947.85,7947.85,7947.85,196000000
2010/3/31,12:53:00,7944.67,7944.67,7944.67,7944.67,294000000
2010/3/31,12:54:00,7945.30,7945.30,7945.30,7945.30,322000000
2010/3/31,12:55:00,7943.74,7943.74,7943.74,7943.74,327000000
2010/3/31,12:56:00,7943.45,7943.45,7943.45,7943.45,427000000
2010/3/31,12:57:00,7942.86,7942.86,7942.86,7942.86,303000000
2010/3/31,12:58:00,7942.53,7942.53,7942.53,7942.53,379000000
2010/3/31,12:59:00,7940.82,7940.82,7940.82,7940.82,342000000
2010/3/31,13:00:00,7941.45,7941.45,7941.45,7941.45,296000000
2010/3/31,13:01:00,7937.95,7937.95,7937.95,7937.95,418000000
2010/3/31,13:02:00,7937.87,7937.87,7937.87,7937.87,290000000
2010/3/31,13:03:00,7936.77,7936.77,7936.77,7936.77,464000000
2010/3/31,13:04:00,7935.95,7935.95,7935.95,7935.95,369000000
2010/3/31,13:05:00,7936.32,7936.32,7936.32,7936.32,327000000
2010/3/31,13:06:00,7937.62,7937.62,7937.62,7937.62,552000000
2010/3/31,13:07:00,7934.29,7934.29,7934.29,7934.29,364000000
2010/3/31,13:08:00,7935.75,7935.75,7935.75,7935.75,449000000
2010/3/31,13:09:00,7936.09,7936.09,7936.09,7936.09,451000000
2010/3/31,13:10:00,7934.93,7934.93,7934.93,7934.93,348000000
2010/3/31,13:11:00,7934.59,7934.59,7934.59,7934.59,441000000
2010/3/31,13:12:00,7936.04,7936.04,7936.04,7936.04,284000000
2010/3/31,13:13:00,7934.55,7934.55,7934.55,7934.55,442000000
2010/3/31,13:14:00,7932.95,7932.95,7932.95,7932.95,437000000
2010/3/31,13:15:00,7931.07,7931.07,7931.07,7931.07,327000000
2010/3/31,13:16:00,7928.56,7928.56,7928.56,7928.56,576000000
2010/3/31,13:17:00,7929.59,7929.59,7929.59,7929.59,492000000
2010/3/31,13:18:00,7926.84,7926.84,7926.84,7926.84,612000000
2010/3/31,13:19:00,7925.25,7925.25,7925.25,7925.25,536000000
2010/3/31,13:20:00,7924.47,7924.47,7924.47,7924.47,506000000
2010/3/31,13:21:00,7928.62,7928.62,7928.62,7928.62,727000000
2010/3/31,13:22:00,7934.23,7934.23,7934.23,7934.23,596000000
2010/3/31,13:23:00,7936.69,7936.69,7936.69,7936.69,810000000
2010/3/31,13:24:00,7938.10,7938.10,7938.10,7938.10,832000000
2010/3/31,13:25:00,7935.19,7935.19,7935.19,7935.19,621000000
2010/3/31,13:26:00,7935.19,7935.19,7935.19,7935.19,0
2010/3/31,13:27:00,7935.19,7935.19,7935.19,7935.19,0
2010/3/31,13:28:00,7935.19,7935.19,7935.19,7935.19,0
2010/3/31,13:29:00,7935.19,7935.19,7935.19,7935.19,0
2010/3/31,13:30:00,7920.06,7920.06,7920.06,7920.06,2727032832
2010/4/1,09:01:00,7952.62,7952.62,7952.62,7952.62,2924999936
2010/4/1,09:02:00,7956.52,7956.52,7956.52,7956.52,815000000
2010/4/1,09:03:00,7958.15,7958.15,7958.15,7958.15,927000000
2010/4/1,09:04:00,7958.59,7958.59,7958.59,7958.59,1006000000
2010/4/1,09:05:00,7960.25,7960.25,7960.25,7960.25,729000000
2010/4/1,09:06:00,7962.82,7962.82,7962.82,7962.82,1019000000
2010/4/1,09:07:00,7961.95,7961.95,7961.95,7961.95,771000000
2010/4/1,09:08:00,7963.07,7963.07,7963.07,7963.07,933000000
2010/4/1,09:09:00,7964.18,7964.18,7964.18,7964.18,826000000
2010/4/1,09:10:00,7961.89,7961.89,7961.89,7961.89,624000000
2010/4/1,09:11:00,7964.05,7964.05,7964.05,7964.05,927000000
2010/4/1,09:12:00,7963.27,7963.27,7963.27,7963.27,757000000
2010/4/1,09:13:00,7966.64,7966.64,7966.64,7966.64,844000000
2010/4/1,09:14:00,7967.19,7967.19,7967.19,7967.19,760000000
2010/4/1,09:15:00,7969.27,7969.27,7969.27,7969.27,656000000
2010/4/1,09:16:00,7967.84,7967.84,7967.84,7967.84,1030000000
2010/4/1,09:17:00,7971.23,7971.23,7971.23,7971.23,719000000
2010/4/1,09:18:00,7972.78,7972.78,7972.78,7972.78,823000000
2010/4/1,09:19:00,7971.68,7971.68,7971.68,7971.68,767000000
2010/4/1,09:20:00,7973.51,7973.51,7973.51,7973.51,671000000
2010/4/1,09:21:00,7972.03,7972.03,7972.03,7972.03,883000000
2010/4/1,09:22:00,7971.47,7971.47,7971.47,7971.47,596000000
2010/4/1,09:23:00,7970.62,7970.62,7970.62,7970.62,727000000
2010/4/1,09:24:00,7969.27,7969.27,7969.27,7969.27,608000000
2010/4/1,09:25:00,7967.61,7967.61,7967.61,7967.61,497000000
2010/4/1,09:26:00,7965.84,7965.84,7965.84,7965.84,644000000
2010/4/1,09:27:00,7963.95,7963.95,7963.95,7963.95,529000000
2010/4/1,09:28:00,7962.78,7962.78,7962.78,7962.78,560000000
2010/4/1,09:29:00,7962.36,7962.36,7962.36,7962.36,603000000
2010/4/1,09:30:00,7961.59,7961.59,7961.59,7961.59,460000000
2010/4/1,09:31:00,7961.74,7961.74,7961.74,7961.74,701000000
2010/4/1,09:32:00,7961.75,7961.75,7961.75,7961.75,461000000
2010/4/1,09:33:00,7961.41,7961.41,7961.41,7961.41,571000000
2010/4/1,09:34:00,7961.65,7961.65,7961.65,7961.65,647000000
2010/4/1,09:35:00,7962.51,7962.51,7962.51,7962.51,485000000
2010/4/1,09:36:00,7962.10,7962.10,7962.10,7962.10,636000000
2010/4/1,09:37:00,7962.53,7962.53,7962.53,7962.53,444000000
2010/4/1,09:38:00,7971.15,7971.15,7971.15,7971.15,825000000
2010/4/1,09:39:00,7973.45,7973.45,7973.45,7973.45,744000000
2010/4/1,09:40:00,7980.10,7980.10,7980.10,7980.10,671000000
2010/4/1,09:41:00,7994.39,7994.39,7994.39,7994.39,1572000000
2010/4/1,09:42:00,7994.25,7994.25,7994.25,7994.25,929000000
2010/4/1,09:43:00,7999.97,7999.97,7999.97,7999.97,1075000064
2010/4/1,09:44:00,8006.04,8006.04,8006.04,8006.04,1307000064
2010/4/1,09:45:00,8005.98,8005.98,8005.98,8005.98,825000000
2010/4/1,09:46:00,8015.85,8015.85,8015.85,8015.85,1354000000
2010/4/1,09:47:00,8013.62,8013.62,8013.62,8013.62,776000000
2010/4/1,09:48:00,8008.89,8008.89,8008.89,8008.89,809000000
2010/4/1,09:49:00,8009.62,8009.62,8009.62,8009.62,751000000
2010/4/1,09:50:00,8006.14,8006.14,8006.14,8006.14,534000000
2010/4/1,09:51:00,8007.87,8007.87,8007.87,8007.87,677000000
2010/4/1,09:52:00,8008.20,8008.20,8008.20,8008.20,583000000
2010/4/1,09:53:00,8005.78,8005.78,8005.78,8005.78,630000000
2010/4/1,09:54:00,8009.35,8009.35,8009.35,8009.35,713000000
2010/4/1,09:55:00,8009.60,8009.60,8009.60,8009.60,498000000
2010/4/1,09:56:00,8011.67,8011.67,8011.67,8011.67,848000000
2010/4/1,09:57:00,8012.25,8012.25,8012.25,8012.25,551000000
2010/4/1,09:58:00,8008.08,8008.08,8008.08,8008.08,591000000
2010/4/1,09:59:00,8006.57,8006.57,8006.57,8006.57,471000000
2010/4/1,10:00:00,8006.85,8006.85,8006.85,8006.85,419000000
2010/4/1,10:01:00,8000.14,8000.14,8000.14,8000.14,552000000
2010/4/1,10:02:00,7999.64,7999.64,7999.64,7999.64,407000000
2010/4/1,10:03:00,7997.27,7997.27,7997.27,7997.27,547000000
2010/4/1,10:04:00,7995.16,7995.16,7995.16,7995.16,454000000
2010/4/1,10:05:00,7995.66,7995.66,7995.66,7995.66,448000000
2010/4/1,10:06:00,7996.35,7996.35,7996.35,7996.35,657000000
2010/4/1,10:07:00,7998.44,7998.44,7998.44,7998.44,475000000
2010/4/1,10:08:00,7996.88,7996.88,7996.88,7996.88,515000000
2010/4/1,10:09:00,8003.50,8003.50,8003.50,8003.50,539000000
2010/4/1,10:10:00,8005.03,8005.03,8005.03,8005.03,446000000
2010/4/1,10:11:00,8004.86,8004.86,8004.86,8004.86,544000000
2010/4/1,10:12:00,8000.81,8000.81,8000.81,8000.81,373000000
2010/4/1,10:13:00,7997.54,7997.54,7997.54,7997.54,423000000
2010/4/1,10:14:00,7998.01,7998.01,7998.01,7998.01,335000000
2010/4/1,10:15:00,7997.56,7997.56,7997.56,7997.56,383000000
2010/4/1,10:16:00,7996.50,7996.50,7996.50,7996.50,453000000
2010/4/1,10:17:00,8001.54,8001.54,8001.54,8001.54,458000000
2010/4/1,10:18:00,8001.15,8001.15,8001.15,8001.15,451000000
2010/4/1,10:19:00,8002.48,8002.48,8002.48,8002.48,420000000
2010/4/1,10:20:00,7999.08,7999.08,7999.08,7999.08,264000000
2010/4/1,10:21:00,7997.81,7997.81,7997.81,7997.81,418000000
2010/4/1,10:22:00,7998.04,7998.04,7998.04,7998.04,289000000
2010/4/1,10:23:00,7999.44,7999.44,7999.44,7999.44,405000000
2010/4/1,10:24:00,7998.91,7998.91,7998.91,7998.91,521000000
2010/4/1,10:25:00,8001.52,8001.52,8001.52,8001.52,403000000
2010/4/1,10:26:00,8000.33,8000.33,8000.33,8000.33,454000000
2010/4/1,10:27:00,8002.35,8002.35,8002.35,8002.35,348000000
2010/4/1,10:28:00,8001.80,8001.80,8001.80,8001.80,418000000
2010/4/1,10:29:00,8001.77,8001.77,8001.77,8001.77,384000000
2010/4/1,10:30:00,8002.62,8002.62,8002.62,8002.62,410000000
2010/4/1,10:31:00,8000.88,8000.88,8000.88,8000.88,558000000
2010/4/1,10:32:00,8002.61,8002.61,8002.61,8002.61,399000000
2010/4/1,10:33:00,8002.91,8002.91,8002.91,8002.91,418000000
2010/4/1,10:34:00,8003.66,8003.66,8003.66,8003.66,376000000
2010/4/1,10:35:00,8003.87,8003.87,8003.87,8003.87,331000000
2010/4/1,10:36:00,8002.70,8002.70,8002.70,8002.70,380000000
2010/4/1,10:37:00,8000.45,8000.45,8000.45,8000.45,354000000
2010/4/1,10:38:00,7998.96,7998.96,7998.96,7998.96,413000000
2010/4/1,10:39:00,7996.49,7996.49,7996.49,7996.49,375000000
2010/4/1,10:40:00,7995.66,7995.66,7995.66,7995.66,337000000
2010/4/1,10:41:00,7992.44,7992.44,7992.44,7992.44,479000000
2010/4/1,10:42:00,7992.12,7992.12,7992.12,7992.12,327000000
2010/4/1,10:43:00,7991.81,7991.81,7991.81,7991.81,389000000
2010/4/1,10:44:00,7991.87,7991.87,7991.87,7991.87,323000000
2010/4/1,10:45:00,7992.13,7992.13,7992.13,7992.13,296000000
2010/4/1,10:46:00,7993.84,7993.84,7993.84,7993.84,404000000
2010/4/1,10:47:00,7995.43,7995.43,7995.43,7995.43,302000000
2010/4/1,10:48:00,7998.35,7998.35,7998.35,7998.35,406000000
2010/4/1,10:49:00,7998.70,7998.70,7998.70,7998.70,344000000
2010/4/1,10:50:00,7996.70,7996.70,7996.70,7996.70,339000000
2010/4/1,10:51:00,7994.93,7994.93,7994.93,7994.93,367000000
2010/4/1,10:52:00,7993.81,7993.81,7993.81,7993.81,294000000
2010/4/1,10:53:00,7994.25,7994.25,7994.25,7994.25,327000000
2010/4/1,10:54:00,7995.18,7995.18,7995.18,7995.18,348000000
2010/4/1,10:55:00,7994.68,7994.68,7994.68,7994.68,269000000
2010/4/1,10:56:00,7993.65,7993.65,7993.65,7993.65,439000000
2010/4/1,10:57:00,7995.85,7995.85,7995.85,7995.85,260000000
2010/4/1,10:58:00,8002.52,8002.52,8002.52,8002.52,418000000
2010/4/1,10:59:00,8001.18,8001.18,8001.18,8001.18,367000000
2010/4/1,11:00:00,8001.05,8001.05,8001.05,8001.05,343000000
2010/4/1,11:01:00,8005.63,8005.63,8005.63,8005.63,577000000
2010/4/1,11:02:00,8005.80,8005.80,8005.80,8005.80,443000000
2010/4/1,11:03:00,8005.56,8005.56,8005.56,8005.56,570000000
2010/4/1,11:04:00,8004.63,8004.63,8004.63,8004.63,522000000
2010/4/1,11:05:00,8005.93,8005.93,8005.93,8005.93,466000000
2010/4/1,11:06:00,8007.80,8007.80,8007.80,8007.80,615000000
2010/4/1,11:07:00,8011.03,8011.03,8011.03,8011.03,451000000
2010/4/1,11:08:00,8012.26,8012.26,8012.26,8012.26,527000000
2010/4/1,11:09:00,8015.63,8015.63,8015.63,8015.63,751000000
2010/4/1,11:10:00,8018.32,8018.32,8018.32,8018.32,676000000
2010/4/1,11:11:00,8015.82,8015.82,8015.82,8015.82,673000000
2010/4/1,11:12:00,8015.75,8015.75,8015.75,8015.75,505000000
2010/4/1,11:13:00,8017.32,8017.32,8017.32,8017.32,646000000
2010/4/1,11:14:00,8016.85,8016.85,8016.85,8016.85,570000000
2010/4/1,11:15:00,8014.38,8014.38,8014.38,8014.38,469000000
2010/4/1,11:16:00,8015.24,8015.24,8015.24,8015.24,521000000
2010/4/1,11:17:00,8016.28,8016.28,8016.28,8016.28,371000000
2010/4/1,11:18:00,8014.95,8014.95,8014.95,8014.95,463000000
2010/4/1,11:19:00,8015.79,8015.79,8015.79,8015.79,491000000
2010/4/1,11:20:00,8016.12,8016.12,8016.12,8016.12,363000000
2010/4/1,11:21:00,8015.94,8015.94,8015.94,8015.94,439000000
2010/4/1,11:22:00,8018.67,8018.67,8018.67,8018.67,254000000
2010/4/1,11:23:00,8015.67,8015.67,8015.67,8015.67,413000000
2010/4/1,11:24:00,8011.99,8011.99,8011.99,8011.99,327000000
2010/4/1,11:25:00,8010.77,8010.77,8010.77,8010.77,330000000
2010/4/1,11:26:00,8011.05,8011.05,8011.05,8011.05,532000000
2010/4/1,11:27:00,8010.97,8010.97,8010.97,8010.97,337000000
2010/4/1,11:28:00,8012.28,8012.28,8012.28,8012.28,462000000
2010/4/1,11:29:00,8011.05,8011.05,8011.05,8011.05,325000000
2010/4/1,11:30:00,8014.43,8014.43,8014.43,8014.43,301000000
2010/4/1,11:31:00,8013.14,8013.14,8013.14,8013.14,417000000
2010/4/1,11:32:00,8014.29,8014.29,8014.29,8014.29,324000000
2010/4/1,11:33:00,8014.49,8014.49,8014.49,8014.49,399000000
2010/4/1,11:34:00,8014.85,8014.85,8014.85,8014.85,306000000
2010/4/1,11:35:00,8012.48,8012.48,8012.48,8012.48,268000000
2010/4/1,11:36:00,8013.53,8013.53,8013.53,8013.53,427000000
2010/4/1,11:37:00,8014.71,8014.71,8014.71,8014.71,273000000
2010/4/1,11:38:00,8015.81,8015.81,8015.81,8015.81,427000000
2010/4/1,11:39:00,8015.19,8015.19,8015.19,8015.19,352000000
2010/4/1,11:40:00,8014.44,8014.44,8014.44,8014.44,321000000
2010/4/1,11:41:00,8016.24,8016.24,8016.24,8016.24,557000000
2010/4/1,11:42:00,8017.28,8017.28,8017.28,8017.28,380000000
2010/4/1,11:43:00,8019.40,8019.40,8019.40,8019.40,506000000
2010/4/1,11:44:00,8018.96,8018.96,8018.96,8018.96,453000000
2010/4/1,11:45:00,8021.42,8021.42,8021.42,8021.42,370000000
2010/4/1,11:46:00,8018.91,8018.91,8018.91,8018.91,439000000
2010/4/1,11:47:00,8016.53,8016.53,8016.53,8016.53,298000000
2010/4/1,11:48:00,8016.39,8016.39,8016.39,8016.39,417000000
2010/4/1,11:49:00,8014.94,8014.94,8014.94,8014.94,339000000
2010/4/1,11:50:00,8014.96,8014.96,8014.96,8014.96,313000000
2010/4/1,11:51:00,8012.95,8012.95,8012.95,8012.95,402000000
2010/4/1,11:52:00,8018.27,8018.27,8018.27,8018.27,328000000
2010/4/1,11:53:00,8015.27,8015.27,8015.27,8015.27,383000000
2010/4/1,11:54:00,8016.39,8016.39,8016.39,8016.39,297000000
2010/4/1,11:55:00,8016.77,8016.77,8016.77,8016.77,321000000
2010/4/1,11:56:00,8016.06,8016.06,8016.06,8016.06,484000000
2010/4/1,11:57:00,8013.20,8013.20,8013.20,8013.20,266000000
2010/4/1,11:58:00,8014.16,8014.16,8014.16,8014.16,408000000
2010/4/1,11:59:00,8012.00,8012.00,8012.00,8012.00,330000000
2010/4/1,12:00:00,8014.30,8014.30,8014.30,8014.30,307000000
2010/4/1,12:01:00,8009.33,8009.33,8009.33,8009.33,395000000
2010/4/1,12:02:00,8012.66,8012.66,8012.66,8012.66,328000000
2010/4/1,12:03:00,8012.35,8012.35,8012.35,8012.35,412000000
2010/4/1,12:04:00,8011.06,8011.06,8011.06,8011.06,382000000
2010/4/1,12:05:00,8012.40,8012.40,8012.40,8012.40,320000000
2010/4/1,12:06:00,8013.82,8013.82,8013.82,8013.82,442000000
2010/4/1,12:07:00,8016.70,8016.70,8016.70,8016.70,378000000
2010/4/1,12:08:00,8015.64,8015.64,8015.64,8015.64,371000000
2010/4/1,12:09:00,8020.71,8020.71,8020.71,8020.71,284000000
2010/4/1,12:10:00,8020.83,8020.83,8020.83,8020.83,307000000
2010/4/1,12:11:00,8019.65,8019.65,8019.65,8019.65,478000000
2010/4/1,12:12:00,8021.73,8021.73,8021.73,8021.73,349000000
2010/4/1,12:13:00,8019.36,8019.36,8019.36,8019.36,432000000
2010/4/1,12:14:00,8020.34,8020.34,8020.34,8020.34,325000000
2010/4/1,12:15:00,8018.00,8018.00,8018.00,8018.00,339000000
2010/4/1,12:16:00,8020.25,8020.25,8020.25,8020.25,488000000
2010/4/1,12:17:00,8016.09,8016.09,8016.09,8016.09,275000000
2010/4/1,12:18:00,8018.13,8018.13,8018.13,8018.13,383000000
2010/4/1,12:19:00,8018.57,8018.57,8018.57,8018.57,309000000
2010/4/1,12:20:00,8017.78,8017.78,8017.78,8017.78,306000000
2010/4/1,12:21:00,8018.47,8018.47,8018.47,8018.47,395000000
2010/4/1,12:22:00,8019.66,8019.66,8019.66,8019.66,284000000
2010/4/1,12:23:00,8017.03,8017.03,8017.03,8017.03,381000000
2010/4/1,12:24:00,8016.60,8016.60,8016.60,8016.60,296000000
2010/4/1,12:25:00,8017.74,8017.74,8017.74,8017.74,298000000
2010/4/1,12:26:00,8013.48,8013.48,8013.48,8013.48,397000000
2010/4/1,12:27:00,8017.54,8017.54,8017.54,8017.54,257000000
2010/4/1,12:28:00,8013.04,8013.04,8013.04,8013.04,350000000
2010/4/1,12:29:00,8011.73,8011.73,8011.73,8011.73,285000000
2010/4/1,12:30:00,8010.69,8010.69,8010.69,8010.69,451000000
2010/4/1,12:31:00,8011.27,8011.27,8011.27,8011.27,455000000
2010/4/1,12:32:00,8012.94,8012.94,8012.94,8012.94,303000000
2010/4/1,12:33:00,8010.88,8010.88,8010.88,8010.88,423000000
2010/4/1,12:34:00,8015.31,8015.31,8015.31,8015.31,329000000
2010/4/1,12:35:00,8012.09,8012.09,8012.09,8012.09,310000000
2010/4/1,12:36:00,8011.19,8011.19,8011.19,8011.19,362000000
2010/4/1,12:37:00,8008.39,8008.39,8008.39,8008.39,254000000
2010/4/1,12:38:00,8010.16,8010.16,8010.16,8010.16,390000000
2010/4/1,12:39:00,8006.58,8006.58,8006.58,8006.58,341000000
2010/4/1,12:40:00,8008.87,8008.87,8008.87,8008.87,270000000
2010/4/1,12:41:00,8008.44,8008.44,8008.44,8008.44,423000000
2010/4/1,12:42:00,8005.84,8005.84,8005.84,8005.84,304000000
2010/4/1,12:43:00,8008.68,8008.68,8008.68,8008.68,413000000
2010/4/1,12:44:00,8006.08,8006.08,8006.08,8006.08,309000000
2010/4/1,12:45:00,8006.05,8006.05,8006.05,8006.05,311000000
2010/4/1,12:46:00,8007.06,8007.06,8007.06,8007.06,444000000
2010/4/1,12:47:00,8010.94,8010.94,8010.94,8010.94,312000000
2010/4/1,12:48:00,8010.61,8010.61,8010.61,8010.61,432000000
2010/4/1,12:49:00,8012.23,8012.23,8012.23,8012.23,386000000
2010/4/1,12:50:00,8009.42,8009.42,8009.42,8009.42,314000000
2010/4/1,12:51:00,8012.47,8012.47,8012.47,8012.47,368000000
2010/4/1,12:52:00,8011.69,8011.69,8011.69,8011.69,288000000
2010/4/1,12:53:00,8010.06,8010.06,8010.06,8010.06,410000000
2010/4/1,12:54:00,8010.71,8010.71,8010.71,8010.71,337000000
2010/4/1,12:55:00,8011.57,8011.57,8011.57,8011.57,329000000
2010/4/1,12:56:00,8009.77,8009.77,8009.77,8009.77,416000000
2010/4/1,12:57:00,8009.91,8009.91,8009.91,8009.91,285000000
2010/4/1,12:58:00,8009.48,8009.48,8009.48,8009.48,397000000
2010/4/1,12:59:00,8011.25,8011.25,8011.25,8011.25,439000000
2010/4/1,13:00:00,8012.16,8012.16,8012.16,8012.16,337000000
2010/4/1,13:01:00,8014.86,8014.86,8014.86,8014.86,450000000
2010/4/1,13:02:00,8015.45,8015.45,8015.45,8015.45,374000000
2010/4/1,13:03:00,8017.49,8017.49,8017.49,8017.49,561000000
2010/4/1,13:04:00,8020.57,8020.57,8020.57,8020.57,513000000
2010/4/1,13:05:00,8023.16,8023.16,8023.16,8023.16,568000000
2010/4/1,13:06:00,8025.66,8025.66,8025.66,8025.66,1110000000
2010/4/1,13:07:00,8025.92,8025.92,8025.92,8025.92,461000000
2010/4/1,13:08:00,8026.06,8026.06,8026.06,8026.06,578000000
2010/4/1,13:09:00,8024.17,8024.17,8024.17,8024.17,504000000
2010/4/1,13:10:00,8021.21,8021.21,8021.21,8021.21,416000000
2010/4/1,13:11:00,8021.50,8021.50,8021.50,8021.50,588000000
2010/4/1,13:12:00,8019.54,8019.54,8019.54,8019.54,401000000
2010/4/1,13:13:00,8017.37,8017.37,8017.37,8017.37,548000000
2010/4/1,13:14:00,8015.90,8015.90,8015.90,8015.90,462000000
2010/4/1,13:15:00,8015.30,8015.30,8015.30,8015.30,417000000
2010/4/1,13:16:00,8014.82,8014.82,8014.82,8014.82,679000000
2010/4/1,13:17:00,8013.52,8013.52,8013.52,8013.52,413000000
2010/4/1,13:18:00,8015.44,8015.44,8015.44,8015.44,707000000
2010/4/1,13:19:00,8013.91,8013.91,8013.91,8013.91,567000000
2010/4/1,13:20:00,8017.64,8017.64,8017.64,8017.64,551000000
2010/4/1,13:21:00,8015.97,8015.97,8015.97,8015.97,656000000
2010/4/1,13:22:00,8011.13,8011.13,8011.13,8011.13,577000000
2010/4/1,13:23:00,8010.93,8010.93,8010.93,8010.93,786000000
2010/4/1,13:24:00,8010.87,8010.87,8010.87,8010.87,659000000
2010/4/1,13:25:00,8020.23,8020.23,8020.23,8020.23,738000000
2010/4/1,13:26:00,8020.23,8020.23,8020.23,8020.23,0
2010/4/1,13:27:00,8020.23,8020.23,8020.23,8020.23,0
2010/4/1,13:28:00,8020.23,8020.23,8020.23,8020.23,0
2010/4/1,13:29:00,8020.23,8020.23,8020.23,8020.23,0
2010/4/1,13:30:00,8013.09,8013.09,8013.09,8013.09,2070032896
2010/4/2,09:01:00,8046.29,8046.29,8046.29,8046.29,3528999936
2010/4/2,09:02:00,8048.96,8048.96,8048.96,8048.96,970000000
2010/4/2,09:03:00,8050.99,8050.99,8050.99,8050.99,1013000000
2010/4/2,09:04:00,8047.48,8047.48,8047.48,8047.48,1171000064
2010/4/2,09:05:00,8044.86,8044.86,8044.86,8044.86,839000000
2010/4/2,09:06:00,8039.43,8039.43,8039.43,8039.43,1106000000
2010/4/2,09:07:00,8036.17,8036.17,8036.17,8036.17,730000000
2010/4/2,09:08:00,8034.76,8034.76,8034.76,8034.76,880000000
2010/4/2,09:09:00,8035.49,8035.49,8035.49,8035.49,1009000000
2010/4/2,09:10:00,8035.43,8035.43,8035.43,8035.43,720000000
2010/4/2,09:11:00,8032.57,8032.57,8032.57,8032.57,1015000000
2010/4/2,09:12:00,8031.46,8031.46,8031.46,8031.46,621000000
2010/4/2,09:13:00,8028.00,8028.00,8028.00,8028.00,681000000
2010/4/2,09:14:00,8024.68,8024.68,8024.68,8024.68,735000000
2010/4/2,09:15:00,8023.49,8023.49,8023.49,8023.49,635000000
2010/4/2,09:16:00,8024.37,8024.37,8024.37,8024.37,864000000
2010/4/2,09:17:00,8025.71,8025.71,8025.71,8025.71,543000000
2010/4/2,09:18:00,8028.51,8028.51,8028.51,8028.51,769000000
2010/4/2,09:19:00,8033.38,8033.38,8033.38,8033.38,700000000
2010/4/2,09:20:00,8034.41,8034.41,8034.41,8034.41,614000000
2010/4/2,09:21:00,8040.75,8040.75,8040.75,8040.75,898000000
2010/4/2,09:22:00,8042.24,8042.24,8042.24,8042.24,648000000
2010/4/2,09:23:00,8044.55,8044.55,8044.55,8044.55,832000000
2010/4/2,09:24:00,8044.71,8044.71,8044.71,8044.71,799000000
2010/4/2,09:25:00,8046.70,8046.70,8046.70,8046.70,602000000
2010/4/2,09:26:00,8045.55,8045.55,8045.55,8045.55,752000000
2010/4/2,09:27:00,8044.98,8044.98,8044.98,8044.98,522000000
2010/4/2,09:28:00,8043.03,8043.03,8043.03,8043.03,699000000
2010/4/2,09:29:00,8043.48,8043.48,8043.48,8043.48,586000000
2010/4/2,09:30:00,8043.20,8043.20,8043.20,8043.20,463000000
2010/4/2,09:31:00,8043.75,8043.75,8043.75,8043.75,618000000
2010/4/2,09:32:00,8043.28,8043.28,8043.28,8043.28,410000000
2010/4/2,09:33:00,8043.99,8043.99,8043.99,8043.99,518000000
2010/4/2,09:34:00,8043.12,8043.12,8043.12,8043.12,611000000
2010/4/2,09:35:00,8041.84,8041.84,8041.84,8041.84,424000000
2010/4/2,09:36:00,8041.54,8041.54,8041.54,8041.54,624000000
2010/4/2,09:37:00,8040.84,8040.84,8040.84,8040.84,394000000
2010/4/2,09:38:00,8038.14,8038.14,8038.14,8038.14,416000000
2010/4/2,09:39:00,8038.81,8038.81,8038.81,8038.81,406000000
2010/4/2,09:40:00,8038.71,8038.71,8038.71,8038.71,361000000
2010/4/2,09:41:00,8036.96,8036.96,8036.96,8036.96,529000000
2010/4/2,09:42:00,8035.19,8035.19,8035.19,8035.19,371000000
2010/4/2,09:43:00,8034.40,8034.40,8034.40,8034.40,402000000
2010/4/2,09:44:00,8039.16,8039.16,8039.16,8039.16,494000000
2010/4/2,09:45:00,8039.47,8039.47,8039.47,8039.47,447000000
2010/4/2,09:46:00,8040.21,8040.21,8040.21,8040.21,602000000
2010/4/2,09:47:00,8038.17,8038.17,8038.17,8038.17,404000000
2010/4/2,09:48:00,8036.69,8036.69,8036.69,8036.69,462000000
2010/4/2,09:49:00,8034.75,8034.75,8034.75,8034.75,448000000
2010/4/2,09:50:00,8035.02,8035.02,8035.02,8035.02,383000000
2010/4/2,09:51:00,8033.38,8033.38,8033.38,8033.38,509000000
2010/4/2,09:52:00,8034.93,8034.93,8034.93,8034.93,297000000
2010/4/2,09:53:00,8034.03,8034.03,8034.03,8034.03,368000000
2010/4/2,09:54:00,8031.13,8031.13,8031.13,8031.13,371000000
2010/4/2,09:55:00,8030.72,8030.72,8030.72,8030.72,305000000
2010/4/2,09:56:00,8029.90,8029.90,8029.90,8029.90,473000000
2010/4/2,09:57:00,8028.02,8028.02,8028.02,8028.02,477000000
2010/4/2,09:58:00,8027.34,8027.34,8027.34,8027.34,482000000
2010/4/2,09:59:00,8027.42,8027.42,8027.42,8027.42,495000000
2010/4/2,10:00:00,8025.82,8025.82,8025.82,8025.82,381000000
2010/4/2,10:01:00,8023.28,8023.28,8023.28,8023.28,493000000
2010/4/2,10:02:00,8022.89,8022.89,8022.89,8022.89,346000000
2010/4/2,10:03:00,8022.94,8022.94,8022.94,8022.94,433000000
2010/4/2,10:04:00,8023.01,8023.01,8023.01,8023.01,387000000
2010/4/2,10:05:00,8021.91,8021.91,8021.91,8021.91,292000000
2010/4/2,10:06:00,8023.96,8023.96,8023.96,8023.96,389000000
2010/4/2,10:07:00,8025.51,8025.51,8025.51,8025.51,266000000
2010/4/2,10:08:00,8028.34,8028.34,8028.34,8028.34,385000000
2010/4/2,10:09:00,8030.30,8030.30,8030.30,8030.30,409000000
2010/4/2,10:10:00,8033.09,8033.09,8033.09,8033.09,289000000
2010/4/2,10:11:00,8033.14,8033.14,8033.14,8033.14,403000000
2010/4/2,10:12:00,8030.50,8030.50,8030.50,8030.50,245000000
2010/4/2,10:13:00,8030.69,8030.69,8030.69,8030.69,392000000
2010/4/2,10:14:00,8030.30,8030.30,8030.30,8030.30,357000000
2010/4/2,10:15:00,8030.46,8030.46,8030.46,8030.46,328000000
2010/4/2,10:16:00,8030.54,8030.54,8030.54,8030.54,444000000
2010/4/2,10:17:00,8031.90,8031.90,8031.90,8031.90,328000000
2010/4/2,10:18:00,8035.00,8035.00,8035.00,8035.00,489000000
2010/4/2,10:19:00,8038.92,8038.92,8038.92,8038.92,506000000
2010/4/2,10:20:00,8039.34,8039.34,8039.34,8039.34,346000000
2010/4/2,10:21:00,8039.22,8039.22,8039.22,8039.22,434000000
2010/4/2,10:22:00,8036.61,8036.61,8036.61,8036.61,347000000
2010/4/2,10:23:00,8037.93,8037.93,8037.93,8037.93,395000000
2010/4/2,10:24:00,8036.84,8036.84,8036.84,8036.84,373000000
2010/4/2,10:25:00,8037.00,8037.00,8037.00,8037.00,313000000
2010/4/2,10:26:00,8035.58,8035.58,8035.58,8035.58,389000000
2010/4/2,10:27:00,8035.41,8035.41,8035.41,8035.41,291000000
2010/4/2,10:28:00,8035.73,8035.73,8035.73,8035.73,351000000
2010/4/2,10:29:00,8036.88,8036.88,8036.88,8036.88,356000000
2010/4/2,10:30:00,8035.40,8035.40,8035.40,8035.40,299000000
2010/4/2,10:31:00,8035.72,8035.72,8035.72,8035.72,331000000
2010/4/2,10:32:00,8036.48,8036.48,8036.48,8036.48,261000000
2010/4/2,10:33:00,8034.08,8034.08,8034.08,8034.08,325000000
2010/4/2,10:34:00,8034.11,8034.11,8034.11,8034.11,416000000
2010/4/2,10:35:00,8032.36,8032.36,8032.36,8032.36,315000000
2010/4/2,10:36:00,8033.41,8033.41,8033.41,8033.41,362000000
2010/4/2,10:37:00,8032.54,8032.54,8032.54,8032.54,277000000
2010/4/2,10:38:00,8032.51,8032.51,8032.51,8032.51,333000000
2010/4/2,10:39:00,8030.06,8030.06,8030.06,8030.06,289000000
2010/4/2,10:40:00,8031.07,8031.07,8031.07,8031.07,273000000
2010/4/2,10:41:00,8027.03,8027.03,8027.03,8027.03,363000000
2010/4/2,10:42:00,8028.95,8028.95,8028.95,8028.95,277000000
2010/4/2,10:43:00,8025.87,8025.87,8025.87,8025.87,332000000
2010/4/2,10:44:00,8026.42,8026.42,8026.42,8026.42,328000000
2010/4/2,10:45:00,8027.62,8027.62,8027.62,8027.62,307000000
2010/4/2,10:46:00,8026.97,8026.97,8026.97,8026.97,301000000
2010/4/2,10:47:00,8025.67,8025.67,8025.67,8025.67,254000000
2010/4/2,10:48:00,8025.87,8025.87,8025.87,8025.87,307000000
2010/4/2,10:49:00,8026.57,8026.57,8026.57,8026.57,256000000
2010/4/2,10:50:00,8025.51,8025.51,8025.51,8025.51,242000000
2010/4/2,10:51:00,8031.14,8031.14,8031.14,8031.14,356000000
2010/4/2,10:52:00,8031.64,8031.64,8031.64,8031.64,226000000
2010/4/2,10:53:00,8033.17,8033.17,8033.17,8033.17,275000000
2010/4/2,10:54:00,8034.07,8034.07,8034.07,8034.07,268000000
2010/4/2,10:55:00,8034.40,8034.40,8034.40,8034.40,227000000
2010/4/2,10:56:00,8032.59,8032.59,8032.59,8032.59,342000000
2010/4/2,10:57:00,8032.36,8032.36,8032.36,8032.36,287000000
2010/4/2,10:58:00,8030.91,8030.91,8030.91,8030.91,396000000
2010/4/2,10:59:00,8029.55,8029.55,8029.55,8029.55,288000000
2010/4/2,11:00:00,8030.99,8030.99,8030.99,8030.99,271000000
2010/4/2,11:01:00,8030.83,8030.83,8030.83,8030.83,366000000
2010/4/2,11:02:00,8028.15,8028.15,8028.15,8028.15,279000000
2010/4/2,11:03:00,8029.44,8029.44,8029.44,8029.44,406000000
2010/4/2,11:04:00,8028.69,8028.69,8028.69,8028.69,296000000
2010/4/2,11:05:00,8029.81,8029.81,8029.81,8029.81,301000000
2010/4/2,11:06:00,8029.43,8029.43,8029.43,8029.43,329000000
2010/4/2,11:07:00,8029.37,8029.37,8029.37,8029.37,286000000
2010/4/2,11:08:00,8029.69,8029.69,8029.69,8029.69,352000000
2010/4/2,11:09:00,8029.72,8029.72,8029.72,8029.72,285000000
2010/4/2,11:10:00,8030.77,8030.77,8030.77,8030.77,345000000
2010/4/2,11:11:00,8030.86,8030.86,8030.86,8030.86,380000000
2010/4/2,11:12:00,8031.69,8031.69,8031.69,8031.69,267000000
2010/4/2,11:13:00,8031.93,8031.93,8031.93,8031.93,360000000
2010/4/2,11:14:00,8031.31,8031.31,8031.31,8031.31,269000000
2010/4/2,11:15:00,8032.02,8032.02,8032.02,8032.02,281000000
2010/4/2,11:16:00,8031.23,8031.23,8031.23,8031.23,331000000
2010/4/2,11:17:00,8032.06,8032.06,8032.06,8032.06,238000000
2010/4/2,11:18:00,8035.18,8035.18,8035.18,8035.18,308000000
2010/4/2,11:19:00,8035.49,8035.49,8035.49,8035.49,267000000
2010/4/2,11:20:00,8033.81,8033.81,8033.81,8033.81,257000000
2010/4/2,11:21:00,8033.86,8033.86,8033.86,8033.86,350000000
2010/4/2,11:22:00,8033.24,8033.24,8033.24,8033.24,217000000
2010/4/2,11:23:00,8033.66,8033.66,8033.66,8033.66,301000000
2010/4/2,11:24:00,8030.61,8030.61,8030.61,8030.61,239000000
2010/4/2,11:25:00,8031.91,8031.91,8031.91,8031.91,222000000
2010/4/2,11:26:00,8032.72,8032.72,8032.72,8032.72,310000000
2010/4/2,11:27:00,8031.81,8031.81,8031.81,8031.81,251000000
2010/4/2,11:28:00,8033.10,8033.10,8033.10,8033.10,297000000
2010/4/2,11:29:00,8032.81,8032.81,8032.81,8032.81,287000000
2010/4/2,11:30:00,8033.37,8033.37,8033.37,8033.37,213000000
2010/4/2,11:31:00,8032.81,8032.81,8032.81,8032.81,385000000
2010/4/2,11:32:00,8032.60,8032.60,8032.60,8032.60,245000000
2010/4/2,11:33:00,8032.57,8032.57,8032.57,8032.57,272000000
2010/4/2,11:34:00,8033.69,8033.69,8033.69,8033.69,232000000
2010/4/2,11:35:00,8035.61,8035.61,8035.61,8035.61,207000000
2010/4/2,11:36:00,8035.01,8035.01,8035.01,8035.01,319000000
2010/4/2,11:37:00,8034.14,8034.14,8034.14,8034.14,212000000
2010/4/2,11:38:00,8032.68,8032.68,8032.68,8032.68,265000000
2010/4/2,11:39:00,8030.82,8030.82,8030.82,8030.82,237000000
2010/4/2,11:40:00,8032.08,8032.08,8032.08,8032.08,256000000
2010/4/2,11:41:00,8031.17,8031.17,8031.17,8031.17,325000000
2010/4/2,11:42:00,8031.31,8031.31,8031.31,8031.31,205000000
2010/4/2,11:43:00,8029.68,8029.68,8029.68,8029.68,292000000
2010/4/2,11:44:00,8032.06,8032.06,8032.06,8032.06,237000000
2010/4/2,11:45:00,8031.86,8031.86,8031.86,8031.86,195000000
2010/4/2,11:46:00,8031.48,8031.48,8031.48,8031.48,293000000
2010/4/2,11:47:00,8030.57,8030.57,8030.57,8030.57,173000000
2010/4/2,11:48:00,8030.95,8030.95,8030.95,8030.95,304000000
2010/4/2,11:49:00,8031.71,8031.71,8031.71,8031.71,210000000
2010/4/2,11:50:00,8030.41,8030.41,8030.41,8030.41,202000000
2010/4/2,11:51:00,8030.81,8030.81,8030.81,8030.81,259000000
2010/4/2,11:52:00,8030.58,8030.58,8030.58,8030.58,168000000
2010/4/2,11:53:00,8029.91,8029.91,8029.91,8029.91,256000000
2010/4/2,11:54:00,8027.82,8027.82,8027.82,8027.82,181000000
2010/4/2,11:55:00,8030.74,8030.74,8030.74,8030.74,198000000
2010/4/2,11:56:00,8029.25,8029.25,8029.25,8029.25,267000000
2010/4/2,11:57:00,8026.54,8026.54,8026.54,8026.54,215000000
2010/4/2,11:58:00,8025.81,8025.81,8025.81,8025.81,278000000
2010/4/2,11:59:00,8026.10,8026.10,8026.10,8026.10,222000000
2010/4/2,12:00:00,8026.02,8026.02,8026.02,8026.02,313000000
2010/4/2,12:01:00,8027.70,8027.70,8027.70,8027.70,350000000
2010/4/2,12:02:00,8028.92,8028.92,8028.92,8028.92,222000000
2010/4/2,12:03:00,8027.77,8027.77,8027.77,8027.77,288000000
2010/4/2,12:04:00,8028.25,8028.25,8028.25,8028.25,218000000
2010/4/2,12:05:00,8027.04,8027.04,8027.04,8027.04,206000000
2010/4/2,12:06:00,8026.12,8026.12,8026.12,8026.12,275000000
2010/4/2,12:07:00,8026.32,8026.32,8026.32,8026.32,218000000
2010/4/2,12:08:00,8026.74,8026.74,8026.74,8026.74,308000000
2010/4/2,12:09:00,8027.75,8027.75,8027.75,8027.75,233000000
2010/4/2,12:10:00,8026.94,8026.94,8026.94,8026.94,226000000
2010/4/2,12:11:00,8027.83,8027.83,8027.83,8027.83,320000000
2010/4/2,12:12:00,8025.47,8025.47,8025.47,8025.47,287000000
2010/4/2,12:13:00,8025.15,8025.15,8025.15,8025.15,301000000
2010/4/2,12:14:00,8024.58,8024.58,8024.58,8024.58,238000000
2010/4/2,12:15:00,8027.67,8027.67,8027.67,8027.67,253000000
2010/4/2,12:16:00,8025.28,8025.28,8025.28,8025.28,351000000
2010/4/2,12:17:00,8024.81,8024.81,8024.81,8024.81,240000000
2010/4/2,12:18:00,8029.06,8029.06,8029.06,8029.06,287000000
2010/4/2,12:19:00,8030.34,8030.34,8030.34,8030.34,350000000
2010/4/2,12:20:00,8030.73,8030.73,8030.73,8030.73,301000000
2010/4/2,12:21:00,8032.31,8032.31,8032.31,8032.31,341000000
2010/4/2,12:22:00,8031.36,8031.36,8031.36,8031.36,209000000
2010/4/2,12:23:00,8031.64,8031.64,8031.64,8031.64,376000000
2010/4/2,12:24:00,8030.11,8030.11,8030.11,8030.11,285000000
2010/4/2,12:25:00,8030.53,8030.53,8030.53,8030.53,259000000
2010/4/2,12:26:00,8030.23,8030.23,8030.23,8030.23,341000000
2010/4/2,12:27:00,8031.02,8031.02,8031.02,8031.02,189000000
2010/4/2,12:28:00,8029.24,8029.24,8029.24,8029.24,305000000
2010/4/2,12:29:00,8030.10,8030.10,8030.10,8030.10,222000000
2010/4/2,12:30:00,8028.21,8028.21,8028.21,8028.21,198000000
2010/4/2,12:31:00,8029.42,8029.42,8029.42,8029.42,316000000
2010/4/2,12:32:00,8029.05,8029.05,8029.05,8029.05,203000000
2010/4/2,12:33:00,8028.78,8028.78,8028.78,8028.78,281000000
2010/4/2,12:34:00,8027.66,8027.66,8027.66,8027.66,261000000
2010/4/2,12:35:00,8027.15,8027.15,8027.15,8027.15,261000000
2010/4/2,12:36:00,8030.95,8030.95,8030.95,8030.95,329000000
2010/4/2,12:37:00,8030.56,8030.56,8030.56,8030.56,206000000
2010/4/2,12:38:00,8030.01,8030.01,8030.01,8030.01,281000000
2010/4/2,12:39:00,8032.23,8032.23,8032.23,8032.23,250000000
2010/4/2,12:40:00,8029.33,8029.33,8029.33,8029.33,201000000
2010/4/2,12:41:00,8028.00,8028.00,8028.00,8028.00,271000000
2010/4/2,12:42:00,8026.86,8026.86,8026.86,8026.86,213000000
2010/4/2,12:43:00,8028.08,8028.08,8028.08,8028.08,266000000
2010/4/2,12:44:00,8028.70,8028.70,8028.70,8028.70,266000000
2010/4/2,12:45:00,8029.98,8029.98,8029.98,8029.98,285000000
2010/4/2,12:46:00,8030.10,8030.10,8030.10,8030.10,437000000
2010/4/2,12:47:00,8030.68,8030.68,8030.68,8030.68,236000000
2010/4/2,12:48:00,8032.13,8032.13,8032.13,8032.13,355000000
2010/4/2,12:49:00,8031.20,8031.20,8031.20,8031.20,292000000
2010/4/2,12:50:00,8030.11,8030.11,8030.11,8030.11,312000000
2010/4/2,12:51:00,8031.66,8031.66,8031.66,8031.66,467000000
2010/4/2,12:52:00,8031.79,8031.79,8031.79,8031.79,266000000
2010/4/2,12:53:00,8031.12,8031.12,8031.12,8031.12,343000000
2010/4/2,12:54:00,8030.51,8030.51,8030.51,8030.51,291000000
2010/4/2,12:55:00,8030.04,8030.04,8030.04,8030.04,300000000
2010/4/2,12:56:00,8030.85,8030.85,8030.85,8030.85,380000000
2010/4/2,12:57:00,8029.04,8029.04,8029.04,8029.04,210000000
2010/4/2,12:58:00,8028.37,8028.37,8028.37,8028.37,327000000
2010/4/2,12:59:00,8028.29,8028.29,8028.29,8028.29,275000000
2010/4/2,13:00:00,8027.51,8027.51,8027.51,8027.51,255000000
2010/4/2,13:01:00,8028.86,8028.86,8028.86,8028.86,434000000
2010/4/2,13:02:00,8028.39,8028.39,8028.39,8028.39,303000000
2010/4/2,13:03:00,8027.99,8027.99,8027.99,8027.99,441000000
2010/4/2,13:04:00,8030.04,8030.04,8030.04,8030.04,355000000
2010/4/2,13:05:00,8029.56,8029.56,8029.56,8029.56,328000000
2010/4/2,13:06:00,8030.40,8030.40,8030.40,8030.40,478000000
2010/4/2,13:07:00,8030.61,8030.61,8030.61,8030.61,328000000
2010/4/2,13:08:00,8029.02,8029.02,8029.02,8029.02,483000000
2010/4/2,13:09:00,8028.70,8028.70,8028.70,8028.70,380000000
2010/4/2,13:10:00,8025.21,8025.21,8025.21,8025.21,350000000
2010/4/2,13:11:00,8026.91,8026.91,8026.91,8026.91,489000000
2010/4/2,13:12:00,8026.53,8026.53,8026.53,8026.53,329000000
2010/4/2,13:13:00,8024.71,8024.71,8024.71,8024.71,376000000
2010/4/2,13:14:00,8023.04,8023.04,8023.04,8023.04,363000000
2010/4/2,13:15:00,8025.13,8025.13,8025.13,8025.13,384000000
2010/4/2,13:16:00,8026.72,8026.72,8026.72,8026.72,465000000
2010/4/2,13:17:00,8027.47,8027.47,8027.47,8027.47,356000000
2010/4/2,13:18:00,8027.35,8027.35,8027.35,8027.35,440000000
2010/4/2,13:19:00,8027.63,8027.63,8027.63,8027.63,462000000
2010/4/2,13:20:00,8027.37,8027.37,8027.37,8027.37,483000000
2010/4/2,13:21:00,8024.98,8024.98,8024.98,8024.98,628000000
2010/4/2,13:22:00,8025.34,8025.34,8025.34,8025.34,463000000
2010/4/2,13:23:00,8025.32,8025.32,8025.32,8025.32,563000000
2010/4/2,13:24:00,8025.27,8025.27,8025.27,8025.27,591000000
2010/4/2,13:25:00,8025.22,8025.22,8025.22,8025.22,610000000
2010/4/2,13:26:00,8025.22,8025.22,8025.22,8025.22,0
2010/4/2,13:27:00,8025.22,8025.22,8025.22,8025.22,0
2010/4/2,13:28:00,8025.22,8025.22,8025.22,8025.22,0
2010/4/2,13:29:00,8025.22,8025.22,8025.22,8025.22,0
2010/4/2,13:30:00,8025.93,8025.93,8025.93,8025.93,303032832
2010/4/6,09:01:00,8083.03,8083.03,8083.03,8083.03,4081999872
2010/4/6,09:02:00,8086.76,8086.76,8086.76,8086.76,1013000000
2010/4/6,09:03:00,8087.46,8087.46,8087.46,8087.46,1268999936
2010/4/6,09:04:00,8086.84,8086.84,8086.84,8086.84,1226000000
2010/4/6,09:05:00,8085.03,8085.03,8085.03,8085.03,949000000
2010/4/6,09:06:00,8088.32,8088.32,8088.32,8088.32,1124999936
2010/4/6,09:07:00,8089.68,8089.68,8089.68,8089.68,868000000
2010/4/6,09:08:00,8091.57,8091.57,8091.57,8091.57,952000000
2010/4/6,09:09:00,8093.99,8093.99,8093.99,8093.99,1112000000
2010/4/6,09:10:00,8093.96,8093.96,8093.96,8093.96,948000000
2010/4/6,09:11:00,8100.14,8100.14,8100.14,8100.14,1057000000
2010/4/6,09:12:00,8101.59,8101.59,8101.59,8101.59,856000000
2010/4/6,09:13:00,8099.77,8099.77,8099.77,8099.77,888000000
2010/4/6,09:14:00,8100.57,8100.57,8100.57,8100.57,902000000
2010/4/6,09:15:00,8100.89,8100.89,8100.89,8100.89,692000000
2010/4/6,09:16:00,8097.70,8097.70,8097.70,8097.70,961000000
2010/4/6,09:17:00,8095.45,8095.45,8095.45,8095.45,655000000
2010/4/6,09:18:00,8090.92,8090.92,8090.92,8090.92,781000000
2010/4/6,09:19:00,8086.88,8086.88,8086.88,8086.88,792000000
2010/4/6,09:20:00,8082.37,8082.37,8082.37,8082.37,641000000
2010/4/6,09:21:00,8082.70,8082.70,8082.70,8082.70,859000000
2010/4/6,09:22:00,8086.00,8086.00,8086.00,8086.00,603000000
2010/4/6,09:23:00,8085.19,8085.19,8085.19,8085.19,695000000
2010/4/6,09:24:00,8087.22,8087.22,8087.22,8087.22,719000000
2010/4/6,09:25:00,8086.06,8086.06,8086.06,8086.06,593000000
2010/4/6,09:26:00,8084.83,8084.83,8084.83,8084.83,706000000
2010/4/6,09:27:00,8084.50,8084.50,8084.50,8084.50,449000000
2010/4/6,09:28:00,8083.72,8083.72,8083.72,8083.72,577000000
2010/4/6,09:29:00,8082.71,8082.71,8082.71,8082.71,566000000
2010/4/6,09:30:00,8089.17,8089.17,8089.17,8089.17,699000000
2010/4/6,09:31:00,8099.95,8099.95,8099.95,8099.95,1548000000
2010/4/6,09:32:00,8106.58,8106.58,8106.58,8106.58,972000000
2010/4/6,09:33:00,8112.39,8112.39,8112.39,8112.39,1108999936
2010/4/6,09:34:00,8112.26,8112.26,8112.26,8112.26,990000000
2010/4/6,09:35:00,8112.85,8112.85,8112.85,8112.85,710000000
2010/4/6,09:36:00,8112.75,8112.75,8112.75,8112.75,866000000
2010/4/6,09:37:00,8111.95,8111.95,8111.95,8111.95,603000000
2010/4/6,09:38:00,8110.98,8110.98,8110.98,8110.98,790000000
2010/4/6,09:39:00,8109.74,8109.74,8109.74,8109.74,681000000
2010/4/6,09:40:00,8108.08,8108.08,8108.08,8108.08,587000000
2010/4/6,09:41:00,8105.83,8105.83,8105.83,8105.83,761000000
2010/4/6,09:42:00,8106.34,8106.34,8106.34,8106.34,579000000
2010/4/6,09:43:00,8106.42,8106.42,8106.42,8106.42,740000000
2010/4/6,09:44:00,8108.53,8108.53,8108.53,8108.53,580000000
2010/4/6,09:45:00,8110.53,8110.53,8110.53,8110.53,476000000
2010/4/6,09:46:00,8118.94,8118.94,8118.94,8118.94,993000000
2010/4/6,09:47:00,8120.68,8120.68,8120.68,8120.68,701000000
2010/4/6,09:48:00,8122.59,8122.59,8122.59,8122.59,686000000
2010/4/6,09:49:00,8123.73,8123.73,8123.73,8123.73,659000000
2010/4/6,09:50:00,8124.39,8124.39,8124.39,8124.39,640000000
2010/4/6,09:51:00,8123.93,8123.93,8123.93,8123.93,857000000
2010/4/6,09:52:00,8122.01,8122.01,8122.01,8122.01,633000000
2010/4/6,09:53:00,8119.84,8119.84,8119.84,8119.84,728000000
2010/4/6,09:54:00,8119.87,8119.87,8119.87,8119.87,710000000
2010/4/6,09:55:00,8117.89,8117.89,8117.89,8117.89,577000000
2010/4/6,09:56:00,8120.37,8120.37,8120.37,8120.37,751000000
2010/4/6,09:57:00,8116.89,8116.89,8116.89,8116.89,525000000
2010/4/6,09:58:00,8115.06,8115.06,8115.06,8115.06,548000000
2010/4/6,09:59:00,8113.23,8113.23,8113.23,8113.23,587000000
2010/4/6,10:00:00,8112.32,8112.32,8112.32,8112.32,495000000
2010/4/6,10:01:00,8112.07,8112.07,8112.07,8112.07,627000000
2010/4/6,10:02:00,8114.65,8114.65,8114.65,8114.65,464000000
2010/4/6,10:03:00,8113.39,8113.39,8113.39,8113.39,541000000
2010/4/6,10:04:00,8112.05,8112.05,8112.05,8112.05,534000000
2010/4/6,10:05:00,8114.93,8114.93,8114.93,8114.93,476000000
2010/4/6,10:06:00,8115.03,8115.03,8115.03,8115.03,508000000
2010/4/6,10:07:00,8117.20,8117.20,8117.20,8117.20,446000000
2010/4/6,10:08:00,8117.23,8117.23,8117.23,8117.23,487000000
2010/4/6,10:09:00,8121.86,8121.86,8121.86,8121.86,616000000
2010/4/6,10:10:00,8124.86,8124.86,8124.86,8124.86,631000000
2010/4/6,10:11:00,8127.54,8127.54,8127.54,8127.54,722000000
2010/4/6,10:12:00,8128.08,8128.08,8128.08,8128.08,542000000
2010/4/6,10:13:00,8127.37,8127.37,8127.37,8127.37,606000000
2010/4/6,10:14:00,8126.75,8126.75,8126.75,8126.75,421000000
2010/4/6,10:15:00,8123.97,8123.97,8123.97,8123.97,396000000
2010/4/6,10:16:00,8121.71,8121.71,8121.71,8121.71,607000000
2010/4/6,10:17:00,8120.31,8120.31,8120.31,8120.31,468000000
2010/4/6,10:18:00,8119.30,8119.30,8119.30,8119.30,563000000
2010/4/6,10:19:00,8117.70,8117.70,8117.70,8117.70,493000000
2010/4/6,10:20:00,8116.17,8116.17,8116.17,8116.17,448000000
2010/4/6,10:21:00,8113.27,8113.27,8113.27,8113.27,507000000
2010/4/6,10:22:00,8112.14,8112.14,8112.14,8112.14,335000000
2010/4/6,10:23:00,8111.85,8111.85,8111.85,8111.85,423000000
2010/4/6,10:24:00,8110.67,8110.67,8110.67,8110.67,405000000
2010/4/6,10:25:00,8115.24,8115.24,8115.24,8115.24,434000000
2010/4/6,10:26:00,8114.60,8114.60,8114.60,8114.60,565000000
2010/4/6,10:27:00,8115.60,8115.60,8115.60,8115.60,296000000
2010/4/6,10:28:00,8115.55,8115.55,8115.55,8115.55,370000000
2010/4/6,10:29:00,8114.67,8114.67,8114.67,8114.67,385000000
2010/4/6,10:30:00,8116.63,8116.63,8116.63,8116.63,358000000
2010/4/6,10:31:00,8113.93,8113.93,8113.93,8113.93,445000000
2010/4/6,10:32:00,8113.90,8113.90,8113.90,8113.90,272000000
2010/4/6,10:33:00,8113.88,8113.88,8113.88,8113.88,404000000
2010/4/6,10:34:00,8111.59,8111.59,8111.59,8111.59,386000000
2010/4/6,10:35:00,8109.66,8109.66,8109.66,8109.66,272000000
2010/4/6,10:36:00,8106.30,8106.30,8106.30,8106.30,435000000
2010/4/6,10:37:00,8111.67,8111.67,8111.67,8111.67,363000000
2010/4/6,10:38:00,8107.88,8107.88,8107.88,8107.88,461000000
2010/4/6,10:39:00,8113.82,8113.82,8113.82,8113.82,331000000
2010/4/6,10:40:00,8109.91,8109.91,8109.91,8109.91,307000000
2010/4/6,10:41:00,8112.10,8112.10,8112.10,8112.10,414000000
2010/4/6,10:42:00,8109.99,8109.99,8109.99,8109.99,319000000
2010/4/6,10:43:00,8111.67,8111.67,8111.67,8111.67,378000000
2010/4/6,10:44:00,8111.39,8111.39,8111.39,8111.39,341000000
2010/4/6,10:45:00,8111.46,8111.46,8111.46,8111.46,332000000
2010/4/6,10:46:00,8112.44,8112.44,8112.44,8112.44,356000000
2010/4/6,10:47:00,8111.48,8111.48,8111.48,8111.48,252000000
2010/4/6,10:48:00,8114.79,8114.79,8114.79,8114.79,440000000
2010/4/6,10:49:00,8111.26,8111.26,8111.26,8111.26,292000000
2010/4/6,10:50:00,8114.82,8114.82,8114.82,8114.82,340000000
2010/4/6,10:51:00,8115.73,8115.73,8115.73,8115.73,357000000
2010/4/6,10:52:00,8115.95,8115.95,8115.95,8115.95,249000000
2010/4/6,10:53:00,8111.90,8111.90,8111.90,8111.90,498000000
2010/4/6,10:54:00,8111.44,8111.44,8111.44,8111.44,326000000
2010/4/6,10:55:00,8110.64,8110.64,8110.64,8110.64,311000000
2010/4/6,10:56:00,8112.57,8112.57,8112.57,8112.57,369000000
2010/4/6,10:57:00,8110.41,8110.41,8110.41,8110.41,245000000
2010/4/6,10:58:00,8110.34,8110.34,8110.34,8110.34,328000000
2010/4/6,10:59:00,8111.29,8111.29,8111.29,8111.29,317000000
2010/4/6,11:00:00,8111.97,8111.97,8111.97,8111.97,374000000
2010/4/6,11:01:00,8114.48,8114.48,8114.48,8114.48,409000000
2010/4/6,11:02:00,8113.97,8113.97,8113.97,8113.97,254000000
2010/4/6,11:03:00,8116.93,8116.93,8116.93,8116.93,344000000
2010/4/6,11:04:00,8117.57,8117.57,8117.57,8117.57,401000000
2010/4/6,11:05:00,8117.24,8117.24,8117.24,8117.24,353000000
2010/4/6,11:06:00,8120.72,8120.72,8120.72,8120.72,520000000
2010/4/6,11:07:00,8123.19,8123.19,8123.19,8123.19,385000000
2010/4/6,11:08:00,8122.39,8122.39,8122.39,8122.39,379000000
2010/4/6,11:09:00,8123.65,8123.65,8123.65,8123.65,359000000
2010/4/6,11:10:00,8121.48,8121.48,8121.48,8121.48,329000000
2010/4/6,11:11:00,8120.83,8120.83,8120.83,8120.83,413000000
2010/4/6,11:12:00,8120.46,8120.46,8120.46,8120.46,275000000
2010/4/6,11:13:00,8120.15,8120.15,8120.15,8120.15,417000000
2010/4/6,11:14:00,8116.27,8116.27,8116.27,8116.27,380000000
2010/4/6,11:15:00,8116.87,8116.87,8116.87,8116.87,306000000
2010/4/6,11:16:00,8116.20,8116.20,8116.20,8116.20,348000000
2010/4/6,11:17:00,8116.89,8116.89,8116.89,8116.89,265000000
2010/4/6,11:18:00,8114.70,8114.70,8114.70,8114.70,417000000
2010/4/6,11:19:00,8114.24,8114.24,8114.24,8114.24,261000000
2010/4/6,11:20:00,8116.09,8116.09,8116.09,8116.09,269000000
2010/4/6,11:21:00,8111.78,8111.78,8111.78,8111.78,291000000
2010/4/6,11:22:00,8112.43,8112.43,8112.43,8112.43,188000000
2010/4/6,11:23:00,8110.66,8110.66,8110.66,8110.66,256000000
2010/4/6,11:24:00,8109.66,8109.66,8109.66,8109.66,242000000
2010/4/6,11:25:00,8109.27,8109.27,8109.27,8109.27,319000000
2010/4/6,11:26:00,8106.02,8106.02,8106.02,8106.02,389000000
2010/4/6,11:27:00,8107.36,8107.36,8107.36,8107.36,304000000
2010/4/6,11:28:00,8106.22,8106.22,8106.22,8106.22,381000000
2010/4/6,11:29:00,8104.53,8104.53,8104.53,8104.53,350000000
2010/4/6,11:30:00,8103.27,8103.27,8103.27,8103.27,347000000
2010/4/6,11:31:00,8102.70,8102.70,8102.70,8102.70,502000000
2010/4/6,11:32:00,8100.86,8100.86,8100.86,8100.86,335000000
2010/4/6,11:33:00,8102.40,8102.40,8102.40,8102.40,458000000
2010/4/6,11:34:00,8099.91,8099.91,8099.91,8099.91,355000000
2010/4/6,11:35:00,8098.38,8098.38,8098.38,8098.38,298000000
2010/4/6,11:36:00,8099.30,8099.30,8099.30,8099.30,379000000
2010/4/6,11:37:00,8097.50,8097.50,8097.50,8097.50,275000000
2010/4/6,11:38:00,8101.88,8101.88,8101.88,8101.88,424000000
2010/4/6,11:39:00,8098.77,8098.77,8098.77,8098.77,275000000
2010/4/6,11:40:00,8099.36,8099.36,8099.36,8099.36,279000000
2010/4/6,11:41:00,8099.13,8099.13,8099.13,8099.13,323000000
2010/4/6,11:42:00,8099.51,8099.51,8099.51,8099.51,237000000
2010/4/6,11:43:00,8101.25,8101.25,8101.25,8101.25,265000000
2010/4/6,11:44:00,8105.01,8105.01,8105.01,8105.01,292000000
2010/4/6,11:45:00,8103.38,8103.38,8103.38,8103.38,259000000
2010/4/6,11:46:00,8104.93,8104.93,8104.93,8104.93,321000000
2010/4/6,11:47:00,8105.83,8105.83,8105.83,8105.83,224000000
2010/4/6,11:48:00,8104.64,8104.64,8104.64,8104.64,267000000
2010/4/6,11:49:00,8106.59,8106.59,8106.59,8106.59,237000000
2010/4/6,11:50:00,8104.10,8104.10,8104.10,8104.10,216000000
2010/4/6,11:51:00,8104.88,8104.88,8104.88,8104.88,266000000
2010/4/6,11:52:00,8104.87,8104.87,8104.87,8104.87,188000000
2010/4/6,11:53:00,8104.55,8104.55,8104.55,8104.55,292000000
2010/4/6,11:54:00,8101.39,8101.39,8101.39,8101.39,227000000
2010/4/6,11:55:00,8102.60,8102.60,8102.60,8102.60,209000000
2010/4/6,11:56:00,8101.72,8101.72,8101.72,8101.72,361000000
2010/4/6,11:57:00,8102.54,8102.54,8102.54,8102.54,228000000
2010/4/6,11:58:00,8099.88,8099.88,8099.88,8099.88,294000000
2010/4/6,11:59:00,8100.77,8100.77,8100.77,8100.77,224000000
2010/4/6,12:00:00,8099.15,8099.15,8099.15,8099.15,226000000
2010/4/6,12:01:00,8099.61,8099.61,8099.61,8099.61,277000000
2010/4/6,12:02:00,8098.23,8098.23,8098.23,8098.23,213000000
2010/4/6,12:03:00,8101.81,8101.81,8101.81,8101.81,313000000
2010/4/6,12:04:00,8101.17,8101.17,8101.17,8101.17,223000000
2010/4/6,12:05:00,8107.23,8107.23,8107.23,8107.23,223000000
2010/4/6,12:06:00,8107.64,8107.64,8107.64,8107.64,269000000
2010/4/6,12:07:00,8105.24,8105.24,8105.24,8105.24,170000000
2010/4/6,12:08:00,8104.84,8104.84,8104.84,8104.84,257000000
2010/4/6,12:09:00,8104.96,8104.96,8104.96,8104.96,262000000
2010/4/6,12:10:00,8105.34,8105.34,8105.34,8105.34,181000000
2010/4/6,12:11:00,8104.48,8104.48,8104.48,8104.48,281000000
2010/4/6,12:12:00,8102.52,8102.52,8102.52,8102.52,191000000
2010/4/6,12:13:00,8106.44,8106.44,8106.44,8106.44,314000000
2010/4/6,12:14:00,8103.04,8103.04,8103.04,8103.04,269000000
2010/4/6,12:15:00,8102.65,8102.65,8102.65,8102.65,254000000
2010/4/6,12:16:00,8105.52,8105.52,8105.52,8105.52,336000000
2010/4/6,12:17:00,8104.80,8104.80,8104.80,8104.80,209000000
2010/4/6,12:18:00,8103.13,8103.13,8103.13,8103.13,324000000
2010/4/6,12:19:00,8103.40,8103.40,8103.40,8103.40,283000000
2010/4/6,12:20:00,8102.62,8102.62,8102.62,8102.62,256000000
2010/4/6,12:21:00,8101.59,8101.59,8101.59,8101.59,328000000
2010/4/6,12:22:00,8103.86,8103.86,8103.86,8103.86,244000000
2010/4/6,12:23:00,8102.86,8102.86,8102.86,8102.86,295000000
2010/4/6,12:24:00,8103.35,8103.35,8103.35,8103.35,210000000
2010/4/6,12:25:00,8104.11,8104.11,8104.11,8104.11,231000000
2010/4/6,12:26:00,8103.66,8103.66,8103.66,8103.66,334000000
2010/4/6,12:27:00,8104.61,8104.61,8104.61,8104.61,205000000
2010/4/6,12:28:00,8105.69,8105.69,8105.69,8105.69,288000000
2010/4/6,12:29:00,8107.34,8107.34,8107.34,8107.34,323000000
2010/4/6,12:30:00,8107.65,8107.65,8107.65,8107.65,319000000
2010/4/6,12:31:00,8108.65,8108.65,8108.65,8108.65,402000000
2010/4/6,12:32:00,8109.10,8109.10,8109.10,8109.10,257000000
2010/4/6,12:33:00,8109.44,8109.44,8109.44,8109.44,448000000
2010/4/6,12:34:00,8111.99,8111.99,8111.99,8111.99,405000000
2010/4/6,12:35:00,8116.37,8116.37,8116.37,8116.37,522000000
2010/4/6,12:36:00,8115.44,8115.44,8115.44,8115.44,496000000
2010/4/6,12:37:00,8113.75,8113.75,8113.75,8113.75,270000000
2010/4/6,12:38:00,8111.40,8111.40,8111.40,8111.40,307000000
2010/4/6,12:39:00,8110.32,8110.32,8110.32,8110.32,300000000
2010/4/6,12:40:00,8110.22,8110.22,8110.22,8110.22,293000000
2010/4/6,12:41:00,8109.00,8109.00,8109.00,8109.00,340000000
2010/4/6,12:42:00,8111.01,8111.01,8111.01,8111.01,246000000
2010/4/6,12:43:00,8108.71,8108.71,8108.71,8108.71,318000000
2010/4/6,12:44:00,8110.62,8110.62,8110.62,8110.62,291000000
2010/4/6,12:45:00,8107.44,8107.44,8107.44,8107.44,237000000
2010/4/6,12:46:00,8110.52,8110.52,8110.52,8110.52,287000000
2010/4/6,12:47:00,8106.52,8106.52,8106.52,8106.52,302000000
2010/4/6,12:48:00,8103.73,8103.73,8103.73,8103.73,322000000
2010/4/6,12:49:00,8103.21,8103.21,8103.21,8103.21,255000000
2010/4/6,12:50:00,8103.63,8103.63,8103.63,8103.63,322000000
2010/4/6,12:51:00,8102.39,8102.39,8102.39,8102.39,389000000
2010/4/6,12:52:00,8101.17,8101.17,8101.17,8101.17,260000000
2010/4/6,12:53:00,8100.54,8100.54,8100.54,8100.54,297000000
2010/4/6,12:54:00,8098.94,8098.94,8098.94,8098.94,274000000
2010/4/6,12:55:00,8098.59,8098.59,8098.59,8098.59,264000000
2010/4/6,12:56:00,8096.52,8096.52,8096.52,8096.52,354000000
2010/4/6,12:57:00,8097.42,8097.42,8097.42,8097.42,316000000
2010/4/6,12:58:00,8096.99,8096.99,8096.99,8096.99,391000000
2010/4/6,12:59:00,8094.23,8094.23,8094.23,8094.23,297000000
2010/4/6,13:00:00,8094.82,8094.82,8094.82,8094.82,337000000
2010/4/6,13:01:00,8094.15,8094.15,8094.15,8094.15,481000000
2010/4/6,13:02:00,8093.02,8093.02,8093.02,8093.02,360000000
2010/4/6,13:03:00,8089.58,8089.58,8089.58,8089.58,456000000
2010/4/6,13:04:00,8089.95,8089.95,8089.95,8089.95,472000000
2010/4/6,13:05:00,8086.35,8086.35,8086.35,8086.35,481000000
2010/4/6,13:06:00,8085.00,8085.00,8085.00,8085.00,602000000
2010/4/6,13:07:00,8083.22,8083.22,8083.22,8083.22,411000000
2010/4/6,13:08:00,8084.58,8084.58,8084.58,8084.58,500000000
2010/4/6,13:09:00,8084.61,8084.61,8084.61,8084.61,413000000
2010/4/6,13:10:00,8084.32,8084.32,8084.32,8084.32,319000000
2010/4/6,13:11:00,8082.91,8082.91,8082.91,8082.91,444000000
2010/4/6,13:12:00,8084.63,8084.63,8084.63,8084.63,349000000
2010/4/6,13:13:00,8084.02,8084.02,8084.02,8084.02,357000000
2010/4/6,13:14:00,8083.29,8083.29,8083.29,8083.29,331000000
2010/4/6,13:15:00,8082.73,8082.73,8082.73,8082.73,311000000
2010/4/6,13:16:00,8082.88,8082.88,8082.88,8082.88,484000000
2010/4/6,13:17:00,8084.22,8084.22,8084.22,8084.22,333000000
2010/4/6,13:18:00,8083.86,8083.86,8083.86,8083.86,459000000
2010/4/6,13:19:00,8085.17,8085.17,8085.17,8085.17,407000000
2010/4/6,13:20:00,8085.94,8085.94,8085.94,8085.94,442000000
2010/4/6,13:21:00,8085.44,8085.44,8085.44,8085.44,587000000
2010/4/6,13:22:00,8088.14,8088.14,8088.14,8088.14,439000000
2010/4/6,13:23:00,8089.23,8089.23,8089.23,8089.23,652000000
2010/4/6,13:24:00,8089.78,8089.78,8089.78,8089.78,689000000
2010/4/6,13:25:00,8090.27,8090.27,8090.27,8090.27,811000000
2010/4/6,13:26:00,8090.27,8090.27,8090.27,8090.27,0
2010/4/6,13:27:00,8090.27,8090.27,8090.27,8090.27,0
2010/4/6,13:28:00,8090.27,8090.27,8090.27,8090.27,0
2010/4/6,13:29:00,8090.27,8090.27,8090.27,8090.27,0
2010/4/6,13:30:00,8089.65,8089.65,8089.65,8089.65,801032704
2010/4/7,09:01:00,8131.40,8131.40,8131.40,8131.40,4144999936
2010/4/7,09:02:00,8131.20,8131.20,8131.20,8131.20,992000000
2010/4/7,09:03:00,8130.30,8130.30,8130.30,8130.30,1212000000
2010/4/7,09:04:00,8124.94,8124.94,8124.94,8124.94,1435000064
2010/4/7,09:05:00,8122.47,8122.47,8122.47,8122.47,891000000
2010/4/7,09:06:00,8118.39,8118.39,8118.39,8118.39,1240999936
2010/4/7,09:07:00,8117.11,8117.11,8117.11,8117.11,794000000
2010/4/7,09:08:00,8117.76,8117.76,8117.76,8117.76,938000000
2010/4/7,09:09:00,8116.51,8116.51,8116.51,8116.51,911000000
2010/4/7,09:10:00,8117.28,8117.28,8117.28,8117.28,675000000
2010/4/7,09:11:00,8115.64,8115.64,8115.64,8115.64,975000000
2010/4/7,09:12:00,8115.62,8115.62,8115.62,8115.62,797000000
2010/4/7,09:13:00,8115.73,8115.73,8115.73,8115.73,854000000
2010/4/7,09:14:00,8117.59,8117.59,8117.59,8117.59,928000000
2010/4/7,09:15:00,8117.83,8117.83,8117.83,8117.83,760000000
2010/4/7,09:16:00,8117.64,8117.64,8117.64,8117.64,1019000000
2010/4/7,09:17:00,8124.05,8124.05,8124.05,8124.05,793000000
2010/4/7,09:18:00,8125.40,8125.40,8125.40,8125.40,1044000000
2010/4/7,09:19:00,8127.27,8127.27,8127.27,8127.27,1008000000
2010/4/7,09:20:00,8129.51,8129.51,8129.51,8129.51,995000000
2010/4/7,09:21:00,8133.45,8133.45,8133.45,8133.45,1479000064
2010/4/7,09:22:00,8132.72,8132.72,8132.72,8132.72,927000000
2010/4/7,09:23:00,8130.24,8130.24,8130.24,8130.24,939000000
2010/4/7,09:24:00,8127.73,8127.73,8127.73,8127.73,910000000
2010/4/7,09:25:00,8127.63,8127.63,8127.63,8127.63,762000000
2010/4/7,09:26:00,8121.19,8121.19,8121.19,8121.19,889000000
2010/4/7,09:27:00,8121.19,8121.19,8121.19,8121.19,567000000
2010/4/7,09:28:00,8118.44,8118.44,8118.44,8118.44,672000000
2010/4/7,09:29:00,8117.05,8117.05,8117.05,8117.05,670000000
2010/4/7,09:30:00,8116.38,8116.38,8116.38,8116.38,545000000
2010/4/7,09:31:00,8117.19,8117.19,8117.19,8117.19,658000000
2010/4/7,09:32:00,8113.90,8113.90,8113.90,8113.90,570000000
2010/4/7,09:33:00,8117.19,8117.19,8117.19,8117.19,710000000
2010/4/7,09:34:00,8114.04,8114.04,8114.04,8114.04,744000000
2010/4/7,09:35:00,8115.15,8115.15,8115.15,8115.15,571000000
2010/4/7,09:36:00,8114.27,8114.27,8114.27,8114.27,711000000
2010/4/7,09:37:00,8114.66,8114.66,8114.66,8114.66,554000000
2010/4/7,09:38:00,8115.33,8115.33,8115.33,8115.33,625000000
2010/4/7,09:39:00,8118.73,8118.73,8118.73,8118.73,652000000
2010/4/7,09:40:00,8116.65,8116.65,8116.65,8116.65,513000000
2010/4/7,09:41:00,8118.90,8118.90,8118.90,8118.90,724000000
2010/4/7,09:42:00,8117.84,8117.84,8117.84,8117.84,505000000
2010/4/7,09:43:00,8117.08,8117.08,8117.08,8117.08,634000000
2010/4/7,09:44:00,8116.68,8116.68,8116.68,8116.68,619000000
2010/4/7,09:45:00,8116.79,8116.79,8116.79,8116.79,486000000
2010/4/7,09:46:00,8114.94,8114.94,8114.94,8114.94,616000000
2010/4/7,09:47:00,8113.33,8113.33,8113.33,8113.33,531000000
2010/4/7,09:48:00,8110.13,8110.13,8110.13,8110.13,581000000
2010/4/7,09:49:00,8109.22,8109.22,8109.22,8109.22,586000000
2010/4/7,09:50:00,8104.84,8104.84,8104.84,8104.84,500000000
2010/4/7,09:51:00,8103.01,8103.01,8103.01,8103.01,657000000
2010/4/7,09:52:00,8102.77,8102.77,8102.77,8102.77,500000000
2010/4/7,09:53:00,8102.77,8102.77,8102.77,8102.77,648000000
2010/4/7,09:54:00,8101.83,8101.83,8101.83,8101.83,622000000
2010/4/7,09:55:00,8096.46,8096.46,8096.46,8096.46,500000000
2010/4/7,09:56:00,8096.25,8096.25,8096.25,8096.25,649000000
2010/4/7,09:57:00,8095.53,8095.53,8095.53,8095.53,500000000
2010/4/7,09:58:00,8095.16,8095.16,8095.16,8095.16,584000000
2010/4/7,09:59:00,8093.69,8093.69,8093.69,8093.69,624000000
2010/4/7,10:00:00,8093.62,8093.62,8093.62,8093.62,436000000
2010/4/7,10:01:00,8092.09,8092.09,8092.09,8092.09,650000000
2010/4/7,10:02:00,8091.28,8091.28,8091.28,8091.28,426000000
2010/4/7,10:03:00,8091.30,8091.30,8091.30,8091.30,477000000
2010/4/7,10:04:00,8092.44,8092.44,8092.44,8092.44,468000000
2010/4/7,10:05:00,8098.90,8098.90,8098.90,8098.90,455000000
2010/4/7,10:06:00,8105.00,8105.00,8105.00,8105.00,710000000
2010/4/7,10:07:00,8106.95,8106.95,8106.95,8106.95,480000000
2010/4/7,10:08:00,8108.32,8108.32,8108.32,8108.32,479000000
2010/4/7,10:09:00,8107.71,8107.71,8107.71,8107.71,460000000
2010/4/7,10:10:00,8108.67,8108.67,8108.67,8108.67,372000000
2010/4/7,10:11:00,8107.72,8107.72,8107.72,8107.72,474000000
2010/4/7,10:12:00,8107.76,8107.76,8107.76,8107.76,287000000
2010/4/7,10:13:00,8104.29,8104.29,8104.29,8104.29,312000000
2010/4/7,10:14:00,8105.27,8105.27,8105.27,8105.27,281000000
2010/4/7,10:15:00,8104.97,8104.97,8104.97,8104.97,288000000
2010/4/7,10:16:00,8102.51,8102.51,8102.51,8102.51,378000000
2010/4/7,10:17:00,8104.01,8104.01,8104.01,8104.01,277000000
2010/4/7,10:18:00,8104.31,8104.31,8104.31,8104.31,343000000
2010/4/7,10:19:00,8102.15,8102.15,8102.15,8102.15,338000000
2010/4/7,10:20:00,8101.06,8101.06,8101.06,8101.06,295000000
2010/4/7,10:21:00,8101.62,8101.62,8101.62,8101.62,364000000
2010/4/7,10:22:00,8100.87,8100.87,8100.87,8100.87,294000000
2010/4/7,10:23:00,8099.76,8099.76,8099.76,8099.76,362000000
2010/4/7,10:24:00,8099.23,8099.23,8099.23,8099.23,357000000
2010/4/7,10:25:00,8101.77,8101.77,8101.77,8101.77,302000000
2010/4/7,10:26:00,8103.26,8103.26,8103.26,8103.26,438000000
2010/4/7,10:27:00,8103.63,8103.63,8103.63,8103.63,297000000
2010/4/7,10:28:00,8101.81,8101.81,8101.81,8101.81,350000000
2010/4/7,10:29:00,8106.99,8106.99,8106.99,8106.99,384000000
2010/4/7,10:30:00,8104.50,8104.50,8104.50,8104.50,309000000
2010/4/7,10:31:00,8105.84,8105.84,8105.84,8105.84,346000000
2010/4/7,10:32:00,8105.37,8105.37,8105.37,8105.37,290000000
2010/4/7,10:33:00,8106.61,8106.61,8106.61,8106.61,311000000
2010/4/7,10:34:00,8106.56,8106.56,8106.56,8106.56,378000000
2010/4/7,10:35:00,8106.39,8106.39,8106.39,8106.39,278000000
2010/4/7,10:36:00,8107.86,8107.86,8107.86,8107.86,389000000
2010/4/7,10:37:00,8108.89,8108.89,8108.89,8108.89,228000000
2010/4/7,10:38:00,8108.82,8108.82,8108.82,8108.82,353000000
2010/4/7,10:39:00,8109.14,8109.14,8109.14,8109.14,299000000
2010/4/7,10:40:00,8110.00,8110.00,8110.00,8110.00,298000000
2010/4/7,10:41:00,8109.77,8109.77,8109.77,8109.77,385000000
2010/4/7,10:42:00,8109.90,8109.90,8109.90,8109.90,247000000
2010/4/7,10:43:00,8112.25,8112.25,8112.25,8112.25,290000000
2010/4/7,10:44:00,8110.32,8110.32,8110.32,8110.32,313000000
2010/4/7,10:45:00,8112.51,8112.51,8112.51,8112.51,317000000
2010/4/7,10:46:00,8115.88,8115.88,8115.88,8115.88,424000000
2010/4/7,10:47:00,8116.66,8116.66,8116.66,8116.66,282000000
2010/4/7,10:48:00,8116.05,8116.05,8116.05,8116.05,402000000
2010/4/7,10:49:00,8120.27,8120.27,8120.27,8120.27,384000000
2010/4/7,10:50:00,8119.92,8119.92,8119.92,8119.92,367000000
2010/4/7,10:51:00,8121.31,8121.31,8121.31,8121.31,416000000
2010/4/7,10:52:00,8121.24,8121.24,8121.24,8121.24,326000000
2010/4/7,10:53:00,8121.61,8121.61,8121.61,8121.61,411000000
2010/4/7,10:54:00,8122.10,8122.10,8122.10,8122.10,525000000
2010/4/7,10:55:00,8118.86,8118.86,8118.86,8118.86,335000000
2010/4/7,10:56:00,8119.65,8119.65,8119.65,8119.65,478000000
2010/4/7,10:57:00,8120.56,8120.56,8120.56,8120.56,347000000
2010/4/7,10:58:00,8115.65,8115.65,8115.65,8115.65,376000000
2010/4/7,10:59:00,8117.60,8117.60,8117.60,8117.60,301000000
2010/4/7,11:00:00,8114.57,8114.57,8114.57,8114.57,371000000
2010/4/7,11:01:00,8113.86,8113.86,8113.86,8113.86,334000000
2010/4/7,11:02:00,8118.53,8118.53,8118.53,8118.53,382000000
2010/4/7,11:03:00,8115.66,8115.66,8115.66,8115.66,332000000
2010/4/7,11:04:00,8117.95,8117.95,8117.95,8117.95,240000000
2010/4/7,11:05:00,8117.28,8117.28,8117.28,8117.28,228000000
2010/4/7,11:06:00,8118.33,8118.33,8118.33,8118.33,299000000
2010/4/7,11:07:00,8119.50,8119.50,8119.50,8119.50,213000000
2010/4/7,11:08:00,8114.30,8114.30,8114.30,8114.30,334000000
2010/4/7,11:09:00,8117.28,8117.28,8117.28,8117.28,260000000
2010/4/7,11:10:00,8116.62,8116.62,8116.62,8116.62,232000000
2010/4/7,11:11:00,8112.97,8112.97,8112.97,8112.97,343000000
2010/4/7,11:12:00,8115.61,8115.61,8115.61,8115.61,228000000
2010/4/7,11:13:00,8115.30,8115.30,8115.30,8115.30,268000000
2010/4/7,11:14:00,8116.68,8116.68,8116.68,8116.68,313000000
2010/4/7,11:15:00,8115.22,8115.22,8115.22,8115.22,281000000
2010/4/7,11:16:00,8116.17,8116.17,8116.17,8116.17,341000000
2010/4/7,11:17:00,8116.42,8116.42,8116.42,8116.42,272000000
2010/4/7,11:18:00,8113.56,8113.56,8113.56,8113.56,280000000
2010/4/7,11:19:00,8114.51,8114.51,8114.51,8114.51,253000000
2010/4/7,11:20:00,8112.74,8112.74,8112.74,8112.74,252000000
2010/4/7,11:21:00,8113.73,8113.73,8113.73,8113.73,333000000
2010/4/7,11:22:00,8111.68,8111.68,8111.68,8111.68,243000000
2010/4/7,11:23:00,8113.01,8113.01,8113.01,8113.01,358000000
2010/4/7,11:24:00,8110.48,8110.48,8110.48,8110.48,400000000
2010/4/7,11:25:00,8114.61,8114.61,8114.61,8114.61,409000000
2010/4/7,11:26:00,8113.63,8113.63,8113.63,8113.63,409000000
2010/4/7,11:27:00,8115.06,8115.06,8115.06,8115.06,296000000
2010/4/7,11:28:00,8113.93,8113.93,8113.93,8113.93,345000000
2010/4/7,11:29:00,8113.90,8113.90,8113.90,8113.90,294000000
2010/4/7,11:30:00,8113.84,8113.84,8113.84,8113.84,301000000
2010/4/7,11:31:00,8114.42,8114.42,8114.42,8114.42,362000000
2010/4/7,11:32:00,8114.48,8114.48,8114.48,8114.48,239000000
2010/4/7,11:33:00,8114.57,8114.57,8114.57,8114.57,446000000
2010/4/7,11:34:00,8113.05,8113.05,8113.05,8113.05,371000000
2010/4/7,11:35:00,8113.47,8113.47,8113.47,8113.47,252000000
2010/4/7,11:36:00,8113.50,8113.50,8113.50,8113.50,386000000
2010/4/7,11:37:00,8111.81,8111.81,8111.81,8111.81,226000000
2010/4/7,11:38:00,8114.12,8114.12,8114.12,8114.12,316000000
2010/4/7,11:39:00,8115.88,8115.88,8115.88,8115.88,359000000
2010/4/7,11:40:00,8117.66,8117.66,8117.66,8117.66,313000000
2010/4/7,11:41:00,8118.20,8118.20,8118.20,8118.20,427000000
2010/4/7,11:42:00,8118.19,8118.19,8118.19,8118.19,297000000
2010/4/7,11:43:00,8121.38,8121.38,8121.38,8121.38,455000000
2010/4/7,11:44:00,8120.00,8120.00,8120.00,8120.00,279000000
2010/4/7,11:45:00,8115.88,8115.88,8115.88,8115.88,286000000
2010/4/7,11:46:00,8118.10,8118.10,8118.10,8118.10,369000000
2010/4/7,11:47:00,8115.57,8115.57,8115.57,8115.57,263000000
2010/4/7,11:48:00,8114.42,8114.42,8114.42,8114.42,355000000
2010/4/7,11:49:00,8115.40,8115.40,8115.40,8115.40,276000000
2010/4/7,11:50:00,8115.07,8115.07,8115.07,8115.07,270000000
2010/4/7,11:51:00,8116.30,8116.30,8116.30,8116.30,413000000
2010/4/7,11:52:00,8116.64,8116.64,8116.64,8116.64,211000000
2010/4/7,11:53:00,8115.20,8115.20,8115.20,8115.20,323000000
2010/4/7,11:54:00,8115.91,8115.91,8115.91,8115.91,366000000
2010/4/7,11:55:00,8115.77,8115.77,8115.77,8115.77,298000000
2010/4/7,11:56:00,8118.62,8118.62,8118.62,8118.62,409000000
2010/4/7,11:57:00,8117.61,8117.61,8117.61,8117.61,247000000
2010/4/7,11:58:00,8121.15,8121.15,8121.15,8121.15,384000000
2010/4/7,11:59:00,8120.28,8120.28,8120.28,8120.28,289000000
2010/4/7,12:00:00,8123.07,8123.07,8123.07,8123.07,336000000
2010/4/7,12:01:00,8122.89,8122.89,8122.89,8122.89,439000000
2010/4/7,12:02:00,8119.15,8119.15,8119.15,8119.15,382000000
2010/4/7,12:03:00,8118.24,8118.24,8118.24,8118.24,385000000
2010/4/7,12:04:00,8119.56,8119.56,8119.56,8119.56,288000000
2010/4/7,12:05:00,8119.02,8119.02,8119.02,8119.02,246000000
2010/4/7,12:06:00,8119.51,8119.51,8119.51,8119.51,357000000
2010/4/7,12:07:00,8120.94,8120.94,8120.94,8120.94,292000000
2010/4/7,12:08:00,8118.96,8118.96,8118.96,8118.96,346000000
2010/4/7,12:09:00,8120.48,8120.48,8120.48,8120.48,316000000
2010/4/7,12:10:00,8119.65,8119.65,8119.65,8119.65,282000000
2010/4/7,12:11:00,8122.58,8122.58,8122.58,8122.58,515000000
2010/4/7,12:12:00,8124.82,8124.82,8124.82,8124.82,279000000
2010/4/7,12:13:00,8122.73,8122.73,8122.73,8122.73,335000000
2010/4/7,12:14:00,8123.03,8123.03,8123.03,8123.03,249000000
2010/4/7,12:15:00,8123.39,8123.39,8123.39,8123.39,245000000
2010/4/7,12:16:00,8122.58,8122.58,8122.58,8122.58,296000000
2010/4/7,12:17:00,8121.59,8121.59,8121.59,8121.59,252000000
2010/4/7,12:18:00,8120.94,8120.94,8120.94,8120.94,320000000
2010/4/7,12:19:00,8121.69,8121.69,8121.69,8121.69,278000000
2010/4/7,12:20:00,8121.18,8121.18,8121.18,8121.18,293000000
2010/4/7,12:21:00,8121.84,8121.84,8121.84,8121.84,356000000
2010/4/7,12:22:00,8122.02,8122.02,8122.02,8122.02,310000000
2010/4/7,12:23:00,8121.08,8121.08,8121.08,8121.08,377000000
2010/4/7,12:24:00,8124.66,8124.66,8124.66,8124.66,379000000
2010/4/7,12:25:00,8124.82,8124.82,8124.82,8124.82,290000000
2010/4/7,12:26:00,8124.85,8124.85,8124.85,8124.85,405000000
2010/4/7,12:27:00,8126.01,8126.01,8126.01,8126.01,309000000
2010/4/7,12:28:00,8122.05,8122.05,8122.05,8122.05,448000000
2010/4/7,12:29:00,8122.61,8122.61,8122.61,8122.61,423000000
2010/4/7,12:30:00,8120.89,8120.89,8120.89,8120.89,415000000
2010/4/7,12:31:00,8120.35,8120.35,8120.35,8120.35,385000000
2010/4/7,12:32:00,8120.56,8120.56,8120.56,8120.56,279000000
2010/4/7,12:33:00,8119.77,8119.77,8119.77,8119.77,360000000
2010/4/7,12:34:00,8117.89,8117.89,8117.89,8117.89,331000000
2010/4/7,12:35:00,8117.28,8117.28,8117.28,8117.28,330000000
2010/4/7,12:36:00,8116.75,8116.75,8116.75,8116.75,435000000
2010/4/7,12:37:00,8115.76,8115.76,8115.76,8115.76,348000000
2010/4/7,12:38:00,8116.37,8116.37,8116.37,8116.37,406000000
2010/4/7,12:39:00,8113.72,8113.72,8113.72,8113.72,462000000
2010/4/7,12:40:00,8115.15,8115.15,8115.15,8115.15,497000000
2010/4/7,12:41:00,8112.74,8112.74,8112.74,8112.74,500000000
2010/4/7,12:42:00,8112.89,8112.89,8112.89,8112.89,377000000
2010/4/7,12:43:00,8112.07,8112.07,8112.07,8112.07,443000000
2010/4/7,12:44:00,8113.09,8113.09,8113.09,8113.09,379000000
2010/4/7,12:45:00,8111.47,8111.47,8111.47,8111.47,289000000
2010/4/7,12:46:00,8112.12,8112.12,8112.12,8112.12,382000000
2010/4/7,12:47:00,8111.67,8111.67,8111.67,8111.67,255000000
2010/4/7,12:48:00,8111.11,8111.11,8111.11,8111.11,408000000
2010/4/7,12:49:00,8109.62,8109.62,8109.62,8109.62,318000000
2010/4/7,12:50:00,8109.62,8109.62,8109.62,8109.62,314000000
2010/4/7,12:51:00,8109.60,8109.60,8109.60,8109.60,445000000
2010/4/7,12:52:00,8109.57,8109.57,8109.57,8109.57,311000000
2010/4/7,12:53:00,8108.02,8108.02,8108.02,8108.02,370000000
2010/4/7,12:54:00,8106.69,8106.69,8106.69,8106.69,370000000
2010/4/7,12:55:00,8108.47,8108.47,8108.47,8108.47,311000000
2010/4/7,12:56:00,8107.69,8107.69,8107.69,8107.69,497000000
2010/4/7,12:57:00,8106.23,8106.23,8106.23,8106.23,420000000
2010/4/7,12:58:00,8107.86,8107.86,8107.86,8107.86,394000000
2010/4/7,12:59:00,8109.33,8109.33,8109.33,8109.33,348000000
2010/4/7,13:00:00,8109.11,8109.11,8109.11,8109.11,343000000
2010/4/7,13:01:00,8110.24,8110.24,8110.24,8110.24,451000000
2010/4/7,13:02:00,8108.90,8108.90,8108.90,8108.90,321000000
2010/4/7,13:03:00,8111.46,8111.46,8111.46,8111.46,442000000
2010/4/7,13:04:00,8113.07,8113.07,8113.07,8113.07,431000000
2010/4/7,13:05:00,8114.84,8114.84,8114.84,8114.84,517000000
2010/4/7,13:06:00,8116.50,8116.50,8116.50,8116.50,507000000
2010/4/7,13:07:00,8115.94,8115.94,8115.94,8115.94,320000000
2010/4/7,13:08:00,8115.80,8115.80,8115.80,8115.80,505000000
2010/4/7,13:09:00,8117.87,8117.87,8117.87,8117.87,422000000
2010/4/7,13:10:00,8117.98,8117.98,8117.98,8117.98,359000000
2010/4/7,13:11:00,8116.03,8116.03,8116.03,8116.03,639000000
2010/4/7,13:12:00,8113.76,8113.76,8113.76,8113.76,381000000
2010/4/7,13:13:00,8113.37,8113.37,8113.37,8113.37,478000000
2010/4/7,13:14:00,8111.63,8111.63,8111.63,8111.63,490000000
2010/4/7,13:15:00,8111.78,8111.78,8111.78,8111.78,442000000
2010/4/7,13:16:00,8111.15,8111.15,8111.15,8111.15,565000000
2010/4/7,13:17:00,8112.51,8112.51,8112.51,8112.51,406000000
2010/4/7,13:18:00,8114.57,8114.57,8114.57,8114.57,607000000
2010/4/7,13:19:00,8114.92,8114.92,8114.92,8114.92,602000000
2010/4/7,13:20:00,8115.84,8115.84,8115.84,8115.84,544000000
2010/4/7,13:21:00,8114.69,8114.69,8114.69,8114.69,758000000
2010/4/7,13:22:00,8114.80,8114.80,8114.80,8114.80,518000000
2010/4/7,13:23:00,8119.07,8119.07,8119.07,8119.07,645000000
2010/4/7,13:24:00,8114.04,8114.04,8114.04,8114.04,665000000
2010/4/7,13:25:00,8116.95,8116.95,8116.95,8116.95,634000000
2010/4/7,13:26:00,8116.95,8116.95,8116.95,8116.95,0
2010/4/7,13:27:00,8116.95,8116.95,8116.95,8116.95,0
2010/4/7,13:28:00,8116.95,8116.95,8116.95,8116.95,0
2010/4/7,13:29:00,8116.95,8116.95,8116.95,8116.95,0
2010/4/7,13:30:00,8121.78,8121.78,8121.78,8121.78,1909032960
2010/4/8,09:01:00,8106.00,8106.00,8106.00,8106.00,3198000128
2010/4/8,09:02:00,8109.44,8109.44,8109.44,8109.44,904000000
2010/4/8,09:03:00,8110.10,8110.10,8110.10,8110.10,976000000
2010/4/8,09:04:00,8107.86,8107.86,8107.86,8107.86,1126000000
2010/4/8,09:05:00,8109.09,8109.09,8109.09,8109.09,732000000
2010/4/8,09:06:00,8105.88,8105.88,8105.88,8105.88,909000000
2010/4/8,09:07:00,8106.69,8106.69,8106.69,8106.69,757000000
2010/4/8,09:08:00,8105.84,8105.84,8105.84,8105.84,762000000
2010/4/8,09:09:00,8104.82,8104.82,8104.82,8104.82,1068000000
2010/4/8,09:10:00,8103.65,8103.65,8103.65,8103.65,723000000
2010/4/8,09:11:00,8101.00,8101.00,8101.00,8101.00,818000000
2010/4/8,09:12:00,8103.39,8103.39,8103.39,8103.39,768000000
2010/4/8,09:13:00,8103.35,8103.35,8103.35,8103.35,634000000
2010/4/8,09:14:00,8107.14,8107.14,8107.14,8107.14,772000000
2010/4/8,09:15:00,8108.02,8108.02,8108.02,8108.02,567000000
2010/4/8,09:16:00,8111.39,8111.39,8111.39,8111.39,683000000
2010/4/8,09:17:00,8110.04,8110.04,8110.04,8110.04,790000000
2010/4/8,09:18:00,8109.68,8109.68,8109.68,8109.68,786000000
2010/4/8,09:19:00,8110.69,8110.69,8110.69,8110.69,823000000
2010/4/8,09:20:00,8111.77,8111.77,8111.77,8111.77,639000000
2010/4/8,09:21:00,8112.65,8112.65,8112.65,8112.65,724000000
2010/4/8,09:22:00,8113.85,8113.85,8113.85,8113.85,719000000
2010/4/8,09:23:00,8115.87,8115.87,8115.87,8115.87,519000000
2010/4/8,09:24:00,8115.17,8115.17,8115.17,8115.17,761000000
2010/4/8,09:25:00,8115.54,8115.54,8115.54,8115.54,577000000
2010/4/8,09:26:00,8115.33,8115.33,8115.33,8115.33,556000000
2010/4/8,09:27:00,8114.96,8114.96,8114.96,8114.96,551000000
2010/4/8,09:28:00,8114.77,8114.77,8114.77,8114.77,460000000
2010/4/8,09:29:00,8113.08,8113.08,8113.08,8113.08,597000000
2010/4/8,09:30:00,8110.51,8110.51,8110.51,8110.51,542000000
2010/4/8,09:31:00,8111.36,8111.36,8111.36,8111.36,479000000
2010/4/8,09:32:00,8109.07,8109.07,8109.07,8109.07,610000000
2010/4/8,09:33:00,8110.37,8110.37,8110.37,8110.37,576000000
2010/4/8,09:34:00,8109.20,8109.20,8109.20,8109.20,795000000
2010/4/8,09:35:00,8109.11,8109.11,8109.11,8109.11,552000000
2010/4/8,09:36:00,8107.16,8107.16,8107.16,8107.16,570000000
2010/4/8,09:37:00,8107.21,8107.21,8107.21,8107.21,642000000
2010/4/8,09:38:00,8105.01,8105.01,8105.01,8105.01,515000000
2010/4/8,09:39:00,8105.87,8105.87,8105.87,8105.87,527000000
2010/4/8,09:40:00,8100.32,8100.32,8100.32,8100.32,742000000
2010/4/8,09:41:00,8094.02,8094.02,8094.02,8094.02,879000000
2010/4/8,09:42:00,8093.03,8093.03,8093.03,8093.03,1043000000
2010/4/8,09:43:00,8090.33,8090.33,8090.33,8090.33,694000000
2010/4/8,09:44:00,8088.03,8088.03,8088.03,8088.03,648000000
2010/4/8,09:45:00,8086.18,8086.18,8086.18,8086.18,843000000
2010/4/8,09:46:00,8080.81,8080.81,8080.81,8080.81,660000000
2010/4/8,09:47:00,8079.99,8079.99,8079.99,8079.99,744000000
2010/4/8,09:48:00,8077.86,8077.86,8077.86,8077.86,694000000
2010/4/8,09:49:00,8077.48,8077.48,8077.48,8077.48,605000000
2010/4/8,09:50:00,8076.34,8076.34,8076.34,8076.34,655000000
2010/4/8,09:51:00,8076.56,8076.56,8076.56,8076.56,457000000
2010/4/8,09:52:00,8075.43,8075.43,8075.43,8075.43,574000000
2010/4/8,09:53:00,8077.67,8077.67,8077.67,8077.67,511000000
2010/4/8,09:54:00,8081.33,8081.33,8081.33,8081.33,440000000
2010/4/8,09:55:00,8081.25,8081.25,8081.25,8081.25,561000000
2010/4/8,09:56:00,8081.40,8081.40,8081.40,8081.40,440000000
2010/4/8,09:57:00,8082.95,8082.95,8082.95,8082.95,456000000
2010/4/8,09:58:00,8086.81,8086.81,8086.81,8086.81,512000000
2010/4/8,09:59:00,8087.95,8087.95,8087.95,8087.95,405000000
2010/4/8,10:00:00,8087.83,8087.83,8087.83,8087.83,555000000
2010/4/8,10:01:00,8089.21,8089.21,8089.21,8089.21,495000000
2010/4/8,10:02:00,8088.45,8088.45,8088.45,8088.45,539000000
2010/4/8,10:03:00,8087.43,8087.43,8087.43,8087.43,639000000
2010/4/8,10:04:00,8087.90,8087.90,8087.90,8087.90,455000000
2010/4/8,10:05:00,8089.43,8089.43,8089.43,8089.43,561000000
2010/4/8,10:06:00,8091.80,8091.80,8091.80,8091.80,433000000
2010/4/8,10:07:00,8091.73,8091.73,8091.73,8091.73,499000000
2010/4/8,10:08:00,8090.92,8090.92,8090.92,8090.92,561000000
2010/4/8,10:09:00,8094.66,8094.66,8094.66,8094.66,357000000
2010/4/8,10:10:00,8093.28,8093.28,8093.28,8093.28,405000000
2010/4/8,10:11:00,8091.79,8091.79,8091.79,8091.79,418000000
2010/4/8,10:12:00,8091.44,8091.44,8091.44,8091.44,395000000
2010/4/8,10:13:00,8090.60,8090.60,8090.60,8090.60,458000000
2010/4/8,10:14:00,8089.44,8089.44,8089.44,8089.44,272000000
2010/4/8,10:15:00,8089.33,8089.33,8089.33,8089.33,384000000
2010/4/8,10:16:00,8089.57,8089.57,8089.57,8089.57,401000000
2010/4/8,10:17:00,8089.47,8089.47,8089.47,8089.47,285000000
2010/4/8,10:18:00,8102.44,8102.44,8102.44,8102.44,919000000
2010/4/8,10:19:00,8109.98,8109.98,8109.98,8109.98,962000000
2010/4/8,10:20:00,8117.43,8117.43,8117.43,8117.43,921000000
2010/4/8,10:21:00,8138.83,8138.83,8138.83,8138.83,2159000064
2010/4/8,10:22:00,8148.46,8148.46,8148.46,8148.46,1108000000
2010/4/8,10:23:00,8149.68,8149.68,8149.68,8149.68,1187000064
2010/4/8,10:24:00,8145.34,8145.34,8145.34,8145.34,675000000
2010/4/8,10:25:00,8139.07,8139.07,8139.07,8139.07,641000000
2010/4/8,10:26:00,8135.84,8135.84,8135.84,8135.84,607000000
2010/4/8,10:27:00,8132.22,8132.22,8132.22,8132.22,410000000
2010/4/8,10:28:00,8132.42,8132.42,8132.42,8132.42,505000000
2010/4/8,10:29:00,8132.00,8132.00,8132.00,8132.00,418000000
2010/4/8,10:30:00,8131.46,8131.46,8131.46,8131.46,440000000
2010/4/8,10:31:00,8132.11,8132.11,8132.11,8132.11,508000000
2010/4/8,10:32:00,8131.64,8131.64,8131.64,8131.64,326000000
2010/4/8,10:33:00,8133.13,8133.13,8133.13,8133.13,477000000
2010/4/8,10:34:00,8133.94,8133.94,8133.94,8133.94,344000000
2010/4/8,10:35:00,8132.76,8132.76,8132.76,8132.76,430000000
2010/4/8,10:36:00,8134.73,8134.73,8134.73,8134.73,581000000
2010/4/8,10:37:00,8137.43,8137.43,8137.43,8137.43,535000000
2010/4/8,10:38:00,8138.83,8138.83,8138.83,8138.83,642000000
2010/4/8,10:39:00,8137.15,8137.15,8137.15,8137.15,493000000
2010/4/8,10:40:00,8135.82,8135.82,8135.82,8135.82,351000000
2010/4/8,10:41:00,8135.53,8135.53,8135.53,8135.53,469000000
2010/4/8,10:42:00,8134.49,8134.49,8134.49,8134.49,389000000
2010/4/8,10:43:00,8133.42,8133.42,8133.42,8133.42,429000000
2010/4/8,10:44:00,8134.48,8134.48,8134.48,8134.48,366000000
2010/4/8,10:45:00,8131.30,8131.30,8131.30,8131.30,294000000
2010/4/8,10:46:00,8135.51,8135.51,8135.51,8135.51,505000000
2010/4/8,10:47:00,8133.71,8133.71,8133.71,8133.71,370000000
2010/4/8,10:48:00,8134.60,8134.60,8134.60,8134.60,406000000
2010/4/8,10:49:00,8137.68,8137.68,8137.68,8137.68,467000000
2010/4/8,10:50:00,8138.78,8138.78,8138.78,8138.78,377000000
2010/4/8,10:51:00,8139.49,8139.49,8139.49,8139.49,508000000
2010/4/8,10:52:00,8141.58,8141.58,8141.58,8141.58,481000000
2010/4/8,10:53:00,8139.07,8139.07,8139.07,8139.07,460000000
2010/4/8,10:54:00,8142.19,8142.19,8142.19,8142.19,629000000
2010/4/8,10:55:00,8142.67,8142.67,8142.67,8142.67,354000000
2010/4/8,10:56:00,8144.42,8144.42,8144.42,8144.42,633000000
2010/4/8,10:57:00,8148.12,8148.12,8148.12,8148.12,475000000
2010/4/8,10:58:00,8146.45,8146.45,8146.45,8146.45,561000000
2010/4/8,10:59:00,8144.84,8144.84,8144.84,8144.84,612000000
2010/4/8,11:00:00,8142.12,8142.12,8142.12,8142.12,389000000
2010/4/8,11:01:00,8141.71,8141.71,8141.71,8141.71,460000000
2010/4/8,11:02:00,8138.66,8138.66,8138.66,8138.66,451000000
2010/4/8,11:03:00,8138.66,8138.66,8138.66,8138.66,415000000
2010/4/8,11:04:00,8136.93,8136.93,8136.93,8136.93,541000000
2010/4/8,11:05:00,8135.49,8135.49,8135.49,8135.49,322000000
2010/4/8,11:06:00,8133.36,8133.36,8133.36,8133.36,393000000
2010/4/8,11:07:00,8133.00,8133.00,8133.00,8133.00,451000000
2010/4/8,11:08:00,8130.66,8130.66,8130.66,8130.66,351000000
2010/4/8,11:09:00,8128.67,8128.67,8128.67,8128.67,454000000
2010/4/8,11:10:00,8127.96,8127.96,8127.96,8127.96,389000000
2010/4/8,11:11:00,8128.94,8128.94,8128.94,8128.94,421000000
2010/4/8,11:12:00,8131.84,8131.84,8131.84,8131.84,435000000
2010/4/8,11:13:00,8129.89,8129.89,8129.89,8129.89,319000000
2010/4/8,11:14:00,8127.92,8127.92,8127.92,8127.92,424000000
2010/4/8,11:15:00,8127.16,8127.16,8127.16,8127.16,336000000
2010/4/8,11:16:00,8124.81,8124.81,8124.81,8124.81,489000000
2010/4/8,11:17:00,8124.32,8124.32,8124.32,8124.32,507000000
2010/4/8,11:18:00,8123.12,8123.12,8123.12,8123.12,395000000
2010/4/8,11:19:00,8120.93,8120.93,8120.93,8120.93,556000000
2010/4/8,11:20:00,8123.60,8123.60,8123.60,8123.60,589000000
2010/4/8,11:21:00,8119.28,8119.28,8119.28,8119.28,467000000
2010/4/8,11:22:00,8120.89,8120.89,8120.89,8120.89,549000000
2010/4/8,11:23:00,8118.97,8118.97,8118.97,8118.97,338000000
2010/4/8,11:24:00,8117.21,8117.21,8117.21,8117.21,455000000
2010/4/8,11:25:00,8116.93,8116.93,8116.93,8116.93,427000000
2010/4/8,11:26:00,8116.53,8116.53,8116.53,8116.53,279000000
2010/4/8,11:27:00,8118.61,8118.61,8118.61,8118.61,445000000
2010/4/8,11:28:00,8120.85,8120.85,8120.85,8120.85,334000000
2010/4/8,11:29:00,8117.59,8117.59,8117.59,8117.59,416000000
2010/4/8,11:30:00,8119.26,8119.26,8119.26,8119.26,421000000
2010/4/8,11:31:00,8120.49,8120.49,8120.49,8120.49,275000000
2010/4/8,11:32:00,8122.24,8122.24,8122.24,8122.24,359000000
2010/4/8,11:33:00,8123.39,8123.39,8123.39,8123.39,294000000
2010/4/8,11:34:00,8123.26,8123.26,8123.26,8123.26,278000000
2010/4/8,11:35:00,8122.76,8122.76,8122.76,8122.76,311000000
2010/4/8,11:36:00,8123.24,8123.24,8123.24,8123.24,241000000
2010/4/8,11:37:00,8124.39,8124.39,8124.39,8124.39,283000000
2010/4/8,11:38:00,8123.59,8123.59,8123.59,8123.59,301000000
2010/4/8,11:39:00,8126.50,8126.50,8126.50,8126.50,287000000
2010/4/8,11:40:00,8126.34,8126.34,8126.34,8126.34,359000000
2010/4/8,11:41:00,8126.25,8126.25,8126.25,8126.25,278000000
2010/4/8,11:42:00,8123.81,8123.81,8123.81,8123.81,338000000
2010/4/8,11:43:00,8124.68,8124.68,8124.68,8124.68,376000000
2010/4/8,11:44:00,8123.28,8123.28,8123.28,8123.28,231000000
2010/4/8,11:45:00,8123.01,8123.01,8123.01,8123.01,289000000
2010/4/8,11:46:00,8123.75,8123.75,8123.75,8123.75,274000000
2010/4/8,11:47:00,8122.40,8122.40,8122.40,8122.40,277000000
2010/4/8,11:48:00,8119.88,8119.88,8119.88,8119.88,321000000
2010/4/8,11:49:00,8119.09,8119.09,8119.09,8119.09,289000000
2010/4/8,11:50:00,8107.03,8107.03,8107.03,8107.03,807000000
2010/4/8,11:51:00,8100.84,8100.84,8100.84,8100.84,814000000
2010/4/8,11:52:00,8098.40,8098.40,8098.40,8098.40,774000000
2010/4/8,11:53:00,8092.67,8092.67,8092.67,8092.67,814000000
2010/4/8,11:54:00,8093.11,8093.11,8093.11,8093.11,631000000
2010/4/8,11:55:00,8086.20,8086.20,8086.20,8086.20,871000000
2010/4/8,11:56:00,8077.48,8077.48,8077.48,8077.48,1267000064
2010/4/8,11:57:00,8075.69,8075.69,8075.69,8075.69,793000000
2010/4/8,11:58:00,8076.49,8076.49,8076.49,8076.49,737000000
2010/4/8,11:59:00,8078.60,8078.60,8078.60,8078.60,444000000
2010/4/8,12:00:00,8079.32,8079.32,8079.32,8079.32,541000000
2010/4/8,12:01:00,8082.87,8082.87,8082.87,8082.87,453000000
2010/4/8,12:02:00,8083.31,8083.31,8083.31,8083.31,337000000
2010/4/8,12:03:00,8088.37,8088.37,8088.37,8088.37,348000000
2010/4/8,12:04:00,8086.82,8086.82,8086.82,8086.82,272000000
2010/4/8,12:05:00,8087.29,8087.29,8087.29,8087.29,297000000
2010/4/8,12:06:00,8085.94,8085.94,8085.94,8085.94,346000000
2010/4/8,12:07:00,8084.51,8084.51,8084.51,8084.51,255000000
2010/4/8,12:08:00,8084.16,8084.16,8084.16,8084.16,304000000
2010/4/8,12:09:00,8080.73,8080.73,8080.73,8080.73,279000000
2010/4/8,12:10:00,8079.12,8079.12,8079.12,8079.12,284000000
2010/4/8,12:11:00,8072.20,8072.20,8072.20,8072.20,760000000
2010/4/8,12:12:00,8068.11,8068.11,8068.11,8068.11,571000000
2010/4/8,12:13:00,8066.75,8066.75,8066.75,8066.75,636000000
2010/4/8,12:14:00,8066.33,8066.33,8066.33,8066.33,516000000
2010/4/8,12:15:00,8064.87,8064.87,8064.87,8064.87,521000000
2010/4/8,12:16:00,8062.28,8062.28,8062.28,8062.28,691000000
2010/4/8,12:17:00,8062.83,8062.83,8062.83,8062.83,418000000
2010/4/8,12:18:00,8064.41,8064.41,8064.41,8064.41,516000000
2010/4/8,12:19:00,8063.12,8063.12,8063.12,8063.12,419000000
2010/4/8,12:20:00,8064.88,8064.88,8064.88,8064.88,368000000
2010/4/8,12:21:00,8065.40,8065.40,8065.40,8065.40,455000000
2010/4/8,12:22:00,8065.20,8065.20,8065.20,8065.20,243000000
2010/4/8,12:23:00,8065.14,8065.14,8065.14,8065.14,365000000
2010/4/8,12:24:00,8066.88,8066.88,8066.88,8066.88,368000000
2010/4/8,12:25:00,8066.21,8066.21,8066.21,8066.21,299000000
2010/4/8,12:26:00,8067.96,8067.96,8067.96,8067.96,331000000
2010/4/8,12:27:00,8068.36,8068.36,8068.36,8068.36,296000000
2010/4/8,12:28:00,8066.69,8066.69,8066.69,8066.69,312000000
2010/4/8,12:29:00,8067.50,8067.50,8067.50,8067.50,339000000
2010/4/8,12:30:00,8067.08,8067.08,8067.08,8067.08,273000000
2010/4/8,12:31:00,8066.22,8066.22,8066.22,8066.22,324000000
2010/4/8,12:32:00,8067.59,8067.59,8067.59,8067.59,339000000
2010/4/8,12:33:00,8067.01,8067.01,8067.01,8067.01,311000000
2010/4/8,12:34:00,8068.14,8068.14,8068.14,8068.14,331000000
2010/4/8,12:35:00,8068.98,8068.98,8068.98,8068.98,220000000
2010/4/8,12:36:00,8066.22,8066.22,8066.22,8066.22,413000000
2010/4/8,12:37:00,8067.09,8067.09,8067.09,8067.09,259000000
2010/4/8,12:38:00,8065.80,8065.80,8065.80,8065.80,291000000
2010/4/8,12:39:00,8063.51,8063.51,8063.51,8063.51,323000000
2010/4/8,12:40:00,8063.93,8063.93,8063.93,8063.93,248000000
2010/4/8,12:41:00,8061.32,8061.32,8061.32,8061.32,378000000
2010/4/8,12:42:00,8059.62,8059.62,8059.62,8059.62,469000000
2010/4/8,12:43:00,8057.41,8057.41,8057.41,8057.41,470000000
2010/4/8,12:44:00,8053.75,8053.75,8053.75,8053.75,531000000
2010/4/8,12:45:00,8050.48,8050.48,8050.48,8050.48,451000000
2010/4/8,12:46:00,8048.73,8048.73,8048.73,8048.73,687000000
2010/4/8,12:47:00,8046.56,8046.56,8046.56,8046.56,655000000
2010/4/8,12:48:00,8043.50,8043.50,8043.50,8043.50,690000000
2010/4/8,12:49:00,8041.77,8041.77,8041.77,8041.77,768000000
2010/4/8,12:50:00,8041.18,8041.18,8041.18,8041.18,608000000
2010/4/8,12:51:00,8038.37,8038.37,8038.37,8038.37,970000000
2010/4/8,12:52:00,8039.83,8039.83,8039.83,8039.83,669000000
2010/4/8,12:53:00,8044.92,8044.92,8044.92,8044.92,669000000
2010/4/8,12:54:00,8047.95,8047.95,8047.95,8047.95,635000000
2010/4/8,12:55:00,8051.50,8051.50,8051.50,8051.50,416000000
2010/4/8,12:56:00,8055.51,8055.51,8055.51,8055.51,512000000
2010/4/8,12:57:00,8058.02,8058.02,8058.02,8058.02,432000000
2010/4/8,12:58:00,8060.25,8060.25,8060.25,8060.25,353000000
2010/4/8,12:59:00,8063.02,8063.02,8063.02,8063.02,424000000
2010/4/8,13:00:00,8063.13,8063.13,8063.13,8063.13,364000000
2010/4/8,13:01:00,8061.98,8061.98,8061.98,8061.98,352000000
2010/4/8,13:02:00,8062.82,8062.82,8062.82,8062.82,368000000
2010/4/8,13:03:00,8061.99,8061.99,8061.99,8061.99,258000000
2010/4/8,13:04:00,8061.29,8061.29,8061.29,8061.29,361000000
2010/4/8,13:05:00,8060.60,8060.60,8060.60,8060.60,316000000
2010/4/8,13:06:00,8058.67,8058.67,8058.67,8058.67,374000000
2010/4/8,13:07:00,8055.28,8055.28,8055.28,8055.28,395000000
2010/4/8,13:08:00,8051.69,8051.69,8051.69,8051.69,310000000
2010/4/8,13:09:00,8051.13,8051.13,8051.13,8051.13,457000000
2010/4/8,13:10:00,8051.39,8051.39,8051.39,8051.39,440000000
2010/4/8,13:11:00,8050.35,8050.35,8050.35,8050.35,423000000
2010/4/8,13:12:00,8049.83,8049.83,8049.83,8049.83,511000000
2010/4/8,13:13:00,8049.70,8049.70,8049.70,8049.70,385000000
2010/4/8,13:14:00,8049.68,8049.68,8049.68,8049.68,421000000
2010/4/8,13:15:00,8048.85,8048.85,8048.85,8048.85,436000000
2010/4/8,13:16:00,8048.94,8048.94,8048.94,8048.94,437000000
2010/4/8,13:17:00,8047.39,8047.39,8047.39,8047.39,616000000
2010/4/8,13:18:00,8046.57,8046.57,8046.57,8046.57,486000000
2010/4/8,13:19:00,8048.45,8048.45,8048.45,8048.45,591000000
2010/4/8,13:20:00,8046.92,8046.92,8046.92,8046.92,578000000
2010/4/8,13:21:00,8045.18,8045.18,8045.18,8045.18,575000000
2010/4/8,13:22:00,8045.99,8045.99,8045.99,8045.99,702000000
2010/4/8,13:23:00,8046.22,8046.22,8046.22,8046.22,553000000
2010/4/8,13:24:00,8045.03,8045.03,8045.03,8045.03,664000000
2010/4/8,13:25:00,8050.23,8050.23,8050.23,8050.23,733000000
2010/4/8,13:26:00,8050.07,8050.07,8050.07,8050.07,0
2010/4/8,13:27:00,8050.07,8050.07,8050.07,8050.07,0
2010/4/8,13:28:00,8050.07,8050.07,8050.07,8050.07,0
2010/4/8,13:29:00,8050.07,8050.07,8050.07,8050.07,0
2010/4/8,13:30:00,8057.60,8057.60,8057.60,8057.60,2347032576
2010/4/9,09:01:00,8073.52,8073.52,8073.52,8073.52,2566000128
2010/4/9,09:02:00,8076.63,8076.63,8076.63,8076.63,737000000
2010/4/9,09:03:00,8079.30,8079.30,8079.30,8079.30,868000000
2010/4/9,09:04:00,8079.91,8079.91,8079.91,8079.91,815000000
2010/4/9,09:05:00,8080.67,8080.67,8080.67,8080.67,620000000
2010/4/9,09:06:00,8080.87,8080.87,8080.87,8080.87,821000000
2010/4/9,09:07:00,8080.87,8080.87,8080.87,8080.87,672000000
2010/4/9,09:08:00,8080.06,8080.06,8080.06,8080.06,578000000
2010/4/9,09:09:00,8077.75,8077.75,8077.75,8077.75,750000000
2010/4/9,09:10:00,8078.45,8078.45,8078.45,8078.45,563000000
2010/4/9,09:11:00,8074.12,8074.12,8074.12,8074.12,668000000
2010/4/9,09:12:00,8070.74,8070.74,8070.74,8070.74,585000000
2010/4/9,09:13:00,8068.28,8068.28,8068.28,8068.28,456000000
2010/4/9,09:14:00,8064.69,8064.69,8064.69,8064.69,565000000
2010/4/9,09:15:00,8062.51,8062.51,8062.51,8062.51,509000000
2010/4/9,09:16:00,8059.79,8059.79,8059.79,8059.79,602000000
2010/4/9,09:17:00,8056.55,8056.55,8056.55,8056.55,630000000
2010/4/9,09:18:00,8053.42,8053.42,8053.42,8053.42,473000000
2010/4/9,09:19:00,8050.00,8050.00,8050.00,8050.00,741000000
2010/4/9,09:20:00,8043.76,8043.76,8043.76,8043.76,596000000
2010/4/9,09:21:00,8043.41,8043.41,8043.41,8043.41,637000000
2010/4/9,09:22:00,8040.30,8040.30,8040.30,8040.30,701000000
2010/4/9,09:23:00,8041.34,8041.34,8041.34,8041.34,556000000
2010/4/9,09:24:00,8039.41,8039.41,8039.41,8039.41,717000000
2010/4/9,09:25:00,8041.41,8041.41,8041.41,8041.41,567000000
2010/4/9,09:26:00,8040.50,8040.50,8040.50,8040.50,545000000
2010/4/9,09:27:00,8048.12,8048.12,8048.12,8048.12,690000000
2010/4/9,09:28:00,8050.01,8050.01,8050.01,8050.01,471000000
2010/4/9,09:29:00,8051.55,8051.55,8051.55,8051.55,533000000
2010/4/9,09:30:00,8052.53,8052.53,8052.53,8052.53,515000000
2010/4/9,09:31:00,8055.76,8055.76,8055.76,8055.76,456000000
2010/4/9,09:32:00,8058.27,8058.27,8058.27,8058.27,581000000
2010/4/9,09:33:00,8061.74,8061.74,8061.74,8061.74,431000000
2010/4/9,09:34:00,8062.51,8062.51,8062.51,8062.51,537000000
2010/4/9,09:35:00,8063.89,8063.89,8063.89,8063.89,476000000
2010/4/9,09:36:00,8066.26,8066.26,8066.26,8066.26,476000000
2010/4/9,09:37:00,8068.58,8068.58,8068.58,8068.58,523000000
2010/4/9,09:38:00,8068.51,8068.51,8068.51,8068.51,399000000
2010/4/9,09:39:00,8069.34,8069.34,8069.34,8069.34,446000000
2010/4/9,09:40:00,8070.78,8070.78,8070.78,8070.78,415000000
2010/4/9,09:41:00,8070.45,8070.45,8070.45,8070.45,342000000
2010/4/9,09:42:00,8070.73,8070.73,8070.73,8070.73,455000000
2010/4/9,09:43:00,8068.27,8068.27,8068.27,8068.27,427000000
2010/4/9,09:44:00,8068.69,8068.69,8068.69,8068.69,442000000
2010/4/9,09:45:00,8068.76,8068.76,8068.76,8068.76,437000000
2010/4/9,09:46:00,8072.42,8072.42,8072.42,8072.42,487000000
2010/4/9,09:47:00,8081.78,8081.78,8081.78,8081.78,987000000
2010/4/9,09:48:00,8085.73,8085.73,8085.73,8085.73,599000000
2010/4/9,09:49:00,8087.03,8087.03,8087.03,8087.03,555000000
2010/4/9,09:50:00,8088.76,8088.76,8088.76,8088.76,674000000
2010/4/9,09:51:00,8089.46,8089.46,8089.46,8089.46,411000000
2010/4/9,09:52:00,8088.80,8088.80,8088.80,8088.80,444000000
2010/4/9,09:53:00,8088.45,8088.45,8088.45,8088.45,439000000
2010/4/9,09:54:00,8086.89,8086.89,8086.89,8086.89,355000000
2010/4/9,09:55:00,8084.21,8084.21,8084.21,8084.21,400000000
2010/4/9,09:56:00,8082.20,8082.20,8082.20,8082.20,341000000
2010/4/9,09:57:00,8080.30,8080.30,8080.30,8080.30,378000000
2010/4/9,09:58:00,8078.63,8078.63,8078.63,8078.63,370000000
2010/4/9,09:59:00,8074.85,8074.85,8074.85,8074.85,391000000
2010/4/9,10:00:00,8074.63,8074.63,8074.63,8074.63,423000000
2010/4/9,10:01:00,8072.30,8072.30,8072.30,8072.30,307000000
2010/4/9,10:02:00,8070.76,8070.76,8070.76,8070.76,362000000
2010/4/9,10:03:00,8070.27,8070.27,8070.27,8070.27,361000000
2010/4/9,10:04:00,8068.12,8068.12,8068.12,8068.12,266000000
2010/4/9,10:05:00,8068.23,8068.23,8068.23,8068.23,383000000
2010/4/9,10:06:00,8069.97,8069.97,8069.97,8069.97,348000000
2010/4/9,10:07:00,8070.36,8070.36,8070.36,8070.36,416000000
2010/4/9,10:08:00,8071.39,8071.39,8071.39,8071.39,411000000
2010/4/9,10:09:00,8072.16,8072.16,8072.16,8072.16,257000000
2010/4/9,10:10:00,8072.79,8072.79,8072.79,8072.79,340000000
2010/4/9,10:11:00,8072.71,8072.71,8072.71,8072.71,319000000
2010/4/9,10:12:00,8069.51,8069.51,8069.51,8069.51,261000000
2010/4/9,10:13:00,8068.16,8068.16,8068.16,8068.16,297000000
2010/4/9,10:14:00,8066.02,8066.02,8066.02,8066.02,243000000
2010/4/9,10:15:00,8064.96,8064.96,8064.96,8064.96,303000000
2010/4/9,10:16:00,8063.08,8063.08,8063.08,8063.08,368000000
2010/4/9,10:17:00,8059.43,8059.43,8059.43,8059.43,252000000
2010/4/9,10:18:00,8062.05,8062.05,8062.05,8062.05,379000000
2010/4/9,10:19:00,8059.09,8059.09,8059.09,8059.09,301000000
2010/4/9,10:20:00,8059.67,8059.67,8059.67,8059.67,354000000
2010/4/9,10:21:00,8058.65,8058.65,8058.65,8058.65,406000000
2010/4/9,10:22:00,8057.81,8057.81,8057.81,8057.81,257000000
2010/4/9,10:23:00,8057.85,8057.85,8057.85,8057.85,356000000
2010/4/9,10:24:00,8055.71,8055.71,8055.71,8055.71,289000000
2010/4/9,10:25:00,8055.38,8055.38,8055.38,8055.38,336000000
2010/4/9,10:26:00,8053.60,8053.60,8053.60,8053.60,398000000
2010/4/9,10:27:00,8051.94,8051.94,8051.94,8051.94,223000000
2010/4/9,10:28:00,8050.55,8050.55,8050.55,8050.55,328000000
2010/4/9,10:29:00,8049.83,8049.83,8049.83,8049.83,364000000
2010/4/9,10:30:00,8048.56,8048.56,8048.56,8048.56,326000000
2010/4/9,10:31:00,8047.45,8047.45,8047.45,8047.45,358000000
2010/4/9,10:32:00,8047.04,8047.04,8047.04,8047.04,257000000
2010/4/9,10:33:00,8049.66,8049.66,8049.66,8049.66,365000000
2010/4/9,10:34:00,8051.96,8051.96,8051.96,8051.96,350000000
2010/4/9,10:35:00,8053.22,8053.22,8053.22,8053.22,306000000
2010/4/9,10:36:00,8056.50,8056.50,8056.50,8056.50,371000000
2010/4/9,10:37:00,8060.33,8060.33,8060.33,8060.33,243000000
2010/4/9,10:38:00,8057.25,8057.25,8057.25,8057.25,315000000
2010/4/9,10:39:00,8058.44,8058.44,8058.44,8058.44,271000000
2010/4/9,10:40:00,8056.16,8056.16,8056.16,8056.16,187000000
2010/4/9,10:41:00,8055.52,8055.52,8055.52,8055.52,240000000
2010/4/9,10:42:00,8055.75,8055.75,8055.75,8055.75,212000000
2010/4/9,10:43:00,8054.25,8054.25,8054.25,8054.25,220000000
2010/4/9,10:44:00,8052.31,8052.31,8052.31,8052.31,295000000
2010/4/9,10:45:00,8054.09,8054.09,8054.09,8054.09,203000000
2010/4/9,10:46:00,8054.16,8054.16,8054.16,8054.16,286000000
2010/4/9,10:47:00,8057.05,8057.05,8057.05,8057.05,281000000
2010/4/9,10:48:00,8057.87,8057.87,8057.87,8057.87,225000000
2010/4/9,10:49:00,8057.84,8057.84,8057.84,8057.84,285000000
2010/4/9,10:50:00,8059.32,8059.32,8059.32,8059.32,220000000
2010/4/9,10:51:00,8057.60,8057.60,8057.60,8057.60,303000000
2010/4/9,10:52:00,8059.21,8059.21,8059.21,8059.21,257000000
2010/4/9,10:53:00,8059.76,8059.76,8059.76,8059.76,234000000
2010/4/9,10:54:00,8061.07,8061.07,8061.07,8061.07,338000000
2010/4/9,10:55:00,8059.03,8059.03,8059.03,8059.03,222000000
2010/4/9,10:56:00,8059.84,8059.84,8059.84,8059.84,285000000
2010/4/9,10:57:00,8058.31,8058.31,8058.31,8058.31,234000000
2010/4/9,10:58:00,8059.56,8059.56,8059.56,8059.56,187000000
2010/4/9,10:59:00,8058.59,8058.59,8058.59,8058.59,250000000
2010/4/9,11:00:00,8060.55,8060.55,8060.55,8060.55,189000000
2010/4/9,11:01:00,8062.58,8062.58,8062.58,8062.58,384000000
2010/4/9,11:02:00,8065.43,8065.43,8065.43,8065.43,358000000
2010/4/9,11:03:00,8064.86,8064.86,8064.86,8064.86,340000000
2010/4/9,11:04:00,8064.97,8064.97,8064.97,8064.97,373000000
2010/4/9,11:05:00,8066.59,8066.59,8066.59,8066.59,363000000
2010/4/9,11:06:00,8065.54,8065.54,8065.54,8065.54,366000000
2010/4/9,11:07:00,8064.27,8064.27,8064.27,8064.27,313000000
2010/4/9,11:08:00,8064.81,8064.81,8064.81,8064.81,284000000
2010/4/9,11:09:00,8066.73,8066.73,8066.73,8066.73,302000000
2010/4/9,11:10:00,8065.02,8065.02,8065.02,8065.02,353000000
2010/4/9,11:11:00,8063.88,8063.88,8063.88,8063.88,315000000
2010/4/9,11:12:00,8065.54,8065.54,8065.54,8065.54,413000000
2010/4/9,11:13:00,8064.89,8064.89,8064.89,8064.89,281000000
2010/4/9,11:14:00,8065.24,8065.24,8065.24,8065.24,409000000
2010/4/9,11:15:00,8065.34,8065.34,8065.34,8065.34,320000000
2010/4/9,11:16:00,8063.58,8063.58,8063.58,8063.58,248000000
2010/4/9,11:17:00,8062.95,8062.95,8062.95,8062.95,285000000
2010/4/9,11:18:00,8064.81,8064.81,8064.81,8064.81,245000000
2010/4/9,11:19:00,8063.60,8063.60,8063.60,8063.60,326000000
2010/4/9,11:20:00,8063.72,8063.72,8063.72,8063.72,247000000
2010/4/9,11:21:00,8064.21,8064.21,8064.21,8064.21,239000000
2010/4/9,11:22:00,8062.80,8062.80,8062.80,8062.80,297000000
2010/4/9,11:23:00,8068.55,8068.55,8068.55,8068.55,314000000
2010/4/9,11:24:00,8066.73,8066.73,8066.73,8066.73,311000000
2010/4/9,11:25:00,8067.41,8067.41,8067.41,8067.41,378000000
2010/4/9,11:26:00,8067.88,8067.88,8067.88,8067.88,300000000
2010/4/9,11:27:00,8067.93,8067.93,8067.93,8067.93,355000000
2010/4/9,11:28:00,8070.51,8070.51,8070.51,8070.51,310000000
2010/4/9,11:29:00,8070.23,8070.23,8070.23,8070.23,309000000
2010/4/9,11:30:00,8071.15,8071.15,8071.15,8071.15,366000000
2010/4/9,11:31:00,8073.56,8073.56,8073.56,8073.56,348000000
2010/4/9,11:32:00,8078.63,8078.63,8078.63,8078.63,479000000
2010/4/9,11:33:00,8077.82,8077.82,8077.82,8077.82,366000000
2010/4/9,11:34:00,8077.00,8077.00,8077.00,8077.00,363000000
2010/4/9,11:35:00,8080.12,8080.12,8080.12,8080.12,374000000
2010/4/9,11:36:00,8080.21,8080.21,8080.21,8080.21,298000000
2010/4/9,11:37:00,8079.26,8079.26,8079.26,8079.26,341000000
2010/4/9,11:38:00,8079.64,8079.64,8079.64,8079.64,296000000
2010/4/9,11:39:00,8078.89,8078.89,8078.89,8078.89,233000000
2010/4/9,11:40:00,8078.33,8078.33,8078.33,8078.33,313000000
2010/4/9,11:41:00,8078.08,8078.08,8078.08,8078.08,231000000
2010/4/9,11:42:00,8076.14,8076.14,8076.14,8076.14,296000000
2010/4/9,11:43:00,8078.26,8078.26,8078.26,8078.26,286000000
2010/4/9,11:44:00,8077.91,8077.91,8077.91,8077.91,283000000
2010/4/9,11:45:00,8077.52,8077.52,8077.52,8077.52,298000000
2010/4/9,11:46:00,8079.55,8079.55,8079.55,8079.55,240000000
2010/4/9,11:47:00,8078.54,8078.54,8078.54,8078.54,321000000
2010/4/9,11:48:00,8078.00,8078.00,8078.00,8078.00,311000000
2010/4/9,11:49:00,8079.18,8079.18,8079.18,8079.18,266000000
2010/4/9,11:50:00,8080.48,8080.48,8080.48,8080.48,501000000
2010/4/9,11:51:00,8079.23,8079.23,8079.23,8079.23,287000000
2010/4/9,11:52:00,8077.99,8077.99,8077.99,8077.99,293000000
2010/4/9,11:53:00,8077.59,8077.59,8077.59,8077.59,350000000
2010/4/9,11:54:00,8078.11,8078.11,8078.11,8078.11,230000000
2010/4/9,11:55:00,8075.73,8075.73,8075.73,8075.73,306000000
2010/4/9,11:56:00,8078.39,8078.39,8078.39,8078.39,285000000
2010/4/9,11:57:00,8076.18,8076.18,8076.18,8076.18,256000000
2010/4/9,11:58:00,8075.51,8075.51,8075.51,8075.51,245000000
2010/4/9,11:59:00,8077.66,8077.66,8077.66,8077.66,174000000
2010/4/9,12:00:00,8078.39,8078.39,8078.39,8078.39,299000000
2010/4/9,12:01:00,8077.97,8077.97,8077.97,8077.97,242000000
2010/4/9,12:02:00,8077.54,8077.54,8077.54,8077.54,208000000
2010/4/9,12:03:00,8075.48,8075.48,8075.48,8075.48,310000000
2010/4/9,12:04:00,8077.81,8077.81,8077.81,8077.81,245000000
2010/4/9,12:05:00,8076.16,8076.16,8076.16,8076.16,288000000
2010/4/9,12:06:00,8077.33,8077.33,8077.33,8077.33,323000000
2010/4/9,12:07:00,8077.20,8077.20,8077.20,8077.20,209000000
2010/4/9,12:08:00,8074.44,8074.44,8074.44,8074.44,326000000
2010/4/9,12:09:00,8076.17,8076.17,8076.17,8076.17,261000000
2010/4/9,12:10:00,8076.31,8076.31,8076.31,8076.31,260000000
2010/4/9,12:11:00,8074.23,8074.23,8074.23,8074.23,302000000
2010/4/9,12:12:00,8075.35,8075.35,8075.35,8075.35,214000000
2010/4/9,12:13:00,8075.30,8075.30,8075.30,8075.30,271000000
2010/4/9,12:14:00,8073.21,8073.21,8073.21,8073.21,266000000
2010/4/9,12:15:00,8075.15,8075.15,8075.15,8075.15,254000000
2010/4/9,12:16:00,8074.89,8074.89,8074.89,8074.89,344000000
2010/4/9,12:17:00,8074.41,8074.41,8074.41,8074.41,246000000
2010/4/9,12:18:00,8074.50,8074.50,8074.50,8074.50,327000000
2010/4/9,12:19:00,8074.54,8074.54,8074.54,8074.54,261000000
2010/4/9,12:20:00,8073.22,8073.22,8073.22,8073.22,263000000
2010/4/9,12:21:00,8070.53,8070.53,8070.53,8070.53,396000000
2010/4/9,12:22:00,8072.50,8072.50,8072.50,8072.50,283000000
2010/4/9,12:23:00,8071.96,8071.96,8071.96,8071.96,356000000
2010/4/9,12:24:00,8072.75,8072.75,8072.75,8072.75,276000000
2010/4/9,12:25:00,8070.68,8070.68,8070.68,8070.68,203000000
2010/4/9,12:26:00,8072.15,8072.15,8072.15,8072.15,269000000
2010/4/9,12:27:00,8069.61,8069.61,8069.61,8069.61,207000000
2010/4/9,12:28:00,8071.30,8071.30,8071.30,8071.30,268000000
2010/4/9,12:29:00,8068.68,8068.68,8068.68,8068.68,281000000
2010/4/9,12:30:00,8067.55,8067.55,8067.55,8067.55,241000000
2010/4/9,12:31:00,8068.64,8068.64,8068.64,8068.64,361000000
2010/4/9,12:32:00,8065.74,8065.74,8065.74,8065.74,265000000
2010/4/9,12:33:00,8063.21,8063.21,8063.21,8063.21,280000000
2010/4/9,12:34:00,8065.18,8065.18,8065.18,8065.18,338000000
2010/4/9,12:35:00,8065.99,8065.99,8065.99,8065.99,275000000
2010/4/9,12:36:00,8065.87,8065.87,8065.87,8065.87,325000000
2010/4/9,12:37:00,8065.49,8065.49,8065.49,8065.49,279000000
2010/4/9,12:38:00,8065.77,8065.77,8065.77,8065.77,281000000
2010/4/9,12:39:00,8068.08,8068.08,8068.08,8068.08,362000000
2010/4/9,12:40:00,8070.51,8070.51,8070.51,8070.51,258000000
2010/4/9,12:41:00,8074.71,8074.71,8074.71,8074.71,466000000
2010/4/9,12:42:00,8076.08,8076.08,8076.08,8076.08,511000000
2010/4/9,12:43:00,8077.63,8077.63,8077.63,8077.63,314000000
2010/4/9,12:44:00,8078.66,8078.66,8078.66,8078.66,490000000
2010/4/9,12:45:00,8079.90,8079.90,8079.90,8079.90,379000000
2010/4/9,12:46:00,8080.00,8080.00,8080.00,8080.00,389000000
2010/4/9,12:47:00,8079.76,8079.76,8079.76,8079.76,346000000
2010/4/9,12:48:00,8078.48,8078.48,8078.48,8078.48,302000000
2010/4/9,12:49:00,8078.69,8078.69,8078.69,8078.69,353000000
2010/4/9,12:50:00,8075.98,8075.98,8075.98,8075.98,282000000
2010/4/9,12:51:00,8076.46,8076.46,8076.46,8076.46,284000000
2010/4/9,12:52:00,8077.01,8077.01,8077.01,8077.01,360000000
2010/4/9,12:53:00,8079.96,8079.96,8079.96,8079.96,216000000
2010/4/9,12:54:00,8077.95,8077.95,8077.95,8077.95,362000000
2010/4/9,12:55:00,8076.39,8076.39,8076.39,8076.39,323000000
2010/4/9,12:56:00,8076.95,8076.95,8076.95,8076.95,373000000
2010/4/9,12:57:00,8077.86,8077.86,8077.86,8077.86,360000000
2010/4/9,12:58:00,8078.70,8078.70,8078.70,8078.70,296000000
2010/4/9,12:59:00,8078.44,8078.44,8078.44,8078.44,364000000
2010/4/9,13:00:00,8079.36,8079.36,8079.36,8079.36,292000000
2010/4/9,13:01:00,8080.02,8080.02,8080.02,8080.02,285000000
2010/4/9,13:02:00,8079.61,8079.61,8079.61,8079.61,317000000
2010/4/9,13:03:00,8080.21,8080.21,8080.21,8080.21,288000000
2010/4/9,13:04:00,8084.80,8084.80,8084.80,8084.80,391000000
2010/4/9,13:05:00,8085.76,8085.76,8085.76,8085.76,360000000
2010/4/9,13:06:00,8083.95,8083.95,8083.95,8083.95,464000000
2010/4/9,13:07:00,8087.26,8087.26,8087.26,8087.26,491000000
2010/4/9,13:08:00,8088.05,8088.05,8088.05,8088.05,371000000
2010/4/9,13:09:00,8086.33,8086.33,8086.33,8086.33,649000000
2010/4/9,13:10:00,8085.82,8085.82,8085.82,8085.82,521000000
2010/4/9,13:11:00,8086.45,8086.45,8086.45,8086.45,350000000
2010/4/9,13:12:00,8086.11,8086.11,8086.11,8086.11,543000000
2010/4/9,13:13:00,8085.94,8085.94,8085.94,8085.94,364000000
2010/4/9,13:14:00,8083.03,8083.03,8083.03,8083.03,442000000
2010/4/9,13:15:00,8084.98,8084.98,8084.98,8084.98,423000000
2010/4/9,13:16:00,8084.71,8084.71,8084.71,8084.71,376000000
2010/4/9,13:17:00,8085.83,8085.83,8085.83,8085.83,515000000
2010/4/9,13:18:00,8088.33,8088.33,8088.33,8088.33,423000000
2010/4/9,13:19:00,8086.30,8086.30,8086.30,8086.30,458000000
2010/4/9,13:20:00,8085.62,8085.62,8085.62,8085.62,503000000
2010/4/9,13:21:00,8088.88,8088.88,8088.88,8088.88,498000000
2010/4/9,13:22:00,8089.41,8089.41,8089.41,8089.41,672000000
2010/4/9,13:23:00,8092.62,8092.62,8092.62,8092.62,587000000
2010/4/9,13:24:00,8092.07,8092.07,8092.07,8092.07,605000000
2010/4/9,13:25:00,8094.33,8094.33,8094.33,8094.33,767000000
2010/4/9,13:26:00,8094.35,8094.35,8094.35,8094.35,0
2010/4/9,13:27:00,8094.35,8094.35,8094.35,8094.35,0
2010/4/9,13:28:00,8094.35,8094.35,8094.35,8094.35,0
2010/4/9,13:29:00,8094.35,8094.35,8094.35,8094.35,0
2010/4/9,13:30:00,8092.03,8092.03,8092.03,8092.03,1681032704
2010/4/12,09:01:00,8149.76,8149.76,8149.76,8149.76,129032704
2010/4/12,09:02:00,8152.53,8152.53,8152.53,8152.53,1096000000
2010/4/12,09:03:00,8152.46,8152.46,8152.46,8152.46,1047000000
2010/4/12,09:04:00,8147.58,8147.58,8147.58,8147.58,1086000000
2010/4/12,09:05:00,8147.60,8147.60,8147.60,8147.60,756000000
2010/4/12,09:06:00,8144.44,8144.44,8144.44,8144.44,996000000
2010/4/12,09:07:00,8143.51,8143.51,8143.51,8143.51,844000000
2010/4/12,09:08:00,8142.60,8142.60,8142.60,8142.60,786000000
2010/4/12,09:09:00,8137.84,8137.84,8137.84,8137.84,878000000
2010/4/12,09:10:00,8137.20,8137.20,8137.20,8137.20,710000000
2010/4/12,09:11:00,8135.40,8135.40,8135.40,8135.40,889000000
2010/4/12,09:12:00,8135.15,8135.15,8135.15,8135.15,763000000
2010/4/12,09:13:00,8134.65,8134.65,8134.65,8134.65,595000000
2010/4/12,09:14:00,8136.08,8136.08,8136.08,8136.08,806000000
2010/4/12,09:15:00,8136.95,8136.95,8136.95,8136.95,672000000
2010/4/12,09:16:00,8136.28,8136.28,8136.28,8136.28,774000000
2010/4/12,09:17:00,8139.00,8139.00,8139.00,8139.00,806000000
2010/4/12,09:18:00,8141.43,8141.43,8141.43,8141.43,656000000
2010/4/12,09:19:00,8144.78,8144.78,8144.78,8144.78,822000000
2010/4/12,09:20:00,8146.22,8146.22,8146.22,8146.22,718000000
2010/4/12,09:21:00,8146.46,8146.46,8146.46,8146.46,701000000
2010/4/12,09:22:00,8146.36,8146.36,8146.36,8146.36,704000000
2010/4/12,09:23:00,8141.77,8141.77,8141.77,8141.77,641000000
2010/4/12,09:24:00,8140.13,8140.13,8140.13,8140.13,866000000
2010/4/12,09:25:00,8139.60,8139.60,8139.60,8139.60,724000000
2010/4/12,09:26:00,8140.14,8140.14,8140.14,8140.14,589000000
2010/4/12,09:27:00,8137.41,8137.41,8137.41,8137.41,585000000
2010/4/12,09:28:00,8137.25,8137.25,8137.25,8137.25,550000000
2010/4/12,09:29:00,8134.20,8134.20,8134.20,8134.20,592000000
2010/4/12,09:30:00,8137.82,8137.82,8137.82,8137.82,508000000
2010/4/12,09:31:00,8136.43,8136.43,8136.43,8136.43,432000000
2010/4/12,09:32:00,8137.39,8137.39,8137.39,8137.39,551000000
2010/4/12,09:33:00,8135.21,8135.21,8135.21,8135.21,458000000
2010/4/12,09:34:00,8133.39,8133.39,8133.39,8133.39,505000000
2010/4/12,09:35:00,8131.36,8131.36,8131.36,8131.36,576000000
2010/4/12,09:36:00,8130.81,8130.81,8130.81,8130.81,428000000
2010/4/12,09:37:00,8125.13,8125.13,8125.13,8125.13,495000000
2010/4/12,09:38:00,8127.36,8127.36,8127.36,8127.36,445000000
2010/4/12,09:39:00,8124.00,8124.00,8124.00,8124.00,464000000
2010/4/12,09:40:00,8128.41,8128.41,8128.41,8128.41,496000000
2010/4/12,09:41:00,8130.65,8130.65,8130.65,8130.65,353000000
2010/4/12,09:42:00,8131.27,8131.27,8131.27,8131.27,463000000
2010/4/12,09:43:00,8129.89,8129.89,8129.89,8129.89,414000000
2010/4/12,09:44:00,8130.86,8130.86,8130.86,8130.86,411000000
2010/4/12,09:45:00,8130.40,8130.40,8130.40,8130.40,440000000
2010/4/12,09:46:00,8130.37,8130.37,8130.37,8130.37,340000000
2010/4/12,09:47:00,8133.19,8133.19,8133.19,8133.19,404000000
2010/4/12,09:48:00,8131.89,8131.89,8131.89,8131.89,436000000
2010/4/12,09:49:00,8131.47,8131.47,8131.47,8131.47,383000000
2010/4/12,09:50:00,8130.26,8130.26,8130.26,8130.26,491000000
2010/4/12,09:51:00,8129.40,8129.40,8129.40,8129.40,327000000
2010/4/12,09:52:00,8125.00,8125.00,8125.00,8125.00,425000000
2010/4/12,09:53:00,8126.01,8126.01,8126.01,8126.01,420000000
2010/4/12,09:54:00,8125.29,8125.29,8125.29,8125.29,362000000
2010/4/12,09:55:00,8124.50,8124.50,8124.50,8124.50,375000000
2010/4/12,09:56:00,8126.59,8126.59,8126.59,8126.59,305000000
2010/4/12,09:57:00,8124.93,8124.93,8124.93,8124.93,321000000
2010/4/12,09:58:00,8124.84,8124.84,8124.84,8124.84,356000000
2010/4/12,09:59:00,8124.24,8124.24,8124.24,8124.24,293000000
2010/4/12,10:00:00,8124.38,8124.38,8124.38,8124.38,384000000
2010/4/12,10:01:00,8123.75,8123.75,8123.75,8123.75,296000000
2010/4/12,10:02:00,8122.27,8122.27,8122.27,8122.27,315000000
2010/4/12,10:03:00,8123.29,8123.29,8123.29,8123.29,367000000
2010/4/12,10:04:00,8122.17,8122.17,8122.17,8122.17,265000000
2010/4/12,10:05:00,8121.15,8121.15,8121.15,8121.15,422000000
2010/4/12,10:06:00,8120.34,8120.34,8120.34,8120.34,360000000
2010/4/12,10:07:00,8120.31,8120.31,8120.31,8120.31,323000000
2010/4/12,10:08:00,8119.41,8119.41,8119.41,8119.41,479000000
2010/4/12,10:09:00,8118.60,8118.60,8118.60,8118.60,316000000
2010/4/12,10:10:00,8118.39,8118.39,8118.39,8118.39,391000000
2010/4/12,10:11:00,8117.61,8117.61,8117.61,8117.61,340000000
2010/4/12,10:12:00,8116.09,8116.09,8116.09,8116.09,275000000
2010/4/12,10:13:00,8115.61,8115.61,8115.61,8115.61,300000000
2010/4/12,10:14:00,8115.34,8115.34,8115.34,8115.34,263000000
2010/4/12,10:15:00,8116.05,8116.05,8116.05,8116.05,316000000
2010/4/12,10:16:00,8115.25,8115.25,8115.25,8115.25,320000000
2010/4/12,10:17:00,8114.33,8114.33,8114.33,8114.33,225000000
2010/4/12,10:18:00,8112.61,8112.61,8112.61,8112.61,268000000
2010/4/12,10:19:00,8113.08,8113.08,8113.08,8113.08,245000000
2010/4/12,10:20:00,8112.67,8112.67,8112.67,8112.67,287000000
2010/4/12,10:21:00,8108.52,8108.52,8108.52,8108.52,327000000
2010/4/12,10:22:00,8108.66,8108.66,8108.66,8108.66,224000000
2010/4/12,10:23:00,8107.85,8107.85,8107.85,8107.85,425000000
2010/4/12,10:24:00,8106.41,8106.41,8106.41,8106.41,313000000
2010/4/12,10:25:00,8105.12,8105.12,8105.12,8105.12,282000000
2010/4/12,10:26:00,8107.87,8107.87,8107.87,8107.87,319000000
2010/4/12,10:27:00,8104.34,8104.34,8104.34,8104.34,357000000
2010/4/12,10:28:00,8103.48,8103.48,8103.48,8103.48,407000000
2010/4/12,10:29:00,8105.27,8105.27,8105.27,8105.27,370000000
2010/4/12,10:30:00,8107.81,8107.81,8107.81,8107.81,359000000
2010/4/12,10:31:00,8109.34,8109.34,8109.34,8109.34,364000000
2010/4/12,10:32:00,8109.89,8109.89,8109.89,8109.89,255000000
2010/4/12,10:33:00,8111.73,8111.73,8111.73,8111.73,281000000
2010/4/12,10:34:00,8112.41,8112.41,8112.41,8112.41,315000000
2010/4/12,10:35:00,8117.44,8117.44,8117.44,8117.44,279000000
2010/4/12,10:36:00,8119.48,8119.48,8119.48,8119.48,333000000
2010/4/12,10:37:00,8115.78,8115.78,8115.78,8115.78,262000000
2010/4/12,10:38:00,8115.47,8115.47,8115.47,8115.47,270000000
2010/4/12,10:39:00,8112.78,8112.78,8112.78,8112.78,286000000
2010/4/12,10:40:00,8115.26,8115.26,8115.26,8115.26,236000000
2010/4/12,10:41:00,8111.41,8111.41,8111.41,8111.41,294000000
2010/4/12,10:42:00,8113.52,8113.52,8113.52,8113.52,244000000
2010/4/12,10:43:00,8111.33,8111.33,8111.33,8111.33,273000000
2010/4/12,10:44:00,8111.37,8111.37,8111.37,8111.37,245000000
2010/4/12,10:45:00,8111.89,8111.89,8111.89,8111.89,205000000
2010/4/12,10:46:00,8109.20,8109.20,8109.20,8109.20,279000000
2010/4/12,10:47:00,8107.67,8107.67,8107.67,8107.67,253000000
2010/4/12,10:48:00,8107.60,8107.60,8107.60,8107.60,230000000
2010/4/12,10:49:00,8106.86,8106.86,8106.86,8106.86,278000000
2010/4/12,10:50:00,8106.39,8106.39,8106.39,8106.39,165000000
2010/4/12,10:51:00,8102.39,8102.39,8102.39,8102.39,228000000
2010/4/12,10:52:00,8103.77,8103.77,8103.77,8103.77,309000000
2010/4/12,10:53:00,8104.22,8104.22,8104.22,8104.22,208000000
2010/4/12,10:54:00,8102.92,8102.92,8102.92,8102.92,306000000
2010/4/12,10:55:00,8100.32,8100.32,8100.32,8100.32,228000000
2010/4/12,10:56:00,8099.50,8099.50,8099.50,8099.50,275000000
2010/4/12,10:57:00,8100.39,8100.39,8100.39,8100.39,244000000
2010/4/12,10:58:00,8101.53,8101.53,8101.53,8101.53,241000000
2010/4/12,10:59:00,8102.88,8102.88,8102.88,8102.88,293000000
2010/4/12,11:00:00,8101.40,8101.40,8101.40,8101.40,256000000
2010/4/12,11:01:00,8102.23,8102.23,8102.23,8102.23,227000000
2010/4/12,11:02:00,8102.14,8102.14,8102.14,8102.14,270000000
2010/4/12,11:03:00,8102.32,8102.32,8102.32,8102.32,205000000
2010/4/12,11:04:00,8100.42,8100.42,8100.42,8100.42,236000000
2010/4/12,11:05:00,8103.36,8103.36,8103.36,8103.36,201000000
2010/4/12,11:06:00,8103.26,8103.26,8103.26,8103.26,238000000
2010/4/12,11:07:00,8103.81,8103.81,8103.81,8103.81,216000000
2010/4/12,11:08:00,8105.20,8105.20,8105.20,8105.20,177000000
2010/4/12,11:09:00,8102.81,8102.81,8102.81,8102.81,236000000
2010/4/12,11:10:00,8105.08,8105.08,8105.08,8105.08,231000000
2010/4/12,11:11:00,8105.04,8105.04,8105.04,8105.04,198000000
2010/4/12,11:12:00,8105.43,8105.43,8105.43,8105.43,278000000
2010/4/12,11:13:00,8106.59,8106.59,8106.59,8106.59,179000000
2010/4/12,11:14:00,8107.17,8107.17,8107.17,8107.17,243000000
2010/4/12,11:15:00,8107.53,8107.53,8107.53,8107.53,254000000
2010/4/12,11:16:00,8105.94,8105.94,8105.94,8105.94,184000000
2010/4/12,11:17:00,8107.31,8107.31,8107.31,8107.31,254000000
2010/4/12,11:18:00,8107.49,8107.49,8107.49,8107.49,225000000
2010/4/12,11:19:00,8108.73,8108.73,8108.73,8108.73,244000000
2010/4/12,11:20:00,8108.33,8108.33,8108.33,8108.33,255000000
2010/4/12,11:21:00,8109.47,8109.47,8109.47,8109.47,215000000
2010/4/12,11:22:00,8108.47,8108.47,8108.47,8108.47,267000000
2010/4/12,11:23:00,8109.89,8109.89,8109.89,8109.89,210000000
2010/4/12,11:24:00,8111.19,8111.19,8111.19,8111.19,227000000
2010/4/12,11:25:00,8112.23,8112.23,8112.23,8112.23,254000000
2010/4/12,11:26:00,8112.06,8112.06,8112.06,8112.06,313000000
2010/4/12,11:27:00,8111.59,8111.59,8111.59,8111.59,350000000
2010/4/12,11:28:00,8110.86,8110.86,8110.86,8110.86,237000000
2010/4/12,11:29:00,8112.35,8112.35,8112.35,8112.35,249000000
2010/4/12,11:30:00,8110.85,8110.85,8110.85,8110.85,316000000
2010/4/12,11:31:00,8112.51,8112.51,8112.51,8112.51,302000000
2010/4/12,11:32:00,8110.93,8110.93,8110.93,8110.93,300000000
2010/4/12,11:33:00,8110.35,8110.35,8110.35,8110.35,201000000
2010/4/12,11:34:00,8108.50,8108.50,8108.50,8108.50,258000000
2010/4/12,11:35:00,8107.70,8107.70,8107.70,8107.70,283000000
2010/4/12,11:36:00,8106.37,8106.37,8106.37,8106.37,260000000
2010/4/12,11:37:00,8104.26,8104.26,8104.26,8104.26,391000000
2010/4/12,11:38:00,8105.03,8105.03,8105.03,8105.03,265000000
2010/4/12,11:39:00,8103.51,8103.51,8103.51,8103.51,250000000
2010/4/12,11:40:00,8101.37,8101.37,8101.37,8101.37,271000000
2010/4/12,11:41:00,8101.05,8101.05,8101.05,8101.05,214000000
2010/4/12,11:42:00,8097.97,8097.97,8097.97,8097.97,270000000
2010/4/12,11:43:00,8099.56,8099.56,8099.56,8099.56,280000000
2010/4/12,11:44:00,8097.72,8097.72,8097.72,8097.72,244000000
2010/4/12,11:45:00,8096.45,8096.45,8096.45,8096.45,346000000
2010/4/12,11:46:00,8097.06,8097.06,8097.06,8097.06,316000000
2010/4/12,11:47:00,8095.81,8095.81,8095.81,8095.81,401000000
2010/4/12,11:48:00,8097.40,8097.40,8097.40,8097.40,318000000
2010/4/12,11:49:00,8095.30,8095.30,8095.30,8095.30,272000000
2010/4/12,11:50:00,8096.32,8096.32,8096.32,8096.32,338000000
2010/4/12,11:51:00,8098.36,8098.36,8098.36,8098.36,232000000
2010/4/12,11:52:00,8097.60,8097.60,8097.60,8097.60,233000000
2010/4/12,11:53:00,8098.84,8098.84,8098.84,8098.84,224000000
2010/4/12,11:54:00,8095.79,8095.79,8095.79,8095.79,141000000
2010/4/12,11:55:00,8094.23,8094.23,8094.23,8094.23,208000000
2010/4/12,11:56:00,8098.34,8098.34,8098.34,8098.34,231000000
2010/4/12,11:57:00,8096.90,8096.90,8096.90,8096.90,205000000
2010/4/12,11:58:00,8096.39,8096.39,8096.39,8096.39,248000000
2010/4/12,11:59:00,8094.91,8094.91,8094.91,8094.91,211000000
2010/4/12,12:00:00,8097.78,8097.78,8097.78,8097.78,315000000
2010/4/12,12:01:00,8095.11,8095.11,8095.11,8095.11,239000000
2010/4/12,12:02:00,8095.57,8095.57,8095.57,8095.57,191000000
2010/4/12,12:03:00,8092.94,8092.94,8092.94,8092.94,274000000
2010/4/12,12:04:00,8095.22,8095.22,8095.22,8095.22,204000000
2010/4/12,12:05:00,8096.31,8096.31,8096.31,8096.31,244000000
2010/4/12,12:06:00,8094.41,8094.41,8094.41,8094.41,232000000
2010/4/12,12:07:00,8095.97,8095.97,8095.97,8095.97,185000000
2010/4/12,12:08:00,8098.53,8098.53,8098.53,8098.53,233000000
2010/4/12,12:09:00,8095.69,8095.69,8095.69,8095.69,204000000
2010/4/12,12:10:00,8098.82,8098.82,8098.82,8098.82,212000000
2010/4/12,12:11:00,8099.82,8099.82,8099.82,8099.82,262000000
2010/4/12,12:12:00,8098.95,8098.95,8098.95,8098.95,169000000
2010/4/12,12:13:00,8099.77,8099.77,8099.77,8099.77,255000000
2010/4/12,12:14:00,8100.26,8100.26,8100.26,8100.26,254000000
2010/4/12,12:15:00,8097.69,8097.69,8097.69,8097.69,169000000
2010/4/12,12:16:00,8099.06,8099.06,8099.06,8099.06,275000000
2010/4/12,12:17:00,8099.58,8099.58,8099.58,8099.58,193000000
2010/4/12,12:18:00,8100.79,8100.79,8100.79,8100.79,219000000
2010/4/12,12:19:00,8100.33,8100.33,8100.33,8100.33,202000000
2010/4/12,12:20:00,8101.39,8101.39,8101.39,8101.39,212000000
2010/4/12,12:21:00,8098.14,8098.14,8098.14,8098.14,286000000
2010/4/12,12:22:00,8103.46,8103.46,8103.46,8103.46,260000000
2010/4/12,12:23:00,8104.19,8104.19,8104.19,8104.19,278000000
2010/4/12,12:24:00,8104.54,8104.54,8104.54,8104.54,341000000
2010/4/12,12:25:00,8106.96,8106.96,8106.96,8106.96,337000000
2010/4/12,12:26:00,8107.75,8107.75,8107.75,8107.75,436000000
2010/4/12,12:27:00,8107.77,8107.77,8107.77,8107.77,314000000
2010/4/12,12:28:00,8105.49,8105.49,8105.49,8105.49,338000000
2010/4/12,12:29:00,8108.55,8108.55,8108.55,8108.55,356000000
2010/4/12,12:30:00,8106.50,8106.50,8106.50,8106.50,344000000
2010/4/12,12:31:00,8108.28,8108.28,8108.28,8108.28,440000000
2010/4/12,12:32:00,8110.24,8110.24,8110.24,8110.24,361000000
2010/4/12,12:33:00,8110.99,8110.99,8110.99,8110.99,371000000
2010/4/12,12:34:00,8109.92,8109.92,8109.92,8109.92,380000000
2010/4/12,12:35:00,8111.24,8111.24,8111.24,8111.24,272000000
2010/4/12,12:36:00,8110.70,8110.70,8110.70,8110.70,381000000
2010/4/12,12:37:00,8110.67,8110.67,8110.67,8110.67,326000000
2010/4/12,12:38:00,8109.79,8109.79,8109.79,8109.79,276000000
2010/4/12,12:39:00,8108.89,8108.89,8108.89,8108.89,315000000
2010/4/12,12:40:00,8109.46,8109.46,8109.46,8109.46,226000000
2010/4/12,12:41:00,8110.95,8110.95,8110.95,8110.95,290000000
2010/4/12,12:42:00,8108.92,8108.92,8108.92,8108.92,253000000
2010/4/12,12:43:00,8105.94,8105.94,8105.94,8105.94,252000000
2010/4/12,12:44:00,8108.62,8108.62,8108.62,8108.62,330000000
2010/4/12,12:45:00,8107.87,8107.87,8107.87,8107.87,255000000
2010/4/12,12:46:00,8108.05,8108.05,8108.05,8108.05,324000000
2010/4/12,12:47:00,8107.27,8107.27,8107.27,8107.27,312000000
2010/4/12,12:48:00,8107.47,8107.47,8107.47,8107.47,325000000
2010/4/12,12:49:00,8106.17,8106.17,8106.17,8106.17,317000000
2010/4/12,12:50:00,8106.42,8106.42,8106.42,8106.42,255000000
2010/4/12,12:51:00,8106.61,8106.61,8106.61,8106.61,333000000
2010/4/12,12:52:00,8104.51,8104.51,8104.51,8104.51,359000000
2010/4/12,12:53:00,8107.69,8107.69,8107.69,8107.69,284000000
2010/4/12,12:54:00,8107.46,8107.46,8107.46,8107.46,385000000
2010/4/12,12:55:00,8107.64,8107.64,8107.64,8107.64,350000000
2010/4/12,12:56:00,8107.98,8107.98,8107.98,8107.98,291000000
2010/4/12,12:57:00,8109.35,8109.35,8109.35,8109.35,304000000
2010/4/12,12:58:00,8108.05,8108.05,8108.05,8108.05,236000000
2010/4/12,12:59:00,8110.28,8110.28,8110.28,8110.28,314000000
2010/4/12,13:00:00,8110.70,8110.70,8110.70,8110.70,312000000
2010/4/12,13:01:00,8114.73,8114.73,8114.73,8114.73,325000000
2010/4/12,13:02:00,8111.66,8111.66,8111.66,8111.66,342000000
2010/4/12,13:03:00,8111.04,8111.04,8111.04,8111.04,300000000
2010/4/12,13:04:00,8110.15,8110.15,8110.15,8110.15,410000000
2010/4/12,13:05:00,8109.48,8109.48,8109.48,8109.48,351000000
2010/4/12,13:06:00,8107.91,8107.91,8107.91,8107.91,315000000
2010/4/12,13:07:00,8106.53,8106.53,8106.53,8106.53,401000000
2010/4/12,13:08:00,8104.98,8104.98,8104.98,8104.98,316000000
2010/4/12,13:09:00,8101.91,8101.91,8101.91,8101.91,395000000
2010/4/12,13:10:00,8101.17,8101.17,8101.17,8101.17,393000000
2010/4/12,13:11:00,8103.71,8103.71,8103.71,8103.71,375000000
2010/4/12,13:12:00,8102.50,8102.50,8102.50,8102.50,497000000
2010/4/12,13:13:00,8101.57,8101.57,8101.57,8101.57,373000000
2010/4/12,13:14:00,8104.27,8104.27,8104.27,8104.27,517000000
2010/4/12,13:15:00,8105.64,8105.64,8105.64,8105.64,679000000
2010/4/12,13:16:00,8107.09,8107.09,8107.09,8107.09,349000000
2010/4/12,13:17:00,8107.51,8107.51,8107.51,8107.51,541000000
2010/4/12,13:18:00,8108.04,8108.04,8108.04,8108.04,374000000
2010/4/12,13:19:00,8106.93,8106.93,8106.93,8106.93,422000000
2010/4/12,13:20:00,8108.32,8108.32,8108.32,8108.32,519000000
2010/4/12,13:21:00,8108.44,8108.44,8108.44,8108.44,481000000
2010/4/12,13:22:00,8109.26,8109.26,8109.26,8109.26,621000000
2010/4/12,13:23:00,8109.63,8109.63,8109.63,8109.63,613000000
2010/4/12,13:24:00,8115.62,8115.62,8115.62,8115.62,713000000
2010/4/12,13:25:00,8116.32,8116.32,8116.32,8116.32,814000000
2010/4/12,13:26:00,8116.32,8116.32,8116.32,8116.32,0
2010/4/12,13:27:00,8116.32,8116.32,8116.32,8116.32,0
2010/4/12,13:28:00,8116.32,8116.32,8116.32,8116.32,0
2010/4/12,13:29:00,8116.32,8116.32,8116.32,8116.32,0
2010/4/12,13:30:00,8117.75,8117.75,8117.75,8117.75,1065032704
2010/4/13,09:01:00,8090.54,8090.54,8090.54,8090.54,3688999936
2010/4/13,09:02:00,8086.77,8086.77,8086.77,8086.77,946000000
2010/4/13,09:03:00,8084.98,8084.98,8084.98,8084.98,722000000
2010/4/13,09:04:00,8081.98,8081.98,8081.98,8081.98,767000000
2010/4/13,09:05:00,8082.72,8082.72,8082.72,8082.72,627000000
2010/4/13,09:06:00,8075.21,8075.21,8075.21,8075.21,1030000000
2010/4/13,09:07:00,8065.11,8065.11,8065.11,8065.11,946000000
2010/4/13,09:08:00,8044.85,8044.85,8044.85,8044.85,915000000
2010/4/13,09:09:00,8040.13,8040.13,8040.13,8040.13,996000000
2010/4/13,09:10:00,8039.55,8039.55,8039.55,8039.55,711000000
2010/4/13,09:11:00,8043.60,8043.60,8043.60,8043.60,765000000
2010/4/13,09:12:00,8048.44,8048.44,8048.44,8048.44,716000000
2010/4/13,09:13:00,8052.77,8052.77,8052.77,8052.77,610000000
2010/4/13,09:14:00,8057.89,8057.89,8057.89,8057.89,758000000
2010/4/13,09:15:00,8061.65,8061.65,8061.65,8061.65,548000000
2010/4/13,09:16:00,8061.10,8061.10,8061.10,8061.10,676000000
2010/4/13,09:17:00,8059.28,8059.28,8059.28,8059.28,583000000
2010/4/13,09:18:00,8060.35,8060.35,8060.35,8060.35,484000000
2010/4/13,09:19:00,8057.91,8057.91,8057.91,8057.91,667000000
2010/4/13,09:20:00,8057.13,8057.13,8057.13,8057.13,581000000
2010/4/13,09:21:00,8054.24,8054.24,8054.24,8054.24,598000000
2010/4/13,09:22:00,8051.73,8051.73,8051.73,8051.73,611000000
2010/4/13,09:23:00,8055.30,8055.30,8055.30,8055.30,377000000
2010/4/13,09:24:00,8059.88,8059.88,8059.88,8059.88,562000000
2010/4/13,09:25:00,8064.63,8064.63,8064.63,8064.63,504000000
2010/4/13,09:26:00,8064.76,8064.76,8064.76,8064.76,569000000
2010/4/13,09:27:00,8066.50,8066.50,8066.50,8066.50,568000000
2010/4/13,09:28:00,8068.72,8068.72,8068.72,8068.72,419000000
2010/4/13,09:29:00,8072.18,8072.18,8072.18,8072.18,533000000
2010/4/13,09:30:00,8072.33,8072.33,8072.33,8072.33,467000000
2010/4/13,09:31:00,8074.36,8074.36,8074.36,8074.36,432000000
2010/4/13,09:32:00,8073.98,8073.98,8073.98,8073.98,531000000
2010/4/13,09:33:00,8068.47,8068.47,8068.47,8068.47,503000000
2010/4/13,09:34:00,8067.96,8067.96,8067.96,8067.96,468000000
2010/4/13,09:35:00,8070.52,8070.52,8070.52,8070.52,428000000
2010/4/13,09:36:00,8069.20,8069.20,8069.20,8069.20,345000000
2010/4/13,09:37:00,8070.41,8070.41,8070.41,8070.41,450000000
2010/4/13,09:38:00,8071.04,8071.04,8071.04,8071.04,367000000
2010/4/13,09:39:00,8071.37,8071.37,8071.37,8071.37,347000000
2010/4/13,09:40:00,8075.77,8075.77,8075.77,8075.77,382000000
2010/4/13,09:41:00,8075.34,8075.34,8075.34,8075.34,337000000
2010/4/13,09:42:00,8077.13,8077.13,8077.13,8077.13,415000000
2010/4/13,09:43:00,8080.57,8080.57,8080.57,8080.57,326000000
2010/4/13,09:44:00,8081.45,8081.45,8081.45,8081.45,363000000
2010/4/13,09:45:00,8085.13,8085.13,8085.13,8085.13,477000000
2010/4/13,09:46:00,8085.16,8085.16,8085.16,8085.16,339000000
2010/4/13,09:47:00,8092.54,8092.54,8092.54,8092.54,608000000
2010/4/13,09:48:00,8101.59,8101.59,8101.59,8101.59,713000000
2010/4/13,09:49:00,8104.14,8104.14,8104.14,8104.14,575000000
2010/4/13,09:50:00,8101.46,8101.46,8101.46,8101.46,575000000
2010/4/13,09:51:00,8100.23,8100.23,8100.23,8100.23,426000000
2010/4/13,09:52:00,8098.00,8098.00,8098.00,8098.00,433000000
2010/4/13,09:53:00,8099.18,8099.18,8099.18,8099.18,405000000
2010/4/13,09:54:00,8095.08,8095.08,8095.08,8095.08,322000000
2010/4/13,09:55:00,8096.78,8096.78,8096.78,8096.78,496000000
2010/4/13,09:56:00,8095.71,8095.71,8095.71,8095.71,364000000
2010/4/13,09:57:00,8094.14,8094.14,8094.14,8094.14,354000000
2010/4/13,09:58:00,8091.55,8091.55,8091.55,8091.55,396000000
2010/4/13,09:59:00,8091.05,8091.05,8091.05,8091.05,366000000
2010/4/13,10:00:00,8093.71,8093.71,8093.71,8093.71,398000000
2010/4/13,10:01:00,8093.11,8093.11,8093.11,8093.11,402000000
2010/4/13,10:02:00,8090.73,8090.73,8090.73,8090.73,333000000
2010/4/13,10:03:00,8093.08,8093.08,8093.08,8093.08,373000000
2010/4/13,10:04:00,8092.97,8092.97,8092.97,8092.97,264000000
2010/4/13,10:05:00,8091.84,8091.84,8091.84,8091.84,372000000
2010/4/13,10:06:00,8092.98,8092.98,8092.98,8092.98,321000000
2010/4/13,10:07:00,8090.46,8090.46,8090.46,8090.46,273000000
2010/4/13,10:08:00,8091.94,8091.94,8091.94,8091.94,380000000
2010/4/13,10:09:00,8092.23,8092.23,8092.23,8092.23,258000000
2010/4/13,10:10:00,8091.13,8091.13,8091.13,8091.13,329000000
2010/4/13,10:11:00,8090.65,8090.65,8090.65,8090.65,241000000
2010/4/13,10:12:00,8090.45,8090.45,8090.45,8090.45,286000000
2010/4/13,10:13:00,8090.70,8090.70,8090.70,8090.70,371000000
2010/4/13,10:14:00,8088.40,8088.40,8088.40,8088.40,219000000
2010/4/13,10:15:00,8087.52,8087.52,8087.52,8087.52,316000000
2010/4/13,10:16:00,8088.38,8088.38,8088.38,8088.38,436000000
2010/4/13,10:17:00,8085.88,8085.88,8085.88,8085.88,336000000
2010/4/13,10:18:00,8084.98,8084.98,8084.98,8084.98,426000000
2010/4/13,10:19:00,8083.63,8083.63,8083.63,8083.63,347000000
2010/4/13,10:20:00,8082.13,8082.13,8082.13,8082.13,321000000
2010/4/13,10:21:00,8080.67,8080.67,8080.67,8080.67,311000000
2010/4/13,10:22:00,8082.26,8082.26,8082.26,8082.26,274000000
2010/4/13,10:23:00,8080.18,8080.18,8080.18,8080.18,362000000
2010/4/13,10:24:00,8082.14,8082.14,8082.14,8082.14,266000000
2010/4/13,10:25:00,8081.05,8081.05,8081.05,8081.05,232000000
2010/4/13,10:26:00,8086.32,8086.32,8086.32,8086.32,302000000
2010/4/13,10:27:00,8086.72,8086.72,8086.72,8086.72,254000000
2010/4/13,10:28:00,8085.93,8085.93,8085.93,8085.93,301000000
2010/4/13,10:29:00,8087.39,8087.39,8087.39,8087.39,256000000
2010/4/13,10:30:00,8087.92,8087.92,8087.92,8087.92,253000000
2010/4/13,10:31:00,8089.95,8089.95,8089.95,8089.95,272000000
2010/4/13,10:32:00,8090.37,8090.37,8090.37,8090.37,230000000
2010/4/13,10:33:00,8090.44,8090.44,8090.44,8090.44,278000000
2010/4/13,10:34:00,8091.45,8091.45,8091.45,8091.45,277000000
2010/4/13,10:35:00,8092.04,8092.04,8092.04,8092.04,263000000
2010/4/13,10:36:00,8093.59,8093.59,8093.59,8093.59,378000000
2010/4/13,10:37:00,8093.15,8093.15,8093.15,8093.15,262000000
2010/4/13,10:38:00,8094.07,8094.07,8094.07,8094.07,266000000
2010/4/13,10:39:00,8094.50,8094.50,8094.50,8094.50,309000000
2010/4/13,10:40:00,8093.03,8093.03,8093.03,8093.03,209000000
2010/4/13,10:41:00,8094.21,8094.21,8094.21,8094.21,307000000
2010/4/13,10:42:00,8095.35,8095.35,8095.35,8095.35,261000000
2010/4/13,10:43:00,8096.59,8096.59,8096.59,8096.59,287000000
2010/4/13,10:44:00,8098.47,8098.47,8098.47,8098.47,263000000
2010/4/13,10:45:00,8096.08,8096.08,8096.08,8096.08,194000000
2010/4/13,10:46:00,8096.76,8096.76,8096.76,8096.76,276000000
2010/4/13,10:47:00,8097.23,8097.23,8097.23,8097.23,267000000
2010/4/13,10:48:00,8095.79,8095.79,8095.79,8095.79,268000000
2010/4/13,10:49:00,8096.29,8096.29,8096.29,8096.29,347000000
2010/4/13,10:50:00,8097.07,8097.07,8097.07,8097.07,235000000
2010/4/13,10:51:00,8095.38,8095.38,8095.38,8095.38,336000000
2010/4/13,10:52:00,8096.12,8096.12,8096.12,8096.12,270000000
2010/4/13,10:53:00,8096.09,8096.09,8096.09,8096.09,230000000
2010/4/13,10:54:00,8096.44,8096.44,8096.44,8096.44,306000000
2010/4/13,10:55:00,8096.16,8096.16,8096.16,8096.16,202000000
2010/4/13,10:56:00,8095.97,8095.97,8095.97,8095.97,264000000
2010/4/13,10:57:00,8096.49,8096.49,8096.49,8096.49,218000000
2010/4/13,10:58:00,8094.62,8094.62,8094.62,8094.62,173000000
2010/4/13,10:59:00,8094.45,8094.45,8094.45,8094.45,299000000
2010/4/13,11:00:00,8095.42,8095.42,8095.42,8095.42,215000000
2010/4/13,11:01:00,8093.47,8093.47,8093.47,8093.47,241000000
2010/4/13,11:02:00,8093.69,8093.69,8093.69,8093.69,283000000
2010/4/13,11:03:00,8093.30,8093.30,8093.30,8093.30,189000000
2010/4/13,11:04:00,8093.45,8093.45,8093.45,8093.45,301000000
2010/4/13,11:05:00,8090.83,8090.83,8090.83,8090.83,240000000
2010/4/13,11:06:00,8090.01,8090.01,8090.01,8090.01,243000000
2010/4/13,11:07:00,8089.99,8089.99,8089.99,8089.99,309000000
2010/4/13,11:08:00,8088.33,8088.33,8088.33,8088.33,197000000
2010/4/13,11:09:00,8088.02,8088.02,8088.02,8088.02,348000000
2010/4/13,11:10:00,8086.28,8086.28,8086.28,8086.28,261000000
2010/4/13,11:11:00,8086.44,8086.44,8086.44,8086.44,283000000
2010/4/13,11:12:00,8087.39,8087.39,8087.39,8087.39,355000000
2010/4/13,11:13:00,8085.40,8085.40,8085.40,8085.40,248000000
2010/4/13,11:14:00,8083.74,8083.74,8083.74,8083.74,274000000
2010/4/13,11:15:00,8084.37,8084.37,8084.37,8084.37,253000000
2010/4/13,11:16:00,8080.78,8080.78,8080.78,8080.78,210000000
2010/4/13,11:17:00,8081.86,8081.86,8081.86,8081.86,356000000
2010/4/13,11:18:00,8077.31,8077.31,8077.31,8077.31,379000000
2010/4/13,11:19:00,8071.72,8071.72,8071.72,8071.72,547000000
2010/4/13,11:20:00,8069.78,8069.78,8069.78,8069.78,436000000
2010/4/13,11:21:00,8067.22,8067.22,8067.22,8067.22,388000000
2010/4/13,11:22:00,8066.00,8066.00,8066.00,8066.00,458000000
2010/4/13,11:23:00,8066.15,8066.15,8066.15,8066.15,344000000
2010/4/13,11:24:00,8065.96,8065.96,8065.96,8065.96,336000000
2010/4/13,11:25:00,8062.94,8062.94,8062.94,8062.94,439000000
2010/4/13,11:26:00,8057.06,8057.06,8057.06,8057.06,592000000
2010/4/13,11:27:00,8057.47,8057.47,8057.47,8057.47,542000000
2010/4/13,11:28:00,8056.08,8056.08,8056.08,8056.08,380000000
2010/4/13,11:29:00,8057.57,8057.57,8057.57,8057.57,397000000
2010/4/13,11:30:00,8058.67,8058.67,8058.67,8058.67,392000000
2010/4/13,11:31:00,8060.31,8060.31,8060.31,8060.31,296000000
2010/4/13,11:32:00,8060.90,8060.90,8060.90,8060.90,412000000
2010/4/13,11:33:00,8060.63,8060.63,8060.63,8060.63,262000000
2010/4/13,11:34:00,8059.07,8059.07,8059.07,8059.07,207000000
2010/4/13,11:35:00,8060.15,8060.15,8060.15,8060.15,250000000
2010/4/13,11:36:00,8060.52,8060.52,8060.52,8060.52,214000000
2010/4/13,11:37:00,8060.56,8060.56,8060.56,8060.56,231000000
2010/4/13,11:38:00,8060.68,8060.68,8060.68,8060.68,246000000
2010/4/13,11:39:00,8059.56,8059.56,8059.56,8059.56,212000000
2010/4/13,11:40:00,8060.73,8060.73,8060.73,8060.73,231000000
2010/4/13,11:41:00,8061.48,8061.48,8061.48,8061.48,163000000
2010/4/13,11:42:00,8062.73,8062.73,8062.73,8062.73,212000000
2010/4/13,11:43:00,8063.38,8063.38,8063.38,8063.38,239000000
2010/4/13,11:44:00,8061.58,8061.58,8061.58,8061.58,139000000
2010/4/13,11:45:00,8055.11,8055.11,8055.11,8055.11,329000000
2010/4/13,11:46:00,8047.24,8047.24,8047.24,8047.24,521000000
2010/4/13,11:47:00,8049.68,8049.68,8049.68,8049.68,449000000
2010/4/13,11:48:00,8046.08,8046.08,8046.08,8046.08,441000000
2010/4/13,11:49:00,8045.54,8045.54,8045.54,8045.54,296000000
2010/4/13,11:50:00,8049.54,8049.54,8049.54,8049.54,321000000
2010/4/13,11:51:00,8048.31,8048.31,8048.31,8048.31,268000000
2010/4/13,11:52:00,8048.57,8048.57,8048.57,8048.57,261000000
2010/4/13,11:53:00,8051.36,8051.36,8051.36,8051.36,308000000
2010/4/13,11:54:00,8052.40,8052.40,8052.40,8052.40,166000000
2010/4/13,11:55:00,8051.85,8051.85,8051.85,8051.85,230000000
2010/4/13,11:56:00,8052.84,8052.84,8052.84,8052.84,237000000
2010/4/13,11:57:00,8052.78,8052.78,8052.78,8052.78,151000000
2010/4/13,11:58:00,8055.24,8055.24,8055.24,8055.24,259000000
2010/4/13,11:59:00,8053.35,8053.35,8053.35,8053.35,184000000
2010/4/13,12:00:00,8053.96,8053.96,8053.96,8053.96,206000000
2010/4/13,12:01:00,8053.13,8053.13,8053.13,8053.13,188000000
2010/4/13,12:02:00,8052.28,8052.28,8052.28,8052.28,161000000
2010/4/13,12:03:00,8051.79,8051.79,8051.79,8051.79,207000000
2010/4/13,12:04:00,8056.99,8056.99,8056.99,8056.99,157000000
2010/4/13,12:05:00,8052.58,8052.58,8052.58,8052.58,214000000
2010/4/13,12:06:00,8052.93,8052.93,8052.93,8052.93,192000000
2010/4/13,12:07:00,8051.35,8051.35,8051.35,8051.35,187000000
2010/4/13,12:08:00,8050.09,8050.09,8050.09,8050.09,219000000
2010/4/13,12:09:00,8051.02,8051.02,8051.02,8051.02,199000000
2010/4/13,12:10:00,8051.13,8051.13,8051.13,8051.13,224000000
2010/4/13,12:11:00,8050.52,8050.52,8050.52,8050.52,238000000
2010/4/13,12:12:00,8047.99,8047.99,8047.99,8047.99,185000000
2010/4/13,12:13:00,8047.51,8047.51,8047.51,8047.51,287000000
2010/4/13,12:14:00,8049.98,8049.98,8049.98,8049.98,243000000
2010/4/13,12:15:00,8046.44,8046.44,8046.44,8046.44,210000000
2010/4/13,12:16:00,8047.35,8047.35,8047.35,8047.35,266000000
2010/4/13,12:17:00,8046.86,8046.86,8046.86,8046.86,220000000
2010/4/13,12:18:00,8048.50,8048.50,8048.50,8048.50,350000000
2010/4/13,12:19:00,8048.19,8048.19,8048.19,8048.19,329000000
2010/4/13,12:20:00,8049.37,8049.37,8049.37,8049.37,296000000
2010/4/13,12:21:00,8052.23,8052.23,8052.23,8052.23,425000000
2010/4/13,12:22:00,8051.08,8051.08,8051.08,8051.08,257000000
2010/4/13,12:23:00,8053.31,8053.31,8053.31,8053.31,292000000
2010/4/13,12:24:00,8052.65,8052.65,8052.65,8052.65,295000000
2010/4/13,12:25:00,8052.29,8052.29,8052.29,8052.29,213000000
2010/4/13,12:26:00,8052.42,8052.42,8052.42,8052.42,288000000
2010/4/13,12:27:00,8054.71,8054.71,8054.71,8054.71,270000000
2010/4/13,12:28:00,8052.97,8052.97,8052.97,8052.97,241000000
2010/4/13,12:29:00,8056.23,8056.23,8056.23,8056.23,223000000
2010/4/13,12:30:00,8055.04,8055.04,8055.04,8055.04,148000000
2010/4/13,12:31:00,8055.95,8055.95,8055.95,8055.95,252000000
2010/4/13,12:32:00,8055.60,8055.60,8055.60,8055.60,202000000
2010/4/13,12:33:00,8056.76,8056.76,8056.76,8056.76,261000000
2010/4/13,12:34:00,8056.19,8056.19,8056.19,8056.19,239000000
2010/4/13,12:35:00,8054.90,8054.90,8054.90,8054.90,155000000
2010/4/13,12:36:00,8057.06,8057.06,8057.06,8057.06,229000000
2010/4/13,12:37:00,8055.34,8055.34,8055.34,8055.34,212000000
2010/4/13,12:38:00,8052.13,8052.13,8052.13,8052.13,270000000
2010/4/13,12:39:00,8051.91,8051.91,8051.91,8051.91,317000000
2010/4/13,12:40:00,8054.00,8054.00,8054.00,8054.00,219000000
2010/4/13,12:41:00,8053.38,8053.38,8053.38,8053.38,315000000
2010/4/13,12:42:00,8053.22,8053.22,8053.22,8053.22,243000000
2010/4/13,12:43:00,8052.19,8052.19,8052.19,8052.19,232000000
2010/4/13,12:44:00,8053.54,8053.54,8053.54,8053.54,242000000
2010/4/13,12:45:00,8052.54,8052.54,8052.54,8052.54,228000000
2010/4/13,12:46:00,8053.06,8053.06,8053.06,8053.06,308000000
2010/4/13,12:47:00,8052.11,8052.11,8052.11,8052.11,258000000
2010/4/13,12:48:00,8053.20,8053.20,8053.20,8053.20,221000000
2010/4/13,12:49:00,8054.00,8054.00,8054.00,8054.00,239000000
2010/4/13,12:50:00,8053.40,8053.40,8053.40,8053.40,189000000
2010/4/13,12:51:00,8053.22,8053.22,8053.22,8053.22,246000000
2010/4/13,12:52:00,8052.66,8052.66,8052.66,8052.66,287000000
2010/4/13,12:53:00,8052.80,8052.80,8052.80,8052.80,183000000
2010/4/13,12:54:00,8054.75,8054.75,8054.75,8054.75,283000000
2010/4/13,12:55:00,8053.75,8053.75,8053.75,8053.75,228000000
2010/4/13,12:56:00,8052.88,8052.88,8052.88,8052.88,252000000
2010/4/13,12:57:00,8051.92,8051.92,8051.92,8051.92,263000000
2010/4/13,12:58:00,8053.30,8053.30,8053.30,8053.30,249000000
2010/4/13,12:59:00,8053.81,8053.81,8053.81,8053.81,352000000
2010/4/13,13:00:00,8051.31,8051.31,8051.31,8051.31,249000000
2010/4/13,13:01:00,8051.73,8051.73,8051.73,8051.73,296000000
2010/4/13,13:02:00,8051.13,8051.13,8051.13,8051.13,321000000
2010/4/13,13:03:00,8051.48,8051.48,8051.48,8051.48,256000000
2010/4/13,13:04:00,8050.58,8050.58,8050.58,8050.58,396000000
2010/4/13,13:05:00,8049.59,8049.59,8049.59,8049.59,389000000
2010/4/13,13:06:00,8047.58,8047.58,8047.58,8047.58,341000000
2010/4/13,13:07:00,8045.74,8045.74,8045.74,8045.74,423000000
2010/4/13,13:08:00,8045.66,8045.66,8045.66,8045.66,400000000
2010/4/13,13:09:00,8042.23,8042.23,8042.23,8042.23,709000000
2010/4/13,13:10:00,8040.85,8040.85,8040.85,8040.85,566000000
2010/4/13,13:11:00,8039.34,8039.34,8039.34,8039.34,496000000
2010/4/13,13:12:00,8037.79,8037.79,8037.79,8037.79,623000000
2010/4/13,13:13:00,8037.68,8037.68,8037.68,8037.68,458000000
2010/4/13,13:14:00,8035.04,8035.04,8035.04,8035.04,555000000
2010/4/13,13:15:00,8029.81,8029.81,8029.81,8029.81,762000000
2010/4/13,13:16:00,8027.69,8027.69,8027.69,8027.69,613000000
2010/4/13,13:17:00,8025.57,8025.57,8025.57,8025.57,716000000
2010/4/13,13:18:00,8024.01,8024.01,8024.01,8024.01,581000000
2010/4/13,13:19:00,8022.94,8022.94,8022.94,8022.94,638000000
2010/4/13,13:20:00,8025.99,8025.99,8025.99,8025.99,633000000
2010/4/13,13:21:00,8032.73,8032.73,8032.73,8032.73,519000000
2010/4/13,13:22:00,8032.31,8032.31,8032.31,8032.31,582000000
2010/4/13,13:23:00,8031.51,8031.51,8031.51,8031.51,464000000
2010/4/13,13:24:00,8033.01,8033.01,8033.01,8033.01,541000000
2010/4/13,13:25:00,8032.83,8032.83,8032.83,8032.83,608000000
2010/4/13,13:26:00,8032.83,8032.83,8032.83,8032.83,0
2010/4/13,13:27:00,8032.83,8032.83,8032.83,8032.83,0
2010/4/13,13:28:00,8032.83,8032.83,8032.83,8032.83,0
2010/4/13,13:29:00,8032.83,8032.83,8032.83,8032.83,0
2010/4/13,13:30:00,8029.73,8029.73,8029.73,8029.73,4284000000
2010/4/14,09:01:00,8077.94,8077.94,8077.94,8077.94,2767000064
2010/4/14,09:02:00,8081.25,8081.25,8081.25,8081.25,838000000
2010/4/14,09:03:00,8082.70,8082.70,8082.70,8082.70,884000000
2010/4/14,09:04:00,8080.45,8080.45,8080.45,8080.45,886000000
2010/4/14,09:05:00,8078.45,8078.45,8078.45,8078.45,648000000
2010/4/14,09:06:00,8074.29,8074.29,8074.29,8074.29,830000000
2010/4/14,09:07:00,8072.67,8072.67,8072.67,8072.67,694000000
2010/4/14,09:08:00,8074.70,8074.70,8074.70,8074.70,728000000
2010/4/14,09:09:00,8076.47,8076.47,8076.47,8076.47,828000000
2010/4/14,09:10:00,8078.15,8078.15,8078.15,8078.15,552000000
2010/4/14,09:11:00,8075.78,8075.78,8075.78,8075.78,685000000
2010/4/14,09:12:00,8075.21,8075.21,8075.21,8075.21,736000000
2010/4/14,09:13:00,8075.91,8075.91,8075.91,8075.91,643000000
2010/4/14,09:14:00,8076.49,8076.49,8076.49,8076.49,789000000
2010/4/14,09:15:00,8078.09,8078.09,8078.09,8078.09,601000000
2010/4/14,09:16:00,8077.78,8077.78,8077.78,8077.78,671000000
2010/4/14,09:17:00,8078.76,8078.76,8078.76,8078.76,551000000
2010/4/14,09:18:00,8079.33,8079.33,8079.33,8079.33,416000000
2010/4/14,09:19:00,8077.84,8077.84,8077.84,8077.84,660000000
2010/4/14,09:20:00,8078.33,8078.33,8078.33,8078.33,497000000
2010/4/14,09:21:00,8076.67,8076.67,8076.67,8076.67,542000000
2010/4/14,09:22:00,8075.80,8075.80,8075.80,8075.80,528000000
2010/4/14,09:23:00,8077.04,8077.04,8077.04,8077.04,389000000
2010/4/14,09:24:00,8076.71,8076.71,8076.71,8076.71,556000000
2010/4/14,09:25:00,8076.36,8076.36,8076.36,8076.36,399000000
2010/4/14,09:26:00,8077.90,8077.90,8077.90,8077.90,358000000
2010/4/14,09:27:00,8076.60,8076.60,8076.60,8076.60,445000000
2010/4/14,09:28:00,8078.93,8078.93,8078.93,8078.93,414000000
2010/4/14,09:29:00,8075.41,8075.41,8075.41,8075.41,483000000
2010/4/14,09:30:00,8075.80,8075.80,8075.80,8075.80,520000000
2010/4/14,09:31:00,8073.72,8073.72,8073.72,8073.72,494000000
2010/4/14,09:32:00,8071.97,8071.97,8071.97,8071.97,566000000
2010/4/14,09:33:00,8071.87,8071.87,8071.87,8071.87,398000000
2010/4/14,09:34:00,8067.99,8067.99,8067.99,8067.99,497000000
2010/4/14,09:35:00,8062.83,8062.83,8062.83,8062.83,519000000
2010/4/14,09:36:00,8064.45,8064.45,8064.45,8064.45,470000000
2010/4/14,09:37:00,8061.57,8061.57,8061.57,8061.57,562000000
2010/4/14,09:38:00,8063.62,8063.62,8063.62,8063.62,417000000
2010/4/14,09:39:00,8062.43,8062.43,8062.43,8062.43,415000000
2010/4/14,09:40:00,8060.41,8060.41,8060.41,8060.41,473000000
2010/4/14,09:41:00,8063.26,8063.26,8063.26,8063.26,337000000
2010/4/14,09:42:00,8061.50,8061.50,8061.50,8061.50,439000000
2010/4/14,09:43:00,8059.41,8059.41,8059.41,8059.41,352000000
2010/4/14,09:44:00,8058.55,8058.55,8058.55,8058.55,325000000
2010/4/14,09:45:00,8057.79,8057.79,8057.79,8057.79,374000000
2010/4/14,09:46:00,8057.10,8057.10,8057.10,8057.10,351000000
2010/4/14,09:47:00,8055.46,8055.46,8055.46,8055.46,438000000
2010/4/14,09:48:00,8056.57,8056.57,8056.57,8056.57,422000000
2010/4/14,09:49:00,8055.67,8055.67,8055.67,8055.67,358000000
2010/4/14,09:50:00,8053.37,8053.37,8053.37,8053.37,518000000
2010/4/14,09:51:00,8053.08,8053.08,8053.08,8053.08,306000000
2010/4/14,09:52:00,8052.11,8052.11,8052.11,8052.11,336000000
2010/4/14,09:53:00,8057.71,8057.71,8057.71,8057.71,417000000
2010/4/14,09:54:00,8054.20,8054.20,8054.20,8054.20,310000000
2010/4/14,09:55:00,8054.39,8054.39,8054.39,8054.39,406000000
2010/4/14,09:56:00,8052.93,8052.93,8052.93,8052.93,292000000
2010/4/14,09:57:00,8052.61,8052.61,8052.61,8052.61,334000000
2010/4/14,09:58:00,8052.37,8052.37,8052.37,8052.37,334000000
2010/4/14,09:59:00,8053.94,8053.94,8053.94,8053.94,280000000
2010/4/14,10:00:00,8053.27,8053.27,8053.27,8053.27,357000000
2010/4/14,10:01:00,8054.33,8054.33,8054.33,8054.33,308000000
2010/4/14,10:02:00,8054.24,8054.24,8054.24,8054.24,323000000
2010/4/14,10:03:00,8054.05,8054.05,8054.05,8054.05,308000000
2010/4/14,10:04:00,8055.24,8055.24,8055.24,8055.24,265000000
2010/4/14,10:05:00,8055.27,8055.27,8055.27,8055.27,345000000
2010/4/14,10:06:00,8055.29,8055.29,8055.29,8055.29,310000000
2010/4/14,10:07:00,8057.22,8057.22,8057.22,8057.22,324000000
2010/4/14,10:08:00,8055.47,8055.47,8055.47,8055.47,384000000
2010/4/14,10:09:00,8054.81,8054.81,8054.81,8054.81,283000000
2010/4/14,10:10:00,8057.02,8057.02,8057.02,8057.02,388000000
2010/4/14,10:11:00,8055.52,8055.52,8055.52,8055.52,338000000
2010/4/14,10:12:00,8056.87,8056.87,8056.87,8056.87,265000000
2010/4/14,10:13:00,8057.07,8057.07,8057.07,8057.07,314000000
2010/4/14,10:14:00,8058.22,8058.22,8058.22,8058.22,226000000
2010/4/14,10:15:00,8057.28,8057.28,8057.28,8057.28,307000000
2010/4/14,10:16:00,8056.19,8056.19,8056.19,8056.19,299000000
2010/4/14,10:17:00,8055.60,8055.60,8055.60,8055.60,213000000
2010/4/14,10:18:00,8057.60,8057.60,8057.60,8057.60,256000000
2010/4/14,10:19:00,8056.15,8056.15,8056.15,8056.15,242000000
2010/4/14,10:20:00,8053.31,8053.31,8053.31,8053.31,192000000
2010/4/14,10:21:00,8054.74,8054.74,8054.74,8054.74,249000000
2010/4/14,10:22:00,8054.97,8054.97,8054.97,8054.97,198000000
2010/4/14,10:23:00,8054.75,8054.75,8054.75,8054.75,329000000
2010/4/14,10:24:00,8055.02,8055.02,8055.02,8055.02,230000000
2010/4/14,10:25:00,8055.19,8055.19,8055.19,8055.19,240000000
2010/4/14,10:26:00,8052.93,8052.93,8052.93,8052.93,275000000
2010/4/14,10:27:00,8052.11,8052.11,8052.11,8052.11,221000000
2010/4/14,10:28:00,8050.34,8050.34,8050.34,8050.34,231000000
2010/4/14,10:29:00,8050.00,8050.00,8050.00,8050.00,236000000
2010/4/14,10:30:00,8051.23,8051.23,8051.23,8051.23,236000000
2010/4/14,10:31:00,8051.12,8051.12,8051.12,8051.12,380000000
2010/4/14,10:32:00,8048.96,8048.96,8048.96,8048.96,214000000
2010/4/14,10:33:00,8048.93,8048.93,8048.93,8048.93,278000000
2010/4/14,10:34:00,8048.56,8048.56,8048.56,8048.56,289000000
2010/4/14,10:35:00,8048.06,8048.06,8048.06,8048.06,233000000
2010/4/14,10:36:00,8049.03,8049.03,8049.03,8049.03,318000000
2010/4/14,10:37:00,8045.34,8045.34,8045.34,8045.34,221000000
2010/4/14,10:38:00,8044.21,8044.21,8044.21,8044.21,263000000
2010/4/14,10:39:00,8047.68,8047.68,8047.68,8047.68,242000000
2010/4/14,10:40:00,8045.62,8045.62,8045.62,8045.62,219000000
2010/4/14,10:41:00,8044.99,8044.99,8044.99,8044.99,265000000
2010/4/14,10:42:00,8043.65,8043.65,8043.65,8043.65,190000000
2010/4/14,10:43:00,8042.86,8042.86,8042.86,8042.86,209000000
2010/4/14,10:44:00,8044.36,8044.36,8044.36,8044.36,226000000
2010/4/14,10:45:00,8041.40,8041.40,8041.40,8041.40,213000000
2010/4/14,10:46:00,8041.73,8041.73,8041.73,8041.73,269000000
2010/4/14,10:47:00,8042.42,8042.42,8042.42,8042.42,221000000
2010/4/14,10:48:00,8042.53,8042.53,8042.53,8042.53,279000000
2010/4/14,10:49:00,8041.29,8041.29,8041.29,8041.29,352000000
2010/4/14,10:50:00,8041.70,8041.70,8041.70,8041.70,211000000
2010/4/14,10:51:00,8040.31,8040.31,8040.31,8040.31,302000000
2010/4/14,10:52:00,8041.59,8041.59,8041.59,8041.59,258000000
2010/4/14,10:53:00,8040.24,8040.24,8040.24,8040.24,262000000
2010/4/14,10:54:00,8041.74,8041.74,8041.74,8041.74,279000000
2010/4/14,10:55:00,8041.50,8041.50,8041.50,8041.50,204000000
2010/4/14,10:56:00,8040.19,8040.19,8040.19,8040.19,247000000
2010/4/14,10:57:00,8040.71,8040.71,8040.71,8040.71,310000000
2010/4/14,10:58:00,8040.01,8040.01,8040.01,8040.01,205000000
2010/4/14,10:59:00,8043.70,8043.70,8043.70,8043.70,275000000
2010/4/14,11:00:00,8043.91,8043.91,8043.91,8043.91,178000000
2010/4/14,11:01:00,8043.67,8043.67,8043.67,8043.67,256000000
2010/4/14,11:02:00,8044.78,8044.78,8044.78,8044.78,337000000
2010/4/14,11:03:00,8045.93,8045.93,8045.93,8045.93,233000000
2010/4/14,11:04:00,8045.64,8045.64,8045.64,8045.64,261000000
2010/4/14,11:05:00,8046.05,8046.05,8046.05,8046.05,231000000
2010/4/14,11:06:00,8047.15,8047.15,8047.15,8047.15,202000000
2010/4/14,11:07:00,8049.97,8049.97,8049.97,8049.97,236000000
2010/4/14,11:08:00,8049.18,8049.18,8049.18,8049.18,161000000
2010/4/14,11:09:00,8050.90,8050.90,8050.90,8050.90,250000000
2010/4/14,11:10:00,8049.57,8049.57,8049.57,8049.57,286000000
2010/4/14,11:11:00,8052.17,8052.17,8052.17,8052.17,231000000
2010/4/14,11:12:00,8052.15,8052.15,8052.15,8052.15,435000000
2010/4/14,11:13:00,8049.02,8049.02,8049.02,8049.02,255000000
2010/4/14,11:14:00,8051.31,8051.31,8051.31,8051.31,273000000
2010/4/14,11:15:00,8050.42,8050.42,8050.42,8050.42,241000000
2010/4/14,11:16:00,8050.32,8050.32,8050.32,8050.32,212000000
2010/4/14,11:17:00,8050.38,8050.38,8050.38,8050.38,277000000
2010/4/14,11:18:00,8049.81,8049.81,8049.81,8049.81,259000000
2010/4/14,11:19:00,8049.97,8049.97,8049.97,8049.97,255000000
2010/4/14,11:20:00,8050.66,8050.66,8050.66,8050.66,260000000
2010/4/14,11:21:00,8050.36,8050.36,8050.36,8050.36,204000000
2010/4/14,11:22:00,8047.38,8047.38,8047.38,8047.38,318000000
2010/4/14,11:23:00,8047.52,8047.52,8047.52,8047.52,213000000
2010/4/14,11:24:00,8048.68,8048.68,8048.68,8048.68,235000000
2010/4/14,11:25:00,8047.84,8047.84,8047.84,8047.84,257000000
2010/4/14,11:26:00,8047.73,8047.73,8047.73,8047.73,198000000
2010/4/14,11:27:00,8046.48,8046.48,8046.48,8046.48,241000000
2010/4/14,11:28:00,8046.28,8046.28,8046.28,8046.28,196000000
2010/4/14,11:29:00,8048.44,8048.44,8048.44,8048.44,199000000
2010/4/14,11:30:00,8046.79,8046.79,8046.79,8046.79,225000000
2010/4/14,11:31:00,8049.11,8049.11,8049.11,8049.11,181000000
2010/4/14,11:32:00,8049.53,8049.53,8049.53,8049.53,251000000
2010/4/14,11:33:00,8048.70,8048.70,8048.70,8048.70,208000000
2010/4/14,11:34:00,8048.42,8048.42,8048.42,8048.42,185000000
2010/4/14,11:35:00,8049.31,8049.31,8049.31,8049.31,225000000
2010/4/14,11:36:00,8049.73,8049.73,8049.73,8049.73,159000000
2010/4/14,11:37:00,8050.82,8050.82,8050.82,8050.82,191000000
2010/4/14,11:38:00,8050.68,8050.68,8050.68,8050.68,240000000
2010/4/14,11:39:00,8053.77,8053.77,8053.77,8053.77,204000000
2010/4/14,11:40:00,8055.72,8055.72,8055.72,8055.72,261000000
2010/4/14,11:41:00,8055.72,8055.72,8055.72,8055.72,277000000
2010/4/14,11:42:00,8056.97,8056.97,8056.97,8056.97,257000000
2010/4/14,11:43:00,8055.69,8055.69,8055.69,8055.69,285000000
2010/4/14,11:44:00,8057.96,8057.96,8057.96,8057.96,197000000
2010/4/14,11:45:00,8056.90,8056.90,8056.90,8056.90,326000000
2010/4/14,11:46:00,8061.42,8061.42,8061.42,8061.42,204000000
2010/4/14,11:47:00,8059.10,8059.10,8059.10,8059.10,238000000
2010/4/14,11:48:00,8059.46,8059.46,8059.46,8059.46,328000000
2010/4/14,11:49:00,8058.78,8058.78,8058.78,8058.78,226000000
2010/4/14,11:50:00,8062.81,8062.81,8062.81,8062.81,301000000
2010/4/14,11:51:00,8061.77,8061.77,8061.77,8061.77,309000000
2010/4/14,11:52:00,8061.87,8061.87,8061.87,8061.87,296000000
2010/4/14,11:53:00,8059.47,8059.47,8059.47,8059.47,276000000
2010/4/14,11:54:00,8060.51,8060.51,8060.51,8060.51,208000000
2010/4/14,11:55:00,8059.62,8059.62,8059.62,8059.62,293000000
2010/4/14,11:56:00,8058.92,8058.92,8058.92,8058.92,219000000
2010/4/14,11:57:00,8058.70,8058.70,8058.70,8058.70,212000000
2010/4/14,11:58:00,8058.21,8058.21,8058.21,8058.21,280000000
2010/4/14,11:59:00,8058.95,8058.95,8058.95,8058.95,182000000
2010/4/14,12:00:00,8058.80,8058.80,8058.80,8058.80,221000000
2010/4/14,12:01:00,8059.78,8059.78,8059.78,8059.78,246000000
2010/4/14,12:02:00,8058.45,8058.45,8058.45,8058.45,160000000
2010/4/14,12:03:00,8058.84,8058.84,8058.84,8058.84,219000000
2010/4/14,12:04:00,8059.26,8059.26,8059.26,8059.26,200000000
2010/4/14,12:05:00,8058.28,8058.28,8058.28,8058.28,236000000
2010/4/14,12:06:00,8059.07,8059.07,8059.07,8059.07,244000000
2010/4/14,12:07:00,8057.25,8057.25,8057.25,8057.25,149000000
2010/4/14,12:08:00,8059.15,8059.15,8059.15,8059.15,225000000
2010/4/14,12:09:00,8058.53,8058.53,8058.53,8058.53,177000000
2010/4/14,12:10:00,8060.53,8060.53,8060.53,8060.53,219000000
2010/4/14,12:11:00,8062.33,8062.33,8062.33,8062.33,392000000
2010/4/14,12:12:00,8063.11,8063.11,8063.11,8063.11,241000000
2010/4/14,12:13:00,8063.78,8063.78,8063.78,8063.78,320000000
2010/4/14,12:14:00,8065.04,8065.04,8065.04,8065.04,244000000
2010/4/14,12:15:00,8065.80,8065.80,8065.80,8065.80,244000000
2010/4/14,12:16:00,8065.93,8065.93,8065.93,8065.93,368000000
2010/4/14,12:17:00,8066.60,8066.60,8066.60,8066.60,250000000
2010/4/14,12:18:00,8069.75,8069.75,8069.75,8069.75,327000000
2010/4/14,12:19:00,8068.74,8068.74,8068.74,8068.74,361000000
2010/4/14,12:20:00,8066.49,8066.49,8066.49,8066.49,294000000
2010/4/14,12:21:00,8068.55,8068.55,8068.55,8068.55,353000000
2010/4/14,12:22:00,8067.21,8067.21,8067.21,8067.21,225000000
2010/4/14,12:23:00,8070.17,8070.17,8070.17,8070.17,272000000
2010/4/14,12:24:00,8070.57,8070.57,8070.57,8070.57,256000000
2010/4/14,12:25:00,8069.00,8069.00,8069.00,8069.00,248000000
2010/4/14,12:26:00,8068.84,8068.84,8068.84,8068.84,284000000
2010/4/14,12:27:00,8066.26,8066.26,8066.26,8066.26,223000000
2010/4/14,12:28:00,8066.73,8066.73,8066.73,8066.73,253000000
2010/4/14,12:29:00,8064.73,8064.73,8064.73,8064.73,245000000
2010/4/14,12:30:00,8066.00,8066.00,8066.00,8066.00,196000000
2010/4/14,12:31:00,8062.73,8062.73,8062.73,8062.73,274000000
2010/4/14,12:32:00,8065.80,8065.80,8065.80,8065.80,184000000
2010/4/14,12:33:00,8064.34,8064.34,8064.34,8064.34,196000000
2010/4/14,12:34:00,8064.38,8064.38,8064.38,8064.38,214000000
2010/4/14,12:35:00,8062.91,8062.91,8062.91,8062.91,194000000
2010/4/14,12:36:00,8064.53,8064.53,8064.53,8064.53,328000000
2010/4/14,12:37:00,8063.64,8063.64,8063.64,8063.64,221000000
2010/4/14,12:38:00,8064.09,8064.09,8064.09,8064.09,210000000
2010/4/14,12:39:00,8064.37,8064.37,8064.37,8064.37,271000000
2010/4/14,12:40:00,8064.96,8064.96,8064.96,8064.96,198000000
2010/4/14,12:41:00,8063.99,8063.99,8063.99,8063.99,290000000
2010/4/14,12:42:00,8064.89,8064.89,8064.89,8064.89,292000000
2010/4/14,12:43:00,8065.09,8065.09,8065.09,8065.09,217000000
2010/4/14,12:44:00,8064.48,8064.48,8064.48,8064.48,251000000
2010/4/14,12:45:00,8064.38,8064.38,8064.38,8064.38,194000000
2010/4/14,12:46:00,8062.38,8062.38,8062.38,8062.38,245000000
2010/4/14,12:47:00,8061.68,8061.68,8061.68,8061.68,240000000
2010/4/14,12:48:00,8064.22,8064.22,8064.22,8064.22,233000000
2010/4/14,12:49:00,8064.45,8064.45,8064.45,8064.45,454000000
2010/4/14,12:50:00,8066.48,8066.48,8066.48,8066.48,253000000
2010/4/14,12:51:00,8068.43,8068.43,8068.43,8068.43,314000000
2010/4/14,12:52:00,8070.14,8070.14,8070.14,8070.14,373000000
2010/4/14,12:53:00,8070.04,8070.04,8070.04,8070.04,354000000
2010/4/14,12:54:00,8071.60,8071.60,8071.60,8071.60,375000000
2010/4/14,12:55:00,8073.92,8073.92,8073.92,8073.92,348000000
2010/4/14,12:56:00,8073.41,8073.41,8073.41,8073.41,350000000
2010/4/14,12:57:00,8073.11,8073.11,8073.11,8073.11,381000000
2010/4/14,12:58:00,8071.71,8071.71,8071.71,8071.71,274000000
2010/4/14,12:59:00,8074.04,8074.04,8074.04,8074.04,379000000
2010/4/14,13:00:00,8074.39,8074.39,8074.39,8074.39,294000000
2010/4/14,13:01:00,8073.76,8073.76,8073.76,8073.76,297000000
2010/4/14,13:02:00,8079.25,8079.25,8079.25,8079.25,463000000
2010/4/14,13:03:00,8078.87,8078.87,8078.87,8078.87,391000000
2010/4/14,13:04:00,8080.86,8080.86,8080.86,8080.86,461000000
2010/4/14,13:05:00,8082.03,8082.03,8082.03,8082.03,388000000
2010/4/14,13:06:00,8083.57,8083.57,8083.57,8083.57,541000000
2010/4/14,13:07:00,8084.42,8084.42,8084.42,8084.42,740000000
2010/4/14,13:08:00,8082.46,8082.46,8082.46,8082.46,498000000
2010/4/14,13:09:00,8083.18,8083.18,8083.18,8083.18,528000000
2010/4/14,13:10:00,8084.45,8084.45,8084.45,8084.45,558000000
2010/4/14,13:11:00,8082.30,8082.30,8082.30,8082.30,470000000
2010/4/14,13:12:00,8081.65,8081.65,8081.65,8081.65,554000000
2010/4/14,13:13:00,8083.49,8083.49,8083.49,8083.49,392000000
2010/4/14,13:14:00,8084.09,8084.09,8084.09,8084.09,472000000
2010/4/14,13:15:00,8083.34,8083.34,8083.34,8083.34,487000000
2010/4/14,13:16:00,8088.90,8088.90,8088.90,8088.90,757000000
2010/4/14,13:17:00,8090.63,8090.63,8090.63,8090.63,800000000
2010/4/14,13:18:00,8096.08,8096.08,8096.08,8096.08,658000000
2010/4/14,13:19:00,8099.39,8099.39,8099.39,8099.39,696000000
2010/4/14,13:20:00,8102.38,8102.38,8102.38,8102.38,598000000
2010/4/14,13:21:00,8101.09,8101.09,8101.09,8101.09,578000000
2010/4/14,13:22:00,8097.50,8097.50,8097.50,8097.50,711000000
2010/4/14,13:23:00,8096.16,8096.16,8096.16,8096.16,624000000
2010/4/14,13:24:00,8096.26,8096.26,8096.26,8096.26,696000000
2010/4/14,13:25:00,8094.97,8094.97,8094.97,8094.97,763000000
2010/4/14,13:26:00,8094.97,8094.97,8094.97,8094.97,0
2010/4/14,13:27:00,8094.97,8094.97,8094.97,8094.97,0
2010/4/14,13:28:00,8094.97,8094.97,8094.97,8094.97,0
2010/4/14,13:29:00,8094.97,8094.97,8094.97,8094.97,0
2010/4/14,13:30:00,8097.13,8097.13,8097.13,8097.13,359032832
2010/4/15,09:01:00,8168.11,8168.11,8168.11,8168.11,923032576
2010/4/15,09:02:00,8170.23,8170.23,8170.23,8170.23,1504999936
2010/4/15,09:03:00,8166.18,8166.18,8166.18,8166.18,1510000000
2010/4/15,09:04:00,8159.25,8159.25,8159.25,8159.25,1646000000
2010/4/15,09:05:00,8155.16,8155.16,8155.16,8155.16,1087000064
2010/4/15,09:06:00,8155.59,8155.59,8155.59,8155.59,1258000000
2010/4/15,09:07:00,8155.13,8155.13,8155.13,8155.13,911000000
2010/4/15,09:08:00,8154.08,8154.08,8154.08,8154.08,868000000
2010/4/15,09:09:00,8154.10,8154.10,8154.10,8154.10,961000000
2010/4/15,09:10:00,8152.94,8152.94,8152.94,8152.94,783000000
2010/4/15,09:11:00,8154.62,8154.62,8154.62,8154.62,1058000000
2010/4/15,09:12:00,8153.94,8153.94,8153.94,8153.94,996000000
2010/4/15,09:13:00,8152.64,8152.64,8152.64,8152.64,775000000
2010/4/15,09:14:00,8155.61,8155.61,8155.61,8155.61,1051000000
2010/4/15,09:15:00,8168.81,8168.81,8168.81,8168.81,1090000000
2010/4/15,09:16:00,8180.02,8180.02,8180.02,8180.02,1558000000
2010/4/15,09:17:00,8187.95,8187.95,8187.95,8187.95,1551000064
2010/4/15,09:18:00,8190.01,8190.01,8190.01,8190.01,1131000064
2010/4/15,09:19:00,8187.11,8187.11,8187.11,8187.11,1386000000
2010/4/15,09:20:00,8186.06,8186.06,8186.06,8186.06,1027000000
2010/4/15,09:21:00,8182.26,8182.26,8182.26,8182.26,1040000000
2010/4/15,09:22:00,8180.23,8180.23,8180.23,8180.23,927000000
2010/4/15,09:23:00,8176.82,8176.82,8176.82,8176.82,691000000
2010/4/15,09:24:00,8171.99,8171.99,8171.99,8171.99,830000000
2010/4/15,09:25:00,8170.33,8170.33,8170.33,8170.33,633000000
2010/4/15,09:26:00,8168.94,8168.94,8168.94,8168.94,672000000
2010/4/15,09:27:00,8167.57,8167.57,8167.57,8167.57,707000000
2010/4/15,09:28:00,8167.66,8167.66,8167.66,8167.66,542000000
2010/4/15,09:29:00,8166.96,8166.96,8166.96,8166.96,796000000
2010/4/15,09:30:00,8166.64,8166.64,8166.64,8166.64,689000000
2010/4/15,09:31:00,8170.17,8170.17,8170.17,8170.17,484000000
2010/4/15,09:32:00,8169.16,8169.16,8169.16,8169.16,636000000
2010/4/15,09:33:00,8168.42,8168.42,8168.42,8168.42,472000000
2010/4/15,09:34:00,8166.74,8166.74,8166.74,8166.74,677000000
2010/4/15,09:35:00,8165.06,8165.06,8165.06,8165.06,565000000
2010/4/15,09:36:00,8164.33,8164.33,8164.33,8164.33,446000000
2010/4/15,09:37:00,8163.72,8163.72,8163.72,8163.72,694000000
2010/4/15,09:38:00,8162.33,8162.33,8162.33,8162.33,575000000
2010/4/15,09:39:00,8160.78,8160.78,8160.78,8160.78,615000000
2010/4/15,09:40:00,8165.84,8165.84,8165.84,8165.84,646000000
2010/4/15,09:41:00,8162.56,8162.56,8162.56,8162.56,469000000
2010/4/15,09:42:00,8163.69,8163.69,8163.69,8163.69,560000000
2010/4/15,09:43:00,8161.64,8161.64,8161.64,8161.64,415000000
2010/4/15,09:44:00,8159.36,8159.36,8159.36,8159.36,426000000
2010/4/15,09:45:00,8156.64,8156.64,8156.64,8156.64,517000000
2010/4/15,09:46:00,8155.86,8155.86,8155.86,8155.86,339000000
2010/4/15,09:47:00,8149.90,8149.90,8149.90,8149.90,729000000
2010/4/15,09:48:00,8146.96,8146.96,8146.96,8146.96,685000000
2010/4/15,09:49:00,8140.71,8140.71,8140.71,8140.71,550000000
2010/4/15,09:50:00,8141.65,8141.65,8141.65,8141.65,557000000
2010/4/15,09:51:00,8140.14,8140.14,8140.14,8140.14,427000000
2010/4/15,09:52:00,8140.95,8140.95,8140.95,8140.95,537000000
2010/4/15,09:53:00,8139.69,8139.69,8139.69,8139.69,434000000
2010/4/15,09:54:00,8140.42,8140.42,8140.42,8140.42,324000000
2010/4/15,09:55:00,8139.09,8139.09,8139.09,8139.09,438000000
2010/4/15,09:56:00,8140.69,8140.69,8140.69,8140.69,330000000
2010/4/15,09:57:00,8143.46,8143.46,8143.46,8143.46,411000000
2010/4/15,09:58:00,8143.02,8143.02,8143.02,8143.02,463000000
2010/4/15,09:59:00,8143.01,8143.01,8143.01,8143.01,358000000
2010/4/15,10:00:00,8144.79,8144.79,8144.79,8144.79,471000000
2010/4/15,10:01:00,8145.47,8145.47,8145.47,8145.47,412000000
2010/4/15,10:02:00,8145.70,8145.70,8145.70,8145.70,398000000
2010/4/15,10:03:00,8145.68,8145.68,8145.68,8145.68,512000000
2010/4/15,10:04:00,8148.99,8148.99,8148.99,8148.99,369000000
2010/4/15,10:05:00,8147.25,8147.25,8147.25,8147.25,491000000
2010/4/15,10:06:00,8150.64,8150.64,8150.64,8150.64,443000000
2010/4/15,10:07:00,8152.59,8152.59,8152.59,8152.59,492000000
2010/4/15,10:08:00,8151.33,8151.33,8151.33,8151.33,605000000
2010/4/15,10:09:00,8153.28,8153.28,8153.28,8153.28,379000000
2010/4/15,10:10:00,8155.78,8155.78,8155.78,8155.78,711000000
2010/4/15,10:11:00,8157.11,8157.11,8157.11,8157.11,445000000
2010/4/15,10:12:00,8155.21,8155.21,8155.21,8155.21,450000000
2010/4/15,10:13:00,8159.22,8159.22,8159.22,8159.22,637000000
2010/4/15,10:14:00,8160.47,8160.47,8160.47,8160.47,343000000
2010/4/15,10:15:00,8157.20,8157.20,8157.20,8157.20,437000000
2010/4/15,10:16:00,8158.73,8158.73,8158.73,8158.73,414000000
2010/4/15,10:17:00,8158.42,8158.42,8158.42,8158.42,407000000
2010/4/15,10:18:00,8157.88,8157.88,8157.88,8157.88,518000000
2010/4/15,10:19:00,8158.06,8158.06,8158.06,8158.06,486000000
2010/4/15,10:20:00,8155.47,8155.47,8155.47,8155.47,419000000
2010/4/15,10:21:00,8156.80,8156.80,8156.80,8156.80,479000000
2010/4/15,10:22:00,8154.60,8154.60,8154.60,8154.60,321000000
2010/4/15,10:23:00,8156.05,8156.05,8156.05,8156.05,485000000
2010/4/15,10:24:00,8155.20,8155.20,8155.20,8155.20,376000000
2010/4/15,10:25:00,8153.69,8153.69,8153.69,8153.69,391000000
2010/4/15,10:26:00,8154.51,8154.51,8154.51,8154.51,449000000
2010/4/15,10:27:00,8153.41,8153.41,8153.41,8153.41,323000000
2010/4/15,10:28:00,8151.79,8151.79,8151.79,8151.79,448000000
2010/4/15,10:29:00,8153.35,8153.35,8153.35,8153.35,399000000
2010/4/15,10:30:00,8152.19,8152.19,8152.19,8152.19,361000000
2010/4/15,10:31:00,8151.79,8151.79,8151.79,8151.79,502000000
2010/4/15,10:32:00,8150.99,8150.99,8150.99,8150.99,342000000
2010/4/15,10:33:00,8151.34,8151.34,8151.34,8151.34,428000000
2010/4/15,10:34:00,8151.04,8151.04,8151.04,8151.04,409000000
2010/4/15,10:35:00,8150.27,8150.27,8150.27,8150.27,375000000
2010/4/15,10:36:00,8150.64,8150.64,8150.64,8150.64,473000000
2010/4/15,10:37:00,8151.24,8151.24,8151.24,8151.24,333000000
2010/4/15,10:38:00,8151.07,8151.07,8151.07,8151.07,390000000
2010/4/15,10:39:00,8151.37,8151.37,8151.37,8151.37,373000000
2010/4/15,10:40:00,8153.49,8153.49,8153.49,8153.49,418000000
2010/4/15,10:41:00,8151.52,8151.52,8151.52,8151.52,564000000
2010/4/15,10:42:00,8151.94,8151.94,8151.94,8151.94,465000000
2010/4/15,10:43:00,8151.52,8151.52,8151.52,8151.52,494000000
2010/4/15,10:44:00,8150.87,8150.87,8150.87,8150.87,442000000
2010/4/15,10:45:00,8150.75,8150.75,8150.75,8150.75,325000000
2010/4/15,10:46:00,8149.20,8149.20,8149.20,8149.20,436000000
2010/4/15,10:47:00,8148.29,8148.29,8148.29,8148.29,424000000
2010/4/15,10:48:00,8146.98,8146.98,8146.98,8146.98,440000000
2010/4/15,10:49:00,8146.64,8146.64,8146.64,8146.64,448000000
2010/4/15,10:50:00,8146.13,8146.13,8146.13,8146.13,302000000
2010/4/15,10:51:00,8143.00,8143.00,8143.00,8143.00,424000000
2010/4/15,10:52:00,8143.51,8143.51,8143.51,8143.51,386000000
2010/4/15,10:53:00,8144.19,8144.19,8144.19,8144.19,397000000
2010/4/15,10:54:00,8142.91,8142.91,8142.91,8142.91,460000000
2010/4/15,10:55:00,8143.80,8143.80,8143.80,8143.80,314000000
2010/4/15,10:56:00,8142.09,8142.09,8142.09,8142.09,420000000
2010/4/15,10:57:00,8143.19,8143.19,8143.19,8143.19,391000000
2010/4/15,10:58:00,8142.68,8142.68,8142.68,8142.68,328000000
2010/4/15,10:59:00,8142.86,8142.86,8142.86,8142.86,410000000
2010/4/15,11:00:00,8142.54,8142.54,8142.54,8142.54,366000000
2010/4/15,11:01:00,8140.91,8140.91,8140.91,8140.91,366000000
2010/4/15,11:02:00,8139.94,8139.94,8139.94,8139.94,469000000
2010/4/15,11:03:00,8137.98,8137.98,8137.98,8137.98,373000000
2010/4/15,11:04:00,8136.34,8136.34,8136.34,8136.34,432000000
2010/4/15,11:05:00,8136.32,8136.32,8136.32,8136.32,366000000
2010/4/15,11:06:00,8138.30,8138.30,8138.30,8138.30,408000000
2010/4/15,11:07:00,8139.03,8139.03,8139.03,8139.03,438000000
2010/4/15,11:08:00,8138.95,8138.95,8138.95,8138.95,357000000
2010/4/15,11:09:00,8141.90,8141.90,8141.90,8141.90,505000000
2010/4/15,11:10:00,8142.14,8142.14,8142.14,8142.14,436000000
2010/4/15,11:11:00,8146.29,8146.29,8146.29,8146.29,438000000
2010/4/15,11:12:00,8145.05,8145.05,8145.05,8145.05,396000000
2010/4/15,11:13:00,8144.18,8144.18,8144.18,8144.18,382000000
2010/4/15,11:14:00,8145.41,8145.41,8145.41,8145.41,415000000
2010/4/15,11:15:00,8145.87,8145.87,8145.87,8145.87,359000000
2010/4/15,11:16:00,8146.42,8146.42,8146.42,8146.42,407000000
2010/4/15,11:17:00,8146.64,8146.64,8146.64,8146.64,459000000
2010/4/15,11:18:00,8146.13,8146.13,8146.13,8146.13,481000000
2010/4/15,11:19:00,8150.04,8150.04,8150.04,8150.04,400000000
2010/4/15,11:20:00,8149.96,8149.96,8149.96,8149.96,424000000
2010/4/15,11:21:00,8149.04,8149.04,8149.04,8149.04,362000000
2010/4/15,11:22:00,8152.55,8152.55,8152.55,8152.55,555000000
2010/4/15,11:23:00,8149.47,8149.47,8149.47,8149.47,553000000
2010/4/15,11:24:00,8151.78,8151.78,8151.78,8151.78,526000000
2010/4/15,11:25:00,8151.02,8151.02,8151.02,8151.02,604000000
2010/4/15,11:26:00,8149.90,8149.90,8149.90,8149.90,467000000
2010/4/15,11:27:00,8149.74,8149.74,8149.74,8149.74,556000000
2010/4/15,11:28:00,8150.40,8150.40,8150.40,8150.40,477000000
2010/4/15,11:29:00,8150.98,8150.98,8150.98,8150.98,520000000
2010/4/15,11:30:00,8150.07,8150.07,8150.07,8150.07,557000000
2010/4/15,11:31:00,8153.19,8153.19,8153.19,8153.19,387000000
2010/4/15,11:32:00,8152.98,8152.98,8152.98,8152.98,512000000
2010/4/15,11:33:00,8153.00,8153.00,8153.00,8153.00,366000000
2010/4/15,11:34:00,8152.33,8152.33,8152.33,8152.33,343000000
2010/4/15,11:35:00,8153.19,8153.19,8153.19,8153.19,461000000
2010/4/15,11:36:00,8152.88,8152.88,8152.88,8152.88,322000000
2010/4/15,11:37:00,8151.92,8151.92,8151.92,8151.92,475000000
2010/4/15,11:38:00,8153.68,8153.68,8153.68,8153.68,458000000
2010/4/15,11:39:00,8152.86,8152.86,8152.86,8152.86,267000000
2010/4/15,11:40:00,8152.64,8152.64,8152.64,8152.64,354000000
2010/4/15,11:41:00,8151.35,8151.35,8151.35,8151.35,321000000
2010/4/15,11:42:00,8151.73,8151.73,8151.73,8151.73,410000000
2010/4/15,11:43:00,8153.76,8153.76,8153.76,8153.76,337000000
2010/4/15,11:44:00,8152.94,8152.94,8152.94,8152.94,273000000
2010/4/15,11:45:00,8151.50,8151.50,8151.50,8151.50,385000000
2010/4/15,11:46:00,8155.03,8155.03,8155.03,8155.03,343000000
2010/4/15,11:47:00,8163.28,8163.28,8163.28,8163.28,581000000
2010/4/15,11:48:00,8164.37,8164.37,8164.37,8164.37,672000000
2010/4/15,11:49:00,8165.36,8165.36,8165.36,8165.36,457000000
2010/4/15,11:50:00,8163.59,8163.59,8163.59,8163.59,503000000
2010/4/15,11:51:00,8164.77,8164.77,8164.77,8164.77,442000000
2010/4/15,11:52:00,8163.18,8163.18,8163.18,8163.18,415000000
2010/4/15,11:53:00,8163.35,8163.35,8163.35,8163.35,444000000
2010/4/15,11:54:00,8163.11,8163.11,8163.11,8163.11,311000000
2010/4/15,11:55:00,8162.72,8162.72,8162.72,8162.72,345000000
2010/4/15,11:56:00,8163.07,8163.07,8163.07,8163.07,314000000
2010/4/15,11:57:00,8159.96,8159.96,8159.96,8159.96,300000000
2010/4/15,11:58:00,8160.47,8160.47,8160.47,8160.47,405000000
2010/4/15,11:59:00,8159.90,8159.90,8159.90,8159.90,235000000
2010/4/15,12:00:00,8160.91,8160.91,8160.91,8160.91,377000000
2010/4/15,12:01:00,8158.85,8158.85,8158.85,8158.85,335000000
2010/4/15,12:02:00,8161.24,8161.24,8161.24,8161.24,270000000
2010/4/15,12:03:00,8161.39,8161.39,8161.39,8161.39,339000000
2010/4/15,12:04:00,8160.62,8160.62,8160.62,8160.62,245000000
2010/4/15,12:05:00,8160.55,8160.55,8160.55,8160.55,321000000
2010/4/15,12:06:00,8162.00,8162.00,8162.00,8162.00,343000000
2010/4/15,12:07:00,8159.57,8159.57,8159.57,8159.57,265000000
2010/4/15,12:08:00,8161.08,8161.08,8161.08,8161.08,403000000
2010/4/15,12:09:00,8160.22,8160.22,8160.22,8160.22,461000000
2010/4/15,12:10:00,8160.33,8160.33,8160.33,8160.33,609000000
2010/4/15,12:11:00,8163.30,8163.30,8163.30,8163.30,476000000
2010/4/15,12:12:00,8160.15,8160.15,8160.15,8160.15,289000000
2010/4/15,12:13:00,8159.00,8159.00,8159.00,8159.00,373000000
2010/4/15,12:14:00,8160.44,8160.44,8160.44,8160.44,335000000
2010/4/15,12:15:00,8159.72,8159.72,8159.72,8159.72,386000000
2010/4/15,12:16:00,8161.59,8161.59,8161.59,8161.59,404000000
2010/4/15,12:17:00,8161.98,8161.98,8161.98,8161.98,274000000
2010/4/15,12:18:00,8161.64,8161.64,8161.64,8161.64,368000000
2010/4/15,12:19:00,8158.98,8158.98,8158.98,8158.98,460000000
2010/4/15,12:20:00,8160.66,8160.66,8160.66,8160.66,373000000
2010/4/15,12:21:00,8158.41,8158.41,8158.41,8158.41,412000000
2010/4/15,12:22:00,8156.68,8156.68,8156.68,8156.68,310000000
2010/4/15,12:23:00,8155.31,8155.31,8155.31,8155.31,379000000
2010/4/15,12:24:00,8154.81,8154.81,8154.81,8154.81,367000000
2010/4/15,12:25:00,8155.01,8155.01,8155.01,8155.01,342000000
2010/4/15,12:26:00,8155.93,8155.93,8155.93,8155.93,477000000
2010/4/15,12:27:00,8153.61,8153.61,8153.61,8153.61,298000000
2010/4/15,12:28:00,8154.84,8154.84,8154.84,8154.84,337000000
2010/4/15,12:29:00,8154.60,8154.60,8154.60,8154.60,312000000
2010/4/15,12:30:00,8154.82,8154.82,8154.82,8154.82,293000000
2010/4/15,12:31:00,8155.06,8155.06,8155.06,8155.06,418000000
2010/4/15,12:32:00,8153.42,8153.42,8153.42,8153.42,354000000
2010/4/15,12:33:00,8152.91,8152.91,8152.91,8152.91,474000000
2010/4/15,12:34:00,8154.77,8154.77,8154.77,8154.77,298000000
2010/4/15,12:35:00,8152.78,8152.78,8152.78,8152.78,225000000
2010/4/15,12:36:00,8153.73,8153.73,8153.73,8153.73,345000000
2010/4/15,12:37:00,8153.25,8153.25,8153.25,8153.25,333000000
2010/4/15,12:38:00,8153.08,8153.08,8153.08,8153.08,306000000
2010/4/15,12:39:00,8154.61,8154.61,8154.61,8154.61,404000000
2010/4/15,12:40:00,8152.28,8152.28,8152.28,8152.28,244000000
2010/4/15,12:41:00,8151.93,8151.93,8151.93,8151.93,338000000
2010/4/15,12:42:00,8153.21,8153.21,8153.21,8153.21,385000000
2010/4/15,12:43:00,8150.92,8150.92,8150.92,8150.92,331000000
2010/4/15,12:44:00,8150.91,8150.91,8150.91,8150.91,390000000
2010/4/15,12:45:00,8151.08,8151.08,8151.08,8151.08,273000000
2010/4/15,12:46:00,8151.81,8151.81,8151.81,8151.81,383000000
2010/4/15,12:47:00,8151.95,8151.95,8151.95,8151.95,388000000
2010/4/15,12:48:00,8153.74,8153.74,8153.74,8153.74,343000000
2010/4/15,12:49:00,8151.68,8151.68,8151.68,8151.68,419000000
2010/4/15,12:50:00,8150.01,8150.01,8150.01,8150.01,331000000
2010/4/15,12:51:00,8149.26,8149.26,8149.26,8149.26,383000000
2010/4/15,12:52:00,8148.54,8148.54,8148.54,8148.54,534000000
2010/4/15,12:53:00,8149.42,8149.42,8149.42,8149.42,435000000
2010/4/15,12:54:00,8149.69,8149.69,8149.69,8149.69,570000000
2010/4/15,12:55:00,8149.37,8149.37,8149.37,8149.37,410000000
2010/4/15,12:56:00,8150.07,8150.07,8150.07,8150.07,411000000
2010/4/15,12:57:00,8149.01,8149.01,8149.01,8149.01,453000000
2010/4/15,12:58:00,8149.79,8149.79,8149.79,8149.79,347000000
2010/4/15,12:59:00,8147.50,8147.50,8147.50,8147.50,441000000
2010/4/15,13:00:00,8149.61,8149.61,8149.61,8149.61,336000000
2010/4/15,13:01:00,8151.56,8151.56,8151.56,8151.56,374000000
2010/4/15,13:02:00,8154.87,8154.87,8154.87,8154.87,535000000
2010/4/15,13:03:00,8155.13,8155.13,8155.13,8155.13,370000000
2010/4/15,13:04:00,8159.33,8159.33,8159.33,8159.33,466000000
2010/4/15,13:05:00,8156.59,8156.59,8156.59,8156.59,417000000
2010/4/15,13:06:00,8155.93,8155.93,8155.93,8155.93,404000000
2010/4/15,13:07:00,8157.02,8157.02,8157.02,8157.02,497000000
2010/4/15,13:08:00,8156.31,8156.31,8156.31,8156.31,383000000
2010/4/15,13:09:00,8157.01,8157.01,8157.01,8157.01,490000000
2010/4/15,13:10:00,8157.05,8157.05,8157.05,8157.05,476000000
2010/4/15,13:11:00,8156.29,8156.29,8156.29,8156.29,465000000
2010/4/15,13:12:00,8153.85,8153.85,8153.85,8153.85,562000000
2010/4/15,13:13:00,8153.93,8153.93,8153.93,8153.93,443000000
2010/4/15,13:14:00,8153.24,8153.24,8153.24,8153.24,531000000
2010/4/15,13:15:00,8155.29,8155.29,8155.29,8155.29,567000000
2010/4/15,13:16:00,8153.41,8153.41,8153.41,8153.41,468000000
2010/4/15,13:17:00,8154.70,8154.70,8154.70,8154.70,636000000
2010/4/15,13:18:00,8152.11,8152.11,8152.11,8152.11,457000000
2010/4/15,13:19:00,8154.67,8154.67,8154.67,8154.67,484000000
2010/4/15,13:20:00,8154.88,8154.88,8154.88,8154.88,655000000
2010/4/15,13:21:00,8153.21,8153.21,8153.21,8153.21,488000000
2010/4/15,13:22:00,8152.70,8152.70,8152.70,8152.70,725000000
2010/4/15,13:23:00,8152.30,8152.30,8152.30,8152.30,638000000
2010/4/15,13:24:00,8155.81,8155.81,8155.81,8155.81,815000000
2010/4/15,13:25:00,8152.48,8152.48,8152.48,8152.48,801000000
2010/4/15,13:26:00,8152.48,8152.48,8152.48,8152.48,0
2010/4/15,13:27:00,8152.48,8152.48,8152.48,8152.48,0
2010/4/15,13:28:00,8152.48,8152.48,8152.48,8152.48,0
2010/4/15,13:29:00,8152.48,8152.48,8152.48,8152.48,0
2010/4/15,13:30:00,8171.94,8171.94,8171.94,8171.94,1886032896
2010/4/16,09:01:00,8161.85,8161.85,8161.85,8161.85,3440000000
2010/4/16,09:02:00,8157.94,8157.94,8157.94,8157.94,947000000
2010/4/16,09:03:00,8147.19,8147.19,8147.19,8147.19,1057000000
2010/4/16,09:04:00,8147.46,8147.46,8147.46,8147.46,1087000064
2010/4/16,09:05:00,8152.57,8152.57,8152.57,8152.57,785000000
2010/4/16,09:06:00,8153.60,8153.60,8153.60,8153.60,1104000000
2010/4/16,09:07:00,8155.75,8155.75,8155.75,8155.75,1021000000
2010/4/16,09:08:00,8159.40,8159.40,8159.40,8159.40,819000000
2010/4/16,09:09:00,8162.85,8162.85,8162.85,8162.85,999000000
2010/4/16,09:10:00,8160.07,8160.07,8160.07,8160.07,833000000
2010/4/16,09:11:00,8155.88,8155.88,8155.88,8155.88,1011000000
2010/4/16,09:12:00,8152.93,8152.93,8152.93,8152.93,874000000
2010/4/16,09:13:00,8147.50,8147.50,8147.50,8147.50,716000000
2010/4/16,09:14:00,8146.13,8146.13,8146.13,8146.13,806000000
2010/4/16,09:15:00,8147.71,8147.71,8147.71,8147.71,579000000
2010/4/16,09:16:00,8150.27,8150.27,8150.27,8150.27,640000000
2010/4/16,09:17:00,8151.40,8151.40,8151.40,8151.40,618000000
2010/4/16,09:18:00,8150.47,8150.47,8150.47,8150.47,470000000
2010/4/16,09:19:00,8152.53,8152.53,8152.53,8152.53,719000000
2010/4/16,09:20:00,8152.91,8152.91,8152.91,8152.91,669000000
2010/4/16,09:21:00,8153.71,8153.71,8153.71,8153.71,688000000
2010/4/16,09:22:00,8154.65,8154.65,8154.65,8154.65,802000000
2010/4/16,09:23:00,8154.71,8154.71,8154.71,8154.71,489000000
2010/4/16,09:24:00,8154.91,8154.91,8154.91,8154.91,726000000
2010/4/16,09:25:00,8157.33,8157.33,8157.33,8157.33,681000000
2010/4/16,09:26:00,8161.60,8161.60,8161.60,8161.60,661000000
2010/4/16,09:27:00,8161.37,8161.37,8161.37,8161.37,715000000
2010/4/16,09:28:00,8158.40,8158.40,8158.40,8158.40,596000000
2010/4/16,09:29:00,8157.33,8157.33,8157.33,8157.33,714000000
2010/4/16,09:30:00,8160.45,8160.45,8160.45,8160.45,655000000
2010/4/16,09:31:00,8153.80,8153.80,8153.80,8153.80,667000000
2010/4/16,09:32:00,8148.80,8148.80,8148.80,8148.80,909000000
2010/4/16,09:33:00,8146.67,8146.67,8146.67,8146.67,604000000
2010/4/16,09:34:00,8144.68,8144.68,8144.68,8144.68,724000000
2010/4/16,09:35:00,8144.37,8144.37,8144.37,8144.37,636000000
2010/4/16,09:36:00,8141.36,8141.36,8141.36,8141.36,484000000
2010/4/16,09:37:00,8142.45,8142.45,8142.45,8142.45,684000000
2010/4/16,09:38:00,8140.47,8140.47,8140.47,8140.47,509000000
2010/4/16,09:39:00,8141.55,8141.55,8141.55,8141.55,534000000
2010/4/16,09:40:00,8138.36,8138.36,8138.36,8138.36,518000000
2010/4/16,09:41:00,8138.81,8138.81,8138.81,8138.81,446000000
2010/4/16,09:42:00,8139.50,8139.50,8139.50,8139.50,639000000
2010/4/16,09:43:00,8135.82,8135.82,8135.82,8135.82,462000000
2010/4/16,09:44:00,8136.13,8136.13,8136.13,8136.13,410000000
2010/4/16,09:45:00,8132.91,8132.91,8132.91,8132.91,500000000
2010/4/16,09:46:00,8131.23,8131.23,8131.23,8131.23,415000000
2010/4/16,09:47:00,8130.08,8130.08,8130.08,8130.08,532000000
2010/4/16,09:48:00,8127.47,8127.47,8127.47,8127.47,521000000
2010/4/16,09:49:00,8125.40,8125.40,8125.40,8125.40,516000000
2010/4/16,09:50:00,8124.39,8124.39,8124.39,8124.39,552000000
2010/4/16,09:51:00,8127.19,8127.19,8127.19,8127.19,447000000
2010/4/16,09:52:00,8127.66,8127.66,8127.66,8127.66,576000000
2010/4/16,09:53:00,8128.83,8128.83,8128.83,8128.83,434000000
2010/4/16,09:54:00,8131.25,8131.25,8131.25,8131.25,399000000
2010/4/16,09:55:00,8133.62,8133.62,8133.62,8133.62,508000000
2010/4/16,09:56:00,8134.94,8134.94,8134.94,8134.94,397000000
2010/4/16,09:57:00,8135.66,8135.66,8135.66,8135.66,421000000
2010/4/16,09:58:00,8134.66,8134.66,8134.66,8134.66,411000000
2010/4/16,09:59:00,8134.99,8134.99,8134.99,8134.99,313000000
2010/4/16,10:00:00,8134.58,8134.58,8134.58,8134.58,427000000
2010/4/16,10:01:00,8134.65,8134.65,8134.65,8134.65,361000000
2010/4/16,10:02:00,8135.58,8135.58,8135.58,8135.58,369000000
2010/4/16,10:03:00,8135.82,8135.82,8135.82,8135.82,501000000
2010/4/16,10:04:00,8137.11,8137.11,8137.11,8137.11,294000000
2010/4/16,10:05:00,8137.39,8137.39,8137.39,8137.39,400000000
2010/4/16,10:06:00,8136.66,8136.66,8136.66,8136.66,369000000
2010/4/16,10:07:00,8136.82,8136.82,8136.82,8136.82,314000000
2010/4/16,10:08:00,8136.11,8136.11,8136.11,8136.11,429000000
2010/4/16,10:09:00,8135.44,8135.44,8135.44,8135.44,482000000
2010/4/16,10:10:00,8135.83,8135.83,8135.83,8135.83,422000000
2010/4/16,10:11:00,8134.22,8134.22,8134.22,8134.22,415000000
2010/4/16,10:12:00,8131.19,8131.19,8131.19,8131.19,349000000
2010/4/16,10:13:00,8127.62,8127.62,8127.62,8127.62,447000000
2010/4/16,10:14:00,8124.22,8124.22,8124.22,8124.22,400000000
2010/4/16,10:15:00,8120.06,8120.06,8120.06,8120.06,594000000
2010/4/16,10:16:00,8116.83,8116.83,8116.83,8116.83,581000000
2010/4/16,10:17:00,8117.14,8117.14,8117.14,8117.14,504000000
2010/4/16,10:18:00,8114.12,8114.12,8114.12,8114.12,527000000
2010/4/16,10:19:00,8114.65,8114.65,8114.65,8114.65,412000000
2010/4/16,10:20:00,8114.59,8114.59,8114.59,8114.59,352000000
2010/4/16,10:21:00,8117.49,8117.49,8117.49,8117.49,390000000
2010/4/16,10:22:00,8117.84,8117.84,8117.84,8117.84,280000000
2010/4/16,10:23:00,8118.62,8118.62,8118.62,8118.62,368000000
2010/4/16,10:24:00,8118.70,8118.70,8118.70,8118.70,257000000
2010/4/16,10:25:00,8120.23,8120.23,8120.23,8120.23,284000000
2010/4/16,10:26:00,8119.87,8119.87,8119.87,8119.87,410000000
2010/4/16,10:27:00,8121.11,8121.11,8121.11,8121.11,308000000
2010/4/16,10:28:00,8114.45,8114.45,8114.45,8114.45,492000000
2010/4/16,10:29:00,8113.42,8113.42,8113.42,8113.42,453000000
2010/4/16,10:30:00,8107.38,8107.38,8107.38,8107.38,467000000
2010/4/16,10:31:00,8100.30,8100.30,8100.30,8100.30,901000000
2010/4/16,10:32:00,8098.05,8098.05,8098.05,8098.05,545000000
2010/4/16,10:33:00,8099.77,8099.77,8099.77,8099.77,703000000
2010/4/16,10:34:00,8096.86,8096.86,8096.86,8096.86,567000000
2010/4/16,10:35:00,8098.75,8098.75,8098.75,8098.75,480000000
2010/4/16,10:36:00,8102.52,8102.52,8102.52,8102.52,524000000
2010/4/16,10:37:00,8106.21,8106.21,8106.21,8106.21,356000000
2010/4/16,10:38:00,8105.53,8105.53,8105.53,8105.53,349000000
2010/4/16,10:39:00,8101.24,8101.24,8101.24,8101.24,436000000
2010/4/16,10:40:00,8092.71,8092.71,8092.71,8092.71,833000000
2010/4/16,10:41:00,8090.68,8090.68,8090.68,8090.68,726000000
2010/4/16,10:42:00,8093.49,8093.49,8093.49,8093.49,424000000
2010/4/16,10:43:00,8094.02,8094.02,8094.02,8094.02,499000000
2010/4/16,10:44:00,8096.98,8096.98,8096.98,8096.98,375000000
2010/4/16,10:45:00,8097.20,8097.20,8097.20,8097.20,303000000
2010/4/16,10:46:00,8095.17,8095.17,8095.17,8095.17,387000000
2010/4/16,10:47:00,8096.68,8096.68,8096.68,8096.68,375000000
2010/4/16,10:48:00,8101.22,8101.22,8101.22,8101.22,325000000
2010/4/16,10:49:00,8100.43,8100.43,8100.43,8100.43,403000000
2010/4/16,10:50:00,8096.57,8096.57,8096.57,8096.57,347000000
2010/4/16,10:51:00,8092.37,8092.37,8092.37,8092.37,388000000
2010/4/16,10:52:00,8095.31,8095.31,8095.31,8095.31,312000000
2010/4/16,10:53:00,8099.18,8099.18,8099.18,8099.18,260000000
2010/4/16,10:54:00,8102.60,8102.60,8102.60,8102.60,338000000
2010/4/16,10:55:00,8103.91,8103.91,8103.91,8103.91,255000000
2010/4/16,10:56:00,8103.69,8103.69,8103.69,8103.69,361000000
2010/4/16,10:57:00,8105.33,8105.33,8105.33,8105.33,373000000
2010/4/16,10:58:00,8107.46,8107.46,8107.46,8107.46,323000000
2010/4/16,10:59:00,8109.15,8109.15,8109.15,8109.15,364000000
2010/4/16,11:00:00,8113.04,8113.04,8113.04,8113.04,262000000
2010/4/16,11:01:00,8112.74,8112.74,8112.74,8112.74,375000000
2010/4/16,11:02:00,8114.84,8114.84,8114.84,8114.84,387000000
2010/4/16,11:03:00,8115.21,8115.21,8115.21,8115.21,326000000
2010/4/16,11:04:00,8113.42,8113.42,8113.42,8113.42,380000000
2010/4/16,11:05:00,8114.21,8114.21,8114.21,8114.21,289000000
2010/4/16,11:06:00,8116.04,8116.04,8116.04,8116.04,344000000
2010/4/16,11:07:00,8116.35,8116.35,8116.35,8116.35,307000000
2010/4/16,11:08:00,8118.29,8118.29,8118.29,8118.29,270000000
2010/4/16,11:09:00,8116.03,8116.03,8116.03,8116.03,390000000
2010/4/16,11:10:00,8111.33,8111.33,8111.33,8111.33,332000000
2010/4/16,11:11:00,8114.48,8114.48,8114.48,8114.48,344000000
2010/4/16,11:12:00,8113.04,8113.04,8113.04,8113.04,411000000
2010/4/16,11:13:00,8111.72,8111.72,8111.72,8111.72,279000000
2010/4/16,11:14:00,8113.36,8113.36,8113.36,8113.36,400000000
2010/4/16,11:15:00,8114.04,8114.04,8114.04,8114.04,378000000
2010/4/16,11:16:00,8114.86,8114.86,8114.86,8114.86,411000000
2010/4/16,11:17:00,8118.86,8118.86,8118.86,8118.86,460000000
2010/4/16,11:18:00,8118.91,8118.91,8118.91,8118.91,337000000
2010/4/16,11:19:00,8117.63,8117.63,8117.63,8117.63,407000000
2010/4/16,11:20:00,8120.90,8120.90,8120.90,8120.90,360000000
2010/4/16,11:21:00,8122.80,8122.80,8122.80,8122.80,319000000
2010/4/16,11:22:00,8120.94,8120.94,8120.94,8120.94,372000000
2010/4/16,11:23:00,8122.35,8122.35,8122.35,8122.35,268000000
2010/4/16,11:24:00,8120.27,8120.27,8120.27,8120.27,328000000
2010/4/16,11:25:00,8120.60,8120.60,8120.60,8120.60,318000000
2010/4/16,11:26:00,8122.11,8122.11,8122.11,8122.11,267000000
2010/4/16,11:27:00,8121.73,8121.73,8121.73,8121.73,298000000
2010/4/16,11:28:00,8122.79,8122.79,8122.79,8122.79,244000000
2010/4/16,11:29:00,8120.44,8120.44,8120.44,8120.44,311000000
2010/4/16,11:30:00,8120.46,8120.46,8120.46,8120.46,351000000
2010/4/16,11:31:00,8122.57,8122.57,8122.57,8122.57,256000000
2010/4/16,11:32:00,8123.51,8123.51,8123.51,8123.51,368000000
2010/4/16,11:33:00,8125.99,8125.99,8125.99,8125.99,351000000
2010/4/16,11:34:00,8128.77,8128.77,8128.77,8128.77,393000000
2010/4/16,11:35:00,8130.71,8130.71,8130.71,8130.71,409000000
2010/4/16,11:36:00,8132.86,8132.86,8132.86,8132.86,334000000
2010/4/16,11:37:00,8134.00,8134.00,8134.00,8134.00,442000000
2010/4/16,11:38:00,8133.60,8133.60,8133.60,8133.60,405000000
2010/4/16,11:39:00,8136.06,8136.06,8136.06,8136.06,314000000
2010/4/16,11:40:00,8138.23,8138.23,8138.23,8138.23,359000000
2010/4/16,11:41:00,8136.39,8136.39,8136.39,8136.39,281000000
2010/4/16,11:42:00,8134.69,8134.69,8134.69,8134.69,338000000
2010/4/16,11:43:00,8134.90,8134.90,8134.90,8134.90,346000000
2010/4/16,11:44:00,8133.74,8133.74,8133.74,8133.74,265000000
2010/4/16,11:45:00,8130.78,8130.78,8130.78,8130.78,335000000
2010/4/16,11:46:00,8129.93,8129.93,8129.93,8129.93,254000000
2010/4/16,11:47:00,8127.68,8127.68,8127.68,8127.68,326000000
2010/4/16,11:48:00,8127.14,8127.14,8127.14,8127.14,355000000
2010/4/16,11:49:00,8126.05,8126.05,8126.05,8126.05,254000000
2010/4/16,11:50:00,8127.50,8127.50,8127.50,8127.50,309000000
2010/4/16,11:51:00,8127.91,8127.91,8127.91,8127.91,262000000
2010/4/16,11:52:00,8126.31,8126.31,8126.31,8126.31,282000000
2010/4/16,11:53:00,8125.15,8125.15,8125.15,8125.15,271000000
2010/4/16,11:54:00,8127.23,8127.23,8127.23,8127.23,218000000
2010/4/16,11:55:00,8125.09,8125.09,8125.09,8125.09,298000000
2010/4/16,11:56:00,8123.66,8123.66,8123.66,8123.66,270000000
2010/4/16,11:57:00,8122.74,8122.74,8122.74,8122.74,272000000
2010/4/16,11:58:00,8121.20,8121.20,8121.20,8121.20,342000000
2010/4/16,11:59:00,8119.40,8119.40,8119.40,8119.40,262000000
2010/4/16,12:00:00,8120.43,8120.43,8120.43,8120.43,406000000
2010/4/16,12:01:00,8118.77,8118.77,8118.77,8118.77,295000000
2010/4/16,12:02:00,8118.10,8118.10,8118.10,8118.10,225000000
2010/4/16,12:03:00,8121.59,8121.59,8121.59,8121.59,288000000
2010/4/16,12:04:00,8119.04,8119.04,8119.04,8119.04,289000000
2010/4/16,12:05:00,8118.32,8118.32,8118.32,8118.32,285000000
2010/4/16,12:06:00,8120.12,8120.12,8120.12,8120.12,310000000
2010/4/16,12:07:00,8118.67,8118.67,8118.67,8118.67,210000000
2010/4/16,12:08:00,8117.92,8117.92,8117.92,8117.92,264000000
2010/4/16,12:09:00,8116.54,8116.54,8116.54,8116.54,223000000
2010/4/16,12:10:00,8113.70,8113.70,8113.70,8113.70,283000000
2010/4/16,12:11:00,8116.16,8116.16,8116.16,8116.16,288000000
2010/4/16,12:12:00,8115.99,8115.99,8115.99,8115.99,235000000
2010/4/16,12:13:00,8118.48,8118.48,8118.48,8118.48,297000000
2010/4/16,12:14:00,8121.42,8121.42,8121.42,8121.42,244000000
2010/4/16,12:15:00,8120.94,8120.94,8120.94,8120.94,286000000
2010/4/16,12:16:00,8120.19,8120.19,8120.19,8120.19,295000000
2010/4/16,12:17:00,8123.13,8123.13,8123.13,8123.13,186000000
2010/4/16,12:18:00,8121.76,8121.76,8121.76,8121.76,273000000
2010/4/16,12:19:00,8121.76,8121.76,8121.76,8121.76,307000000
2010/4/16,12:20:00,8119.87,8119.87,8119.87,8119.87,253000000
2010/4/16,12:21:00,8119.56,8119.56,8119.56,8119.56,335000000
2010/4/16,12:22:00,8119.83,8119.83,8119.83,8119.83,225000000
2010/4/16,12:23:00,8117.24,8117.24,8117.24,8117.24,314000000
2010/4/16,12:24:00,8118.30,8118.30,8118.30,8118.30,317000000
2010/4/16,12:25:00,8117.52,8117.52,8117.52,8117.52,335000000
2010/4/16,12:26:00,8115.33,8115.33,8115.33,8115.33,447000000
2010/4/16,12:27:00,8116.50,8116.50,8116.50,8116.50,255000000
2010/4/16,12:28:00,8117.03,8117.03,8117.03,8117.03,280000000
2010/4/16,12:29:00,8116.46,8116.46,8116.46,8116.46,311000000
2010/4/16,12:30:00,8115.48,8115.48,8115.48,8115.48,242000000
2010/4/16,12:31:00,8114.46,8114.46,8114.46,8114.46,350000000
2010/4/16,12:32:00,8114.06,8114.06,8114.06,8114.06,255000000
2010/4/16,12:33:00,8113.94,8113.94,8113.94,8113.94,288000000
2010/4/16,12:34:00,8113.72,8113.72,8113.72,8113.72,312000000
2010/4/16,12:35:00,8113.68,8113.68,8113.68,8113.68,229000000
2010/4/16,12:36:00,8115.04,8115.04,8115.04,8115.04,335000000
2010/4/16,12:37:00,8114.65,8114.65,8114.65,8114.65,245000000
2010/4/16,12:38:00,8115.00,8115.00,8115.00,8115.00,321000000
2010/4/16,12:39:00,8116.65,8116.65,8116.65,8116.65,305000000
2010/4/16,12:40:00,8115.55,8115.55,8115.55,8115.55,227000000
2010/4/16,12:41:00,8116.91,8116.91,8116.91,8116.91,296000000
2010/4/16,12:42:00,8116.14,8116.14,8116.14,8116.14,294000000
2010/4/16,12:43:00,8115.81,8115.81,8115.81,8115.81,240000000
2010/4/16,12:44:00,8115.91,8115.91,8115.91,8115.91,277000000
2010/4/16,12:45:00,8113.52,8113.52,8113.52,8113.52,235000000
2010/4/16,12:46:00,8114.81,8114.81,8114.81,8114.81,347000000
2010/4/16,12:47:00,8112.46,8112.46,8112.46,8112.46,315000000
2010/4/16,12:48:00,8112.50,8112.50,8112.50,8112.50,309000000
2010/4/16,12:49:00,8111.22,8111.22,8111.22,8111.22,407000000
2010/4/16,12:50:00,8110.06,8110.06,8110.06,8110.06,325000000
2010/4/16,12:51:00,8110.26,8110.26,8110.26,8110.26,381000000
2010/4/16,12:52:00,8108.74,8108.74,8108.74,8108.74,385000000
2010/4/16,12:53:00,8110.09,8110.09,8110.09,8110.09,304000000
2010/4/16,12:54:00,8109.14,8109.14,8109.14,8109.14,451000000
2010/4/16,12:55:00,8108.39,8108.39,8108.39,8108.39,265000000
2010/4/16,12:56:00,8108.89,8108.89,8108.89,8108.89,316000000
2010/4/16,12:57:00,8109.79,8109.79,8109.79,8109.79,344000000
2010/4/16,12:58:00,8110.32,8110.32,8110.32,8110.32,274000000
2010/4/16,12:59:00,8109.31,8109.31,8109.31,8109.31,328000000
2010/4/16,13:00:00,8111.90,8111.90,8111.90,8111.90,248000000
2010/4/16,13:01:00,8112.14,8112.14,8112.14,8112.14,349000000
2010/4/16,13:02:00,8112.83,8112.83,8112.83,8112.83,319000000
2010/4/16,13:03:00,8114.63,8114.63,8114.63,8114.63,243000000
2010/4/16,13:04:00,8115.00,8115.00,8115.00,8115.00,368000000
2010/4/16,13:05:00,8115.32,8115.32,8115.32,8115.32,339000000
2010/4/16,13:06:00,8117.69,8117.69,8117.69,8117.69,335000000
2010/4/16,13:07:00,8117.79,8117.79,8117.79,8117.79,390000000
2010/4/16,13:08:00,8115.04,8115.04,8115.04,8115.04,325000000
2010/4/16,13:09:00,8116.06,8116.06,8116.06,8116.06,415000000
2010/4/16,13:10:00,8113.97,8113.97,8113.97,8113.97,424000000
2010/4/16,13:11:00,8111.04,8111.04,8111.04,8111.04,405000000
2010/4/16,13:12:00,8111.79,8111.79,8111.79,8111.79,444000000
2010/4/16,13:13:00,8112.23,8112.23,8112.23,8112.23,341000000
2010/4/16,13:14:00,8111.65,8111.65,8111.65,8111.65,456000000
2010/4/16,13:15:00,8110.76,8110.76,8110.76,8110.76,435000000
2010/4/16,13:16:00,8111.60,8111.60,8111.60,8111.60,390000000
2010/4/16,13:17:00,8111.70,8111.70,8111.70,8111.70,538000000
2010/4/16,13:18:00,8110.11,8110.11,8110.11,8110.11,405000000
2010/4/16,13:19:00,8111.00,8111.00,8111.00,8111.00,549000000
2010/4/16,13:20:00,8109.33,8109.33,8109.33,8109.33,535000000
2010/4/16,13:21:00,8110.16,8110.16,8110.16,8110.16,536000000
2010/4/16,13:22:00,8109.68,8109.68,8109.68,8109.68,691000000
2010/4/16,13:23:00,8111.13,8111.13,8111.13,8111.13,612000000
2010/4/16,13:24:00,8110.87,8110.87,8110.87,8110.87,684000000
2010/4/16,13:25:00,8110.91,8110.91,8110.91,8110.91,760000000
2010/4/16,13:26:00,8111.07,8111.07,8111.07,8111.07,0
2010/4/16,13:27:00,8111.07,8111.07,8111.07,8111.07,0
2010/4/16,13:28:00,8111.07,8111.07,8111.07,8111.07,0
2010/4/16,13:29:00,8111.07,8111.07,8111.07,8111.07,0
2010/4/16,13:30:00,8111.57,8111.57,8111.57,8111.57,1318032896
2010/4/19,09:01:00,8003.02,8003.02,8003.02,8003.02,4015000064
2010/4/19,09:02:00,8002.12,8002.12,8002.12,8002.12,925000000
2010/4/19,09:03:00,8004.51,8004.51,8004.51,8004.51,1010000000
2010/4/19,09:04:00,8008.40,8008.40,8008.40,8008.40,1056000000
2010/4/19,09:05:00,8013.17,8013.17,8013.17,8013.17,751000000
2010/4/19,09:06:00,8014.61,8014.61,8014.61,8014.61,931000000
2010/4/19,09:07:00,8019.19,8019.19,8019.19,8019.19,732000000
2010/4/19,09:08:00,8022.03,8022.03,8022.03,8022.03,683000000
2010/4/19,09:09:00,8025.02,8025.02,8025.02,8025.02,868000000
2010/4/19,09:10:00,8023.91,8023.91,8023.91,8023.91,717000000
2010/4/19,09:11:00,8027.99,8027.99,8027.99,8027.99,816000000
2010/4/19,09:12:00,8029.56,8029.56,8029.56,8029.56,695000000
2010/4/19,09:13:00,8032.45,8032.45,8032.45,8032.45,592000000
2010/4/19,09:14:00,8031.40,8031.40,8031.40,8031.40,762000000
2010/4/19,09:15:00,8032.10,8032.10,8032.10,8032.10,563000000
2010/4/19,09:16:00,8029.62,8029.62,8029.62,8029.62,675000000
2010/4/19,09:17:00,8026.36,8026.36,8026.36,8026.36,607000000
2010/4/19,09:18:00,8028.14,8028.14,8028.14,8028.14,535000000
2010/4/19,09:19:00,8029.00,8029.00,8029.00,8029.00,610000000
2010/4/19,09:20:00,8031.00,8031.00,8031.00,8031.00,446000000
2010/4/19,09:21:00,8032.13,8032.13,8032.13,8032.13,499000000
2010/4/19,09:22:00,8036.80,8036.80,8036.80,8036.80,533000000
2010/4/19,09:23:00,8037.76,8037.76,8037.76,8037.76,497000000
2010/4/19,09:24:00,8040.06,8040.06,8040.06,8040.06,717000000
2010/4/19,09:25:00,8042.05,8042.05,8042.05,8042.05,535000000
2010/4/19,09:26:00,8040.56,8040.56,8040.56,8040.56,556000000
2010/4/19,09:27:00,8036.60,8036.60,8036.60,8036.60,627000000
2010/4/19,09:28:00,8037.73,8037.73,8037.73,8037.73,452000000
2010/4/19,09:29:00,8037.09,8037.09,8037.09,8037.09,506000000
2010/4/19,09:30:00,8035.95,8035.95,8035.95,8035.95,574000000
2010/4/19,09:31:00,8031.27,8031.27,8031.27,8031.27,463000000
2010/4/19,09:32:00,8028.81,8028.81,8028.81,8028.81,609000000
2010/4/19,09:33:00,8027.18,8027.18,8027.18,8027.18,495000000
2010/4/19,09:34:00,8027.15,8027.15,8027.15,8027.15,566000000
2010/4/19,09:35:00,8026.38,8026.38,8026.38,8026.38,487000000
2010/4/19,09:36:00,8027.35,8027.35,8027.35,8027.35,388000000
2010/4/19,09:37:00,8030.43,8030.43,8030.43,8030.43,475000000
2010/4/19,09:38:00,8030.53,8030.53,8030.53,8030.53,395000000
2010/4/19,09:39:00,8031.51,8031.51,8031.51,8031.51,452000000
2010/4/19,09:40:00,8030.60,8030.60,8030.60,8030.60,401000000
2010/4/19,09:41:00,8023.40,8023.40,8023.40,8023.40,391000000
2010/4/19,09:42:00,8019.42,8019.42,8019.42,8019.42,655000000
2010/4/19,09:43:00,8017.96,8017.96,8017.96,8017.96,447000000
2010/4/19,09:44:00,8012.27,8012.27,8012.27,8012.27,631000000
2010/4/19,09:45:00,8009.34,8009.34,8009.34,8009.34,598000000
2010/4/19,09:46:00,8003.21,8003.21,8003.21,8003.21,969000000
2010/4/19,09:47:00,7999.80,7999.80,7999.80,7999.80,1020000000
2010/4/19,09:48:00,7992.45,7992.45,7992.45,7992.45,844000000
2010/4/19,09:49:00,7990.85,7990.85,7990.85,7990.85,922000000
2010/4/19,09:50:00,7992.81,7992.81,7992.81,7992.81,825000000
2010/4/19,09:51:00,7993.81,7993.81,7993.81,7993.81,626000000
2010/4/19,09:52:00,7996.44,7996.44,7996.44,7996.44,657000000
2010/4/19,09:53:00,7999.39,7999.39,7999.39,7999.39,531000000
2010/4/19,09:54:00,8000.33,8000.33,8000.33,8000.33,397000000
2010/4/19,09:55:00,8003.35,8003.35,8003.35,8003.35,447000000
2010/4/19,09:56:00,8002.16,8002.16,8002.16,8002.16,329000000
2010/4/19,09:57:00,8003.88,8003.88,8003.88,8003.88,411000000
2010/4/19,09:58:00,8005.46,8005.46,8005.46,8005.46,339000000
2010/4/19,09:59:00,8004.98,8004.98,8004.98,8004.98,294000000
2010/4/19,10:00:00,8006.49,8006.49,8006.49,8006.49,303000000
2010/4/19,10:01:00,8009.86,8009.86,8009.86,8009.86,271000000
2010/4/19,10:02:00,8005.73,8005.73,8005.73,8005.73,279000000
2010/4/19,10:03:00,8007.02,8007.02,8007.02,8007.02,377000000
2010/4/19,10:04:00,8004.84,8004.84,8004.84,8004.84,266000000
2010/4/19,10:05:00,8000.12,8000.12,8000.12,8000.12,373000000
2010/4/19,10:06:00,8001.88,8001.88,8001.88,8001.88,346000000
2010/4/19,10:07:00,7995.99,7995.99,7995.99,7995.99,432000000
2010/4/19,10:08:00,7998.23,7998.23,7998.23,7998.23,405000000
2010/4/19,10:09:00,7998.53,7998.53,7998.53,7998.53,335000000
2010/4/19,10:10:00,7999.78,7999.78,7999.78,7999.78,349000000
2010/4/19,10:11:00,8001.02,8001.02,8001.02,8001.02,334000000
2010/4/19,10:12:00,7999.69,7999.69,7999.69,7999.69,349000000
2010/4/19,10:13:00,8004.78,8004.78,8004.78,8004.78,318000000
2010/4/19,10:14:00,8002.53,8002.53,8002.53,8002.53,283000000
2010/4/19,10:15:00,8005.22,8005.22,8005.22,8005.22,321000000
2010/4/19,10:16:00,7998.97,7998.97,7998.97,7998.97,350000000
2010/4/19,10:17:00,7998.05,7998.05,7998.05,7998.05,343000000
2010/4/19,10:18:00,7998.34,7998.34,7998.34,7998.34,346000000
2010/4/19,10:19:00,7996.49,7996.49,7996.49,7996.49,320000000
2010/4/19,10:20:00,7993.83,7993.83,7993.83,7993.83,361000000
2010/4/19,10:21:00,7996.44,7996.44,7996.44,7996.44,379000000
2010/4/19,10:22:00,7993.59,7993.59,7993.59,7993.59,215000000
2010/4/19,10:23:00,7994.44,7994.44,7994.44,7994.44,382000000
2010/4/19,10:24:00,7993.66,7993.66,7993.66,7993.66,448000000
2010/4/19,10:25:00,7993.32,7993.32,7993.32,7993.32,415000000
2010/4/19,10:26:00,7992.21,7992.21,7992.21,7992.21,406000000
2010/4/19,10:27:00,7993.20,7993.20,7993.20,7993.20,327000000
2010/4/19,10:28:00,7985.05,7985.05,7985.05,7985.05,557000000
2010/4/19,10:29:00,7980.45,7980.45,7980.45,7980.45,625000000
2010/4/19,10:30:00,7975.31,7975.31,7975.31,7975.31,770000000
2010/4/19,10:31:00,7975.04,7975.04,7975.04,7975.04,872000000
2010/4/19,10:32:00,7975.74,7975.74,7975.74,7975.74,656000000
2010/4/19,10:33:00,7972.91,7972.91,7972.91,7972.91,690000000
2010/4/19,10:34:00,7972.04,7972.04,7972.04,7972.04,728000000
2010/4/19,10:35:00,7969.80,7969.80,7969.80,7969.80,481000000
2010/4/19,10:36:00,7970.43,7970.43,7970.43,7970.43,642000000
2010/4/19,10:37:00,7971.98,7971.98,7971.98,7971.98,465000000
2010/4/19,10:38:00,7973.83,7973.83,7973.83,7973.83,512000000
2010/4/19,10:39:00,7975.39,7975.39,7975.39,7975.39,472000000
2010/4/19,10:40:00,7975.55,7975.55,7975.55,7975.55,371000000
2010/4/19,10:41:00,7976.48,7976.48,7976.48,7976.48,497000000
2010/4/19,10:42:00,7976.67,7976.67,7976.67,7976.67,302000000
2010/4/19,10:43:00,7974.49,7974.49,7974.49,7974.49,362000000
2010/4/19,10:44:00,7974.90,7974.90,7974.90,7974.90,379000000
2010/4/19,10:45:00,7975.61,7975.61,7975.61,7975.61,269000000
2010/4/19,10:46:00,7976.92,7976.92,7976.92,7976.92,337000000
2010/4/19,10:47:00,7979.22,7979.22,7979.22,7979.22,270000000
2010/4/19,10:48:00,7976.03,7976.03,7976.03,7976.03,335000000
2010/4/19,10:49:00,7980.41,7980.41,7980.41,7980.41,343000000
2010/4/19,10:50:00,7980.30,7980.30,7980.30,7980.30,216000000
2010/4/19,10:51:00,7976.18,7976.18,7976.18,7976.18,318000000
2010/4/19,10:52:00,7979.46,7979.46,7979.46,7979.46,233000000
2010/4/19,10:53:00,7976.22,7976.22,7976.22,7976.22,274000000
2010/4/19,10:54:00,7979.85,7979.85,7979.85,7979.85,290000000
2010/4/19,10:55:00,7981.01,7981.01,7981.01,7981.01,211000000
2010/4/19,10:56:00,7979.12,7979.12,7979.12,7979.12,295000000
2010/4/19,10:57:00,7979.73,7979.73,7979.73,7979.73,269000000
2010/4/19,10:58:00,7975.42,7975.42,7975.42,7975.42,304000000
2010/4/19,10:59:00,7973.96,7973.96,7973.96,7973.96,389000000
2010/4/19,11:00:00,7971.60,7971.60,7971.60,7971.60,508000000
2010/4/19,11:01:00,7965.31,7965.31,7965.31,7965.31,696000000
2010/4/19,11:02:00,7964.91,7964.91,7964.91,7964.91,548000000
2010/4/19,11:03:00,7965.11,7965.11,7965.11,7965.11,403000000
2010/4/19,11:04:00,7962.46,7962.46,7962.46,7962.46,678000000
2010/4/19,11:05:00,7961.96,7961.96,7961.96,7961.96,427000000
2010/4/19,11:06:00,7960.11,7960.11,7960.11,7960.11,484000000
2010/4/19,11:07:00,7959.61,7959.61,7959.61,7959.61,559000000
2010/4/19,11:08:00,7952.47,7952.47,7952.47,7952.47,506000000
2010/4/19,11:09:00,7953.63,7953.63,7953.63,7953.63,774000000
2010/4/19,11:10:00,7948.94,7948.94,7948.94,7948.94,670000000
2010/4/19,11:11:00,7947.52,7947.52,7947.52,7947.52,608000000
2010/4/19,11:12:00,7947.00,7947.00,7947.00,7947.00,669000000
2010/4/19,11:13:00,7944.47,7944.47,7944.47,7944.47,517000000
2010/4/19,11:14:00,7943.40,7943.40,7943.40,7943.40,967000000
2010/4/19,11:15:00,7937.36,7937.36,7937.36,7937.36,688000000
2010/4/19,11:16:00,7936.58,7936.58,7936.58,7936.58,643000000
2010/4/19,11:17:00,7934.60,7934.60,7934.60,7934.60,666000000
2010/4/19,11:18:00,7937.48,7937.48,7937.48,7937.48,475000000
2010/4/19,11:19:00,7938.55,7938.55,7938.55,7938.55,689000000
2010/4/19,11:20:00,7940.97,7940.97,7940.97,7940.97,549000000
2010/4/19,11:21:00,7939.46,7939.46,7939.46,7939.46,480000000
2010/4/19,11:22:00,7940.08,7940.08,7940.08,7940.08,500000000
2010/4/19,11:23:00,7942.07,7942.07,7942.07,7942.07,333000000
2010/4/19,11:24:00,7941.07,7941.07,7941.07,7941.07,402000000
2010/4/19,11:25:00,7943.23,7943.23,7943.23,7943.23,425000000
2010/4/19,11:26:00,7943.56,7943.56,7943.56,7943.56,336000000
2010/4/19,11:27:00,7945.63,7945.63,7945.63,7945.63,390000000
2010/4/19,11:28:00,7948.55,7948.55,7948.55,7948.55,277000000
2010/4/19,11:29:00,7951.58,7951.58,7951.58,7951.58,274000000
2010/4/19,11:30:00,7952.80,7952.80,7952.80,7952.80,287000000
2010/4/19,11:31:00,7950.71,7950.71,7950.71,7950.71,225000000
2010/4/19,11:32:00,7953.78,7953.78,7953.78,7953.78,331000000
2010/4/19,11:33:00,7948.89,7948.89,7948.89,7948.89,290000000
2010/4/19,11:34:00,7947.74,7947.74,7947.74,7947.74,318000000
2010/4/19,11:35:00,7946.87,7946.87,7946.87,7946.87,327000000
2010/4/19,11:36:00,7948.06,7948.06,7948.06,7948.06,226000000
2010/4/19,11:37:00,7945.49,7945.49,7945.49,7945.49,321000000
2010/4/19,11:38:00,7942.08,7942.08,7942.08,7942.08,341000000
2010/4/19,11:39:00,7939.97,7939.97,7939.97,7939.97,561000000
2010/4/19,11:40:00,7939.34,7939.34,7939.34,7939.34,370000000
2010/4/19,11:41:00,7938.73,7938.73,7938.73,7938.73,281000000
2010/4/19,11:42:00,7936.54,7936.54,7936.54,7936.54,422000000
2010/4/19,11:43:00,7936.95,7936.95,7936.95,7936.95,371000000
2010/4/19,11:44:00,7936.99,7936.99,7936.99,7936.99,318000000
2010/4/19,11:45:00,7937.83,7937.83,7937.83,7937.83,369000000
2010/4/19,11:46:00,7937.82,7937.82,7937.82,7937.82,272000000
2010/4/19,11:47:00,7939.83,7939.83,7939.83,7939.83,320000000
2010/4/19,11:48:00,7939.14,7939.14,7939.14,7939.14,435000000
2010/4/19,11:49:00,7938.36,7938.36,7938.36,7938.36,297000000
2010/4/19,11:50:00,7940.42,7940.42,7940.42,7940.42,337000000
2010/4/19,11:51:00,7936.99,7936.99,7936.99,7936.99,270000000
2010/4/19,11:52:00,7937.19,7937.19,7937.19,7937.19,278000000
2010/4/19,11:53:00,7935.69,7935.69,7935.69,7935.69,344000000
2010/4/19,11:54:00,7938.59,7938.59,7938.59,7938.59,248000000
2010/4/19,11:55:00,7937.44,7937.44,7937.44,7937.44,364000000
2010/4/19,11:56:00,7938.84,7938.84,7938.84,7938.84,330000000
2010/4/19,11:57:00,7939.32,7939.32,7939.32,7939.32,263000000
2010/4/19,11:58:00,7936.13,7936.13,7936.13,7936.13,352000000
2010/4/19,11:59:00,7939.18,7939.18,7939.18,7939.18,260000000
2010/4/19,12:00:00,7936.98,7936.98,7936.98,7936.98,344000000
2010/4/19,12:01:00,7936.11,7936.11,7936.11,7936.11,300000000
2010/4/19,12:02:00,7937.89,7937.89,7937.89,7937.89,238000000
2010/4/19,12:03:00,7938.23,7938.23,7938.23,7938.23,304000000
2010/4/19,12:04:00,7937.87,7937.87,7937.87,7937.87,240000000
2010/4/19,12:05:00,7936.37,7936.37,7936.37,7936.37,321000000
2010/4/19,12:06:00,7936.00,7936.00,7936.00,7936.00,348000000
2010/4/19,12:07:00,7937.43,7937.43,7937.43,7937.43,294000000
2010/4/19,12:08:00,7937.80,7937.80,7937.80,7937.80,406000000
2010/4/19,12:09:00,7938.98,7938.98,7938.98,7938.98,271000000
2010/4/19,12:10:00,7939.11,7939.11,7939.11,7939.11,294000000
2010/4/19,12:11:00,7939.40,7939.40,7939.40,7939.40,286000000
2010/4/19,12:12:00,7939.07,7939.07,7939.07,7939.07,226000000
2010/4/19,12:13:00,7940.46,7940.46,7940.46,7940.46,384000000
2010/4/19,12:14:00,7941.46,7941.46,7941.46,7941.46,287000000
2010/4/19,12:15:00,7941.35,7941.35,7941.35,7941.35,276000000
2010/4/19,12:16:00,7940.49,7940.49,7940.49,7940.49,308000000
2010/4/19,12:17:00,7942.06,7942.06,7942.06,7942.06,282000000
2010/4/19,12:18:00,7940.83,7940.83,7940.83,7940.83,306000000
2010/4/19,12:19:00,7941.33,7941.33,7941.33,7941.33,262000000
2010/4/19,12:20:00,7943.94,7943.94,7943.94,7943.94,223000000
2010/4/19,12:21:00,7941.88,7941.88,7941.88,7941.88,332000000
2010/4/19,12:22:00,7943.18,7943.18,7943.18,7943.18,246000000
2010/4/19,12:23:00,7944.36,7944.36,7944.36,7944.36,342000000
2010/4/19,12:24:00,7945.90,7945.90,7945.90,7945.90,250000000
2010/4/19,12:25:00,7947.31,7947.31,7947.31,7947.31,260000000
2010/4/19,12:26:00,7945.44,7945.44,7945.44,7945.44,385000000
2010/4/19,12:27:00,7947.99,7947.99,7947.99,7947.99,250000000
2010/4/19,12:28:00,7948.77,7948.77,7948.77,7948.77,322000000
2010/4/19,12:29:00,7952.28,7952.28,7952.28,7952.28,342000000
2010/4/19,12:30:00,7950.94,7950.94,7950.94,7950.94,260000000
2010/4/19,12:31:00,7951.91,7951.91,7951.91,7951.91,312000000
2010/4/19,12:32:00,7950.03,7950.03,7950.03,7950.03,236000000
2010/4/19,12:33:00,7949.45,7949.45,7949.45,7949.45,258000000
2010/4/19,12:34:00,7948.99,7948.99,7948.99,7948.99,305000000
2010/4/19,12:35:00,7946.51,7946.51,7946.51,7946.51,254000000
2010/4/19,12:36:00,7945.62,7945.62,7945.62,7945.62,379000000
2010/4/19,12:37:00,7942.21,7942.21,7942.21,7942.21,292000000
2010/4/19,12:38:00,7940.24,7940.24,7940.24,7940.24,403000000
2010/4/19,12:39:00,7935.10,7935.10,7935.10,7935.10,453000000
2010/4/19,12:40:00,7933.68,7933.68,7933.68,7933.68,380000000
2010/4/19,12:41:00,7934.06,7934.06,7934.06,7934.06,624000000
2010/4/19,12:42:00,7930.46,7930.46,7930.46,7930.46,505000000
2010/4/19,12:43:00,7928.00,7928.00,7928.00,7928.00,459000000
2010/4/19,12:44:00,7927.26,7927.26,7927.26,7927.26,548000000
2010/4/19,12:45:00,7921.54,7921.54,7921.54,7921.54,538000000
2010/4/19,12:46:00,7919.46,7919.46,7919.46,7919.46,892000000
2010/4/19,12:47:00,7917.58,7917.58,7917.58,7917.58,774000000
2010/4/19,12:48:00,7913.32,7913.32,7913.32,7913.32,654000000
2010/4/19,12:49:00,7910.05,7910.05,7910.05,7910.05,754000000
2010/4/19,12:50:00,7907.85,7907.85,7907.85,7907.85,674000000
2010/4/19,12:51:00,7906.21,7906.21,7906.21,7906.21,964000000
2010/4/19,12:52:00,7902.52,7902.52,7902.52,7902.52,864000000
2010/4/19,12:53:00,7902.26,7902.26,7902.26,7902.26,699000000
2010/4/19,12:54:00,7899.24,7899.24,7899.24,7899.24,714000000
2010/4/19,12:55:00,7898.10,7898.10,7898.10,7898.10,563000000
2010/4/19,12:56:00,7896.39,7896.39,7896.39,7896.39,747000000
2010/4/19,12:57:00,7895.39,7895.39,7895.39,7895.39,745000000
2010/4/19,12:58:00,7886.14,7886.14,7886.14,7886.14,807000000
2010/4/19,12:59:00,7881.66,7881.66,7881.66,7881.66,1013000000
2010/4/19,13:00:00,7878.78,7878.78,7878.78,7878.78,730000000
2010/4/19,13:01:00,7874.73,7874.73,7874.73,7874.73,874000000
2010/4/19,13:02:00,7875.38,7875.38,7875.38,7875.38,765000000
2010/4/19,13:03:00,7875.12,7875.12,7875.12,7875.12,600000000
2010/4/19,13:04:00,7874.37,7874.37,7874.37,7874.37,824000000
2010/4/19,13:05:00,7875.68,7875.68,7875.68,7875.68,555000000
2010/4/19,13:06:00,7874.49,7874.49,7874.49,7874.49,547000000
2010/4/19,13:07:00,7876.40,7876.40,7876.40,7876.40,641000000
2010/4/19,13:08:00,7875.83,7875.83,7875.83,7875.83,487000000
2010/4/19,13:09:00,7871.24,7871.24,7871.24,7871.24,738000000
2010/4/19,13:10:00,7868.94,7868.94,7868.94,7868.94,578000000
2010/4/19,13:11:00,7866.83,7866.83,7866.83,7866.83,579000000
2010/4/19,13:12:00,7865.20,7865.20,7865.20,7865.20,680000000
2010/4/19,13:13:00,7862.74,7862.74,7862.74,7862.74,530000000
2010/4/19,13:14:00,7861.76,7861.76,7861.76,7861.76,774000000
2010/4/19,13:15:00,7863.40,7863.40,7863.40,7863.40,660000000
2010/4/19,13:16:00,7865.64,7865.64,7865.64,7865.64,699000000
2010/4/19,13:17:00,7866.63,7866.63,7866.63,7866.63,650000000
2010/4/19,13:18:00,7867.78,7867.78,7867.78,7867.78,530000000
2010/4/19,13:19:00,7864.86,7864.86,7864.86,7864.86,676000000
2010/4/19,13:20:00,7858.95,7858.95,7858.95,7858.95,885000000
2010/4/19,13:21:00,7857.53,7857.53,7857.53,7857.53,641000000
2010/4/19,13:22:00,7856.33,7856.33,7856.33,7856.33,839000000
2010/4/19,13:23:00,7848.30,7848.30,7848.30,7848.30,893000000
2010/4/19,13:24:00,7845.77,7845.77,7845.77,7845.77,1022000000
2010/4/19,13:25:00,7848.98,7848.98,7848.98,7848.98,902000000
2010/4/19,13:26:00,7848.98,7848.98,7848.98,7848.98,0
2010/4/19,13:27:00,7848.98,7848.98,7848.98,7848.98,0
2010/4/19,13:28:00,7848.98,7848.98,7848.98,7848.98,0
2010/4/19,13:29:00,7848.98,7848.98,7848.98,7848.98,0
2010/4/19,13:30:00,7854.22,7854.22,7854.22,7854.22,784032768
2010/4/20,09:01:00,7908.11,7908.11,7908.11,7908.11,3451000064
2010/4/20,09:02:00,7905.02,7905.02,7905.02,7905.02,1219000064
2010/4/20,09:03:00,7900.62,7900.62,7900.62,7900.62,1284000000
2010/4/20,09:04:00,7905.07,7905.07,7905.07,7905.07,1218000000
2010/4/20,09:05:00,7903.58,7903.58,7903.58,7903.58,773000000
2010/4/20,09:06:00,7902.27,7902.27,7902.27,7902.27,1064000000
2010/4/20,09:07:00,7907.68,7907.68,7907.68,7907.68,782000000
2010/4/20,09:08:00,7904.70,7904.70,7904.70,7904.70,752000000
2010/4/20,09:09:00,7903.16,7903.16,7903.16,7903.16,1099000064
2010/4/20,09:10:00,7899.14,7899.14,7899.14,7899.14,842000000
2010/4/20,09:11:00,7898.59,7898.59,7898.59,7898.59,963000000
2010/4/20,09:12:00,7897.46,7897.46,7897.46,7897.46,739000000
2010/4/20,09:13:00,7901.02,7901.02,7901.02,7901.02,721000000
2010/4/20,09:14:00,7899.43,7899.43,7899.43,7899.43,887000000
2010/4/20,09:15:00,7899.88,7899.88,7899.88,7899.88,574000000
2010/4/20,09:16:00,7901.79,7901.79,7901.79,7901.79,641000000
2010/4/20,09:17:00,7899.80,7899.80,7899.80,7899.80,643000000
2010/4/20,09:18:00,7902.49,7902.49,7902.49,7902.49,520000000
2010/4/20,09:19:00,7905.33,7905.33,7905.33,7905.33,649000000
2010/4/20,09:20:00,7909.62,7909.62,7909.62,7909.62,513000000
2010/4/20,09:21:00,7903.82,7903.82,7903.82,7903.82,658000000
2010/4/20,09:22:00,7901.40,7901.40,7901.40,7901.40,771000000
2010/4/20,09:23:00,7899.88,7899.88,7899.88,7899.88,498000000
2010/4/20,09:24:00,7894.45,7894.45,7894.45,7894.45,724000000
2010/4/20,09:25:00,7891.45,7891.45,7891.45,7891.45,612000000
2010/4/20,09:26:00,7887.94,7887.94,7887.94,7887.94,653000000
2010/4/20,09:27:00,7882.73,7882.73,7882.73,7882.73,888000000
2010/4/20,09:28:00,7879.46,7879.46,7879.46,7879.46,687000000
2010/4/20,09:29:00,7877.90,7877.90,7877.90,7877.90,761000000
2010/4/20,09:30:00,7877.10,7877.10,7877.10,7877.10,650000000
2010/4/20,09:31:00,7872.37,7872.37,7872.37,7872.37,580000000
2010/4/20,09:32:00,7880.78,7880.78,7880.78,7880.78,642000000
2010/4/20,09:33:00,7884.02,7884.02,7884.02,7884.02,491000000
2010/4/20,09:34:00,7887.86,7887.86,7887.86,7887.86,530000000
2010/4/20,09:35:00,7889.56,7889.56,7889.56,7889.56,478000000
2010/4/20,09:36:00,7888.41,7888.41,7888.41,7888.41,406000000
2010/4/20,09:37:00,7890.22,7890.22,7890.22,7890.22,424000000
2010/4/20,09:38:00,7889.51,7889.51,7889.51,7889.51,355000000
2010/4/20,09:39:00,7882.62,7882.62,7882.62,7882.62,393000000
2010/4/20,09:40:00,7885.89,7885.89,7885.89,7885.89,367000000
2010/4/20,09:41:00,7881.82,7881.82,7881.82,7881.82,282000000
2010/4/20,09:42:00,7878.24,7878.24,7878.24,7878.24,552000000
2010/4/20,09:43:00,7872.89,7872.89,7872.89,7872.89,492000000
2010/4/20,09:44:00,7870.48,7870.48,7870.48,7870.48,568000000
2010/4/20,09:45:00,7865.26,7865.26,7865.26,7865.26,736000000
2010/4/20,09:46:00,7861.60,7861.60,7861.60,7861.60,574000000
2010/4/20,09:47:00,7858.44,7858.44,7858.44,7858.44,771000000
2010/4/20,09:48:00,7857.25,7857.25,7857.25,7857.25,663000000
2010/4/20,09:49:00,7852.93,7852.93,7852.93,7852.93,624000000
2010/4/20,09:50:00,7849.30,7849.30,7849.30,7849.30,725000000
2010/4/20,09:51:00,7846.90,7846.90,7846.90,7846.90,560000000
2010/4/20,09:52:00,7848.17,7848.17,7848.17,7848.17,742000000
2010/4/20,09:53:00,7846.31,7846.31,7846.31,7846.31,591000000
2010/4/20,09:54:00,7843.78,7843.78,7843.78,7843.78,475000000
2010/4/20,09:55:00,7845.83,7845.83,7845.83,7845.83,522000000
2010/4/20,09:56:00,7843.86,7843.86,7843.86,7843.86,370000000
2010/4/20,09:57:00,7842.74,7842.74,7842.74,7842.74,497000000
2010/4/20,09:58:00,7842.07,7842.07,7842.07,7842.07,434000000
2010/4/20,09:59:00,7846.04,7846.04,7846.04,7846.04,382000000
2010/4/20,10:00:00,7844.03,7844.03,7844.03,7844.03,384000000
2010/4/20,10:01:00,7849.07,7849.07,7849.07,7849.07,321000000
2010/4/20,10:02:00,7848.57,7848.57,7848.57,7848.57,340000000
2010/4/20,10:03:00,7854.80,7854.80,7854.80,7854.80,400000000
2010/4/20,10:04:00,7859.57,7859.57,7859.57,7859.57,394000000
2010/4/20,10:05:00,7864.53,7864.53,7864.53,7864.53,589000000
2010/4/20,10:06:00,7869.44,7869.44,7869.44,7869.44,456000000
2010/4/20,10:07:00,7873.41,7873.41,7873.41,7873.41,481000000
2010/4/20,10:08:00,7876.68,7876.68,7876.68,7876.68,432000000
2010/4/20,10:09:00,7876.35,7876.35,7876.35,7876.35,376000000
2010/4/20,10:10:00,7877.30,7877.30,7877.30,7877.30,386000000
2010/4/20,10:11:00,7876.26,7876.26,7876.26,7876.26,266000000
2010/4/20,10:12:00,7877.48,7877.48,7877.48,7877.48,240000000
2010/4/20,10:13:00,7871.78,7871.78,7871.78,7871.78,311000000
2010/4/20,10:14:00,7873.60,7873.60,7873.60,7873.60,216000000
2010/4/20,10:15:00,7871.02,7871.02,7871.02,7871.02,256000000
2010/4/20,10:16:00,7872.49,7872.49,7872.49,7872.49,278000000
2010/4/20,10:17:00,7870.26,7870.26,7870.26,7870.26,180000000
2010/4/20,10:18:00,7870.47,7870.47,7870.47,7870.47,250000000
2010/4/20,10:19:00,7871.67,7871.67,7871.67,7871.67,182000000
2010/4/20,10:20:00,7869.06,7869.06,7869.06,7869.06,226000000
2010/4/20,10:21:00,7869.45,7869.45,7869.45,7869.45,250000000
2010/4/20,10:22:00,7867.07,7867.07,7867.07,7867.07,187000000
2010/4/20,10:23:00,7865.81,7865.81,7865.81,7865.81,236000000
2010/4/20,10:24:00,7867.83,7867.83,7867.83,7867.83,284000000
2010/4/20,10:25:00,7866.73,7866.73,7866.73,7866.73,218000000
2010/4/20,10:26:00,7867.83,7867.83,7867.83,7867.83,320000000
2010/4/20,10:27:00,7868.93,7868.93,7868.93,7868.93,298000000
2010/4/20,10:28:00,7870.89,7870.89,7870.89,7870.89,349000000
2010/4/20,10:29:00,7872.33,7872.33,7872.33,7872.33,245000000
2010/4/20,10:30:00,7871.75,7871.75,7871.75,7871.75,192000000
2010/4/20,10:31:00,7872.52,7872.52,7872.52,7872.52,304000000
2010/4/20,10:32:00,7874.83,7874.83,7874.83,7874.83,186000000
2010/4/20,10:33:00,7873.94,7873.94,7873.94,7873.94,293000000
2010/4/20,10:34:00,7874.73,7874.73,7874.73,7874.73,254000000
2010/4/20,10:35:00,7876.72,7876.72,7876.72,7876.72,220000000
2010/4/20,10:36:00,7873.51,7873.51,7873.51,7873.51,293000000
2010/4/20,10:37:00,7875.48,7875.48,7875.48,7875.48,194000000
2010/4/20,10:38:00,7874.19,7874.19,7874.19,7874.19,264000000
2010/4/20,10:39:00,7877.86,7877.86,7877.86,7877.86,251000000
2010/4/20,10:40:00,7877.20,7877.20,7877.20,7877.20,227000000
2010/4/20,10:41:00,7880.06,7880.06,7880.06,7880.06,345000000
2010/4/20,10:42:00,7879.15,7879.15,7879.15,7879.15,321000000
2010/4/20,10:43:00,7881.51,7881.51,7881.51,7881.51,342000000
2010/4/20,10:44:00,7884.38,7884.38,7884.38,7884.38,404000000
2010/4/20,10:45:00,7886.22,7886.22,7886.22,7886.22,277000000
2010/4/20,10:46:00,7885.11,7885.11,7885.11,7885.11,381000000
2010/4/20,10:47:00,7887.26,7887.26,7887.26,7887.26,331000000
2010/4/20,10:48:00,7884.13,7884.13,7884.13,7884.13,326000000
2010/4/20,10:49:00,7885.21,7885.21,7885.21,7885.21,308000000
2010/4/20,10:50:00,7886.07,7886.07,7886.07,7886.07,210000000
2010/4/20,10:51:00,7887.62,7887.62,7887.62,7887.62,294000000
2010/4/20,10:52:00,7889.96,7889.96,7889.96,7889.96,273000000
2010/4/20,10:53:00,7891.28,7891.28,7891.28,7891.28,251000000
2010/4/20,10:54:00,7893.82,7893.82,7893.82,7893.82,347000000
2010/4/20,10:55:00,7893.69,7893.69,7893.69,7893.69,244000000
2010/4/20,10:56:00,7894.09,7894.09,7894.09,7894.09,321000000
2010/4/20,10:57:00,7896.06,7896.06,7896.06,7896.06,337000000
2010/4/20,10:58:00,7896.35,7896.35,7896.35,7896.35,271000000
2010/4/20,10:59:00,7897.45,7897.45,7897.45,7897.45,322000000
2010/4/20,11:00:00,7894.78,7894.78,7894.78,7894.78,261000000
2010/4/20,11:01:00,7894.34,7894.34,7894.34,7894.34,293000000
2010/4/20,11:02:00,7894.34,7894.34,7894.34,7894.34,282000000
2010/4/20,11:03:00,7891.47,7891.47,7891.47,7891.47,245000000
2010/4/20,11:04:00,7893.53,7893.53,7893.53,7893.53,279000000
2010/4/20,11:05:00,7892.84,7892.84,7892.84,7892.84,202000000
2010/4/20,11:06:00,7892.12,7892.12,7892.12,7892.12,216000000
2010/4/20,11:07:00,7891.02,7891.02,7891.02,7891.02,269000000
2010/4/20,11:08:00,7888.58,7888.58,7888.58,7888.58,200000000
2010/4/20,11:09:00,7883.96,7883.96,7883.96,7883.96,302000000
2010/4/20,11:10:00,7883.06,7883.06,7883.06,7883.06,245000000
2010/4/20,11:11:00,7882.59,7882.59,7882.59,7882.59,244000000
2010/4/20,11:12:00,7883.86,7883.86,7883.86,7883.86,252000000
2010/4/20,11:13:00,7884.50,7884.50,7884.50,7884.50,193000000
2010/4/20,11:14:00,7882.92,7882.92,7882.92,7882.92,215000000
2010/4/20,11:15:00,7884.12,7884.12,7884.12,7884.12,188000000
2010/4/20,11:16:00,7884.90,7884.90,7884.90,7884.90,152000000
2010/4/20,11:17:00,7884.85,7884.85,7884.85,7884.85,194000000
2010/4/20,11:18:00,7885.54,7885.54,7885.54,7885.54,153000000
2010/4/20,11:19:00,7884.57,7884.57,7884.57,7884.57,217000000
2010/4/20,11:20:00,7879.57,7879.57,7879.57,7879.57,264000000
2010/4/20,11:21:00,7882.51,7882.51,7882.51,7882.51,210000000
2010/4/20,11:22:00,7882.06,7882.06,7882.06,7882.06,255000000
2010/4/20,11:23:00,7882.15,7882.15,7882.15,7882.15,164000000
2010/4/20,11:24:00,7878.97,7878.97,7878.97,7878.97,193000000
2010/4/20,11:25:00,7881.50,7881.50,7881.50,7881.50,235000000
2010/4/20,11:26:00,7879.70,7879.70,7879.70,7879.70,180000000
2010/4/20,11:27:00,7882.50,7882.50,7882.50,7882.50,205000000
2010/4/20,11:28:00,7881.90,7881.90,7881.90,7881.90,183000000
2010/4/20,11:29:00,7883.82,7883.82,7883.82,7883.82,178000000
2010/4/20,11:30:00,7883.59,7883.59,7883.59,7883.59,239000000
2010/4/20,11:31:00,7884.83,7884.83,7884.83,7884.83,161000000
2010/4/20,11:32:00,7886.43,7886.43,7886.43,7886.43,172000000
2010/4/20,11:33:00,7884.72,7884.72,7884.72,7884.72,258000000
2010/4/20,11:34:00,7886.01,7886.01,7886.01,7886.01,160000000
2010/4/20,11:35:00,7886.45,7886.45,7886.45,7886.45,238000000
2010/4/20,11:36:00,7886.30,7886.30,7886.30,7886.30,183000000
2010/4/20,11:37:00,7887.74,7887.74,7887.74,7887.74,239000000
2010/4/20,11:38:00,7889.75,7889.75,7889.75,7889.75,249000000
2010/4/20,11:39:00,7890.81,7890.81,7890.81,7890.81,193000000
2010/4/20,11:40:00,7888.60,7888.60,7888.60,7888.60,335000000
2010/4/20,11:41:00,7890.07,7890.07,7890.07,7890.07,206000000
2010/4/20,11:42:00,7889.39,7889.39,7889.39,7889.39,307000000
2010/4/20,11:43:00,7890.39,7890.39,7890.39,7890.39,313000000
2010/4/20,11:44:00,7892.01,7892.01,7892.01,7892.01,239000000
2010/4/20,11:45:00,7893.91,7893.91,7893.91,7893.91,323000000
2010/4/20,11:46:00,7894.53,7894.53,7894.53,7894.53,303000000
2010/4/20,11:47:00,7894.62,7894.62,7894.62,7894.62,302000000
2010/4/20,11:48:00,7897.47,7897.47,7897.47,7897.47,327000000
2010/4/20,11:49:00,7897.70,7897.70,7897.70,7897.70,234000000
2010/4/20,11:50:00,7901.96,7901.96,7901.96,7901.96,333000000
2010/4/20,11:51:00,7901.16,7901.16,7901.16,7901.16,338000000
2010/4/20,11:52:00,7903.02,7903.02,7903.02,7903.02,332000000
2010/4/20,11:53:00,7904.57,7904.57,7904.57,7904.57,377000000
2010/4/20,11:54:00,7904.79,7904.79,7904.79,7904.79,234000000
2010/4/20,11:55:00,7905.28,7905.28,7905.28,7905.28,316000000
2010/4/20,11:56:00,7908.02,7908.02,7908.02,7908.02,283000000
2010/4/20,11:57:00,7909.14,7909.14,7909.14,7909.14,350000000
2010/4/20,11:58:00,7907.15,7907.15,7907.15,7907.15,365000000
2010/4/20,11:59:00,7905.69,7905.69,7905.69,7905.69,260000000
2010/4/20,12:00:00,7904.06,7904.06,7904.06,7904.06,306000000
2010/4/20,12:01:00,7904.85,7904.85,7904.85,7904.85,272000000
2010/4/20,12:02:00,7902.16,7902.16,7902.16,7902.16,192000000
2010/4/20,12:03:00,7904.95,7904.95,7904.95,7904.95,270000000
2010/4/20,12:04:00,7905.97,7905.97,7905.97,7905.97,204000000
2010/4/20,12:05:00,7905.88,7905.88,7905.88,7905.88,247000000
2010/4/20,12:06:00,7907.11,7907.11,7907.11,7907.11,264000000
2010/4/20,12:07:00,7905.70,7905.70,7905.70,7905.70,223000000
2010/4/20,12:08:00,7909.84,7909.84,7909.84,7909.84,279000000
2010/4/20,12:09:00,7909.83,7909.83,7909.83,7909.83,222000000
2010/4/20,12:10:00,7913.40,7913.40,7913.40,7913.40,282000000
2010/4/20,12:11:00,7914.47,7914.47,7914.47,7914.47,332000000
2010/4/20,12:12:00,7914.87,7914.87,7914.87,7914.87,250000000
2010/4/20,12:13:00,7917.36,7917.36,7917.36,7917.36,413000000
2010/4/20,12:14:00,7918.68,7918.68,7918.68,7918.68,331000000
2010/4/20,12:15:00,7919.73,7919.73,7919.73,7919.73,381000000
2010/4/20,12:16:00,7921.36,7921.36,7921.36,7921.36,435000000
2010/4/20,12:17:00,7923.20,7923.20,7923.20,7923.20,329000000
2010/4/20,12:18:00,7923.27,7923.27,7923.27,7923.27,377000000
2010/4/20,12:19:00,7922.46,7922.46,7922.46,7922.46,386000000
2010/4/20,12:20:00,7922.43,7922.43,7922.43,7922.43,291000000
2010/4/20,12:21:00,7916.00,7916.00,7916.00,7916.00,391000000
2010/4/20,12:22:00,7913.58,7913.58,7913.58,7913.58,255000000
2010/4/20,12:23:00,7910.63,7910.63,7910.63,7910.63,341000000
2010/4/20,12:24:00,7912.21,7912.21,7912.21,7912.21,252000000
2010/4/20,12:25:00,7912.34,7912.34,7912.34,7912.34,186000000
2010/4/20,12:26:00,7912.18,7912.18,7912.18,7912.18,246000000
2010/4/20,12:27:00,7911.92,7911.92,7911.92,7911.92,180000000
2010/4/20,12:28:00,7913.83,7913.83,7913.83,7913.83,249000000
2010/4/20,12:29:00,7911.56,7911.56,7911.56,7911.56,283000000
2010/4/20,12:30:00,7915.17,7915.17,7915.17,7915.17,169000000
2010/4/20,12:31:00,7914.81,7914.81,7914.81,7914.81,266000000
2010/4/20,12:32:00,7914.25,7914.25,7914.25,7914.25,166000000
2010/4/20,12:33:00,7913.80,7913.80,7913.80,7913.80,200000000
2010/4/20,12:34:00,7915.77,7915.77,7915.77,7915.77,240000000
2010/4/20,12:35:00,7915.97,7915.97,7915.97,7915.97,168000000
2010/4/20,12:36:00,7913.92,7913.92,7913.92,7913.92,217000000
2010/4/20,12:37:00,7916.48,7916.48,7916.48,7916.48,208000000
2010/4/20,12:38:00,7908.90,7908.90,7908.90,7908.90,323000000
2010/4/20,12:39:00,7906.29,7906.29,7906.29,7906.29,355000000
2010/4/20,12:40:00,7906.71,7906.71,7906.71,7906.71,270000000
2010/4/20,12:41:00,7905.14,7905.14,7905.14,7905.14,321000000
2010/4/20,12:42:00,7904.73,7904.73,7904.73,7904.73,245000000
2010/4/20,12:43:00,7904.35,7904.35,7904.35,7904.35,297000000
2010/4/20,12:44:00,7905.48,7905.48,7905.48,7905.48,246000000
2010/4/20,12:45:00,7905.51,7905.51,7905.51,7905.51,215000000
2010/4/20,12:46:00,7906.67,7906.67,7906.67,7906.67,267000000
2010/4/20,12:47:00,7906.82,7906.82,7906.82,7906.82,264000000
2010/4/20,12:48:00,7908.81,7908.81,7908.81,7908.81,238000000
2010/4/20,12:49:00,7910.74,7910.74,7910.74,7910.74,289000000
2010/4/20,12:50:00,7911.50,7911.50,7911.50,7911.50,211000000
2010/4/20,12:51:00,7911.45,7911.45,7911.45,7911.45,306000000
2010/4/20,12:52:00,7912.42,7912.42,7912.42,7912.42,218000000
2010/4/20,12:53:00,7912.47,7912.47,7912.47,7912.47,206000000
2010/4/20,12:54:00,7912.65,7912.65,7912.65,7912.65,291000000
2010/4/20,12:55:00,7914.33,7914.33,7914.33,7914.33,229000000
2010/4/20,12:56:00,7913.38,7913.38,7913.38,7913.38,254000000
2010/4/20,12:57:00,7912.76,7912.76,7912.76,7912.76,276000000
2010/4/20,12:58:00,7912.32,7912.32,7912.32,7912.32,269000000
2010/4/20,12:59:00,7911.60,7911.60,7911.60,7911.60,308000000
2010/4/20,13:00:00,7914.60,7914.60,7914.60,7914.60,280000000
2010/4/20,13:01:00,7907.65,7907.65,7907.65,7907.65,304000000
2010/4/20,13:02:00,7913.05,7913.05,7913.05,7913.05,369000000
2010/4/20,13:03:00,7913.26,7913.26,7913.26,7913.26,300000000
2010/4/20,13:04:00,7914.27,7914.27,7914.27,7914.27,370000000
2010/4/20,13:05:00,7915.21,7915.21,7915.21,7915.21,329000000
2010/4/20,13:06:00,7907.92,7907.92,7907.92,7907.92,510000000
2010/4/20,13:07:00,7906.18,7906.18,7906.18,7906.18,443000000
2010/4/20,13:08:00,7904.91,7904.91,7904.91,7904.91,332000000
2010/4/20,13:09:00,7901.36,7901.36,7901.36,7901.36,469000000
2010/4/20,13:10:00,7899.09,7899.09,7899.09,7899.09,440000000
2010/4/20,13:11:00,7897.53,7897.53,7897.53,7897.53,448000000
2010/4/20,13:12:00,7895.70,7895.70,7895.70,7895.70,431000000
2010/4/20,13:13:00,7899.08,7899.08,7899.08,7899.08,358000000
2010/4/20,13:14:00,7900.02,7900.02,7900.02,7900.02,362000000
2010/4/20,13:15:00,7900.80,7900.80,7900.80,7900.80,338000000
2010/4/20,13:16:00,7903.44,7903.44,7903.44,7903.44,314000000
2010/4/20,13:17:00,7905.81,7905.81,7905.81,7905.81,373000000
2010/4/20,13:18:00,7906.33,7906.33,7906.33,7906.33,295000000
2010/4/20,13:19:00,7902.55,7902.55,7902.55,7902.55,382000000
2010/4/20,13:20:00,7903.57,7903.57,7903.57,7903.57,497000000
2010/4/20,13:21:00,7902.15,7902.15,7902.15,7902.15,386000000
2010/4/20,13:22:00,7901.84,7901.84,7901.84,7901.84,473000000
2010/4/20,13:23:00,7903.51,7903.51,7903.51,7903.51,434000000
2010/4/20,13:24:00,7900.23,7900.23,7900.23,7900.23,452000000
2010/4/20,13:25:00,7899.40,7899.40,7899.40,7899.40,567000000
2010/4/20,13:26:00,7899.41,7899.41,7899.41,7899.41,0
2010/4/20,13:27:00,7899.41,7899.41,7899.41,7899.41,0
2010/4/20,13:28:00,7899.41,7899.41,7899.41,7899.41,0
2010/4/20,13:29:00,7899.41,7899.41,7899.41,7899.41,0
2010/4/20,13:30:00,7900.42,7900.42,7900.42,7900.42,1337032704
2010/4/21,09:01:00,7949.96,7949.96,7949.96,7949.96,3259000064
2010/4/21,09:02:00,7947.90,7947.90,7947.90,7947.90,977000000
2010/4/21,09:03:00,7951.04,7951.04,7951.04,7951.04,965000000
2010/4/21,09:04:00,7949.96,7949.96,7949.96,7949.96,999000000
2010/4/21,09:05:00,7957.77,7957.77,7957.77,7957.77,804000000
2010/4/21,09:06:00,7958.15,7958.15,7958.15,7958.15,1004000000
2010/4/21,09:07:00,7961.99,7961.99,7961.99,7961.99,822000000
2010/4/21,09:08:00,7965.36,7965.36,7965.36,7965.36,871000000
2010/4/21,09:09:00,7963.58,7963.58,7963.58,7963.58,991000000
2010/4/21,09:10:00,7965.97,7965.97,7965.97,7965.97,730000000
2010/4/21,09:11:00,7964.68,7964.68,7964.68,7964.68,788000000
2010/4/21,09:12:00,7962.72,7962.72,7962.72,7962.72,755000000
2010/4/21,09:13:00,7962.21,7962.21,7962.21,7962.21,610000000
2010/4/21,09:14:00,7963.77,7963.77,7963.77,7963.77,734000000
2010/4/21,09:15:00,7965.41,7965.41,7965.41,7965.41,551000000
2010/4/21,09:16:00,7965.41,7965.41,7965.41,7965.41,594000000
2010/4/21,09:17:00,7966.62,7966.62,7966.62,7966.62,716000000
2010/4/21,09:18:00,7967.67,7967.67,7967.67,7967.67,569000000
2010/4/21,09:19:00,7971.72,7971.72,7971.72,7971.72,777000000
2010/4/21,09:20:00,7973.19,7973.19,7973.19,7973.19,573000000
2010/4/21,09:21:00,7973.34,7973.34,7973.34,7973.34,702000000
2010/4/21,09:22:00,7976.39,7976.39,7976.39,7976.39,835000000
2010/4/21,09:23:00,7975.25,7975.25,7975.25,7975.25,612000000
2010/4/21,09:24:00,7975.85,7975.85,7975.85,7975.85,708000000
2010/4/21,09:25:00,7975.64,7975.64,7975.64,7975.64,626000000
2010/4/21,09:26:00,7972.06,7972.06,7972.06,7972.06,607000000
2010/4/21,09:27:00,7972.08,7972.08,7972.08,7972.08,671000000
2010/4/21,09:28:00,7969.43,7969.43,7969.43,7969.43,474000000
2010/4/21,09:29:00,7967.53,7967.53,7967.53,7967.53,526000000
2010/4/21,09:30:00,7967.50,7967.50,7967.50,7967.50,533000000
2010/4/21,09:31:00,7968.94,7968.94,7968.94,7968.94,428000000
2010/4/21,09:32:00,7968.04,7968.04,7968.04,7968.04,562000000
2010/4/21,09:33:00,7967.32,7967.32,7967.32,7967.32,430000000
2010/4/21,09:34:00,7969.91,7969.91,7969.91,7969.91,699000000
2010/4/21,09:35:00,7971.66,7971.66,7971.66,7971.66,582000000
2010/4/21,09:36:00,7969.90,7969.90,7969.90,7969.90,531000000
2010/4/21,09:37:00,7973.89,7973.89,7973.89,7973.89,645000000
2010/4/21,09:38:00,7972.89,7972.89,7972.89,7972.89,480000000
2010/4/21,09:39:00,7975.43,7975.43,7975.43,7975.43,555000000
2010/4/21,09:40:00,7977.67,7977.67,7977.67,7977.67,582000000
2010/4/21,09:41:00,7978.85,7978.85,7978.85,7978.85,474000000
2010/4/21,09:42:00,7981.45,7981.45,7981.45,7981.45,702000000
2010/4/21,09:43:00,7984.05,7984.05,7984.05,7984.05,586000000
2010/4/21,09:44:00,7983.24,7983.24,7983.24,7983.24,608000000
2010/4/21,09:45:00,7983.93,7983.93,7983.93,7983.93,595000000
2010/4/21,09:46:00,7986.81,7986.81,7986.81,7986.81,466000000
2010/4/21,09:47:00,7986.86,7986.86,7986.86,7986.86,636000000
2010/4/21,09:48:00,7989.01,7989.01,7989.01,7989.01,563000000
2010/4/21,09:49:00,7989.40,7989.40,7989.40,7989.40,563000000
2010/4/21,09:50:00,7992.30,7992.30,7992.30,7992.30,556000000
2010/4/21,09:51:00,7991.84,7991.84,7991.84,7991.84,377000000
2010/4/21,09:52:00,7993.65,7993.65,7993.65,7993.65,468000000
2010/4/21,09:53:00,7989.68,7989.68,7989.68,7989.68,425000000
2010/4/21,09:54:00,7992.27,7992.27,7992.27,7992.27,427000000
2010/4/21,09:55:00,7993.04,7993.04,7993.04,7993.04,510000000
2010/4/21,09:56:00,7991.44,7991.44,7991.44,7991.44,392000000
2010/4/21,09:57:00,7992.36,7992.36,7992.36,7992.36,455000000
2010/4/21,09:58:00,7995.80,7995.80,7995.80,7995.80,470000000
2010/4/21,09:59:00,7997.27,7997.27,7997.27,7997.27,434000000
2010/4/21,10:00:00,7996.69,7996.69,7996.69,7996.69,539000000
2010/4/21,10:01:00,7996.86,7996.86,7996.86,7996.86,438000000
2010/4/21,10:02:00,7998.76,7998.76,7998.76,7998.76,418000000
2010/4/21,10:03:00,7995.53,7995.53,7995.53,7995.53,440000000
2010/4/21,10:04:00,7998.64,7998.64,7998.64,7998.64,445000000
2010/4/21,10:05:00,7998.01,7998.01,7998.01,7998.01,490000000
2010/4/21,10:06:00,7997.98,7997.98,7997.98,7997.98,375000000
2010/4/21,10:07:00,7997.62,7997.62,7997.62,7997.62,428000000
2010/4/21,10:08:00,7995.44,7995.44,7995.44,7995.44,619000000
2010/4/21,10:09:00,7995.11,7995.11,7995.11,7995.11,403000000
2010/4/21,10:10:00,7994.46,7994.46,7994.46,7994.46,509000000
2010/4/21,10:11:00,7992.00,7992.00,7992.00,7992.00,419000000
2010/4/21,10:12:00,7989.18,7989.18,7989.18,7989.18,376000000
2010/4/21,10:13:00,7987.38,7987.38,7987.38,7987.38,491000000
2010/4/21,10:14:00,7985.38,7985.38,7985.38,7985.38,458000000
2010/4/21,10:15:00,7981.04,7981.04,7981.04,7981.04,688000000
2010/4/21,10:16:00,7979.78,7979.78,7979.78,7979.78,558000000
2010/4/21,10:17:00,7975.44,7975.44,7975.44,7975.44,516000000
2010/4/21,10:18:00,7975.98,7975.98,7975.98,7975.98,608000000
2010/4/21,10:19:00,7977.39,7977.39,7977.39,7977.39,368000000
2010/4/21,10:20:00,7977.00,7977.00,7977.00,7977.00,443000000
2010/4/21,10:21:00,7978.46,7978.46,7978.46,7978.46,377000000
2010/4/21,10:22:00,7977.02,7977.02,7977.02,7977.02,307000000
2010/4/21,10:23:00,7974.73,7974.73,7974.73,7974.73,390000000
2010/4/21,10:24:00,7977.25,7977.25,7977.25,7977.25,312000000
2010/4/21,10:25:00,7976.17,7976.17,7976.17,7976.17,274000000
2010/4/21,10:26:00,7974.24,7974.24,7974.24,7974.24,318000000
2010/4/21,10:27:00,7975.44,7975.44,7975.44,7975.44,227000000
2010/4/21,10:28:00,7976.96,7976.96,7976.96,7976.96,334000000
2010/4/21,10:29:00,7978.54,7978.54,7978.54,7978.54,299000000
2010/4/21,10:30:00,7980.95,7980.95,7980.95,7980.95,295000000
2010/4/21,10:31:00,7979.52,7979.52,7979.52,7979.52,460000000
2010/4/21,10:32:00,7982.89,7982.89,7982.89,7982.89,404000000
2010/4/21,10:33:00,7983.00,7983.00,7983.00,7983.00,357000000
2010/4/21,10:34:00,7981.84,7981.84,7981.84,7981.84,385000000
2010/4/21,10:35:00,7981.31,7981.31,7981.31,7981.31,339000000
2010/4/21,10:36:00,7983.02,7983.02,7983.02,7983.02,461000000
2010/4/21,10:37:00,7984.53,7984.53,7984.53,7984.53,324000000
2010/4/21,10:38:00,7986.27,7986.27,7986.27,7986.27,404000000
2010/4/21,10:39:00,7986.06,7986.06,7986.06,7986.06,496000000
2010/4/21,10:40:00,7982.39,7982.39,7982.39,7982.39,346000000
2010/4/21,10:41:00,7977.84,7977.84,7977.84,7977.84,489000000
2010/4/21,10:42:00,7976.97,7976.97,7976.97,7976.97,390000000
2010/4/21,10:43:00,7974.34,7974.34,7974.34,7974.34,422000000
2010/4/21,10:44:00,7972.49,7972.49,7972.49,7972.49,449000000
2010/4/21,10:45:00,7969.94,7969.94,7969.94,7969.94,324000000
2010/4/21,10:46:00,7970.37,7970.37,7970.37,7970.37,467000000
2010/4/21,10:47:00,7971.38,7971.38,7971.38,7971.38,362000000
2010/4/21,10:48:00,7970.32,7970.32,7970.32,7970.32,323000000
2010/4/21,10:49:00,7968.68,7968.68,7968.68,7968.68,290000000
2010/4/21,10:50:00,7973.57,7973.57,7973.57,7973.57,254000000
2010/4/21,10:51:00,7973.00,7973.00,7973.00,7973.00,283000000
2010/4/21,10:52:00,7972.18,7972.18,7972.18,7972.18,263000000
2010/4/21,10:53:00,7973.68,7973.68,7973.68,7973.68,232000000
2010/4/21,10:54:00,7973.20,7973.20,7973.20,7973.20,345000000
2010/4/21,10:55:00,7968.74,7968.74,7968.74,7968.74,201000000
2010/4/21,10:56:00,7969.74,7969.74,7969.74,7969.74,283000000
2010/4/21,10:57:00,7962.21,7962.21,7962.21,7962.21,566000000
2010/4/21,10:58:00,7958.44,7958.44,7958.44,7958.44,468000000
2010/4/21,10:59:00,7956.42,7956.42,7956.42,7956.42,599000000
2010/4/21,11:00:00,7953.12,7953.12,7953.12,7953.12,329000000
2010/4/21,11:01:00,7952.03,7952.03,7952.03,7952.03,372000000
2010/4/21,11:02:00,7953.32,7953.32,7953.32,7953.32,425000000
2010/4/21,11:03:00,7954.77,7954.77,7954.77,7954.77,245000000
2010/4/21,11:04:00,7957.31,7957.31,7957.31,7957.31,359000000
2010/4/21,11:05:00,7958.09,7958.09,7958.09,7958.09,249000000
2010/4/21,11:06:00,7962.10,7962.10,7962.10,7962.10,273000000
2010/4/21,11:07:00,7960.30,7960.30,7960.30,7960.30,256000000
2010/4/21,11:08:00,7961.91,7961.91,7961.91,7961.91,178000000
2010/4/21,11:09:00,7961.47,7961.47,7961.47,7961.47,293000000
2010/4/21,11:10:00,7962.23,7962.23,7962.23,7962.23,226000000
2010/4/21,11:11:00,7962.77,7962.77,7962.77,7962.77,186000000
2010/4/21,11:12:00,7962.45,7962.45,7962.45,7962.45,210000000
2010/4/21,11:13:00,7961.29,7961.29,7961.29,7961.29,168000000
2010/4/21,11:14:00,7960.01,7960.01,7960.01,7960.01,299000000
2010/4/21,11:15:00,7960.44,7960.44,7960.44,7960.44,264000000
2010/4/21,11:16:00,7958.09,7958.09,7958.09,7958.09,204000000
2010/4/21,11:17:00,7961.55,7961.55,7961.55,7961.55,264000000
2010/4/21,11:18:00,7961.73,7961.73,7961.73,7961.73,183000000
2010/4/21,11:19:00,7961.98,7961.98,7961.98,7961.98,278000000
2010/4/21,11:20:00,7960.70,7960.70,7960.70,7960.70,247000000
2010/4/21,11:21:00,7962.23,7962.23,7962.23,7962.23,224000000
2010/4/21,11:22:00,7961.92,7961.92,7961.92,7961.92,293000000
2010/4/21,11:23:00,7961.58,7961.58,7961.58,7961.58,217000000
2010/4/21,11:24:00,7962.75,7962.75,7962.75,7962.75,277000000
2010/4/21,11:25:00,7966.25,7966.25,7966.25,7966.25,337000000
2010/4/21,11:26:00,7967.13,7967.13,7967.13,7967.13,224000000
2010/4/21,11:27:00,7969.29,7969.29,7969.29,7969.29,393000000
2010/4/21,11:28:00,7969.72,7969.72,7969.72,7969.72,319000000
2010/4/21,11:29:00,7970.67,7970.67,7970.67,7970.67,316000000
2010/4/21,11:30:00,7971.33,7971.33,7971.33,7971.33,344000000
2010/4/21,11:31:00,7973.72,7973.72,7973.72,7973.72,256000000
2010/4/21,11:32:00,7971.42,7971.42,7971.42,7971.42,324000000
2010/4/21,11:33:00,7974.95,7974.95,7974.95,7974.95,222000000
2010/4/21,11:34:00,7973.53,7973.53,7973.53,7973.53,220000000
2010/4/21,11:35:00,7973.43,7973.43,7973.43,7973.43,301000000
2010/4/21,11:36:00,7972.47,7972.47,7972.47,7972.47,213000000
2010/4/21,11:37:00,7972.78,7972.78,7972.78,7972.78,295000000
2010/4/21,11:38:00,7974.51,7974.51,7974.51,7974.51,252000000
2010/4/21,11:39:00,7976.04,7976.04,7976.04,7976.04,270000000
2010/4/21,11:40:00,7979.40,7979.40,7979.40,7979.40,367000000
2010/4/21,11:41:00,7979.42,7979.42,7979.42,7979.42,276000000
2010/4/21,11:42:00,7979.39,7979.39,7979.39,7979.39,279000000
2010/4/21,11:43:00,7979.42,7979.42,7979.42,7979.42,303000000
2010/4/21,11:44:00,7978.44,7978.44,7978.44,7978.44,187000000
2010/4/21,11:45:00,7978.37,7978.37,7978.37,7978.37,255000000
2010/4/21,11:46:00,7980.68,7980.68,7980.68,7980.68,265000000
2010/4/21,11:47:00,7979.41,7979.41,7979.41,7979.41,256000000
2010/4/21,11:48:00,7978.41,7978.41,7978.41,7978.41,275000000
2010/4/21,11:49:00,7979.94,7979.94,7979.94,7979.94,205000000
2010/4/21,11:50:00,7978.84,7978.84,7978.84,7978.84,279000000
2010/4/21,11:51:00,7980.63,7980.63,7980.63,7980.63,192000000
2010/4/21,11:52:00,7980.70,7980.70,7980.70,7980.70,245000000
2010/4/21,11:53:00,7982.34,7982.34,7982.34,7982.34,323000000
2010/4/21,11:54:00,7981.51,7981.51,7981.51,7981.51,286000000
2010/4/21,11:55:00,7983.82,7983.82,7983.82,7983.82,369000000
2010/4/21,11:56:00,7983.24,7983.24,7983.24,7983.24,363000000
2010/4/21,11:57:00,7983.16,7983.16,7983.16,7983.16,311000000
2010/4/21,11:58:00,7984.29,7984.29,7984.29,7984.29,342000000
2010/4/21,11:59:00,7986.93,7986.93,7986.93,7986.93,237000000
2010/4/21,12:00:00,7985.07,7985.07,7985.07,7985.07,318000000
2010/4/21,12:01:00,7986.76,7986.76,7986.76,7986.76,259000000
2010/4/21,12:02:00,7984.43,7984.43,7984.43,7984.43,204000000
2010/4/21,12:03:00,7983.99,7983.99,7983.99,7983.99,321000000
2010/4/21,12:04:00,7986.64,7986.64,7986.64,7986.64,219000000
2010/4/21,12:05:00,7984.74,7984.74,7984.74,7984.74,288000000
2010/4/21,12:06:00,7986.65,7986.65,7986.65,7986.65,342000000
2010/4/21,12:07:00,7988.22,7988.22,7988.22,7988.22,217000000
2010/4/21,12:08:00,7986.51,7986.51,7986.51,7986.51,314000000
2010/4/21,12:09:00,7987.32,7987.32,7987.32,7987.32,242000000
2010/4/21,12:10:00,7988.31,7988.31,7988.31,7988.31,198000000
2010/4/21,12:11:00,7989.04,7989.04,7989.04,7989.04,256000000
2010/4/21,12:12:00,7986.01,7986.01,7986.01,7986.01,195000000
2010/4/21,12:13:00,7988.81,7988.81,7988.81,7988.81,326000000
2010/4/21,12:14:00,7986.95,7986.95,7986.95,7986.95,224000000
2010/4/21,12:15:00,7986.63,7986.63,7986.63,7986.63,240000000
2010/4/21,12:16:00,7984.86,7984.86,7984.86,7984.86,311000000
2010/4/21,12:17:00,7988.51,7988.51,7988.51,7988.51,200000000
2010/4/21,12:18:00,7987.81,7987.81,7987.81,7987.81,303000000
2010/4/21,12:19:00,7989.49,7989.49,7989.49,7989.49,279000000
2010/4/21,12:20:00,7988.05,7988.05,7988.05,7988.05,279000000
2010/4/21,12:21:00,7988.08,7988.08,7988.08,7988.08,302000000
2010/4/21,12:22:00,7990.45,7990.45,7990.45,7990.45,251000000
2010/4/21,12:23:00,7990.07,7990.07,7990.07,7990.07,286000000
2010/4/21,12:24:00,7990.68,7990.68,7990.68,7990.68,297000000
2010/4/21,12:25:00,7992.07,7992.07,7992.07,7992.07,232000000
2010/4/21,12:26:00,7990.80,7990.80,7990.80,7990.80,312000000
2010/4/21,12:27:00,7992.48,7992.48,7992.48,7992.48,221000000
2010/4/21,12:28:00,7990.29,7990.29,7990.29,7990.29,358000000
2010/4/21,12:29:00,7989.94,7989.94,7989.94,7989.94,275000000
2010/4/21,12:30:00,7990.30,7990.30,7990.30,7990.30,241000000
2010/4/21,12:31:00,7986.59,7986.59,7986.59,7986.59,289000000
2010/4/21,12:32:00,7988.50,7988.50,7988.50,7988.50,257000000
2010/4/21,12:33:00,7988.38,7988.38,7988.38,7988.38,246000000
2010/4/21,12:34:00,7988.36,7988.36,7988.36,7988.36,290000000
2010/4/21,12:35:00,7989.35,7989.35,7989.35,7989.35,237000000
2010/4/21,12:36:00,7985.52,7985.52,7985.52,7985.52,346000000
2010/4/21,12:37:00,7985.42,7985.42,7985.42,7985.42,304000000
2010/4/21,12:38:00,7985.04,7985.04,7985.04,7985.04,287000000
2010/4/21,12:39:00,7986.60,7986.60,7986.60,7986.60,325000000
2010/4/21,12:40:00,7985.75,7985.75,7985.75,7985.75,226000000
2010/4/21,12:41:00,7986.35,7986.35,7986.35,7986.35,302000000
2010/4/21,12:42:00,7986.22,7986.22,7986.22,7986.22,284000000
2010/4/21,12:43:00,7984.10,7984.10,7984.10,7984.10,346000000
2010/4/21,12:44:00,7984.79,7984.79,7984.79,7984.79,341000000
2010/4/21,12:45:00,7984.56,7984.56,7984.56,7984.56,213000000
2010/4/21,12:46:00,7984.30,7984.30,7984.30,7984.30,301000000
2010/4/21,12:47:00,7986.40,7986.40,7986.40,7986.40,265000000
2010/4/21,12:48:00,7984.91,7984.91,7984.91,7984.91,216000000
2010/4/21,12:49:00,7986.33,7986.33,7986.33,7986.33,291000000
2010/4/21,12:50:00,7985.15,7985.15,7985.15,7985.15,268000000
2010/4/21,12:51:00,7986.35,7986.35,7986.35,7986.35,330000000
2010/4/21,12:52:00,7990.86,7990.86,7990.86,7990.86,293000000
2010/4/21,12:53:00,7990.92,7990.92,7990.92,7990.92,339000000
2010/4/21,12:54:00,7991.98,7991.98,7991.98,7991.98,642000000
2010/4/21,12:55:00,7990.43,7990.43,7990.43,7990.43,493000000
2010/4/21,12:56:00,7989.39,7989.39,7989.39,7989.39,428000000
2010/4/21,12:57:00,7992.84,7992.84,7992.84,7992.84,467000000
2010/4/21,12:58:00,7995.52,7995.52,7995.52,7995.52,340000000
2010/4/21,12:59:00,7994.16,7994.16,7994.16,7994.16,483000000
2010/4/21,13:00:00,7993.36,7993.36,7993.36,7993.36,639000000
2010/4/21,13:01:00,7991.23,7991.23,7991.23,7991.23,787000000
2010/4/21,13:02:00,7990.83,7990.83,7990.83,7990.83,638000000
2010/4/21,13:03:00,7988.67,7988.67,7988.67,7988.67,557000000
2010/4/21,13:04:00,7986.72,7986.72,7986.72,7986.72,670000000
2010/4/21,13:05:00,7983.80,7983.80,7983.80,7983.80,625000000
2010/4/21,13:06:00,7981.97,7981.97,7981.97,7981.97,514000000
2010/4/21,13:07:00,7980.56,7980.56,7980.56,7980.56,556000000
2010/4/21,13:08:00,7980.32,7980.32,7980.32,7980.32,530000000
2010/4/21,13:09:00,7978.01,7978.01,7978.01,7978.01,560000000
2010/4/21,13:10:00,7979.31,7979.31,7979.31,7979.31,517000000
2010/4/21,13:11:00,7977.80,7977.80,7977.80,7977.80,475000000
2010/4/21,13:12:00,7976.89,7976.89,7976.89,7976.89,603000000
2010/4/21,13:13:00,7974.46,7974.46,7974.46,7974.46,523000000
2010/4/21,13:14:00,7975.14,7975.14,7975.14,7975.14,554000000
2010/4/21,13:15:00,7972.80,7972.80,7972.80,7972.80,602000000
2010/4/21,13:16:00,7972.43,7972.43,7972.43,7972.43,459000000
2010/4/21,13:17:00,7970.89,7970.89,7970.89,7970.89,567000000
2010/4/21,13:18:00,7974.89,7974.89,7974.89,7974.89,515000000
2010/4/21,13:19:00,7975.10,7975.10,7975.10,7975.10,653000000
2010/4/21,13:20:00,7976.96,7976.96,7976.96,7976.96,580000000
2010/4/21,13:21:00,7980.51,7980.51,7980.51,7980.51,587000000
2010/4/21,13:22:00,7981.16,7981.16,7981.16,7981.16,721000000
2010/4/21,13:23:00,7984.65,7984.65,7984.65,7984.65,586000000
2010/4/21,13:24:00,7983.91,7983.91,7983.91,7983.91,665000000
2010/4/21,13:25:00,7986.78,7986.78,7986.78,7986.78,803000000
2010/4/21,13:26:00,7986.77,7986.77,7986.77,7986.77,0
2010/4/21,13:27:00,7986.77,7986.77,7986.77,7986.77,0
2010/4/21,13:28:00,7986.77,7986.77,7986.77,7986.77,0
2010/4/21,13:29:00,7986.77,7986.77,7986.77,7986.77,0
2010/4/21,13:30:00,7990.53,7990.53,7990.53,7990.53,320032768
2010/4/22,09:01:00,7948.89,7948.89,7948.89,7948.89,3592999936
2010/4/22,09:02:00,7944.46,7944.46,7944.46,7944.46,823000000
2010/4/22,09:03:00,7940.00,7940.00,7940.00,7940.00,991000000
2010/4/22,09:04:00,7945.33,7945.33,7945.33,7945.33,1136999936
2010/4/22,09:05:00,7951.08,7951.08,7951.08,7951.08,840000000
2010/4/22,09:06:00,7960.68,7960.68,7960.68,7960.68,1020000000
2010/4/22,09:07:00,7956.21,7956.21,7956.21,7956.21,974000000
2010/4/22,09:08:00,7953.57,7953.57,7953.57,7953.57,1115000064
2010/4/22,09:09:00,7950.02,7950.02,7950.02,7950.02,1026000000
2010/4/22,09:10:00,7942.84,7942.84,7942.84,7942.84,835000000
2010/4/22,09:11:00,7944.56,7944.56,7944.56,7944.56,981000000
2010/4/22,09:12:00,7947.02,7947.02,7947.02,7947.02,715000000
2010/4/22,09:13:00,7949.40,7949.40,7949.40,7949.40,600000000
2010/4/22,09:14:00,7952.22,7952.22,7952.22,7952.22,802000000
2010/4/22,09:15:00,7958.38,7958.38,7958.38,7958.38,612000000
2010/4/22,09:16:00,7956.69,7956.69,7956.69,7956.69,783000000
2010/4/22,09:17:00,7950.03,7950.03,7950.03,7950.03,947000000
2010/4/22,09:18:00,7950.75,7950.75,7950.75,7950.75,764000000
2010/4/22,09:19:00,7942.30,7942.30,7942.30,7942.30,828000000
2010/4/22,09:20:00,7941.78,7941.78,7941.78,7941.78,731000000
2010/4/22,09:21:00,7938.22,7938.22,7938.22,7938.22,695000000
2010/4/22,09:22:00,7939.79,7939.79,7939.79,7939.79,691000000
2010/4/22,09:23:00,7939.15,7939.15,7939.15,7939.15,475000000
2010/4/22,09:24:00,7937.48,7937.48,7937.48,7937.48,544000000
2010/4/22,09:25:00,7941.38,7941.38,7941.38,7941.38,490000000
2010/4/22,09:26:00,7943.38,7943.38,7943.38,7943.38,475000000
2010/4/22,09:27:00,7944.43,7944.43,7944.43,7944.43,599000000
2010/4/22,09:28:00,7943.21,7943.21,7943.21,7943.21,567000000
2010/4/22,09:29:00,7945.65,7945.65,7945.65,7945.65,529000000
2010/4/22,09:30:00,7942.41,7942.41,7942.41,7942.41,593000000
2010/4/22,09:31:00,7941.13,7941.13,7941.13,7941.13,490000000
2010/4/22,09:32:00,7933.23,7933.23,7933.23,7933.23,836000000
2010/4/22,09:33:00,7925.67,7925.67,7925.67,7925.67,860000000
2010/4/22,09:34:00,7917.72,7917.72,7917.72,7917.72,1094000000
2010/4/22,09:35:00,7914.93,7914.93,7914.93,7914.93,816000000
2010/4/22,09:36:00,7912.48,7912.48,7912.48,7912.48,688000000
2010/4/22,09:37:00,7914.47,7914.47,7914.47,7914.47,724000000
2010/4/22,09:38:00,7913.54,7913.54,7913.54,7913.54,520000000
2010/4/22,09:39:00,7917.92,7917.92,7917.92,7917.92,566000000
2010/4/22,09:40:00,7919.64,7919.64,7919.64,7919.64,504000000
2010/4/22,09:41:00,7919.26,7919.26,7919.26,7919.26,358000000
2010/4/22,09:42:00,7917.41,7917.41,7917.41,7917.41,494000000
2010/4/22,09:43:00,7917.27,7917.27,7917.27,7917.27,401000000
2010/4/22,09:44:00,7910.54,7910.54,7910.54,7910.54,478000000
2010/4/22,09:45:00,7905.50,7905.50,7905.50,7905.50,730000000
2010/4/22,09:46:00,7899.84,7899.84,7899.84,7899.84,641000000
2010/4/22,09:47:00,7897.14,7897.14,7897.14,7897.14,722000000
2010/4/22,09:48:00,7899.02,7899.02,7899.02,7899.02,610000000
2010/4/22,09:49:00,7898.98,7898.98,7898.98,7898.98,522000000
2010/4/22,09:50:00,7904.65,7904.65,7904.65,7904.65,494000000
2010/4/22,09:51:00,7907.08,7907.08,7907.08,7907.08,363000000
2010/4/22,09:52:00,7910.94,7910.94,7910.94,7910.94,488000000
2010/4/22,09:53:00,7913.64,7913.64,7913.64,7913.64,450000000
2010/4/22,09:54:00,7915.15,7915.15,7915.15,7915.15,322000000
2010/4/22,09:55:00,7917.45,7917.45,7917.45,7917.45,339000000
2010/4/22,09:56:00,7919.61,7919.61,7919.61,7919.61,295000000
2010/4/22,09:57:00,7921.67,7921.67,7921.67,7921.67,323000000
2010/4/22,09:58:00,7917.50,7917.50,7917.50,7917.50,383000000
2010/4/22,09:59:00,7920.12,7920.12,7920.12,7920.12,234000000
2010/4/22,10:00:00,7921.83,7921.83,7921.83,7921.83,336000000
2010/4/22,10:01:00,7920.22,7920.22,7920.22,7920.22,248000000
2010/4/22,10:02:00,7921.36,7921.36,7921.36,7921.36,283000000
2010/4/22,10:03:00,7920.45,7920.45,7920.45,7920.45,419000000
2010/4/22,10:04:00,7921.97,7921.97,7921.97,7921.97,245000000
2010/4/22,10:05:00,7920.28,7920.28,7920.28,7920.28,514000000
2010/4/22,10:06:00,7922.86,7922.86,7922.86,7922.86,277000000
2010/4/22,10:07:00,7922.98,7922.98,7922.98,7922.98,261000000
2010/4/22,10:08:00,7921.61,7921.61,7921.61,7921.61,348000000
2010/4/22,10:09:00,7922.41,7922.41,7922.41,7922.41,237000000
2010/4/22,10:10:00,7919.51,7919.51,7919.51,7919.51,348000000
2010/4/22,10:11:00,7916.54,7916.54,7916.54,7916.54,424000000
2010/4/22,10:12:00,7913.50,7913.50,7913.50,7913.50,346000000
2010/4/22,10:13:00,7908.75,7908.75,7908.75,7908.75,528000000
2010/4/22,10:14:00,7907.64,7907.64,7907.64,7907.64,402000000
2010/4/22,10:15:00,7906.48,7906.48,7906.48,7906.48,558000000
2010/4/22,10:16:00,7902.96,7902.96,7902.96,7902.96,768000000
2010/4/22,10:17:00,7906.58,7906.58,7906.58,7906.58,365000000
2010/4/22,10:18:00,7904.15,7904.15,7904.15,7904.15,455000000
2010/4/22,10:19:00,7905.09,7905.09,7905.09,7905.09,362000000
2010/4/22,10:20:00,7906.64,7906.64,7906.64,7906.64,386000000
2010/4/22,10:21:00,7904.71,7904.71,7904.71,7904.71,442000000
2010/4/22,10:22:00,7903.11,7903.11,7903.11,7903.11,254000000
2010/4/22,10:23:00,7904.73,7904.73,7904.73,7904.73,373000000
2010/4/22,10:24:00,7906.97,7906.97,7906.97,7906.97,280000000
2010/4/22,10:25:00,7905.97,7905.97,7905.97,7905.97,231000000
2010/4/22,10:26:00,7907.21,7907.21,7907.21,7907.21,296000000
2010/4/22,10:27:00,7908.64,7908.64,7908.64,7908.64,242000000
2010/4/22,10:28:00,7909.65,7909.65,7909.65,7909.65,291000000
2010/4/22,10:29:00,7911.15,7911.15,7911.15,7911.15,306000000
2010/4/22,10:30:00,7912.71,7912.71,7912.71,7912.71,242000000
2010/4/22,10:31:00,7917.20,7917.20,7917.20,7917.20,358000000
2010/4/22,10:32:00,7918.90,7918.90,7918.90,7918.90,265000000
2010/4/22,10:33:00,7917.62,7917.62,7917.62,7917.62,363000000
2010/4/22,10:34:00,7916.68,7916.68,7916.68,7916.68,354000000
2010/4/22,10:35:00,7918.44,7918.44,7918.44,7918.44,320000000
2010/4/22,10:36:00,7920.62,7920.62,7920.62,7920.62,316000000
2010/4/22,10:37:00,7920.93,7920.93,7920.93,7920.93,208000000
2010/4/22,10:38:00,7920.87,7920.87,7920.87,7920.87,303000000
2010/4/22,10:39:00,7921.14,7921.14,7921.14,7921.14,256000000
2010/4/22,10:40:00,7923.54,7923.54,7923.54,7923.54,194000000
2010/4/22,10:41:00,7925.72,7925.72,7925.72,7925.72,338000000
2010/4/22,10:42:00,7925.13,7925.13,7925.13,7925.13,291000000
2010/4/22,10:43:00,7928.89,7928.89,7928.89,7928.89,322000000
2010/4/22,10:44:00,7929.05,7929.05,7929.05,7929.05,273000000
2010/4/22,10:45:00,7930.08,7930.08,7930.08,7930.08,216000000
2010/4/22,10:46:00,7931.11,7931.11,7931.11,7931.11,343000000
2010/4/22,10:47:00,7930.62,7930.62,7930.62,7930.62,254000000
2010/4/22,10:48:00,7931.05,7931.05,7931.05,7931.05,266000000
2010/4/22,10:49:00,7932.74,7932.74,7932.74,7932.74,259000000
2010/4/22,10:50:00,7932.39,7932.39,7932.39,7932.39,186000000
2010/4/22,10:51:00,7931.31,7931.31,7931.31,7931.31,437000000
2010/4/22,10:52:00,7933.57,7933.57,7933.57,7933.57,344000000
2010/4/22,10:53:00,7929.12,7929.12,7929.12,7929.12,325000000
2010/4/22,10:54:00,7927.49,7927.49,7927.49,7927.49,408000000
2010/4/22,10:55:00,7928.15,7928.15,7928.15,7928.15,300000000
2010/4/22,10:56:00,7923.60,7923.60,7923.60,7923.60,396000000
2010/4/22,10:57:00,7922.54,7922.54,7922.54,7922.54,340000000
2010/4/22,10:58:00,7922.36,7922.36,7922.36,7922.36,281000000
2010/4/22,10:59:00,7921.37,7921.37,7921.37,7921.37,352000000
2010/4/22,11:00:00,7923.66,7923.66,7923.66,7923.66,238000000
2010/4/22,11:01:00,7924.88,7924.88,7924.88,7924.88,224000000
2010/4/22,11:02:00,7928.28,7928.28,7928.28,7928.28,274000000
2010/4/22,11:03:00,7930.30,7930.30,7930.30,7930.30,205000000
2010/4/22,11:04:00,7933.22,7933.22,7933.22,7933.22,270000000
2010/4/22,11:05:00,7936.08,7936.08,7936.08,7936.08,202000000
2010/4/22,11:06:00,7936.06,7936.06,7936.06,7936.06,223000000
2010/4/22,11:07:00,7936.76,7936.76,7936.76,7936.76,293000000
2010/4/22,11:08:00,7939.01,7939.01,7939.01,7939.01,306000000
2010/4/22,11:09:00,7940.51,7940.51,7940.51,7940.51,367000000
2010/4/22,11:10:00,7942.03,7942.03,7942.03,7942.03,305000000
2010/4/22,11:11:00,7944.16,7944.16,7944.16,7944.16,324000000
2010/4/22,11:12:00,7944.98,7944.98,7944.98,7944.98,447000000
2010/4/22,11:13:00,7946.33,7946.33,7946.33,7946.33,275000000
2010/4/22,11:14:00,7943.61,7943.61,7943.61,7943.61,395000000
2010/4/22,11:15:00,7946.32,7946.32,7946.32,7946.32,403000000
2010/4/22,11:16:00,7947.06,7947.06,7947.06,7947.06,258000000
2010/4/22,11:17:00,7950.89,7950.89,7950.89,7950.89,426000000
2010/4/22,11:18:00,7952.64,7952.64,7952.64,7952.64,293000000
2010/4/22,11:19:00,7956.14,7956.14,7956.14,7956.14,424000000
2010/4/22,11:20:00,7957.02,7957.02,7957.02,7957.02,304000000
2010/4/22,11:21:00,7958.18,7958.18,7958.18,7958.18,241000000
2010/4/22,11:22:00,7955.82,7955.82,7955.82,7955.82,391000000
2010/4/22,11:23:00,7955.76,7955.76,7955.76,7955.76,337000000
2010/4/22,11:24:00,7957.24,7957.24,7957.24,7957.24,348000000
2010/4/22,11:25:00,7956.42,7956.42,7956.42,7956.42,355000000
2010/4/22,11:26:00,7952.81,7952.81,7952.81,7952.81,406000000
2010/4/22,11:27:00,7947.60,7947.60,7947.60,7947.60,369000000
2010/4/22,11:28:00,7948.51,7948.51,7948.51,7948.51,346000000
2010/4/22,11:29:00,7947.10,7947.10,7947.10,7947.10,289000000
2010/4/22,11:30:00,7949.87,7949.87,7949.87,7949.87,328000000
2010/4/22,11:31:00,7949.63,7949.63,7949.63,7949.63,294000000
2010/4/22,11:32:00,7951.98,7951.98,7951.98,7951.98,404000000
2010/4/22,11:33:00,7951.63,7951.63,7951.63,7951.63,319000000
2010/4/22,11:34:00,7951.56,7951.56,7951.56,7951.56,391000000
2010/4/22,11:35:00,7955.00,7955.00,7955.00,7955.00,417000000
2010/4/22,11:36:00,7953.31,7953.31,7953.31,7953.31,264000000
2010/4/22,11:37:00,7952.19,7952.19,7952.19,7952.19,412000000
2010/4/22,11:38:00,7952.43,7952.43,7952.43,7952.43,359000000
2010/4/22,11:39:00,7951.67,7951.67,7951.67,7951.67,222000000
2010/4/22,11:40:00,7951.80,7951.80,7951.80,7951.80,309000000
2010/4/22,11:41:00,7952.25,7952.25,7952.25,7952.25,201000000
2010/4/22,11:42:00,7950.56,7950.56,7950.56,7950.56,306000000
2010/4/22,11:43:00,7946.56,7946.56,7946.56,7946.56,395000000
2010/4/22,11:44:00,7946.21,7946.21,7946.21,7946.21,339000000
2010/4/22,11:45:00,7946.14,7946.14,7946.14,7946.14,302000000
2010/4/22,11:46:00,7945.92,7945.92,7945.92,7945.92,312000000
2010/4/22,11:47:00,7945.87,7945.87,7945.87,7945.87,217000000
2010/4/22,11:48:00,7946.96,7946.96,7946.96,7946.96,236000000
2010/4/22,11:49:00,7947.52,7947.52,7947.52,7947.52,143000000
2010/4/22,11:50:00,7947.82,7947.82,7947.82,7947.82,242000000
2010/4/22,11:51:00,7948.14,7948.14,7948.14,7948.14,207000000
2010/4/22,11:52:00,7949.18,7949.18,7949.18,7949.18,186000000
2010/4/22,11:53:00,7949.28,7949.28,7949.28,7949.28,205000000
2010/4/22,11:54:00,7949.88,7949.88,7949.88,7949.88,179000000
2010/4/22,11:55:00,7949.63,7949.63,7949.63,7949.63,319000000
2010/4/22,11:56:00,7951.59,7951.59,7951.59,7951.59,294000000
2010/4/22,11:57:00,7950.52,7950.52,7950.52,7950.52,210000000
2010/4/22,11:58:00,7953.00,7953.00,7953.00,7953.00,271000000
2010/4/22,11:59:00,7947.28,7947.28,7947.28,7947.28,205000000
2010/4/22,12:00:00,7951.14,7951.14,7951.14,7951.14,254000000
2010/4/22,12:01:00,7953.05,7953.05,7953.05,7953.05,397000000
2010/4/22,12:02:00,7952.25,7952.25,7952.25,7952.25,230000000
2010/4/22,12:03:00,7951.12,7951.12,7951.12,7951.12,222000000
2010/4/22,12:04:00,7949.55,7949.55,7949.55,7949.55,183000000
2010/4/22,12:05:00,7948.87,7948.87,7948.87,7948.87,268000000
2010/4/22,12:06:00,7949.23,7949.23,7949.23,7949.23,259000000
2010/4/22,12:07:00,7946.03,7946.03,7946.03,7946.03,206000000
2010/4/22,12:08:00,7948.95,7948.95,7948.95,7948.95,269000000
2010/4/22,12:09:00,7947.51,7947.51,7947.51,7947.51,196000000
2010/4/22,12:10:00,7948.40,7948.40,7948.40,7948.40,244000000
2010/4/22,12:11:00,7946.72,7946.72,7946.72,7946.72,210000000
2010/4/22,12:12:00,7943.11,7943.11,7943.11,7943.11,175000000
2010/4/22,12:13:00,7942.09,7942.09,7942.09,7942.09,432000000
2010/4/22,12:14:00,7940.65,7940.65,7940.65,7940.65,319000000
2010/4/22,12:15:00,7941.19,7941.19,7941.19,7941.19,411000000
2010/4/22,12:16:00,7942.01,7942.01,7942.01,7942.01,315000000
2010/4/22,12:17:00,7943.42,7943.42,7943.42,7943.42,196000000
2010/4/22,12:18:00,7944.03,7944.03,7944.03,7944.03,297000000
2010/4/22,12:19:00,7947.51,7947.51,7947.51,7947.51,367000000
2010/4/22,12:20:00,7946.82,7946.82,7946.82,7946.82,247000000
2010/4/22,12:21:00,7948.02,7948.02,7948.02,7948.02,464000000
2010/4/22,12:22:00,7949.80,7949.80,7949.80,7949.80,256000000
2010/4/22,12:23:00,7952.39,7952.39,7952.39,7952.39,306000000
2010/4/22,12:24:00,7951.84,7951.84,7951.84,7951.84,252000000
2010/4/22,12:25:00,7950.30,7950.30,7950.30,7950.30,222000000
2010/4/22,12:26:00,7949.04,7949.04,7949.04,7949.04,305000000
2010/4/22,12:27:00,7948.45,7948.45,7948.45,7948.45,219000000
2010/4/22,12:28:00,7950.51,7950.51,7950.51,7950.51,258000000
2010/4/22,12:29:00,7952.52,7952.52,7952.52,7952.52,366000000
2010/4/22,12:30:00,7953.75,7953.75,7953.75,7953.75,208000000
2010/4/22,12:31:00,7953.81,7953.81,7953.81,7953.81,341000000
2010/4/22,12:32:00,7954.34,7954.34,7954.34,7954.34,329000000
2010/4/22,12:33:00,7954.76,7954.76,7954.76,7954.76,308000000
2010/4/22,12:34:00,7956.31,7956.31,7956.31,7956.31,267000000
2010/4/22,12:35:00,7955.98,7955.98,7955.98,7955.98,189000000
2010/4/22,12:36:00,7957.08,7957.08,7957.08,7957.08,335000000
2010/4/22,12:37:00,7956.84,7956.84,7956.84,7956.84,260000000
2010/4/22,12:38:00,7960.47,7960.47,7960.47,7960.47,233000000
2010/4/22,12:39:00,7961.05,7961.05,7961.05,7961.05,293000000
2010/4/22,12:40:00,7961.33,7961.33,7961.33,7961.33,192000000
2010/4/22,12:41:00,7965.50,7965.50,7965.50,7965.50,327000000
2010/4/22,12:42:00,7965.84,7965.84,7965.84,7965.84,311000000
2010/4/22,12:43:00,7967.42,7967.42,7967.42,7967.42,263000000
2010/4/22,12:44:00,7967.81,7967.81,7967.81,7967.81,435000000
2010/4/22,12:45:00,7969.32,7969.32,7969.32,7969.32,253000000
2010/4/22,12:46:00,7970.49,7970.49,7970.49,7970.49,372000000
2010/4/22,12:47:00,7971.28,7971.28,7971.28,7971.28,388000000
2010/4/22,12:48:00,7975.73,7975.73,7975.73,7975.73,351000000
2010/4/22,12:49:00,7974.20,7974.20,7974.20,7974.20,438000000
2010/4/22,12:50:00,7974.33,7974.33,7974.33,7974.33,247000000
2010/4/22,12:51:00,7974.60,7974.60,7974.60,7974.60,313000000
2010/4/22,12:52:00,7972.84,7972.84,7972.84,7972.84,337000000
2010/4/22,12:53:00,7973.20,7973.20,7973.20,7973.20,256000000
2010/4/22,12:54:00,7972.46,7972.46,7972.46,7972.46,308000000
2010/4/22,12:55:00,7976.92,7976.92,7976.92,7976.92,250000000
2010/4/22,12:56:00,7974.12,7974.12,7974.12,7974.12,324000000
2010/4/22,12:57:00,7977.14,7977.14,7977.14,7977.14,317000000
2010/4/22,12:58:00,7976.75,7976.75,7976.75,7976.75,305000000
2010/4/22,12:59:00,7979.50,7979.50,7979.50,7979.50,392000000
2010/4/22,13:00:00,7979.29,7979.29,7979.29,7979.29,334000000
2010/4/22,13:01:00,7982.17,7982.17,7982.17,7982.17,419000000
2010/4/22,13:02:00,7982.52,7982.52,7982.52,7982.52,429000000
2010/4/22,13:03:00,7983.26,7983.26,7983.26,7983.26,334000000
2010/4/22,13:04:00,7984.29,7984.29,7984.29,7984.29,483000000
2010/4/22,13:05:00,7985.49,7985.49,7985.49,7985.49,373000000
2010/4/22,13:06:00,7985.47,7985.47,7985.47,7985.47,376000000
2010/4/22,13:07:00,7981.97,7981.97,7981.97,7981.97,482000000
2010/4/22,13:08:00,7980.45,7980.45,7980.45,7980.45,327000000
2010/4/22,13:09:00,7980.31,7980.31,7980.31,7980.31,422000000
2010/4/22,13:10:00,7978.32,7978.32,7978.32,7978.32,361000000
2010/4/22,13:11:00,7978.76,7978.76,7978.76,7978.76,338000000
2010/4/22,13:12:00,7977.50,7977.50,7977.50,7977.50,382000000
2010/4/22,13:13:00,7975.31,7975.31,7975.31,7975.31,301000000
2010/4/22,13:14:00,7975.06,7975.06,7975.06,7975.06,452000000
2010/4/22,13:15:00,7977.26,7977.26,7977.26,7977.26,387000000
2010/4/22,13:16:00,7976.53,7976.53,7976.53,7976.53,356000000
2010/4/22,13:17:00,7975.52,7975.52,7975.52,7975.52,519000000
2010/4/22,13:18:00,7975.25,7975.25,7975.25,7975.25,416000000
2010/4/22,13:19:00,7977.24,7977.24,7977.24,7977.24,412000000
2010/4/22,13:20:00,7980.41,7980.41,7980.41,7980.41,491000000
2010/4/22,13:21:00,7980.65,7980.65,7980.65,7980.65,438000000
2010/4/22,13:22:00,7980.79,7980.79,7980.79,7980.79,585000000
2010/4/22,13:23:00,7980.71,7980.71,7980.71,7980.71,478000000
2010/4/22,13:24:00,7980.26,7980.26,7980.26,7980.26,631000000
2010/4/22,13:25:00,7980.97,7980.97,7980.97,7980.97,659000000
2010/4/22,13:26:00,7980.97,7980.97,7980.97,7980.97,0
2010/4/22,13:27:00,7980.97,7980.97,7980.97,7980.97,0
2010/4/22,13:28:00,7980.97,7980.97,7980.97,7980.97,0
2010/4/22,13:29:00,7980.97,7980.97,7980.97,7980.97,0
2010/4/22,13:30:00,7978.69,7978.69,7978.69,7978.69,1131032576
2010/4/23,09:01:00,8021.71,8021.71,8021.71,8021.71,39032832
2010/4/23,09:02:00,8021.08,8021.08,8021.08,8021.08,1140999936
2010/4/23,09:03:00,8022.20,8022.20,8022.20,8022.20,1220999936
2010/4/23,09:04:00,8017.43,8017.43,8017.43,8017.43,1316999936
2010/4/23,09:05:00,8017.80,8017.80,8017.80,8017.80,876000000
2010/4/23,09:06:00,8016.28,8016.28,8016.28,8016.28,1195000064
2010/4/23,09:07:00,8009.40,8009.40,8009.40,8009.40,1054000000
2010/4/23,09:08:00,8005.53,8005.53,8005.53,8005.53,858000000
2010/4/23,09:09:00,8005.78,8005.78,8005.78,8005.78,808000000
2010/4/23,09:10:00,8009.45,8009.45,8009.45,8009.45,653000000
2010/4/23,09:11:00,8008.80,8008.80,8008.80,8008.80,829000000
2010/4/23,09:12:00,8012.36,8012.36,8012.36,8012.36,802000000
2010/4/23,09:13:00,8013.08,8013.08,8013.08,8013.08,764000000
2010/4/23,09:14:00,8012.79,8012.79,8012.79,8012.79,856000000
2010/4/23,09:15:00,8015.53,8015.53,8015.53,8015.53,674000000
2010/4/23,09:16:00,8011.20,8011.20,8011.20,8011.20,759000000
2010/4/23,09:17:00,8008.20,8008.20,8008.20,8008.20,933000000
2010/4/23,09:18:00,8006.76,8006.76,8006.76,8006.76,671000000
2010/4/23,09:19:00,8006.66,8006.66,8006.66,8006.66,711000000
2010/4/23,09:20:00,8006.78,8006.78,8006.78,8006.78,577000000
2010/4/23,09:21:00,8007.33,8007.33,8007.33,8007.33,690000000
2010/4/23,09:22:00,8008.60,8008.60,8008.60,8008.60,757000000
2010/4/23,09:23:00,8011.63,8011.63,8011.63,8011.63,597000000
2010/4/23,09:24:00,8013.56,8013.56,8013.56,8013.56,819000000
2010/4/23,09:25:00,8018.05,8018.05,8018.05,8018.05,630000000
2010/4/23,09:26:00,8022.22,8022.22,8022.22,8022.22,781000000
2010/4/23,09:27:00,8024.99,8024.99,8024.99,8024.99,688000000
2010/4/23,09:28:00,8025.88,8025.88,8025.88,8025.88,628000000
2010/4/23,09:29:00,8030.11,8030.11,8030.11,8030.11,816000000
2010/4/23,09:30:00,8028.01,8028.01,8028.01,8028.01,729000000
2010/4/23,09:31:00,8027.27,8027.27,8027.27,8027.27,666000000
2010/4/23,09:32:00,8023.91,8023.91,8023.91,8023.91,732000000
2010/4/23,09:33:00,8022.48,8022.48,8022.48,8022.48,539000000
2010/4/23,09:34:00,8020.81,8020.81,8020.81,8020.81,711000000
2010/4/23,09:35:00,8021.15,8021.15,8021.15,8021.15,561000000
2010/4/23,09:36:00,8021.02,8021.02,8021.02,8021.02,561000000
2010/4/23,09:37:00,8020.44,8020.44,8020.44,8020.44,626000000
2010/4/23,09:38:00,8017.60,8017.60,8017.60,8017.60,441000000
2010/4/23,09:39:00,8016.77,8016.77,8016.77,8016.77,574000000
2010/4/23,09:40:00,8017.76,8017.76,8017.76,8017.76,613000000
2010/4/23,09:41:00,8016.83,8016.83,8016.83,8016.83,443000000
2010/4/23,09:42:00,8018.03,8018.03,8018.03,8018.03,494000000
2010/4/23,09:43:00,8018.71,8018.71,8018.71,8018.71,448000000
2010/4/23,09:44:00,8016.15,8016.15,8016.15,8016.15,474000000
2010/4/23,09:45:00,8015.32,8015.32,8015.32,8015.32,560000000
2010/4/23,09:46:00,8015.56,8015.56,8015.56,8015.56,380000000
2010/4/23,09:47:00,8015.36,8015.36,8015.36,8015.36,518000000
2010/4/23,09:48:00,8015.33,8015.33,8015.33,8015.33,410000000
2010/4/23,09:49:00,8015.11,8015.11,8015.11,8015.11,398000000
2010/4/23,09:50:00,8014.75,8014.75,8014.75,8014.75,486000000
2010/4/23,09:51:00,8010.79,8010.79,8010.79,8010.79,562000000
2010/4/23,09:52:00,8006.29,8006.29,8006.29,8006.29,685000000
2010/4/23,09:53:00,8001.98,8001.98,8001.98,8001.98,779000000
2010/4/23,09:54:00,7996.77,7996.77,7996.77,7996.77,590000000
2010/4/23,09:55:00,7996.94,7996.94,7996.94,7996.94,813000000
2010/4/23,09:56:00,7997.78,7997.78,7997.78,7997.78,466000000
2010/4/23,09:57:00,7999.15,7999.15,7999.15,7999.15,447000000
2010/4/23,09:58:00,7999.20,7999.20,7999.20,7999.20,412000000
2010/4/23,09:59:00,8001.59,8001.59,8001.59,8001.59,324000000
2010/4/23,10:00:00,8000.33,8000.33,8000.33,8000.33,389000000
2010/4/23,10:01:00,8005.09,8005.09,8005.09,8005.09,323000000
2010/4/23,10:02:00,8006.10,8006.10,8006.10,8006.10,306000000
2010/4/23,10:03:00,8005.03,8005.03,8005.03,8005.03,427000000
2010/4/23,10:04:00,8005.30,8005.30,8005.30,8005.30,360000000
2010/4/23,10:05:00,8005.31,8005.31,8005.31,8005.31,488000000
2010/4/23,10:06:00,8008.98,8008.98,8008.98,8008.98,421000000
2010/4/23,10:07:00,8009.93,8009.93,8009.93,8009.93,458000000
2010/4/23,10:08:00,8012.04,8012.04,8012.04,8012.04,501000000
2010/4/23,10:09:00,8013.94,8013.94,8013.94,8013.94,350000000
2010/4/23,10:10:00,8017.18,8017.18,8017.18,8017.18,453000000
2010/4/23,10:11:00,8016.90,8016.90,8016.90,8016.90,379000000
2010/4/23,10:12:00,8018.98,8018.98,8018.98,8018.98,372000000
2010/4/23,10:13:00,8019.50,8019.50,8019.50,8019.50,520000000
2010/4/23,10:14:00,8019.24,8019.24,8019.24,8019.24,313000000
2010/4/23,10:15:00,8018.84,8018.84,8018.84,8018.84,482000000
2010/4/23,10:16:00,8018.57,8018.57,8018.57,8018.57,411000000
2010/4/23,10:17:00,8018.95,8018.95,8018.95,8018.95,327000000
2010/4/23,10:18:00,8016.25,8016.25,8016.25,8016.25,395000000
2010/4/23,10:19:00,8018.39,8018.39,8018.39,8018.39,295000000
2010/4/23,10:20:00,8018.92,8018.92,8018.92,8018.92,455000000
2010/4/23,10:21:00,8020.22,8020.22,8020.22,8020.22,475000000
2010/4/23,10:22:00,8019.93,8019.93,8019.93,8019.93,328000000
2010/4/23,10:23:00,8019.66,8019.66,8019.66,8019.66,471000000
2010/4/23,10:24:00,8020.21,8020.21,8020.21,8020.21,325000000
2010/4/23,10:25:00,8020.65,8020.65,8020.65,8020.65,326000000
2010/4/23,10:26:00,8018.28,8018.28,8018.28,8018.28,385000000
2010/4/23,10:27:00,8018.36,8018.36,8018.36,8018.36,255000000
2010/4/23,10:28:00,8017.46,8017.46,8017.46,8017.46,376000000
2010/4/23,10:29:00,8017.16,8017.16,8017.16,8017.16,370000000
2010/4/23,10:30:00,8016.54,8016.54,8016.54,8016.54,341000000
2010/4/23,10:31:00,8016.71,8016.71,8016.71,8016.71,351000000
2010/4/23,10:32:00,8017.60,8017.60,8017.60,8017.60,245000000
2010/4/23,10:33:00,8016.17,8016.17,8016.17,8016.17,314000000
2010/4/23,10:34:00,8019.65,8019.65,8019.65,8019.65,306000000
2010/4/23,10:35:00,8020.00,8020.00,8020.00,8020.00,279000000
2010/4/23,10:36:00,8021.36,8021.36,8021.36,8021.36,387000000
2010/4/23,10:37:00,8022.25,8022.25,8022.25,8022.25,281000000
2010/4/23,10:38:00,8017.78,8017.78,8017.78,8017.78,466000000
2010/4/23,10:39:00,8017.77,8017.77,8017.77,8017.77,450000000
2010/4/23,10:40:00,8017.72,8017.72,8017.72,8017.72,278000000
2010/4/23,10:41:00,8013.85,8013.85,8013.85,8013.85,376000000
2010/4/23,10:42:00,8013.02,8013.02,8013.02,8013.02,322000000
2010/4/23,10:43:00,8011.83,8011.83,8011.83,8011.83,410000000
2010/4/23,10:44:00,8013.23,8013.23,8013.23,8013.23,402000000
2010/4/23,10:45:00,8013.81,8013.81,8013.81,8013.81,320000000
2010/4/23,10:46:00,8014.66,8014.66,8014.66,8014.66,314000000
2010/4/23,10:47:00,8008.51,8008.51,8008.51,8008.51,307000000
2010/4/23,10:48:00,8012.51,8012.51,8012.51,8012.51,341000000
2010/4/23,10:49:00,8011.89,8011.89,8011.89,8011.89,482000000
2010/4/23,10:50:00,8011.20,8011.20,8011.20,8011.20,296000000
2010/4/23,10:51:00,8011.45,8011.45,8011.45,8011.45,417000000
2010/4/23,10:52:00,8012.40,8012.40,8012.40,8012.40,324000000
2010/4/23,10:53:00,8012.34,8012.34,8012.34,8012.34,293000000
2010/4/23,10:54:00,8015.34,8015.34,8015.34,8015.34,338000000
2010/4/23,10:55:00,8016.51,8016.51,8016.51,8016.51,264000000
2010/4/23,10:56:00,8009.50,8009.50,8009.50,8009.50,341000000
2010/4/23,10:57:00,8013.57,8013.57,8013.57,8013.57,325000000
2010/4/23,10:58:00,8013.62,8013.62,8013.62,8013.62,243000000
2010/4/23,10:59:00,8015.34,8015.34,8015.34,8015.34,368000000
2010/4/23,11:00:00,8010.81,8010.81,8010.81,8010.81,548000000
2010/4/23,11:01:00,8010.66,8010.66,8010.66,8010.66,438000000
2010/4/23,11:02:00,8012.95,8012.95,8012.95,8012.95,375000000
2010/4/23,11:03:00,8012.76,8012.76,8012.76,8012.76,251000000
2010/4/23,11:04:00,8011.33,8011.33,8011.33,8011.33,499000000
2010/4/23,11:05:00,8014.23,8014.23,8014.23,8014.23,319000000
2010/4/23,11:06:00,8014.60,8014.60,8014.60,8014.60,387000000
2010/4/23,11:07:00,8015.36,8015.36,8015.36,8015.36,351000000
2010/4/23,11:08:00,8016.58,8016.58,8016.58,8016.58,265000000
2010/4/23,11:09:00,8017.17,8017.17,8017.17,8017.17,427000000
2010/4/23,11:10:00,8017.83,8017.83,8017.83,8017.83,311000000
2010/4/23,11:11:00,8018.55,8018.55,8018.55,8018.55,389000000
2010/4/23,11:12:00,8021.48,8021.48,8021.48,8021.48,696000000
2010/4/23,11:13:00,8017.43,8017.43,8017.43,8017.43,391000000
2010/4/23,11:14:00,8017.48,8017.48,8017.48,8017.48,544000000
2010/4/23,11:15:00,8019.57,8019.57,8019.57,8019.57,595000000
2010/4/23,11:16:00,8020.35,8020.35,8020.35,8020.35,400000000
2010/4/23,11:17:00,8022.55,8022.55,8022.55,8022.55,659000000
2010/4/23,11:18:00,8021.59,8021.59,8021.59,8021.59,419000000
2010/4/23,11:19:00,8018.16,8018.16,8018.16,8018.16,550000000
2010/4/23,11:20:00,8015.64,8015.64,8015.64,8015.64,585000000
2010/4/23,11:21:00,8016.27,8016.27,8016.27,8016.27,511000000
2010/4/23,11:22:00,8013.40,8013.40,8013.40,8013.40,484000000
2010/4/23,11:23:00,8016.08,8016.08,8016.08,8016.08,373000000
2010/4/23,11:24:00,8015.82,8015.82,8015.82,8015.82,471000000
2010/4/23,11:25:00,8014.71,8014.71,8014.71,8014.71,386000000
2010/4/23,11:26:00,8016.82,8016.82,8016.82,8016.82,288000000
2010/4/23,11:27:00,8016.54,8016.54,8016.54,8016.54,346000000
2010/4/23,11:28:00,8016.20,8016.20,8016.20,8016.20,290000000
2010/4/23,11:29:00,8018.49,8018.49,8018.49,8018.49,273000000
2010/4/23,11:30:00,8017.61,8017.61,8017.61,8017.61,314000000
2010/4/23,11:31:00,8016.78,8016.78,8016.78,8016.78,263000000
2010/4/23,11:32:00,8013.95,8013.95,8013.95,8013.95,392000000
2010/4/23,11:33:00,8015.71,8015.71,8015.71,8015.71,281000000
2010/4/23,11:34:00,8015.50,8015.50,8015.50,8015.50,278000000
2010/4/23,11:35:00,8015.37,8015.37,8015.37,8015.37,322000000
2010/4/23,11:36:00,8016.33,8016.33,8016.33,8016.33,236000000
2010/4/23,11:37:00,8014.37,8014.37,8014.37,8014.37,343000000
2010/4/23,11:38:00,8012.65,8012.65,8012.65,8012.65,460000000
2010/4/23,11:39:00,8011.29,8011.29,8011.29,8011.29,315000000
2010/4/23,11:40:00,8010.55,8010.55,8010.55,8010.55,416000000
2010/4/23,11:41:00,8009.77,8009.77,8009.77,8009.77,281000000
2010/4/23,11:42:00,8011.10,8011.10,8011.10,8011.10,317000000
2010/4/23,11:43:00,8010.72,8010.72,8010.72,8010.72,353000000
2010/4/23,11:44:00,8012.46,8012.46,8012.46,8012.46,223000000
2010/4/23,11:45:00,8011.40,8011.40,8011.40,8011.40,333000000
2010/4/23,11:46:00,8009.55,8009.55,8009.55,8009.55,291000000
2010/4/23,11:47:00,8011.02,8011.02,8011.02,8011.02,277000000
2010/4/23,11:48:00,8009.85,8009.85,8009.85,8009.85,280000000
2010/4/23,11:49:00,8009.50,8009.50,8009.50,8009.50,246000000
2010/4/23,11:50:00,8010.37,8010.37,8010.37,8010.37,284000000
2010/4/23,11:51:00,8007.37,8007.37,8007.37,8007.37,237000000
2010/4/23,11:52:00,8009.80,8009.80,8009.80,8009.80,250000000
2010/4/23,11:53:00,8010.01,8010.01,8010.01,8010.01,280000000
2010/4/23,11:54:00,8010.89,8010.89,8010.89,8010.89,244000000
2010/4/23,11:55:00,8009.37,8009.37,8009.37,8009.37,359000000
2010/4/23,11:56:00,8010.31,8010.31,8010.31,8010.31,253000000
2010/4/23,11:57:00,8010.80,8010.80,8010.80,8010.80,274000000
2010/4/23,11:58:00,8005.30,8005.30,8005.30,8005.30,390000000
2010/4/23,11:59:00,8003.02,8003.02,8003.02,8003.02,512000000
2010/4/23,12:00:00,7999.77,7999.77,7999.77,7999.77,439000000
2010/4/23,12:01:00,7998.92,7998.92,7998.92,7998.92,340000000
2010/4/23,12:02:00,7998.39,7998.39,7998.39,7998.39,421000000
2010/4/23,12:03:00,7998.39,7998.39,7998.39,7998.39,407000000
2010/4/23,12:04:00,7997.81,7997.81,7997.81,7997.81,302000000
2010/4/23,12:05:00,7999.31,7999.31,7999.31,7999.31,295000000
2010/4/23,12:06:00,8000.12,8000.12,8000.12,8000.12,345000000
2010/4/23,12:07:00,8001.15,8001.15,8001.15,8001.15,212000000
2010/4/23,12:08:00,8002.14,8002.14,8002.14,8002.14,301000000
2010/4/23,12:09:00,8003.74,8003.74,8003.74,8003.74,251000000
2010/4/23,12:10:00,8005.16,8005.16,8005.16,8005.16,221000000
2010/4/23,12:11:00,8006.00,8006.00,8006.00,8006.00,307000000
2010/4/23,12:12:00,8006.61,8006.61,8006.61,8006.61,187000000
2010/4/23,12:13:00,8007.76,8007.76,8007.76,8007.76,289000000
2010/4/23,12:14:00,8005.56,8005.56,8005.56,8005.56,229000000
2010/4/23,12:15:00,8004.20,8004.20,8004.20,8004.20,230000000
2010/4/23,12:16:00,8005.04,8005.04,8005.04,8005.04,451000000
2010/4/23,12:17:00,8004.19,8004.19,8004.19,8004.19,188000000
2010/4/23,12:18:00,8002.15,8002.15,8002.15,8002.15,296000000
2010/4/23,12:19:00,8004.13,8004.13,8004.13,8004.13,246000000
2010/4/23,12:20:00,8003.19,8003.19,8003.19,8003.19,244000000
2010/4/23,12:21:00,8005.17,8005.17,8005.17,8005.17,260000000
2010/4/23,12:22:00,8006.24,8006.24,8006.24,8006.24,216000000
2010/4/23,12:23:00,8005.75,8005.75,8005.75,8005.75,317000000
2010/4/23,12:24:00,8005.42,8005.42,8005.42,8005.42,341000000
2010/4/23,12:25:00,8007.64,8007.64,8007.64,8007.64,263000000
2010/4/23,12:26:00,8008.00,8008.00,8008.00,8008.00,304000000
2010/4/23,12:27:00,8007.75,8007.75,8007.75,8007.75,239000000
2010/4/23,12:28:00,8009.39,8009.39,8009.39,8009.39,261000000
2010/4/23,12:29:00,8010.30,8010.30,8010.30,8010.30,303000000
2010/4/23,12:30:00,8008.46,8008.46,8008.46,8008.46,246000000
2010/4/23,12:31:00,8011.39,8011.39,8011.39,8011.39,293000000
2010/4/23,12:32:00,8011.29,8011.29,8011.29,8011.29,246000000
2010/4/23,12:33:00,8010.62,8010.62,8010.62,8010.62,266000000
2010/4/23,12:34:00,8009.82,8009.82,8009.82,8009.82,326000000
2010/4/23,12:35:00,8009.53,8009.53,8009.53,8009.53,201000000
2010/4/23,12:36:00,8008.71,8008.71,8008.71,8008.71,286000000
2010/4/23,12:37:00,8009.92,8009.92,8009.92,8009.92,266000000
2010/4/23,12:38:00,8008.14,8008.14,8008.14,8008.14,228000000
2010/4/23,12:39:00,8008.92,8008.92,8008.92,8008.92,359000000
2010/4/23,12:40:00,8007.73,8007.73,8007.73,8007.73,198000000
2010/4/23,12:41:00,8008.38,8008.38,8008.38,8008.38,315000000
2010/4/23,12:42:00,8007.30,8007.30,8007.30,8007.30,273000000
2010/4/23,12:43:00,8008.33,8008.33,8008.33,8008.33,267000000
2010/4/23,12:44:00,8008.14,8008.14,8008.14,8008.14,321000000
2010/4/23,12:45:00,8009.00,8009.00,8009.00,8009.00,249000000
2010/4/23,12:46:00,8009.52,8009.52,8009.52,8009.52,337000000
2010/4/23,12:47:00,8010.59,8010.59,8010.59,8010.59,282000000
2010/4/23,12:48:00,8010.15,8010.15,8010.15,8010.15,257000000
2010/4/23,12:49:00,8009.60,8009.60,8009.60,8009.60,331000000
2010/4/23,12:50:00,8012.89,8012.89,8012.89,8012.89,281000000
2010/4/23,12:51:00,8009.32,8009.32,8009.32,8009.32,339000000
2010/4/23,12:52:00,8010.49,8010.49,8010.49,8010.49,399000000
2010/4/23,12:53:00,8011.71,8011.71,8011.71,8011.71,304000000
2010/4/23,12:54:00,8011.63,8011.63,8011.63,8011.63,398000000
2010/4/23,12:55:00,8009.01,8009.01,8009.01,8009.01,306000000
2010/4/23,12:56:00,8011.67,8011.67,8011.67,8011.67,378000000
2010/4/23,12:57:00,8010.22,8010.22,8010.22,8010.22,415000000
2010/4/23,12:58:00,8010.27,8010.27,8010.27,8010.27,253000000
2010/4/23,12:59:00,8010.31,8010.31,8010.31,8010.31,443000000
2010/4/23,13:00:00,8013.64,8013.64,8013.64,8013.64,372000000
2010/4/23,13:01:00,8015.20,8015.20,8015.20,8015.20,359000000
2010/4/23,13:02:00,8016.33,8016.33,8016.33,8016.33,539000000
2010/4/23,13:03:00,8015.35,8015.35,8015.35,8015.35,434000000
2010/4/23,13:04:00,8013.31,8013.31,8013.31,8013.31,514000000
2010/4/23,13:05:00,8013.92,8013.92,8013.92,8013.92,451000000
2010/4/23,13:06:00,8013.72,8013.72,8013.72,8013.72,438000000
2010/4/23,13:07:00,8013.34,8013.34,8013.34,8013.34,475000000
2010/4/23,13:08:00,8014.63,8014.63,8014.63,8014.63,335000000
2010/4/23,13:09:00,8013.78,8013.78,8013.78,8013.78,425000000
2010/4/23,13:10:00,8011.33,8011.33,8011.33,8011.33,653000000
2010/4/23,13:11:00,8010.13,8010.13,8010.13,8010.13,421000000
2010/4/23,13:12:00,8009.66,8009.66,8009.66,8009.66,524000000
2010/4/23,13:13:00,8008.60,8008.60,8008.60,8008.60,450000000
2010/4/23,13:14:00,8009.12,8009.12,8009.12,8009.12,513000000
2010/4/23,13:15:00,8006.94,8006.94,8006.94,8006.94,532000000
2010/4/23,13:16:00,8007.23,8007.23,8007.23,8007.23,462000000
2010/4/23,13:17:00,8006.59,8006.59,8006.59,8006.59,639000000
2010/4/23,13:18:00,8006.53,8006.53,8006.53,8006.53,566000000
2010/4/23,13:19:00,8006.32,8006.32,8006.32,8006.32,552000000
2010/4/23,13:20:00,8004.29,8004.29,8004.29,8004.29,700000000
2010/4/23,13:21:00,8004.54,8004.54,8004.54,8004.54,518000000
2010/4/23,13:22:00,8003.55,8003.55,8003.55,8003.55,677000000
2010/4/23,13:23:00,8004.75,8004.75,8004.75,8004.75,616000000
2010/4/23,13:24:00,8004.82,8004.82,8004.82,8004.82,638000000
2010/4/23,13:25:00,8005.74,8005.74,8005.74,8005.74,712000000
2010/4/23,13:26:00,8005.75,8005.75,8005.75,8005.75,0
2010/4/23,13:27:00,8005.75,8005.75,8005.75,8005.75,0
2010/4/23,13:28:00,8005.75,8005.75,8005.75,8005.75,0
2010/4/23,13:29:00,8005.75,8005.75,8005.75,8005.75,0
2010/4/23,13:30:00,8004.89,8004.89,8004.89,8004.89,1015032832
2010/4/26,09:01:00,8107.22,8107.22,8107.22,8107.22,1172032512
2010/4/26,09:02:00,8113.66,8113.66,8113.66,8113.66,1696000000
2010/4/26,09:03:00,8108.76,8108.76,8108.76,8108.76,1408999936
2010/4/26,09:04:00,8102.17,8102.17,8102.17,8102.17,1480000000
2010/4/26,09:05:00,8096.63,8096.63,8096.63,8096.63,937000000
2010/4/26,09:06:00,8093.14,8093.14,8093.14,8093.14,1195000064
2010/4/26,09:07:00,8093.85,8093.85,8093.85,8093.85,954000000
2010/4/26,09:08:00,8098.57,8098.57,8098.57,8098.57,810000000
2010/4/26,09:09:00,8096.04,8096.04,8096.04,8096.04,1017000000
2010/4/26,09:10:00,8099.34,8099.34,8099.34,8099.34,726000000
2010/4/26,09:11:00,8100.80,8100.80,8100.80,8100.80,899000000
2010/4/26,09:12:00,8109.38,8109.38,8109.38,8109.38,1019000000
2010/4/26,09:13:00,8118.50,8118.50,8118.50,8118.50,1236000000
2010/4/26,09:14:00,8133.26,8133.26,8133.26,8133.26,1828999936
2010/4/26,09:15:00,8137.87,8137.87,8137.87,8137.87,1104999936
2010/4/26,09:16:00,8146.45,8146.45,8146.45,8146.45,1520999936
2010/4/26,09:17:00,8141.97,8141.97,8141.97,8141.97,1135000064
2010/4/26,09:18:00,8135.73,8135.73,8135.73,8135.73,790000000
2010/4/26,09:19:00,8138.35,8138.35,8138.35,8138.35,1134000000
2010/4/26,09:20:00,8137.97,8137.97,8137.97,8137.97,768000000
2010/4/26,09:21:00,8135.66,8135.66,8135.66,8135.66,886000000
2010/4/26,09:22:00,8133.11,8133.11,8133.11,8133.11,845000000
2010/4/26,09:23:00,8133.00,8133.00,8133.00,8133.00,617000000
2010/4/26,09:24:00,8132.56,8132.56,8132.56,8132.56,886000000
2010/4/26,09:25:00,8137.02,8137.02,8137.02,8137.02,757000000
2010/4/26,09:26:00,8133.94,8133.94,8133.94,8133.94,630000000
2010/4/26,09:27:00,8132.54,8132.54,8132.54,8132.54,724000000
2010/4/26,09:28:00,8134.06,8134.06,8134.06,8134.06,571000000
2010/4/26,09:29:00,8133.56,8133.56,8133.56,8133.56,693000000
2010/4/26,09:30:00,8139.96,8139.96,8139.96,8139.96,871000000
2010/4/26,09:31:00,8144.08,8144.08,8144.08,8144.08,727000000
2010/4/26,09:32:00,8142.52,8142.52,8142.52,8142.52,687000000
2010/4/26,09:33:00,8138.43,8138.43,8138.43,8138.43,463000000
2010/4/26,09:34:00,8135.86,8135.86,8135.86,8135.86,677000000
2010/4/26,09:35:00,8132.67,8132.67,8132.67,8132.67,663000000
2010/4/26,09:36:00,8134.97,8134.97,8134.97,8134.97,531000000
2010/4/26,09:37:00,8135.95,8135.95,8135.95,8135.95,807000000
2010/4/26,09:38:00,8134.94,8134.94,8134.94,8134.94,686000000
2010/4/26,09:39:00,8136.18,8136.18,8136.18,8136.18,747000000
2010/4/26,09:40:00,8133.94,8133.94,8133.94,8133.94,667000000
2010/4/26,09:41:00,8135.34,8135.34,8135.34,8135.34,576000000
2010/4/26,09:42:00,8137.79,8137.79,8137.79,8137.79,731000000
2010/4/26,09:43:00,8136.78,8136.78,8136.78,8136.78,470000000
2010/4/26,09:44:00,8133.54,8133.54,8133.54,8133.54,496000000
2010/4/26,09:45:00,8129.50,8129.50,8129.50,8129.50,544000000
2010/4/26,09:46:00,8131.81,8131.81,8131.81,8131.81,406000000
2010/4/26,09:47:00,8130.40,8130.40,8130.40,8130.40,623000000
2010/4/26,09:48:00,8134.23,8134.23,8134.23,8134.23,557000000
2010/4/26,09:49:00,8134.29,8134.29,8134.29,8134.29,498000000
2010/4/26,09:50:00,8134.43,8134.43,8134.43,8134.43,616000000
2010/4/26,09:51:00,8131.70,8131.70,8131.70,8131.70,471000000
2010/4/26,09:52:00,8138.01,8138.01,8138.01,8138.01,696000000
2010/4/26,09:53:00,8137.77,8137.77,8137.77,8137.77,557000000
2010/4/26,09:54:00,8137.30,8137.30,8137.30,8137.30,419000000
2010/4/26,09:55:00,8137.08,8137.08,8137.08,8137.08,560000000
2010/4/26,09:56:00,8133.37,8133.37,8133.37,8133.37,422000000
2010/4/26,09:57:00,8132.59,8132.59,8132.59,8132.59,532000000
2010/4/26,09:58:00,8127.78,8127.78,8127.78,8127.78,519000000
2010/4/26,09:59:00,8127.57,8127.57,8127.57,8127.57,420000000
2010/4/26,10:00:00,8126.21,8126.21,8126.21,8126.21,505000000
2010/4/26,10:01:00,8126.34,8126.34,8126.34,8126.34,418000000
2010/4/26,10:02:00,8126.99,8126.99,8126.99,8126.99,425000000
2010/4/26,10:03:00,8126.36,8126.36,8126.36,8126.36,435000000
2010/4/26,10:04:00,8126.90,8126.90,8126.90,8126.90,356000000
2010/4/26,10:05:00,8126.06,8126.06,8126.06,8126.06,432000000
2010/4/26,10:06:00,8126.59,8126.59,8126.59,8126.59,416000000
2010/4/26,10:07:00,8131.02,8131.02,8131.02,8131.02,505000000
2010/4/26,10:08:00,8133.90,8133.90,8133.90,8133.90,407000000
2010/4/26,10:09:00,8135.31,8135.31,8135.31,8135.31,473000000
2010/4/26,10:10:00,8136.17,8136.17,8136.17,8136.17,545000000
2010/4/26,10:11:00,8140.90,8140.90,8140.90,8140.90,620000000
2010/4/26,10:12:00,8141.24,8141.24,8141.24,8141.24,436000000
2010/4/26,10:13:00,8144.06,8144.06,8144.06,8144.06,523000000
2010/4/26,10:14:00,8144.04,8144.04,8144.04,8144.04,370000000
2010/4/26,10:15:00,8143.56,8143.56,8143.56,8143.56,471000000
2010/4/26,10:16:00,8144.48,8144.48,8144.48,8144.48,473000000
2010/4/26,10:17:00,8140.80,8140.80,8140.80,8140.80,385000000
2010/4/26,10:18:00,8139.98,8139.98,8139.98,8139.98,442000000
2010/4/26,10:19:00,8138.09,8138.09,8138.09,8138.09,356000000
2010/4/26,10:20:00,8137.28,8137.28,8137.28,8137.28,409000000
2010/4/26,10:21:00,8139.14,8139.14,8139.14,8139.14,463000000
2010/4/26,10:22:00,8137.60,8137.60,8137.60,8137.60,323000000
2010/4/26,10:23:00,8141.20,8141.20,8141.20,8141.20,437000000
2010/4/26,10:24:00,8140.71,8140.71,8140.71,8140.71,371000000
2010/4/26,10:25:00,8139.98,8139.98,8139.98,8139.98,306000000
2010/4/26,10:26:00,8140.18,8140.18,8140.18,8140.18,465000000
2010/4/26,10:27:00,8140.55,8140.55,8140.55,8140.55,358000000
2010/4/26,10:28:00,8138.87,8138.87,8138.87,8138.87,389000000
2010/4/26,10:29:00,8138.78,8138.78,8138.78,8138.78,346000000
2010/4/26,10:30:00,8138.72,8138.72,8138.72,8138.72,414000000
2010/4/26,10:31:00,8138.30,8138.30,8138.30,8138.30,424000000
2010/4/26,10:32:00,8139.05,8139.05,8139.05,8139.05,307000000
2010/4/26,10:33:00,8139.93,8139.93,8139.93,8139.93,442000000
2010/4/26,10:34:00,8142.54,8142.54,8142.54,8142.54,423000000
2010/4/26,10:35:00,8140.94,8140.94,8140.94,8140.94,399000000
2010/4/26,10:36:00,8140.28,8140.28,8140.28,8140.28,322000000
2010/4/26,10:37:00,8143.04,8143.04,8143.04,8143.04,353000000
2010/4/26,10:38:00,8142.64,8142.64,8142.64,8142.64,331000000
2010/4/26,10:39:00,8142.24,8142.24,8142.24,8142.24,379000000
2010/4/26,10:40:00,8141.21,8141.21,8141.21,8141.21,263000000
2010/4/26,10:41:00,8142.47,8142.47,8142.47,8142.47,409000000
2010/4/26,10:42:00,8139.59,8139.59,8139.59,8139.59,256000000
2010/4/26,10:43:00,8142.66,8142.66,8142.66,8142.66,343000000
2010/4/26,10:44:00,8140.32,8140.32,8140.32,8140.32,481000000
2010/4/26,10:45:00,8141.49,8141.49,8141.49,8141.49,370000000
2010/4/26,10:46:00,8141.25,8141.25,8141.25,8141.25,438000000
2010/4/26,10:47:00,8143.19,8143.19,8143.19,8143.19,344000000
2010/4/26,10:48:00,8144.71,8144.71,8144.71,8144.71,279000000
2010/4/26,10:49:00,8142.54,8142.54,8142.54,8142.54,370000000
2010/4/26,10:50:00,8143.03,8143.03,8143.03,8143.03,289000000
2010/4/26,10:51:00,8144.82,8144.82,8144.82,8144.82,346000000
2010/4/26,10:52:00,8151.19,8151.19,8151.19,8151.19,693000000
2010/4/26,10:53:00,8153.16,8153.16,8153.16,8153.16,484000000
2010/4/26,10:54:00,8156.19,8156.19,8156.19,8156.19,557000000
2010/4/26,10:55:00,8157.44,8157.44,8157.44,8157.44,523000000
2010/4/26,10:56:00,8159.06,8159.06,8159.06,8159.06,573000000
2010/4/26,10:57:00,8159.47,8159.47,8159.47,8159.47,544000000
2010/4/26,10:58:00,8159.99,8159.99,8159.99,8159.99,461000000
2010/4/26,10:59:00,8160.05,8160.05,8160.05,8160.05,489000000
2010/4/26,11:00:00,8160.99,8160.99,8160.99,8160.99,510000000
2010/4/26,11:01:00,8160.19,8160.19,8160.19,8160.19,444000000
2010/4/26,11:02:00,8160.29,8160.29,8160.29,8160.29,459000000
2010/4/26,11:03:00,8154.17,8154.17,8154.17,8154.17,423000000
2010/4/26,11:04:00,8153.13,8153.13,8153.13,8153.13,571000000
2010/4/26,11:05:00,8151.74,8151.74,8151.74,8151.74,351000000
2010/4/26,11:06:00,8152.08,8152.08,8152.08,8152.08,355000000
2010/4/26,11:07:00,8149.74,8149.74,8149.74,8149.74,327000000
2010/4/26,11:08:00,8150.48,8150.48,8150.48,8150.48,296000000
2010/4/26,11:09:00,8147.70,8147.70,8147.70,8147.70,314000000
2010/4/26,11:10:00,8148.52,8148.52,8148.52,8148.52,359000000
2010/4/26,11:11:00,8149.90,8149.90,8149.90,8149.90,301000000
2010/4/26,11:12:00,8149.08,8149.08,8149.08,8149.08,340000000
2010/4/26,11:13:00,8148.27,8148.27,8148.27,8148.27,268000000
2010/4/26,11:14:00,8149.17,8149.17,8149.17,8149.17,324000000
2010/4/26,11:15:00,8151.09,8151.09,8151.09,8151.09,362000000
2010/4/26,11:16:00,8150.47,8150.47,8150.47,8150.47,357000000
2010/4/26,11:17:00,8150.71,8150.71,8150.71,8150.71,374000000
2010/4/26,11:18:00,8150.17,8150.17,8150.17,8150.17,322000000
2010/4/26,11:19:00,8151.43,8151.43,8151.43,8151.43,468000000
2010/4/26,11:20:00,8151.72,8151.72,8151.72,8151.72,475000000
2010/4/26,11:21:00,8153.97,8153.97,8153.97,8153.97,474000000
2010/4/26,11:22:00,8153.68,8153.68,8153.68,8153.68,527000000
2010/4/26,11:23:00,8153.65,8153.65,8153.65,8153.65,480000000
2010/4/26,11:24:00,8154.65,8154.65,8154.65,8154.65,382000000
2010/4/26,11:25:00,8154.84,8154.84,8154.84,8154.84,370000000
2010/4/26,11:26:00,8155.22,8155.22,8155.22,8155.22,300000000
2010/4/26,11:27:00,8157.59,8157.59,8157.59,8157.59,565000000
2010/4/26,11:28:00,8156.22,8156.22,8156.22,8156.22,386000000
2010/4/26,11:29:00,8157.50,8157.50,8157.50,8157.50,447000000
2010/4/26,11:30:00,8158.73,8158.73,8158.73,8158.73,488000000
2010/4/26,11:31:00,8157.80,8157.80,8157.80,8157.80,379000000
2010/4/26,11:32:00,8157.80,8157.80,8157.80,8157.80,386000000
2010/4/26,11:33:00,8156.79,8156.79,8156.79,8156.79,348000000
2010/4/26,11:34:00,8158.06,8158.06,8158.06,8158.06,333000000
2010/4/26,11:35:00,8159.12,8159.12,8159.12,8159.12,520000000
2010/4/26,11:36:00,8158.22,8158.22,8158.22,8158.22,487000000
2010/4/26,11:37:00,8157.88,8157.88,8157.88,8157.88,413000000
2010/4/26,11:38:00,8160.41,8160.41,8160.41,8160.41,339000000
2010/4/26,11:39:00,8160.39,8160.39,8160.39,8160.39,316000000
2010/4/26,11:40:00,8160.00,8160.00,8160.00,8160.00,392000000
2010/4/26,11:41:00,8159.97,8159.97,8159.97,8159.97,281000000
2010/4/26,11:42:00,8159.13,8159.13,8159.13,8159.13,309000000
2010/4/26,11:43:00,8157.92,8157.92,8157.92,8157.92,319000000
2010/4/26,11:44:00,8157.99,8157.99,8157.99,8157.99,246000000
2010/4/26,11:45:00,8158.23,8158.23,8158.23,8158.23,329000000
2010/4/26,11:46:00,8158.59,8158.59,8158.59,8158.59,252000000
2010/4/26,11:47:00,8157.41,8157.41,8157.41,8157.41,334000000
2010/4/26,11:48:00,8159.61,8159.61,8159.61,8159.61,363000000
2010/4/26,11:49:00,8157.03,8157.03,8157.03,8157.03,249000000
2010/4/26,11:50:00,8159.63,8159.63,8159.63,8159.63,352000000
2010/4/26,11:51:00,8158.75,8158.75,8158.75,8158.75,296000000
2010/4/26,11:52:00,8159.19,8159.19,8159.19,8159.19,277000000
2010/4/26,11:53:00,8159.73,8159.73,8159.73,8159.73,378000000
2010/4/26,11:54:00,8160.01,8160.01,8160.01,8160.01,299000000
2010/4/26,11:55:00,8161.52,8161.52,8161.52,8161.52,342000000
2010/4/26,11:56:00,8163.02,8163.02,8163.02,8163.02,401000000
2010/4/26,11:57:00,8165.86,8165.86,8165.86,8165.86,292000000
2010/4/26,11:58:00,8167.07,8167.07,8167.07,8167.07,550000000
2010/4/26,11:59:00,8165.29,8165.29,8165.29,8165.29,333000000
2010/4/26,12:00:00,8167.40,8167.40,8167.40,8167.40,325000000
2010/4/26,12:01:00,8167.84,8167.84,8167.84,8167.84,423000000
2010/4/26,12:02:00,8167.29,8167.29,8167.29,8167.29,341000000
2010/4/26,12:03:00,8167.14,8167.14,8167.14,8167.14,418000000
2010/4/26,12:04:00,8166.72,8166.72,8166.72,8166.72,273000000
2010/4/26,12:05:00,8168.47,8168.47,8168.47,8168.47,301000000
2010/4/26,12:06:00,8167.06,8167.06,8167.06,8167.06,365000000
2010/4/26,12:07:00,8166.63,8166.63,8166.63,8166.63,237000000
2010/4/26,12:08:00,8164.53,8164.53,8164.53,8164.53,312000000
2010/4/26,12:09:00,8167.02,8167.02,8167.02,8167.02,260000000
2010/4/26,12:10:00,8164.74,8164.74,8164.74,8164.74,277000000
2010/4/26,12:11:00,8165.73,8165.73,8165.73,8165.73,358000000
2010/4/26,12:12:00,8164.09,8164.09,8164.09,8164.09,226000000
2010/4/26,12:13:00,8163.30,8163.30,8163.30,8163.30,313000000
2010/4/26,12:14:00,8163.86,8163.86,8163.86,8163.86,259000000
2010/4/26,12:15:00,8162.64,8162.64,8162.64,8162.64,445000000
2010/4/26,12:16:00,8165.35,8165.35,8165.35,8165.35,352000000
2010/4/26,12:17:00,8163.13,8163.13,8163.13,8163.13,239000000
2010/4/26,12:18:00,8164.73,8164.73,8164.73,8164.73,372000000
2010/4/26,12:19:00,8162.51,8162.51,8162.51,8162.51,337000000
2010/4/26,12:20:00,8162.08,8162.08,8162.08,8162.08,256000000
2010/4/26,12:21:00,8164.49,8164.49,8164.49,8164.49,350000000
2010/4/26,12:22:00,8162.65,8162.65,8162.65,8162.65,269000000
2010/4/26,12:23:00,8164.90,8164.90,8164.90,8164.90,314000000
2010/4/26,12:24:00,8164.83,8164.83,8164.83,8164.83,331000000
2010/4/26,12:25:00,8164.35,8164.35,8164.35,8164.35,237000000
2010/4/26,12:26:00,8162.17,8162.17,8162.17,8162.17,304000000
2010/4/26,12:27:00,8161.23,8161.23,8161.23,8161.23,268000000
2010/4/26,12:28:00,8163.50,8163.50,8163.50,8163.50,275000000
2010/4/26,12:29:00,8165.30,8165.30,8165.30,8165.30,365000000
2010/4/26,12:30:00,8163.02,8163.02,8163.02,8163.02,259000000
2010/4/26,12:31:00,8163.17,8163.17,8163.17,8163.17,310000000
2010/4/26,12:32:00,8161.74,8161.74,8161.74,8161.74,261000000
2010/4/26,12:33:00,8160.49,8160.49,8160.49,8160.49,291000000
2010/4/26,12:34:00,8157.95,8157.95,8157.95,8157.95,374000000
2010/4/26,12:35:00,8159.76,8159.76,8159.76,8159.76,267000000
2010/4/26,12:36:00,8159.93,8159.93,8159.93,8159.93,342000000
2010/4/26,12:37:00,8159.83,8159.83,8159.83,8159.83,264000000
2010/4/26,12:38:00,8159.30,8159.30,8159.30,8159.30,263000000
2010/4/26,12:39:00,8157.33,8157.33,8157.33,8157.33,316000000
2010/4/26,12:40:00,8160.91,8160.91,8160.91,8160.91,244000000
2010/4/26,12:41:00,8162.66,8162.66,8162.66,8162.66,390000000
2010/4/26,12:42:00,8160.81,8160.81,8160.81,8160.81,305000000
2010/4/26,12:43:00,8158.78,8158.78,8158.78,8158.78,249000000
2010/4/26,12:44:00,8159.31,8159.31,8159.31,8159.31,353000000
2010/4/26,12:45:00,8159.01,8159.01,8159.01,8159.01,254000000
2010/4/26,12:46:00,8159.21,8159.21,8159.21,8159.21,301000000
2010/4/26,12:47:00,8158.96,8158.96,8158.96,8158.96,387000000
2010/4/26,12:48:00,8156.85,8156.85,8156.85,8156.85,288000000
2010/4/26,12:49:00,8161.26,8161.26,8161.26,8161.26,396000000
2010/4/26,12:50:00,8157.02,8157.02,8157.02,8157.02,304000000
2010/4/26,12:51:00,8156.35,8156.35,8156.35,8156.35,374000000
2010/4/26,12:52:00,8154.02,8154.02,8154.02,8154.02,355000000
2010/4/26,12:53:00,8152.65,8152.65,8152.65,8152.65,243000000
2010/4/26,12:54:00,8152.20,8152.20,8152.20,8152.20,342000000
2010/4/26,12:55:00,8152.07,8152.07,8152.07,8152.07,365000000
2010/4/26,12:56:00,8147.06,8147.06,8147.06,8147.06,297000000
2010/4/26,12:57:00,8148.10,8148.10,8148.10,8148.10,370000000
2010/4/26,12:58:00,8148.80,8148.80,8148.80,8148.80,299000000
2010/4/26,12:59:00,8146.50,8146.50,8146.50,8146.50,379000000
2010/4/26,13:00:00,8149.70,8149.70,8149.70,8149.70,331000000
2010/4/26,13:01:00,8148.70,8148.70,8148.70,8148.70,334000000
2010/4/26,13:02:00,8150.79,8150.79,8150.79,8150.79,397000000
2010/4/26,13:03:00,8148.82,8148.82,8148.82,8148.82,294000000
2010/4/26,13:04:00,8149.48,8149.48,8149.48,8149.48,421000000
2010/4/26,13:05:00,8149.34,8149.34,8149.34,8149.34,328000000
2010/4/26,13:06:00,8148.80,8148.80,8148.80,8148.80,349000000
2010/4/26,13:07:00,8150.68,8150.68,8150.68,8150.68,442000000
2010/4/26,13:08:00,8151.08,8151.08,8151.08,8151.08,349000000
2010/4/26,13:09:00,8150.05,8150.05,8150.05,8150.05,416000000
2010/4/26,13:10:00,8147.48,8147.48,8147.48,8147.48,360000000
2010/4/26,13:11:00,8149.25,8149.25,8149.25,8149.25,359000000
2010/4/26,13:12:00,8149.03,8149.03,8149.03,8149.03,532000000
2010/4/26,13:13:00,8148.31,8148.31,8148.31,8148.31,430000000
2010/4/26,13:14:00,8150.06,8150.06,8150.06,8150.06,465000000
2010/4/26,13:15:00,8148.79,8148.79,8148.79,8148.79,471000000
2010/4/26,13:16:00,8148.83,8148.83,8148.83,8148.83,399000000
2010/4/26,13:17:00,8148.10,8148.10,8148.10,8148.10,664000000
2010/4/26,13:18:00,8149.82,8149.82,8149.82,8149.82,463000000
2010/4/26,13:19:00,8150.00,8150.00,8150.00,8150.00,548000000
2010/4/26,13:20:00,8149.14,8149.14,8149.14,8149.14,560000000
2010/4/26,13:21:00,8147.55,8147.55,8147.55,8147.55,449000000
2010/4/26,13:22:00,8147.61,8147.61,8147.61,8147.61,590000000
2010/4/26,13:23:00,8149.21,8149.21,8149.21,8149.21,584000000
2010/4/26,13:24:00,8149.83,8149.83,8149.83,8149.83,707000000
2010/4/26,13:25:00,8151.30,8151.30,8151.30,8151.30,832000000
2010/4/26,13:26:00,8151.30,8151.30,8151.30,8151.30,0
2010/4/26,13:27:00,8151.30,8151.30,8151.30,8151.30,0
2010/4/26,13:28:00,8151.30,8151.30,8151.30,8151.30,0
2010/4/26,13:29:00,8151.30,8151.30,8151.30,8151.30,0
2010/4/26,13:30:00,8158.14,8158.14,8158.14,8158.14,1478032896
2010/4/27,09:01:00,8174.85,8174.85,8174.85,8174.85,4056999936
2010/4/27,09:02:00,8172.98,8172.98,8172.98,8172.98,1232999936
2010/4/27,09:03:00,8172.31,8172.31,8172.31,8172.31,1095000064
2010/4/27,09:04:00,8171.38,8171.38,8171.38,8171.38,1198000000
2010/4/27,09:05:00,8167.39,8167.39,8167.39,8167.39,750000000
2010/4/27,09:06:00,8164.51,8164.51,8164.51,8164.51,995000000
2010/4/27,09:07:00,8160.90,8160.90,8160.90,8160.90,847000000
2010/4/27,09:08:00,8158.80,8158.80,8158.80,8158.80,736000000
2010/4/27,09:09:00,8155.05,8155.05,8155.05,8155.05,887000000
2010/4/27,09:10:00,8153.60,8153.60,8153.60,8153.60,710000000
2010/4/27,09:11:00,8146.29,8146.29,8146.29,8146.29,881000000
2010/4/27,09:12:00,8145.85,8145.85,8145.85,8145.85,774000000
2010/4/27,09:13:00,8142.23,8142.23,8142.23,8142.23,740000000
2010/4/27,09:14:00,8141.97,8141.97,8141.97,8141.97,1010000000
2010/4/27,09:15:00,8141.42,8141.42,8141.42,8141.42,741000000
2010/4/27,09:16:00,8139.61,8139.61,8139.61,8139.61,823000000
2010/4/27,09:17:00,8140.78,8140.78,8140.78,8140.78,743000000
2010/4/27,09:18:00,8138.66,8138.66,8138.66,8138.66,612000000
2010/4/27,09:19:00,8140.10,8140.10,8140.10,8140.10,763000000
2010/4/27,09:20:00,8142.40,8142.40,8142.40,8142.40,582000000
2010/4/27,09:21:00,8143.33,8143.33,8143.33,8143.33,605000000
2010/4/27,09:22:00,8146.99,8146.99,8146.99,8146.99,605000000
2010/4/27,09:23:00,8149.21,8149.21,8149.21,8149.21,536000000
2010/4/27,09:24:00,8153.10,8153.10,8153.10,8153.10,683000000
2010/4/27,09:25:00,8155.05,8155.05,8155.05,8155.05,766000000
2010/4/27,09:26:00,8158.35,8158.35,8158.35,8158.35,667000000
2010/4/27,09:27:00,8158.60,8158.60,8158.60,8158.60,730000000
2010/4/27,09:28:00,8157.28,8157.28,8157.28,8157.28,513000000
2010/4/27,09:29:00,8156.98,8156.98,8156.98,8156.98,604000000
2010/4/27,09:30:00,8155.36,8155.36,8155.36,8155.36,568000000
2010/4/27,09:31:00,8153.04,8153.04,8153.04,8153.04,535000000
2010/4/27,09:32:00,8152.61,8152.61,8152.61,8152.61,545000000
2010/4/27,09:33:00,8152.65,8152.65,8152.65,8152.65,440000000
2010/4/27,09:34:00,8149.55,8149.55,8149.55,8149.55,528000000
2010/4/27,09:35:00,8150.12,8150.12,8150.12,8150.12,531000000
2010/4/27,09:36:00,8149.69,8149.69,8149.69,8149.69,364000000
2010/4/27,09:37:00,8146.84,8146.84,8146.84,8146.84,554000000
2010/4/27,09:38:00,8147.43,8147.43,8147.43,8147.43,394000000
2010/4/27,09:39:00,8146.13,8146.13,8146.13,8146.13,417000000
2010/4/27,09:40:00,8147.67,8147.67,8147.67,8147.67,471000000
2010/4/27,09:41:00,8148.14,8148.14,8148.14,8148.14,328000000
2010/4/27,09:42:00,8145.91,8145.91,8145.91,8145.91,450000000
2010/4/27,09:43:00,8146.87,8146.87,8146.87,8146.87,449000000
2010/4/27,09:44:00,8147.14,8147.14,8147.14,8147.14,465000000
2010/4/27,09:45:00,8146.93,8146.93,8146.93,8146.93,518000000
2010/4/27,09:46:00,8147.03,8147.03,8147.03,8147.03,374000000
2010/4/27,09:47:00,8145.87,8145.87,8145.87,8145.87,460000000
2010/4/27,09:48:00,8144.84,8144.84,8144.84,8144.84,424000000
2010/4/27,09:49:00,8144.70,8144.70,8144.70,8144.70,395000000
2010/4/27,09:50:00,8140.91,8140.91,8140.91,8140.91,521000000
2010/4/27,09:51:00,8138.70,8138.70,8138.70,8138.70,419000000
2010/4/27,09:52:00,8137.96,8137.96,8137.96,8137.96,605000000
2010/4/27,09:53:00,8134.21,8134.21,8134.21,8134.21,531000000
2010/4/27,09:54:00,8129.90,8129.90,8129.90,8129.90,474000000
2010/4/27,09:55:00,8127.96,8127.96,8127.96,8127.96,640000000
2010/4/27,09:56:00,8125.21,8125.21,8125.21,8125.21,494000000
2010/4/27,09:57:00,8123.75,8123.75,8123.75,8123.75,546000000
2010/4/27,09:58:00,8121.14,8121.14,8121.14,8121.14,517000000
2010/4/27,09:59:00,8121.99,8121.99,8121.99,8121.99,453000000
2010/4/27,10:00:00,8121.14,8121.14,8121.14,8121.14,492000000
2010/4/27,10:01:00,8122.13,8122.13,8122.13,8122.13,414000000
2010/4/27,10:02:00,8125.66,8125.66,8125.66,8125.66,554000000
2010/4/27,10:03:00,8127.02,8127.02,8127.02,8127.02,452000000
2010/4/27,10:04:00,8128.94,8128.94,8128.94,8128.94,273000000
2010/4/27,10:05:00,8133.40,8133.40,8133.40,8133.40,355000000
2010/4/27,10:06:00,8134.35,8134.35,8134.35,8134.35,355000000
2010/4/27,10:07:00,8134.74,8134.74,8134.74,8134.74,268000000
2010/4/27,10:08:00,8133.27,8133.27,8133.27,8133.27,352000000
2010/4/27,10:09:00,8136.08,8136.08,8136.08,8136.08,249000000
2010/4/27,10:10:00,8135.56,8135.56,8135.56,8135.56,358000000
2010/4/27,10:11:00,8138.39,8138.39,8138.39,8138.39,326000000
2010/4/27,10:12:00,8139.36,8139.36,8139.36,8139.36,257000000
2010/4/27,10:13:00,8142.23,8142.23,8142.23,8142.23,332000000
2010/4/27,10:14:00,8139.09,8139.09,8139.09,8139.09,238000000
2010/4/27,10:15:00,8140.55,8140.55,8140.55,8140.55,338000000
2010/4/27,10:16:00,8138.22,8138.22,8138.22,8138.22,334000000
2010/4/27,10:17:00,8137.70,8137.70,8137.70,8137.70,259000000
2010/4/27,10:18:00,8135.85,8135.85,8135.85,8135.85,422000000
2010/4/27,10:19:00,8133.63,8133.63,8133.63,8133.63,336000000
2010/4/27,10:20:00,8131.91,8131.91,8131.91,8131.91,373000000
2010/4/27,10:21:00,8130.07,8130.07,8130.07,8130.07,376000000
2010/4/27,10:22:00,8130.97,8130.97,8130.97,8130.97,282000000
2010/4/27,10:23:00,8131.61,8131.61,8131.61,8131.61,397000000
2010/4/27,10:24:00,8131.88,8131.88,8131.88,8131.88,371000000
2010/4/27,10:25:00,8131.35,8131.35,8131.35,8131.35,281000000
2010/4/27,10:26:00,8132.72,8132.72,8132.72,8132.72,384000000
2010/4/27,10:27:00,8135.24,8135.24,8135.24,8135.24,204000000
2010/4/27,10:28:00,8135.78,8135.78,8135.78,8135.78,288000000
2010/4/27,10:29:00,8136.81,8136.81,8136.81,8136.81,277000000
2010/4/27,10:30:00,8137.04,8137.04,8137.04,8137.04,234000000
2010/4/27,10:31:00,8136.13,8136.13,8136.13,8136.13,269000000
2010/4/27,10:32:00,8136.95,8136.95,8136.95,8136.95,202000000
2010/4/27,10:33:00,8137.49,8137.49,8137.49,8137.49,275000000
2010/4/27,10:34:00,8139.38,8139.38,8139.38,8139.38,362000000
2010/4/27,10:35:00,8138.41,8138.41,8138.41,8138.41,237000000
2010/4/27,10:36:00,8138.03,8138.03,8138.03,8138.03,360000000
2010/4/27,10:37:00,8138.90,8138.90,8138.90,8138.90,230000000
2010/4/27,10:38:00,8139.12,8139.12,8139.12,8139.12,290000000
2010/4/27,10:39:00,8140.51,8140.51,8140.51,8140.51,271000000
2010/4/27,10:40:00,8139.85,8139.85,8139.85,8139.85,195000000
2010/4/27,10:41:00,8140.62,8140.62,8140.62,8140.62,228000000
2010/4/27,10:42:00,8138.16,8138.16,8138.16,8138.16,204000000
2010/4/27,10:43:00,8140.16,8140.16,8140.16,8140.16,191000000
2010/4/27,10:44:00,8141.04,8141.04,8141.04,8141.04,255000000
2010/4/27,10:45:00,8139.22,8139.22,8139.22,8139.22,224000000
2010/4/27,10:46:00,8138.77,8138.77,8138.77,8138.77,330000000
2010/4/27,10:47:00,8137.37,8137.37,8137.37,8137.37,385000000
2010/4/27,10:48:00,8136.85,8136.85,8136.85,8136.85,381000000
2010/4/27,10:49:00,8138.38,8138.38,8138.38,8138.38,564000000
2010/4/27,10:50:00,8136.57,8136.57,8136.57,8136.57,290000000
2010/4/27,10:51:00,8137.06,8137.06,8137.06,8137.06,324000000
2010/4/27,10:52:00,8137.47,8137.47,8137.47,8137.47,366000000
2010/4/27,10:53:00,8136.32,8136.32,8136.32,8136.32,328000000
2010/4/27,10:54:00,8137.24,8137.24,8137.24,8137.24,414000000
2010/4/27,10:55:00,8136.45,8136.45,8136.45,8136.45,275000000
2010/4/27,10:56:00,8135.83,8135.83,8135.83,8135.83,316000000
2010/4/27,10:57:00,8135.27,8135.27,8135.27,8135.27,309000000
2010/4/27,10:58:00,8133.92,8133.92,8133.92,8133.92,255000000
2010/4/27,10:59:00,8135.66,8135.66,8135.66,8135.66,346000000
2010/4/27,11:00:00,8134.51,8134.51,8134.51,8134.51,313000000
2010/4/27,11:01:00,8131.56,8131.56,8131.56,8131.56,363000000
2010/4/27,11:02:00,8132.88,8132.88,8132.88,8132.88,339000000
2010/4/27,11:03:00,8132.37,8132.37,8132.37,8132.37,253000000
2010/4/27,11:04:00,8131.47,8131.47,8131.47,8131.47,426000000
2010/4/27,11:05:00,8132.04,8132.04,8132.04,8132.04,317000000
2010/4/27,11:06:00,8129.59,8129.59,8129.59,8129.59,294000000
2010/4/27,11:07:00,8128.50,8128.50,8128.50,8128.50,372000000
2010/4/27,11:08:00,8128.65,8128.65,8128.65,8128.65,314000000
2010/4/27,11:09:00,8129.09,8129.09,8129.09,8129.09,383000000
2010/4/27,11:10:00,8129.42,8129.42,8129.42,8129.42,334000000
2010/4/27,11:11:00,8130.20,8130.20,8130.20,8130.20,290000000
2010/4/27,11:12:00,8129.87,8129.87,8129.87,8129.87,338000000
2010/4/27,11:13:00,8129.22,8129.22,8129.22,8129.22,215000000
2010/4/27,11:14:00,8128.61,8128.61,8128.61,8128.61,294000000
2010/4/27,11:15:00,8129.28,8129.28,8129.28,8129.28,253000000
2010/4/27,11:16:00,8131.02,8131.02,8131.02,8131.02,263000000
2010/4/27,11:17:00,8132.24,8132.24,8132.24,8132.24,315000000
2010/4/27,11:18:00,8131.35,8131.35,8131.35,8131.35,215000000
2010/4/27,11:19:00,8134.49,8134.49,8134.49,8134.49,276000000
2010/4/27,11:20:00,8134.16,8134.16,8134.16,8134.16,355000000
2010/4/27,11:21:00,8135.00,8135.00,8135.00,8135.00,258000000
2010/4/27,11:22:00,8136.55,8136.55,8136.55,8136.55,338000000
2010/4/27,11:23:00,8137.10,8137.10,8137.10,8137.10,211000000
2010/4/27,11:24:00,8137.28,8137.28,8137.28,8137.28,288000000
2010/4/27,11:25:00,8138.32,8138.32,8138.32,8138.32,280000000
2010/4/27,11:26:00,8139.69,8139.69,8139.69,8139.69,209000000
2010/4/27,11:27:00,8140.32,8140.32,8140.32,8140.32,306000000
2010/4/27,11:28:00,8140.39,8140.39,8140.39,8140.39,278000000
2010/4/27,11:29:00,8142.96,8142.96,8142.96,8142.96,328000000
2010/4/27,11:30:00,8141.85,8141.85,8141.85,8141.85,370000000
2010/4/27,11:31:00,8145.11,8145.11,8145.11,8145.11,262000000
2010/4/27,11:32:00,8142.97,8142.97,8142.97,8142.97,326000000
2010/4/27,11:33:00,8144.31,8144.31,8144.31,8144.31,263000000
2010/4/27,11:34:00,8143.56,8143.56,8143.56,8143.56,268000000
2010/4/27,11:35:00,8142.74,8142.74,8142.74,8142.74,302000000
2010/4/27,11:36:00,8144.55,8144.55,8144.55,8144.55,259000000
2010/4/27,11:37:00,8144.56,8144.56,8144.56,8144.56,333000000
2010/4/27,11:38:00,8144.80,8144.80,8144.80,8144.80,296000000
2010/4/27,11:39:00,8145.46,8145.46,8145.46,8145.46,214000000
2010/4/27,11:40:00,8147.21,8147.21,8147.21,8147.21,302000000
2010/4/27,11:41:00,8148.56,8148.56,8148.56,8148.56,206000000
2010/4/27,11:42:00,8148.32,8148.32,8148.32,8148.32,346000000
2010/4/27,11:43:00,8148.77,8148.77,8148.77,8148.77,273000000
2010/4/27,11:44:00,8148.83,8148.83,8148.83,8148.83,266000000
2010/4/27,11:45:00,8149.91,8149.91,8149.91,8149.91,326000000
2010/4/27,11:46:00,8149.98,8149.98,8149.98,8149.98,247000000
2010/4/27,11:47:00,8149.41,8149.41,8149.41,8149.41,246000000
2010/4/27,11:48:00,8148.51,8148.51,8148.51,8148.51,278000000
2010/4/27,11:49:00,8146.44,8146.44,8146.44,8146.44,209000000
2010/4/27,11:50:00,8147.43,8147.43,8147.43,8147.43,267000000
2010/4/27,11:51:00,8148.54,8148.54,8148.54,8148.54,287000000
2010/4/27,11:52:00,8150.56,8150.56,8150.56,8150.56,347000000
2010/4/27,11:53:00,8150.81,8150.81,8150.81,8150.81,325000000
2010/4/27,11:54:00,8151.04,8151.04,8151.04,8151.04,183000000
2010/4/27,11:55:00,8153.92,8153.92,8153.92,8153.92,328000000
2010/4/27,11:56:00,8154.61,8154.61,8154.61,8154.61,252000000
2010/4/27,11:57:00,8153.68,8153.68,8153.68,8153.68,254000000
2010/4/27,11:58:00,8154.40,8154.40,8154.40,8154.40,269000000
2010/4/27,11:59:00,8154.07,8154.07,8154.07,8154.07,224000000
2010/4/27,12:00:00,8153.35,8153.35,8153.35,8153.35,307000000
2010/4/27,12:01:00,8153.25,8153.25,8153.25,8153.25,312000000
2010/4/27,12:02:00,8154.93,8154.93,8154.93,8154.93,220000000
2010/4/27,12:03:00,8155.48,8155.48,8155.48,8155.48,337000000
2010/4/27,12:04:00,8155.35,8155.35,8155.35,8155.35,252000000
2010/4/27,12:05:00,8155.74,8155.74,8155.74,8155.74,318000000
2010/4/27,12:06:00,8155.95,8155.95,8155.95,8155.95,223000000
2010/4/27,12:07:00,8157.84,8157.84,8157.84,8157.84,159000000
2010/4/27,12:08:00,8156.27,8156.27,8156.27,8156.27,215000000
2010/4/27,12:09:00,8155.76,8155.76,8155.76,8155.76,210000000
2010/4/27,12:10:00,8156.36,8156.36,8156.36,8156.36,241000000
2010/4/27,12:11:00,8154.75,8154.75,8154.75,8154.75,249000000
2010/4/27,12:12:00,8154.43,8154.43,8154.43,8154.43,178000000
2010/4/27,12:13:00,8153.65,8153.65,8153.65,8153.65,287000000
2010/4/27,12:14:00,8151.96,8151.96,8151.96,8151.96,214000000
2010/4/27,12:15:00,8153.73,8153.73,8153.73,8153.73,256000000
2010/4/27,12:16:00,8153.84,8153.84,8153.84,8153.84,287000000
2010/4/27,12:17:00,8152.95,8152.95,8152.95,8152.95,181000000
2010/4/27,12:18:00,8152.54,8152.54,8152.54,8152.54,368000000
2010/4/27,12:19:00,8153.93,8153.93,8153.93,8153.93,304000000
2010/4/27,12:20:00,8154.11,8154.11,8154.11,8154.11,278000000
2010/4/27,12:21:00,8156.28,8156.28,8156.28,8156.28,321000000
2010/4/27,12:22:00,8155.62,8155.62,8155.62,8155.62,221000000
2010/4/27,12:23:00,8156.18,8156.18,8156.18,8156.18,336000000
2010/4/27,12:24:00,8156.09,8156.09,8156.09,8156.09,274000000
2010/4/27,12:25:00,8156.11,8156.11,8156.11,8156.11,248000000
2010/4/27,12:26:00,8156.31,8156.31,8156.31,8156.31,270000000
2010/4/27,12:27:00,8157.33,8157.33,8157.33,8157.33,183000000
2010/4/27,12:28:00,8154.67,8154.67,8154.67,8154.67,275000000
2010/4/27,12:29:00,8157.23,8157.23,8157.23,8157.23,292000000
2010/4/27,12:30:00,8156.30,8156.30,8156.30,8156.30,232000000
2010/4/27,12:31:00,8155.52,8155.52,8155.52,8155.52,321000000
2010/4/27,12:32:00,8156.02,8156.02,8156.02,8156.02,218000000
2010/4/27,12:33:00,8156.55,8156.55,8156.55,8156.55,294000000
2010/4/27,12:34:00,8155.25,8155.25,8155.25,8155.25,326000000
2010/4/27,12:35:00,8154.03,8154.03,8154.03,8154.03,205000000
2010/4/27,12:36:00,8152.53,8152.53,8152.53,8152.53,321000000
2010/4/27,12:37:00,8152.89,8152.89,8152.89,8152.89,209000000
2010/4/27,12:38:00,8153.05,8153.05,8153.05,8153.05,251000000
2010/4/27,12:39:00,8151.24,8151.24,8151.24,8151.24,294000000
2010/4/27,12:40:00,8149.90,8149.90,8149.90,8149.90,257000000
2010/4/27,12:41:00,8148.44,8148.44,8148.44,8148.44,390000000
2010/4/27,12:42:00,8147.99,8147.99,8147.99,8147.99,333000000
2010/4/27,12:43:00,8146.24,8146.24,8146.24,8146.24,302000000
2010/4/27,12:44:00,8145.80,8145.80,8145.80,8145.80,419000000
2010/4/27,12:45:00,8145.77,8145.77,8145.77,8145.77,262000000
2010/4/27,12:46:00,8144.68,8144.68,8144.68,8144.68,341000000
2010/4/27,12:47:00,8145.67,8145.67,8145.67,8145.67,320000000
2010/4/27,12:48:00,8145.56,8145.56,8145.56,8145.56,290000000
2010/4/27,12:49:00,8143.60,8143.60,8143.60,8143.60,391000000
2010/4/27,12:50:00,8142.94,8142.94,8142.94,8142.94,248000000
2010/4/27,12:51:00,8143.17,8143.17,8143.17,8143.17,317000000
2010/4/27,12:52:00,8144.57,8144.57,8144.57,8144.57,314000000
2010/4/27,12:53:00,8143.62,8143.62,8143.62,8143.62,244000000
2010/4/27,12:54:00,8143.99,8143.99,8143.99,8143.99,373000000
2010/4/27,12:55:00,8143.63,8143.63,8143.63,8143.63,288000000
2010/4/27,12:56:00,8144.70,8144.70,8144.70,8144.70,373000000
2010/4/27,12:57:00,8142.57,8142.57,8142.57,8142.57,318000000
2010/4/27,12:58:00,8142.85,8142.85,8142.85,8142.85,256000000
2010/4/27,12:59:00,8142.40,8142.40,8142.40,8142.40,345000000
2010/4/27,13:00:00,8142.87,8142.87,8142.87,8142.87,278000000
2010/4/27,13:01:00,8143.97,8143.97,8143.97,8143.97,272000000
2010/4/27,13:02:00,8145.42,8145.42,8145.42,8145.42,321000000
2010/4/27,13:03:00,8142.38,8142.38,8142.38,8142.38,262000000
2010/4/27,13:04:00,8144.63,8144.63,8144.63,8144.63,324000000
2010/4/27,13:05:00,8143.50,8143.50,8143.50,8143.50,247000000
2010/4/27,13:06:00,8143.64,8143.64,8143.64,8143.64,300000000
2010/4/27,13:07:00,8141.44,8141.44,8141.44,8141.44,351000000
2010/4/27,13:08:00,8142.21,8142.21,8142.21,8142.21,279000000
2010/4/27,13:09:00,8141.80,8141.80,8141.80,8141.80,463000000
2010/4/27,13:10:00,8141.67,8141.67,8141.67,8141.67,350000000
2010/4/27,13:11:00,8140.94,8140.94,8140.94,8140.94,548000000
2010/4/27,13:12:00,8140.86,8140.86,8140.86,8140.86,443000000
2010/4/27,13:13:00,8140.51,8140.51,8140.51,8140.51,300000000
2010/4/27,13:14:00,8140.68,8140.68,8140.68,8140.68,431000000
2010/4/27,13:15:00,8141.94,8141.94,8141.94,8141.94,408000000
2010/4/27,13:16:00,8142.66,8142.66,8142.66,8142.66,378000000
2010/4/27,13:17:00,8144.12,8144.12,8144.12,8144.12,479000000
2010/4/27,13:18:00,8143.18,8143.18,8143.18,8143.18,443000000
2010/4/27,13:19:00,8144.20,8144.20,8144.20,8144.20,457000000
2010/4/27,13:20:00,8145.68,8145.68,8145.68,8145.68,513000000
2010/4/27,13:21:00,8144.81,8144.81,8144.81,8144.81,400000000
2010/4/27,13:22:00,8143.76,8143.76,8143.76,8143.76,545000000
2010/4/27,13:23:00,8151.13,8151.13,8151.13,8151.13,552000000
2010/4/27,13:24:00,8146.56,8146.56,8146.56,8146.56,632000000
2010/4/27,13:25:00,8145.83,8145.83,8145.83,8145.83,561000000
2010/4/27,13:26:00,8145.82,8145.82,8145.82,8145.82,0
2010/4/27,13:27:00,8145.82,8145.82,8145.82,8145.82,0
2010/4/27,13:28:00,8145.82,8145.82,8145.82,8145.82,0
2010/4/27,13:29:00,8145.82,8145.82,8145.82,8145.82,0
2010/4/27,13:30:00,8146.44,8146.44,8146.44,8146.44,128032768
2010/4/28,09:01:00,7944.70,7944.70,7944.70,7944.70,1803032576
2010/4/28,09:02:00,7957.49,7957.49,7957.49,7957.49,1091000064
2010/4/28,09:03:00,7966.64,7966.64,7966.64,7966.64,1066000000
2010/4/28,09:04:00,7975.75,7975.75,7975.75,7975.75,1248000000
2010/4/28,09:05:00,7977.41,7977.41,7977.41,7977.41,1013000000
2010/4/28,09:06:00,7981.18,7981.18,7981.18,7981.18,1096000000
2010/4/28,09:07:00,7981.69,7981.69,7981.69,7981.69,884000000
2010/4/28,09:08:00,7982.20,7982.20,7982.20,7982.20,915000000
2010/4/28,09:09:00,7980.85,7980.85,7980.85,7980.85,996000000
2010/4/28,09:10:00,7975.35,7975.35,7975.35,7975.35,859000000
2010/4/28,09:11:00,7973.72,7973.72,7973.72,7973.72,897000000
2010/4/28,09:12:00,7974.13,7974.13,7974.13,7974.13,789000000
2010/4/28,09:13:00,7977.29,7977.29,7977.29,7977.29,683000000
2010/4/28,09:14:00,7981.81,7981.81,7981.81,7981.81,806000000
2010/4/28,09:15:00,7987.27,7987.27,7987.27,7987.27,584000000
2010/4/28,09:16:00,7989.44,7989.44,7989.44,7989.44,776000000
2010/4/28,09:17:00,7988.67,7988.67,7988.67,7988.67,753000000
2010/4/28,09:18:00,7987.38,7987.38,7987.38,7987.38,690000000
2010/4/28,09:19:00,7989.70,7989.70,7989.70,7989.70,862000000
2010/4/28,09:20:00,7992.12,7992.12,7992.12,7992.12,612000000
2010/4/28,09:21:00,7993.99,7993.99,7993.99,7993.99,638000000
2010/4/28,09:22:00,7997.98,7997.98,7997.98,7997.98,700000000
2010/4/28,09:23:00,7999.02,7999.02,7999.02,7999.02,523000000
2010/4/28,09:24:00,8002.44,8002.44,8002.44,8002.44,674000000
2010/4/28,09:25:00,8007.34,8007.34,8007.34,8007.34,639000000
2010/4/28,09:26:00,8011.76,8011.76,8011.76,8011.76,775000000
2010/4/28,09:27:00,8016.58,8016.58,8016.58,8016.58,688000000
2010/4/28,09:28:00,8018.09,8018.09,8018.09,8018.09,504000000
2010/4/28,09:29:00,8014.97,8014.97,8014.97,8014.97,740000000
2010/4/28,09:30:00,8009.42,8009.42,8009.42,8009.42,830000000
2010/4/28,09:31:00,8006.38,8006.38,8006.38,8006.38,576000000
2010/4/28,09:32:00,8005.23,8005.23,8005.23,8005.23,729000000
2010/4/28,09:33:00,8005.67,8005.67,8005.67,8005.67,538000000
2010/4/28,09:34:00,8005.05,8005.05,8005.05,8005.05,594000000
2010/4/28,09:35:00,8009.15,8009.15,8009.15,8009.15,491000000
2010/4/28,09:36:00,8012.19,8012.19,8012.19,8012.19,352000000
2010/4/28,09:37:00,8015.35,8015.35,8015.35,8015.35,460000000
2010/4/28,09:38:00,8016.57,8016.57,8016.57,8016.57,441000000
2010/4/28,09:39:00,8015.86,8015.86,8015.86,8015.86,455000000
2010/4/28,09:40:00,8018.45,8018.45,8018.45,8018.45,536000000
2010/4/28,09:41:00,8020.87,8020.87,8020.87,8020.87,418000000
2010/4/28,09:42:00,8022.58,8022.58,8022.58,8022.58,505000000
2010/4/28,09:43:00,8018.60,8018.60,8018.60,8018.60,639000000
2010/4/28,09:44:00,8018.97,8018.97,8018.97,8018.97,593000000
2010/4/28,09:45:00,8022.16,8022.16,8022.16,8022.16,529000000
2010/4/28,09:46:00,8025.45,8025.45,8025.45,8025.45,341000000
2010/4/28,09:47:00,8031.28,8031.28,8031.28,8031.28,443000000
2010/4/28,09:48:00,8034.48,8034.48,8034.48,8034.48,519000000
2010/4/28,09:49:00,8034.67,8034.67,8034.67,8034.67,544000000
2010/4/28,09:50:00,8034.90,8034.90,8034.90,8034.90,624000000
2010/4/28,09:51:00,8036.04,8036.04,8036.04,8036.04,640000000
2010/4/28,09:52:00,8042.86,8042.86,8042.86,8042.86,501000000
2010/4/28,09:53:00,8040.71,8040.71,8040.71,8040.71,507000000
2010/4/28,09:54:00,8041.40,8041.40,8041.40,8041.40,446000000
2010/4/28,09:55:00,8043.66,8043.66,8043.66,8043.66,530000000
2010/4/28,09:56:00,8045.00,8045.00,8045.00,8045.00,464000000
2010/4/28,09:57:00,8043.59,8043.59,8043.59,8043.59,558000000
2010/4/28,09:58:00,8041.57,8041.57,8041.57,8041.57,512000000
2010/4/28,09:59:00,8040.84,8040.84,8040.84,8040.84,367000000
2010/4/28,10:00:00,8041.68,8041.68,8041.68,8041.68,397000000
2010/4/28,10:01:00,8044.88,8044.88,8044.88,8044.88,358000000
2010/4/28,10:02:00,8045.93,8045.93,8045.93,8045.93,386000000
2010/4/28,10:03:00,8046.37,8046.37,8046.37,8046.37,470000000
2010/4/28,10:04:00,8049.23,8049.23,8049.23,8049.23,368000000
2010/4/28,10:05:00,8052.54,8052.54,8052.54,8052.54,463000000
2010/4/28,10:06:00,8055.45,8055.45,8055.45,8055.45,445000000
2010/4/28,10:07:00,8057.47,8057.47,8057.47,8057.47,636000000
2010/4/28,10:08:00,8061.41,8061.41,8061.41,8061.41,526000000
2010/4/28,10:09:00,8064.99,8064.99,8064.99,8064.99,493000000
2010/4/28,10:10:00,8066.38,8066.38,8066.38,8066.38,562000000
2010/4/28,10:11:00,8068.55,8068.55,8068.55,8068.55,415000000
2010/4/28,10:12:00,8068.01,8068.01,8068.01,8068.01,386000000
2010/4/28,10:13:00,8066.78,8066.78,8066.78,8066.78,549000000
2010/4/28,10:14:00,8065.94,8065.94,8065.94,8065.94,387000000
2010/4/28,10:15:00,8063.84,8063.84,8063.84,8063.84,419000000
2010/4/28,10:16:00,8063.21,8063.21,8063.21,8063.21,388000000
2010/4/28,10:17:00,8061.96,8061.96,8061.96,8061.96,314000000
2010/4/28,10:18:00,8054.96,8054.96,8054.96,8054.96,576000000
2010/4/28,10:19:00,8051.99,8051.99,8051.99,8051.99,401000000
2010/4/28,10:20:00,8051.06,8051.06,8051.06,8051.06,487000000
2010/4/28,10:21:00,8047.30,8047.30,8047.30,8047.30,487000000
2010/4/28,10:22:00,8044.87,8044.87,8044.87,8044.87,304000000
2010/4/28,10:23:00,8042.98,8042.98,8042.98,8042.98,479000000
2010/4/28,10:24:00,8041.09,8041.09,8041.09,8041.09,402000000
2010/4/28,10:25:00,8038.94,8038.94,8038.94,8038.94,400000000
2010/4/28,10:26:00,8040.05,8040.05,8040.05,8040.05,388000000
2010/4/28,10:27:00,8041.24,8041.24,8041.24,8041.24,244000000
2010/4/28,10:28:00,8042.20,8042.20,8042.20,8042.20,363000000
2010/4/28,10:29:00,8043.27,8043.27,8043.27,8043.27,258000000
2010/4/28,10:30:00,8044.89,8044.89,8044.89,8044.89,222000000
2010/4/28,10:31:00,8046.70,8046.70,8046.70,8046.70,253000000
2010/4/28,10:32:00,8043.78,8043.78,8043.78,8043.78,227000000
2010/4/28,10:33:00,8045.48,8045.48,8045.48,8045.48,272000000
2010/4/28,10:34:00,8044.45,8044.45,8044.45,8044.45,289000000
2010/4/28,10:35:00,8046.38,8046.38,8046.38,8046.38,219000000
2010/4/28,10:36:00,8046.48,8046.48,8046.48,8046.48,258000000
2010/4/28,10:37:00,8046.39,8046.39,8046.39,8046.39,227000000
2010/4/28,10:38:00,8039.59,8039.59,8039.59,8039.59,324000000
2010/4/28,10:39:00,8041.27,8041.27,8041.27,8041.27,300000000
2010/4/28,10:40:00,8042.67,8042.67,8042.67,8042.67,212000000
2010/4/28,10:41:00,8041.53,8041.53,8041.53,8041.53,331000000
2010/4/28,10:42:00,8042.54,8042.54,8042.54,8042.54,251000000
2010/4/28,10:43:00,8041.22,8041.22,8041.22,8041.22,286000000
2010/4/28,10:44:00,8042.52,8042.52,8042.52,8042.52,268000000
2010/4/28,10:45:00,8039.99,8039.99,8039.99,8039.99,197000000
2010/4/28,10:46:00,8042.22,8042.22,8042.22,8042.22,323000000
2010/4/28,10:47:00,8040.52,8040.52,8040.52,8040.52,310000000
2010/4/28,10:48:00,8042.82,8042.82,8042.82,8042.82,222000000
2010/4/28,10:49:00,8043.10,8043.10,8043.10,8043.10,294000000
2010/4/28,10:50:00,8042.98,8042.98,8042.98,8042.98,176000000
2010/4/28,10:51:00,8042.67,8042.67,8042.67,8042.67,299000000
2010/4/28,10:52:00,8044.37,8044.37,8044.37,8044.37,208000000
2010/4/28,10:53:00,8043.17,8043.17,8043.17,8043.17,193000000
2010/4/28,10:54:00,8044.63,8044.63,8044.63,8044.63,258000000
2010/4/28,10:55:00,8045.76,8045.76,8045.76,8045.76,220000000
2010/4/28,10:56:00,8046.23,8046.23,8046.23,8046.23,275000000
2010/4/28,10:57:00,8044.32,8044.32,8044.32,8044.32,296000000
2010/4/28,10:58:00,8046.09,8046.09,8046.09,8046.09,398000000
2010/4/28,10:59:00,8049.34,8049.34,8049.34,8049.34,291000000
2010/4/28,11:00:00,8050.11,8050.11,8050.11,8050.11,279000000
2010/4/28,11:01:00,8051.20,8051.20,8051.20,8051.20,536000000
2010/4/28,11:02:00,8054.36,8054.36,8054.36,8054.36,336000000
2010/4/28,11:03:00,8054.44,8054.44,8054.44,8054.44,326000000
2010/4/28,11:04:00,8058.14,8058.14,8058.14,8058.14,458000000
2010/4/28,11:05:00,8058.86,8058.86,8058.86,8058.86,351000000
2010/4/28,11:06:00,8062.71,8062.71,8062.71,8062.71,421000000
2010/4/28,11:07:00,8064.71,8064.71,8064.71,8064.71,397000000
2010/4/28,11:08:00,8064.99,8064.99,8064.99,8064.99,329000000
2010/4/28,11:09:00,8067.55,8067.55,8067.55,8067.55,349000000
2010/4/28,11:10:00,8067.49,8067.49,8067.49,8067.49,280000000
2010/4/28,11:11:00,8068.60,8068.60,8068.60,8068.60,249000000
2010/4/28,11:12:00,8070.04,8070.04,8070.04,8070.04,323000000
2010/4/28,11:13:00,8068.29,8068.29,8068.29,8068.29,235000000
2010/4/28,11:14:00,8068.36,8068.36,8068.36,8068.36,307000000
2010/4/28,11:15:00,8067.54,8067.54,8067.54,8067.54,344000000
2010/4/28,11:16:00,8065.17,8065.17,8065.17,8065.17,238000000
2010/4/28,11:17:00,8065.34,8065.34,8065.34,8065.34,276000000
2010/4/28,11:18:00,8065.73,8065.73,8065.73,8065.73,241000000
2010/4/28,11:19:00,8064.83,8064.83,8064.83,8064.83,306000000
2010/4/28,11:20:00,8065.45,8065.45,8065.45,8065.45,266000000
2010/4/28,11:21:00,8065.65,8065.65,8065.65,8065.65,276000000
2010/4/28,11:22:00,8064.53,8064.53,8064.53,8064.53,268000000
2010/4/28,11:23:00,8064.03,8064.03,8064.03,8064.03,221000000
2010/4/28,11:24:00,8064.60,8064.60,8064.60,8064.60,274000000
2010/4/28,11:25:00,8065.44,8065.44,8065.44,8065.44,266000000
2010/4/28,11:26:00,8066.23,8066.23,8066.23,8066.23,206000000
2010/4/28,11:27:00,8066.44,8066.44,8066.44,8066.44,278000000
2010/4/28,11:28:00,8068.67,8068.67,8068.67,8068.67,261000000
2010/4/28,11:29:00,8066.81,8066.81,8066.81,8066.81,201000000
2010/4/28,11:30:00,8070.93,8070.93,8070.93,8070.93,247000000
2010/4/28,11:31:00,8073.35,8073.35,8073.35,8073.35,194000000
2010/4/28,11:32:00,8072.78,8072.78,8072.78,8072.78,302000000
2010/4/28,11:33:00,8074.34,8074.34,8074.34,8074.34,334000000
2010/4/28,11:34:00,8073.79,8073.79,8073.79,8073.79,293000000
2010/4/28,11:35:00,8077.66,8077.66,8077.66,8077.66,351000000
2010/4/28,11:36:00,8078.36,8078.36,8078.36,8078.36,297000000
2010/4/28,11:37:00,8080.45,8080.45,8080.45,8080.45,426000000
2010/4/28,11:38:00,8078.67,8078.67,8078.67,8078.67,357000000
2010/4/28,11:39:00,8078.99,8078.99,8078.99,8078.99,312000000
2010/4/28,11:40:00,8080.05,8080.05,8080.05,8080.05,344000000
2010/4/28,11:41:00,8081.98,8081.98,8081.98,8081.98,289000000
2010/4/28,11:42:00,8080.36,8080.36,8080.36,8080.36,298000000
2010/4/28,11:43:00,8078.73,8078.73,8078.73,8078.73,288000000
2010/4/28,11:44:00,8080.59,8080.59,8080.59,8080.59,244000000
2010/4/28,11:45:00,8082.13,8082.13,8082.13,8082.13,301000000
2010/4/28,11:46:00,8081.60,8081.60,8081.60,8081.60,281000000
2010/4/28,11:47:00,8076.39,8076.39,8076.39,8076.39,280000000
2010/4/28,11:48:00,8080.85,8080.85,8080.85,8080.85,322000000
2010/4/28,11:49:00,8078.46,8078.46,8078.46,8078.46,255000000
2010/4/28,11:50:00,8076.90,8076.90,8076.90,8076.90,278000000
2010/4/28,11:51:00,8077.74,8077.74,8077.74,8077.74,313000000
2010/4/28,11:52:00,8075.10,8075.10,8075.10,8075.10,270000000
2010/4/28,11:53:00,8074.39,8074.39,8074.39,8074.39,256000000
2010/4/28,11:54:00,8073.54,8073.54,8073.54,8073.54,223000000
2010/4/28,11:55:00,8075.64,8075.64,8075.64,8075.64,316000000
2010/4/28,11:56:00,8072.78,8072.78,8072.78,8072.78,273000000
2010/4/28,11:57:00,8073.39,8073.39,8073.39,8073.39,228000000
2010/4/28,11:58:00,8073.93,8073.93,8073.93,8073.93,292000000
2010/4/28,11:59:00,8075.44,8075.44,8075.44,8075.44,375000000
2010/4/28,12:00:00,8074.59,8074.59,8074.59,8074.59,323000000
2010/4/28,12:01:00,8075.43,8075.43,8075.43,8075.43,322000000
2010/4/28,12:02:00,8076.18,8076.18,8076.18,8076.18,304000000
2010/4/28,12:03:00,8076.79,8076.79,8076.79,8076.79,309000000
2010/4/28,12:04:00,8076.99,8076.99,8076.99,8076.99,272000000
2010/4/28,12:05:00,8077.55,8077.55,8077.55,8077.55,359000000
2010/4/28,12:06:00,8077.47,8077.47,8077.47,8077.47,381000000
2010/4/28,12:07:00,8077.31,8077.31,8077.31,8077.31,224000000
2010/4/28,12:08:00,8076.66,8076.66,8076.66,8076.66,342000000
2010/4/28,12:09:00,8077.12,8077.12,8077.12,8077.12,219000000
2010/4/28,12:10:00,8078.43,8078.43,8078.43,8078.43,223000000
2010/4/28,12:11:00,8078.79,8078.79,8078.79,8078.79,923000000
2010/4/28,12:12:00,8083.17,8083.17,8083.17,8083.17,368000000
2010/4/28,12:13:00,8082.90,8082.90,8082.90,8082.90,555000000
2010/4/28,12:14:00,8085.55,8085.55,8085.55,8085.55,519000000
2010/4/28,12:15:00,8087.48,8087.48,8087.48,8087.48,508000000
2010/4/28,12:16:00,8087.10,8087.10,8087.10,8087.10,561000000
2010/4/28,12:17:00,8087.19,8087.19,8087.19,8087.19,407000000
2010/4/28,12:18:00,8085.79,8085.79,8085.79,8085.79,431000000
2010/4/28,12:19:00,8083.79,8083.79,8083.79,8083.79,460000000
2010/4/28,12:20:00,8086.89,8086.89,8086.89,8086.89,301000000
2010/4/28,12:21:00,8082.86,8082.86,8082.86,8082.86,425000000
2010/4/28,12:22:00,8083.19,8083.19,8083.19,8083.19,261000000
2010/4/28,12:23:00,8080.17,8080.17,8080.17,8080.17,423000000
2010/4/28,12:24:00,8074.63,8074.63,8074.63,8074.63,364000000
2010/4/28,12:25:00,8074.49,8074.49,8074.49,8074.49,338000000
2010/4/28,12:26:00,8073.59,8073.59,8073.59,8073.59,372000000
2010/4/28,12:27:00,8072.21,8072.21,8072.21,8072.21,289000000
2010/4/28,12:28:00,8073.24,8073.24,8073.24,8073.24,314000000
2010/4/28,12:29:00,8073.45,8073.45,8073.45,8073.45,320000000
2010/4/28,12:30:00,8075.81,8075.81,8075.81,8075.81,234000000
2010/4/28,12:31:00,8077.37,8077.37,8077.37,8077.37,345000000
2010/4/28,12:32:00,8078.11,8078.11,8078.11,8078.11,248000000
2010/4/28,12:33:00,8079.24,8079.24,8079.24,8079.24,269000000
2010/4/28,12:34:00,8075.95,8075.95,8075.95,8075.95,277000000
2010/4/28,12:35:00,8075.56,8075.56,8075.56,8075.56,236000000
2010/4/28,12:36:00,8076.33,8076.33,8076.33,8076.33,345000000
2010/4/28,12:37:00,8074.04,8074.04,8074.04,8074.04,274000000
2010/4/28,12:38:00,8069.77,8069.77,8069.77,8069.77,438000000
2010/4/28,12:39:00,8067.63,8067.63,8067.63,8067.63,367000000
2010/4/28,12:40:00,8066.10,8066.10,8066.10,8066.10,270000000
2010/4/28,12:41:00,8062.83,8062.83,8062.83,8062.83,444000000
2010/4/28,12:42:00,8061.66,8061.66,8061.66,8061.66,468000000
2010/4/28,12:43:00,8058.53,8058.53,8058.53,8058.53,438000000
2010/4/28,12:44:00,8061.48,8061.48,8061.48,8061.48,362000000
2010/4/28,12:45:00,8061.68,8061.68,8061.68,8061.68,356000000
2010/4/28,12:46:00,8059.27,8059.27,8059.27,8059.27,408000000
2010/4/28,12:47:00,8062.08,8062.08,8062.08,8062.08,362000000
2010/4/28,12:48:00,8060.15,8060.15,8060.15,8060.15,294000000
2010/4/28,12:49:00,8063.42,8063.42,8063.42,8063.42,340000000
2010/4/28,12:50:00,8065.50,8065.50,8065.50,8065.50,220000000
2010/4/28,12:51:00,8064.09,8064.09,8064.09,8064.09,302000000
2010/4/28,12:52:00,8066.54,8066.54,8066.54,8066.54,336000000
2010/4/28,12:53:00,8065.92,8065.92,8065.92,8065.92,242000000
2010/4/28,12:54:00,8068.64,8068.64,8068.64,8068.64,480000000
2010/4/28,12:55:00,8067.85,8067.85,8067.85,8067.85,289000000
2010/4/28,12:56:00,8071.22,8071.22,8071.22,8071.22,375000000
2010/4/28,12:57:00,8069.05,8069.05,8069.05,8069.05,437000000
2010/4/28,12:58:00,8069.41,8069.41,8069.41,8069.41,258000000
2010/4/28,12:59:00,8068.56,8068.56,8068.56,8068.56,364000000
2010/4/28,13:00:00,8070.48,8070.48,8070.48,8070.48,438000000
2010/4/28,13:01:00,8070.44,8070.44,8070.44,8070.44,356000000
2010/4/28,13:02:00,8073.13,8073.13,8073.13,8073.13,370000000
2010/4/28,13:03:00,8073.50,8073.50,8073.50,8073.50,367000000
2010/4/28,13:04:00,8075.28,8075.28,8075.28,8075.28,450000000
2010/4/28,13:05:00,8073.25,8073.25,8073.25,8073.25,448000000
2010/4/28,13:06:00,8072.71,8072.71,8072.71,8072.71,414000000
2010/4/28,13:07:00,8073.40,8073.40,8073.40,8073.40,409000000
2010/4/28,13:08:00,8073.16,8073.16,8073.16,8073.16,429000000
2010/4/28,13:09:00,8071.96,8071.96,8071.96,8071.96,512000000
2010/4/28,13:10:00,8074.02,8074.02,8074.02,8074.02,412000000
2010/4/28,13:11:00,8073.50,8073.50,8073.50,8073.50,384000000
2010/4/28,13:12:00,8079.37,8079.37,8079.37,8079.37,941000000
2010/4/28,13:13:00,8080.60,8080.60,8080.60,8080.60,424000000
2010/4/28,13:14:00,8084.80,8084.80,8084.80,8084.80,511000000
2010/4/28,13:15:00,8082.81,8082.81,8082.81,8082.81,469000000
2010/4/28,13:16:00,8085.17,8085.17,8085.17,8085.17,455000000
2010/4/28,13:17:00,8086.53,8086.53,8086.53,8086.53,680000000
2010/4/28,13:18:00,8089.34,8089.34,8089.34,8089.34,665000000
2010/4/28,13:19:00,8090.12,8090.12,8090.12,8090.12,644000000
2010/4/28,13:20:00,8092.48,8092.48,8092.48,8092.48,542000000
2010/4/28,13:21:00,8091.21,8091.21,8091.21,8091.21,532000000
2010/4/28,13:22:00,8087.17,8087.17,8087.17,8087.17,912000000
2010/4/28,13:23:00,8089.38,8089.38,8089.38,8089.38,674000000
2010/4/28,13:24:00,8087.45,8087.45,8087.45,8087.45,717000000
2010/4/28,13:25:00,8088.70,8088.70,8088.70,8088.70,782000000
2010/4/28,13:26:00,8088.75,8088.75,8088.75,8088.75,0
2010/4/28,13:27:00,8088.75,8088.75,8088.75,8088.75,0
2010/4/28,13:28:00,8088.75,8088.75,8088.75,8088.75,0
2010/4/28,13:29:00,8088.75,8088.75,8088.75,8088.75,0
2010/4/28,13:30:00,8081.55,8081.55,8081.55,8081.55,1162032640
2010/4/29,09:01:00,8105.96,8105.96,8105.96,8105.96,920032768
2010/4/29,09:02:00,8107.36,8107.36,8107.36,8107.36,1568000000
2010/4/29,09:03:00,8105.42,8105.42,8105.42,8105.42,1263000064
2010/4/29,09:04:00,8101.19,8101.19,8101.19,8101.19,1380000000
2010/4/29,09:05:00,8099.18,8099.18,8099.18,8099.18,1092000000
2010/4/29,09:06:00,8092.44,8092.44,8092.44,8092.44,1263000064
2010/4/29,09:07:00,8093.97,8093.97,8093.97,8093.97,1054000000
2010/4/29,09:08:00,8098.89,8098.89,8098.89,8098.89,794000000
2010/4/29,09:09:00,8103.41,8103.41,8103.41,8103.41,1180000000
2010/4/29,09:10:00,8106.38,8106.38,8106.38,8106.38,946000000
2010/4/29,09:11:00,8102.70,8102.70,8102.70,8102.70,1180999936
2010/4/29,09:12:00,8098.18,8098.18,8098.18,8098.18,1268999936
2010/4/29,09:13:00,8090.94,8090.94,8090.94,8090.94,947000000
2010/4/29,09:14:00,8089.56,8089.56,8089.56,8089.56,1134000000
2010/4/29,09:15:00,8087.08,8087.08,8087.08,8087.08,773000000
2010/4/29,09:16:00,8089.67,8089.67,8089.67,8089.67,796000000
2010/4/29,09:17:00,8086.64,8086.64,8086.64,8086.64,984000000
2010/4/29,09:18:00,8081.70,8081.70,8081.70,8081.70,764000000
2010/4/29,09:19:00,8080.01,8080.01,8080.01,8080.01,855000000
2010/4/29,09:20:00,8075.25,8075.25,8075.25,8075.25,739000000
2010/4/29,09:21:00,8073.39,8073.39,8073.39,8073.39,814000000
2010/4/29,09:22:00,8068.89,8068.89,8068.89,8068.89,811000000
2010/4/29,09:23:00,8068.86,8068.86,8068.86,8068.86,572000000
2010/4/29,09:24:00,8066.04,8066.04,8066.04,8066.04,830000000
2010/4/29,09:25:00,8067.61,8067.61,8067.61,8067.61,724000000
2010/4/29,09:26:00,8070.01,8070.01,8070.01,8070.01,592000000
2010/4/29,09:27:00,8071.14,8071.14,8071.14,8071.14,680000000
2010/4/29,09:28:00,8073.85,8073.85,8073.85,8073.85,488000000
2010/4/29,09:29:00,8078.75,8078.75,8078.75,8078.75,700000000
2010/4/29,09:30:00,8083.00,8083.00,8083.00,8083.00,639000000
2010/4/29,09:31:00,8083.16,8083.16,8083.16,8083.16,555000000
2010/4/29,09:32:00,8084.82,8084.82,8084.82,8084.82,835000000
2010/4/29,09:33:00,8088.93,8088.93,8088.93,8088.93,579000000
2010/4/29,09:34:00,8086.96,8086.96,8086.96,8086.96,681000000
2010/4/29,09:35:00,8086.60,8086.60,8086.60,8086.60,653000000
2010/4/29,09:36:00,8088.08,8088.08,8088.08,8088.08,419000000
2010/4/29,09:37:00,8088.79,8088.79,8088.79,8088.79,509000000
2010/4/29,09:38:00,8091.01,8091.01,8091.01,8091.01,551000000
2010/4/29,09:39:00,8094.28,8094.28,8094.28,8094.28,509000000
2010/4/29,09:40:00,8092.32,8092.32,8092.32,8092.32,603000000
2010/4/29,09:41:00,8092.17,8092.17,8092.17,8092.17,491000000
2010/4/29,09:42:00,8093.88,8093.88,8093.88,8093.88,668000000
2010/4/29,09:43:00,8093.75,8093.75,8093.75,8093.75,525000000
2010/4/29,09:44:00,8093.55,8093.55,8093.55,8093.55,480000000
2010/4/29,09:45:00,8094.09,8094.09,8094.09,8094.09,611000000
2010/4/29,09:46:00,8092.42,8092.42,8092.42,8092.42,474000000
2010/4/29,09:47:00,8088.71,8088.71,8088.71,8088.71,546000000
2010/4/29,09:48:00,8089.23,8089.23,8089.23,8089.23,576000000
2010/4/29,09:49:00,8086.08,8086.08,8086.08,8086.08,578000000
2010/4/29,09:50:00,8087.47,8087.47,8087.47,8087.47,633000000
2010/4/29,09:51:00,8083.31,8083.31,8083.31,8083.31,406000000
2010/4/29,09:52:00,8085.28,8085.28,8085.28,8085.28,547000000
2010/4/29,09:53:00,8084.68,8084.68,8084.68,8084.68,510000000
2010/4/29,09:54:00,8086.30,8086.30,8086.30,8086.30,429000000
2010/4/29,09:55:00,8086.17,8086.17,8086.17,8086.17,560000000
2010/4/29,09:56:00,8085.60,8085.60,8085.60,8085.60,450000000
2010/4/29,09:57:00,8087.52,8087.52,8087.52,8087.52,591000000
2010/4/29,09:58:00,8088.27,8088.27,8088.27,8088.27,506000000
2010/4/29,09:59:00,8088.74,8088.74,8088.74,8088.74,412000000
2010/4/29,10:00:00,8086.19,8086.19,8086.19,8086.19,513000000
2010/4/29,10:01:00,8087.93,8087.93,8087.93,8087.93,403000000
2010/4/29,10:02:00,8088.30,8088.30,8088.30,8088.30,411000000
2010/4/29,10:03:00,8091.46,8091.46,8091.46,8091.46,479000000
2010/4/29,10:04:00,8090.83,8090.83,8090.83,8090.83,366000000
2010/4/29,10:05:00,8090.22,8090.22,8090.22,8090.22,616000000
2010/4/29,10:06:00,8086.74,8086.74,8086.74,8086.74,558000000
2010/4/29,10:07:00,8083.74,8083.74,8083.74,8083.74,638000000
2010/4/29,10:08:00,8081.36,8081.36,8081.36,8081.36,655000000
2010/4/29,10:09:00,8081.63,8081.63,8081.63,8081.63,458000000
2010/4/29,10:10:00,8078.84,8078.84,8078.84,8078.84,460000000
2010/4/29,10:11:00,8080.48,8080.48,8080.48,8080.48,451000000
2010/4/29,10:12:00,8080.26,8080.26,8080.26,8080.26,327000000
2010/4/29,10:13:00,8081.98,8081.98,8081.98,8081.98,434000000
2010/4/29,10:14:00,8082.74,8082.74,8082.74,8082.74,360000000
2010/4/29,10:15:00,8085.12,8085.12,8085.12,8085.12,515000000
2010/4/29,10:16:00,8083.90,8083.90,8083.90,8083.90,471000000
2010/4/29,10:17:00,8085.10,8085.10,8085.10,8085.10,324000000
2010/4/29,10:18:00,8084.42,8084.42,8084.42,8084.42,476000000
2010/4/29,10:19:00,8085.82,8085.82,8085.82,8085.82,455000000
2010/4/29,10:20:00,8081.10,8081.10,8081.10,8081.10,498000000
2010/4/29,10:21:00,8079.89,8079.89,8079.89,8079.89,531000000
2010/4/29,10:22:00,8081.74,8081.74,8081.74,8081.74,363000000
2010/4/29,10:23:00,8079.22,8079.22,8079.22,8079.22,456000000
2010/4/29,10:24:00,8078.82,8078.82,8078.82,8078.82,382000000
2010/4/29,10:25:00,8078.99,8078.99,8078.99,8078.99,435000000
2010/4/29,10:26:00,8078.01,8078.01,8078.01,8078.01,479000000
2010/4/29,10:27:00,8077.75,8077.75,8077.75,8077.75,322000000
2010/4/29,10:28:00,8076.98,8076.98,8076.98,8076.98,502000000
2010/4/29,10:29:00,8071.01,8071.01,8071.01,8071.01,499000000
2010/4/29,10:30:00,8068.80,8068.80,8068.80,8068.80,562000000
2010/4/29,10:31:00,8065.85,8065.85,8065.85,8065.85,625000000
2010/4/29,10:32:00,8068.17,8068.17,8068.17,8068.17,512000000
2010/4/29,10:33:00,8064.96,8064.96,8064.96,8064.96,518000000
2010/4/29,10:34:00,8068.03,8068.03,8068.03,8068.03,459000000
2010/4/29,10:35:00,8065.88,8065.88,8065.88,8065.88,413000000
2010/4/29,10:36:00,8067.16,8067.16,8067.16,8067.16,450000000
2010/4/29,10:37:00,8065.78,8065.78,8065.78,8065.78,333000000
2010/4/29,10:38:00,8067.86,8067.86,8067.86,8067.86,341000000
2010/4/29,10:39:00,8068.18,8068.18,8068.18,8068.18,347000000
2010/4/29,10:40:00,8069.56,8069.56,8069.56,8069.56,246000000
2010/4/29,10:41:00,8069.56,8069.56,8069.56,8069.56,393000000
2010/4/29,10:42:00,8068.48,8068.48,8068.48,8068.48,270000000
2010/4/29,10:43:00,8065.34,8065.34,8065.34,8065.34,323000000
2010/4/29,10:44:00,8063.41,8063.41,8063.41,8063.41,357000000
2010/4/29,10:45:00,8060.76,8060.76,8060.76,8060.76,384000000
2010/4/29,10:46:00,8059.24,8059.24,8059.24,8059.24,527000000
2010/4/29,10:47:00,8057.88,8057.88,8057.88,8057.88,499000000
2010/4/29,10:48:00,8053.02,8053.02,8053.02,8053.02,450000000
2010/4/29,10:49:00,8053.91,8053.91,8053.91,8053.91,480000000
2010/4/29,10:50:00,8056.95,8056.95,8056.95,8056.95,302000000
2010/4/29,10:51:00,8055.66,8055.66,8055.66,8055.66,504000000
2010/4/29,10:52:00,8059.44,8059.44,8059.44,8059.44,377000000
2010/4/29,10:53:00,8059.06,8059.06,8059.06,8059.06,334000000
2010/4/29,10:54:00,8060.51,8060.51,8060.51,8060.51,416000000
2010/4/29,10:55:00,8062.76,8062.76,8062.76,8062.76,328000000
2010/4/29,10:56:00,8066.11,8066.11,8066.11,8066.11,361000000
2010/4/29,10:57:00,8066.69,8066.69,8066.69,8066.69,360000000
2010/4/29,10:58:00,8069.26,8069.26,8069.26,8069.26,255000000
2010/4/29,10:59:00,8069.56,8069.56,8069.56,8069.56,366000000
2010/4/29,11:00:00,8067.69,8067.69,8067.69,8067.69,304000000
2010/4/29,11:01:00,8065.26,8065.26,8065.26,8065.26,474000000
2010/4/29,11:02:00,8063.92,8063.92,8063.92,8063.92,377000000
2010/4/29,11:03:00,8063.32,8063.32,8063.32,8063.32,309000000
2010/4/29,11:04:00,8061.38,8061.38,8061.38,8061.38,384000000
2010/4/29,11:05:00,8061.30,8061.30,8061.30,8061.30,268000000
2010/4/29,11:06:00,8061.04,8061.04,8061.04,8061.04,332000000
2010/4/29,11:07:00,8059.57,8059.57,8059.57,8059.57,312000000
2010/4/29,11:08:00,8060.61,8060.61,8060.61,8060.61,244000000
2010/4/29,11:09:00,8062.68,8062.68,8062.68,8062.68,320000000
2010/4/29,11:10:00,8063.03,8063.03,8063.03,8063.03,329000000
2010/4/29,11:11:00,8063.74,8063.74,8063.74,8063.74,315000000
2010/4/29,11:12:00,8064.46,8064.46,8064.46,8064.46,337000000
2010/4/29,11:13:00,8064.02,8064.02,8064.02,8064.02,253000000
2010/4/29,11:14:00,8066.97,8066.97,8066.97,8066.97,307000000
2010/4/29,11:15:00,8067.81,8067.81,8067.81,8067.81,316000000
2010/4/29,11:16:00,8068.40,8068.40,8068.40,8068.40,241000000
2010/4/29,11:17:00,8069.76,8069.76,8069.76,8069.76,297000000
2010/4/29,11:18:00,8067.85,8067.85,8067.85,8067.85,281000000
2010/4/29,11:19:00,8068.91,8068.91,8068.91,8068.91,367000000
2010/4/29,11:20:00,8069.66,8069.66,8069.66,8069.66,382000000
2010/4/29,11:21:00,8071.01,8071.01,8071.01,8071.01,226000000
2010/4/29,11:22:00,8068.75,8068.75,8068.75,8068.75,379000000
2010/4/29,11:23:00,8071.22,8071.22,8071.22,8071.22,358000000
2010/4/29,11:24:00,8069.19,8069.19,8069.19,8069.19,285000000
2010/4/29,11:25:00,8072.95,8072.95,8072.95,8072.95,312000000
2010/4/29,11:26:00,8072.62,8072.62,8072.62,8072.62,249000000
2010/4/29,11:27:00,8072.11,8072.11,8072.11,8072.11,334000000
2010/4/29,11:28:00,8072.71,8072.71,8072.71,8072.71,339000000
2010/4/29,11:29:00,8074.15,8074.15,8074.15,8074.15,288000000
2010/4/29,11:30:00,8074.92,8074.92,8074.92,8074.92,386000000
2010/4/29,11:31:00,8073.82,8073.82,8073.82,8073.82,324000000
2010/4/29,11:32:00,8076.98,8076.98,8076.98,8076.98,439000000
2010/4/29,11:33:00,8077.04,8077.04,8077.04,8077.04,470000000
2010/4/29,11:34:00,8078.56,8078.56,8078.56,8078.56,385000000
2010/4/29,11:35:00,8078.71,8078.71,8078.71,8078.71,495000000
2010/4/29,11:36:00,8081.45,8081.45,8081.45,8081.45,295000000
2010/4/29,11:37:00,8082.01,8082.01,8082.01,8082.01,370000000
2010/4/29,11:38:00,8082.42,8082.42,8082.42,8082.42,426000000
2010/4/29,11:39:00,8082.70,8082.70,8082.70,8082.70,370000000
2010/4/29,11:40:00,8082.02,8082.02,8082.02,8082.02,506000000
2010/4/29,11:41:00,8083.52,8083.52,8083.52,8083.52,380000000
2010/4/29,11:42:00,8081.74,8081.74,8081.74,8081.74,441000000
2010/4/29,11:43:00,8080.16,8080.16,8080.16,8080.16,375000000
2010/4/29,11:44:00,8081.52,8081.52,8081.52,8081.52,295000000
2010/4/29,11:45:00,8081.51,8081.51,8081.51,8081.51,586000000
2010/4/29,11:46:00,8084.58,8084.58,8084.58,8084.58,340000000
2010/4/29,11:47:00,8085.33,8085.33,8085.33,8085.33,300000000
2010/4/29,11:48:00,8084.26,8084.26,8084.26,8084.26,380000000
2010/4/29,11:49:00,8086.44,8086.44,8086.44,8086.44,380000000
2010/4/29,11:50:00,8087.73,8087.73,8087.73,8087.73,396000000
2010/4/29,11:51:00,8087.71,8087.71,8087.71,8087.71,325000000
2010/4/29,11:52:00,8087.50,8087.50,8087.50,8087.50,411000000
2010/4/29,11:53:00,8087.46,8087.46,8087.46,8087.46,409000000
2010/4/29,11:54:00,8088.37,8088.37,8088.37,8088.37,257000000
2010/4/29,11:55:00,8090.19,8090.19,8090.19,8090.19,335000000
2010/4/29,11:56:00,8087.51,8087.51,8087.51,8087.51,327000000
2010/4/29,11:57:00,8084.56,8084.56,8084.56,8084.56,284000000
2010/4/29,11:58:00,8085.42,8085.42,8085.42,8085.42,399000000
2010/4/29,11:59:00,8083.92,8083.92,8083.92,8083.92,330000000
2010/4/29,12:00:00,8082.41,8082.41,8082.41,8082.41,330000000
2010/4/29,12:01:00,8080.24,8080.24,8080.24,8080.24,300000000
2010/4/29,12:02:00,8079.12,8079.12,8079.12,8079.12,217000000
2010/4/29,12:03:00,8079.43,8079.43,8079.43,8079.43,311000000
2010/4/29,12:04:00,8079.55,8079.55,8079.55,8079.55,277000000
2010/4/29,12:05:00,8079.79,8079.79,8079.79,8079.79,312000000
2010/4/29,12:06:00,8082.06,8082.06,8082.06,8082.06,327000000
2010/4/29,12:07:00,8081.75,8081.75,8081.75,8081.75,345000000
2010/4/29,12:08:00,8084.10,8084.10,8084.10,8084.10,427000000
2010/4/29,12:09:00,8084.87,8084.87,8084.87,8084.87,279000000
2010/4/29,12:10:00,8083.52,8083.52,8083.52,8083.52,259000000
2010/4/29,12:11:00,8084.28,8084.28,8084.28,8084.28,379000000
2010/4/29,12:12:00,8082.40,8082.40,8082.40,8082.40,227000000
2010/4/29,12:13:00,8083.49,8083.49,8083.49,8083.49,406000000
2010/4/29,12:14:00,8085.17,8085.17,8085.17,8085.17,312000000
2010/4/29,12:15:00,8084.61,8084.61,8084.61,8084.61,283000000
2010/4/29,12:16:00,8086.97,8086.97,8086.97,8086.97,339000000
2010/4/29,12:17:00,8086.51,8086.51,8086.51,8086.51,256000000
2010/4/29,12:18:00,8086.86,8086.86,8086.86,8086.86,335000000
2010/4/29,12:19:00,8084.64,8084.64,8084.64,8084.64,298000000
2010/4/29,12:20:00,8083.54,8083.54,8083.54,8083.54,236000000
2010/4/29,12:21:00,8082.67,8082.67,8082.67,8082.67,335000000
2010/4/29,12:22:00,8081.08,8081.08,8081.08,8081.08,250000000
2010/4/29,12:23:00,8082.25,8082.25,8082.25,8082.25,319000000
2010/4/29,12:24:00,8083.44,8083.44,8083.44,8083.44,291000000
2010/4/29,12:25:00,8082.52,8082.52,8082.52,8082.52,199000000
2010/4/29,12:26:00,8083.31,8083.31,8083.31,8083.31,297000000
2010/4/29,12:27:00,8083.83,8083.83,8083.83,8083.83,215000000
2010/4/29,12:28:00,8081.21,8081.21,8081.21,8081.21,300000000
2010/4/29,12:29:00,8081.26,8081.26,8081.26,8081.26,308000000
2010/4/29,12:30:00,8081.18,8081.18,8081.18,8081.18,267000000
2010/4/29,12:31:00,8081.14,8081.14,8081.14,8081.14,342000000
2010/4/29,12:32:00,8080.20,8080.20,8080.20,8080.20,272000000
2010/4/29,12:33:00,8081.97,8081.97,8081.97,8081.97,301000000
2010/4/29,12:34:00,8078.95,8078.95,8078.95,8078.95,353000000
2010/4/29,12:35:00,8078.96,8078.96,8078.96,8078.96,196000000
2010/4/29,12:36:00,8079.63,8079.63,8079.63,8079.63,283000000
2010/4/29,12:37:00,8078.46,8078.46,8078.46,8078.46,275000000
2010/4/29,12:38:00,8079.66,8079.66,8079.66,8079.66,239000000
2010/4/29,12:39:00,8081.62,8081.62,8081.62,8081.62,350000000
2010/4/29,12:40:00,8080.18,8080.18,8080.18,8080.18,231000000
2010/4/29,12:41:00,8080.58,8080.58,8080.58,8080.58,400000000
2010/4/29,12:42:00,8081.68,8081.68,8081.68,8081.68,344000000
2010/4/29,12:43:00,8082.81,8082.81,8082.81,8082.81,257000000
2010/4/29,12:44:00,8081.41,8081.41,8081.41,8081.41,348000000
2010/4/29,12:45:00,8081.44,8081.44,8081.44,8081.44,265000000
2010/4/29,12:46:00,8081.58,8081.58,8081.58,8081.58,323000000
2010/4/29,12:47:00,8081.52,8081.52,8081.52,8081.52,358000000
2010/4/29,12:48:00,8082.59,8082.59,8082.59,8082.59,254000000
2010/4/29,12:49:00,8081.48,8081.48,8081.48,8081.48,345000000
2010/4/29,12:50:00,8084.31,8084.31,8084.31,8084.31,270000000
2010/4/29,12:51:00,8079.73,8079.73,8079.73,8079.73,368000000
2010/4/29,12:52:00,8078.55,8078.55,8078.55,8078.55,428000000
2010/4/29,12:53:00,8077.79,8077.79,8077.79,8077.79,314000000
2010/4/29,12:54:00,8081.67,8081.67,8081.67,8081.67,431000000
2010/4/29,12:55:00,8079.13,8079.13,8079.13,8079.13,333000000
2010/4/29,12:56:00,8079.93,8079.93,8079.93,8079.93,295000000
2010/4/29,12:57:00,8077.82,8077.82,8077.82,8077.82,393000000
2010/4/29,12:58:00,8078.31,8078.31,8078.31,8078.31,274000000
2010/4/29,12:59:00,8076.77,8076.77,8076.77,8076.77,471000000
2010/4/29,13:00:00,8078.63,8078.63,8078.63,8078.63,372000000
2010/4/29,13:01:00,8077.78,8077.78,8077.78,8077.78,350000000
2010/4/29,13:02:00,8076.80,8076.80,8076.80,8076.80,463000000
2010/4/29,13:03:00,8075.56,8075.56,8075.56,8075.56,426000000
2010/4/29,13:04:00,8075.26,8075.26,8075.26,8075.26,558000000
2010/4/29,13:05:00,8073.07,8073.07,8073.07,8073.07,437000000
2010/4/29,13:06:00,8071.57,8071.57,8071.57,8071.57,365000000
2010/4/29,13:07:00,8070.65,8070.65,8070.65,8070.65,545000000
2010/4/29,13:08:00,8067.88,8067.88,8067.88,8067.88,396000000
2010/4/29,13:09:00,8066.40,8066.40,8066.40,8066.40,538000000
2010/4/29,13:10:00,8064.71,8064.71,8064.71,8064.71,593000000
2010/4/29,13:11:00,8064.22,8064.22,8064.22,8064.22,473000000
2010/4/29,13:12:00,8062.91,8062.91,8062.91,8062.91,582000000
2010/4/29,13:13:00,8061.08,8061.08,8061.08,8061.08,470000000
2010/4/29,13:14:00,8062.30,8062.30,8062.30,8062.30,629000000
2010/4/29,13:15:00,8059.39,8059.39,8059.39,8059.39,620000000
2010/4/29,13:16:00,8060.51,8060.51,8060.51,8060.51,475000000
2010/4/29,13:17:00,8061.24,8061.24,8061.24,8061.24,498000000
2010/4/29,13:18:00,8061.09,8061.09,8061.09,8061.09,395000000
2010/4/29,13:19:00,8062.69,8062.69,8062.69,8062.69,466000000
2010/4/29,13:20:00,8065.17,8065.17,8065.17,8065.17,607000000
2010/4/29,13:21:00,8064.53,8064.53,8064.53,8064.53,429000000
2010/4/29,13:22:00,8067.16,8067.16,8067.16,8067.16,576000000
2010/4/29,13:23:00,8067.16,8067.16,8067.16,8067.16,534000000
2010/4/29,13:24:00,8067.70,8067.70,8067.70,8067.70,574000000
2010/4/29,13:25:00,8066.13,8066.13,8066.13,8066.13,682000000
2010/4/29,13:26:00,8066.13,8066.13,8066.13,8066.13,0
2010/4/29,13:27:00,8066.13,8066.13,8066.13,8066.13,0
2010/4/29,13:28:00,8066.13,8066.13,8066.13,8066.13,0
2010/4/29,13:29:00,8066.13,8066.13,8066.13,8066.13,0
2010/4/29,13:30:00,8054.05,8054.05,8054.05,8054.05,2121032704
2010/4/30,09:01:00,8116.39,8116.39,8116.39,8116.39,1366032896
2010/4/30,09:02:00,8110.81,8110.81,8110.81,8110.81,1472000000
2010/4/30,09:03:00,8109.32,8109.32,8109.32,8109.32,1556000000
2010/4/30,09:04:00,8106.48,8106.48,8106.48,8106.48,1690000000
2010/4/30,09:05:00,8105.02,8105.02,8105.02,8105.02,1051000000
2010/4/30,09:06:00,8105.47,8105.47,8105.47,8105.47,1211000064
2010/4/30,09:07:00,8105.98,8105.98,8105.98,8105.98,1062000000
2010/4/30,09:08:00,8112.28,8112.28,8112.28,8112.28,1012000000
2010/4/30,09:09:00,8113.90,8113.90,8113.90,8113.90,1115000064
2010/4/30,09:10:00,8115.00,8115.00,8115.00,8115.00,930000000
2010/4/30,09:11:00,8113.67,8113.67,8113.67,8113.67,1172999936
2010/4/30,09:12:00,8111.01,8111.01,8111.01,8111.01,971000000
2010/4/30,09:13:00,8111.06,8111.06,8111.06,8111.06,883000000
2010/4/30,09:14:00,8113.49,8113.49,8113.49,8113.49,1152000000
2010/4/30,09:15:00,8116.71,8116.71,8116.71,8116.71,880000000
2010/4/30,09:16:00,8121.08,8121.08,8121.08,8121.08,1256000000
2010/4/30,09:17:00,8123.02,8123.02,8123.02,8123.02,956000000
2010/4/30,09:18:00,8128.15,8128.15,8128.15,8128.15,837000000
2010/4/30,09:19:00,8142.83,8142.83,8142.83,8142.83,1714000000
2010/4/30,09:20:00,8151.42,8151.42,8151.42,8151.42,1140999936
2010/4/30,09:21:00,8157.92,8157.92,8157.92,8157.92,1384000000
2010/4/30,09:22:00,8162.03,8162.03,8162.03,8162.03,1554000000
2010/4/30,09:23:00,8163.94,8163.94,8163.94,8163.94,1154000000
2010/4/30,09:24:00,8159.08,8159.08,8159.08,8159.08,1220000000
2010/4/30,09:25:00,8155.75,8155.75,8155.75,8155.75,1036000000
2010/4/30,09:26:00,8153.18,8153.18,8153.18,8153.18,915000000
2010/4/30,09:27:00,8149.96,8149.96,8149.96,8149.96,1053000000
2010/4/30,09:28:00,8145.98,8145.98,8145.98,8145.98,819000000
2010/4/30,09:29:00,8144.02,8144.02,8144.02,8144.02,992000000
2010/4/30,09:30:00,8142.12,8142.12,8142.12,8142.12,892000000
2010/4/30,09:31:00,8140.21,8140.21,8140.21,8140.21,793000000
2010/4/30,09:32:00,8138.15,8138.15,8138.15,8138.15,907000000
2010/4/30,09:33:00,8137.02,8137.02,8137.02,8137.02,628000000
2010/4/30,09:34:00,8135.21,8135.21,8135.21,8135.21,685000000
2010/4/30,09:35:00,8134.40,8134.40,8134.40,8134.40,718000000
2010/4/30,09:36:00,8131.08,8131.08,8131.08,8131.08,604000000
2010/4/30,09:37:00,8128.85,8128.85,8128.85,8128.85,691000000
2010/4/30,09:38:00,8129.62,8129.62,8129.62,8129.62,579000000
2010/4/30,09:39:00,8129.51,8129.51,8129.51,8129.51,650000000
2010/4/30,09:40:00,8126.84,8126.84,8126.84,8126.84,712000000
2010/4/30,09:41:00,8125.61,8125.61,8125.61,8125.61,636000000
2010/4/30,09:42:00,8122.03,8122.03,8122.03,8122.03,916000000
2010/4/30,09:43:00,8120.02,8120.02,8120.02,8120.02,715000000
2010/4/30,09:44:00,8116.22,8116.22,8116.22,8116.22,761000000
2010/4/30,09:45:00,8105.64,8105.64,8105.64,8105.64,1094000000
2010/4/30,09:46:00,8098.44,8098.44,8098.44,8098.44,984000000
2010/4/30,09:47:00,8092.79,8092.79,8092.79,8092.79,1027000000
2010/4/30,09:48:00,8092.51,8092.51,8092.51,8092.51,850000000
2010/4/30,09:49:00,8090.74,8090.74,8090.74,8090.74,654000000
2010/4/30,09:50:00,8092.67,8092.67,8092.67,8092.67,723000000
2010/4/30,09:51:00,8095.52,8095.52,8095.52,8095.52,526000000
2010/4/30,09:52:00,8101.50,8101.50,8101.50,8101.50,566000000
2010/4/30,09:53:00,8104.44,8104.44,8104.44,8104.44,539000000
2010/4/30,09:54:00,8105.71,8105.71,8105.71,8105.71,448000000
2010/4/30,09:55:00,8100.90,8100.90,8100.90,8100.90,615000000
2010/4/30,09:56:00,8096.25,8096.25,8096.25,8096.25,506000000
2010/4/30,09:57:00,8093.44,8093.44,8093.44,8093.44,660000000
2010/4/30,09:58:00,8089.48,8089.48,8089.48,8089.48,544000000
2010/4/30,09:59:00,8089.62,8089.62,8089.62,8089.62,436000000
2010/4/30,10:00:00,8087.61,8087.61,8087.61,8087.61,534000000
2010/4/30,10:01:00,8086.24,8086.24,8086.24,8086.24,407000000
2010/4/30,10:02:00,8084.89,8084.89,8084.89,8084.89,442000000
2010/4/30,10:03:00,8085.71,8085.71,8085.71,8085.71,412000000
2010/4/30,10:04:00,8086.71,8086.71,8086.71,8086.71,378000000
2010/4/30,10:05:00,8089.96,8089.96,8089.96,8089.96,450000000
2010/4/30,10:06:00,8091.03,8091.03,8091.03,8091.03,392000000
2010/4/30,10:07:00,8093.58,8093.58,8093.58,8093.58,392000000
2010/4/30,10:08:00,8094.34,8094.34,8094.34,8094.34,432000000
2010/4/30,10:09:00,8097.85,8097.85,8097.85,8097.85,335000000
2010/4/30,10:10:00,8100.33,8100.33,8100.33,8100.33,439000000
2010/4/30,10:11:00,8103.10,8103.10,8103.10,8103.10,386000000
2010/4/30,10:12:00,8104.05,8104.05,8104.05,8104.05,325000000
2010/4/30,10:13:00,8106.82,8106.82,8106.82,8106.82,437000000
2010/4/30,10:14:00,8105.88,8105.88,8105.88,8105.88,333000000
2010/4/30,10:15:00,8107.35,8107.35,8107.35,8107.35,376000000
2010/4/30,10:16:00,8106.49,8106.49,8106.49,8106.49,377000000
2010/4/30,10:17:00,8105.47,8105.47,8105.47,8105.47,330000000
2010/4/30,10:18:00,8102.77,8102.77,8102.77,8102.77,416000000
2010/4/30,10:19:00,8101.65,8101.65,8101.65,8101.65,358000000
2010/4/30,10:20:00,8102.37,8102.37,8102.37,8102.37,329000000
2010/4/30,10:21:00,8102.21,8102.21,8102.21,8102.21,338000000
2010/4/30,10:22:00,8102.39,8102.39,8102.39,8102.39,273000000
2010/4/30,10:23:00,8103.04,8103.04,8103.04,8103.04,383000000
2010/4/30,10:24:00,8106.87,8106.87,8106.87,8106.87,295000000
2010/4/30,10:25:00,8105.48,8105.48,8105.48,8105.48,297000000
2010/4/30,10:26:00,8105.41,8105.41,8105.41,8105.41,411000000
2010/4/30,10:27:00,8104.47,8104.47,8104.47,8104.47,291000000
2010/4/30,10:28:00,8103.08,8103.08,8103.08,8103.08,473000000
2010/4/30,10:29:00,8099.47,8099.47,8099.47,8099.47,393000000
2010/4/30,10:30:00,8101.17,8101.17,8101.17,8101.17,331000000
2010/4/30,10:31:00,8096.28,8096.28,8096.28,8096.28,589000000
2010/4/30,10:32:00,8098.26,8098.26,8098.26,8098.26,348000000
2010/4/30,10:33:00,8095.36,8095.36,8095.36,8095.36,534000000
2010/4/30,10:34:00,8093.53,8093.53,8093.53,8093.53,679000000
2010/4/30,10:35:00,8092.48,8092.48,8092.48,8092.48,409000000
2010/4/30,10:36:00,8087.86,8087.86,8087.86,8087.86,641000000
2010/4/30,10:37:00,8087.62,8087.62,8087.62,8087.62,496000000
2010/4/30,10:38:00,8084.71,8084.71,8084.71,8084.71,594000000
2010/4/30,10:39:00,8083.36,8083.36,8083.36,8083.36,614000000
2010/4/30,10:40:00,8082.25,8082.25,8082.25,8082.25,503000000
2010/4/30,10:41:00,8079.49,8079.49,8079.49,8079.49,621000000
2010/4/30,10:42:00,8078.15,8078.15,8078.15,8078.15,485000000
2010/4/30,10:43:00,8079.05,8079.05,8079.05,8079.05,485000000
2010/4/30,10:44:00,8077.37,8077.37,8077.37,8077.37,478000000
2010/4/30,10:45:00,8077.69,8077.69,8077.69,8077.69,393000000
2010/4/30,10:46:00,8083.93,8083.93,8083.93,8083.93,520000000
2010/4/30,10:47:00,8086.42,8086.42,8086.42,8086.42,318000000
2010/4/30,10:48:00,8086.05,8086.05,8086.05,8086.05,427000000
2010/4/30,10:49:00,8088.86,8088.86,8088.86,8088.86,466000000
2010/4/30,10:50:00,8090.12,8090.12,8090.12,8090.12,297000000
2010/4/30,10:51:00,8093.49,8093.49,8093.49,8093.49,465000000
2010/4/30,10:52:00,8093.47,8093.47,8093.47,8093.47,353000000
2010/4/30,10:53:00,8094.44,8094.44,8094.44,8094.44,305000000
2010/4/30,10:54:00,8094.06,8094.06,8094.06,8094.06,460000000
2010/4/30,10:55:00,8093.94,8093.94,8093.94,8093.94,288000000
2010/4/30,10:56:00,8092.59,8092.59,8092.59,8092.59,389000000
2010/4/30,10:57:00,8092.33,8092.33,8092.33,8092.33,287000000
2010/4/30,10:58:00,8092.41,8092.41,8092.41,8092.41,242000000
2010/4/30,10:59:00,8091.95,8091.95,8091.95,8091.95,376000000
2010/4/30,11:00:00,8090.35,8090.35,8090.35,8090.35,325000000
2010/4/30,11:01:00,8089.08,8089.08,8089.08,8089.08,397000000
2010/4/30,11:02:00,8090.68,8090.68,8090.68,8090.68,345000000
2010/4/30,11:03:00,8091.65,8091.65,8091.65,8091.65,318000000
2010/4/30,11:04:00,8092.15,8092.15,8092.15,8092.15,339000000
2010/4/30,11:05:00,8090.61,8090.61,8090.61,8090.61,272000000
2010/4/30,11:06:00,8090.84,8090.84,8090.84,8090.84,313000000
2010/4/30,11:07:00,8094.05,8094.05,8094.05,8094.05,394000000
2010/4/30,11:08:00,8090.87,8090.87,8090.87,8090.87,263000000
2010/4/30,11:09:00,8093.54,8093.54,8093.54,8093.54,387000000
2010/4/30,11:10:00,8091.76,8091.76,8091.76,8091.76,255000000
2010/4/30,11:11:00,8088.29,8088.29,8088.29,8088.29,301000000
2010/4/30,11:12:00,8090.25,8090.25,8090.25,8090.25,297000000
2010/4/30,11:13:00,8091.22,8091.22,8091.22,8091.22,225000000
2010/4/30,11:14:00,8089.98,8089.98,8089.98,8089.98,342000000
2010/4/30,11:15:00,8086.59,8086.59,8086.59,8086.59,263000000
2010/4/30,11:16:00,8086.08,8086.08,8086.08,8086.08,305000000
2010/4/30,11:17:00,8084.57,8084.57,8084.57,8084.57,303000000
2010/4/30,11:18:00,8085.31,8085.31,8085.31,8085.31,207000000
2010/4/30,11:19:00,8084.23,8084.23,8084.23,8084.23,301000000
2010/4/30,11:20:00,8079.93,8079.93,8079.93,8079.93,356000000
2010/4/30,11:21:00,8079.05,8079.05,8079.05,8079.05,348000000
2010/4/30,11:22:00,8079.13,8079.13,8079.13,8079.13,447000000
2010/4/30,11:23:00,8075.59,8075.59,8075.59,8075.59,306000000
2010/4/30,11:24:00,8075.06,8075.06,8075.06,8075.06,498000000
2010/4/30,11:25:00,8070.38,8070.38,8070.38,8070.38,548000000
2010/4/30,11:26:00,8069.17,8069.17,8069.17,8069.17,405000000
2010/4/30,11:27:00,8067.79,8067.79,8067.79,8067.79,607000000
2010/4/30,11:28:00,8066.49,8066.49,8066.49,8066.49,411000000
2010/4/30,11:29:00,8062.56,8062.56,8062.56,8062.56,501000000
2010/4/30,11:30:00,8064.46,8064.46,8064.46,8064.46,516000000
2010/4/30,11:31:00,8063.99,8063.99,8063.99,8063.99,456000000
2010/4/30,11:32:00,8067.56,8067.56,8067.56,8067.56,672000000
2010/4/30,11:33:00,8068.90,8068.90,8068.90,8068.90,509000000
2010/4/30,11:34:00,8071.85,8071.85,8071.85,8071.85,502000000
2010/4/30,11:35:00,8074.92,8074.92,8074.92,8074.92,380000000
2010/4/30,11:36:00,8074.47,8074.47,8074.47,8074.47,274000000
2010/4/30,11:37:00,8074.70,8074.70,8074.70,8074.70,341000000
2010/4/30,11:38:00,8073.16,8073.16,8073.16,8073.16,268000000
2010/4/30,11:39:00,8073.90,8073.90,8073.90,8073.90,279000000
2010/4/30,11:40:00,8073.93,8073.93,8073.93,8073.93,280000000
2010/4/30,11:41:00,8075.01,8075.01,8075.01,8075.01,265000000
2010/4/30,11:42:00,8074.59,8074.59,8074.59,8074.59,314000000
2010/4/30,11:43:00,8075.19,8075.19,8075.19,8075.19,301000000
2010/4/30,11:44:00,8074.78,8074.78,8074.78,8074.78,241000000
2010/4/30,11:45:00,8076.80,8076.80,8076.80,8076.80,309000000
2010/4/30,11:46:00,8074.28,8074.28,8074.28,8074.28,242000000
2010/4/30,11:47:00,8074.86,8074.86,8074.86,8074.86,309000000
2010/4/30,11:48:00,8077.25,8077.25,8077.25,8077.25,316000000
2010/4/30,11:49:00,8077.40,8077.40,8077.40,8077.40,276000000
2010/4/30,11:50:00,8078.23,8078.23,8078.23,8078.23,350000000
2010/4/30,11:51:00,8080.82,8080.82,8080.82,8080.82,397000000
2010/4/30,11:52:00,8084.62,8084.62,8084.62,8084.62,448000000
2010/4/30,11:53:00,8088.89,8088.89,8088.89,8088.89,525000000
2010/4/30,11:54:00,8088.80,8088.80,8088.80,8088.80,289000000
2010/4/30,11:55:00,8087.63,8087.63,8087.63,8087.63,333000000
2010/4/30,11:56:00,8087.94,8087.94,8087.94,8087.94,306000000
2010/4/30,11:57:00,8087.72,8087.72,8087.72,8087.72,289000000
2010/4/30,11:58:00,8088.31,8088.31,8088.31,8088.31,386000000
2010/4/30,11:59:00,8088.95,8088.95,8088.95,8088.95,272000000
2010/4/30,12:00:00,8089.07,8089.07,8089.07,8089.07,352000000
2010/4/30,12:01:00,8090.83,8090.83,8090.83,8090.83,279000000
2010/4/30,12:02:00,8090.56,8090.56,8090.56,8090.56,199000000
2010/4/30,12:03:00,8091.05,8091.05,8091.05,8091.05,278000000
2010/4/30,12:04:00,8090.72,8090.72,8090.72,8090.72,329000000
2010/4/30,12:05:00,8092.03,8092.03,8092.03,8092.03,362000000
2010/4/30,12:06:00,8094.23,8094.23,8094.23,8094.23,362000000
2010/4/30,12:07:00,8091.73,8091.73,8091.73,8091.73,238000000
2010/4/30,12:08:00,8090.84,8090.84,8090.84,8090.84,340000000
2010/4/30,12:09:00,8089.58,8089.58,8089.58,8089.58,310000000
2010/4/30,12:10:00,8089.64,8089.64,8089.64,8089.64,288000000
2010/4/30,12:11:00,8088.95,8088.95,8088.95,8088.95,353000000
2010/4/30,12:12:00,8088.77,8088.77,8088.77,8088.77,222000000
2010/4/30,12:13:00,8086.25,8086.25,8086.25,8086.25,287000000
2010/4/30,12:14:00,8088.04,8088.04,8088.04,8088.04,320000000
2010/4/30,12:15:00,8087.48,8087.48,8087.48,8087.48,292000000
2010/4/30,12:16:00,8088.57,8088.57,8088.57,8088.57,353000000
2010/4/30,12:17:00,8087.70,8087.70,8087.70,8087.70,293000000
2010/4/30,12:18:00,8088.99,8088.99,8088.99,8088.99,439000000
2010/4/30,12:19:00,8083.45,8083.45,8083.45,8083.45,322000000
2010/4/30,12:20:00,8084.02,8084.02,8084.02,8084.02,250000000
2010/4/30,12:21:00,8082.83,8082.83,8082.83,8082.83,398000000
2010/4/30,12:22:00,8082.71,8082.71,8082.71,8082.71,247000000
2010/4/30,12:23:00,8082.10,8082.10,8082.10,8082.10,341000000
2010/4/30,12:24:00,8082.33,8082.33,8082.33,8082.33,308000000
2010/4/30,12:25:00,8082.35,8082.35,8082.35,8082.35,243000000
2010/4/30,12:26:00,8081.22,8081.22,8081.22,8081.22,284000000
2010/4/30,12:27:00,8079.41,8079.41,8079.41,8079.41,212000000
2010/4/30,12:28:00,8080.88,8080.88,8080.88,8080.88,303000000
2010/4/30,12:29:00,8082.83,8082.83,8082.83,8082.83,352000000
2010/4/30,12:30:00,8082.59,8082.59,8082.59,8082.59,253000000
2010/4/30,12:31:00,8081.50,8081.50,8081.50,8081.50,375000000
2010/4/30,12:32:00,8081.84,8081.84,8081.84,8081.84,325000000
2010/4/30,12:33:00,8079.98,8079.98,8079.98,8079.98,336000000
2010/4/30,12:34:00,8080.24,8080.24,8080.24,8080.24,315000000
2010/4/30,12:35:00,8079.98,8079.98,8079.98,8079.98,221000000
2010/4/30,12:36:00,8079.71,8079.71,8079.71,8079.71,336000000
2010/4/30,12:37:00,8077.82,8077.82,8077.82,8077.82,306000000
2010/4/30,12:38:00,8077.28,8077.28,8077.28,8077.28,261000000
2010/4/30,12:39:00,8078.01,8078.01,8078.01,8078.01,347000000
2010/4/30,12:40:00,8073.56,8073.56,8073.56,8073.56,295000000
2010/4/30,12:41:00,8071.63,8071.63,8071.63,8071.63,400000000
2010/4/30,12:42:00,8069.90,8069.90,8069.90,8069.90,407000000
2010/4/30,12:43:00,8068.16,8068.16,8068.16,8068.16,346000000
2010/4/30,12:44:00,8065.43,8065.43,8065.43,8065.43,442000000
2010/4/30,12:45:00,8065.61,8065.61,8065.61,8065.61,309000000
2010/4/30,12:46:00,8060.21,8060.21,8060.21,8060.21,465000000
2010/4/30,12:47:00,8060.84,8060.84,8060.84,8060.84,684000000
2010/4/30,12:48:00,8059.77,8059.77,8059.77,8059.77,482000000
2010/4/30,12:49:00,8058.26,8058.26,8058.26,8058.26,553000000
2010/4/30,12:50:00,8057.40,8057.40,8057.40,8057.40,393000000
2010/4/30,12:51:00,8054.79,8054.79,8054.79,8054.79,588000000
2010/4/30,12:52:00,8053.51,8053.51,8053.51,8053.51,577000000
2010/4/30,12:53:00,8052.92,8052.92,8052.92,8052.92,440000000
2010/4/30,12:54:00,8052.77,8052.77,8052.77,8052.77,638000000
2010/4/30,12:55:00,8050.42,8050.42,8050.42,8050.42,478000000
2010/4/30,12:56:00,8050.10,8050.10,8050.10,8050.10,528000000
2010/4/30,12:57:00,8049.56,8049.56,8049.56,8049.56,488000000
2010/4/30,12:58:00,8051.80,8051.80,8051.80,8051.80,455000000
2010/4/30,12:59:00,8050.80,8050.80,8050.80,8050.80,502000000
2010/4/30,13:00:00,8049.74,8049.74,8049.74,8049.74,390000000
2010/4/30,13:01:00,8047.80,8047.80,8047.80,8047.80,413000000
2010/4/30,13:02:00,8048.50,8048.50,8048.50,8048.50,434000000
2010/4/30,13:03:00,8050.60,8050.60,8050.60,8050.60,281000000
2010/4/30,13:04:00,8047.18,8047.18,8047.18,8047.18,412000000
2010/4/30,13:05:00,8047.18,8047.18,8047.18,8047.18,421000000
2010/4/30,13:06:00,8045.47,8045.47,8045.47,8045.47,406000000
2010/4/30,13:07:00,8044.77,8044.77,8044.77,8044.77,596000000
2010/4/30,13:08:00,8042.30,8042.30,8042.30,8042.30,492000000
2010/4/30,13:09:00,8041.97,8041.97,8041.97,8041.97,667000000
2010/4/30,13:10:00,8042.81,8042.81,8042.81,8042.81,620000000
2010/4/30,13:11:00,8040.18,8040.18,8040.18,8040.18,517000000
2010/4/30,13:12:00,8038.50,8038.50,8038.50,8038.50,623000000
2010/4/30,13:13:00,8035.35,8035.35,8035.35,8035.35,497000000
2010/4/30,13:14:00,8027.18,8027.18,8027.18,8027.18,948000000
2010/4/30,13:15:00,8022.80,8022.80,8022.80,8022.80,932000000
2010/4/30,13:16:00,8013.93,8013.93,8013.93,8013.93,1182000000
2010/4/30,13:17:00,8000.46,8000.46,8000.46,8000.46,1624999936
2010/4/30,13:18:00,7999.28,7999.28,7999.28,7999.28,1001000000
2010/4/30,13:19:00,7999.62,7999.62,7999.62,7999.62,1108999936
2010/4/30,13:20:00,8001.97,8001.97,8001.97,8001.97,945000000
2010/4/30,13:21:00,8003.57,8003.57,8003.57,8003.57,681000000
2010/4/30,13:22:00,8008.35,8008.35,8008.35,8008.35,893000000
2010/4/30,13:23:00,8013.56,8013.56,8013.56,8013.56,622000000
2010/4/30,13:24:00,8016.57,8016.57,8016.57,8016.57,749000000
2010/4/30,13:25:00,8020.39,8020.39,8020.39,8020.39,776000000
2010/4/30,13:26:00,8020.39,8020.39,8020.39,8020.39,0
2010/4/30,13:27:00,8020.39,8020.39,8020.39,8020.39,0
2010/4/30,13:28:00,8020.39,8020.39,8020.39,8020.39,0
2010/4/30,13:29:00,8020.39,8020.39,8020.39,8020.39,0
2010/4/30,13:30:00,8004.25,8004.25,8004.25,8004.25,2994032640
2010/5/3,09:01:00,7979.80,7979.80,7979.80,7979.80,3824000000
2010/5/3,09:02:00,7981.11,7981.11,7981.11,7981.11,946000000
2010/5/3,09:03:00,7991.40,7991.40,7991.40,7991.40,983000000
2010/5/3,09:04:00,8001.06,8001.06,8001.06,8001.06,1024000000
2010/5/3,09:05:00,8005.55,8005.55,8005.55,8005.55,755000000
2010/5/3,09:06:00,8012.55,8012.55,8012.55,8012.55,877000000
2010/5/3,09:07:00,8019.55,8019.55,8019.55,8019.55,774000000
2010/5/3,09:08:00,8022.45,8022.45,8022.45,8022.45,661000000
2010/5/3,09:09:00,8019.40,8019.40,8019.40,8019.40,884000000
2010/5/3,09:10:00,8014.96,8014.96,8014.96,8014.96,619000000
2010/5/3,09:11:00,8010.66,8010.66,8010.66,8010.66,702000000
2010/5/3,09:12:00,8009.57,8009.57,8009.57,8009.57,579000000
2010/5/3,09:13:00,8006.96,8006.96,8006.96,8006.96,492000000
2010/5/3,09:14:00,8003.53,8003.53,8003.53,8003.53,565000000
2010/5/3,09:15:00,7999.17,7999.17,7999.17,7999.17,465000000
2010/5/3,09:16:00,7995.52,7995.52,7995.52,7995.52,553000000
2010/5/3,09:17:00,7993.61,7993.61,7993.61,7993.61,515000000
2010/5/3,09:18:00,7993.00,7993.00,7993.00,7993.00,405000000
2010/5/3,09:19:00,7994.61,7994.61,7994.61,7994.61,584000000
2010/5/3,09:20:00,7992.56,7992.56,7992.56,7992.56,492000000
2010/5/3,09:21:00,7993.34,7993.34,7993.34,7993.34,471000000
2010/5/3,09:22:00,7990.77,7990.77,7990.77,7990.77,427000000
2010/5/3,09:23:00,7987.00,7987.00,7987.00,7987.00,398000000
2010/5/3,09:24:00,7982.87,7982.87,7982.87,7982.87,514000000
2010/5/3,09:25:00,7979.57,7979.57,7979.57,7979.57,537000000
2010/5/3,09:26:00,7974.20,7974.20,7974.20,7974.20,525000000
2010/5/3,09:27:00,7968.90,7968.90,7968.90,7968.90,728000000
2010/5/3,09:28:00,7965.61,7965.61,7965.61,7965.61,489000000
2010/5/3,09:29:00,7965.49,7965.49,7965.49,7965.49,734000000
2010/5/3,09:30:00,7962.69,7962.69,7962.69,7962.69,601000000
2010/5/3,09:31:00,7965.51,7965.51,7965.51,7965.51,442000000
2010/5/3,09:32:00,7966.28,7966.28,7966.28,7966.28,531000000
2010/5/3,09:33:00,7970.15,7970.15,7970.15,7970.15,396000000
2010/5/3,09:34:00,7975.53,7975.53,7975.53,7975.53,515000000
2010/5/3,09:35:00,7977.11,7977.11,7977.11,7977.11,413000000
2010/5/3,09:36:00,7977.81,7977.81,7977.81,7977.81,327000000
2010/5/3,09:37:00,7978.16,7978.16,7978.16,7978.16,453000000
2010/5/3,09:38:00,7980.39,7980.39,7980.39,7980.39,325000000
2010/5/3,09:39:00,7979.31,7979.31,7979.31,7979.31,347000000
2010/5/3,09:40:00,7981.27,7981.27,7981.27,7981.27,418000000
2010/5/3,09:41:00,7983.85,7983.85,7983.85,7983.85,304000000
2010/5/3,09:42:00,7986.10,7986.10,7986.10,7986.10,460000000
2010/5/3,09:43:00,7988.47,7988.47,7988.47,7988.47,368000000
2010/5/3,09:44:00,7988.52,7988.52,7988.52,7988.52,312000000
2010/5/3,09:45:00,7987.50,7987.50,7987.50,7987.50,373000000
2010/5/3,09:46:00,7989.47,7989.47,7989.47,7989.47,270000000
2010/5/3,09:47:00,7985.73,7985.73,7985.73,7985.73,341000000
2010/5/3,09:48:00,7981.52,7981.52,7981.52,7981.52,409000000
2010/5/3,09:49:00,7980.31,7980.31,7980.31,7980.31,319000000
2010/5/3,09:50:00,7975.64,7975.64,7975.64,7975.64,346000000
2010/5/3,09:51:00,7976.56,7976.56,7976.56,7976.56,249000000
2010/5/3,09:52:00,7976.68,7976.68,7976.68,7976.68,282000000
2010/5/3,09:53:00,7977.26,7977.26,7977.26,7977.26,250000000
2010/5/3,09:54:00,7976.78,7976.78,7976.78,7976.78,206000000
2010/5/3,09:55:00,7975.77,7975.77,7975.77,7975.77,331000000
2010/5/3,09:56:00,7976.65,7976.65,7976.65,7976.65,251000000
2010/5/3,09:57:00,7976.82,7976.82,7976.82,7976.82,237000000
2010/5/3,09:58:00,7975.67,7975.67,7975.67,7975.67,264000000
2010/5/3,09:59:00,7976.21,7976.21,7976.21,7976.21,176000000
2010/5/3,10:00:00,7972.67,7972.67,7972.67,7972.67,259000000
2010/5/3,10:01:00,7973.75,7973.75,7973.75,7973.75,240000000
2010/5/3,10:02:00,7976.12,7976.12,7976.12,7976.12,254000000
2010/5/3,10:03:00,7976.63,7976.63,7976.63,7976.63,269000000
2010/5/3,10:04:00,7977.78,7977.78,7977.78,7977.78,159000000
2010/5/3,10:05:00,7976.60,7976.60,7976.60,7976.60,265000000
2010/5/3,10:06:00,7979.99,7979.99,7979.99,7979.99,215000000
2010/5/3,10:07:00,7979.32,7979.32,7979.32,7979.32,214000000
2010/5/3,10:08:00,7975.35,7975.35,7975.35,7975.35,383000000
2010/5/3,10:09:00,7974.16,7974.16,7974.16,7974.16,231000000
2010/5/3,10:10:00,7972.59,7972.59,7972.59,7972.59,243000000
2010/5/3,10:11:00,7973.33,7973.33,7973.33,7973.33,245000000
2010/5/3,10:12:00,7971.33,7971.33,7971.33,7971.33,200000000
2010/5/3,10:13:00,7972.56,7972.56,7972.56,7972.56,253000000
2010/5/3,10:14:00,7967.84,7967.84,7967.84,7967.84,257000000
2010/5/3,10:15:00,7971.34,7971.34,7971.34,7971.34,263000000
2010/5/3,10:16:00,7970.18,7970.18,7970.18,7970.18,247000000
2010/5/3,10:17:00,7968.96,7968.96,7968.96,7968.96,186000000
2010/5/3,10:18:00,7970.23,7970.23,7970.23,7970.23,246000000
2010/5/3,10:19:00,7969.79,7969.79,7969.79,7969.79,197000000
2010/5/3,10:20:00,7971.21,7971.21,7971.21,7971.21,234000000
2010/5/3,10:21:00,7970.32,7970.32,7970.32,7970.32,284000000
2010/5/3,10:22:00,7973.56,7973.56,7973.56,7973.56,223000000
2010/5/3,10:23:00,7974.40,7974.40,7974.40,7974.40,234000000
2010/5/3,10:24:00,7975.32,7975.32,7975.32,7975.32,227000000
2010/5/3,10:25:00,7976.91,7976.91,7976.91,7976.91,237000000
2010/5/3,10:26:00,7978.96,7978.96,7978.96,7978.96,234000000
2010/5/3,10:27:00,7981.49,7981.49,7981.49,7981.49,151000000
2010/5/3,10:28:00,7981.47,7981.47,7981.47,7981.47,208000000
2010/5/3,10:29:00,7980.09,7980.09,7980.09,7980.09,180000000
2010/5/3,10:30:00,7981.00,7981.00,7981.00,7981.00,158000000
2010/5/3,10:31:00,7981.40,7981.40,7981.40,7981.40,294000000
2010/5/3,10:32:00,7982.99,7982.99,7982.99,7982.99,150000000
2010/5/3,10:33:00,7982.73,7982.73,7982.73,7982.73,193000000
2010/5/3,10:34:00,7979.72,7979.72,7979.72,7979.72,161000000
2010/5/3,10:35:00,7982.51,7982.51,7982.51,7982.51,150000000
2010/5/3,10:36:00,7979.74,7979.74,7979.74,7979.74,220000000
2010/5/3,10:37:00,7981.05,7981.05,7981.05,7981.05,176000000
2010/5/3,10:38:00,7982.78,7982.78,7982.78,7982.78,213000000
2010/5/3,10:39:00,7979.79,7979.79,7979.79,7979.79,176000000
2010/5/3,10:40:00,7981.21,7981.21,7981.21,7981.21,145000000
2010/5/3,10:41:00,7979.93,7979.93,7979.93,7979.93,214000000
2010/5/3,10:42:00,7981.37,7981.37,7981.37,7981.37,170000000
2010/5/3,10:43:00,7976.98,7976.98,7976.98,7976.98,225000000
2010/5/3,10:44:00,7975.50,7975.50,7975.50,7975.50,335000000
2010/5/3,10:45:00,7975.05,7975.05,7975.05,7975.05,201000000
2010/5/3,10:46:00,7970.63,7970.63,7970.63,7970.63,380000000
2010/5/3,10:47:00,7968.28,7968.28,7968.28,7968.28,393000000
2010/5/3,10:48:00,7965.36,7965.36,7965.36,7965.36,406000000
2010/5/3,10:49:00,7963.67,7963.67,7963.67,7963.67,425000000
2010/5/3,10:50:00,7962.26,7962.26,7962.26,7962.26,286000000
2010/5/3,10:51:00,7957.88,7957.88,7957.88,7957.88,484000000
2010/5/3,10:52:00,7956.49,7956.49,7956.49,7956.49,473000000
2010/5/3,10:53:00,7955.78,7955.78,7955.78,7955.78,378000000
2010/5/3,10:54:00,7955.69,7955.69,7955.69,7955.69,414000000
2010/5/3,10:55:00,7954.40,7954.40,7954.40,7954.40,295000000
2010/5/3,10:56:00,7942.51,7942.51,7942.51,7942.51,926000000
2010/5/3,10:57:00,7942.21,7942.21,7942.21,7942.21,518000000
2010/5/3,10:58:00,7940.36,7940.36,7940.36,7940.36,395000000
2010/5/3,10:59:00,7937.97,7937.97,7937.97,7937.97,491000000
2010/5/3,11:00:00,7929.02,7929.02,7929.02,7929.02,880000000
2010/5/3,11:01:00,7919.77,7919.77,7919.77,7919.77,1202000000
2010/5/3,11:02:00,7916.11,7916.11,7916.11,7916.11,683000000
2010/5/3,11:03:00,7916.04,7916.04,7916.04,7916.04,459000000
2010/5/3,11:04:00,7919.03,7919.03,7919.03,7919.03,497000000
2010/5/3,11:05:00,7923.18,7923.18,7923.18,7923.18,368000000
2010/5/3,11:06:00,7924.35,7924.35,7924.35,7924.35,506000000
2010/5/3,11:07:00,7926.90,7926.90,7926.90,7926.90,337000000
2010/5/3,11:08:00,7930.82,7930.82,7930.82,7930.82,215000000
2010/5/3,11:09:00,7931.07,7931.07,7931.07,7931.07,272000000
2010/5/3,11:10:00,7933.83,7933.83,7933.83,7933.83,213000000
2010/5/3,11:11:00,7934.94,7934.94,7934.94,7934.94,213000000
2010/5/3,11:12:00,7932.72,7932.72,7932.72,7932.72,245000000
2010/5/3,11:13:00,7934.31,7934.31,7934.31,7934.31,178000000
2010/5/3,11:14:00,7934.71,7934.71,7934.71,7934.71,224000000
2010/5/3,11:15:00,7934.37,7934.37,7934.37,7934.37,218000000
2010/5/3,11:16:00,7934.49,7934.49,7934.49,7934.49,182000000
2010/5/3,11:17:00,7934.25,7934.25,7934.25,7934.25,232000000
2010/5/3,11:18:00,7935.14,7935.14,7935.14,7935.14,188000000
2010/5/3,11:19:00,7936.31,7936.31,7936.31,7936.31,232000000
2010/5/3,11:20:00,7938.01,7938.01,7938.01,7938.01,264000000
2010/5/3,11:21:00,7938.78,7938.78,7938.78,7938.78,164000000
2010/5/3,11:22:00,7938.70,7938.70,7938.70,7938.70,235000000
2010/5/3,11:23:00,7938.08,7938.08,7938.08,7938.08,175000000
2010/5/3,11:24:00,7940.00,7940.00,7940.00,7940.00,205000000
2010/5/3,11:25:00,7939.70,7939.70,7939.70,7939.70,226000000
2010/5/3,11:26:00,7938.93,7938.93,7938.93,7938.93,153000000
2010/5/3,11:27:00,7940.93,7940.93,7940.93,7940.93,221000000
2010/5/3,11:28:00,7940.12,7940.12,7940.12,7940.12,159000000
2010/5/3,11:29:00,7941.05,7941.05,7941.05,7941.05,136000000
2010/5/3,11:30:00,7940.40,7940.40,7940.40,7940.40,168000000
2010/5/3,11:31:00,7941.73,7941.73,7941.73,7941.73,141000000
2010/5/3,11:32:00,7941.02,7941.02,7941.02,7941.02,249000000
2010/5/3,11:33:00,7941.21,7941.21,7941.21,7941.21,198000000
2010/5/3,11:34:00,7938.90,7938.90,7938.90,7938.90,159000000
2010/5/3,11:35:00,7941.46,7941.46,7941.46,7941.46,172000000
2010/5/3,11:36:00,7937.52,7937.52,7937.52,7937.52,136000000
2010/5/3,11:37:00,7939.67,7939.67,7939.67,7939.67,203000000
2010/5/3,11:38:00,7939.55,7939.55,7939.55,7939.55,219000000
2010/5/3,11:39:00,7936.80,7936.80,7936.80,7936.80,185000000
2010/5/3,11:40:00,7935.18,7935.18,7935.18,7935.18,220000000
2010/5/3,11:41:00,7936.89,7936.89,7936.89,7936.89,198000000
2010/5/3,11:42:00,7935.16,7935.16,7935.16,7935.16,232000000
2010/5/3,11:43:00,7933.22,7933.22,7933.22,7933.22,217000000
2010/5/3,11:44:00,7933.97,7933.97,7933.97,7933.97,188000000
2010/5/3,11:45:00,7932.02,7932.02,7932.02,7932.02,242000000
2010/5/3,11:46:00,7932.58,7932.58,7932.58,7932.58,176000000
2010/5/3,11:47:00,7931.80,7931.80,7931.80,7931.80,216000000
2010/5/3,11:48:00,7927.47,7927.47,7927.47,7927.47,261000000
2010/5/3,11:49:00,7927.85,7927.85,7927.85,7927.85,196000000
2010/5/3,11:50:00,7926.25,7926.25,7926.25,7926.25,325000000
2010/5/3,11:51:00,7926.35,7926.35,7926.35,7926.35,228000000
2010/5/3,11:52:00,7927.87,7927.87,7927.87,7927.87,197000000
2010/5/3,11:53:00,7927.92,7927.92,7927.92,7927.92,200000000
2010/5/3,11:54:00,7927.30,7927.30,7927.30,7927.30,159000000
2010/5/3,11:55:00,7930.45,7930.45,7930.45,7930.45,243000000
2010/5/3,11:56:00,7929.52,7929.52,7929.52,7929.52,194000000
2010/5/3,11:57:00,7931.92,7931.92,7931.92,7931.92,187000000
2010/5/3,11:58:00,7932.52,7932.52,7932.52,7932.52,202000000
2010/5/3,11:59:00,7933.29,7933.29,7933.29,7933.29,167000000
2010/5/3,12:00:00,7930.23,7930.23,7930.23,7930.23,216000000
2010/5/3,12:01:00,7934.89,7934.89,7934.89,7934.89,205000000
2010/5/3,12:02:00,7935.34,7935.34,7935.34,7935.34,177000000
2010/5/3,12:03:00,7936.69,7936.69,7936.69,7936.69,196000000
2010/5/3,12:04:00,7938.56,7938.56,7938.56,7938.56,136000000
2010/5/3,12:05:00,7938.69,7938.69,7938.69,7938.69,215000000
2010/5/3,12:06:00,7938.14,7938.14,7938.14,7938.14,194000000
2010/5/3,12:07:00,7939.21,7939.21,7939.21,7939.21,138000000
2010/5/3,12:08:00,7937.19,7937.19,7937.19,7937.19,235000000
2010/5/3,12:09:00,7940.11,7940.11,7940.11,7940.11,160000000
2010/5/3,12:10:00,7940.17,7940.17,7940.17,7940.17,149000000
2010/5/3,12:11:00,7939.45,7939.45,7939.45,7939.45,165000000
2010/5/3,12:12:00,7938.95,7938.95,7938.95,7938.95,125000000
2010/5/3,12:13:00,7938.17,7938.17,7938.17,7938.17,256000000
2010/5/3,12:14:00,7936.76,7936.76,7936.76,7936.76,199000000
2010/5/3,12:15:00,7931.44,7931.44,7931.44,7931.44,301000000
2010/5/3,12:16:00,7931.26,7931.26,7931.26,7931.26,293000000
2010/5/3,12:17:00,7931.84,7931.84,7931.84,7931.84,210000000
2010/5/3,12:18:00,7928.90,7928.90,7928.90,7928.90,220000000
2010/5/3,12:19:00,7928.96,7928.96,7928.96,7928.96,197000000
2010/5/3,12:20:00,7931.40,7931.40,7931.40,7931.40,195000000
2010/5/3,12:21:00,7932.03,7932.03,7932.03,7932.03,237000000
2010/5/3,12:22:00,7931.74,7931.74,7931.74,7931.74,154000000
2010/5/3,12:23:00,7931.66,7931.66,7931.66,7931.66,192000000
2010/5/3,12:24:00,7930.98,7930.98,7930.98,7930.98,187000000
2010/5/3,12:25:00,7931.12,7931.12,7931.12,7931.12,144000000
2010/5/3,12:26:00,7931.36,7931.36,7931.36,7931.36,207000000
2010/5/3,12:27:00,7931.71,7931.71,7931.71,7931.71,160000000
2010/5/3,12:28:00,7929.98,7929.98,7929.98,7929.98,207000000
2010/5/3,12:29:00,7926.61,7926.61,7926.61,7926.61,306000000
2010/5/3,12:30:00,7922.87,7922.87,7922.87,7922.87,311000000
2010/5/3,12:31:00,7921.56,7921.56,7921.56,7921.56,465000000
2010/5/3,12:32:00,7917.20,7917.20,7917.20,7917.20,487000000
2010/5/3,12:33:00,7920.70,7920.70,7920.70,7920.70,262000000
2010/5/3,12:34:00,7918.32,7918.32,7918.32,7918.32,271000000
2010/5/3,12:35:00,7917.48,7917.48,7917.48,7917.48,262000000
2010/5/3,12:36:00,7917.30,7917.30,7917.30,7917.30,312000000
2010/5/3,12:37:00,7917.66,7917.66,7917.66,7917.66,228000000
2010/5/3,12:38:00,7918.59,7918.59,7918.59,7918.59,216000000
2010/5/3,12:39:00,7919.57,7919.57,7919.57,7919.57,330000000
2010/5/3,12:40:00,7920.40,7920.40,7920.40,7920.40,213000000
2010/5/3,12:41:00,7924.26,7924.26,7924.26,7924.26,287000000
2010/5/3,12:42:00,7923.70,7923.70,7923.70,7923.70,215000000
2010/5/3,12:43:00,7924.09,7924.09,7924.09,7924.09,226000000
2010/5/3,12:44:00,7925.82,7925.82,7925.82,7925.82,253000000
2010/5/3,12:45:00,7927.77,7927.77,7927.77,7927.77,186000000
2010/5/3,12:46:00,7927.48,7927.48,7927.48,7927.48,325000000
2010/5/3,12:47:00,7928.33,7928.33,7928.33,7928.33,239000000
2010/5/3,12:48:00,7929.81,7929.81,7929.81,7929.81,190000000
2010/5/3,12:49:00,7930.32,7930.32,7930.32,7930.32,262000000
2010/5/3,12:50:00,7933.24,7933.24,7933.24,7933.24,202000000
2010/5/3,12:51:00,7934.41,7934.41,7934.41,7934.41,300000000
2010/5/3,12:52:00,7935.81,7935.81,7935.81,7935.81,282000000
2010/5/3,12:53:00,7936.24,7936.24,7936.24,7936.24,224000000
2010/5/3,12:54:00,7935.53,7935.53,7935.53,7935.53,364000000
2010/5/3,12:55:00,7936.84,7936.84,7936.84,7936.84,253000000
2010/5/3,12:56:00,7939.07,7939.07,7939.07,7939.07,260000000
2010/5/3,12:57:00,7941.58,7941.58,7941.58,7941.58,388000000
2010/5/3,12:58:00,7943.27,7943.27,7943.27,7943.27,260000000
2010/5/3,12:59:00,7945.03,7945.03,7945.03,7945.03,336000000
2010/5/3,13:00:00,7946.21,7946.21,7946.21,7946.21,315000000
2010/5/3,13:01:00,7947.14,7947.14,7947.14,7947.14,301000000
2010/5/3,13:02:00,7947.71,7947.71,7947.71,7947.71,333000000
2010/5/3,13:03:00,7949.59,7949.59,7949.59,7949.59,280000000
2010/5/3,13:04:00,7949.08,7949.08,7949.08,7949.08,361000000
2010/5/3,13:05:00,7949.88,7949.88,7949.88,7949.88,353000000
2010/5/3,13:06:00,7949.27,7949.27,7949.27,7949.27,296000000
2010/5/3,13:07:00,7945.44,7945.44,7945.44,7945.44,383000000
2010/5/3,13:08:00,7947.72,7947.72,7947.72,7947.72,218000000
2010/5/3,13:09:00,7948.50,7948.50,7948.50,7948.50,290000000
2010/5/3,13:10:00,7948.39,7948.39,7948.39,7948.39,340000000
2010/5/3,13:11:00,7947.90,7947.90,7947.90,7947.90,256000000
2010/5/3,13:12:00,7948.76,7948.76,7948.76,7948.76,354000000
2010/5/3,13:13:00,7948.71,7948.71,7948.71,7948.71,237000000
2010/5/3,13:14:00,7950.47,7950.47,7950.47,7950.47,360000000
2010/5/3,13:15:00,7949.09,7949.09,7949.09,7949.09,435000000
2010/5/3,13:16:00,7952.68,7952.68,7952.68,7952.68,293000000
2010/5/3,13:17:00,7951.79,7951.79,7951.79,7951.79,396000000
2010/5/3,13:18:00,7952.12,7952.12,7952.12,7952.12,328000000
2010/5/3,13:19:00,7951.97,7951.97,7951.97,7951.97,384000000
2010/5/3,13:20:00,7952.83,7952.83,7952.83,7952.83,413000000
2010/5/3,13:21:00,7952.07,7952.07,7952.07,7952.07,345000000
2010/5/3,13:22:00,7953.28,7953.28,7953.28,7953.28,461000000
2010/5/3,13:23:00,7953.00,7953.00,7953.00,7953.00,406000000
2010/5/3,13:24:00,7954.01,7954.01,7954.01,7954.01,452000000
2010/5/3,13:25:00,7953.38,7953.38,7953.38,7953.38,654000000
2010/5/3,13:26:00,7953.41,7953.41,7953.41,7953.41,0
2010/5/3,13:27:00,7953.41,7953.41,7953.41,7953.41,0
2010/5/3,13:28:00,7953.41,7953.41,7953.41,7953.41,0
2010/5/3,13:29:00,7953.41,7953.41,7953.41,7953.41,0
2010/5/3,13:30:00,7952.17,7952.17,7952.17,7952.17,122032640
2010/5/4,09:01:00,8006.79,8006.79,8006.79,8006.79,2875000064
2010/5/4,09:02:00,8010.98,8010.98,8010.98,8010.98,747000000
2010/5/4,09:03:00,8007.40,8007.40,8007.40,8007.40,765000000
2010/5/4,09:04:00,8001.82,8001.82,8001.82,8001.82,906000000
2010/5/4,09:05:00,7998.02,7998.02,7998.02,7998.02,630000000
2010/5/4,09:06:00,7995.03,7995.03,7995.03,7995.03,757000000
2010/5/4,09:07:00,7994.90,7994.90,7994.90,7994.90,578000000
2010/5/4,09:08:00,7993.47,7993.47,7993.47,7993.47,559000000
2010/5/4,09:09:00,7990.89,7990.89,7990.89,7990.89,715000000
2010/5/4,09:10:00,7991.93,7991.93,7991.93,7991.93,486000000
2010/5/4,09:11:00,7989.50,7989.50,7989.50,7989.50,591000000
2010/5/4,09:12:00,7987.71,7987.71,7987.71,7987.71,539000000
2010/5/4,09:13:00,7989.23,7989.23,7989.23,7989.23,358000000
2010/5/4,09:14:00,7986.33,7986.33,7986.33,7986.33,507000000
2010/5/4,09:15:00,7987.87,7987.87,7987.87,7987.87,354000000
2010/5/4,09:16:00,7988.93,7988.93,7988.93,7988.93,412000000
2010/5/4,09:17:00,7990.90,7990.90,7990.90,7990.90,458000000
2010/5/4,09:18:00,7992.60,7992.60,7992.60,7992.60,357000000
2010/5/4,09:19:00,7996.19,7996.19,7996.19,7996.19,530000000
2010/5/4,09:20:00,7995.57,7995.57,7995.57,7995.57,592000000
2010/5/4,09:21:00,7996.81,7996.81,7996.81,7996.81,483000000
2010/5/4,09:22:00,7989.78,7989.78,7989.78,7989.78,643000000
2010/5/4,09:23:00,7987.81,7987.81,7987.81,7987.81,423000000
2010/5/4,09:24:00,7982.30,7982.30,7982.30,7982.30,602000000
2010/5/4,09:25:00,7977.35,7977.35,7977.35,7977.35,535000000
2010/5/4,09:26:00,7974.87,7974.87,7974.87,7974.87,488000000
2010/5/4,09:27:00,7973.16,7973.16,7973.16,7973.16,528000000
2010/5/4,09:28:00,7970.70,7970.70,7970.70,7970.70,412000000
2010/5/4,09:29:00,7968.10,7968.10,7968.10,7968.10,504000000
2010/5/4,09:30:00,7964.35,7964.35,7964.35,7964.35,462000000
2010/5/4,09:31:00,7960.04,7960.04,7960.04,7960.04,443000000
2010/5/4,09:32:00,7961.11,7961.11,7961.11,7961.11,483000000
2010/5/4,09:33:00,7962.65,7962.65,7962.65,7962.65,354000000
2010/5/4,09:34:00,7965.39,7965.39,7965.39,7965.39,427000000
2010/5/4,09:35:00,7966.63,7966.63,7966.63,7966.63,355000000
2010/5/4,09:36:00,7969.02,7969.02,7969.02,7969.02,296000000
2010/5/4,09:37:00,7971.33,7971.33,7971.33,7971.33,332000000
2010/5/4,09:38:00,7971.70,7971.70,7971.70,7971.70,240000000
2010/5/4,09:39:00,7971.58,7971.58,7971.58,7971.58,261000000
2010/5/4,09:40:00,7969.34,7969.34,7969.34,7969.34,311000000
2010/5/4,09:41:00,7969.40,7969.40,7969.40,7969.40,259000000
2010/5/4,09:42:00,7970.35,7970.35,7970.35,7970.35,332000000
2010/5/4,09:43:00,7971.97,7971.97,7971.97,7971.97,296000000
2010/5/4,09:44:00,7971.73,7971.73,7971.73,7971.73,287000000
2010/5/4,09:45:00,7973.09,7973.09,7973.09,7973.09,279000000
2010/5/4,09:46:00,7974.46,7974.46,7974.46,7974.46,195000000
2010/5/4,09:47:00,7975.80,7975.80,7975.80,7975.80,370000000
2010/5/4,09:48:00,7978.75,7978.75,7978.75,7978.75,359000000
2010/5/4,09:49:00,7979.87,7979.87,7979.87,7979.87,386000000
2010/5/4,09:50:00,7982.74,7982.74,7982.74,7982.74,432000000
2010/5/4,09:51:00,7984.06,7984.06,7984.06,7984.06,268000000
2010/5/4,09:52:00,7981.03,7981.03,7981.03,7981.03,443000000
2010/5/4,09:53:00,7980.35,7980.35,7980.35,7980.35,373000000
2010/5/4,09:54:00,7980.50,7980.50,7980.50,7980.50,234000000
2010/5/4,09:55:00,7976.32,7976.32,7976.32,7976.32,329000000
2010/5/4,09:56:00,7975.70,7975.70,7975.70,7975.70,247000000
2010/5/4,09:57:00,7977.59,7977.59,7977.59,7977.59,288000000
2010/5/4,09:58:00,7976.64,7976.64,7976.64,7976.64,295000000
2010/5/4,09:59:00,7976.04,7976.04,7976.04,7976.04,254000000
2010/5/4,10:00:00,7974.17,7974.17,7974.17,7974.17,298000000
2010/5/4,10:01:00,7975.64,7975.64,7975.64,7975.64,266000000
2010/5/4,10:02:00,7974.05,7974.05,7974.05,7974.05,238000000
2010/5/4,10:03:00,7975.04,7975.04,7975.04,7975.04,250000000
2010/5/4,10:04:00,7976.17,7976.17,7976.17,7976.17,213000000
2010/5/4,10:05:00,7976.27,7976.27,7976.27,7976.27,296000000
2010/5/4,10:06:00,7974.61,7974.61,7974.61,7974.61,263000000
2010/5/4,10:07:00,7977.49,7977.49,7977.49,7977.49,238000000
2010/5/4,10:08:00,7978.47,7978.47,7978.47,7978.47,254000000
2010/5/4,10:09:00,7979.33,7979.33,7979.33,7979.33,226000000
2010/5/4,10:10:00,7978.90,7978.90,7978.90,7978.90,268000000
2010/5/4,10:11:00,7981.17,7981.17,7981.17,7981.17,303000000
2010/5/4,10:12:00,7982.12,7982.12,7982.12,7982.12,240000000
2010/5/4,10:13:00,7977.21,7977.21,7977.21,7977.21,338000000
2010/5/4,10:14:00,7976.87,7976.87,7976.87,7976.87,286000000
2010/5/4,10:15:00,7972.84,7972.84,7972.84,7972.84,353000000
2010/5/4,10:16:00,7975.16,7975.16,7975.16,7975.16,288000000
2010/5/4,10:17:00,7976.88,7976.88,7976.88,7976.88,184000000
2010/5/4,10:18:00,7974.23,7974.23,7974.23,7974.23,238000000
2010/5/4,10:19:00,7975.88,7975.88,7975.88,7975.88,162000000
2010/5/4,10:20:00,7975.51,7975.51,7975.51,7975.51,200000000
2010/5/4,10:21:00,7976.15,7976.15,7976.15,7976.15,247000000
2010/5/4,10:22:00,7976.31,7976.31,7976.31,7976.31,178000000
2010/5/4,10:23:00,7978.17,7978.17,7978.17,7978.17,262000000
2010/5/4,10:24:00,7976.13,7976.13,7976.13,7976.13,231000000
2010/5/4,10:25:00,7976.78,7976.78,7976.78,7976.78,220000000
2010/5/4,10:26:00,7971.46,7971.46,7971.46,7971.46,296000000
2010/5/4,10:27:00,7973.41,7973.41,7973.41,7973.41,155000000
2010/5/4,10:28:00,7971.31,7971.31,7971.31,7971.31,297000000
2010/5/4,10:29:00,7972.19,7972.19,7972.19,7972.19,241000000
2010/5/4,10:30:00,7971.97,7971.97,7971.97,7971.97,247000000
2010/5/4,10:31:00,7970.65,7970.65,7970.65,7970.65,265000000
2010/5/4,10:32:00,7968.62,7968.62,7968.62,7968.62,215000000
2010/5/4,10:33:00,7963.18,7963.18,7963.18,7963.18,442000000
2010/5/4,10:34:00,7959.38,7959.38,7959.38,7959.38,419000000
2010/5/4,10:35:00,7957.69,7957.69,7957.69,7957.69,340000000
2010/5/4,10:36:00,7957.79,7957.79,7957.79,7957.79,415000000
2010/5/4,10:37:00,7957.00,7957.00,7957.00,7957.00,339000000
2010/5/4,10:38:00,7955.67,7955.67,7955.67,7955.67,326000000
2010/5/4,10:39:00,7954.57,7954.57,7954.57,7954.57,385000000
2010/5/4,10:40:00,7955.96,7955.96,7955.96,7955.96,227000000
2010/5/4,10:41:00,7956.26,7956.26,7956.26,7956.26,300000000
2010/5/4,10:42:00,7956.06,7956.06,7956.06,7956.06,230000000
2010/5/4,10:43:00,7960.43,7960.43,7960.43,7960.43,247000000
2010/5/4,10:44:00,7956.90,7956.90,7956.90,7956.90,270000000
2010/5/4,10:45:00,7956.84,7956.84,7956.84,7956.84,192000000
2010/5/4,10:46:00,7947.30,7947.30,7947.30,7947.30,710000000
2010/5/4,10:47:00,7944.56,7944.56,7944.56,7944.56,529000000
2010/5/4,10:48:00,7942.26,7942.26,7942.26,7942.26,500000000
2010/5/4,10:49:00,7933.25,7933.25,7933.25,7933.25,816000000
2010/5/4,10:50:00,7924.16,7924.16,7924.16,7924.16,951000000
2010/5/4,10:51:00,7922.85,7922.85,7922.85,7922.85,772000000
2010/5/4,10:52:00,7921.32,7921.32,7921.32,7921.32,536000000
2010/5/4,10:53:00,7921.53,7921.53,7921.53,7921.53,376000000
2010/5/4,10:54:00,7925.87,7925.87,7925.87,7925.87,434000000
2010/5/4,10:55:00,7927.97,7927.97,7927.97,7927.97,262000000
2010/5/4,10:56:00,7926.68,7926.68,7926.68,7926.68,398000000
2010/5/4,10:57:00,7924.51,7924.51,7924.51,7924.51,374000000
2010/5/4,10:58:00,7922.19,7922.19,7922.19,7922.19,264000000
2010/5/4,10:59:00,7922.34,7922.34,7922.34,7922.34,308000000
2010/5/4,11:00:00,7914.76,7914.76,7914.76,7914.76,500000000
2010/5/4,11:01:00,7912.04,7912.04,7912.04,7912.04,512000000
2010/5/4,11:02:00,7905.05,7905.05,7905.05,7905.05,627000000
2010/5/4,11:03:00,7896.42,7896.42,7896.42,7896.42,779000000
2010/5/4,11:04:00,7890.21,7890.21,7890.21,7890.21,904000000
2010/5/4,11:05:00,7890.33,7890.33,7890.33,7890.33,548000000
2010/5/4,11:06:00,7893.29,7893.29,7893.29,7893.29,540000000
2010/5/4,11:07:00,7897.77,7897.77,7897.77,7897.77,524000000
2010/5/4,11:08:00,7899.59,7899.59,7899.59,7899.59,333000000
2010/5/4,11:09:00,7903.19,7903.19,7903.19,7903.19,408000000
2010/5/4,11:10:00,7903.27,7903.27,7903.27,7903.27,318000000
2010/5/4,11:11:00,7903.41,7903.41,7903.41,7903.41,269000000
2010/5/4,11:12:00,7903.18,7903.18,7903.18,7903.18,308000000
2010/5/4,11:13:00,7903.31,7903.31,7903.31,7903.31,229000000
2010/5/4,11:14:00,7902.04,7902.04,7902.04,7902.04,234000000
2010/5/4,11:15:00,7904.02,7904.02,7904.02,7904.02,250000000
2010/5/4,11:16:00,7904.08,7904.08,7904.08,7904.08,312000000
2010/5/4,11:17:00,7898.17,7898.17,7898.17,7898.17,368000000
2010/5/4,11:18:00,7893.44,7893.44,7893.44,7893.44,402000000
2010/5/4,11:19:00,7889.93,7889.93,7889.93,7889.93,400000000
2010/5/4,11:20:00,7893.23,7893.23,7893.23,7893.23,335000000
2010/5/4,11:21:00,7893.95,7893.95,7893.95,7893.95,222000000
2010/5/4,11:22:00,7894.71,7894.71,7894.71,7894.71,340000000
2010/5/4,11:23:00,7897.67,7897.67,7897.67,7897.67,237000000
2010/5/4,11:24:00,7900.25,7900.25,7900.25,7900.25,225000000
2010/5/4,11:25:00,7903.16,7903.16,7903.16,7903.16,266000000
2010/5/4,11:26:00,7901.48,7901.48,7901.48,7901.48,171000000
2010/5/4,11:27:00,7903.81,7903.81,7903.81,7903.81,260000000
2010/5/4,11:28:00,7904.12,7904.12,7904.12,7904.12,245000000
2010/5/4,11:29:00,7908.75,7908.75,7908.75,7908.75,297000000
2010/5/4,11:30:00,7914.64,7914.64,7914.64,7914.64,252000000
2010/5/4,11:31:00,7916.92,7916.92,7916.92,7916.92,202000000
2010/5/4,11:32:00,7919.14,7919.14,7919.14,7919.14,346000000
2010/5/4,11:33:00,7917.06,7917.06,7917.06,7917.06,240000000
2010/5/4,11:34:00,7918.69,7918.69,7918.69,7918.69,231000000
2010/5/4,11:35:00,7917.23,7917.23,7917.23,7917.23,273000000
2010/5/4,11:36:00,7916.58,7916.58,7916.58,7916.58,168000000
2010/5/4,11:37:00,7917.36,7917.36,7917.36,7917.36,247000000
2010/5/4,11:38:00,7917.99,7917.99,7917.99,7917.99,262000000
2010/5/4,11:39:00,7917.57,7917.57,7917.57,7917.57,171000000
2010/5/4,11:40:00,7918.29,7918.29,7918.29,7918.29,228000000
2010/5/4,11:41:00,7919.07,7919.07,7919.07,7919.07,140000000
2010/5/4,11:42:00,7920.63,7920.63,7920.63,7920.63,178000000
2010/5/4,11:43:00,7922.27,7922.27,7922.27,7922.27,203000000
2010/5/4,11:44:00,7923.83,7923.83,7923.83,7923.83,136000000
2010/5/4,11:45:00,7922.44,7922.44,7922.44,7922.44,202000000
2010/5/4,11:46:00,7923.08,7923.08,7923.08,7923.08,169000000
2010/5/4,11:47:00,7923.05,7923.05,7923.05,7923.05,200000000
2010/5/4,11:48:00,7920.84,7920.84,7920.84,7920.84,276000000
2010/5/4,11:49:00,7919.16,7919.16,7919.16,7919.16,178000000
2010/5/4,11:50:00,7918.99,7918.99,7918.99,7918.99,245000000
2010/5/4,11:51:00,7918.42,7918.42,7918.42,7918.42,272000000
2010/5/4,11:52:00,7915.21,7915.21,7915.21,7915.21,235000000
2010/5/4,11:53:00,7910.30,7910.30,7910.30,7910.30,366000000
2010/5/4,11:54:00,7909.68,7909.68,7909.68,7909.68,287000000
2010/5/4,11:55:00,7905.06,7905.06,7905.06,7905.06,369000000
2010/5/4,11:56:00,7906.29,7906.29,7906.29,7906.29,284000000
2010/5/4,11:57:00,7908.01,7908.01,7908.01,7908.01,192000000
2010/5/4,11:58:00,7905.42,7905.42,7905.42,7905.42,244000000
2010/5/4,11:59:00,7905.98,7905.98,7905.98,7905.98,151000000
2010/5/4,12:00:00,7905.96,7905.96,7905.96,7905.96,192000000
2010/5/4,12:01:00,7904.88,7904.88,7904.88,7904.88,297000000
2010/5/4,12:02:00,7906.19,7906.19,7906.19,7906.19,171000000
2010/5/4,12:03:00,7906.34,7906.34,7906.34,7906.34,231000000
2010/5/4,12:04:00,7908.20,7908.20,7908.20,7908.20,151000000
2010/5/4,12:05:00,7910.43,7910.43,7910.43,7910.43,179000000
2010/5/4,12:06:00,7911.45,7911.45,7911.45,7911.45,196000000
2010/5/4,12:07:00,7912.31,7912.31,7912.31,7912.31,119000000
2010/5/4,12:08:00,7911.72,7911.72,7911.72,7911.72,185000000
2010/5/4,12:09:00,7912.42,7912.42,7912.42,7912.42,163000000
2010/5/4,12:10:00,7910.89,7910.89,7910.89,7910.89,149000000
2010/5/4,12:11:00,7913.65,7913.65,7913.65,7913.65,195000000
2010/5/4,12:12:00,7915.26,7915.26,7915.26,7915.26,146000000
2010/5/4,12:13:00,7915.97,7915.97,7915.97,7915.97,194000000
2010/5/4,12:14:00,7917.76,7917.76,7917.76,7917.76,200000000
2010/5/4,12:15:00,7917.79,7917.79,7917.79,7917.79,174000000
2010/5/4,12:16:00,7919.20,7919.20,7919.20,7919.20,223000000
2010/5/4,12:17:00,7918.93,7918.93,7918.93,7918.93,154000000
2010/5/4,12:18:00,7919.24,7919.24,7919.24,7919.24,243000000
2010/5/4,12:19:00,7917.61,7917.61,7917.61,7917.61,210000000
2010/5/4,12:20:00,7920.18,7920.18,7920.18,7920.18,162000000
2010/5/4,12:21:00,7921.10,7921.10,7921.10,7921.10,241000000
2010/5/4,12:22:00,7921.24,7921.24,7921.24,7921.24,171000000
2010/5/4,12:23:00,7924.74,7924.74,7924.74,7924.74,334000000
2010/5/4,12:24:00,7925.77,7925.77,7925.77,7925.77,335000000
2010/5/4,12:25:00,7929.46,7929.46,7929.46,7929.46,335000000
2010/5/4,12:26:00,7936.15,7936.15,7936.15,7936.15,432000000
2010/5/4,12:27:00,7937.45,7937.45,7937.45,7937.45,294000000
2010/5/4,12:28:00,7938.37,7938.37,7938.37,7938.37,330000000
2010/5/4,12:29:00,7938.25,7938.25,7938.25,7938.25,307000000
2010/5/4,12:30:00,7939.16,7939.16,7939.16,7939.16,213000000
2010/5/4,12:31:00,7942.40,7942.40,7942.40,7942.40,367000000
2010/5/4,12:32:00,7943.55,7943.55,7943.55,7943.55,249000000
2010/5/4,12:33:00,7942.54,7942.54,7942.54,7942.54,357000000
2010/5/4,12:34:00,7945.07,7945.07,7945.07,7945.07,322000000
2010/5/4,12:35:00,7945.52,7945.52,7945.52,7945.52,186000000
2010/5/4,12:36:00,7946.87,7946.87,7946.87,7946.87,246000000
2010/5/4,12:37:00,7945.71,7945.71,7945.71,7945.71,213000000
2010/5/4,12:38:00,7946.87,7946.87,7946.87,7946.87,229000000
2010/5/4,12:39:00,7947.21,7947.21,7947.21,7947.21,255000000
2010/5/4,12:40:00,7948.24,7948.24,7948.24,7948.24,273000000
2010/5/4,12:41:00,7950.50,7950.50,7950.50,7950.50,430000000
2010/5/4,12:42:00,7952.47,7952.47,7952.47,7952.47,256000000
2010/5/4,12:43:00,7953.94,7953.94,7953.94,7953.94,242000000
2010/5/4,12:44:00,7956.86,7956.86,7956.86,7956.86,551000000
2010/5/4,12:45:00,7958.91,7958.91,7958.91,7958.91,303000000
2010/5/4,12:46:00,7957.63,7957.63,7957.63,7957.63,433000000
2010/5/4,12:47:00,7958.25,7958.25,7958.25,7958.25,363000000
2010/5/4,12:48:00,7959.33,7959.33,7959.33,7959.33,339000000
2010/5/4,12:49:00,7959.16,7959.16,7959.16,7959.16,378000000
2010/5/4,12:50:00,7957.57,7957.57,7957.57,7957.57,266000000
2010/5/4,12:51:00,7954.58,7954.58,7954.58,7954.58,370000000
2010/5/4,12:52:00,7953.67,7953.67,7953.67,7953.67,336000000
2010/5/4,12:53:00,7950.48,7950.48,7950.48,7950.48,259000000
2010/5/4,12:54:00,7948.50,7948.50,7948.50,7948.50,337000000
2010/5/4,12:55:00,7948.49,7948.49,7948.49,7948.49,266000000
2010/5/4,12:56:00,7948.93,7948.93,7948.93,7948.93,275000000
2010/5/4,12:57:00,7949.54,7949.54,7949.54,7949.54,264000000
2010/5/4,12:58:00,7949.71,7949.71,7949.71,7949.71,213000000
2010/5/4,12:59:00,7950.52,7950.52,7950.52,7950.52,302000000
2010/5/4,13:00:00,7949.79,7949.79,7949.79,7949.79,275000000
2010/5/4,13:01:00,7950.15,7950.15,7950.15,7950.15,338000000
2010/5/4,13:02:00,7949.84,7949.84,7949.84,7949.84,321000000
2010/5/4,13:03:00,7950.31,7950.31,7950.31,7950.31,294000000
2010/5/4,13:04:00,7948.03,7948.03,7948.03,7948.03,358000000
2010/5/4,13:05:00,7947.42,7947.42,7947.42,7947.42,266000000
2010/5/4,13:06:00,7945.94,7945.94,7945.94,7945.94,267000000
2010/5/4,13:07:00,7945.78,7945.78,7945.78,7945.78,325000000
2010/5/4,13:08:00,7945.51,7945.51,7945.51,7945.51,228000000
2010/5/4,13:09:00,7944.73,7944.73,7944.73,7944.73,314000000
2010/5/4,13:10:00,7943.45,7943.45,7943.45,7943.45,281000000
2010/5/4,13:11:00,7945.50,7945.50,7945.50,7945.50,259000000
2010/5/4,13:12:00,7947.08,7947.08,7947.08,7947.08,328000000
2010/5/4,13:13:00,7945.25,7945.25,7945.25,7945.25,265000000
2010/5/4,13:14:00,7947.33,7947.33,7947.33,7947.33,305000000
2010/5/4,13:15:00,7947.77,7947.77,7947.77,7947.77,353000000
2010/5/4,13:16:00,7950.68,7950.68,7950.68,7950.68,331000000
2010/5/4,13:17:00,7950.68,7950.68,7950.68,7950.68,392000000
2010/5/4,13:18:00,7952.13,7952.13,7952.13,7952.13,280000000
2010/5/4,13:19:00,7951.87,7951.87,7951.87,7951.87,331000000
2010/5/4,13:20:00,7952.68,7952.68,7952.68,7952.68,373000000
2010/5/4,13:21:00,7954.48,7954.48,7954.48,7954.48,385000000
2010/5/4,13:22:00,7951.44,7951.44,7951.44,7951.44,433000000
2010/5/4,13:23:00,7950.86,7950.86,7950.86,7950.86,402000000
2010/5/4,13:24:00,7948.66,7948.66,7948.66,7948.66,519000000
2010/5/4,13:25:00,7947.81,7947.81,7947.81,7947.81,515000000
2010/5/4,13:26:00,7947.81,7947.81,7947.81,7947.81,0
2010/5/4,13:27:00,7947.81,7947.81,7947.81,7947.81,0
2010/5/4,13:28:00,7947.81,7947.81,7947.81,7947.81,0
2010/5/4,13:29:00,7947.81,7947.81,7947.81,7947.81,0
2010/5/4,13:30:00,7930.77,7930.77,7930.77,7930.77,321032704
2010/5/5,09:01:00,7759.18,7759.18,7759.18,7759.18,1604032512
2010/5/5,09:02:00,7756.79,7756.79,7756.79,7756.79,1371000064
2010/5/5,09:03:00,7763.75,7763.75,7763.75,7763.75,1227000064
2010/5/5,09:04:00,7770.18,7770.18,7770.18,7770.18,1250000000
2010/5/5,09:05:00,7775.86,7775.86,7775.86,7775.86,935000000
2010/5/5,09:06:00,7778.22,7778.22,7778.22,7778.22,1248000000
2010/5/5,09:07:00,7773.43,7773.43,7773.43,7773.43,1300999936
2010/5/5,09:08:00,7766.95,7766.95,7766.95,7766.95,1190000000
2010/5/5,09:09:00,7757.51,7757.51,7757.51,7757.51,1634000000
2010/5/5,09:10:00,7751.71,7751.71,7751.71,7751.71,853000000
2010/5/5,09:11:00,7749.78,7749.78,7749.78,7749.78,1116999936
2010/5/5,09:12:00,7752.25,7752.25,7752.25,7752.25,907000000
2010/5/5,09:13:00,7752.01,7752.01,7752.01,7752.01,741000000
2010/5/5,09:14:00,7755.16,7755.16,7755.16,7755.16,939000000
2010/5/5,09:15:00,7756.80,7756.80,7756.80,7756.80,711000000
2010/5/5,09:16:00,7761.01,7761.01,7761.01,7761.01,826000000
2010/5/5,09:17:00,7758.73,7758.73,7758.73,7758.73,861000000
2010/5/5,09:18:00,7761.34,7761.34,7761.34,7761.34,555000000
2010/5/5,09:19:00,7763.35,7763.35,7763.35,7763.35,745000000
2010/5/5,09:20:00,7768.75,7768.75,7768.75,7768.75,535000000
2010/5/5,09:21:00,7774.52,7774.52,7774.52,7774.52,669000000
2010/5/5,09:22:00,7779.21,7779.21,7779.21,7779.21,892000000
2010/5/5,09:23:00,7782.42,7782.42,7782.42,7782.42,707000000
2010/5/5,09:24:00,7785.55,7785.55,7785.55,7785.55,829000000
2010/5/5,09:25:00,7776.50,7776.50,7776.50,7776.50,1086000000
2010/5/5,09:26:00,7776.77,7776.77,7776.77,7776.77,746000000
2010/5/5,09:27:00,7770.38,7770.38,7770.38,7770.38,841000000
2010/5/5,09:28:00,7765.59,7765.59,7765.59,7765.59,673000000
2010/5/5,09:29:00,7767.17,7767.17,7767.17,7767.17,572000000
2010/5/5,09:30:00,7764.59,7764.59,7764.59,7764.59,625000000
2010/5/5,09:31:00,7756.16,7756.16,7756.16,7756.16,853000000
2010/5/5,09:32:00,7749.98,7749.98,7749.98,7749.98,1166000000
2010/5/5,09:33:00,7747.33,7747.33,7747.33,7747.33,594000000
2010/5/5,09:34:00,7748.64,7748.64,7748.64,7748.64,669000000
2010/5/5,09:35:00,7752.77,7752.77,7752.77,7752.77,540000000
2010/5/5,09:36:00,7752.36,7752.36,7752.36,7752.36,422000000
2010/5/5,09:37:00,7752.13,7752.13,7752.13,7752.13,577000000
2010/5/5,09:38:00,7748.88,7748.88,7748.88,7748.88,537000000
2010/5/5,09:39:00,7744.56,7744.56,7744.56,7744.56,670000000
2010/5/5,09:40:00,7734.12,7734.12,7734.12,7734.12,1110000000
2010/5/5,09:41:00,7726.38,7726.38,7726.38,7726.38,959000000
2010/5/5,09:42:00,7723.17,7723.17,7723.17,7723.17,995000000
2010/5/5,09:43:00,7720.07,7720.07,7720.07,7720.07,840000000
2010/5/5,09:44:00,7720.10,7720.10,7720.10,7720.10,755000000
2010/5/5,09:45:00,7720.10,7720.10,7720.10,7720.10,987000000
2010/5/5,09:46:00,7718.92,7718.92,7718.92,7718.92,590000000
2010/5/5,09:47:00,7720.37,7720.37,7720.37,7720.37,740000000
2010/5/5,09:48:00,7722.42,7722.42,7722.42,7722.42,589000000
2010/5/5,09:49:00,7724.03,7724.03,7724.03,7724.03,547000000
2010/5/5,09:50:00,7715.19,7715.19,7715.19,7715.19,896000000
2010/5/5,09:51:00,7712.63,7712.63,7712.63,7712.63,725000000
2010/5/5,09:52:00,7710.96,7710.96,7710.96,7710.96,851000000
2010/5/5,09:53:00,7709.74,7709.74,7709.74,7709.74,644000000
2010/5/5,09:54:00,7710.42,7710.42,7710.42,7710.42,572000000
2010/5/5,09:55:00,7704.96,7704.96,7704.96,7704.96,762000000
2010/5/5,09:56:00,7697.76,7697.76,7697.76,7697.76,997000000
2010/5/5,09:57:00,7695.69,7695.69,7695.69,7695.69,747000000
2010/5/5,09:58:00,7697.67,7697.67,7697.67,7697.67,809000000
2010/5/5,09:59:00,7698.70,7698.70,7698.70,7698.70,566000000
2010/5/5,10:00:00,7702.36,7702.36,7702.36,7702.36,666000000
2010/5/5,10:01:00,7707.68,7707.68,7707.68,7707.68,513000000
2010/5/5,10:02:00,7712.19,7712.19,7712.19,7712.19,499000000
2010/5/5,10:03:00,7715.71,7715.71,7715.71,7715.71,546000000
2010/5/5,10:04:00,7719.73,7719.73,7719.73,7719.73,356000000
2010/5/5,10:05:00,7722.33,7722.33,7722.33,7722.33,427000000
2010/5/5,10:06:00,7726.75,7726.75,7726.75,7726.75,383000000
2010/5/5,10:07:00,7730.16,7730.16,7730.16,7730.16,369000000
2010/5/5,10:08:00,7734.02,7734.02,7734.02,7734.02,465000000
2010/5/5,10:09:00,7737.30,7737.30,7737.30,7737.30,339000000
2010/5/5,10:10:00,7740.91,7740.91,7740.91,7740.91,490000000
2010/5/5,10:11:00,7740.61,7740.61,7740.61,7740.61,415000000
2010/5/5,10:12:00,7732.42,7732.42,7732.42,7732.42,429000000
2010/5/5,10:13:00,7732.30,7732.30,7732.30,7732.30,498000000
2010/5/5,10:14:00,7730.70,7730.70,7730.70,7730.70,410000000
2010/5/5,10:15:00,7726.00,7726.00,7726.00,7726.00,538000000
2010/5/5,10:16:00,7723.31,7723.31,7723.31,7723.31,507000000
2010/5/5,10:17:00,7724.35,7724.35,7724.35,7724.35,292000000
2010/5/5,10:18:00,7718.76,7718.76,7718.76,7718.76,388000000
2010/5/5,10:19:00,7718.41,7718.41,7718.41,7718.41,324000000
2010/5/5,10:20:00,7720.14,7720.14,7720.14,7720.14,324000000
2010/5/5,10:21:00,7718.72,7718.72,7718.72,7718.72,373000000
2010/5/5,10:22:00,7722.48,7722.48,7722.48,7722.48,270000000
2010/5/5,10:23:00,7718.91,7718.91,7718.91,7718.91,387000000
2010/5/5,10:24:00,7722.02,7722.02,7722.02,7722.02,325000000
2010/5/5,10:25:00,7724.28,7724.28,7724.28,7724.28,315000000
2010/5/5,10:26:00,7727.45,7727.45,7727.45,7727.45,325000000
2010/5/5,10:27:00,7728.39,7728.39,7728.39,7728.39,265000000
2010/5/5,10:28:00,7730.92,7730.92,7730.92,7730.92,346000000
2010/5/5,10:29:00,7731.20,7731.20,7731.20,7731.20,339000000
2010/5/5,10:30:00,7729.49,7729.49,7729.49,7729.49,482000000
2010/5/5,10:31:00,7726.45,7726.45,7726.45,7726.45,410000000
2010/5/5,10:32:00,7725.90,7725.90,7725.90,7725.90,326000000
2010/5/5,10:33:00,7717.41,7717.41,7717.41,7717.41,724000000
2010/5/5,10:34:00,7718.37,7718.37,7718.37,7718.37,360000000
2010/5/5,10:35:00,7716.67,7716.67,7716.67,7716.67,333000000
2010/5/5,10:36:00,7720.50,7720.50,7720.50,7720.50,354000000
2010/5/5,10:37:00,7720.77,7720.77,7720.77,7720.77,290000000
2010/5/5,10:38:00,7722.87,7722.87,7722.87,7722.87,305000000
2010/5/5,10:39:00,7722.23,7722.23,7722.23,7722.23,352000000
2010/5/5,10:40:00,7725.38,7725.38,7725.38,7725.38,271000000
2010/5/5,10:41:00,7724.39,7724.39,7724.39,7724.39,377000000
2010/5/5,10:42:00,7727.21,7727.21,7727.21,7727.21,247000000
2010/5/5,10:43:00,7726.24,7726.24,7726.24,7726.24,260000000
2010/5/5,10:44:00,7726.85,7726.85,7726.85,7726.85,332000000
2010/5/5,10:45:00,7723.95,7723.95,7723.95,7723.95,220000000
2010/5/5,10:46:00,7724.22,7724.22,7724.22,7724.22,383000000
2010/5/5,10:47:00,7724.58,7724.58,7724.58,7724.58,387000000
2010/5/5,10:48:00,7724.21,7724.21,7724.21,7724.21,264000000
2010/5/5,10:49:00,7722.42,7722.42,7722.42,7722.42,334000000
2010/5/5,10:50:00,7721.82,7721.82,7721.82,7721.82,294000000
2010/5/5,10:51:00,7722.14,7722.14,7722.14,7722.14,311000000
2010/5/5,10:52:00,7712.00,7712.00,7712.00,7712.00,815000000
2010/5/5,10:53:00,7714.65,7714.65,7714.65,7714.65,411000000
2010/5/5,10:54:00,7712.65,7712.65,7712.65,7712.65,382000000
2010/5/5,10:55:00,7712.83,7712.83,7712.83,7712.83,298000000
2010/5/5,10:56:00,7712.78,7712.78,7712.78,7712.78,437000000
2010/5/5,10:57:00,7713.27,7713.27,7713.27,7713.27,347000000
2010/5/5,10:58:00,7715.40,7715.40,7715.40,7715.40,294000000
2010/5/5,10:59:00,7716.90,7716.90,7716.90,7716.90,314000000
2010/5/5,11:00:00,7718.41,7718.41,7718.41,7718.41,218000000
2010/5/5,11:01:00,7717.63,7717.63,7717.63,7717.63,333000000
2010/5/5,11:02:00,7719.67,7719.67,7719.67,7719.67,371000000
2010/5/5,11:03:00,7718.82,7718.82,7718.82,7718.82,232000000
2010/5/5,11:04:00,7720.32,7720.32,7720.32,7720.32,359000000
2010/5/5,11:05:00,7721.35,7721.35,7721.35,7721.35,338000000
2010/5/5,11:06:00,7723.11,7723.11,7723.11,7723.11,284000000
2010/5/5,11:07:00,7725.39,7725.39,7725.39,7725.39,314000000
2010/5/5,11:08:00,7723.83,7723.83,7723.83,7723.83,179000000
2010/5/5,11:09:00,7721.78,7721.78,7721.78,7721.78,294000000
2010/5/5,11:10:00,7720.31,7720.31,7720.31,7720.31,323000000
2010/5/5,11:11:00,7719.28,7719.28,7719.28,7719.28,325000000
2010/5/5,11:12:00,7720.85,7720.85,7720.85,7720.85,324000000
2010/5/5,11:13:00,7723.20,7723.20,7723.20,7723.20,286000000
2010/5/5,11:14:00,7723.77,7723.77,7723.77,7723.77,267000000
2010/5/5,11:15:00,7725.96,7725.96,7725.96,7725.96,295000000
2010/5/5,11:16:00,7728.41,7728.41,7728.41,7728.41,230000000
2010/5/5,11:17:00,7727.54,7727.54,7727.54,7727.54,292000000
2010/5/5,11:18:00,7726.37,7726.37,7726.37,7726.37,291000000
2010/5/5,11:19:00,7726.71,7726.71,7726.71,7726.71,361000000
2010/5/5,11:20:00,7722.82,7722.82,7722.82,7722.82,324000000
2010/5/5,11:21:00,7719.46,7719.46,7719.46,7719.46,394000000
2010/5/5,11:22:00,7719.15,7719.15,7719.15,7719.15,378000000
2010/5/5,11:23:00,7719.10,7719.10,7719.10,7719.10,287000000
2010/5/5,11:24:00,7718.76,7718.76,7718.76,7718.76,363000000
2010/5/5,11:25:00,7717.56,7717.56,7717.56,7717.56,352000000
2010/5/5,11:26:00,7718.41,7718.41,7718.41,7718.41,308000000
2010/5/5,11:27:00,7716.52,7716.52,7716.52,7716.52,394000000
2010/5/5,11:28:00,7717.95,7717.95,7717.95,7717.95,327000000
2010/5/5,11:29:00,7716.93,7716.93,7716.93,7716.93,375000000
2010/5/5,11:30:00,7716.53,7716.53,7716.53,7716.53,401000000
2010/5/5,11:31:00,7716.98,7716.98,7716.98,7716.98,298000000
2010/5/5,11:32:00,7712.43,7712.43,7712.43,7712.43,516000000
2010/5/5,11:33:00,7712.27,7712.27,7712.27,7712.27,397000000
2010/5/5,11:34:00,7709.42,7709.42,7709.42,7709.42,450000000
2010/5/5,11:35:00,7706.22,7706.22,7706.22,7706.22,767000000
2010/5/5,11:36:00,7704.48,7704.48,7704.48,7704.48,532000000
2010/5/5,11:37:00,7702.93,7702.93,7702.93,7702.93,533000000
2010/5/5,11:38:00,7704.73,7704.73,7704.73,7704.73,528000000
2010/5/5,11:39:00,7705.34,7705.34,7705.34,7705.34,394000000
2010/5/5,11:40:00,7703.11,7703.11,7703.11,7703.11,492000000
2010/5/5,11:41:00,7700.66,7700.66,7700.66,7700.66,433000000
2010/5/5,11:42:00,7701.39,7701.39,7701.39,7701.39,490000000
2010/5/5,11:43:00,7699.87,7699.87,7699.87,7699.87,428000000
2010/5/5,11:44:00,7700.50,7700.50,7700.50,7700.50,322000000
2010/5/5,11:45:00,7701.19,7701.19,7701.19,7701.19,421000000
2010/5/5,11:46:00,7701.66,7701.66,7701.66,7701.66,363000000
2010/5/5,11:47:00,7701.13,7701.13,7701.13,7701.13,322000000
2010/5/5,11:48:00,7700.48,7700.48,7700.48,7700.48,361000000
2010/5/5,11:49:00,7701.05,7701.05,7701.05,7701.05,271000000
2010/5/5,11:50:00,7702.22,7702.22,7702.22,7702.22,363000000
2010/5/5,11:51:00,7702.84,7702.84,7702.84,7702.84,279000000
2010/5/5,11:52:00,7703.43,7703.43,7703.43,7703.43,255000000
2010/5/5,11:53:00,7706.20,7706.20,7706.20,7706.20,306000000
2010/5/5,11:54:00,7706.09,7706.09,7706.09,7706.09,220000000
2010/5/5,11:55:00,7707.35,7707.35,7707.35,7707.35,317000000
2010/5/5,11:56:00,7708.37,7708.37,7708.37,7708.37,276000000
2010/5/5,11:57:00,7708.96,7708.96,7708.96,7708.96,235000000
2010/5/5,11:58:00,7714.64,7714.64,7714.64,7714.64,282000000
2010/5/5,11:59:00,7713.24,7713.24,7713.24,7713.24,192000000
2010/5/5,12:00:00,7712.54,7712.54,7712.54,7712.54,294000000
2010/5/5,12:01:00,7712.50,7712.50,7712.50,7712.50,284000000
2010/5/5,12:02:00,7715.46,7715.46,7715.46,7715.46,184000000
2010/5/5,12:03:00,7717.69,7717.69,7717.69,7717.69,293000000
2010/5/5,12:04:00,7713.84,7713.84,7713.84,7713.84,207000000
2010/5/5,12:05:00,7714.41,7714.41,7714.41,7714.41,250000000
2010/5/5,12:06:00,7712.89,7712.89,7712.89,7712.89,288000000
2010/5/5,12:07:00,7709.69,7709.69,7709.69,7709.69,342000000
2010/5/5,12:08:00,7707.70,7707.70,7707.70,7707.70,433000000
2010/5/5,12:09:00,7707.46,7707.46,7707.46,7707.46,230000000
2010/5/5,12:10:00,7705.23,7705.23,7705.23,7705.23,364000000
2010/5/5,12:11:00,7703.83,7703.83,7703.83,7703.83,356000000
2010/5/5,12:12:00,7702.61,7702.61,7702.61,7702.61,326000000
2010/5/5,12:13:00,7701.02,7701.02,7701.02,7701.02,411000000
2010/5/5,12:14:00,7702.47,7702.47,7702.47,7702.47,287000000
2010/5/5,12:15:00,7702.73,7702.73,7702.73,7702.73,276000000
2010/5/5,12:16:00,7703.32,7703.32,7703.32,7703.32,345000000
2010/5/5,12:17:00,7704.13,7704.13,7704.13,7704.13,251000000
2010/5/5,12:18:00,7702.94,7702.94,7702.94,7702.94,415000000
2010/5/5,12:19:00,7704.08,7704.08,7704.08,7704.08,314000000
2010/5/5,12:20:00,7704.72,7704.72,7704.72,7704.72,298000000
2010/5/5,12:21:00,7704.19,7704.19,7704.19,7704.19,318000000
2010/5/5,12:22:00,7704.59,7704.59,7704.59,7704.59,249000000
2010/5/5,12:23:00,7705.90,7705.90,7705.90,7705.90,256000000
2010/5/5,12:24:00,7706.37,7706.37,7706.37,7706.37,298000000
2010/5/5,12:25:00,7708.80,7708.80,7708.80,7708.80,228000000
2010/5/5,12:26:00,7707.58,7707.58,7707.58,7707.58,333000000
2010/5/5,12:27:00,7707.89,7707.89,7707.89,7707.89,242000000
2010/5/5,12:28:00,7709.50,7709.50,7709.50,7709.50,282000000
2010/5/5,12:29:00,7709.17,7709.17,7709.17,7709.17,260000000
2010/5/5,12:30:00,7709.02,7709.02,7709.02,7709.02,195000000
2010/5/5,12:31:00,7709.60,7709.60,7709.60,7709.60,240000000
2010/5/5,12:32:00,7709.61,7709.61,7709.61,7709.61,212000000
2010/5/5,12:33:00,7710.26,7710.26,7710.26,7710.26,277000000
2010/5/5,12:34:00,7712.35,7712.35,7712.35,7712.35,308000000
2010/5/5,12:35:00,7713.54,7713.54,7713.54,7713.54,212000000
2010/5/5,12:36:00,7716.32,7716.32,7716.32,7716.32,304000000
2010/5/5,12:37:00,7717.16,7717.16,7717.16,7717.16,231000000
2010/5/5,12:38:00,7715.28,7715.28,7715.28,7715.28,263000000
2010/5/5,12:39:00,7713.50,7713.50,7713.50,7713.50,298000000
2010/5/5,12:40:00,7712.99,7712.99,7712.99,7712.99,318000000
2010/5/5,12:41:00,7709.56,7709.56,7709.56,7709.56,368000000
2010/5/5,12:42:00,7710.43,7710.43,7710.43,7710.43,312000000
2010/5/5,12:43:00,7710.86,7710.86,7710.86,7710.86,331000000
2010/5/5,12:44:00,7714.69,7714.69,7714.69,7714.69,364000000
2010/5/5,12:45:00,7710.49,7710.49,7710.49,7710.49,248000000
2010/5/5,12:46:00,7709.79,7709.79,7709.79,7709.79,294000000
2010/5/5,12:47:00,7711.88,7711.88,7711.88,7711.88,284000000
2010/5/5,12:48:00,7710.84,7710.84,7710.84,7710.84,307000000
2010/5/5,12:49:00,7713.43,7713.43,7713.43,7713.43,355000000
2010/5/5,12:50:00,7712.51,7712.51,7712.51,7712.51,260000000
2010/5/5,12:51:00,7713.12,7713.12,7713.12,7713.12,389000000
2010/5/5,12:52:00,7713.43,7713.43,7713.43,7713.43,272000000
2010/5/5,12:53:00,7713.74,7713.74,7713.74,7713.74,224000000
2010/5/5,12:54:00,7715.41,7715.41,7715.41,7715.41,401000000
2010/5/5,12:55:00,7714.70,7714.70,7714.70,7714.70,301000000
2010/5/5,12:56:00,7717.41,7717.41,7717.41,7717.41,393000000
2010/5/5,12:57:00,7716.34,7716.34,7716.34,7716.34,372000000
2010/5/5,12:58:00,7717.31,7717.31,7717.31,7717.31,276000000
2010/5/5,12:59:00,7720.78,7720.78,7720.78,7720.78,399000000
2010/5/5,13:00:00,7720.71,7720.71,7720.71,7720.71,307000000
2010/5/5,13:01:00,7720.30,7720.30,7720.30,7720.30,334000000
2010/5/5,13:02:00,7724.86,7724.86,7724.86,7724.86,389000000
2010/5/5,13:03:00,7726.76,7726.76,7726.76,7726.76,346000000
2010/5/5,13:04:00,7727.53,7727.53,7727.53,7727.53,487000000
2010/5/5,13:05:00,7729.07,7729.07,7729.07,7729.07,401000000
2010/5/5,13:06:00,7730.30,7730.30,7730.30,7730.30,389000000
2010/5/5,13:07:00,7733.73,7733.73,7733.73,7733.73,472000000
2010/5/5,13:08:00,7728.23,7728.23,7728.23,7728.23,365000000
2010/5/5,13:09:00,7731.56,7731.56,7731.56,7731.56,407000000
2010/5/5,13:10:00,7731.54,7731.54,7731.54,7731.54,390000000
2010/5/5,13:11:00,7730.04,7730.04,7730.04,7730.04,448000000
2010/5/5,13:12:00,7726.92,7726.92,7726.92,7726.92,469000000
2010/5/5,13:13:00,7728.12,7728.12,7728.12,7728.12,417000000
2010/5/5,13:14:00,7725.50,7725.50,7725.50,7725.50,504000000
2010/5/5,13:15:00,7722.17,7722.17,7722.17,7722.17,615000000
2010/5/5,13:16:00,7721.72,7721.72,7721.72,7721.72,469000000
2010/5/5,13:17:00,7717.60,7717.60,7717.60,7717.60,706000000
2010/5/5,13:18:00,7717.51,7717.51,7717.51,7717.51,452000000
2010/5/5,13:19:00,7715.44,7715.44,7715.44,7715.44,587000000
2010/5/5,13:20:00,7715.19,7715.19,7715.19,7715.19,621000000
2010/5/5,13:21:00,7715.67,7715.67,7715.67,7715.67,594000000
2010/5/5,13:22:00,7714.28,7714.28,7714.28,7714.28,702000000
2010/5/5,13:23:00,7717.36,7717.36,7717.36,7717.36,542000000
2010/5/5,13:24:00,7715.66,7715.66,7715.66,7715.66,674000000
2010/5/5,13:25:00,7715.94,7715.94,7715.94,7715.94,706000000
2010/5/5,13:26:00,7715.94,7715.94,7715.94,7715.94,0
2010/5/5,13:27:00,7715.94,7715.94,7715.94,7715.94,0
2010/5/5,13:28:00,7715.94,7715.94,7715.94,7715.94,0
2010/5/5,13:29:00,7715.94,7715.94,7715.94,7715.94,0
2010/5/5,13:30:00,7696.90,7696.90,7696.90,7696.90,2134032896
2010/5/6,09:01:00,7696.27,7696.27,7696.27,7696.27,2640999936
2010/5/6,09:02:00,7698.12,7698.12,7698.12,7698.12,676000000
2010/5/6,09:03:00,7702.11,7702.11,7702.11,7702.11,692000000
2010/5/6,09:04:00,7697.72,7697.72,7697.72,7697.72,883000000
2010/5/6,09:05:00,7686.70,7686.70,7686.70,7686.70,832000000
2010/5/6,09:06:00,7683.11,7683.11,7683.11,7683.11,759000000
2010/5/6,09:07:00,7675.62,7675.62,7675.62,7675.62,673000000
2010/5/6,09:08:00,7667.23,7667.23,7667.23,7667.23,671000000
2010/5/6,09:09:00,7662.34,7662.34,7662.34,7662.34,842000000
2010/5/6,09:10:00,7660.09,7660.09,7660.09,7660.09,610000000
2010/5/6,09:11:00,7661.86,7661.86,7661.86,7661.86,711000000
2010/5/6,09:12:00,7664.72,7664.72,7664.72,7664.72,698000000
2010/5/6,09:13:00,7670.31,7670.31,7670.31,7670.31,565000000
2010/5/6,09:14:00,7675.50,7675.50,7675.50,7675.50,647000000
2010/5/6,09:15:00,7680.63,7680.63,7680.63,7680.63,438000000
2010/5/6,09:16:00,7683.24,7683.24,7683.24,7683.24,589000000
2010/5/6,09:17:00,7687.56,7687.56,7687.56,7687.56,520000000
2010/5/6,09:18:00,7687.45,7687.45,7687.45,7687.45,453000000
2010/5/6,09:19:00,7687.45,7687.45,7687.45,7687.45,557000000
2010/5/6,09:20:00,7689.35,7689.35,7689.35,7689.35,469000000
2010/5/6,09:21:00,7690.76,7690.76,7690.76,7690.76,414000000
2010/5/6,09:22:00,7692.26,7692.26,7692.26,7692.26,490000000
2010/5/6,09:23:00,7692.45,7692.45,7692.45,7692.45,339000000
2010/5/6,09:24:00,7689.50,7689.50,7689.50,7689.50,536000000
2010/5/6,09:25:00,7690.98,7690.98,7690.98,7690.98,381000000
2010/5/6,09:26:00,7689.48,7689.48,7689.48,7689.48,343000000
2010/5/6,09:27:00,7689.29,7689.29,7689.29,7689.29,414000000
2010/5/6,09:28:00,7687.17,7687.17,7687.17,7687.17,399000000
2010/5/6,09:29:00,7684.70,7684.70,7684.70,7684.70,415000000
2010/5/6,09:30:00,7681.64,7681.64,7681.64,7681.64,423000000
2010/5/6,09:31:00,7675.63,7675.63,7675.63,7675.63,423000000
2010/5/6,09:32:00,7674.05,7674.05,7674.05,7674.05,532000000
2010/5/6,09:33:00,7669.88,7669.88,7669.88,7669.88,445000000
2010/5/6,09:34:00,7671.03,7671.03,7671.03,7671.03,533000000
2010/5/6,09:35:00,7670.30,7670.30,7670.30,7670.30,477000000
2010/5/6,09:36:00,7671.54,7671.54,7671.54,7671.54,351000000
2010/5/6,09:37:00,7671.17,7671.17,7671.17,7671.17,397000000
2010/5/6,09:38:00,7671.01,7671.01,7671.01,7671.01,349000000
2010/5/6,09:39:00,7674.21,7674.21,7674.21,7674.21,307000000
2010/5/6,09:40:00,7672.81,7672.81,7672.81,7672.81,300000000
2010/5/6,09:41:00,7672.74,7672.74,7672.74,7672.74,259000000
2010/5/6,09:42:00,7672.77,7672.77,7672.77,7672.77,345000000
2010/5/6,09:43:00,7673.12,7673.12,7673.12,7673.12,236000000
2010/5/6,09:44:00,7673.45,7673.45,7673.45,7673.45,274000000
2010/5/6,09:45:00,7671.61,7671.61,7671.61,7671.61,304000000
2010/5/6,09:46:00,7674.78,7674.78,7674.78,7674.78,232000000
2010/5/6,09:47:00,7673.16,7673.16,7673.16,7673.16,324000000
2010/5/6,09:48:00,7675.39,7675.39,7675.39,7675.39,272000000
2010/5/6,09:49:00,7677.86,7677.86,7677.86,7677.86,246000000
2010/5/6,09:50:00,7680.55,7680.55,7680.55,7680.55,366000000
2010/5/6,09:51:00,7680.63,7680.63,7680.63,7680.63,305000000
2010/5/6,09:52:00,7677.92,7677.92,7677.92,7677.92,375000000
2010/5/6,09:53:00,7681.66,7681.66,7681.66,7681.66,311000000
2010/5/6,09:54:00,7682.32,7682.32,7682.32,7682.32,225000000
2010/5/6,09:55:00,7682.19,7682.19,7682.19,7682.19,311000000
2010/5/6,09:56:00,7684.65,7684.65,7684.65,7684.65,310000000
2010/5/6,09:57:00,7684.24,7684.24,7684.24,7684.24,316000000
2010/5/6,09:58:00,7685.51,7685.51,7685.51,7685.51,329000000
2010/5/6,09:59:00,7681.70,7681.70,7681.70,7681.70,308000000
2010/5/6,10:00:00,7681.89,7681.89,7681.89,7681.89,325000000
2010/5/6,10:01:00,7682.51,7682.51,7682.51,7682.51,329000000
2010/5/6,10:02:00,7684.86,7684.86,7684.86,7684.86,250000000
2010/5/6,10:03:00,7680.57,7680.57,7680.57,7680.57,465000000
2010/5/6,10:04:00,7682.68,7682.68,7682.68,7682.68,259000000
2010/5/6,10:05:00,7680.97,7680.97,7680.97,7680.97,432000000
2010/5/6,10:06:00,7678.01,7678.01,7678.01,7678.01,343000000
2010/5/6,10:07:00,7677.52,7677.52,7677.52,7677.52,271000000
2010/5/6,10:08:00,7675.01,7675.01,7675.01,7675.01,362000000
2010/5/6,10:09:00,7669.16,7669.16,7669.16,7669.16,407000000
2010/5/6,10:10:00,7663.40,7663.40,7663.40,7663.40,733000000
2010/5/6,10:11:00,7663.96,7663.96,7663.96,7663.96,567000000
2010/5/6,10:12:00,7663.84,7663.84,7663.84,7663.84,376000000
2010/5/6,10:13:00,7665.87,7665.87,7665.87,7665.87,416000000
2010/5/6,10:14:00,7664.45,7664.45,7664.45,7664.45,346000000
2010/5/6,10:15:00,7666.55,7666.55,7666.55,7666.55,315000000
2010/5/6,10:16:00,7667.18,7667.18,7667.18,7667.18,307000000
2010/5/6,10:17:00,7664.80,7664.80,7664.80,7664.80,274000000
2010/5/6,10:18:00,7660.53,7660.53,7660.53,7660.53,423000000
2010/5/6,10:19:00,7658.81,7658.81,7658.81,7658.81,387000000
2010/5/6,10:20:00,7659.94,7659.94,7659.94,7659.94,380000000
2010/5/6,10:21:00,7658.85,7658.85,7658.85,7658.85,421000000
2010/5/6,10:22:00,7659.18,7659.18,7659.18,7659.18,316000000
2010/5/6,10:23:00,7657.83,7657.83,7657.83,7657.83,441000000
2010/5/6,10:24:00,7658.15,7658.15,7658.15,7658.15,362000000
2010/5/6,10:25:00,7657.07,7657.07,7657.07,7657.07,319000000
2010/5/6,10:26:00,7654.09,7654.09,7654.09,7654.09,413000000
2010/5/6,10:27:00,7654.48,7654.48,7654.48,7654.48,331000000
2010/5/6,10:28:00,7652.66,7652.66,7652.66,7652.66,477000000
2010/5/6,10:29:00,7651.95,7651.95,7651.95,7651.95,449000000
2010/5/6,10:30:00,7654.44,7654.44,7654.44,7654.44,333000000
2010/5/6,10:31:00,7654.40,7654.40,7654.40,7654.40,356000000
2010/5/6,10:32:00,7657.29,7657.29,7657.29,7657.29,233000000
2010/5/6,10:33:00,7659.52,7659.52,7659.52,7659.52,292000000
2010/5/6,10:34:00,7660.81,7660.81,7660.81,7660.81,282000000
2010/5/6,10:35:00,7662.02,7662.02,7662.02,7662.02,209000000
2010/5/6,10:36:00,7664.31,7664.31,7664.31,7664.31,336000000
2010/5/6,10:37:00,7665.46,7665.46,7665.46,7665.46,230000000
2010/5/6,10:38:00,7667.09,7667.09,7667.09,7667.09,262000000
2010/5/6,10:39:00,7668.46,7668.46,7668.46,7668.46,272000000
2010/5/6,10:40:00,7668.95,7668.95,7668.95,7668.95,231000000
2010/5/6,10:41:00,7670.94,7670.94,7670.94,7670.94,317000000
2010/5/6,10:42:00,7672.12,7672.12,7672.12,7672.12,260000000
2010/5/6,10:43:00,7671.64,7671.64,7671.64,7671.64,246000000
2010/5/6,10:44:00,7667.53,7667.53,7667.53,7667.53,283000000
2010/5/6,10:45:00,7669.34,7669.34,7669.34,7669.34,238000000
2010/5/6,10:46:00,7670.75,7670.75,7670.75,7670.75,277000000
2010/5/6,10:47:00,7672.78,7672.78,7672.78,7672.78,253000000
2010/5/6,10:48:00,7676.76,7676.76,7676.76,7676.76,286000000
2010/5/6,10:49:00,7676.63,7676.63,7676.63,7676.63,383000000
2010/5/6,10:50:00,7679.16,7679.16,7679.16,7679.16,246000000
2010/5/6,10:51:00,7683.89,7683.89,7683.89,7683.89,355000000
2010/5/6,10:52:00,7684.71,7684.71,7684.71,7684.71,296000000
2010/5/6,10:53:00,7687.15,7687.15,7687.15,7687.15,322000000
2010/5/6,10:54:00,7686.62,7686.62,7686.62,7686.62,339000000
2010/5/6,10:55:00,7686.15,7686.15,7686.15,7686.15,298000000
2010/5/6,10:56:00,7687.03,7687.03,7687.03,7687.03,306000000
2010/5/6,10:57:00,7688.17,7688.17,7688.17,7688.17,276000000
2010/5/6,10:58:00,7687.88,7687.88,7687.88,7687.88,207000000
2010/5/6,10:59:00,7688.36,7688.36,7688.36,7688.36,263000000
2010/5/6,11:00:00,7688.47,7688.47,7688.47,7688.47,264000000
2010/5/6,11:01:00,7687.95,7687.95,7687.95,7687.95,302000000
2010/5/6,11:02:00,7687.12,7687.12,7687.12,7687.12,287000000
2010/5/6,11:03:00,7690.33,7690.33,7690.33,7690.33,186000000
2010/5/6,11:04:00,7686.63,7686.63,7686.63,7686.63,307000000
2010/5/6,11:05:00,7684.98,7684.98,7684.98,7684.98,284000000
2010/5/6,11:06:00,7682.12,7682.12,7682.12,7682.12,326000000
2010/5/6,11:07:00,7675.82,7675.82,7675.82,7675.82,482000000
2010/5/6,11:08:00,7674.37,7674.37,7674.37,7674.37,291000000
2010/5/6,11:09:00,7671.69,7671.69,7671.69,7671.69,416000000
2010/5/6,11:10:00,7673.55,7673.55,7673.55,7673.55,327000000
2010/5/6,11:11:00,7673.68,7673.68,7673.68,7673.68,230000000
2010/5/6,11:12:00,7670.92,7670.92,7670.92,7670.92,371000000
2010/5/6,11:13:00,7670.30,7670.30,7670.30,7670.30,223000000
2010/5/6,11:14:00,7671.24,7671.24,7671.24,7671.24,392000000
2010/5/6,11:15:00,7669.21,7669.21,7669.21,7669.21,183000000
2010/5/6,11:16:00,7670.29,7670.29,7670.29,7670.29,188000000
2010/5/6,11:17:00,7668.75,7668.75,7668.75,7668.75,265000000
2010/5/6,11:18:00,7670.89,7670.89,7670.89,7670.89,190000000
2010/5/6,11:19:00,7671.47,7671.47,7671.47,7671.47,200000000
2010/5/6,11:20:00,7671.64,7671.64,7671.64,7671.64,252000000
2010/5/6,11:21:00,7674.06,7674.06,7674.06,7674.06,183000000
2010/5/6,11:22:00,7675.27,7675.27,7675.27,7675.27,258000000
2010/5/6,11:23:00,7674.66,7674.66,7674.66,7674.66,196000000
2010/5/6,11:24:00,7675.64,7675.64,7675.64,7675.64,209000000
2010/5/6,11:25:00,7677.73,7677.73,7677.73,7677.73,245000000
2010/5/6,11:26:00,7678.69,7678.69,7678.69,7678.69,157000000
2010/5/6,11:27:00,7676.89,7676.89,7676.89,7676.89,348000000
2010/5/6,11:28:00,7677.10,7677.10,7677.10,7677.10,261000000
2010/5/6,11:29:00,7676.61,7676.61,7676.61,7676.61,235000000
2010/5/6,11:30:00,7678.10,7678.10,7678.10,7678.10,280000000
2010/5/6,11:31:00,7674.22,7674.22,7674.22,7674.22,245000000
2010/5/6,11:32:00,7674.33,7674.33,7674.33,7674.33,334000000
2010/5/6,11:33:00,7673.14,7673.14,7673.14,7673.14,299000000
2010/5/6,11:34:00,7670.03,7670.03,7670.03,7670.03,378000000
2010/5/6,11:35:00,7665.30,7665.30,7665.30,7665.30,583000000
2010/5/6,11:36:00,7666.52,7666.52,7666.52,7666.52,234000000
2010/5/6,11:37:00,7666.83,7666.83,7666.83,7666.83,270000000
2010/5/6,11:38:00,7666.72,7666.72,7666.72,7666.72,238000000
2010/5/6,11:39:00,7666.18,7666.18,7666.18,7666.18,200000000
2010/5/6,11:40:00,7668.00,7668.00,7668.00,7668.00,330000000
2010/5/6,11:41:00,7669.28,7669.28,7669.28,7669.28,203000000
2010/5/6,11:42:00,7666.66,7666.66,7666.66,7666.66,257000000
2010/5/6,11:43:00,7667.57,7667.57,7667.57,7667.57,314000000
2010/5/6,11:44:00,7666.59,7666.59,7666.59,7666.59,186000000
2010/5/6,11:45:00,7667.56,7667.56,7667.56,7667.56,262000000
2010/5/6,11:46:00,7667.70,7667.70,7667.70,7667.70,221000000
2010/5/6,11:47:00,7665.89,7665.89,7665.89,7665.89,319000000
2010/5/6,11:48:00,7664.97,7664.97,7664.97,7664.97,300000000
2010/5/6,11:49:00,7666.12,7666.12,7666.12,7666.12,225000000
2010/5/6,11:50:00,7663.42,7663.42,7663.42,7663.42,351000000
2010/5/6,11:51:00,7659.35,7659.35,7659.35,7659.35,273000000
2010/5/6,11:52:00,7658.47,7658.47,7658.47,7658.47,279000000
2010/5/6,11:53:00,7658.49,7658.49,7658.49,7658.49,363000000
2010/5/6,11:54:00,7660.23,7660.23,7660.23,7660.23,251000000
2010/5/6,11:55:00,7660.34,7660.34,7660.34,7660.34,391000000
2010/5/6,11:56:00,7658.55,7658.55,7658.55,7658.55,336000000
2010/5/6,11:57:00,7659.69,7659.69,7659.69,7659.69,261000000
2010/5/6,11:58:00,7661.34,7661.34,7661.34,7661.34,305000000
2010/5/6,11:59:00,7661.30,7661.30,7661.30,7661.30,190000000
2010/5/6,12:00:00,7661.30,7661.30,7661.30,7661.30,248000000
2010/5/6,12:01:00,7660.37,7660.37,7660.37,7660.37,298000000
2010/5/6,12:02:00,7662.21,7662.21,7662.21,7662.21,176000000
2010/5/6,12:03:00,7663.19,7663.19,7663.19,7663.19,186000000
2010/5/6,12:04:00,7660.99,7660.99,7660.99,7660.99,263000000
2010/5/6,12:05:00,7658.64,7658.64,7658.64,7658.64,389000000
2010/5/6,12:06:00,7649.54,7649.54,7649.54,7649.54,871000000
2010/5/6,12:07:00,7645.32,7645.32,7645.32,7645.32,465000000
2010/5/6,12:08:00,7639.72,7639.72,7639.72,7639.72,1099000064
2010/5/6,12:09:00,7633.15,7633.15,7633.15,7633.15,988000000
2010/5/6,12:10:00,7629.66,7629.66,7629.66,7629.66,741000000
2010/5/6,12:11:00,7622.36,7622.36,7622.36,7622.36,953000000
2010/5/6,12:12:00,7621.12,7621.12,7621.12,7621.12,550000000
2010/5/6,12:13:00,7624.05,7624.05,7624.05,7624.05,570000000
2010/5/6,12:14:00,7626.29,7626.29,7626.29,7626.29,419000000
2010/5/6,12:15:00,7630.43,7630.43,7630.43,7630.43,381000000
2010/5/6,12:16:00,7631.87,7631.87,7631.87,7631.87,356000000
2010/5/6,12:17:00,7629.40,7629.40,7629.40,7629.40,251000000
2010/5/6,12:18:00,7627.81,7627.81,7627.81,7627.81,337000000
2010/5/6,12:19:00,7623.94,7623.94,7623.94,7623.94,404000000
2010/5/6,12:20:00,7614.63,7614.63,7614.63,7614.63,747000000
2010/5/6,12:21:00,7608.70,7608.70,7608.70,7608.70,707000000
2010/5/6,12:22:00,7609.48,7609.48,7609.48,7609.48,490000000
2010/5/6,12:23:00,7605.18,7605.18,7605.18,7605.18,731000000
2010/5/6,12:24:00,7602.56,7602.56,7602.56,7602.56,533000000
2010/5/6,12:25:00,7601.94,7601.94,7601.94,7601.94,469000000
2010/5/6,12:26:00,7604.09,7604.09,7604.09,7604.09,615000000
2010/5/6,12:27:00,7603.16,7603.16,7603.16,7603.16,369000000
2010/5/6,12:28:00,7604.04,7604.04,7604.04,7604.04,514000000
2010/5/6,12:29:00,7602.82,7602.82,7602.82,7602.82,590000000
2010/5/6,12:30:00,7603.63,7603.63,7603.63,7603.63,351000000
2010/5/6,12:31:00,7604.99,7604.99,7604.99,7604.99,421000000
2010/5/6,12:32:00,7604.73,7604.73,7604.73,7604.73,365000000
2010/5/6,12:33:00,7604.83,7604.83,7604.83,7604.83,400000000
2010/5/6,12:34:00,7606.63,7606.63,7606.63,7606.63,378000000
2010/5/6,12:35:00,7605.61,7605.61,7605.61,7605.61,280000000
2010/5/6,12:36:00,7601.04,7601.04,7601.04,7601.04,472000000
2010/5/6,12:37:00,7600.42,7600.42,7600.42,7600.42,327000000
2010/5/6,12:38:00,7594.05,7594.05,7594.05,7594.05,597000000
2010/5/6,12:39:00,7593.46,7593.46,7593.46,7593.46,504000000
2010/5/6,12:40:00,7591.07,7591.07,7591.07,7591.07,474000000
2010/5/6,12:41:00,7581.78,7581.78,7581.78,7581.78,872000000
2010/5/6,12:42:00,7575.93,7575.93,7575.93,7575.93,1016000000
2010/5/6,12:43:00,7568.26,7568.26,7568.26,7568.26,1011000000
2010/5/6,12:44:00,7566.00,7566.00,7566.00,7566.00,1042000000
2010/5/6,12:45:00,7566.64,7566.64,7566.64,7566.64,635000000
2010/5/6,12:46:00,7569.55,7569.55,7569.55,7569.55,764000000
2010/5/6,12:47:00,7574.34,7574.34,7574.34,7574.34,556000000
2010/5/6,12:48:00,7577.05,7577.05,7577.05,7577.05,385000000
2010/5/6,12:49:00,7583.20,7583.20,7583.20,7583.20,487000000
2010/5/6,12:50:00,7589.65,7589.65,7589.65,7589.65,362000000
2010/5/6,12:51:00,7586.76,7586.76,7586.76,7586.76,461000000
2010/5/6,12:52:00,7589.28,7589.28,7589.28,7589.28,304000000
2010/5/6,12:53:00,7587.49,7587.49,7587.49,7587.49,400000000
2010/5/6,12:54:00,7589.40,7589.40,7589.40,7589.40,363000000
2010/5/6,12:55:00,7592.03,7592.03,7592.03,7592.03,274000000
2010/5/6,12:56:00,7592.64,7592.64,7592.64,7592.64,292000000
2010/5/6,12:57:00,7595.08,7595.08,7595.08,7595.08,349000000
2010/5/6,12:58:00,7595.85,7595.85,7595.85,7595.85,255000000
2010/5/6,12:59:00,7591.50,7591.50,7591.50,7591.50,421000000
2010/5/6,13:00:00,7590.13,7590.13,7590.13,7590.13,390000000
2010/5/6,13:01:00,7586.27,7586.27,7586.27,7586.27,1031000000
2010/5/6,13:02:00,7587.39,7587.39,7587.39,7587.39,443000000
2010/5/6,13:03:00,7588.68,7588.68,7588.68,7588.68,347000000
2010/5/6,13:04:00,7589.81,7589.81,7589.81,7589.81,488000000
2010/5/6,13:05:00,7587.83,7587.83,7587.83,7587.83,407000000
2010/5/6,13:06:00,7587.30,7587.30,7587.30,7587.30,364000000
2010/5/6,13:07:00,7584.10,7584.10,7584.10,7584.10,508000000
2010/5/6,13:08:00,7583.15,7583.15,7583.15,7583.15,389000000
2010/5/6,13:09:00,7583.06,7583.06,7583.06,7583.06,582000000
2010/5/6,13:10:00,7579.22,7579.22,7579.22,7579.22,467000000
2010/5/6,13:11:00,7576.82,7576.82,7576.82,7576.82,566000000
2010/5/6,13:12:00,7571.63,7571.63,7571.63,7571.63,876000000
2010/5/6,13:13:00,7562.03,7562.03,7562.03,7562.03,893000000
2010/5/6,13:14:00,7564.95,7564.95,7564.95,7564.95,900000000
2010/5/6,13:15:00,7562.33,7562.33,7562.33,7562.33,840000000
2010/5/6,13:16:00,7563.55,7563.55,7563.55,7563.55,577000000
2010/5/6,13:17:00,7565.34,7565.34,7565.34,7565.34,681000000
2010/5/6,13:18:00,7567.49,7567.49,7567.49,7567.49,664000000
2010/5/6,13:19:00,7572.29,7572.29,7572.29,7572.29,670000000
2010/5/6,13:20:00,7576.21,7576.21,7576.21,7576.21,523000000
2010/5/6,13:21:00,7576.86,7576.86,7576.86,7576.86,477000000
2010/5/6,13:22:00,7581.33,7581.33,7581.33,7581.33,568000000
2010/5/6,13:23:00,7581.05,7581.05,7581.05,7581.05,558000000
2010/5/6,13:24:00,7583.00,7583.00,7583.00,7583.00,549000000
2010/5/6,13:25:00,7585.07,7585.07,7585.07,7585.07,676000000
2010/5/6,13:26:00,7585.07,7585.07,7585.07,7585.07,0
2010/5/6,13:27:00,7585.07,7585.07,7585.07,7585.07,0
2010/5/6,13:28:00,7585.07,7585.07,7585.07,7585.07,0
2010/5/6,13:29:00,7585.07,7585.07,7585.07,7585.07,0
2010/5/6,13:30:00,7579.48,7579.48,7579.48,7579.48,333032448
2010/5/7,09:01:00,7393.27,7393.27,7393.27,7393.27,3160032768
2010/5/7,09:02:00,7396.51,7396.51,7396.51,7396.51,1264000000
2010/5/7,09:03:00,7405.82,7405.82,7405.82,7405.82,1484000000
2010/5/7,09:04:00,7412.30,7412.30,7412.30,7412.30,1452000000
2010/5/7,09:05:00,7423.47,7423.47,7423.47,7423.47,1148000000
2010/5/7,09:06:00,7439.93,7439.93,7439.93,7439.93,1308000000
2010/5/7,09:07:00,7443.07,7443.07,7443.07,7443.07,936000000
2010/5/7,09:08:00,7446.31,7446.31,7446.31,7446.31,1002000000
2010/5/7,09:09:00,7455.60,7455.60,7455.60,7455.60,1135000064
2010/5/7,09:10:00,7455.56,7455.56,7455.56,7455.56,732000000
2010/5/7,09:11:00,7450.21,7450.21,7450.21,7450.21,815000000
2010/5/7,09:12:00,7446.05,7446.05,7446.05,7446.05,691000000
2010/5/7,09:13:00,7445.43,7445.43,7445.43,7445.43,613000000
2010/5/7,09:14:00,7443.85,7443.85,7443.85,7443.85,898000000
2010/5/7,09:15:00,7445.70,7445.70,7445.70,7445.70,690000000
2010/5/7,09:16:00,7447.11,7447.11,7447.11,7447.11,612000000
2010/5/7,09:17:00,7442.32,7442.32,7442.32,7442.32,701000000
2010/5/7,09:18:00,7441.26,7441.26,7441.26,7441.26,618000000
2010/5/7,09:19:00,7435.98,7435.98,7435.98,7435.98,801000000
2010/5/7,09:20:00,7433.45,7433.45,7433.45,7433.45,735000000
2010/5/7,09:21:00,7426.48,7426.48,7426.48,7426.48,938000000
2010/5/7,09:22:00,7419.50,7419.50,7419.50,7419.50,996000000
2010/5/7,09:23:00,7413.71,7413.71,7413.71,7413.71,901000000
2010/5/7,09:24:00,7412.92,7412.92,7412.92,7412.92,1235000064
2010/5/7,09:25:00,7409.05,7409.05,7409.05,7409.05,1000000000
2010/5/7,09:26:00,7401.71,7401.71,7401.71,7401.71,1164999936
2010/5/7,09:27:00,7392.65,7392.65,7392.65,7392.65,1216000000
2010/5/7,09:28:00,7387.19,7387.19,7387.19,7387.19,1159000064
2010/5/7,09:29:00,7389.90,7389.90,7389.90,7389.90,1492999936
2010/5/7,09:30:00,7397.82,7397.82,7397.82,7397.82,1282000000
2010/5/7,09:31:00,7400.13,7400.13,7400.13,7400.13,884000000
2010/5/7,09:32:00,7398.27,7398.27,7398.27,7398.27,832000000
2010/5/7,09:33:00,7396.73,7396.73,7396.73,7396.73,571000000
2010/5/7,09:34:00,7398.53,7398.53,7398.53,7398.53,604000000
2010/5/7,09:35:00,7398.15,7398.15,7398.15,7398.15,520000000
2010/5/7,09:36:00,7400.29,7400.29,7400.29,7400.29,444000000
2010/5/7,09:37:00,7400.55,7400.55,7400.55,7400.55,537000000
2010/5/7,09:38:00,7398.66,7398.66,7398.66,7398.66,468000000
2010/5/7,09:39:00,7399.22,7399.22,7399.22,7399.22,483000000
2010/5/7,09:40:00,7400.08,7400.08,7400.08,7400.08,546000000
2010/5/7,09:41:00,7400.27,7400.27,7400.27,7400.27,494000000
2010/5/7,09:42:00,7400.73,7400.73,7400.73,7400.73,556000000
2010/5/7,09:43:00,7401.08,7401.08,7401.08,7401.08,455000000
2010/5/7,09:44:00,7406.30,7406.30,7406.30,7406.30,441000000
2010/5/7,09:45:00,7408.89,7408.89,7408.89,7408.89,500000000
2010/5/7,09:46:00,7412.52,7412.52,7412.52,7412.52,368000000
2010/5/7,09:47:00,7419.49,7419.49,7419.49,7419.49,647000000
2010/5/7,09:48:00,7432.08,7432.08,7432.08,7432.08,670000000
2010/5/7,09:49:00,7439.50,7439.50,7439.50,7439.50,673000000
2010/5/7,09:50:00,7450.66,7450.66,7450.66,7450.66,851000000
2010/5/7,09:51:00,7452.67,7452.67,7452.67,7452.67,631000000
2010/5/7,09:52:00,7455.11,7455.11,7455.11,7455.11,772000000
2010/5/7,09:53:00,7454.04,7454.04,7454.04,7454.04,613000000
2010/5/7,09:54:00,7450.80,7450.80,7450.80,7450.80,536000000
2010/5/7,09:55:00,7449.75,7449.75,7449.75,7449.75,532000000
2010/5/7,09:56:00,7448.58,7448.58,7448.58,7448.58,317000000
2010/5/7,09:57:00,7450.37,7450.37,7450.37,7450.37,359000000
2010/5/7,09:58:00,7449.45,7449.45,7449.45,7449.45,385000000
2010/5/7,09:59:00,7448.15,7448.15,7448.15,7448.15,310000000
2010/5/7,10:00:00,7447.13,7447.13,7447.13,7447.13,319000000
2010/5/7,10:01:00,7447.51,7447.51,7447.51,7447.51,295000000
2010/5/7,10:02:00,7446.35,7446.35,7446.35,7446.35,320000000
2010/5/7,10:03:00,7444.54,7444.54,7444.54,7444.54,332000000
2010/5/7,10:04:00,7447.51,7447.51,7447.51,7447.51,294000000
2010/5/7,10:05:00,7446.74,7446.74,7446.74,7446.74,316000000
2010/5/7,10:06:00,7446.01,7446.01,7446.01,7446.01,276000000
2010/5/7,10:07:00,7446.99,7446.99,7446.99,7446.99,263000000
2010/5/7,10:08:00,7451.31,7451.31,7451.31,7451.31,368000000
2010/5/7,10:09:00,7455.37,7455.37,7455.37,7455.37,475000000
2010/5/7,10:10:00,7467.83,7467.83,7467.83,7467.83,654000000
2010/5/7,10:11:00,7474.17,7474.17,7474.17,7474.17,662000000
2010/5/7,10:12:00,7482.17,7482.17,7482.17,7482.17,591000000
2010/5/7,10:13:00,7491.23,7491.23,7491.23,7491.23,783000000
2010/5/7,10:14:00,7497.37,7497.37,7497.37,7497.37,613000000
2010/5/7,10:15:00,7501.91,7501.91,7501.91,7501.91,814000000
2010/5/7,10:16:00,7502.90,7502.90,7502.90,7502.90,666000000
2010/5/7,10:17:00,7503.36,7503.36,7503.36,7503.36,561000000
2010/5/7,10:18:00,7497.36,7497.36,7497.36,7497.36,693000000
2010/5/7,10:19:00,7495.12,7495.12,7495.12,7495.12,434000000
2010/5/7,10:20:00,7490.03,7490.03,7490.03,7490.03,501000000
2010/5/7,10:21:00,7489.49,7489.49,7489.49,7489.49,402000000
2010/5/7,10:22:00,7488.80,7488.80,7488.80,7488.80,278000000
2010/5/7,10:23:00,7491.64,7491.64,7491.64,7491.64,386000000
2010/5/7,10:24:00,7487.08,7487.08,7487.08,7487.08,303000000
2010/5/7,10:25:00,7492.38,7492.38,7492.38,7492.38,271000000
2010/5/7,10:26:00,7488.12,7488.12,7488.12,7488.12,301000000
2010/5/7,10:27:00,7488.70,7488.70,7488.70,7488.70,231000000
2010/5/7,10:28:00,7491.84,7491.84,7491.84,7491.84,374000000
2010/5/7,10:29:00,7492.11,7492.11,7492.11,7492.11,305000000
2010/5/7,10:30:00,7493.87,7493.87,7493.87,7493.87,224000000
2010/5/7,10:31:00,7496.99,7496.99,7496.99,7496.99,320000000
2010/5/7,10:32:00,7499.20,7499.20,7499.20,7499.20,306000000
2010/5/7,10:33:00,7501.47,7501.47,7501.47,7501.47,331000000
2010/5/7,10:34:00,7503.19,7503.19,7503.19,7503.19,343000000
2010/5/7,10:35:00,7508.83,7508.83,7508.83,7508.83,367000000
2010/5/7,10:36:00,7504.84,7504.84,7504.84,7504.84,443000000
2010/5/7,10:37:00,7504.87,7504.87,7504.87,7504.87,348000000
2010/5/7,10:38:00,7502.30,7502.30,7502.30,7502.30,413000000
2010/5/7,10:39:00,7502.40,7502.40,7502.40,7502.40,495000000
2010/5/7,10:40:00,7498.28,7498.28,7498.28,7498.28,384000000
2010/5/7,10:41:00,7497.02,7497.02,7497.02,7497.02,396000000
2010/5/7,10:42:00,7496.12,7496.12,7496.12,7496.12,374000000
2010/5/7,10:43:00,7501.48,7501.48,7501.48,7501.48,342000000
2010/5/7,10:44:00,7506.24,7506.24,7506.24,7506.24,368000000
2010/5/7,10:45:00,7508.49,7508.49,7508.49,7508.49,289000000
2010/5/7,10:46:00,7514.39,7514.39,7514.39,7514.39,466000000
2010/5/7,10:47:00,7513.83,7513.83,7513.83,7513.83,447000000
2010/5/7,10:48:00,7516.80,7516.80,7516.80,7516.80,458000000
2010/5/7,10:49:00,7516.78,7516.78,7516.78,7516.78,557000000
2010/5/7,10:50:00,7519.94,7519.94,7519.94,7519.94,359000000
2010/5/7,10:51:00,7522.57,7522.57,7522.57,7522.57,487000000
2010/5/7,10:52:00,7524.86,7524.86,7524.86,7524.86,482000000
2010/5/7,10:53:00,7527.27,7527.27,7527.27,7527.27,404000000
2010/5/7,10:54:00,7525.02,7525.02,7525.02,7525.02,519000000
2010/5/7,10:55:00,7523.64,7523.64,7523.64,7523.64,320000000
2010/5/7,10:56:00,7525.32,7525.32,7525.32,7525.32,443000000
2010/5/7,10:57:00,7525.48,7525.48,7525.48,7525.48,361000000
2010/5/7,10:58:00,7524.52,7524.52,7524.52,7524.52,294000000
2010/5/7,10:59:00,7527.27,7527.27,7527.27,7527.27,380000000
2010/5/7,11:00:00,7526.80,7526.80,7526.80,7526.80,258000000
2010/5/7,11:01:00,7527.90,7527.90,7527.90,7527.90,330000000
2010/5/7,11:02:00,7521.78,7521.78,7521.78,7521.78,327000000
2010/5/7,11:03:00,7521.34,7521.34,7521.34,7521.34,274000000
2010/5/7,11:04:00,7521.44,7521.44,7521.44,7521.44,352000000
2010/5/7,11:05:00,7517.81,7517.81,7517.81,7517.81,311000000
2010/5/7,11:06:00,7516.04,7516.04,7516.04,7516.04,296000000
2010/5/7,11:07:00,7512.23,7512.23,7512.23,7512.23,297000000
2010/5/7,11:08:00,7507.32,7507.32,7507.32,7507.32,414000000
2010/5/7,11:09:00,7501.30,7501.30,7501.30,7501.30,585000000
2010/5/7,11:10:00,7498.29,7498.29,7498.29,7498.29,567000000
2010/5/7,11:11:00,7494.66,7494.66,7494.66,7494.66,412000000
2010/5/7,11:12:00,7493.06,7493.06,7493.06,7493.06,468000000
2010/5/7,11:13:00,7492.43,7492.43,7492.43,7492.43,311000000
2010/5/7,11:14:00,7493.50,7493.50,7493.50,7493.50,287000000
2010/5/7,11:15:00,7494.27,7494.27,7494.27,7494.27,296000000
2010/5/7,11:16:00,7494.82,7494.82,7494.82,7494.82,254000000
2010/5/7,11:17:00,7491.43,7491.43,7491.43,7491.43,331000000
2010/5/7,11:18:00,7493.74,7493.74,7493.74,7493.74,186000000
2010/5/7,11:19:00,7491.87,7491.87,7491.87,7491.87,267000000
2010/5/7,11:20:00,7493.10,7493.10,7493.10,7493.10,227000000
2010/5/7,11:21:00,7491.76,7491.76,7491.76,7491.76,243000000
2010/5/7,11:22:00,7493.04,7493.04,7493.04,7493.04,278000000
2010/5/7,11:23:00,7493.34,7493.34,7493.34,7493.34,179000000
2010/5/7,11:24:00,7495.13,7495.13,7495.13,7495.13,257000000
2010/5/7,11:25:00,7497.33,7497.33,7497.33,7497.33,247000000
2010/5/7,11:26:00,7498.62,7498.62,7498.62,7498.62,162000000
2010/5/7,11:27:00,7499.29,7499.29,7499.29,7499.29,239000000
2010/5/7,11:28:00,7499.47,7499.47,7499.47,7499.47,201000000
2010/5/7,11:29:00,7497.48,7497.48,7497.48,7497.48,197000000
2010/5/7,11:30:00,7498.71,7498.71,7498.71,7498.71,296000000
2010/5/7,11:31:00,7499.55,7499.55,7499.55,7499.55,160000000
2010/5/7,11:32:00,7499.93,7499.93,7499.93,7499.93,273000000
2010/5/7,11:33:00,7500.18,7500.18,7500.18,7500.18,245000000
2010/5/7,11:34:00,7501.92,7501.92,7501.92,7501.92,186000000
2010/5/7,11:35:00,7502.02,7502.02,7502.02,7502.02,226000000
2010/5/7,11:36:00,7505.07,7505.07,7505.07,7505.07,148000000
2010/5/7,11:37:00,7505.63,7505.63,7505.63,7505.63,206000000
2010/5/7,11:38:00,7507.17,7507.17,7507.17,7507.17,249000000
2010/5/7,11:39:00,7506.35,7506.35,7506.35,7506.35,207000000
2010/5/7,11:40:00,7508.41,7508.41,7508.41,7508.41,268000000
2010/5/7,11:41:00,7511.05,7511.05,7511.05,7511.05,221000000
2010/5/7,11:42:00,7513.06,7513.06,7513.06,7513.06,245000000
2010/5/7,11:43:00,7513.03,7513.03,7513.03,7513.03,234000000
2010/5/7,11:44:00,7515.10,7515.10,7515.10,7515.10,210000000
2010/5/7,11:45:00,7513.82,7513.82,7513.82,7513.82,348000000
2010/5/7,11:46:00,7516.33,7516.33,7516.33,7516.33,244000000
2010/5/7,11:47:00,7522.88,7522.88,7522.88,7522.88,305000000
2010/5/7,11:48:00,7522.86,7522.86,7522.86,7522.86,432000000
2010/5/7,11:49:00,7525.29,7525.29,7525.29,7525.29,289000000
2010/5/7,11:50:00,7529.90,7529.90,7529.90,7529.90,400000000
2010/5/7,11:51:00,7531.80,7531.80,7531.80,7531.80,339000000
2010/5/7,11:52:00,7536.52,7536.52,7536.52,7536.52,376000000
2010/5/7,11:53:00,7539.67,7539.67,7539.67,7539.67,453000000
2010/5/7,11:54:00,7541.92,7541.92,7541.92,7541.92,357000000
2010/5/7,11:55:00,7543.77,7543.77,7543.77,7543.77,528000000
2010/5/7,11:56:00,7544.48,7544.48,7544.48,7544.48,446000000
2010/5/7,11:57:00,7546.10,7546.10,7546.10,7546.10,410000000
2010/5/7,11:58:00,7549.66,7549.66,7549.66,7549.66,493000000
2010/5/7,11:59:00,7550.77,7550.77,7550.77,7550.77,300000000
2010/5/7,12:00:00,7549.95,7549.95,7549.95,7549.95,377000000
2010/5/7,12:01:00,7549.34,7549.34,7549.34,7549.34,303000000
2010/5/7,12:02:00,7548.98,7548.98,7548.98,7548.98,343000000
2010/5/7,12:03:00,7541.91,7541.91,7541.91,7541.91,478000000
2010/5/7,12:04:00,7535.56,7535.56,7535.56,7535.56,388000000
2010/5/7,12:05:00,7535.10,7535.10,7535.10,7535.10,343000000
2010/5/7,12:06:00,7535.13,7535.13,7535.13,7535.13,237000000
2010/5/7,12:07:00,7536.22,7536.22,7536.22,7536.22,172000000
2010/5/7,12:08:00,7537.62,7537.62,7537.62,7537.62,222000000
2010/5/7,12:09:00,7535.35,7535.35,7535.35,7535.35,221000000
2010/5/7,12:10:00,7536.30,7536.30,7536.30,7536.30,195000000
2010/5/7,12:11:00,7536.51,7536.51,7536.51,7536.51,243000000
2010/5/7,12:12:00,7537.02,7537.02,7537.02,7537.02,174000000
2010/5/7,12:13:00,7540.41,7540.41,7540.41,7540.41,251000000
2010/5/7,12:14:00,7540.03,7540.03,7540.03,7540.03,222000000
2010/5/7,12:15:00,7542.67,7542.67,7542.67,7542.67,258000000
2010/5/7,12:16:00,7547.86,7547.86,7547.86,7547.86,334000000
2010/5/7,12:17:00,7548.86,7548.86,7548.86,7548.86,211000000
2010/5/7,12:18:00,7549.56,7549.56,7549.56,7549.56,332000000
2010/5/7,12:19:00,7545.45,7545.45,7545.45,7545.45,465000000
2010/5/7,12:20:00,7539.89,7539.89,7539.89,7539.89,496000000
2010/5/7,12:21:00,7540.48,7540.48,7540.48,7540.48,530000000
2010/5/7,12:22:00,7545.63,7545.63,7545.63,7545.63,242000000
2010/5/7,12:23:00,7542.69,7542.69,7542.69,7542.69,308000000
2010/5/7,12:24:00,7544.48,7544.48,7544.48,7544.48,330000000
2010/5/7,12:25:00,7547.10,7547.10,7547.10,7547.10,299000000
2010/5/7,12:26:00,7548.29,7548.29,7548.29,7548.29,321000000
2010/5/7,12:27:00,7553.69,7553.69,7553.69,7553.69,323000000
2010/5/7,12:28:00,7555.55,7555.55,7555.55,7555.55,357000000
2010/5/7,12:29:00,7559.57,7559.57,7559.57,7559.57,409000000
2010/5/7,12:30:00,7560.32,7560.32,7560.32,7560.32,363000000
2010/5/7,12:31:00,7564.15,7564.15,7564.15,7564.15,517000000
2010/5/7,12:32:00,7568.89,7568.89,7568.89,7568.89,375000000
2010/5/7,12:33:00,7571.77,7571.77,7571.77,7571.77,464000000
2010/5/7,12:34:00,7572.45,7572.45,7572.45,7572.45,503000000
2010/5/7,12:35:00,7572.79,7572.79,7572.79,7572.79,423000000
2010/5/7,12:36:00,7567.06,7567.06,7567.06,7567.06,650000000
2010/5/7,12:37:00,7567.68,7567.68,7567.68,7567.68,423000000
2010/5/7,12:38:00,7563.78,7563.78,7563.78,7563.78,409000000
2010/5/7,12:39:00,7561.83,7561.83,7561.83,7561.83,421000000
2010/5/7,12:40:00,7557.36,7557.36,7557.36,7557.36,440000000
2010/5/7,12:41:00,7559.03,7559.03,7559.03,7559.03,407000000
2010/5/7,12:42:00,7555.53,7555.53,7555.53,7555.53,398000000
2010/5/7,12:43:00,7556.27,7556.27,7556.27,7556.27,271000000
2010/5/7,12:44:00,7554.74,7554.74,7554.74,7554.74,383000000
2010/5/7,12:45:00,7553.53,7553.53,7553.53,7553.53,215000000
2010/5/7,12:46:00,7552.33,7552.33,7552.33,7552.33,338000000
2010/5/7,12:47:00,7555.23,7555.23,7555.23,7555.23,298000000
2010/5/7,12:48:00,7556.98,7556.98,7556.98,7556.98,286000000
2010/5/7,12:49:00,7557.41,7557.41,7557.41,7557.41,327000000
2010/5/7,12:50:00,7556.43,7556.43,7556.43,7556.43,296000000
2010/5/7,12:51:00,7558.34,7558.34,7558.34,7558.34,460000000
2010/5/7,12:52:00,7559.52,7559.52,7559.52,7559.52,399000000
2010/5/7,12:53:00,7557.68,7557.68,7557.68,7557.68,310000000
2010/5/7,12:54:00,7556.46,7556.46,7556.46,7556.46,412000000
2010/5/7,12:55:00,7555.63,7555.63,7555.63,7555.63,406000000
2010/5/7,12:56:00,7550.21,7550.21,7550.21,7550.21,457000000
2010/5/7,12:57:00,7553.81,7553.81,7553.81,7553.81,424000000
2010/5/7,12:58:00,7552.86,7552.86,7552.86,7552.86,259000000
2010/5/7,12:59:00,7552.88,7552.88,7552.88,7552.88,338000000
2010/5/7,13:00:00,7552.54,7552.54,7552.54,7552.54,345000000
2010/5/7,13:01:00,7552.11,7552.11,7552.11,7552.11,350000000
2010/5/7,13:02:00,7552.61,7552.61,7552.61,7552.61,334000000
2010/5/7,13:03:00,7555.44,7555.44,7555.44,7555.44,259000000
2010/5/7,13:04:00,7556.77,7556.77,7556.77,7556.77,383000000
2010/5/7,13:05:00,7557.01,7557.01,7557.01,7557.01,358000000
2010/5/7,13:06:00,7558.98,7558.98,7558.98,7558.98,381000000
2010/5/7,13:07:00,7554.06,7554.06,7554.06,7554.06,604000000
2010/5/7,13:08:00,7549.91,7549.91,7549.91,7549.91,443000000
2010/5/7,13:09:00,7551.44,7551.44,7551.44,7551.44,550000000
2010/5/7,13:10:00,7546.18,7546.18,7546.18,7546.18,727000000
2010/5/7,13:11:00,7542.17,7542.17,7542.17,7542.17,586000000
2010/5/7,13:12:00,7539.38,7539.38,7539.38,7539.38,685000000
2010/5/7,13:13:00,7540.12,7540.12,7540.12,7540.12,454000000
2010/5/7,13:14:00,7541.47,7541.47,7541.47,7541.47,446000000
2010/5/7,13:15:00,7543.33,7543.33,7543.33,7543.33,454000000
2010/5/7,13:16:00,7545.55,7545.55,7545.55,7545.55,351000000
2010/5/7,13:17:00,7545.39,7545.39,7545.39,7545.39,558000000
2010/5/7,13:18:00,7543.26,7543.26,7543.26,7543.26,465000000
2010/5/7,13:19:00,7547.35,7547.35,7547.35,7547.35,456000000
2010/5/7,13:20:00,7550.21,7550.21,7550.21,7550.21,578000000
2010/5/7,13:21:00,7551.66,7551.66,7551.66,7551.66,498000000
2010/5/7,13:22:00,7555.15,7555.15,7555.15,7555.15,642000000
2010/5/7,13:23:00,7557.63,7557.63,7557.63,7557.63,582000000
2010/5/7,13:24:00,7562.83,7562.83,7562.83,7562.83,589000000
2010/5/7,13:25:00,7569.24,7569.24,7569.24,7569.24,762000000
2010/5/7,13:26:00,7569.25,7569.25,7569.25,7569.25,0
2010/5/7,13:27:00,7569.25,7569.25,7569.25,7569.25,0
2010/5/7,13:28:00,7569.25,7569.25,7569.25,7569.25,0
2010/5/7,13:29:00,7569.25,7569.25,7569.25,7569.25,0
2010/5/7,13:30:00,7567.10,7567.10,7567.10,7567.10,1461032960
2010/5/10,09:01:00,7610.88,7610.88,7610.88,7610.88,3356999936
2010/5/10,09:02:00,7615.45,7615.45,7615.45,7615.45,979000000
2010/5/10,09:03:00,7616.45,7616.45,7616.45,7616.45,973000000
2010/5/10,09:04:00,7607.14,7607.14,7607.14,7607.14,939000000
2010/5/10,09:05:00,7603.07,7603.07,7603.07,7603.07,724000000
2010/5/10,09:06:00,7601.21,7601.21,7601.21,7601.21,656000000
2010/5/10,09:07:00,7596.58,7596.58,7596.58,7596.58,635000000
2010/5/10,09:08:00,7583.35,7583.35,7583.35,7583.35,701000000
2010/5/10,09:09:00,7580.02,7580.02,7580.02,7580.02,640000000
2010/5/10,09:10:00,7577.64,7577.64,7577.64,7577.64,647000000
2010/5/10,09:11:00,7577.36,7577.36,7577.36,7577.36,557000000
2010/5/10,09:12:00,7580.36,7580.36,7580.36,7580.36,518000000
2010/5/10,09:13:00,7583.70,7583.70,7583.70,7583.70,529000000
2010/5/10,09:14:00,7586.94,7586.94,7586.94,7586.94,475000000
2010/5/10,09:15:00,7590.09,7590.09,7590.09,7590.09,425000000
2010/5/10,09:16:00,7591.08,7591.08,7591.08,7591.08,428000000
2010/5/10,09:17:00,7591.43,7591.43,7591.43,7591.43,471000000
2010/5/10,09:18:00,7593.29,7593.29,7593.29,7593.29,379000000
2010/5/10,09:19:00,7594.31,7594.31,7594.31,7594.31,490000000
2010/5/10,09:20:00,7595.96,7595.96,7595.96,7595.96,499000000
2010/5/10,09:21:00,7591.50,7591.50,7591.50,7591.50,502000000
2010/5/10,09:22:00,7584.80,7584.80,7584.80,7584.80,607000000
2010/5/10,09:23:00,7583.00,7583.00,7583.00,7583.00,440000000
2010/5/10,09:24:00,7580.39,7580.39,7580.39,7580.39,376000000
2010/5/10,09:25:00,7582.33,7582.33,7582.33,7582.33,348000000
2010/5/10,09:26:00,7580.05,7580.05,7580.05,7580.05,378000000
2010/5/10,09:27:00,7582.98,7582.98,7582.98,7582.98,371000000
2010/5/10,09:28:00,7581.46,7581.46,7581.46,7581.46,328000000
2010/5/10,09:29:00,7585.07,7585.07,7585.07,7585.07,374000000
2010/5/10,09:30:00,7586.60,7586.60,7586.60,7586.60,352000000
2010/5/10,09:31:00,7588.40,7588.40,7588.40,7588.40,350000000
2010/5/10,09:32:00,7590.57,7590.57,7590.57,7590.57,353000000
2010/5/10,09:33:00,7594.22,7594.22,7594.22,7594.22,444000000
2010/5/10,09:34:00,7598.37,7598.37,7598.37,7598.37,420000000
2010/5/10,09:35:00,7600.15,7600.15,7600.15,7600.15,378000000
2010/5/10,09:36:00,7604.70,7604.70,7604.70,7604.70,397000000
2010/5/10,09:37:00,7606.95,7606.95,7606.95,7606.95,512000000
2010/5/10,09:38:00,7600.48,7600.48,7600.48,7600.48,538000000
2010/5/10,09:39:00,7598.59,7598.59,7598.59,7598.59,410000000
2010/5/10,09:40:00,7595.53,7595.53,7595.53,7595.53,384000000
2010/5/10,09:41:00,7596.56,7596.56,7596.56,7596.56,429000000
2010/5/10,09:42:00,7597.19,7597.19,7597.19,7597.19,314000000
2010/5/10,09:43:00,7597.87,7597.87,7597.87,7597.87,295000000
2010/5/10,09:44:00,7598.85,7598.85,7598.85,7598.85,288000000
2010/5/10,09:45:00,7600.97,7600.97,7600.97,7600.97,301000000
2010/5/10,09:46:00,7602.52,7602.52,7602.52,7602.52,312000000
2010/5/10,09:47:00,7601.99,7601.99,7601.99,7601.99,315000000
2010/5/10,09:48:00,7606.00,7606.00,7606.00,7606.00,322000000
2010/5/10,09:49:00,7603.03,7603.03,7603.03,7603.03,446000000
2010/5/10,09:50:00,7608.35,7608.35,7608.35,7608.35,377000000
2010/5/10,09:51:00,7606.80,7606.80,7606.80,7606.80,374000000
2010/5/10,09:52:00,7609.27,7609.27,7609.27,7609.27,360000000
2010/5/10,09:53:00,7609.65,7609.65,7609.65,7609.65,348000000
2010/5/10,09:54:00,7616.57,7616.57,7616.57,7616.57,380000000
2010/5/10,09:55:00,7618.11,7618.11,7618.11,7618.11,400000000
2010/5/10,09:56:00,7622.27,7622.27,7622.27,7622.27,429000000
2010/5/10,09:57:00,7626.63,7626.63,7626.63,7626.63,474000000
2010/5/10,09:58:00,7631.83,7631.83,7631.83,7631.83,487000000
2010/5/10,09:59:00,7636.50,7636.50,7636.50,7636.50,512000000
2010/5/10,10:00:00,7633.84,7633.84,7633.84,7633.84,604000000
2010/5/10,10:01:00,7634.14,7634.14,7634.14,7634.14,554000000
2010/5/10,10:02:00,7626.80,7626.80,7626.80,7626.80,633000000
2010/5/10,10:03:00,7626.93,7626.93,7626.93,7626.93,424000000
2010/5/10,10:04:00,7628.34,7628.34,7628.34,7628.34,398000000
2010/5/10,10:05:00,7628.62,7628.62,7628.62,7628.62,333000000
2010/5/10,10:06:00,7631.31,7631.31,7631.31,7631.31,288000000
2010/5/10,10:07:00,7632.96,7632.96,7632.96,7632.96,273000000
2010/5/10,10:08:00,7629.63,7629.63,7629.63,7629.63,292000000
2010/5/10,10:09:00,7630.20,7630.20,7630.20,7630.20,327000000
2010/5/10,10:10:00,7629.37,7629.37,7629.37,7629.37,327000000
2010/5/10,10:11:00,7631.68,7631.68,7631.68,7631.68,274000000
2010/5/10,10:12:00,7631.76,7631.76,7631.76,7631.76,256000000
2010/5/10,10:13:00,7631.17,7631.17,7631.17,7631.17,295000000
2010/5/10,10:14:00,7632.28,7632.28,7632.28,7632.28,258000000
2010/5/10,10:15:00,7631.20,7631.20,7631.20,7631.20,287000000
2010/5/10,10:16:00,7628.09,7628.09,7628.09,7628.09,317000000
2010/5/10,10:17:00,7631.99,7631.99,7631.99,7631.99,316000000
2010/5/10,10:18:00,7632.18,7632.18,7632.18,7632.18,259000000
2010/5/10,10:19:00,7635.86,7635.86,7635.86,7635.86,274000000
2010/5/10,10:20:00,7628.47,7628.47,7628.47,7628.47,339000000
2010/5/10,10:21:00,7631.30,7631.30,7631.30,7631.30,283000000
2010/5/10,10:22:00,7628.73,7628.73,7628.73,7628.73,413000000
2010/5/10,10:23:00,7626.18,7626.18,7626.18,7626.18,380000000
2010/5/10,10:24:00,7622.23,7622.23,7622.23,7622.23,386000000
2010/5/10,10:25:00,7620.87,7620.87,7620.87,7620.87,295000000
2010/5/10,10:26:00,7619.15,7619.15,7619.15,7619.15,358000000
2010/5/10,10:27:00,7620.37,7620.37,7620.37,7620.37,283000000
2010/5/10,10:28:00,7618.24,7618.24,7618.24,7618.24,303000000
2010/5/10,10:29:00,7620.51,7620.51,7620.51,7620.51,238000000
2010/5/10,10:30:00,7619.97,7619.97,7619.97,7619.97,181000000
2010/5/10,10:31:00,7621.92,7621.92,7621.92,7621.92,169000000
2010/5/10,10:32:00,7620.92,7620.92,7620.92,7620.92,227000000
2010/5/10,10:33:00,7622.86,7622.86,7622.86,7622.86,205000000
2010/5/10,10:34:00,7621.47,7621.47,7621.47,7621.47,207000000
2010/5/10,10:35:00,7619.93,7619.93,7619.93,7619.93,204000000
2010/5/10,10:36:00,7620.10,7620.10,7620.10,7620.10,231000000
2010/5/10,10:37:00,7619.19,7619.19,7619.19,7619.19,219000000
2010/5/10,10:38:00,7616.36,7616.36,7616.36,7616.36,293000000
2010/5/10,10:39:00,7613.14,7613.14,7613.14,7613.14,248000000
2010/5/10,10:40:00,7614.06,7614.06,7614.06,7614.06,274000000
2010/5/10,10:41:00,7611.04,7611.04,7611.04,7611.04,293000000
2010/5/10,10:42:00,7611.31,7611.31,7611.31,7611.31,295000000
2010/5/10,10:43:00,7611.53,7611.53,7611.53,7611.53,259000000
2010/5/10,10:44:00,7608.92,7608.92,7608.92,7608.92,269000000
2010/5/10,10:45:00,7608.12,7608.12,7608.12,7608.12,281000000
2010/5/10,10:46:00,7602.30,7602.30,7602.30,7602.30,389000000
2010/5/10,10:47:00,7601.99,7601.99,7601.99,7601.99,275000000
2010/5/10,10:48:00,7604.73,7604.73,7604.73,7604.73,255000000
2010/5/10,10:49:00,7602.05,7602.05,7602.05,7602.05,204000000
2010/5/10,10:50:00,7602.47,7602.47,7602.47,7602.47,213000000
2010/5/10,10:51:00,7603.39,7603.39,7603.39,7603.39,211000000
2010/5/10,10:52:00,7605.79,7605.79,7605.79,7605.79,214000000
2010/5/10,10:53:00,7606.03,7606.03,7606.03,7606.03,222000000
2010/5/10,10:54:00,7606.97,7606.97,7606.97,7606.97,202000000
2010/5/10,10:55:00,7606.87,7606.87,7606.87,7606.87,158000000
2010/5/10,10:56:00,7599.97,7599.97,7599.97,7599.97,373000000
2010/5/10,10:57:00,7593.73,7593.73,7593.73,7593.73,594000000
2010/5/10,10:58:00,7579.42,7579.42,7579.42,7579.42,926000000
2010/5/10,10:59:00,7579.72,7579.72,7579.72,7579.72,535000000
2010/5/10,11:00:00,7577.88,7577.88,7577.88,7577.88,504000000
2010/5/10,11:01:00,7577.31,7577.31,7577.31,7577.31,414000000
2010/5/10,11:02:00,7579.61,7579.61,7579.61,7579.61,311000000
2010/5/10,11:03:00,7582.24,7582.24,7582.24,7582.24,332000000
2010/5/10,11:04:00,7584.83,7584.83,7584.83,7584.83,259000000
2010/5/10,11:05:00,7587.26,7587.26,7587.26,7587.26,188000000
2010/5/10,11:06:00,7591.47,7591.47,7591.47,7591.47,185000000
2010/5/10,11:07:00,7594.66,7594.66,7594.66,7594.66,163000000
2010/5/10,11:08:00,7593.94,7593.94,7593.94,7593.94,205000000
2010/5/10,11:09:00,7596.93,7596.93,7596.93,7596.93,213000000
2010/5/10,11:10:00,7592.75,7592.75,7592.75,7592.75,215000000
2010/5/10,11:11:00,7594.91,7594.91,7594.91,7594.91,152000000
2010/5/10,11:12:00,7593.05,7593.05,7593.05,7593.05,147000000
2010/5/10,11:13:00,7595.96,7595.96,7595.96,7595.96,202000000
2010/5/10,11:14:00,7597.29,7597.29,7597.29,7597.29,179000000
2010/5/10,11:15:00,7594.45,7594.45,7594.45,7594.45,168000000
2010/5/10,11:16:00,7596.31,7596.31,7596.31,7596.31,190000000
2010/5/10,11:17:00,7595.26,7595.26,7595.26,7595.26,176000000
2010/5/10,11:18:00,7594.67,7594.67,7594.67,7594.67,148000000
2010/5/10,11:19:00,7593.21,7593.21,7593.21,7593.21,156000000
2010/5/10,11:20:00,7593.45,7593.45,7593.45,7593.45,182000000
2010/5/10,11:21:00,7592.04,7592.04,7592.04,7592.04,163000000
2010/5/10,11:22:00,7594.00,7594.00,7594.00,7594.00,213000000
2010/5/10,11:23:00,7593.35,7593.35,7593.35,7593.35,175000000
2010/5/10,11:24:00,7592.44,7592.44,7592.44,7592.44,141000000
2010/5/10,11:25:00,7594.89,7594.89,7594.89,7594.89,156000000
2010/5/10,11:26:00,7597.28,7597.28,7597.28,7597.28,190000000
2010/5/10,11:27:00,7596.89,7596.89,7596.89,7596.89,178000000
2010/5/10,11:28:00,7599.93,7599.93,7599.93,7599.93,190000000
2010/5/10,11:29:00,7600.15,7600.15,7600.15,7600.15,184000000
2010/5/10,11:30:00,7602.27,7602.27,7602.27,7602.27,176000000
2010/5/10,11:31:00,7602.24,7602.24,7602.24,7602.24,184000000
2010/5/10,11:32:00,7604.16,7604.16,7604.16,7604.16,191000000
2010/5/10,11:33:00,7604.26,7604.26,7604.26,7604.26,144000000
2010/5/10,11:34:00,7604.41,7604.41,7604.41,7604.41,170000000
2010/5/10,11:35:00,7603.21,7603.21,7603.21,7603.21,140000000
2010/5/10,11:36:00,7604.49,7604.49,7604.49,7604.49,146000000
2010/5/10,11:37:00,7604.87,7604.87,7604.87,7604.87,160000000
2010/5/10,11:38:00,7602.94,7602.94,7602.94,7602.94,119000000
2010/5/10,11:39:00,7604.86,7604.86,7604.86,7604.86,141000000
2010/5/10,11:40:00,7604.78,7604.78,7604.78,7604.78,121000000
2010/5/10,11:41:00,7603.28,7603.28,7603.28,7603.28,170000000
2010/5/10,11:42:00,7605.47,7605.47,7605.47,7605.47,142000000
2010/5/10,11:43:00,7604.65,7604.65,7604.65,7604.65,166000000
2010/5/10,11:44:00,7605.15,7605.15,7605.15,7605.15,167000000
2010/5/10,11:45:00,7605.53,7605.53,7605.53,7605.53,176000000
2010/5/10,11:46:00,7604.43,7604.43,7604.43,7604.43,139000000
2010/5/10,11:47:00,7605.17,7605.17,7605.17,7605.17,176000000
2010/5/10,11:48:00,7602.43,7602.43,7602.43,7602.43,176000000
2010/5/10,11:49:00,7601.34,7601.34,7601.34,7601.34,161000000
2010/5/10,11:50:00,7602.45,7602.45,7602.45,7602.45,179000000
2010/5/10,11:51:00,7603.74,7603.74,7603.74,7603.74,118000000
2010/5/10,11:52:00,7603.49,7603.49,7603.49,7603.49,123000000
2010/5/10,11:53:00,7604.28,7604.28,7604.28,7604.28,153000000
2010/5/10,11:54:00,7604.67,7604.67,7604.67,7604.67,170000000
2010/5/10,11:55:00,7603.97,7603.97,7603.97,7603.97,155000000
2010/5/10,11:56:00,7603.98,7603.98,7603.98,7603.98,170000000
2010/5/10,11:57:00,7603.95,7603.95,7603.95,7603.95,190000000
2010/5/10,11:58:00,7602.10,7602.10,7602.10,7602.10,174000000
2010/5/10,11:59:00,7601.76,7601.76,7601.76,7601.76,179000000
2010/5/10,12:00:00,7603.68,7603.68,7603.68,7603.68,208000000
2010/5/10,12:01:00,7604.50,7604.50,7604.50,7604.50,190000000
2010/5/10,12:02:00,7603.92,7603.92,7603.92,7603.92,173000000
2010/5/10,12:03:00,7607.78,7607.78,7607.78,7607.78,165000000
2010/5/10,12:04:00,7607.25,7607.25,7607.25,7607.25,187000000
2010/5/10,12:05:00,7610.27,7610.27,7610.27,7610.27,215000000
2010/5/10,12:06:00,7611.76,7611.76,7611.76,7611.76,200000000
2010/5/10,12:07:00,7613.13,7613.13,7613.13,7613.13,193000000
2010/5/10,12:08:00,7615.09,7615.09,7615.09,7615.09,221000000
2010/5/10,12:09:00,7618.22,7618.22,7618.22,7618.22,231000000
2010/5/10,12:10:00,7617.91,7617.91,7617.91,7617.91,289000000
2010/5/10,12:11:00,7619.88,7619.88,7619.88,7619.88,278000000
2010/5/10,12:12:00,7620.42,7620.42,7620.42,7620.42,281000000
2010/5/10,12:13:00,7621.72,7621.72,7621.72,7621.72,241000000
2010/5/10,12:14:00,7622.93,7622.93,7622.93,7622.93,206000000
2010/5/10,12:15:00,7621.08,7621.08,7621.08,7621.08,229000000
2010/5/10,12:16:00,7620.05,7620.05,7620.05,7620.05,273000000
2010/5/10,12:17:00,7620.88,7620.88,7620.88,7620.88,331000000
2010/5/10,12:18:00,7623.17,7623.17,7623.17,7623.17,261000000
2010/5/10,12:19:00,7624.32,7624.32,7624.32,7624.32,240000000
2010/5/10,12:20:00,7623.91,7623.91,7623.91,7623.91,207000000
2010/5/10,12:21:00,7621.59,7621.59,7621.59,7621.59,211000000
2010/5/10,12:22:00,7622.97,7622.97,7622.97,7622.97,237000000
2010/5/10,12:23:00,7625.11,7625.11,7625.11,7625.11,218000000
2010/5/10,12:24:00,7622.52,7622.52,7622.52,7622.52,220000000
2010/5/10,12:25:00,7621.50,7621.50,7621.50,7621.50,221000000
2010/5/10,12:26:00,7620.98,7620.98,7620.98,7620.98,193000000
2010/5/10,12:27:00,7621.59,7621.59,7621.59,7621.59,241000000
2010/5/10,12:28:00,7621.97,7621.97,7621.97,7621.97,256000000
2010/5/10,12:29:00,7624.60,7624.60,7624.60,7624.60,204000000
2010/5/10,12:30:00,7625.62,7625.62,7625.62,7625.62,233000000
2010/5/10,12:31:00,7627.87,7627.87,7627.87,7627.87,265000000
2010/5/10,12:32:00,7628.74,7628.74,7628.74,7628.74,268000000
2010/5/10,12:33:00,7627.34,7627.34,7627.34,7627.34,278000000
2010/5/10,12:34:00,7630.35,7630.35,7630.35,7630.35,307000000
2010/5/10,12:35:00,7629.00,7629.00,7629.00,7629.00,312000000
2010/5/10,12:36:00,7630.40,7630.40,7630.40,7630.40,267000000
2010/5/10,12:37:00,7629.26,7629.26,7629.26,7629.26,279000000
2010/5/10,12:38:00,7631.08,7631.08,7631.08,7631.08,243000000
2010/5/10,12:39:00,7630.78,7630.78,7630.78,7630.78,201000000
2010/5/10,12:40:00,7631.19,7631.19,7631.19,7631.19,222000000
2010/5/10,12:41:00,7632.80,7632.80,7632.80,7632.80,223000000
2010/5/10,12:42:00,7632.26,7632.26,7632.26,7632.26,301000000
2010/5/10,12:43:00,7634.05,7634.05,7634.05,7634.05,263000000
2010/5/10,12:44:00,7633.60,7633.60,7633.60,7633.60,271000000
2010/5/10,12:45:00,7634.31,7634.31,7634.31,7634.31,225000000
2010/5/10,12:46:00,7635.18,7635.18,7635.18,7635.18,218000000
2010/5/10,12:47:00,7635.46,7635.46,7635.46,7635.46,226000000
2010/5/10,12:48:00,7636.18,7636.18,7636.18,7636.18,268000000
2010/5/10,12:49:00,7639.19,7639.19,7639.19,7639.19,347000000
2010/5/10,12:50:00,7639.66,7639.66,7639.66,7639.66,281000000
2010/5/10,12:51:00,7636.42,7636.42,7636.42,7636.42,317000000
2010/5/10,12:52:00,7637.47,7637.47,7637.47,7637.47,303000000
2010/5/10,12:53:00,7632.93,7632.93,7632.93,7632.93,359000000
2010/5/10,12:54:00,7632.12,7632.12,7632.12,7632.12,262000000
2010/5/10,12:55:00,7632.98,7632.98,7632.98,7632.98,310000000
2010/5/10,12:56:00,7633.51,7633.51,7633.51,7633.51,290000000
2010/5/10,12:57:00,7633.61,7633.61,7633.61,7633.61,320000000
2010/5/10,12:58:00,7635.06,7635.06,7635.06,7635.06,246000000
2010/5/10,12:59:00,7634.58,7634.58,7634.58,7634.58,270000000
2010/5/10,13:00:00,7635.52,7635.52,7635.52,7635.52,257000000
2010/5/10,13:01:00,7636.26,7636.26,7636.26,7636.26,243000000
2010/5/10,13:02:00,7635.54,7635.54,7635.54,7635.54,297000000
2010/5/10,13:03:00,7638.88,7638.88,7638.88,7638.88,256000000
2010/5/10,13:04:00,7640.71,7640.71,7640.71,7640.71,366000000
2010/5/10,13:05:00,7643.56,7643.56,7643.56,7643.56,306000000
2010/5/10,13:06:00,7648.67,7648.67,7648.67,7648.67,349000000
2010/5/10,13:07:00,7649.41,7649.41,7649.41,7649.41,388000000
2010/5/10,13:08:00,7651.05,7651.05,7651.05,7651.05,322000000
2010/5/10,13:09:00,7651.05,7651.05,7651.05,7651.05,365000000
2010/5/10,13:10:00,7653.75,7653.75,7653.75,7653.75,360000000
2010/5/10,13:11:00,7651.54,7651.54,7651.54,7651.54,372000000
2010/5/10,13:12:00,7654.73,7654.73,7654.73,7654.73,407000000
2010/5/10,13:13:00,7652.95,7652.95,7652.95,7652.95,398000000
2010/5/10,13:14:00,7654.68,7654.68,7654.68,7654.68,373000000
2010/5/10,13:15:00,7654.59,7654.59,7654.59,7654.59,404000000
2010/5/10,13:16:00,7654.58,7654.58,7654.58,7654.58,440000000
2010/5/10,13:17:00,7653.82,7653.82,7653.82,7653.82,512000000
2010/5/10,13:18:00,7655.98,7655.98,7655.98,7655.98,447000000
2010/5/10,13:19:00,7656.67,7656.67,7656.67,7656.67,454000000
2010/5/10,13:20:00,7658.09,7658.09,7658.09,7658.09,449000000
2010/5/10,13:21:00,7660.83,7660.83,7660.83,7660.83,488000000
2010/5/10,13:22:00,7660.99,7660.99,7660.99,7660.99,576000000
2010/5/10,13:23:00,7659.15,7659.15,7659.15,7659.15,609000000
2010/5/10,13:24:00,7657.87,7657.87,7657.87,7657.87,553000000
2010/5/10,13:25:00,7661.17,7661.17,7661.17,7661.17,549000000
2010/5/10,13:26:00,7661.17,7661.17,7661.17,7661.17,0
2010/5/10,13:27:00,7661.17,7661.17,7661.17,7661.17,0
2010/5/10,13:28:00,7661.17,7661.17,7661.17,7661.17,0
2010/5/10,13:29:00,7661.17,7661.17,7661.17,7661.17,0
2010/5/10,13:30:00,7664.73,7664.73,7664.73,7664.73,353032704
2010/5/11,09:01:00,7718.17,7718.17,7718.17,7718.17,425032704
2010/5/11,09:02:00,7705.47,7705.47,7705.47,7705.47,1582000000
2010/5/11,09:03:00,7706.82,7706.82,7706.82,7706.82,1248000000
2010/5/11,09:04:00,7710.50,7710.50,7710.50,7710.50,1200999936
2010/5/11,09:05:00,7721.89,7721.89,7721.89,7721.89,1029000000
2010/5/11,09:06:00,7729.05,7729.05,7729.05,7729.05,1075000064
2010/5/11,09:07:00,7734.22,7734.22,7734.22,7734.22,1100000000
2010/5/11,09:08:00,7730.36,7730.36,7730.36,7730.36,1222000000
2010/5/11,09:09:00,7724.30,7724.30,7724.30,7724.30,1250000000
2010/5/11,09:10:00,7724.68,7724.68,7724.68,7724.68,919000000
2010/5/11,09:11:00,7717.10,7717.10,7717.10,7717.10,988000000
2010/5/11,09:12:00,7716.33,7716.33,7716.33,7716.33,841000000
2010/5/11,09:13:00,7715.21,7715.21,7715.21,7715.21,674000000
2010/5/11,09:14:00,7714.96,7714.96,7714.96,7714.96,639000000
2010/5/11,09:15:00,7714.20,7714.20,7714.20,7714.20,616000000
2010/5/11,09:16:00,7717.35,7717.35,7717.35,7717.35,602000000
2010/5/11,09:17:00,7719.63,7719.63,7719.63,7719.63,532000000
2010/5/11,09:18:00,7720.05,7720.05,7720.05,7720.05,591000000
2010/5/11,09:19:00,7722.06,7722.06,7722.06,7722.06,694000000
2010/5/11,09:20:00,7722.87,7722.87,7722.87,7722.87,659000000
2010/5/11,09:21:00,7723.66,7723.66,7723.66,7723.66,629000000
2010/5/11,09:22:00,7720.99,7720.99,7720.99,7720.99,662000000
2010/5/11,09:23:00,7719.14,7719.14,7719.14,7719.14,752000000
2010/5/11,09:24:00,7718.12,7718.12,7718.12,7718.12,695000000
2010/5/11,09:25:00,7716.42,7716.42,7716.42,7716.42,599000000
2010/5/11,09:26:00,7716.75,7716.75,7716.75,7716.75,588000000
2010/5/11,09:27:00,7716.66,7716.66,7716.66,7716.66,536000000
2010/5/11,09:28:00,7718.13,7718.13,7718.13,7718.13,610000000
2010/5/11,09:29:00,7722.14,7722.14,7722.14,7722.14,550000000
2010/5/11,09:30:00,7725.36,7725.36,7725.36,7725.36,608000000
2010/5/11,09:31:00,7729.30,7729.30,7729.30,7729.30,645000000
2010/5/11,09:32:00,7728.62,7728.62,7728.62,7728.62,556000000
2010/5/11,09:33:00,7727.24,7727.24,7727.24,7727.24,639000000
2010/5/11,09:34:00,7730.45,7730.45,7730.45,7730.45,611000000
2010/5/11,09:35:00,7734.28,7734.28,7734.28,7734.28,505000000
2010/5/11,09:36:00,7734.38,7734.38,7734.38,7734.38,540000000
2010/5/11,09:37:00,7739.50,7739.50,7739.50,7739.50,549000000
2010/5/11,09:38:00,7741.92,7741.92,7741.92,7741.92,600000000
2010/5/11,09:39:00,7740.01,7740.01,7740.01,7740.01,659000000
2010/5/11,09:40:00,7743.41,7743.41,7743.41,7743.41,600000000
2010/5/11,09:41:00,7736.62,7736.62,7736.62,7736.62,783000000
2010/5/11,09:42:00,7729.83,7729.83,7729.83,7729.83,708000000
2010/5/11,09:43:00,7731.48,7731.48,7731.48,7731.48,514000000
2010/5/11,09:44:00,7730.20,7730.20,7730.20,7730.20,494000000
2010/5/11,09:45:00,7725.10,7725.10,7725.10,7725.10,579000000
2010/5/11,09:46:00,7720.53,7720.53,7720.53,7720.53,647000000
2010/5/11,09:47:00,7723.03,7723.03,7723.03,7723.03,471000000
2010/5/11,09:48:00,7717.80,7717.80,7717.80,7717.80,481000000
2010/5/11,09:49:00,7719.05,7719.05,7719.05,7719.05,399000000
2010/5/11,09:50:00,7720.40,7720.40,7720.40,7720.40,390000000
2010/5/11,09:51:00,7719.79,7719.79,7719.79,7719.79,303000000
2010/5/11,09:52:00,7721.80,7721.80,7721.80,7721.80,361000000
2010/5/11,09:53:00,7721.04,7721.04,7721.04,7721.04,318000000
2010/5/11,09:54:00,7717.80,7717.80,7717.80,7717.80,364000000
2010/5/11,09:55:00,7717.00,7717.00,7717.00,7717.00,461000000
2010/5/11,09:56:00,7707.19,7707.19,7707.19,7707.19,565000000
2010/5/11,09:57:00,7703.16,7703.16,7703.16,7703.16,735000000
2010/5/11,09:58:00,7699.30,7699.30,7699.30,7699.30,729000000
2010/5/11,09:59:00,7698.39,7698.39,7698.39,7698.39,515000000
2010/5/11,10:00:00,7697.84,7697.84,7697.84,7697.84,442000000
2010/5/11,10:01:00,7701.01,7701.01,7701.01,7701.01,372000000
2010/5/11,10:02:00,7698.42,7698.42,7698.42,7698.42,362000000
2010/5/11,10:03:00,7700.08,7700.08,7700.08,7700.08,359000000
2010/5/11,10:04:00,7702.70,7702.70,7702.70,7702.70,253000000
2010/5/11,10:05:00,7703.94,7703.94,7703.94,7703.94,274000000
2010/5/11,10:06:00,7705.55,7705.55,7705.55,7705.55,264000000
2010/5/11,10:07:00,7706.19,7706.19,7706.19,7706.19,216000000
2010/5/11,10:08:00,7708.52,7708.52,7708.52,7708.52,256000000
2010/5/11,10:09:00,7705.39,7705.39,7705.39,7705.39,238000000
2010/5/11,10:10:00,7704.23,7704.23,7704.23,7704.23,264000000
2010/5/11,10:11:00,7705.64,7705.64,7705.64,7705.64,247000000
2010/5/11,10:12:00,7702.77,7702.77,7702.77,7702.77,273000000
2010/5/11,10:13:00,7704.66,7704.66,7704.66,7704.66,194000000
2010/5/11,10:14:00,7703.55,7703.55,7703.55,7703.55,219000000
2010/5/11,10:15:00,7703.99,7703.99,7703.99,7703.99,236000000
2010/5/11,10:16:00,7703.64,7703.64,7703.64,7703.64,234000000
2010/5/11,10:17:00,7703.50,7703.50,7703.50,7703.50,307000000
2010/5/11,10:18:00,7705.15,7705.15,7705.15,7705.15,246000000
2010/5/11,10:19:00,7706.09,7706.09,7706.09,7706.09,284000000
2010/5/11,10:20:00,7708.79,7708.79,7708.79,7708.79,254000000
2010/5/11,10:21:00,7710.75,7710.75,7710.75,7710.75,255000000
2010/5/11,10:22:00,7712.32,7712.32,7712.32,7712.32,270000000
2010/5/11,10:23:00,7708.68,7708.68,7708.68,7708.68,311000000
2010/5/11,10:24:00,7716.63,7716.63,7716.63,7716.63,242000000
2010/5/11,10:25:00,7710.71,7710.71,7710.71,7710.71,248000000
2010/5/11,10:26:00,7711.95,7711.95,7711.95,7711.95,213000000
2010/5/11,10:27:00,7710.35,7710.35,7710.35,7710.35,258000000
2010/5/11,10:28:00,7711.48,7711.48,7711.48,7711.48,239000000
2010/5/11,10:29:00,7711.92,7711.92,7711.92,7711.92,228000000
2010/5/11,10:30:00,7712.17,7712.17,7712.17,7712.17,217000000
2010/5/11,10:31:00,7713.31,7713.31,7713.31,7713.31,236000000
2010/5/11,10:32:00,7714.97,7714.97,7714.97,7714.97,220000000
2010/5/11,10:33:00,7712.22,7712.22,7712.22,7712.22,234000000
2010/5/11,10:34:00,7715.01,7715.01,7715.01,7715.01,304000000
2010/5/11,10:35:00,7714.24,7714.24,7714.24,7714.24,188000000
2010/5/11,10:36:00,7715.33,7715.33,7715.33,7715.33,211000000
2010/5/11,10:37:00,7713.75,7713.75,7713.75,7713.75,235000000
2010/5/11,10:38:00,7715.34,7715.34,7715.34,7715.34,214000000
2010/5/11,10:39:00,7715.51,7715.51,7715.51,7715.51,258000000
2010/5/11,10:40:00,7713.03,7713.03,7713.03,7713.03,250000000
2010/5/11,10:41:00,7716.33,7716.33,7716.33,7716.33,224000000
2010/5/11,10:42:00,7711.65,7711.65,7711.65,7711.65,279000000
2010/5/11,10:43:00,7705.62,7705.62,7705.62,7705.62,452000000
2010/5/11,10:44:00,7704.78,7704.78,7704.78,7704.78,294000000
2010/5/11,10:45:00,7706.50,7706.50,7706.50,7706.50,327000000
2010/5/11,10:46:00,7704.28,7704.28,7704.28,7704.28,261000000
2010/5/11,10:47:00,7703.47,7703.47,7703.47,7703.47,229000000
2010/5/11,10:48:00,7704.40,7704.40,7704.40,7704.40,300000000
2010/5/11,10:49:00,7705.25,7705.25,7705.25,7705.25,304000000
2010/5/11,10:50:00,7705.92,7705.92,7705.92,7705.92,286000000
2010/5/11,10:51:00,7705.06,7705.06,7705.06,7705.06,266000000
2010/5/11,10:52:00,7697.86,7697.86,7697.86,7697.86,455000000
2010/5/11,10:53:00,7696.79,7696.79,7696.79,7696.79,536000000
2010/5/11,10:54:00,7691.28,7691.28,7691.28,7691.28,572000000
2010/5/11,10:55:00,7685.09,7685.09,7685.09,7685.09,640000000
2010/5/11,10:56:00,7682.75,7682.75,7682.75,7682.75,497000000
2010/5/11,10:57:00,7675.76,7675.76,7675.76,7675.76,792000000
2010/5/11,10:58:00,7671.27,7671.27,7671.27,7671.27,678000000
2010/5/11,10:59:00,7670.87,7670.87,7670.87,7670.87,521000000
2010/5/11,11:00:00,7671.57,7671.57,7671.57,7671.57,465000000
2010/5/11,11:01:00,7675.19,7675.19,7675.19,7675.19,277000000
2010/5/11,11:02:00,7675.64,7675.64,7675.64,7675.64,329000000
2010/5/11,11:03:00,7681.71,7681.71,7681.71,7681.71,287000000
2010/5/11,11:04:00,7681.27,7681.27,7681.27,7681.27,257000000
2010/5/11,11:05:00,7675.60,7675.60,7675.60,7675.60,327000000
2010/5/11,11:06:00,7678.56,7678.56,7678.56,7678.56,264000000
2010/5/11,11:07:00,7678.66,7678.66,7678.66,7678.66,246000000
2010/5/11,11:08:00,7676.48,7676.48,7676.48,7676.48,289000000
2010/5/11,11:09:00,7674.97,7674.97,7674.97,7674.97,290000000
2010/5/11,11:10:00,7672.16,7672.16,7672.16,7672.16,352000000
2010/5/11,11:11:00,7673.99,7673.99,7673.99,7673.99,296000000
2010/5/11,11:12:00,7670.14,7670.14,7670.14,7670.14,293000000
2010/5/11,11:13:00,7669.31,7669.31,7669.31,7669.31,266000000
2010/5/11,11:14:00,7668.41,7668.41,7668.41,7668.41,239000000
2010/5/11,11:15:00,7670.20,7670.20,7670.20,7670.20,250000000
2010/5/11,11:16:00,7665.22,7665.22,7665.22,7665.22,327000000
2010/5/11,11:17:00,7666.82,7666.82,7666.82,7666.82,260000000
2010/5/11,11:18:00,7666.86,7666.86,7666.86,7666.86,266000000
2010/5/11,11:19:00,7668.22,7668.22,7668.22,7668.22,254000000
2010/5/11,11:20:00,7667.94,7667.94,7667.94,7667.94,241000000
2010/5/11,11:21:00,7670.28,7670.28,7670.28,7670.28,256000000
2010/5/11,11:22:00,7672.63,7672.63,7672.63,7672.63,206000000
2010/5/11,11:23:00,7675.04,7675.04,7675.04,7675.04,221000000
2010/5/11,11:24:00,7674.98,7674.98,7674.98,7674.98,220000000
2010/5/11,11:25:00,7675.13,7675.13,7675.13,7675.13,234000000
2010/5/11,11:26:00,7678.01,7678.01,7678.01,7678.01,255000000
2010/5/11,11:27:00,7679.31,7679.31,7679.31,7679.31,238000000
2010/5/11,11:28:00,7679.42,7679.42,7679.42,7679.42,273000000
2010/5/11,11:29:00,7681.25,7681.25,7681.25,7681.25,263000000
2010/5/11,11:30:00,7680.28,7680.28,7680.28,7680.28,276000000
2010/5/11,11:31:00,7684.48,7684.48,7684.48,7684.48,203000000
2010/5/11,11:32:00,7683.28,7683.28,7683.28,7683.28,202000000
2010/5/11,11:33:00,7688.10,7688.10,7688.10,7688.10,208000000
2010/5/11,11:34:00,7688.03,7688.03,7688.03,7688.03,218000000
2010/5/11,11:35:00,7686.10,7686.10,7686.10,7686.10,237000000
2010/5/11,11:36:00,7684.04,7684.04,7684.04,7684.04,237000000
2010/5/11,11:37:00,7682.37,7682.37,7682.37,7682.37,205000000
2010/5/11,11:38:00,7681.22,7681.22,7681.22,7681.22,197000000
2010/5/11,11:39:00,7681.02,7681.02,7681.02,7681.02,203000000
2010/5/11,11:40:00,7680.48,7680.48,7680.48,7680.48,233000000
2010/5/11,11:41:00,7680.27,7680.27,7680.27,7680.27,255000000
2010/5/11,11:42:00,7678.79,7678.79,7678.79,7678.79,265000000
2010/5/11,11:43:00,7678.69,7678.69,7678.69,7678.69,229000000
2010/5/11,11:44:00,7677.05,7677.05,7677.05,7677.05,278000000
2010/5/11,11:45:00,7676.51,7676.51,7676.51,7676.51,232000000
2010/5/11,11:46:00,7676.85,7676.85,7676.85,7676.85,242000000
2010/5/11,11:47:00,7678.31,7678.31,7678.31,7678.31,237000000
2010/5/11,11:48:00,7675.16,7675.16,7675.16,7675.16,202000000
2010/5/11,11:49:00,7666.39,7666.39,7666.39,7666.39,537000000
2010/5/11,11:50:00,7665.31,7665.31,7665.31,7665.31,525000000
2010/5/11,11:51:00,7663.27,7663.27,7663.27,7663.27,441000000
2010/5/11,11:52:00,7660.01,7660.01,7660.01,7660.01,318000000
2010/5/11,11:53:00,7655.18,7655.18,7655.18,7655.18,395000000
2010/5/11,11:54:00,7654.99,7654.99,7654.99,7654.99,351000000
2010/5/11,11:55:00,7658.02,7658.02,7658.02,7658.02,270000000
2010/5/11,11:56:00,7657.36,7657.36,7657.36,7657.36,231000000
2010/5/11,11:57:00,7659.02,7659.02,7659.02,7659.02,223000000
2010/5/11,11:58:00,7654.12,7654.12,7654.12,7654.12,310000000
2010/5/11,11:59:00,7648.58,7648.58,7648.58,7648.58,466000000
2010/5/11,12:00:00,7642.72,7642.72,7642.72,7642.72,493000000
2010/5/11,12:01:00,7643.67,7643.67,7643.67,7643.67,308000000
2010/5/11,12:02:00,7639.39,7639.39,7639.39,7639.39,385000000
2010/5/11,12:03:00,7642.81,7642.81,7642.81,7642.81,327000000
2010/5/11,12:04:00,7646.18,7646.18,7646.18,7646.18,248000000
2010/5/11,12:05:00,7649.22,7649.22,7649.22,7649.22,205000000
2010/5/11,12:06:00,7649.66,7649.66,7649.66,7649.66,206000000
2010/5/11,12:07:00,7653.48,7653.48,7653.48,7653.48,282000000
2010/5/11,12:08:00,7656.27,7656.27,7656.27,7656.27,206000000
2010/5/11,12:09:00,7652.23,7652.23,7652.23,7652.23,209000000
2010/5/11,12:10:00,7652.75,7652.75,7652.75,7652.75,176000000
2010/5/11,12:11:00,7653.34,7653.34,7653.34,7653.34,169000000
2010/5/11,12:12:00,7651.13,7651.13,7651.13,7651.13,211000000
2010/5/11,12:13:00,7654.32,7654.32,7654.32,7654.32,169000000
2010/5/11,12:14:00,7645.75,7645.75,7645.75,7645.75,290000000
2010/5/11,12:15:00,7640.45,7640.45,7640.45,7640.45,435000000
2010/5/11,12:16:00,7638.35,7638.35,7638.35,7638.35,356000000
2010/5/11,12:17:00,7639.96,7639.96,7639.96,7639.96,262000000
2010/5/11,12:18:00,7639.44,7639.44,7639.44,7639.44,243000000
2010/5/11,12:19:00,7639.03,7639.03,7639.03,7639.03,217000000
2010/5/11,12:20:00,7634.35,7634.35,7634.35,7634.35,277000000
2010/5/11,12:21:00,7635.93,7635.93,7635.93,7635.93,243000000
2010/5/11,12:22:00,7637.08,7637.08,7637.08,7637.08,260000000
2010/5/11,12:23:00,7639.33,7639.33,7639.33,7639.33,232000000
2010/5/11,12:24:00,7641.09,7641.09,7641.09,7641.09,226000000
2010/5/11,12:25:00,7641.66,7641.66,7641.66,7641.66,213000000
2010/5/11,12:26:00,7644.59,7644.59,7644.59,7644.59,250000000
2010/5/11,12:27:00,7643.75,7643.75,7643.75,7643.75,148000000
2010/5/11,12:28:00,7646.62,7646.62,7646.62,7646.62,205000000
2010/5/11,12:29:00,7649.60,7649.60,7649.60,7649.60,293000000
2010/5/11,12:30:00,7649.29,7649.29,7649.29,7649.29,219000000
2010/5/11,12:31:00,7647.56,7647.56,7647.56,7647.56,246000000
2010/5/11,12:32:00,7644.33,7644.33,7644.33,7644.33,239000000
2010/5/11,12:33:00,7644.24,7644.24,7644.24,7644.24,204000000
2010/5/11,12:34:00,7645.32,7645.32,7645.32,7645.32,197000000
2010/5/11,12:35:00,7645.66,7645.66,7645.66,7645.66,191000000
2010/5/11,12:36:00,7645.84,7645.84,7645.84,7645.84,188000000
2010/5/11,12:37:00,7647.70,7647.70,7647.70,7647.70,177000000
2010/5/11,12:38:00,7644.50,7644.50,7644.50,7644.50,200000000
2010/5/11,12:39:00,7648.47,7648.47,7648.47,7648.47,230000000
2010/5/11,12:40:00,7645.96,7645.96,7645.96,7645.96,214000000
2010/5/11,12:41:00,7647.91,7647.91,7647.91,7647.91,205000000
2010/5/11,12:42:00,7646.45,7646.45,7646.45,7646.45,239000000
2010/5/11,12:43:00,7648.00,7648.00,7648.00,7648.00,257000000
2010/5/11,12:44:00,7647.47,7647.47,7647.47,7647.47,202000000
2010/5/11,12:45:00,7648.56,7648.56,7648.56,7648.56,208000000
2010/5/11,12:46:00,7650.02,7650.02,7650.02,7650.02,177000000
2010/5/11,12:47:00,7649.22,7649.22,7649.22,7649.22,226000000
2010/5/11,12:48:00,7647.66,7647.66,7647.66,7647.66,252000000
2010/5/11,12:49:00,7645.15,7645.15,7645.15,7645.15,340000000
2010/5/11,12:50:00,7641.54,7641.54,7641.54,7641.54,367000000
2010/5/11,12:51:00,7635.91,7635.91,7635.91,7635.91,546000000
2010/5/11,12:52:00,7627.02,7627.02,7627.02,7627.02,720000000
2010/5/11,12:53:00,7624.08,7624.08,7624.08,7624.08,511000000
2010/5/11,12:54:00,7620.34,7620.34,7620.34,7620.34,486000000
2010/5/11,12:55:00,7619.28,7619.28,7619.28,7619.28,519000000
2010/5/11,12:56:00,7617.39,7617.39,7617.39,7617.39,478000000
2010/5/11,12:57:00,7622.39,7622.39,7622.39,7622.39,361000000
2010/5/11,12:58:00,7622.15,7622.15,7622.15,7622.15,296000000
2010/5/11,12:59:00,7623.63,7623.63,7623.63,7623.63,269000000
2010/5/11,13:00:00,7625.24,7625.24,7625.24,7625.24,295000000
2010/5/11,13:01:00,7627.58,7627.58,7627.58,7627.58,237000000
2010/5/11,13:02:00,7631.41,7631.41,7631.41,7631.41,245000000
2010/5/11,13:03:00,7635.50,7635.50,7635.50,7635.50,272000000
2010/5/11,13:04:00,7636.53,7636.53,7636.53,7636.53,312000000
2010/5/11,13:05:00,7640.26,7640.26,7640.26,7640.26,282000000
2010/5/11,13:06:00,7643.34,7643.34,7643.34,7643.34,260000000
2010/5/11,13:07:00,7642.40,7642.40,7642.40,7642.40,229000000
2010/5/11,13:08:00,7644.02,7644.02,7644.02,7644.02,248000000
2010/5/11,13:09:00,7642.57,7642.57,7642.57,7642.57,271000000
2010/5/11,13:10:00,7641.90,7641.90,7641.90,7641.90,255000000
2010/5/11,13:11:00,7645.12,7645.12,7645.12,7645.12,255000000
2010/5/11,13:12:00,7642.60,7642.60,7642.60,7642.60,293000000
2010/5/11,13:13:00,7644.55,7644.55,7644.55,7644.55,265000000
2010/5/11,13:14:00,7644.38,7644.38,7644.38,7644.38,270000000
2010/5/11,13:15:00,7645.37,7645.37,7645.37,7645.37,305000000
2010/5/11,13:16:00,7645.83,7645.83,7645.83,7645.83,298000000
2010/5/11,13:17:00,7643.55,7643.55,7643.55,7643.55,313000000
2010/5/11,13:18:00,7643.24,7643.24,7643.24,7643.24,320000000
2010/5/11,13:19:00,7642.43,7642.43,7642.43,7642.43,382000000
2010/5/11,13:20:00,7641.15,7641.15,7641.15,7641.15,372000000
2010/5/11,13:21:00,7638.52,7638.52,7638.52,7638.52,516000000
2010/5/11,13:22:00,7640.08,7640.08,7640.08,7640.08,545000000
2010/5/11,13:23:00,7638.57,7638.57,7638.57,7638.57,539000000
2010/5/11,13:24:00,7640.04,7640.04,7640.04,7640.04,496000000
2010/5/11,13:25:00,7636.58,7636.58,7636.58,7636.58,464000000
2010/5/11,13:26:00,7636.58,7636.58,7636.58,7636.58,0
2010/5/11,13:27:00,7636.58,7636.58,7636.58,7636.58,0
2010/5/11,13:28:00,7636.58,7636.58,7636.58,7636.58,0
2010/5/11,13:29:00,7636.58,7636.58,7636.58,7636.58,0
2010/5/11,13:30:00,7608.44,7608.44,7608.44,7608.44,1134032896
2010/5/12,09:01:00,7663.34,7663.34,7663.34,7663.34,2224000000
2010/5/12,09:02:00,7667.03,7667.03,7667.03,7667.03,693000000
2010/5/12,09:03:00,7670.65,7670.65,7670.65,7670.65,689000000
2010/5/12,09:04:00,7674.52,7674.52,7674.52,7674.52,646000000
2010/5/12,09:05:00,7671.68,7671.68,7671.68,7671.68,625000000
2010/5/12,09:06:00,7671.52,7671.52,7671.52,7671.52,512000000
2010/5/12,09:07:00,7671.32,7671.32,7671.32,7671.32,555000000
2010/5/12,09:08:00,7673.99,7673.99,7673.99,7673.99,572000000
2010/5/12,09:09:00,7672.75,7672.75,7672.75,7672.75,532000000
2010/5/12,09:10:00,7672.00,7672.00,7672.00,7672.00,477000000
2010/5/12,09:11:00,7669.87,7669.87,7669.87,7669.87,469000000
2010/5/12,09:12:00,7665.62,7665.62,7665.62,7665.62,413000000
2010/5/12,09:13:00,7664.36,7664.36,7664.36,7664.36,436000000
2010/5/12,09:14:00,7660.75,7660.75,7660.75,7660.75,448000000
2010/5/12,09:15:00,7657.78,7657.78,7657.78,7657.78,376000000
2010/5/12,09:16:00,7654.84,7654.84,7654.84,7654.84,421000000
2010/5/12,09:17:00,7656.08,7656.08,7656.08,7656.08,413000000
2010/5/12,09:18:00,7654.66,7654.66,7654.66,7654.66,453000000
2010/5/12,09:19:00,7655.58,7655.58,7655.58,7655.58,401000000
2010/5/12,09:20:00,7654.91,7654.91,7654.91,7654.91,418000000
2010/5/12,09:21:00,7654.39,7654.39,7654.39,7654.39,405000000
2010/5/12,09:22:00,7655.96,7655.96,7655.96,7655.96,369000000
2010/5/12,09:23:00,7660.28,7660.28,7660.28,7660.28,320000000
2010/5/12,09:24:00,7661.57,7661.57,7661.57,7661.57,401000000
2010/5/12,09:25:00,7661.91,7661.91,7661.91,7661.91,530000000
2010/5/12,09:26:00,7664.15,7664.15,7664.15,7664.15,438000000
2010/5/12,09:27:00,7664.74,7664.74,7664.74,7664.74,380000000
2010/5/12,09:28:00,7663.54,7663.54,7663.54,7663.54,362000000
2010/5/12,09:29:00,7661.70,7661.70,7661.70,7661.70,413000000
2010/5/12,09:30:00,7660.96,7660.96,7660.96,7660.96,357000000
2010/5/12,09:31:00,7658.55,7658.55,7658.55,7658.55,325000000
2010/5/12,09:32:00,7657.80,7657.80,7657.80,7657.80,322000000
2010/5/12,09:33:00,7651.61,7651.61,7651.61,7651.61,385000000
2010/5/12,09:34:00,7649.16,7649.16,7649.16,7649.16,363000000
2010/5/12,09:35:00,7648.63,7648.63,7648.63,7648.63,350000000
2010/5/12,09:36:00,7644.50,7644.50,7644.50,7644.50,419000000
2010/5/12,09:37:00,7640.10,7640.10,7640.10,7640.10,409000000
2010/5/12,09:38:00,7636.66,7636.66,7636.66,7636.66,393000000
2010/5/12,09:39:00,7634.64,7634.64,7634.64,7634.64,439000000
2010/5/12,09:40:00,7632.77,7632.77,7632.77,7632.77,378000000
2010/5/12,09:41:00,7631.73,7631.73,7631.73,7631.73,347000000
2010/5/12,09:42:00,7632.00,7632.00,7632.00,7632.00,387000000
2010/5/12,09:43:00,7632.04,7632.04,7632.04,7632.04,346000000
2010/5/12,09:44:00,7632.83,7632.83,7632.83,7632.83,354000000
2010/5/12,09:45:00,7635.12,7635.12,7635.12,7635.12,319000000
2010/5/12,09:46:00,7635.01,7635.01,7635.01,7635.01,263000000
2010/5/12,09:47:00,7637.13,7637.13,7637.13,7637.13,242000000
2010/5/12,09:48:00,7638.03,7638.03,7638.03,7638.03,247000000
2010/5/12,09:49:00,7639.16,7639.16,7639.16,7639.16,250000000
2010/5/12,09:50:00,7639.66,7639.66,7639.66,7639.66,257000000
2010/5/12,09:51:00,7642.49,7642.49,7642.49,7642.49,283000000
2010/5/12,09:52:00,7644.78,7644.78,7644.78,7644.78,388000000
2010/5/12,09:53:00,7649.88,7649.88,7649.88,7649.88,368000000
2010/5/12,09:54:00,7654.43,7654.43,7654.43,7654.43,389000000
2010/5/12,09:55:00,7657.81,7657.81,7657.81,7657.81,362000000
2010/5/12,09:56:00,7657.44,7657.44,7657.44,7657.44,364000000
2010/5/12,09:57:00,7661.22,7661.22,7661.22,7661.22,383000000
2010/5/12,09:58:00,7665.43,7665.43,7665.43,7665.43,405000000
2010/5/12,09:59:00,7668.91,7668.91,7668.91,7668.91,444000000
2010/5/12,10:00:00,7670.44,7670.44,7670.44,7670.44,427000000
2010/5/12,10:01:00,7673.04,7673.04,7673.04,7673.04,354000000
2010/5/12,10:02:00,7672.22,7672.22,7672.22,7672.22,377000000
2010/5/12,10:03:00,7673.41,7673.41,7673.41,7673.41,357000000
2010/5/12,10:04:00,7672.39,7672.39,7672.39,7672.39,314000000
2010/5/12,10:05:00,7672.49,7672.49,7672.49,7672.49,287000000
2010/5/12,10:06:00,7671.47,7671.47,7671.47,7671.47,263000000
2010/5/12,10:07:00,7667.23,7667.23,7667.23,7667.23,237000000
2010/5/12,10:08:00,7666.60,7666.60,7666.60,7666.60,226000000
2010/5/12,10:09:00,7666.49,7666.49,7666.49,7666.49,268000000
2010/5/12,10:10:00,7666.55,7666.55,7666.55,7666.55,241000000
2010/5/12,10:11:00,7666.55,7666.55,7666.55,7666.55,240000000
2010/5/12,10:12:00,7666.39,7666.39,7666.39,7666.39,196000000
2010/5/12,10:13:00,7668.20,7668.20,7668.20,7668.20,178000000
2010/5/12,10:14:00,7667.40,7667.40,7667.40,7667.40,223000000
2010/5/12,10:15:00,7667.90,7667.90,7667.90,7667.90,240000000
2010/5/12,10:16:00,7665.68,7665.68,7665.68,7665.68,179000000
2010/5/12,10:17:00,7667.63,7667.63,7667.63,7667.63,229000000
2010/5/12,10:18:00,7668.01,7668.01,7668.01,7668.01,217000000
2010/5/12,10:19:00,7664.35,7664.35,7664.35,7664.35,316000000
2010/5/12,10:20:00,7663.12,7663.12,7663.12,7663.12,239000000
2010/5/12,10:21:00,7664.36,7664.36,7664.36,7664.36,206000000
2010/5/12,10:22:00,7663.38,7663.38,7663.38,7663.38,194000000
2010/5/12,10:23:00,7661.84,7661.84,7661.84,7661.84,211000000
2010/5/12,10:24:00,7663.27,7663.27,7663.27,7663.27,192000000
2010/5/12,10:25:00,7660.98,7660.98,7660.98,7660.98,214000000
2010/5/12,10:26:00,7661.17,7661.17,7661.17,7661.17,243000000
2010/5/12,10:27:00,7660.99,7660.99,7660.99,7660.99,275000000
2010/5/12,10:28:00,7658.20,7658.20,7658.20,7658.20,191000000
2010/5/12,10:29:00,7658.37,7658.37,7658.37,7658.37,224000000
2010/5/12,10:30:00,7657.29,7657.29,7657.29,7657.29,178000000
2010/5/12,10:31:00,7656.56,7656.56,7656.56,7656.56,231000000
2010/5/12,10:32:00,7655.46,7655.46,7655.46,7655.46,172000000
2010/5/12,10:33:00,7653.10,7653.10,7653.10,7653.10,204000000
2010/5/12,10:34:00,7653.87,7653.87,7653.87,7653.87,194000000
2010/5/12,10:35:00,7654.74,7654.74,7654.74,7654.74,182000000
2010/5/12,10:36:00,7654.11,7654.11,7654.11,7654.11,241000000
2010/5/12,10:37:00,7650.07,7650.07,7650.07,7650.07,205000000
2010/5/12,10:38:00,7651.31,7651.31,7651.31,7651.31,241000000
2010/5/12,10:39:00,7650.19,7650.19,7650.19,7650.19,230000000
2010/5/12,10:40:00,7650.78,7650.78,7650.78,7650.78,167000000
2010/5/12,10:41:00,7652.39,7652.39,7652.39,7652.39,187000000
2010/5/12,10:42:00,7651.61,7651.61,7651.61,7651.61,145000000
2010/5/12,10:43:00,7657.03,7657.03,7657.03,7657.03,168000000
2010/5/12,10:44:00,7654.80,7654.80,7654.80,7654.80,157000000
2010/5/12,10:45:00,7652.39,7652.39,7652.39,7652.39,211000000
2010/5/12,10:46:00,7651.99,7651.99,7651.99,7651.99,162000000
2010/5/12,10:47:00,7650.79,7650.79,7650.79,7650.79,187000000
2010/5/12,10:48:00,7649.96,7649.96,7649.96,7649.96,191000000
2010/5/12,10:49:00,7647.93,7647.93,7647.93,7647.93,219000000
2010/5/12,10:50:00,7648.16,7648.16,7648.16,7648.16,224000000
2010/5/12,10:51:00,7646.72,7646.72,7646.72,7646.72,211000000
2010/5/12,10:52:00,7644.06,7644.06,7644.06,7644.06,283000000
2010/5/12,10:53:00,7639.67,7639.67,7639.67,7639.67,258000000
2010/5/12,10:54:00,7642.26,7642.26,7642.26,7642.26,230000000
2010/5/12,10:55:00,7642.03,7642.03,7642.03,7642.03,217000000
2010/5/12,10:56:00,7639.71,7639.71,7639.71,7639.71,220000000
2010/5/12,10:57:00,7640.12,7640.12,7640.12,7640.12,210000000
2010/5/12,10:58:00,7638.67,7638.67,7638.67,7638.67,169000000
2010/5/12,10:59:00,7639.46,7639.46,7639.46,7639.46,182000000
2010/5/12,11:00:00,7638.30,7638.30,7638.30,7638.30,184000000
2010/5/12,11:01:00,7637.84,7637.84,7637.84,7637.84,159000000
2010/5/12,11:02:00,7638.39,7638.39,7638.39,7638.39,155000000
2010/5/12,11:03:00,7638.44,7638.44,7638.44,7638.44,185000000
2010/5/12,11:04:00,7638.18,7638.18,7638.18,7638.18,189000000
2010/5/12,11:05:00,7637.10,7637.10,7637.10,7637.10,164000000
2010/5/12,11:06:00,7638.98,7638.98,7638.98,7638.98,161000000
2010/5/12,11:07:00,7640.52,7640.52,7640.52,7640.52,229000000
2010/5/12,11:08:00,7640.15,7640.15,7640.15,7640.15,176000000
2010/5/12,11:09:00,7639.27,7639.27,7639.27,7639.27,178000000
2010/5/12,11:10:00,7640.57,7640.57,7640.57,7640.57,189000000
2010/5/12,11:11:00,7637.94,7637.94,7637.94,7637.94,154000000
2010/5/12,11:12:00,7640.88,7640.88,7640.88,7640.88,156000000
2010/5/12,11:13:00,7640.40,7640.40,7640.40,7640.40,145000000
2010/5/12,11:14:00,7639.24,7639.24,7639.24,7639.24,148000000
2010/5/12,11:15:00,7640.53,7640.53,7640.53,7640.53,180000000
2010/5/12,11:16:00,7643.00,7643.00,7643.00,7643.00,172000000
2010/5/12,11:17:00,7642.03,7642.03,7642.03,7642.03,187000000
2010/5/12,11:18:00,7641.61,7641.61,7641.61,7641.61,195000000
2010/5/12,11:19:00,7640.16,7640.16,7640.16,7640.16,153000000
2010/5/12,11:20:00,7639.75,7639.75,7639.75,7639.75,194000000
2010/5/12,11:21:00,7641.69,7641.69,7641.69,7641.69,162000000
2010/5/12,11:22:00,7641.03,7641.03,7641.03,7641.03,156000000
2010/5/12,11:23:00,7640.28,7640.28,7640.28,7640.28,198000000
2010/5/12,11:24:00,7642.35,7642.35,7642.35,7642.35,171000000
2010/5/12,11:25:00,7631.46,7631.46,7631.46,7631.46,517000000
2010/5/12,11:26:00,7630.90,7630.90,7630.90,7630.90,262000000
2010/5/12,11:27:00,7630.26,7630.26,7630.26,7630.26,267000000
2010/5/12,11:28:00,7628.17,7628.17,7628.17,7628.17,248000000
2010/5/12,11:29:00,7626.64,7626.64,7626.64,7626.64,207000000
2010/5/12,11:30:00,7625.39,7625.39,7625.39,7625.39,248000000
2010/5/12,11:31:00,7625.25,7625.25,7625.25,7625.25,251000000
2010/5/12,11:32:00,7625.18,7625.18,7625.18,7625.18,194000000
2010/5/12,11:33:00,7625.39,7625.39,7625.39,7625.39,181000000
2010/5/12,11:34:00,7625.42,7625.42,7625.42,7625.42,171000000
2010/5/12,11:35:00,7625.95,7625.95,7625.95,7625.95,154000000
2010/5/12,11:36:00,7629.28,7629.28,7629.28,7629.28,148000000
2010/5/12,11:37:00,7628.55,7628.55,7628.55,7628.55,151000000
2010/5/12,11:38:00,7628.12,7628.12,7628.12,7628.12,157000000
2010/5/12,11:39:00,7626.56,7626.56,7626.56,7626.56,189000000
2010/5/12,11:40:00,7626.44,7626.44,7626.44,7626.44,149000000
2010/5/12,11:41:00,7629.00,7629.00,7629.00,7629.00,150000000
2010/5/12,11:42:00,7628.69,7628.69,7628.69,7628.69,156000000
2010/5/12,11:43:00,7627.57,7627.57,7627.57,7627.57,160000000
2010/5/12,11:44:00,7628.59,7628.59,7628.59,7628.59,153000000
2010/5/12,11:45:00,7630.27,7630.27,7630.27,7630.27,149000000
2010/5/12,11:46:00,7629.10,7629.10,7629.10,7629.10,156000000
2010/5/12,11:47:00,7627.63,7627.63,7627.63,7627.63,121000000
2010/5/12,11:48:00,7630.15,7630.15,7630.15,7630.15,116000000
2010/5/12,11:49:00,7629.25,7629.25,7629.25,7629.25,147000000
2010/5/12,11:50:00,7627.39,7627.39,7627.39,7627.39,214000000
2010/5/12,11:51:00,7629.13,7629.13,7629.13,7629.13,168000000
2010/5/12,11:52:00,7627.02,7627.02,7627.02,7627.02,156000000
2010/5/12,11:53:00,7630.67,7630.67,7630.67,7630.67,135000000
2010/5/12,11:54:00,7633.85,7633.85,7633.85,7633.85,172000000
2010/5/12,11:55:00,7633.31,7633.31,7633.31,7633.31,163000000
2010/5/12,11:56:00,7635.02,7635.02,7635.02,7635.02,131000000
2010/5/12,11:57:00,7635.55,7635.55,7635.55,7635.55,202000000
2010/5/12,11:58:00,7634.97,7634.97,7634.97,7634.97,118000000
2010/5/12,11:59:00,7633.84,7633.84,7633.84,7633.84,133000000
2010/5/12,12:00:00,7634.27,7634.27,7634.27,7634.27,133000000
2010/5/12,12:01:00,7632.41,7632.41,7632.41,7632.41,147000000
2010/5/12,12:02:00,7631.53,7631.53,7631.53,7631.53,122000000
2010/5/12,12:03:00,7631.41,7631.41,7631.41,7631.41,139000000
2010/5/12,12:04:00,7631.18,7631.18,7631.18,7631.18,139000000
2010/5/12,12:05:00,7632.89,7632.89,7632.89,7632.89,171000000
2010/5/12,12:06:00,7636.04,7636.04,7636.04,7636.04,213000000
2010/5/12,12:07:00,7636.61,7636.61,7636.61,7636.61,222000000
2010/5/12,12:08:00,7635.27,7635.27,7635.27,7635.27,200000000
2010/5/12,12:09:00,7637.01,7637.01,7637.01,7637.01,153000000
2010/5/12,12:10:00,7637.76,7637.76,7637.76,7637.76,146000000
2010/5/12,12:11:00,7639.88,7639.88,7639.88,7639.88,174000000
2010/5/12,12:12:00,7638.04,7638.04,7638.04,7638.04,163000000
2010/5/12,12:13:00,7641.70,7641.70,7641.70,7641.70,203000000
2010/5/12,12:14:00,7640.01,7640.01,7640.01,7640.01,167000000
2010/5/12,12:15:00,7641.70,7641.70,7641.70,7641.70,162000000
2010/5/12,12:16:00,7639.69,7639.69,7639.69,7639.69,235000000
2010/5/12,12:17:00,7640.59,7640.59,7640.59,7640.59,157000000
2010/5/12,12:18:00,7640.65,7640.65,7640.65,7640.65,167000000
2010/5/12,12:19:00,7639.25,7639.25,7639.25,7639.25,176000000
2010/5/12,12:20:00,7642.09,7642.09,7642.09,7642.09,162000000
2010/5/12,12:21:00,7641.78,7641.78,7641.78,7641.78,166000000
2010/5/12,12:22:00,7638.46,7638.46,7638.46,7638.46,170000000
2010/5/12,12:23:00,7636.47,7636.47,7636.47,7636.47,174000000
2010/5/12,12:24:00,7637.02,7637.02,7637.02,7637.02,145000000
2010/5/12,12:25:00,7637.41,7637.41,7637.41,7637.41,155000000
2010/5/12,12:26:00,7637.51,7637.51,7637.51,7637.51,182000000
2010/5/12,12:27:00,7635.48,7635.48,7635.48,7635.48,191000000
2010/5/12,12:28:00,7635.19,7635.19,7635.19,7635.19,193000000
2010/5/12,12:29:00,7633.75,7633.75,7633.75,7633.75,187000000
2010/5/12,12:30:00,7633.65,7633.65,7633.65,7633.65,202000000
2010/5/12,12:31:00,7631.45,7631.45,7631.45,7631.45,200000000
2010/5/12,12:32:00,7634.11,7634.11,7634.11,7634.11,201000000
2010/5/12,12:33:00,7633.77,7633.77,7633.77,7633.77,194000000
2010/5/12,12:34:00,7634.17,7634.17,7634.17,7634.17,169000000
2010/5/12,12:35:00,7627.13,7627.13,7627.13,7627.13,345000000
2010/5/12,12:36:00,7626.54,7626.54,7626.54,7626.54,265000000
2010/5/12,12:37:00,7624.47,7624.47,7624.47,7624.47,228000000
2010/5/12,12:38:00,7625.15,7625.15,7625.15,7625.15,227000000
2010/5/12,12:39:00,7625.69,7625.69,7625.69,7625.69,239000000
2010/5/12,12:40:00,7625.88,7625.88,7625.88,7625.88,169000000
2010/5/12,12:41:00,7627.91,7627.91,7627.91,7627.91,178000000
2010/5/12,12:42:00,7627.72,7627.72,7627.72,7627.72,178000000
2010/5/12,12:43:00,7627.59,7627.59,7627.59,7627.59,183000000
2010/5/12,12:44:00,7628.00,7628.00,7628.00,7628.00,230000000
2010/5/12,12:45:00,7620.99,7620.99,7620.99,7620.99,245000000
2010/5/12,12:46:00,7619.88,7619.88,7619.88,7619.88,371000000
2010/5/12,12:47:00,7618.03,7618.03,7618.03,7618.03,279000000
2010/5/12,12:48:00,7616.53,7616.53,7616.53,7616.53,273000000
2010/5/12,12:49:00,7618.03,7618.03,7618.03,7618.03,234000000
2010/5/12,12:50:00,7615.44,7615.44,7615.44,7615.44,290000000
2010/5/12,12:51:00,7614.59,7614.59,7614.59,7614.59,261000000
2010/5/12,12:52:00,7612.25,7612.25,7612.25,7612.25,259000000
2010/5/12,12:53:00,7608.55,7608.55,7608.55,7608.55,469000000
2010/5/12,12:54:00,7606.38,7606.38,7606.38,7606.38,326000000
2010/5/12,12:55:00,7603.38,7603.38,7603.38,7603.38,461000000
2010/5/12,12:56:00,7602.75,7602.75,7602.75,7602.75,369000000
2010/5/12,12:57:00,7600.20,7600.20,7600.20,7600.20,416000000
2010/5/12,12:58:00,7601.66,7601.66,7601.66,7601.66,318000000
2010/5/12,12:59:00,7602.68,7602.68,7602.68,7602.68,328000000
2010/5/12,13:00:00,7606.86,7606.86,7606.86,7606.86,238000000
2010/5/12,13:01:00,7611.00,7611.00,7611.00,7611.00,232000000
2010/5/12,13:02:00,7612.64,7612.64,7612.64,7612.64,264000000
2010/5/12,13:03:00,7612.45,7612.45,7612.45,7612.45,186000000
2010/5/12,13:04:00,7613.23,7613.23,7613.23,7613.23,211000000
2010/5/12,13:05:00,7614.45,7614.45,7614.45,7614.45,174000000
2010/5/12,13:06:00,7612.04,7612.04,7612.04,7612.04,207000000
2010/5/12,13:07:00,7614.08,7614.08,7614.08,7614.08,258000000
2010/5/12,13:08:00,7610.78,7610.78,7610.78,7610.78,257000000
2010/5/12,13:09:00,7606.53,7606.53,7606.53,7606.53,348000000
2010/5/12,13:10:00,7596.21,7596.21,7596.21,7596.21,669000000
2010/5/12,13:11:00,7596.79,7596.79,7596.79,7596.79,398000000
2010/5/12,13:12:00,7596.55,7596.55,7596.55,7596.55,456000000
2010/5/12,13:13:00,7597.01,7597.01,7597.01,7597.01,386000000
2010/5/12,13:14:00,7597.75,7597.75,7597.75,7597.75,322000000
2010/5/12,13:15:00,7599.52,7599.52,7599.52,7599.52,314000000
2010/5/12,13:16:00,7598.50,7598.50,7598.50,7598.50,319000000
2010/5/12,13:17:00,7603.36,7603.36,7603.36,7603.36,304000000
2010/5/12,13:18:00,7605.69,7605.69,7605.69,7605.69,320000000
2010/5/12,13:19:00,7607.70,7607.70,7607.70,7607.70,324000000
2010/5/12,13:20:00,7611.00,7611.00,7611.00,7611.00,333000000
2010/5/12,13:21:00,7613.02,7613.02,7613.02,7613.02,352000000
2010/5/12,13:22:00,7614.14,7614.14,7614.14,7614.14,384000000
2010/5/12,13:23:00,7606.22,7606.22,7606.22,7606.22,461000000
2010/5/12,13:24:00,7613.55,7613.55,7613.55,7613.55,436000000
2010/5/12,13:25:00,7613.66,7613.66,7613.66,7613.66,443000000
2010/5/12,13:26:00,7613.66,7613.66,7613.66,7613.66,0
2010/5/12,13:27:00,7613.66,7613.66,7613.66,7613.66,0
2010/5/12,13:28:00,7613.66,7613.66,7613.66,7613.66,0
2010/5/12,13:29:00,7613.66,7613.66,7613.66,7613.66,0
2010/5/12,13:30:00,7602.70,7602.70,7602.70,7602.70,4075000064
2010/5/13,09:01:00,7703.48,7703.48,7703.48,7703.48,2777999872
2010/5/13,09:02:00,7705.20,7705.20,7705.20,7705.20,835000000
2010/5/13,09:03:00,7703.97,7703.97,7703.97,7703.97,816000000
2010/5/13,09:04:00,7702.17,7702.17,7702.17,7702.17,709000000
2010/5/13,09:05:00,7700.70,7700.70,7700.70,7700.70,709000000
2010/5/13,09:06:00,7698.19,7698.19,7698.19,7698.19,622000000
2010/5/13,09:07:00,7697.36,7697.36,7697.36,7697.36,575000000
2010/5/13,09:08:00,7698.07,7698.07,7698.07,7698.07,576000000
2010/5/13,09:09:00,7697.47,7697.47,7697.47,7697.47,637000000
2010/5/13,09:10:00,7698.79,7698.79,7698.79,7698.79,650000000
2010/5/13,09:11:00,7698.82,7698.82,7698.82,7698.82,593000000
2010/5/13,09:12:00,7699.44,7699.44,7699.44,7699.44,543000000
2010/5/13,09:13:00,7700.81,7700.81,7700.81,7700.81,533000000
2010/5/13,09:14:00,7700.52,7700.52,7700.52,7700.52,570000000
2010/5/13,09:15:00,7700.62,7700.62,7700.62,7700.62,583000000
2010/5/13,09:16:00,7702.53,7702.53,7702.53,7702.53,569000000
2010/5/13,09:17:00,7703.66,7703.66,7703.66,7703.66,473000000
2010/5/13,09:18:00,7703.34,7703.34,7703.34,7703.34,476000000
2010/5/13,09:19:00,7704.17,7704.17,7704.17,7704.17,532000000
2010/5/13,09:20:00,7703.99,7703.99,7703.99,7703.99,624000000
2010/5/13,09:21:00,7706.51,7706.51,7706.51,7706.51,599000000
2010/5/13,09:22:00,7706.90,7706.90,7706.90,7706.90,522000000
2010/5/13,09:23:00,7706.45,7706.45,7706.45,7706.45,527000000
2010/5/13,09:24:00,7707.48,7707.48,7707.48,7707.48,570000000
2010/5/13,09:25:00,7709.60,7709.60,7709.60,7709.60,545000000
2010/5/13,09:26:00,7709.35,7709.35,7709.35,7709.35,545000000
2010/5/13,09:27:00,7709.71,7709.71,7709.71,7709.71,535000000
2010/5/13,09:28:00,7711.18,7711.18,7711.18,7711.18,632000000
2010/5/13,09:29:00,7711.12,7711.12,7711.12,7711.12,522000000
2010/5/13,09:30:00,7712.61,7712.61,7712.61,7712.61,527000000
2010/5/13,09:31:00,7711.19,7711.19,7711.19,7711.19,474000000
2010/5/13,09:32:00,7710.82,7710.82,7710.82,7710.82,365000000
2010/5/13,09:33:00,7709.77,7709.77,7709.77,7709.77,505000000
2010/5/13,09:34:00,7711.47,7711.47,7711.47,7711.47,560000000
2010/5/13,09:35:00,7713.34,7713.34,7713.34,7713.34,495000000
2010/5/13,09:36:00,7712.26,7712.26,7712.26,7712.26,434000000
2010/5/13,09:37:00,7711.18,7711.18,7711.18,7711.18,418000000
2010/5/13,09:38:00,7712.15,7712.15,7712.15,7712.15,387000000
2010/5/13,09:39:00,7708.39,7708.39,7708.39,7708.39,383000000
2010/5/13,09:40:00,7707.86,7707.86,7707.86,7707.86,362000000
2010/5/13,09:41:00,7706.14,7706.14,7706.14,7706.14,434000000
2010/5/13,09:42:00,7703.81,7703.81,7703.81,7703.81,385000000
2010/5/13,09:43:00,7704.61,7704.61,7704.61,7704.61,349000000
2010/5/13,09:44:00,7703.29,7703.29,7703.29,7703.29,364000000
2010/5/13,09:45:00,7705.78,7705.78,7705.78,7705.78,330000000
2010/5/13,09:46:00,7704.43,7704.43,7704.43,7704.43,347000000
2010/5/13,09:47:00,7704.96,7704.96,7704.96,7704.96,319000000
2010/5/13,09:48:00,7703.40,7703.40,7703.40,7703.40,319000000
2010/5/13,09:49:00,7703.08,7703.08,7703.08,7703.08,270000000
2010/5/13,09:50:00,7702.93,7702.93,7702.93,7702.93,284000000
2010/5/13,09:51:00,7703.25,7703.25,7703.25,7703.25,281000000
2010/5/13,09:52:00,7702.29,7702.29,7702.29,7702.29,335000000
2010/5/13,09:53:00,7701.37,7701.37,7701.37,7701.37,313000000
2010/5/13,09:54:00,7701.85,7701.85,7701.85,7701.85,256000000
2010/5/13,09:55:00,7701.15,7701.15,7701.15,7701.15,346000000
2010/5/13,09:56:00,7702.94,7702.94,7702.94,7702.94,366000000
2010/5/13,09:57:00,7702.56,7702.56,7702.56,7702.56,300000000
2010/5/13,09:58:00,7703.83,7703.83,7703.83,7703.83,233000000
2010/5/13,09:59:00,7703.56,7703.56,7703.56,7703.56,340000000
2010/5/13,10:00:00,7703.31,7703.31,7703.31,7703.31,332000000
2010/5/13,10:01:00,7702.56,7702.56,7702.56,7702.56,258000000
2010/5/13,10:02:00,7702.57,7702.57,7702.57,7702.57,274000000
2010/5/13,10:03:00,7702.93,7702.93,7702.93,7702.93,300000000
2010/5/13,10:04:00,7701.73,7701.73,7701.73,7701.73,272000000
2010/5/13,10:05:00,7703.53,7703.53,7703.53,7703.53,385000000
2010/5/13,10:06:00,7702.45,7702.45,7702.45,7702.45,267000000
2010/5/13,10:07:00,7705.26,7705.26,7705.26,7705.26,296000000
2010/5/13,10:08:00,7703.45,7703.45,7703.45,7703.45,257000000
2010/5/13,10:09:00,7706.45,7706.45,7706.45,7706.45,279000000
2010/5/13,10:10:00,7705.68,7705.68,7705.68,7705.68,282000000
2010/5/13,10:11:00,7707.41,7707.41,7707.41,7707.41,329000000
2010/5/13,10:12:00,7705.86,7705.86,7705.86,7705.86,323000000
2010/5/13,10:13:00,7708.43,7708.43,7708.43,7708.43,375000000
2010/5/13,10:14:00,7707.91,7707.91,7707.91,7707.91,232000000
2010/5/13,10:15:00,7707.33,7707.33,7707.33,7707.33,299000000
2010/5/13,10:16:00,7706.95,7706.95,7706.95,7706.95,260000000
2010/5/13,10:17:00,7707.32,7707.32,7707.32,7707.32,249000000
2010/5/13,10:18:00,7705.44,7705.44,7705.44,7705.44,265000000
2010/5/13,10:19:00,7708.19,7708.19,7708.19,7708.19,301000000
2010/5/13,10:20:00,7707.96,7707.96,7707.96,7707.96,248000000
2010/5/13,10:21:00,7706.46,7706.46,7706.46,7706.46,269000000
2010/5/13,10:22:00,7708.76,7708.76,7708.76,7708.76,294000000
2010/5/13,10:23:00,7708.35,7708.35,7708.35,7708.35,256000000
2010/5/13,10:24:00,7708.86,7708.86,7708.86,7708.86,255000000
2010/5/13,10:25:00,7708.39,7708.39,7708.39,7708.39,279000000
2010/5/13,10:26:00,7709.93,7709.93,7709.93,7709.93,236000000
2010/5/13,10:27:00,7707.23,7707.23,7707.23,7707.23,232000000
2010/5/13,10:28:00,7710.17,7710.17,7710.17,7710.17,208000000
2010/5/13,10:29:00,7708.46,7708.46,7708.46,7708.46,217000000
2010/5/13,10:30:00,7705.87,7705.87,7705.87,7705.87,265000000
2010/5/13,10:31:00,7707.52,7707.52,7707.52,7707.52,238000000
2010/5/13,10:32:00,7704.49,7704.49,7704.49,7704.49,274000000
2010/5/13,10:33:00,7703.44,7703.44,7703.44,7703.44,199000000
2010/5/13,10:34:00,7703.65,7703.65,7703.65,7703.65,208000000
2010/5/13,10:35:00,7700.77,7700.77,7700.77,7700.77,409000000
2010/5/13,10:36:00,7698.65,7698.65,7698.65,7698.65,442000000
2010/5/13,10:37:00,7693.62,7693.62,7693.62,7693.62,514000000
2010/5/13,10:38:00,7690.24,7690.24,7690.24,7690.24,424000000
2010/5/13,10:39:00,7687.90,7687.90,7687.90,7687.90,401000000
2010/5/13,10:40:00,7687.55,7687.55,7687.55,7687.55,369000000
2010/5/13,10:41:00,7688.32,7688.32,7688.32,7688.32,308000000
2010/5/13,10:42:00,7689.12,7689.12,7689.12,7689.12,307000000
2010/5/13,10:43:00,7690.02,7690.02,7690.02,7690.02,267000000
2010/5/13,10:44:00,7689.51,7689.51,7689.51,7689.51,240000000
2010/5/13,10:45:00,7691.96,7691.96,7691.96,7691.96,183000000
2010/5/13,10:46:00,7689.51,7689.51,7689.51,7689.51,161000000
2010/5/13,10:47:00,7692.86,7692.86,7692.86,7692.86,152000000
2010/5/13,10:48:00,7693.17,7693.17,7693.17,7693.17,155000000
2010/5/13,10:49:00,7692.32,7692.32,7692.32,7692.32,139000000
2010/5/13,10:50:00,7691.54,7691.54,7691.54,7691.54,163000000
2010/5/13,10:51:00,7692.40,7692.40,7692.40,7692.40,150000000
2010/5/13,10:52:00,7689.70,7689.70,7689.70,7689.70,159000000
2010/5/13,10:53:00,7692.39,7692.39,7692.39,7692.39,213000000
2010/5/13,10:54:00,7692.32,7692.32,7692.32,7692.32,182000000
2010/5/13,10:55:00,7693.69,7693.69,7693.69,7693.69,163000000
2010/5/13,10:56:00,7693.26,7693.26,7693.26,7693.26,185000000
2010/5/13,10:57:00,7695.57,7695.57,7695.57,7695.57,197000000
2010/5/13,10:58:00,7698.01,7698.01,7698.01,7698.01,313000000
2010/5/13,10:59:00,7697.32,7697.32,7697.32,7697.32,202000000
2010/5/13,11:00:00,7699.46,7699.46,7699.46,7699.46,205000000
2010/5/13,11:01:00,7700.82,7700.82,7700.82,7700.82,255000000
2010/5/13,11:02:00,7701.31,7701.31,7701.31,7701.31,166000000
2010/5/13,11:03:00,7702.69,7702.69,7702.69,7702.69,223000000
2010/5/13,11:04:00,7702.30,7702.30,7702.30,7702.30,261000000
2010/5/13,11:05:00,7700.92,7700.92,7700.92,7700.92,198000000
2010/5/13,11:06:00,7702.28,7702.28,7702.28,7702.28,190000000
2010/5/13,11:07:00,7703.10,7703.10,7703.10,7703.10,194000000
2010/5/13,11:08:00,7704.44,7704.44,7704.44,7704.44,276000000
2010/5/13,11:09:00,7708.73,7708.73,7708.73,7708.73,376000000
2010/5/13,11:10:00,7710.25,7710.25,7710.25,7710.25,291000000
2010/5/13,11:11:00,7710.03,7710.03,7710.03,7710.03,311000000
2010/5/13,11:12:00,7712.99,7712.99,7712.99,7712.99,281000000
2010/5/13,11:13:00,7713.30,7713.30,7713.30,7713.30,308000000
2010/5/13,11:14:00,7713.36,7713.36,7713.36,7713.36,276000000
2010/5/13,11:15:00,7713.52,7713.52,7713.52,7713.52,234000000
2010/5/13,11:16:00,7715.44,7715.44,7715.44,7715.44,233000000
2010/5/13,11:17:00,7714.16,7714.16,7714.16,7714.16,246000000
2010/5/13,11:18:00,7716.34,7716.34,7716.34,7716.34,288000000
2010/5/13,11:19:00,7716.17,7716.17,7716.17,7716.17,251000000
2010/5/13,11:20:00,7726.31,7726.31,7726.31,7726.31,1110000000
2010/5/13,11:21:00,7744.05,7744.05,7744.05,7744.05,1054000000
2010/5/13,11:22:00,7746.61,7746.61,7746.61,7746.61,814000000
2010/5/13,11:23:00,7746.49,7746.49,7746.49,7746.49,727000000
2010/5/13,11:24:00,7743.46,7743.46,7743.46,7743.46,540000000
2010/5/13,11:25:00,7741.74,7741.74,7741.74,7741.74,494000000
2010/5/13,11:26:00,7741.48,7741.48,7741.48,7741.48,368000000
2010/5/13,11:27:00,7736.03,7736.03,7736.03,7736.03,295000000
2010/5/13,11:28:00,7735.25,7735.25,7735.25,7735.25,343000000
2010/5/13,11:29:00,7734.02,7734.02,7734.02,7734.02,318000000
2010/5/13,11:30:00,7736.54,7736.54,7736.54,7736.54,379000000
2010/5/13,11:31:00,7739.61,7739.61,7739.61,7739.61,290000000
2010/5/13,11:32:00,7746.09,7746.09,7746.09,7746.09,455000000
2010/5/13,11:33:00,7746.53,7746.53,7746.53,7746.53,296000000
2010/5/13,11:34:00,7744.38,7744.38,7744.38,7744.38,316000000
2010/5/13,11:35:00,7745.62,7745.62,7745.62,7745.62,290000000
2010/5/13,11:36:00,7744.40,7744.40,7744.40,7744.40,270000000
2010/5/13,11:37:00,7744.95,7744.95,7744.95,7744.95,293000000
2010/5/13,11:38:00,7744.05,7744.05,7744.05,7744.05,242000000
2010/5/13,11:39:00,7743.69,7743.69,7743.69,7743.69,333000000
2010/5/13,11:40:00,7742.76,7742.76,7742.76,7742.76,257000000
2010/5/13,11:41:00,7741.57,7741.57,7741.57,7741.57,215000000
2010/5/13,11:42:00,7741.83,7741.83,7741.83,7741.83,200000000
2010/5/13,11:43:00,7739.49,7739.49,7739.49,7739.49,209000000
2010/5/13,11:44:00,7738.45,7738.45,7738.45,7738.45,227000000
2010/5/13,11:45:00,7739.73,7739.73,7739.73,7739.73,220000000
2010/5/13,11:46:00,7737.89,7737.89,7737.89,7737.89,239000000
2010/5/13,11:47:00,7736.40,7736.40,7736.40,7736.40,209000000
2010/5/13,11:48:00,7740.87,7740.87,7740.87,7740.87,250000000
2010/5/13,11:49:00,7742.45,7742.45,7742.45,7742.45,231000000
2010/5/13,11:50:00,7741.70,7741.70,7741.70,7741.70,206000000
2010/5/13,11:51:00,7740.39,7740.39,7740.39,7740.39,206000000
2010/5/13,11:52:00,7741.94,7741.94,7741.94,7741.94,259000000
2010/5/13,11:53:00,7739.95,7739.95,7739.95,7739.95,193000000
2010/5/13,11:54:00,7739.37,7739.37,7739.37,7739.37,232000000
2010/5/13,11:55:00,7738.73,7738.73,7738.73,7738.73,276000000
2010/5/13,11:56:00,7737.61,7737.61,7737.61,7737.61,259000000
2010/5/13,11:57:00,7738.31,7738.31,7738.31,7738.31,234000000
2010/5/13,11:58:00,7738.59,7738.59,7738.59,7738.59,233000000
2010/5/13,11:59:00,7741.08,7741.08,7741.08,7741.08,240000000
2010/5/13,12:00:00,7741.52,7741.52,7741.52,7741.52,247000000
2010/5/13,12:01:00,7747.08,7747.08,7747.08,7747.08,337000000
2010/5/13,12:02:00,7748.58,7748.58,7748.58,7748.58,261000000
2010/5/13,12:03:00,7747.18,7747.18,7747.18,7747.18,320000000
2010/5/13,12:04:00,7751.09,7751.09,7751.09,7751.09,322000000
2010/5/13,12:05:00,7753.67,7753.67,7753.67,7753.67,536000000
2010/5/13,12:06:00,7758.41,7758.41,7758.41,7758.41,426000000
2010/5/13,12:07:00,7759.23,7759.23,7759.23,7759.23,352000000
2010/5/13,12:08:00,7757.08,7757.08,7757.08,7757.08,296000000
2010/5/13,12:09:00,7755.86,7755.86,7755.86,7755.86,275000000
2010/5/13,12:10:00,7759.27,7759.27,7759.27,7759.27,256000000
2010/5/13,12:11:00,7755.35,7755.35,7755.35,7755.35,255000000
2010/5/13,12:12:00,7755.35,7755.35,7755.35,7755.35,263000000
2010/5/13,12:13:00,7753.49,7753.49,7753.49,7753.49,213000000
2010/5/13,12:14:00,7756.78,7756.78,7756.78,7756.78,225000000
2010/5/13,12:15:00,7751.48,7751.48,7751.48,7751.48,213000000
2010/5/13,12:16:00,7753.12,7753.12,7753.12,7753.12,175000000
2010/5/13,12:17:00,7751.84,7751.84,7751.84,7751.84,193000000
2010/5/13,12:18:00,7750.25,7750.25,7750.25,7750.25,167000000
2010/5/13,12:19:00,7750.01,7750.01,7750.01,7750.01,204000000
2010/5/13,12:20:00,7748.93,7748.93,7748.93,7748.93,237000000
2010/5/13,12:21:00,7751.27,7751.27,7751.27,7751.27,236000000
2010/5/13,12:22:00,7757.62,7757.62,7757.62,7757.62,330000000
2010/5/13,12:23:00,7758.31,7758.31,7758.31,7758.31,374000000
2010/5/13,12:24:00,7765.01,7765.01,7765.01,7765.01,530000000
2010/5/13,12:25:00,7769.03,7769.03,7769.03,7769.03,633000000
2010/5/13,12:26:00,7779.12,7779.12,7779.12,7779.12,732000000
2010/5/13,12:27:00,7785.96,7785.96,7785.96,7785.96,720000000
2010/5/13,12:28:00,7786.15,7786.15,7786.15,7786.15,629000000
2010/5/13,12:29:00,7787.32,7787.32,7787.32,7787.32,537000000
2010/5/13,12:30:00,7782.38,7782.38,7782.38,7782.38,410000000
2010/5/13,12:31:00,7780.23,7780.23,7780.23,7780.23,402000000
2010/5/13,12:32:00,7778.98,7778.98,7778.98,7778.98,332000000
2010/5/13,12:33:00,7776.50,7776.50,7776.50,7776.50,356000000
2010/5/13,12:34:00,7775.51,7775.51,7775.51,7775.51,290000000
2010/5/13,12:35:00,7774.04,7774.04,7774.04,7774.04,259000000
2010/5/13,12:36:00,7775.23,7775.23,7775.23,7775.23,383000000
2010/5/13,12:37:00,7775.05,7775.05,7775.05,7775.05,232000000
2010/5/13,12:38:00,7778.41,7778.41,7778.41,7778.41,318000000
2010/5/13,12:39:00,7780.07,7780.07,7780.07,7780.07,309000000
2010/5/13,12:40:00,7779.18,7779.18,7779.18,7779.18,292000000
2010/5/13,12:41:00,7783.29,7783.29,7783.29,7783.29,470000000
2010/5/13,12:42:00,7786.28,7786.28,7786.28,7786.28,378000000
2010/5/13,12:43:00,7783.61,7783.61,7783.61,7783.61,303000000
2010/5/13,12:44:00,7782.02,7782.02,7782.02,7782.02,231000000
2010/5/13,12:45:00,7780.28,7780.28,7780.28,7780.28,305000000
2010/5/13,12:46:00,7779.60,7779.60,7779.60,7779.60,298000000
2010/5/13,12:47:00,7778.30,7778.30,7778.30,7778.30,348000000
2010/5/13,12:48:00,7778.00,7778.00,7778.00,7778.00,323000000
2010/5/13,12:49:00,7777.13,7777.13,7777.13,7777.13,300000000
2010/5/13,12:50:00,7774.89,7774.89,7774.89,7774.89,267000000
2010/5/13,12:51:00,7774.49,7774.49,7774.49,7774.49,286000000
2010/5/13,12:52:00,7772.71,7772.71,7772.71,7772.71,293000000
2010/5/13,12:53:00,7772.45,7772.45,7772.45,7772.45,276000000
2010/5/13,12:54:00,7769.67,7769.67,7769.67,7769.67,294000000
2010/5/13,12:55:00,7767.04,7767.04,7767.04,7767.04,254000000
2010/5/13,12:56:00,7770.37,7770.37,7770.37,7770.37,278000000
2010/5/13,12:57:00,7769.37,7769.37,7769.37,7769.37,243000000
2010/5/13,12:58:00,7771.68,7771.68,7771.68,7771.68,254000000
2010/5/13,12:59:00,7769.13,7769.13,7769.13,7769.13,235000000
2010/5/13,13:00:00,7768.43,7768.43,7768.43,7768.43,220000000
2010/5/13,13:01:00,7770.08,7770.08,7770.08,7770.08,251000000
2010/5/13,13:02:00,7769.63,7769.63,7769.63,7769.63,219000000
2010/5/13,13:03:00,7770.65,7770.65,7770.65,7770.65,245000000
2010/5/13,13:04:00,7772.61,7772.61,7772.61,7772.61,356000000
2010/5/13,13:05:00,7772.81,7772.81,7772.81,7772.81,329000000
2010/5/13,13:06:00,7775.97,7775.97,7775.97,7775.97,364000000
2010/5/13,13:07:00,7778.56,7778.56,7778.56,7778.56,327000000
2010/5/13,13:08:00,7780.38,7780.38,7780.38,7780.38,339000000
2010/5/13,13:09:00,7781.21,7781.21,7781.21,7781.21,363000000
2010/5/13,13:10:00,7780.51,7780.51,7780.51,7780.51,371000000
2010/5/13,13:11:00,7778.57,7778.57,7778.57,7778.57,289000000
2010/5/13,13:12:00,7775.07,7775.07,7775.07,7775.07,426000000
2010/5/13,13:13:00,7774.43,7774.43,7774.43,7774.43,360000000
2010/5/13,13:14:00,7772.42,7772.42,7772.42,7772.42,364000000
2010/5/13,13:15:00,7771.73,7771.73,7771.73,7771.73,325000000
2010/5/13,13:16:00,7771.48,7771.48,7771.48,7771.48,374000000
2010/5/13,13:17:00,7769.73,7769.73,7769.73,7769.73,280000000
2010/5/13,13:18:00,7767.98,7767.98,7767.98,7767.98,310000000
2010/5/13,13:19:00,7767.76,7767.76,7767.76,7767.76,331000000
2010/5/13,13:20:00,7769.53,7769.53,7769.53,7769.53,318000000
2010/5/13,13:21:00,7768.47,7768.47,7768.47,7768.47,350000000
2010/5/13,13:22:00,7766.84,7766.84,7766.84,7766.84,366000000
2010/5/13,13:23:00,7763.63,7763.63,7763.63,7763.63,438000000
2010/5/13,13:24:00,7767.75,7767.75,7767.75,7767.75,472000000
2010/5/13,13:25:00,7770.29,7770.29,7770.29,7770.29,437000000
2010/5/13,13:26:00,7770.29,7770.29,7770.29,7770.29,0
2010/5/13,13:27:00,7770.29,7770.29,7770.29,7770.29,0
2010/5/13,13:28:00,7770.29,7770.29,7770.29,7770.29,0
2010/5/13,13:29:00,7770.29,7770.29,7770.29,7770.29,0
2010/5/13,13:30:00,7770.57,7770.57,7770.57,7770.57,3779000064
2010/5/14,09:01:00,7735.60,7735.60,7735.60,7735.60,2348000000
2010/5/14,09:02:00,7726.40,7726.40,7726.40,7726.40,692000000
2010/5/14,09:03:00,7729.22,7729.22,7729.22,7729.22,692000000
2010/5/14,09:04:00,7731.40,7731.40,7731.40,7731.40,711000000
2010/5/14,09:05:00,7731.75,7731.75,7731.75,7731.75,657000000
2010/5/14,09:06:00,7730.49,7730.49,7730.49,7730.49,544000000
2010/5/14,09:07:00,7736.50,7736.50,7736.50,7736.50,516000000
2010/5/14,09:08:00,7745.33,7745.33,7745.33,7745.33,693000000
2010/5/14,09:09:00,7750.88,7750.88,7750.88,7750.88,669000000
2010/5/14,09:10:00,7750.09,7750.09,7750.09,7750.09,703000000
2010/5/14,09:11:00,7748.61,7748.61,7748.61,7748.61,676000000
2010/5/14,09:12:00,7747.24,7747.24,7747.24,7747.24,572000000
2010/5/14,09:13:00,7742.78,7742.78,7742.78,7742.78,495000000
2010/5/14,09:14:00,7740.96,7740.96,7740.96,7740.96,532000000
2010/5/14,09:15:00,7740.68,7740.68,7740.68,7740.68,407000000
2010/5/14,09:16:00,7742.48,7742.48,7742.48,7742.48,387000000
2010/5/14,09:17:00,7749.80,7749.80,7749.80,7749.80,504000000
2010/5/14,09:18:00,7750.16,7750.16,7750.16,7750.16,425000000
2010/5/14,09:19:00,7749.75,7749.75,7749.75,7749.75,406000000
2010/5/14,09:20:00,7750.81,7750.81,7750.81,7750.81,366000000
2010/5/14,09:21:00,7750.21,7750.21,7750.21,7750.21,335000000
2010/5/14,09:22:00,7752.95,7752.95,7752.95,7752.95,340000000
2010/5/14,09:23:00,7750.95,7750.95,7750.95,7750.95,422000000
2010/5/14,09:24:00,7747.97,7747.97,7747.97,7747.97,369000000
2010/5/14,09:25:00,7747.43,7747.43,7747.43,7747.43,361000000
2010/5/14,09:26:00,7743.46,7743.46,7743.46,7743.46,371000000
2010/5/14,09:27:00,7743.07,7743.07,7743.07,7743.07,350000000
2010/5/14,09:28:00,7739.11,7739.11,7739.11,7739.11,352000000
2010/5/14,09:29:00,7737.29,7737.29,7737.29,7737.29,424000000
2010/5/14,09:30:00,7734.88,7734.88,7734.88,7734.88,434000000
2010/5/14,09:31:00,7732.37,7732.37,7732.37,7732.37,352000000
2010/5/14,09:32:00,7729.84,7729.84,7729.84,7729.84,372000000
2010/5/14,09:33:00,7728.01,7728.01,7728.01,7728.01,359000000
2010/5/14,09:34:00,7725.82,7725.82,7725.82,7725.82,415000000
2010/5/14,09:35:00,7725.86,7725.86,7725.86,7725.86,360000000
2010/5/14,09:36:00,7729.62,7729.62,7729.62,7729.62,432000000
2010/5/14,09:37:00,7729.39,7729.39,7729.39,7729.39,325000000
2010/5/14,09:38:00,7730.01,7730.01,7730.01,7730.01,273000000
2010/5/14,09:39:00,7731.96,7731.96,7731.96,7731.96,238000000
2010/5/14,09:40:00,7729.97,7729.97,7729.97,7729.97,228000000
2010/5/14,09:41:00,7731.09,7731.09,7731.09,7731.09,261000000
2010/5/14,09:42:00,7731.18,7731.18,7731.18,7731.18,223000000
2010/5/14,09:43:00,7732.55,7732.55,7732.55,7732.55,214000000
2010/5/14,09:44:00,7730.66,7730.66,7730.66,7730.66,210000000
2010/5/14,09:45:00,7741.07,7741.07,7741.07,7741.07,350000000
2010/5/14,09:46:00,7759.31,7759.31,7759.31,7759.31,838000000
2010/5/14,09:47:00,7761.98,7761.98,7761.98,7761.98,499000000
2010/5/14,09:48:00,7764.66,7764.66,7764.66,7764.66,487000000
2010/5/14,09:49:00,7765.36,7765.36,7765.36,7765.36,381000000
2010/5/14,09:50:00,7761.98,7761.98,7761.98,7761.98,323000000
2010/5/14,09:51:00,7761.23,7761.23,7761.23,7761.23,317000000
2010/5/14,09:52:00,7761.66,7761.66,7761.66,7761.66,285000000
2010/5/14,09:53:00,7760.76,7760.76,7760.76,7760.76,248000000
2010/5/14,09:54:00,7759.97,7759.97,7759.97,7759.97,251000000
2010/5/14,09:55:00,7759.04,7759.04,7759.04,7759.04,275000000
2010/5/14,09:56:00,7757.78,7757.78,7757.78,7757.78,308000000
2010/5/14,09:57:00,7757.07,7757.07,7757.07,7757.07,249000000
2010/5/14,09:58:00,7755.22,7755.22,7755.22,7755.22,238000000
2010/5/14,09:59:00,7752.53,7752.53,7752.53,7752.53,197000000
2010/5/14,10:00:00,7751.23,7751.23,7751.23,7751.23,246000000
2010/5/14,10:01:00,7748.20,7748.20,7748.20,7748.20,239000000
2010/5/14,10:02:00,7747.23,7747.23,7747.23,7747.23,225000000
2010/5/14,10:03:00,7745.10,7745.10,7745.10,7745.10,189000000
2010/5/14,10:04:00,7744.29,7744.29,7744.29,7744.29,306000000
2010/5/14,10:05:00,7743.66,7743.66,7743.66,7743.66,218000000
2010/5/14,10:06:00,7742.33,7742.33,7742.33,7742.33,199000000
2010/5/14,10:07:00,7740.37,7740.37,7740.37,7740.37,213000000
2010/5/14,10:08:00,7739.51,7739.51,7739.51,7739.51,173000000
2010/5/14,10:09:00,7739.92,7739.92,7739.92,7739.92,199000000
2010/5/14,10:10:00,7739.58,7739.58,7739.58,7739.58,179000000
2010/5/14,10:11:00,7741.14,7741.14,7741.14,7741.14,267000000
2010/5/14,10:12:00,7743.30,7743.30,7743.30,7743.30,201000000
2010/5/14,10:13:00,7745.38,7745.38,7745.38,7745.38,199000000
2010/5/14,10:14:00,7745.27,7745.27,7745.27,7745.27,220000000
2010/5/14,10:15:00,7746.16,7746.16,7746.16,7746.16,217000000
2010/5/14,10:16:00,7747.32,7747.32,7747.32,7747.32,236000000
2010/5/14,10:17:00,7748.97,7748.97,7748.97,7748.97,207000000
2010/5/14,10:18:00,7749.07,7749.07,7749.07,7749.07,209000000
2010/5/14,10:19:00,7751.76,7751.76,7751.76,7751.76,221000000
2010/5/14,10:20:00,7750.19,7750.19,7750.19,7750.19,248000000
2010/5/14,10:21:00,7749.99,7749.99,7749.99,7749.99,212000000
2010/5/14,10:22:00,7752.63,7752.63,7752.63,7752.63,173000000
2010/5/14,10:23:00,7749.58,7749.58,7749.58,7749.58,178000000
2010/5/14,10:24:00,7749.21,7749.21,7749.21,7749.21,178000000
2010/5/14,10:25:00,7752.82,7752.82,7752.82,7752.82,223000000
2010/5/14,10:26:00,7758.24,7758.24,7758.24,7758.24,338000000
2010/5/14,10:27:00,7762.66,7762.66,7762.66,7762.66,335000000
2010/5/14,10:28:00,7765.04,7765.04,7765.04,7765.04,296000000
2010/5/14,10:29:00,7765.46,7765.46,7765.46,7765.46,316000000
2010/5/14,10:30:00,7765.35,7765.35,7765.35,7765.35,294000000
2010/5/14,10:31:00,7764.22,7764.22,7764.22,7764.22,329000000
2010/5/14,10:32:00,7767.40,7767.40,7767.40,7767.40,248000000
2010/5/14,10:33:00,7762.78,7762.78,7762.78,7762.78,210000000
2010/5/14,10:34:00,7761.39,7761.39,7761.39,7761.39,214000000
2010/5/14,10:35:00,7759.48,7759.48,7759.48,7759.48,197000000
2010/5/14,10:36:00,7762.18,7762.18,7762.18,7762.18,191000000
2010/5/14,10:37:00,7759.04,7759.04,7759.04,7759.04,199000000
2010/5/14,10:38:00,7757.01,7757.01,7757.01,7757.01,228000000
2010/5/14,10:39:00,7759.97,7759.97,7759.97,7759.97,233000000
2010/5/14,10:40:00,7756.13,7756.13,7756.13,7756.13,166000000
2010/5/14,10:41:00,7762.85,7762.85,7762.85,7762.85,189000000
2010/5/14,10:42:00,7757.74,7757.74,7757.74,7757.74,167000000
2010/5/14,10:43:00,7756.60,7756.60,7756.60,7756.60,189000000
2010/5/14,10:44:00,7754.95,7754.95,7754.95,7754.95,194000000
2010/5/14,10:45:00,7754.55,7754.55,7754.55,7754.55,163000000
2010/5/14,10:46:00,7756.33,7756.33,7756.33,7756.33,176000000
2010/5/14,10:47:00,7754.82,7754.82,7754.82,7754.82,191000000
2010/5/14,10:48:00,7753.92,7753.92,7753.92,7753.92,204000000
2010/5/14,10:49:00,7752.38,7752.38,7752.38,7752.38,151000000
2010/5/14,10:50:00,7752.17,7752.17,7752.17,7752.17,163000000
2010/5/14,10:51:00,7752.94,7752.94,7752.94,7752.94,162000000
2010/5/14,10:52:00,7755.60,7755.60,7755.60,7755.60,199000000
2010/5/14,10:53:00,7753.33,7753.33,7753.33,7753.33,147000000
2010/5/14,10:54:00,7753.68,7753.68,7753.68,7753.68,161000000
2010/5/14,10:55:00,7752.03,7752.03,7752.03,7752.03,167000000
2010/5/14,10:56:00,7751.00,7751.00,7751.00,7751.00,177000000
2010/5/14,10:57:00,7752.48,7752.48,7752.48,7752.48,211000000
2010/5/14,10:58:00,7752.25,7752.25,7752.25,7752.25,203000000
2010/5/14,10:59:00,7749.28,7749.28,7749.28,7749.28,170000000
2010/5/14,11:00:00,7747.97,7747.97,7747.97,7747.97,179000000
2010/5/14,11:01:00,7747.29,7747.29,7747.29,7747.29,156000000
2010/5/14,11:02:00,7746.15,7746.15,7746.15,7746.15,166000000
2010/5/14,11:03:00,7747.17,7747.17,7747.17,7747.17,152000000
2010/5/14,11:04:00,7745.77,7745.77,7745.77,7745.77,212000000
2010/5/14,11:05:00,7749.52,7749.52,7749.52,7749.52,149000000
2010/5/14,11:06:00,7746.89,7746.89,7746.89,7746.89,145000000
2010/5/14,11:07:00,7745.06,7745.06,7745.06,7745.06,129000000
2010/5/14,11:08:00,7745.93,7745.93,7745.93,7745.93,180000000
2010/5/14,11:09:00,7745.15,7745.15,7745.15,7745.15,177000000
2010/5/14,11:10:00,7744.91,7744.91,7744.91,7744.91,144000000
2010/5/14,11:11:00,7747.02,7747.02,7747.02,7747.02,166000000
2010/5/14,11:12:00,7748.93,7748.93,7748.93,7748.93,158000000
2010/5/14,11:13:00,7751.63,7751.63,7751.63,7751.63,182000000
2010/5/14,11:14:00,7750.02,7750.02,7750.02,7750.02,140000000
2010/5/14,11:15:00,7749.75,7749.75,7749.75,7749.75,126000000
2010/5/14,11:16:00,7748.62,7748.62,7748.62,7748.62,134000000
2010/5/14,11:17:00,7749.49,7749.49,7749.49,7749.49,140000000
2010/5/14,11:18:00,7747.77,7747.77,7747.77,7747.77,99000000
2010/5/14,11:19:00,7750.17,7750.17,7750.17,7750.17,141000000
2010/5/14,11:20:00,7749.46,7749.46,7749.46,7749.46,153000000
2010/5/14,11:21:00,7750.43,7750.43,7750.43,7750.43,182000000
2010/5/14,11:22:00,7752.91,7752.91,7752.91,7752.91,204000000
2010/5/14,11:23:00,7756.45,7756.45,7756.45,7756.45,198000000
2010/5/14,11:24:00,7757.04,7757.04,7757.04,7757.04,189000000
2010/5/14,11:25:00,7754.64,7754.64,7754.64,7754.64,192000000
2010/5/14,11:26:00,7756.69,7756.69,7756.69,7756.69,301000000
2010/5/14,11:27:00,7755.36,7755.36,7755.36,7755.36,151000000
2010/5/14,11:28:00,7753.61,7753.61,7753.61,7753.61,176000000
2010/5/14,11:29:00,7752.70,7752.70,7752.70,7752.70,157000000
2010/5/14,11:30:00,7752.97,7752.97,7752.97,7752.97,171000000
2010/5/14,11:31:00,7751.56,7751.56,7751.56,7751.56,148000000
2010/5/14,11:32:00,7749.53,7749.53,7749.53,7749.53,188000000
2010/5/14,11:33:00,7749.43,7749.43,7749.43,7749.43,168000000
2010/5/14,11:34:00,7750.26,7750.26,7750.26,7750.26,199000000
2010/5/14,11:35:00,7748.45,7748.45,7748.45,7748.45,165000000
2010/5/14,11:36:00,7748.16,7748.16,7748.16,7748.16,175000000
2010/5/14,11:37:00,7748.47,7748.47,7748.47,7748.47,144000000
2010/5/14,11:38:00,7748.80,7748.80,7748.80,7748.80,154000000
2010/5/14,11:39:00,7749.29,7749.29,7749.29,7749.29,138000000
2010/5/14,11:40:00,7749.58,7749.58,7749.58,7749.58,176000000
2010/5/14,11:41:00,7749.39,7749.39,7749.39,7749.39,204000000
2010/5/14,11:42:00,7749.13,7749.13,7749.13,7749.13,160000000
2010/5/14,11:43:00,7748.73,7748.73,7748.73,7748.73,201000000
2010/5/14,11:44:00,7749.83,7749.83,7749.83,7749.83,173000000
2010/5/14,11:45:00,7750.52,7750.52,7750.52,7750.52,170000000
2010/5/14,11:46:00,7751.96,7751.96,7751.96,7751.96,164000000
2010/5/14,11:47:00,7751.05,7751.05,7751.05,7751.05,165000000
2010/5/14,11:48:00,7751.86,7751.86,7751.86,7751.86,150000000
2010/5/14,11:49:00,7750.14,7750.14,7750.14,7750.14,184000000
2010/5/14,11:50:00,7749.04,7749.04,7749.04,7749.04,162000000
2010/5/14,11:51:00,7748.94,7748.94,7748.94,7748.94,154000000
2010/5/14,11:52:00,7750.15,7750.15,7750.15,7750.15,151000000
2010/5/14,11:53:00,7748.85,7748.85,7748.85,7748.85,207000000
2010/5/14,11:54:00,7749.84,7749.84,7749.84,7749.84,183000000
2010/5/14,11:55:00,7748.19,7748.19,7748.19,7748.19,150000000
2010/5/14,11:56:00,7747.35,7747.35,7747.35,7747.35,175000000
2010/5/14,11:57:00,7747.05,7747.05,7747.05,7747.05,140000000
2010/5/14,11:58:00,7746.92,7746.92,7746.92,7746.92,200000000
2010/5/14,11:59:00,7746.69,7746.69,7746.69,7746.69,234000000
2010/5/14,12:00:00,7745.98,7745.98,7745.98,7745.98,244000000
2010/5/14,12:01:00,7746.82,7746.82,7746.82,7746.82,175000000
2010/5/14,12:02:00,7745.12,7745.12,7745.12,7745.12,193000000
2010/5/14,12:03:00,7746.21,7746.21,7746.21,7746.21,175000000
2010/5/14,12:04:00,7746.63,7746.63,7746.63,7746.63,152000000
2010/5/14,12:05:00,7747.40,7747.40,7747.40,7747.40,178000000
2010/5/14,12:06:00,7752.12,7752.12,7752.12,7752.12,253000000
2010/5/14,12:07:00,7754.77,7754.77,7754.77,7754.77,190000000
2010/5/14,12:08:00,7751.30,7751.30,7751.30,7751.30,203000000
2010/5/14,12:09:00,7751.17,7751.17,7751.17,7751.17,167000000
2010/5/14,12:10:00,7749.59,7749.59,7749.59,7749.59,216000000
2010/5/14,12:11:00,7749.07,7749.07,7749.07,7749.07,154000000
2010/5/14,12:12:00,7749.78,7749.78,7749.78,7749.78,211000000
2010/5/14,12:13:00,7748.69,7748.69,7748.69,7748.69,180000000
2010/5/14,12:14:00,7752.41,7752.41,7752.41,7752.41,209000000
2010/5/14,12:15:00,7748.72,7748.72,7748.72,7748.72,195000000
2010/5/14,12:16:00,7749.83,7749.83,7749.83,7749.83,213000000
2010/5/14,12:17:00,7749.70,7749.70,7749.70,7749.70,225000000
2010/5/14,12:18:00,7755.19,7755.19,7755.19,7755.19,210000000
2010/5/14,12:19:00,7753.89,7753.89,7753.89,7753.89,195000000
2010/5/14,12:20:00,7753.82,7753.82,7753.82,7753.82,180000000
2010/5/14,12:21:00,7753.69,7753.69,7753.69,7753.69,195000000
2010/5/14,12:22:00,7752.86,7752.86,7752.86,7752.86,163000000
2010/5/14,12:23:00,7754.28,7754.28,7754.28,7754.28,228000000
2010/5/14,12:24:00,7754.22,7754.22,7754.22,7754.22,179000000
2010/5/14,12:25:00,7756.47,7756.47,7756.47,7756.47,224000000
2010/5/14,12:26:00,7753.75,7753.75,7753.75,7753.75,174000000
2010/5/14,12:27:00,7755.18,7755.18,7755.18,7755.18,246000000
2010/5/14,12:28:00,7754.04,7754.04,7754.04,7754.04,235000000
2010/5/14,12:29:00,7754.00,7754.00,7754.00,7754.00,211000000
2010/5/14,12:30:00,7754.36,7754.36,7754.36,7754.36,191000000
2010/5/14,12:31:00,7755.62,7755.62,7755.62,7755.62,232000000
2010/5/14,12:32:00,7755.62,7755.62,7755.62,7755.62,196000000
2010/5/14,12:33:00,7755.90,7755.90,7755.90,7755.90,174000000
2010/5/14,12:34:00,7756.08,7756.08,7756.08,7756.08,236000000
2010/5/14,12:35:00,7758.05,7758.05,7758.05,7758.05,283000000
2010/5/14,12:36:00,7760.34,7760.34,7760.34,7760.34,262000000
2010/5/14,12:37:00,7759.29,7759.29,7759.29,7759.29,281000000
2010/5/14,12:38:00,7761.92,7761.92,7761.92,7761.92,379000000
2010/5/14,12:39:00,7765.38,7765.38,7765.38,7765.38,310000000
2010/5/14,12:40:00,7765.45,7765.45,7765.45,7765.45,270000000
2010/5/14,12:41:00,7765.20,7765.20,7765.20,7765.20,321000000
2010/5/14,12:42:00,7763.16,7763.16,7763.16,7763.16,322000000
2010/5/14,12:43:00,7762.79,7762.79,7762.79,7762.79,282000000
2010/5/14,12:44:00,7762.12,7762.12,7762.12,7762.12,282000000
2010/5/14,12:45:00,7765.46,7765.46,7765.46,7765.46,261000000
2010/5/14,12:46:00,7762.14,7762.14,7762.14,7762.14,237000000
2010/5/14,12:47:00,7762.39,7762.39,7762.39,7762.39,250000000
2010/5/14,12:48:00,7762.02,7762.02,7762.02,7762.02,237000000
2010/5/14,12:49:00,7760.96,7760.96,7760.96,7760.96,271000000
2010/5/14,12:50:00,7763.72,7763.72,7763.72,7763.72,243000000
2010/5/14,12:51:00,7759.29,7759.29,7759.29,7759.29,229000000
2010/5/14,12:52:00,7761.11,7761.11,7761.11,7761.11,237000000
2010/5/14,12:53:00,7762.48,7762.48,7762.48,7762.48,297000000
2010/5/14,12:54:00,7763.01,7763.01,7763.01,7763.01,297000000
2010/5/14,12:55:00,7762.53,7762.53,7762.53,7762.53,262000000
2010/5/14,12:56:00,7763.43,7763.43,7763.43,7763.43,242000000
2010/5/14,12:57:00,7765.07,7765.07,7765.07,7765.07,328000000
2010/5/14,12:58:00,7765.84,7765.84,7765.84,7765.84,315000000
2010/5/14,12:59:00,7766.81,7766.81,7766.81,7766.81,239000000
2010/5/14,13:00:00,7769.46,7769.46,7769.46,7769.46,303000000
2010/5/14,13:01:00,7769.11,7769.11,7769.11,7769.11,333000000
2010/5/14,13:02:00,7769.42,7769.42,7769.42,7769.42,294000000
2010/5/14,13:03:00,7771.77,7771.77,7771.77,7771.77,344000000
2010/5/14,13:04:00,7772.07,7772.07,7772.07,7772.07,374000000
2010/5/14,13:05:00,7771.45,7771.45,7771.45,7771.45,387000000
2010/5/14,13:06:00,7772.10,7772.10,7772.10,7772.10,369000000
2010/5/14,13:07:00,7769.94,7769.94,7769.94,7769.94,382000000
2010/5/14,13:08:00,7770.62,7770.62,7770.62,7770.62,374000000
2010/5/14,13:09:00,7769.64,7769.64,7769.64,7769.64,330000000
2010/5/14,13:10:00,7768.87,7768.87,7768.87,7768.87,375000000
2010/5/14,13:11:00,7769.79,7769.79,7769.79,7769.79,385000000
2010/5/14,13:12:00,7768.21,7768.21,7768.21,7768.21,352000000
2010/5/14,13:13:00,7770.94,7770.94,7770.94,7770.94,362000000
2010/5/14,13:14:00,7772.54,7772.54,7772.54,7772.54,412000000
2010/5/14,13:15:00,7772.09,7772.09,7772.09,7772.09,393000000
2010/5/14,13:16:00,7771.58,7771.58,7771.58,7771.58,413000000
2010/5/14,13:17:00,7772.45,7772.45,7772.45,7772.45,384000000
2010/5/14,13:18:00,7769.34,7769.34,7769.34,7769.34,489000000
2010/5/14,13:19:00,7770.00,7770.00,7770.00,7770.00,468000000
2010/5/14,13:20:00,7767.38,7767.38,7767.38,7767.38,553000000
2010/5/14,13:21:00,7765.79,7765.79,7765.79,7765.79,537000000
2010/5/14,13:22:00,7766.73,7766.73,7766.73,7766.73,520000000
2010/5/14,13:23:00,7765.40,7765.40,7765.40,7765.40,568000000
2010/5/14,13:24:00,7764.85,7764.85,7764.85,7764.85,587000000
2010/5/14,13:25:00,7762.78,7762.78,7762.78,7762.78,547000000
2010/5/14,13:26:00,7762.75,7762.75,7762.75,7762.75,0
2010/5/14,13:27:00,7762.75,7762.75,7762.75,7762.75,0
2010/5/14,13:28:00,7762.75,7762.75,7762.75,7762.75,0
2010/5/14,13:29:00,7762.75,7762.75,7762.75,7762.75,0
2010/5/14,13:30:00,7772.13,7772.13,7772.13,7772.13,4071000064
2010/5/17,09:01:00,7697.79,7697.79,7697.79,7697.79,2847000064
2010/5/17,09:02:00,7692.77,7692.77,7692.77,7692.77,811000000
2010/5/17,09:03:00,7690.40,7690.40,7690.40,7690.40,942000000
2010/5/17,09:04:00,7688.69,7688.69,7688.69,7688.69,725000000
2010/5/17,09:05:00,7684.25,7684.25,7684.25,7684.25,666000000
2010/5/17,09:06:00,7684.70,7684.70,7684.70,7684.70,590000000
2010/5/17,09:07:00,7683.49,7683.49,7683.49,7683.49,582000000
2010/5/17,09:08:00,7687.00,7687.00,7687.00,7687.00,513000000
2010/5/17,09:09:00,7685.63,7685.63,7685.63,7685.63,518000000
2010/5/17,09:10:00,7686.91,7686.91,7686.91,7686.91,446000000
2010/5/17,09:11:00,7687.04,7687.04,7687.04,7687.04,535000000
2010/5/17,09:12:00,7685.82,7685.82,7685.82,7685.82,431000000
2010/5/17,09:13:00,7683.41,7683.41,7683.41,7683.41,451000000
2010/5/17,09:14:00,7678.39,7678.39,7678.39,7678.39,426000000
2010/5/17,09:15:00,7675.46,7675.46,7675.46,7675.46,527000000
2010/5/17,09:16:00,7659.63,7659.63,7659.63,7659.63,1027000000
2010/5/17,09:17:00,7653.79,7653.79,7653.79,7653.79,810000000
2010/5/17,09:18:00,7647.27,7647.27,7647.27,7647.27,672000000
2010/5/17,09:19:00,7641.34,7641.34,7641.34,7641.34,606000000
2010/5/17,09:20:00,7640.02,7640.02,7640.02,7640.02,562000000
2010/5/17,09:21:00,7642.02,7642.02,7642.02,7642.02,516000000
2010/5/17,09:22:00,7646.19,7646.19,7646.19,7646.19,426000000
2010/5/17,09:23:00,7652.60,7652.60,7652.60,7652.60,387000000
2010/5/17,09:24:00,7652.88,7652.88,7652.88,7652.88,391000000
2010/5/17,09:25:00,7655.22,7655.22,7655.22,7655.22,354000000
2010/5/17,09:26:00,7659.15,7659.15,7659.15,7659.15,342000000
2010/5/17,09:27:00,7656.74,7656.74,7656.74,7656.74,325000000
2010/5/17,09:28:00,7659.22,7659.22,7659.22,7659.22,272000000
2010/5/17,09:29:00,7651.81,7651.81,7651.81,7651.81,395000000
2010/5/17,09:30:00,7642.49,7642.49,7642.49,7642.49,534000000
2010/5/17,09:31:00,7641.79,7641.79,7641.79,7641.79,365000000
2010/5/17,09:32:00,7642.01,7642.01,7642.01,7642.01,314000000
2010/5/17,09:33:00,7642.65,7642.65,7642.65,7642.65,321000000
2010/5/17,09:34:00,7645.18,7645.18,7645.18,7645.18,333000000
2010/5/17,09:35:00,7644.27,7644.27,7644.27,7644.27,276000000
2010/5/17,09:36:00,7638.92,7638.92,7638.92,7638.92,348000000
2010/5/17,09:37:00,7634.02,7634.02,7634.02,7634.02,436000000
2010/5/17,09:38:00,7634.24,7634.24,7634.24,7634.24,380000000
2010/5/17,09:39:00,7641.06,7641.06,7641.06,7641.06,297000000
2010/5/17,09:40:00,7640.79,7640.79,7640.79,7640.79,359000000
2010/5/17,09:41:00,7641.95,7641.95,7641.95,7641.95,302000000
2010/5/17,09:42:00,7646.14,7646.14,7646.14,7646.14,277000000
2010/5/17,09:43:00,7639.64,7639.64,7639.64,7639.64,430000000
2010/5/17,09:44:00,7642.74,7642.74,7642.74,7642.74,353000000
2010/5/17,09:45:00,7638.57,7638.57,7638.57,7638.57,336000000
2010/5/17,09:46:00,7627.21,7627.21,7627.21,7627.21,751000000
2010/5/17,09:47:00,7628.58,7628.58,7628.58,7628.58,359000000
2010/5/17,09:48:00,7622.58,7622.58,7622.58,7622.58,497000000
2010/5/17,09:49:00,7624.97,7624.97,7624.97,7624.97,347000000
2010/5/17,09:50:00,7625.60,7625.60,7625.60,7625.60,372000000
2010/5/17,09:51:00,7626.68,7626.68,7626.68,7626.68,301000000
2010/5/17,09:52:00,7629.86,7629.86,7629.86,7629.86,276000000
2010/5/17,09:53:00,7630.45,7630.45,7630.45,7630.45,293000000
2010/5/17,09:54:00,7632.71,7632.71,7632.71,7632.71,248000000
2010/5/17,09:55:00,7635.15,7635.15,7635.15,7635.15,277000000
2010/5/17,09:56:00,7633.58,7633.58,7633.58,7633.58,264000000
2010/5/17,09:57:00,7637.99,7637.99,7637.99,7637.99,251000000
2010/5/17,09:58:00,7628.39,7628.39,7628.39,7628.39,327000000
2010/5/17,09:59:00,7634.03,7634.03,7634.03,7634.03,239000000
2010/5/17,10:00:00,7630.32,7630.32,7630.32,7630.32,271000000
2010/5/17,10:01:00,7634.59,7634.59,7634.59,7634.59,214000000
2010/5/17,10:02:00,7625.91,7625.91,7625.91,7625.91,352000000
2010/5/17,10:03:00,7624.97,7624.97,7624.97,7624.97,353000000
2010/5/17,10:04:00,7627.72,7627.72,7627.72,7627.72,222000000
2010/5/17,10:05:00,7619.86,7619.86,7619.86,7619.86,436000000
2010/5/17,10:06:00,7624.55,7624.55,7624.55,7624.55,273000000
2010/5/17,10:07:00,7622.05,7622.05,7622.05,7622.05,292000000
2010/5/17,10:08:00,7623.41,7623.41,7623.41,7623.41,252000000
2010/5/17,10:09:00,7616.27,7616.27,7616.27,7616.27,267000000
2010/5/17,10:10:00,7622.08,7622.08,7622.08,7622.08,253000000
2010/5/17,10:11:00,7620.01,7620.01,7620.01,7620.01,251000000
2010/5/17,10:12:00,7623.36,7623.36,7623.36,7623.36,232000000
2010/5/17,10:13:00,7620.43,7620.43,7620.43,7620.43,247000000
2010/5/17,10:14:00,7622.65,7622.65,7622.65,7622.65,211000000
2010/5/17,10:15:00,7616.40,7616.40,7616.40,7616.40,339000000
2010/5/17,10:16:00,7613.38,7613.38,7613.38,7613.38,357000000
2010/5/17,10:17:00,7617.45,7617.45,7617.45,7617.45,274000000
2010/5/17,10:18:00,7612.46,7612.46,7612.46,7612.46,303000000
2010/5/17,10:19:00,7612.30,7612.30,7612.30,7612.30,282000000
2010/5/17,10:20:00,7612.56,7612.56,7612.56,7612.56,264000000
2010/5/17,10:21:00,7614.06,7614.06,7614.06,7614.06,249000000
2010/5/17,10:22:00,7613.57,7613.57,7613.57,7613.57,279000000
2010/5/17,10:23:00,7611.05,7611.05,7611.05,7611.05,270000000
2010/5/17,10:24:00,7611.40,7611.40,7611.40,7611.40,316000000
2010/5/17,10:25:00,7606.57,7606.57,7606.57,7606.57,508000000
2010/5/17,10:26:00,7604.00,7604.00,7604.00,7604.00,414000000
2010/5/17,10:27:00,7602.08,7602.08,7602.08,7602.08,443000000
2010/5/17,10:28:00,7597.97,7597.97,7597.97,7597.97,419000000
2010/5/17,10:29:00,7598.58,7598.58,7598.58,7598.58,397000000
2010/5/17,10:30:00,7596.31,7596.31,7596.31,7596.31,349000000
2010/5/17,10:31:00,7595.91,7595.91,7595.91,7595.91,371000000
2010/5/17,10:32:00,7597.82,7597.82,7597.82,7597.82,314000000
2010/5/17,10:33:00,7598.98,7598.98,7598.98,7598.98,257000000
2010/5/17,10:34:00,7601.59,7601.59,7601.59,7601.59,269000000
2010/5/17,10:35:00,7602.90,7602.90,7602.90,7602.90,249000000
2010/5/17,10:36:00,7603.17,7603.17,7603.17,7603.17,209000000
2010/5/17,10:37:00,7606.29,7606.29,7606.29,7606.29,230000000
2010/5/17,10:38:00,7609.63,7609.63,7609.63,7609.63,277000000
2010/5/17,10:39:00,7612.27,7612.27,7612.27,7612.27,244000000
2010/5/17,10:40:00,7613.49,7613.49,7613.49,7613.49,251000000
2010/5/17,10:41:00,7614.65,7614.65,7614.65,7614.65,241000000
2010/5/17,10:42:00,7617.11,7617.11,7617.11,7617.11,262000000
2010/5/17,10:43:00,7620.08,7620.08,7620.08,7620.08,282000000
2010/5/17,10:44:00,7622.58,7622.58,7622.58,7622.58,243000000
2010/5/17,10:45:00,7621.66,7621.66,7621.66,7621.66,232000000
2010/5/17,10:46:00,7623.00,7623.00,7623.00,7623.00,284000000
2010/5/17,10:47:00,7624.46,7624.46,7624.46,7624.46,206000000
2010/5/17,10:48:00,7623.66,7623.66,7623.66,7623.66,242000000
2010/5/17,10:49:00,7625.07,7625.07,7625.07,7625.07,188000000
2010/5/17,10:50:00,7621.00,7621.00,7621.00,7621.00,261000000
2010/5/17,10:51:00,7619.31,7619.31,7619.31,7619.31,273000000
2010/5/17,10:52:00,7620.47,7620.47,7620.47,7620.47,195000000
2010/5/17,10:53:00,7620.99,7620.99,7620.99,7620.99,129000000
2010/5/17,10:54:00,7625.03,7625.03,7625.03,7625.03,151000000
2010/5/17,10:55:00,7622.47,7622.47,7622.47,7622.47,212000000
2010/5/17,10:56:00,7622.77,7622.77,7622.77,7622.77,189000000
2010/5/17,10:57:00,7621.93,7621.93,7621.93,7621.93,185000000
2010/5/17,10:58:00,7619.36,7619.36,7619.36,7619.36,155000000
2010/5/17,10:59:00,7619.56,7619.56,7619.56,7619.56,178000000
2010/5/17,11:00:00,7620.21,7620.21,7620.21,7620.21,174000000
2010/5/17,11:01:00,7615.69,7615.69,7615.69,7615.69,213000000
2010/5/17,11:02:00,7611.13,7611.13,7611.13,7611.13,223000000
2010/5/17,11:03:00,7609.09,7609.09,7609.09,7609.09,303000000
2010/5/17,11:04:00,7608.65,7608.65,7608.65,7608.65,312000000
2010/5/17,11:05:00,7608.41,7608.41,7608.41,7608.41,214000000
2010/5/17,11:06:00,7604.03,7604.03,7604.03,7604.03,245000000
2010/5/17,11:07:00,7604.25,7604.25,7604.25,7604.25,312000000
2010/5/17,11:08:00,7606.24,7606.24,7606.24,7606.24,206000000
2010/5/17,11:09:00,7606.16,7606.16,7606.16,7606.16,253000000
2010/5/17,11:10:00,7598.41,7598.41,7598.41,7598.41,298000000
2010/5/17,11:11:00,7601.08,7601.08,7601.08,7601.08,263000000
2010/5/17,11:12:00,7599.27,7599.27,7599.27,7599.27,249000000
2010/5/17,11:13:00,7600.36,7600.36,7600.36,7600.36,233000000
2010/5/17,11:14:00,7601.95,7601.95,7601.95,7601.95,204000000
2010/5/17,11:15:00,7603.39,7603.39,7603.39,7603.39,221000000
2010/5/17,11:16:00,7603.09,7603.09,7603.09,7603.09,197000000
2010/5/17,11:17:00,7604.48,7604.48,7604.48,7604.48,184000000
2010/5/17,11:18:00,7605.78,7605.78,7605.78,7605.78,202000000
2010/5/17,11:19:00,7608.35,7608.35,7608.35,7608.35,197000000
2010/5/17,11:20:00,7609.03,7609.03,7609.03,7609.03,154000000
2010/5/17,11:21:00,7609.23,7609.23,7609.23,7609.23,189000000
2010/5/17,11:22:00,7609.97,7609.97,7609.97,7609.97,178000000
2010/5/17,11:23:00,7612.03,7612.03,7612.03,7612.03,158000000
2010/5/17,11:24:00,7610.50,7610.50,7610.50,7610.50,140000000
2010/5/17,11:25:00,7612.23,7612.23,7612.23,7612.23,155000000
2010/5/17,11:26:00,7610.90,7610.90,7610.90,7610.90,164000000
2010/5/17,11:27:00,7610.32,7610.32,7610.32,7610.32,154000000
2010/5/17,11:28:00,7614.14,7614.14,7614.14,7614.14,145000000
2010/5/17,11:29:00,7613.06,7613.06,7613.06,7613.06,139000000
2010/5/17,11:30:00,7612.58,7612.58,7612.58,7612.58,172000000
2010/5/17,11:31:00,7611.78,7611.78,7611.78,7611.78,173000000
2010/5/17,11:32:00,7610.54,7610.54,7610.54,7610.54,158000000
2010/5/17,11:33:00,7610.24,7610.24,7610.24,7610.24,181000000
2010/5/17,11:34:00,7613.36,7613.36,7613.36,7613.36,202000000
2010/5/17,11:35:00,7609.05,7609.05,7609.05,7609.05,195000000
2010/5/17,11:36:00,7610.12,7610.12,7610.12,7610.12,260000000
2010/5/17,11:37:00,7607.68,7607.68,7607.68,7607.68,404000000
2010/5/17,11:38:00,7607.40,7607.40,7607.40,7607.40,308000000
2010/5/17,11:39:00,7606.93,7606.93,7606.93,7606.93,265000000
2010/5/17,11:40:00,7604.53,7604.53,7604.53,7604.53,296000000
2010/5/17,11:41:00,7602.86,7602.86,7602.86,7602.86,263000000
2010/5/17,11:42:00,7598.35,7598.35,7598.35,7598.35,372000000
2010/5/17,11:43:00,7594.94,7594.94,7594.94,7594.94,319000000
2010/5/17,11:44:00,7592.13,7592.13,7592.13,7592.13,422000000
2010/5/17,11:45:00,7590.79,7590.79,7590.79,7590.79,418000000
2010/5/17,11:46:00,7590.72,7590.72,7590.72,7590.72,355000000
2010/5/17,11:47:00,7591.08,7591.08,7591.08,7591.08,351000000
2010/5/17,11:48:00,7590.23,7590.23,7590.23,7590.23,296000000
2010/5/17,11:49:00,7589.20,7589.20,7589.20,7589.20,277000000
2010/5/17,11:50:00,7588.25,7588.25,7588.25,7588.25,279000000
2010/5/17,11:51:00,7588.71,7588.71,7588.71,7588.71,255000000
2010/5/17,11:52:00,7588.39,7588.39,7588.39,7588.39,229000000
2010/5/17,11:53:00,7588.88,7588.88,7588.88,7588.88,214000000
2010/5/17,11:54:00,7588.18,7588.18,7588.18,7588.18,245000000
2010/5/17,11:55:00,7587.38,7587.38,7587.38,7587.38,254000000
2010/5/17,11:56:00,7587.18,7587.18,7587.18,7587.18,197000000
2010/5/17,11:57:00,7588.25,7588.25,7588.25,7588.25,208000000
2010/5/17,11:58:00,7589.63,7589.63,7589.63,7589.63,191000000
2010/5/17,11:59:00,7588.88,7588.88,7588.88,7588.88,182000000
2010/5/17,12:00:00,7588.32,7588.32,7588.32,7588.32,185000000
2010/5/17,12:01:00,7588.39,7588.39,7588.39,7588.39,206000000
2010/5/17,12:02:00,7587.36,7587.36,7587.36,7587.36,222000000
2010/5/17,12:03:00,7587.57,7587.57,7587.57,7587.57,227000000
2010/5/17,12:04:00,7588.25,7588.25,7588.25,7588.25,214000000
2010/5/17,12:05:00,7584.53,7584.53,7584.53,7584.53,285000000
2010/5/17,12:06:00,7586.14,7586.14,7586.14,7586.14,199000000
2010/5/17,12:07:00,7586.73,7586.73,7586.73,7586.73,275000000
2010/5/17,12:08:00,7588.96,7588.96,7588.96,7588.96,222000000
2010/5/17,12:09:00,7591.07,7591.07,7591.07,7591.07,172000000
2010/5/17,12:10:00,7591.24,7591.24,7591.24,7591.24,166000000
2010/5/17,12:11:00,7590.18,7590.18,7590.18,7590.18,183000000
2010/5/17,12:12:00,7590.95,7590.95,7590.95,7590.95,158000000
2010/5/17,12:13:00,7593.28,7593.28,7593.28,7593.28,185000000
2010/5/17,12:14:00,7591.24,7591.24,7591.24,7591.24,193000000
2010/5/17,12:15:00,7591.77,7591.77,7591.77,7591.77,155000000
2010/5/17,12:16:00,7591.92,7591.92,7591.92,7591.92,270000000
2010/5/17,12:17:00,7590.32,7590.32,7590.32,7590.32,209000000
2010/5/17,12:18:00,7591.83,7591.83,7591.83,7591.83,134000000
2010/5/17,12:19:00,7592.24,7592.24,7592.24,7592.24,152000000
2010/5/17,12:20:00,7593.04,7593.04,7593.04,7593.04,183000000
2010/5/17,12:21:00,7594.14,7594.14,7594.14,7594.14,148000000
2010/5/17,12:22:00,7592.42,7592.42,7592.42,7592.42,144000000
2010/5/17,12:23:00,7592.71,7592.71,7592.71,7592.71,151000000
2010/5/17,12:24:00,7593.17,7593.17,7593.17,7593.17,129000000
2010/5/17,12:25:00,7593.27,7593.27,7593.27,7593.27,181000000
2010/5/17,12:26:00,7594.30,7594.30,7594.30,7594.30,179000000
2010/5/17,12:27:00,7593.08,7593.08,7593.08,7593.08,172000000
2010/5/17,12:28:00,7594.27,7594.27,7594.27,7594.27,172000000
2010/5/17,12:29:00,7592.69,7592.69,7592.69,7592.69,194000000
2010/5/17,12:30:00,7592.19,7592.19,7592.19,7592.19,151000000
2010/5/17,12:31:00,7593.47,7593.47,7593.47,7593.47,193000000
2010/5/17,12:32:00,7590.65,7590.65,7590.65,7590.65,165000000
2010/5/17,12:33:00,7591.26,7591.26,7591.26,7591.26,194000000
2010/5/17,12:34:00,7589.58,7589.58,7589.58,7589.58,164000000
2010/5/17,12:35:00,7590.22,7590.22,7590.22,7590.22,236000000
2010/5/17,12:36:00,7591.07,7591.07,7591.07,7591.07,270000000
2010/5/17,12:37:00,7588.45,7588.45,7588.45,7588.45,244000000
2010/5/17,12:38:00,7585.86,7585.86,7585.86,7585.86,251000000
2010/5/17,12:39:00,7583.00,7583.00,7583.00,7583.00,340000000
2010/5/17,12:40:00,7582.07,7582.07,7582.07,7582.07,287000000
2010/5/17,12:41:00,7580.40,7580.40,7580.40,7580.40,347000000
2010/5/17,12:42:00,7576.77,7576.77,7576.77,7576.77,337000000
2010/5/17,12:43:00,7575.72,7575.72,7575.72,7575.72,312000000
2010/5/17,12:44:00,7574.06,7574.06,7574.06,7574.06,365000000
2010/5/17,12:45:00,7575.85,7575.85,7575.85,7575.85,309000000
2010/5/17,12:46:00,7576.17,7576.17,7576.17,7576.17,342000000
2010/5/17,12:47:00,7574.90,7574.90,7574.90,7574.90,341000000
2010/5/17,12:48:00,7577.11,7577.11,7577.11,7577.11,224000000
2010/5/17,12:49:00,7578.07,7578.07,7578.07,7578.07,212000000
2010/5/17,12:50:00,7577.31,7577.31,7577.31,7577.31,237000000
2010/5/17,12:51:00,7578.05,7578.05,7578.05,7578.05,241000000
2010/5/17,12:52:00,7579.47,7579.47,7579.47,7579.47,238000000
2010/5/17,12:53:00,7582.62,7582.62,7582.62,7582.62,324000000
2010/5/17,12:54:00,7586.79,7586.79,7586.79,7586.79,338000000
2010/5/17,12:55:00,7589.22,7589.22,7589.22,7589.22,288000000
2010/5/17,12:56:00,7591.11,7591.11,7591.11,7591.11,240000000
2010/5/17,12:57:00,7593.38,7593.38,7593.38,7593.38,219000000
2010/5/17,12:58:00,7593.24,7593.24,7593.24,7593.24,236000000
2010/5/17,12:59:00,7593.34,7593.34,7593.34,7593.34,192000000
2010/5/17,13:00:00,7592.98,7592.98,7592.98,7592.98,288000000
2010/5/17,13:01:00,7591.94,7591.94,7591.94,7591.94,221000000
2010/5/17,13:02:00,7589.24,7589.24,7589.24,7589.24,305000000
2010/5/17,13:03:00,7587.98,7587.98,7587.98,7587.98,270000000
2010/5/17,13:04:00,7587.86,7587.86,7587.86,7587.86,259000000
2010/5/17,13:05:00,7587.64,7587.64,7587.64,7587.64,259000000
2010/5/17,13:06:00,7587.48,7587.48,7587.48,7587.48,236000000
2010/5/17,13:07:00,7585.84,7585.84,7585.84,7585.84,257000000
2010/5/17,13:08:00,7583.60,7583.60,7583.60,7583.60,268000000
2010/5/17,13:09:00,7582.60,7582.60,7582.60,7582.60,263000000
2010/5/17,13:10:00,7583.79,7583.79,7583.79,7583.79,265000000
2010/5/17,13:11:00,7583.71,7583.71,7583.71,7583.71,275000000
2010/5/17,13:12:00,7584.31,7584.31,7584.31,7584.31,258000000
2010/5/17,13:13:00,7583.12,7583.12,7583.12,7583.12,332000000
2010/5/17,13:14:00,7582.08,7582.08,7582.08,7582.08,344000000
2010/5/17,13:15:00,7583.52,7583.52,7583.52,7583.52,447000000
2010/5/17,13:16:00,7585.35,7585.35,7585.35,7585.35,406000000
2010/5/17,13:17:00,7585.23,7585.23,7585.23,7585.23,353000000
2010/5/17,13:18:00,7584.22,7584.22,7584.22,7584.22,369000000
2010/5/17,13:19:00,7585.13,7585.13,7585.13,7585.13,367000000
2010/5/17,13:20:00,7584.56,7584.56,7584.56,7584.56,408000000
2010/5/17,13:21:00,7583.31,7583.31,7583.31,7583.31,423000000
2010/5/17,13:22:00,7584.97,7584.97,7584.97,7584.97,606000000
2010/5/17,13:23:00,7587.40,7587.40,7587.40,7587.40,602000000
2010/5/17,13:24:00,7585.67,7585.67,7585.67,7585.67,598000000
2010/5/17,13:25:00,7585.88,7585.88,7585.88,7585.88,577000000
2010/5/17,13:26:00,7585.88,7585.88,7585.88,7585.88,0
2010/5/17,13:27:00,7585.88,7585.88,7585.88,7585.88,0
2010/5/17,13:28:00,7585.88,7585.88,7585.88,7585.88,0
2010/5/17,13:29:00,7585.88,7585.88,7585.88,7585.88,0
2010/5/17,13:30:00,7598.72,7598.72,7598.72,7598.72,459032576
2010/5/18,09:01:00,7630.10,7630.10,7630.10,7630.10,2588000000
2010/5/18,09:02:00,7637.53,7637.53,7637.53,7637.53,648000000
2010/5/18,09:03:00,7637.99,7637.99,7637.99,7637.99,664000000
2010/5/18,09:04:00,7635.43,7635.43,7635.43,7635.43,601000000
2010/5/18,09:05:00,7630.12,7630.12,7630.12,7630.12,527000000
2010/5/18,09:06:00,7629.36,7629.36,7629.36,7629.36,531000000
2010/5/18,09:07:00,7627.42,7627.42,7627.42,7627.42,457000000
2010/5/18,09:08:00,7621.88,7621.88,7621.88,7621.88,528000000
2010/5/18,09:09:00,7619.17,7619.17,7619.17,7619.17,448000000
2010/5/18,09:10:00,7617.19,7617.19,7617.19,7617.19,442000000
2010/5/18,09:11:00,7617.55,7617.55,7617.55,7617.55,396000000
2010/5/18,09:12:00,7615.82,7615.82,7615.82,7615.82,412000000
2010/5/18,09:13:00,7616.42,7616.42,7616.42,7616.42,390000000
2010/5/18,09:14:00,7616.23,7616.23,7616.23,7616.23,343000000
2010/5/18,09:15:00,7615.98,7615.98,7615.98,7615.98,335000000
2010/5/18,09:16:00,7616.87,7616.87,7616.87,7616.87,358000000
2010/5/18,09:17:00,7616.19,7616.19,7616.19,7616.19,302000000
2010/5/18,09:18:00,7614.89,7614.89,7614.89,7614.89,364000000
2010/5/18,09:19:00,7616.21,7616.21,7616.21,7616.21,297000000
2010/5/18,09:20:00,7615.98,7615.98,7615.98,7615.98,298000000
2010/5/18,09:21:00,7612.93,7612.93,7612.93,7612.93,327000000
2010/5/18,09:22:00,7605.51,7605.51,7605.51,7605.51,368000000
2010/5/18,09:23:00,7604.02,7604.02,7604.02,7604.02,400000000
2010/5/18,09:24:00,7600.86,7600.86,7600.86,7600.86,397000000
2010/5/18,09:25:00,7597.46,7597.46,7597.46,7597.46,421000000
2010/5/18,09:26:00,7593.23,7593.23,7593.23,7593.23,451000000
2010/5/18,09:27:00,7588.79,7588.79,7588.79,7588.79,517000000
2010/5/18,09:28:00,7583.65,7583.65,7583.65,7583.65,530000000
2010/5/18,09:29:00,7587.53,7587.53,7587.53,7587.53,542000000
2010/5/18,09:30:00,7591.45,7591.45,7591.45,7591.45,427000000
2010/5/18,09:31:00,7593.18,7593.18,7593.18,7593.18,524000000
2010/5/18,09:32:00,7600.81,7600.81,7600.81,7600.81,399000000
2010/5/18,09:33:00,7602.30,7602.30,7602.30,7602.30,341000000
2010/5/18,09:34:00,7606.50,7606.50,7606.50,7606.50,336000000
2010/5/18,09:35:00,7605.91,7605.91,7605.91,7605.91,291000000
2010/5/18,09:36:00,7607.56,7607.56,7607.56,7607.56,310000000
2010/5/18,09:37:00,7608.98,7608.98,7608.98,7608.98,259000000
2010/5/18,09:38:00,7606.44,7606.44,7606.44,7606.44,289000000
2010/5/18,09:39:00,7605.39,7605.39,7605.39,7605.39,260000000
2010/5/18,09:40:00,7606.66,7606.66,7606.66,7606.66,320000000
2010/5/18,09:41:00,7604.48,7604.48,7604.48,7604.48,280000000
2010/5/18,09:42:00,7605.54,7605.54,7605.54,7605.54,332000000
2010/5/18,09:43:00,7608.06,7608.06,7608.06,7608.06,243000000
2010/5/18,09:44:00,7612.34,7612.34,7612.34,7612.34,382000000
2010/5/18,09:45:00,7615.98,7615.98,7615.98,7615.98,505000000
2010/5/18,09:46:00,7625.95,7625.95,7625.95,7625.95,537000000
2010/5/18,09:47:00,7628.36,7628.36,7628.36,7628.36,438000000
2010/5/18,09:48:00,7627.10,7627.10,7627.10,7627.10,361000000
2010/5/18,09:49:00,7626.99,7626.99,7626.99,7626.99,317000000
2010/5/18,09:50:00,7628.04,7628.04,7628.04,7628.04,278000000
2010/5/18,09:51:00,7626.68,7626.68,7626.68,7626.68,225000000
2010/5/18,09:52:00,7623.68,7623.68,7623.68,7623.68,230000000
2010/5/18,09:53:00,7621.96,7621.96,7621.96,7621.96,252000000
2010/5/18,09:54:00,7618.88,7618.88,7618.88,7618.88,248000000
2010/5/18,09:55:00,7616.90,7616.90,7616.90,7616.90,231000000
2010/5/18,09:56:00,7617.03,7617.03,7617.03,7617.03,231000000
2010/5/18,09:57:00,7614.02,7614.02,7614.02,7614.02,229000000
2010/5/18,09:58:00,7611.86,7611.86,7611.86,7611.86,220000000
2010/5/18,09:59:00,7610.92,7610.92,7610.92,7610.92,228000000
2010/5/18,10:00:00,7609.05,7609.05,7609.05,7609.05,246000000
2010/5/18,10:01:00,7606.54,7606.54,7606.54,7606.54,269000000
2010/5/18,10:02:00,7606.85,7606.85,7606.85,7606.85,245000000
2010/5/18,10:03:00,7605.93,7605.93,7605.93,7605.93,206000000
2010/5/18,10:04:00,7603.26,7603.26,7603.26,7603.26,252000000
2010/5/18,10:05:00,7603.32,7603.32,7603.32,7603.32,263000000
2010/5/18,10:06:00,7603.17,7603.17,7603.17,7603.17,264000000
2010/5/18,10:07:00,7602.94,7602.94,7602.94,7602.94,303000000
2010/5/18,10:08:00,7605.51,7605.51,7605.51,7605.51,325000000
2010/5/18,10:09:00,7608.36,7608.36,7608.36,7608.36,246000000
2010/5/18,10:10:00,7610.55,7610.55,7610.55,7610.55,272000000
2010/5/18,10:11:00,7612.23,7612.23,7612.23,7612.23,229000000
2010/5/18,10:12:00,7610.35,7610.35,7610.35,7610.35,232000000
2010/5/18,10:13:00,7612.94,7612.94,7612.94,7612.94,322000000
2010/5/18,10:14:00,7614.26,7614.26,7614.26,7614.26,268000000
2010/5/18,10:15:00,7612.76,7612.76,7612.76,7612.76,271000000
2010/5/18,10:16:00,7612.44,7612.44,7612.44,7612.44,289000000
2010/5/18,10:17:00,7611.49,7611.49,7611.49,7611.49,217000000
2010/5/18,10:18:00,7609.82,7609.82,7609.82,7609.82,195000000
2010/5/18,10:19:00,7611.16,7611.16,7611.16,7611.16,220000000
2010/5/18,10:20:00,7611.49,7611.49,7611.49,7611.49,217000000
2010/5/18,10:21:00,7611.95,7611.95,7611.95,7611.95,159000000
2010/5/18,10:22:00,7608.65,7608.65,7608.65,7608.65,198000000
2010/5/18,10:23:00,7609.64,7609.64,7609.64,7609.64,160000000
2010/5/18,10:24:00,7607.87,7607.87,7607.87,7607.87,169000000
2010/5/18,10:25:00,7605.09,7605.09,7605.09,7605.09,219000000
2010/5/18,10:26:00,7605.20,7605.20,7605.20,7605.20,238000000
2010/5/18,10:27:00,7603.29,7603.29,7603.29,7603.29,246000000
2010/5/18,10:28:00,7603.66,7603.66,7603.66,7603.66,263000000
2010/5/18,10:29:00,7603.70,7603.70,7603.70,7603.70,225000000
2010/5/18,10:30:00,7605.83,7605.83,7605.83,7605.83,231000000
2010/5/18,10:31:00,7604.95,7604.95,7604.95,7604.95,242000000
2010/5/18,10:32:00,7605.83,7605.83,7605.83,7605.83,186000000
2010/5/18,10:33:00,7606.68,7606.68,7606.68,7606.68,218000000
2010/5/18,10:34:00,7606.46,7606.46,7606.46,7606.46,154000000
2010/5/18,10:35:00,7603.03,7603.03,7603.03,7603.03,187000000
2010/5/18,10:36:00,7603.30,7603.30,7603.30,7603.30,214000000
2010/5/18,10:37:00,7602.61,7602.61,7602.61,7602.61,224000000
2010/5/18,10:38:00,7599.74,7599.74,7599.74,7599.74,273000000
2010/5/18,10:39:00,7596.67,7596.67,7596.67,7596.67,314000000
2010/5/18,10:40:00,7593.55,7593.55,7593.55,7593.55,311000000
2010/5/18,10:41:00,7591.96,7591.96,7591.96,7591.96,379000000
2010/5/18,10:42:00,7590.22,7590.22,7590.22,7590.22,397000000
2010/5/18,10:43:00,7590.73,7590.73,7590.73,7590.73,459000000
2010/5/18,10:44:00,7589.50,7589.50,7589.50,7589.50,368000000
2010/5/18,10:45:00,7587.86,7587.86,7587.86,7587.86,329000000
2010/5/18,10:46:00,7588.33,7588.33,7588.33,7588.33,325000000
2010/5/18,10:47:00,7586.68,7586.68,7586.68,7586.68,283000000
2010/5/18,10:48:00,7586.34,7586.34,7586.34,7586.34,286000000
2010/5/18,10:49:00,7585.34,7585.34,7585.34,7585.34,261000000
2010/5/18,10:50:00,7582.99,7582.99,7582.99,7582.99,382000000
2010/5/18,10:51:00,7580.02,7580.02,7580.02,7580.02,403000000
2010/5/18,10:52:00,7576.95,7576.95,7576.95,7576.95,432000000
2010/5/18,10:53:00,7572.86,7572.86,7572.86,7572.86,508000000
2010/5/18,10:54:00,7569.92,7569.92,7569.92,7569.92,490000000
2010/5/18,10:55:00,7568.22,7568.22,7568.22,7568.22,459000000
2010/5/18,10:56:00,7566.63,7566.63,7566.63,7566.63,462000000
2010/5/18,10:57:00,7563.05,7563.05,7563.05,7563.05,482000000
2010/5/18,10:58:00,7562.90,7562.90,7562.90,7562.90,449000000
2010/5/18,10:59:00,7568.89,7568.89,7568.89,7568.89,464000000
2010/5/18,11:00:00,7569.67,7569.67,7569.67,7569.67,383000000
2010/5/18,11:01:00,7570.21,7570.21,7570.21,7570.21,272000000
2010/5/18,11:02:00,7568.71,7568.71,7568.71,7568.71,258000000
2010/5/18,11:03:00,7569.59,7569.59,7569.59,7569.59,231000000
2010/5/18,11:04:00,7571.06,7571.06,7571.06,7571.06,234000000
2010/5/18,11:05:00,7568.20,7568.20,7568.20,7568.20,211000000
2010/5/18,11:06:00,7569.40,7569.40,7569.40,7569.40,220000000
2010/5/18,11:07:00,7569.03,7569.03,7569.03,7569.03,212000000
2010/5/18,11:08:00,7572.44,7572.44,7572.44,7572.44,183000000
2010/5/18,11:09:00,7573.33,7573.33,7573.33,7573.33,269000000
2010/5/18,11:10:00,7573.97,7573.97,7573.97,7573.97,228000000
2010/5/18,11:11:00,7573.87,7573.87,7573.87,7573.87,199000000
2010/5/18,11:12:00,7574.06,7574.06,7574.06,7574.06,215000000
2010/5/18,11:13:00,7575.96,7575.96,7575.96,7575.96,201000000
2010/5/18,11:14:00,7577.29,7577.29,7577.29,7577.29,206000000
2010/5/18,11:15:00,7577.15,7577.15,7577.15,7577.15,180000000
2010/5/18,11:16:00,7579.46,7579.46,7579.46,7579.46,181000000
2010/5/18,11:17:00,7577.50,7577.50,7577.50,7577.50,172000000
2010/5/18,11:18:00,7580.23,7580.23,7580.23,7580.23,221000000
2010/5/18,11:19:00,7587.96,7587.96,7587.96,7587.96,240000000
2010/5/18,11:20:00,7590.25,7590.25,7590.25,7590.25,284000000
2010/5/18,11:21:00,7595.21,7595.21,7595.21,7595.21,268000000
2010/5/18,11:22:00,7596.21,7596.21,7596.21,7596.21,289000000
2010/5/18,11:23:00,7596.76,7596.76,7596.76,7596.76,245000000
2010/5/18,11:24:00,7597.44,7597.44,7597.44,7597.44,206000000
2010/5/18,11:25:00,7593.70,7593.70,7593.70,7593.70,201000000
2010/5/18,11:26:00,7592.12,7592.12,7592.12,7592.12,216000000
2010/5/18,11:27:00,7595.13,7595.13,7595.13,7595.13,185000000
2010/5/18,11:28:00,7594.91,7594.91,7594.91,7594.91,173000000
2010/5/18,11:29:00,7594.28,7594.28,7594.28,7594.28,200000000
2010/5/18,11:30:00,7594.14,7594.14,7594.14,7594.14,225000000
2010/5/18,11:31:00,7589.72,7589.72,7589.72,7589.72,184000000
2010/5/18,11:32:00,7589.62,7589.62,7589.62,7589.62,194000000
2010/5/18,11:33:00,7589.35,7589.35,7589.35,7589.35,185000000
2010/5/18,11:34:00,7588.34,7588.34,7588.34,7588.34,172000000
2010/5/18,11:35:00,7587.19,7587.19,7587.19,7587.19,145000000
2010/5/18,11:36:00,7586.23,7586.23,7586.23,7586.23,275000000
2010/5/18,11:37:00,7585.02,7585.02,7585.02,7585.02,277000000
2010/5/18,11:38:00,7584.12,7584.12,7584.12,7584.12,134000000
2010/5/18,11:39:00,7583.31,7583.31,7583.31,7583.31,182000000
2010/5/18,11:40:00,7581.93,7581.93,7581.93,7581.93,199000000
2010/5/18,11:41:00,7590.24,7590.24,7590.24,7590.24,260000000
2010/5/18,11:42:00,7593.04,7593.04,7593.04,7593.04,207000000
2010/5/18,11:43:00,7592.77,7592.77,7592.77,7592.77,287000000
2010/5/18,11:44:00,7596.20,7596.20,7596.20,7596.20,211000000
2010/5/18,11:45:00,7595.69,7595.69,7595.69,7595.69,243000000
2010/5/18,11:46:00,7596.70,7596.70,7596.70,7596.70,239000000
2010/5/18,11:47:00,7596.47,7596.47,7596.47,7596.47,180000000
2010/5/18,11:48:00,7595.57,7595.57,7595.57,7595.57,184000000
2010/5/18,11:49:00,7597.13,7597.13,7597.13,7597.13,198000000
2010/5/18,11:50:00,7596.84,7596.84,7596.84,7596.84,224000000
2010/5/18,11:51:00,7599.41,7599.41,7599.41,7599.41,229000000
2010/5/18,11:52:00,7599.33,7599.33,7599.33,7599.33,227000000
2010/5/18,11:53:00,7598.37,7598.37,7598.37,7598.37,236000000
2010/5/18,11:54:00,7595.82,7595.82,7595.82,7595.82,199000000
2010/5/18,11:55:00,7595.18,7595.18,7595.18,7595.18,228000000
2010/5/18,11:56:00,7597.52,7597.52,7597.52,7597.52,188000000
2010/5/18,11:57:00,7593.23,7593.23,7593.23,7593.23,143000000
2010/5/18,11:58:00,7592.19,7592.19,7592.19,7592.19,156000000
2010/5/18,11:59:00,7590.04,7590.04,7590.04,7590.04,183000000
2010/5/18,12:00:00,7593.73,7593.73,7593.73,7593.73,152000000
2010/5/18,12:01:00,7597.05,7597.05,7597.05,7597.05,171000000
2010/5/18,12:02:00,7592.25,7592.25,7592.25,7592.25,175000000
2010/5/18,12:03:00,7594.40,7594.40,7594.40,7594.40,153000000
2010/5/18,12:04:00,7596.78,7596.78,7596.78,7596.78,161000000
2010/5/18,12:05:00,7596.29,7596.29,7596.29,7596.29,190000000
2010/5/18,12:06:00,7596.01,7596.01,7596.01,7596.01,161000000
2010/5/18,12:07:00,7597.28,7597.28,7597.28,7597.28,200000000
2010/5/18,12:08:00,7599.26,7599.26,7599.26,7599.26,185000000
2010/5/18,12:09:00,7600.28,7600.28,7600.28,7600.28,206000000
2010/5/18,12:10:00,7600.02,7600.02,7600.02,7600.02,217000000
2010/5/18,12:11:00,7598.37,7598.37,7598.37,7598.37,190000000
2010/5/18,12:12:00,7596.30,7596.30,7596.30,7596.30,176000000
2010/5/18,12:13:00,7594.59,7594.59,7594.59,7594.59,199000000
2010/5/18,12:14:00,7592.30,7592.30,7592.30,7592.30,246000000
2010/5/18,12:15:00,7591.95,7591.95,7591.95,7591.95,187000000
2010/5/18,12:16:00,7591.23,7591.23,7591.23,7591.23,211000000
2010/5/18,12:17:00,7587.27,7587.27,7587.27,7587.27,275000000
2010/5/18,12:18:00,7586.18,7586.18,7586.18,7586.18,212000000
2010/5/18,12:19:00,7583.95,7583.95,7583.95,7583.95,255000000
2010/5/18,12:20:00,7583.33,7583.33,7583.33,7583.33,308000000
2010/5/18,12:21:00,7584.13,7584.13,7584.13,7584.13,318000000
2010/5/18,12:22:00,7585.32,7585.32,7585.32,7585.32,332000000
2010/5/18,12:23:00,7585.75,7585.75,7585.75,7585.75,216000000
2010/5/18,12:24:00,7587.20,7587.20,7587.20,7587.20,311000000
2010/5/18,12:25:00,7589.67,7589.67,7589.67,7589.67,270000000
2010/5/18,12:26:00,7592.30,7592.30,7592.30,7592.30,188000000
2010/5/18,12:27:00,7591.88,7591.88,7591.88,7591.88,201000000
2010/5/18,12:28:00,7591.57,7591.57,7591.57,7591.57,198000000
2010/5/18,12:29:00,7590.10,7590.10,7590.10,7590.10,251000000
2010/5/18,12:30:00,7592.23,7592.23,7592.23,7592.23,222000000
2010/5/18,12:31:00,7594.92,7594.92,7594.92,7594.92,206000000
2010/5/18,12:32:00,7590.23,7590.23,7590.23,7590.23,212000000
2010/5/18,12:33:00,7587.66,7587.66,7587.66,7587.66,203000000
2010/5/18,12:34:00,7587.56,7587.56,7587.56,7587.56,195000000
2010/5/18,12:35:00,7591.98,7591.98,7591.98,7591.98,203000000
2010/5/18,12:36:00,7590.33,7590.33,7590.33,7590.33,182000000
2010/5/18,12:37:00,7591.13,7591.13,7591.13,7591.13,172000000
2010/5/18,12:38:00,7590.77,7590.77,7590.77,7590.77,186000000
2010/5/18,12:39:00,7590.96,7590.96,7590.96,7590.96,216000000
2010/5/18,12:40:00,7589.35,7589.35,7589.35,7589.35,184000000
2010/5/18,12:41:00,7589.91,7589.91,7589.91,7589.91,241000000
2010/5/18,12:42:00,7589.03,7589.03,7589.03,7589.03,205000000
2010/5/18,12:43:00,7586.22,7586.22,7586.22,7586.22,193000000
2010/5/18,12:44:00,7588.45,7588.45,7588.45,7588.45,217000000
2010/5/18,12:45:00,7584.42,7584.42,7584.42,7584.42,205000000
2010/5/18,12:46:00,7584.05,7584.05,7584.05,7584.05,231000000
2010/5/18,12:47:00,7581.29,7581.29,7581.29,7581.29,248000000
2010/5/18,12:48:00,7584.59,7584.59,7584.59,7584.59,296000000
2010/5/18,12:49:00,7582.84,7582.84,7582.84,7582.84,298000000
2010/5/18,12:50:00,7583.86,7583.86,7583.86,7583.86,265000000
2010/5/18,12:51:00,7582.68,7582.68,7582.68,7582.68,304000000
2010/5/18,12:52:00,7579.30,7579.30,7579.30,7579.30,253000000
2010/5/18,12:53:00,7578.26,7578.26,7578.26,7578.26,316000000
2010/5/18,12:54:00,7575.37,7575.37,7575.37,7575.37,406000000
2010/5/18,12:55:00,7569.10,7569.10,7569.10,7569.10,473000000
2010/5/18,12:56:00,7569.45,7569.45,7569.45,7569.45,422000000
2010/5/18,12:57:00,7563.12,7563.12,7563.12,7563.12,413000000
2010/5/18,12:58:00,7563.85,7563.85,7563.85,7563.85,451000000
2010/5/18,12:59:00,7562.71,7562.71,7562.71,7562.71,427000000
2010/5/18,13:00:00,7561.80,7561.80,7561.80,7561.80,346000000
2010/5/18,13:01:00,7560.89,7560.89,7560.89,7560.89,341000000
2010/5/18,13:02:00,7566.55,7566.55,7566.55,7566.55,318000000
2010/5/18,13:03:00,7570.27,7570.27,7570.27,7570.27,341000000
2010/5/18,13:04:00,7576.96,7576.96,7576.96,7576.96,378000000
2010/5/18,13:05:00,7574.80,7574.80,7574.80,7574.80,317000000
2010/5/18,13:06:00,7574.90,7574.90,7574.90,7574.90,242000000
2010/5/18,13:07:00,7578.48,7578.48,7578.48,7578.48,285000000
2010/5/18,13:08:00,7576.80,7576.80,7576.80,7576.80,274000000
2010/5/18,13:09:00,7576.88,7576.88,7576.88,7576.88,262000000
2010/5/18,13:10:00,7577.06,7577.06,7577.06,7577.06,275000000
2010/5/18,13:11:00,7574.48,7574.48,7574.48,7574.48,276000000
2010/5/18,13:12:00,7580.67,7580.67,7580.67,7580.67,304000000
2010/5/18,13:13:00,7579.55,7579.55,7579.55,7579.55,277000000
2010/5/18,13:14:00,7580.66,7580.66,7580.66,7580.66,290000000
2010/5/18,13:15:00,7582.40,7582.40,7582.40,7582.40,329000000
2010/5/18,13:16:00,7578.89,7578.89,7578.89,7578.89,309000000
2010/5/18,13:17:00,7578.04,7578.04,7578.04,7578.04,307000000
2010/5/18,13:18:00,7579.48,7579.48,7579.48,7579.48,300000000
2010/5/18,13:19:00,7579.74,7579.74,7579.74,7579.74,356000000
2010/5/18,13:20:00,7581.99,7581.99,7581.99,7581.99,338000000
2010/5/18,13:21:00,7581.60,7581.60,7581.60,7581.60,370000000
2010/5/18,13:22:00,7581.87,7581.87,7581.87,7581.87,408000000
2010/5/18,13:23:00,7582.09,7582.09,7582.09,7582.09,416000000
2010/5/18,13:24:00,7583.91,7583.91,7583.91,7583.91,489000000
2010/5/18,13:25:00,7588.73,7588.73,7588.73,7588.73,517000000
2010/5/18,13:26:00,7588.78,7588.78,7588.78,7588.78,0
2010/5/18,13:27:00,7588.78,7588.78,7588.78,7588.78,0
2010/5/18,13:28:00,7588.78,7588.78,7588.78,7588.78,0
2010/5/18,13:29:00,7588.78,7588.78,7588.78,7588.78,0
2010/5/18,13:30:00,7585.30,7585.30,7585.30,7585.30,4281999872
2010/5/19,09:01:00,7527.62,7527.62,7527.62,7527.62,2724999936
2010/5/19,09:02:00,7518.87,7518.87,7518.87,7518.87,755000000
2010/5/19,09:03:00,7517.25,7517.25,7517.25,7517.25,813000000
2010/5/19,09:04:00,7517.13,7517.13,7517.13,7517.13,839000000
2010/5/19,09:05:00,7509.77,7509.77,7509.77,7509.77,821000000
2010/5/19,09:06:00,7496.12,7496.12,7496.12,7496.12,937000000
2010/5/19,09:07:00,7492.54,7492.54,7492.54,7492.54,753000000
2010/5/19,09:08:00,7489.81,7489.81,7489.81,7489.81,801000000
2010/5/19,09:09:00,7491.77,7491.77,7491.77,7491.77,733000000
2010/5/19,09:10:00,7499.48,7499.48,7499.48,7499.48,641000000
2010/5/19,09:11:00,7506.51,7506.51,7506.51,7506.51,728000000
2010/5/19,09:12:00,7512.27,7512.27,7512.27,7512.27,610000000
2010/5/19,09:13:00,7519.27,7519.27,7519.27,7519.27,653000000
2010/5/19,09:14:00,7523.11,7523.11,7523.11,7523.11,669000000
2010/5/19,09:15:00,7527.04,7527.04,7527.04,7527.04,592000000
2010/5/19,09:16:00,7526.85,7526.85,7526.85,7526.85,583000000
2010/5/19,09:17:00,7528.12,7528.12,7528.12,7528.12,590000000
2010/5/19,09:18:00,7527.27,7527.27,7527.27,7527.27,573000000
2010/5/19,09:19:00,7526.14,7526.14,7526.14,7526.14,485000000
2010/5/19,09:20:00,7525.20,7525.20,7525.20,7525.20,519000000
2010/5/19,09:21:00,7530.97,7530.97,7530.97,7530.97,461000000
2010/5/19,09:22:00,7532.31,7532.31,7532.31,7532.31,396000000
2010/5/19,09:23:00,7536.69,7536.69,7536.69,7536.69,403000000
2010/5/19,09:24:00,7540.23,7540.23,7540.23,7540.23,385000000
2010/5/19,09:25:00,7541.71,7541.71,7541.71,7541.71,431000000
2010/5/19,09:26:00,7544.26,7544.26,7544.26,7544.26,457000000
2010/5/19,09:27:00,7543.01,7543.01,7543.01,7543.01,433000000
2010/5/19,09:28:00,7542.25,7542.25,7542.25,7542.25,466000000
2010/5/19,09:29:00,7533.17,7533.17,7533.17,7533.17,413000000
2010/5/19,09:30:00,7532.32,7532.32,7532.32,7532.32,474000000
2010/5/19,09:31:00,7528.61,7528.61,7528.61,7528.61,361000000
2010/5/19,09:32:00,7527.14,7527.14,7527.14,7527.14,282000000
2010/5/19,09:33:00,7529.25,7529.25,7529.25,7529.25,328000000
2010/5/19,09:34:00,7530.77,7530.77,7530.77,7530.77,224000000
2010/5/19,09:35:00,7531.11,7531.11,7531.11,7531.11,298000000
2010/5/19,09:36:00,7529.89,7529.89,7529.89,7529.89,231000000
2010/5/19,09:37:00,7529.10,7529.10,7529.10,7529.10,289000000
2010/5/19,09:38:00,7525.30,7525.30,7525.30,7525.30,327000000
2010/5/19,09:39:00,7527.87,7527.87,7527.87,7527.87,297000000
2010/5/19,09:40:00,7524.91,7524.91,7524.91,7524.91,280000000
2010/5/19,09:41:00,7527.47,7527.47,7527.47,7527.47,257000000
2010/5/19,09:42:00,7526.38,7526.38,7526.38,7526.38,280000000
2010/5/19,09:43:00,7528.06,7528.06,7528.06,7528.06,316000000
2010/5/19,09:44:00,7529.31,7529.31,7529.31,7529.31,296000000
2010/5/19,09:45:00,7530.70,7530.70,7530.70,7530.70,236000000
2010/5/19,09:46:00,7530.72,7530.72,7530.72,7530.72,272000000
2010/5/19,09:47:00,7532.47,7532.47,7532.47,7532.47,286000000
2010/5/19,09:48:00,7530.55,7530.55,7530.55,7530.55,234000000
2010/5/19,09:49:00,7531.52,7531.52,7531.52,7531.52,318000000
2010/5/19,09:50:00,7528.22,7528.22,7528.22,7528.22,378000000
2010/5/19,09:51:00,7525.63,7525.63,7525.63,7525.63,309000000
2010/5/19,09:52:00,7526.09,7526.09,7526.09,7526.09,347000000
2010/5/19,09:53:00,7522.84,7522.84,7522.84,7522.84,283000000
2010/5/19,09:54:00,7521.80,7521.80,7521.80,7521.80,322000000
2010/5/19,09:55:00,7519.43,7519.43,7519.43,7519.43,265000000
2010/5/19,09:56:00,7519.73,7519.73,7519.73,7519.73,244000000
2010/5/19,09:57:00,7517.50,7517.50,7517.50,7517.50,279000000
2010/5/19,09:58:00,7517.61,7517.61,7517.61,7517.61,303000000
2010/5/19,09:59:00,7516.09,7516.09,7516.09,7516.09,412000000
2010/5/19,10:00:00,7516.00,7516.00,7516.00,7516.00,284000000
2010/5/19,10:01:00,7517.90,7517.90,7517.90,7517.90,245000000
2010/5/19,10:02:00,7519.01,7519.01,7519.01,7519.01,214000000
2010/5/19,10:03:00,7515.51,7515.51,7515.51,7515.51,387000000
2010/5/19,10:04:00,7516.87,7516.87,7516.87,7516.87,284000000
2010/5/19,10:05:00,7514.91,7514.91,7514.91,7514.91,215000000
2010/5/19,10:06:00,7515.36,7515.36,7515.36,7515.36,237000000
2010/5/19,10:07:00,7515.26,7515.26,7515.26,7515.26,227000000
2010/5/19,10:08:00,7513.71,7513.71,7513.71,7513.71,339000000
2010/5/19,10:09:00,7513.31,7513.31,7513.31,7513.31,300000000
2010/5/19,10:10:00,7511.43,7511.43,7511.43,7511.43,349000000
2010/5/19,10:11:00,7510.27,7510.27,7510.27,7510.27,258000000
2010/5/19,10:12:00,7507.48,7507.48,7507.48,7507.48,303000000
2010/5/19,10:13:00,7506.13,7506.13,7506.13,7506.13,305000000
2010/5/19,10:14:00,7506.77,7506.77,7506.77,7506.77,345000000
2010/5/19,10:15:00,7503.86,7503.86,7503.86,7503.86,680000000
2010/5/19,10:16:00,7500.31,7500.31,7500.31,7500.31,370000000
2010/5/19,10:17:00,7497.84,7497.84,7497.84,7497.84,394000000
2010/5/19,10:18:00,7496.52,7496.52,7496.52,7496.52,524000000
2010/5/19,10:19:00,7497.88,7497.88,7497.88,7497.88,471000000
2010/5/19,10:20:00,7496.16,7496.16,7496.16,7496.16,407000000
2010/5/19,10:21:00,7493.15,7493.15,7493.15,7493.15,383000000
2010/5/19,10:22:00,7493.13,7493.13,7493.13,7493.13,332000000
2010/5/19,10:23:00,7491.46,7491.46,7491.46,7491.46,350000000
2010/5/19,10:24:00,7491.59,7491.59,7491.59,7491.59,288000000
2010/5/19,10:25:00,7491.87,7491.87,7491.87,7491.87,257000000
2010/5/19,10:26:00,7491.55,7491.55,7491.55,7491.55,323000000
2010/5/19,10:27:00,7492.64,7492.64,7492.64,7492.64,228000000
2010/5/19,10:28:00,7491.72,7491.72,7491.72,7491.72,282000000
2010/5/19,10:29:00,7493.32,7493.32,7493.32,7493.32,275000000
2010/5/19,10:30:00,7495.17,7495.17,7495.17,7495.17,271000000
2010/5/19,10:31:00,7496.73,7496.73,7496.73,7496.73,244000000
2010/5/19,10:32:00,7500.59,7500.59,7500.59,7500.59,237000000
2010/5/19,10:33:00,7501.16,7501.16,7501.16,7501.16,326000000
2010/5/19,10:34:00,7503.20,7503.20,7503.20,7503.20,263000000
2010/5/19,10:35:00,7503.18,7503.18,7503.18,7503.18,277000000
2010/5/19,10:36:00,7502.60,7502.60,7502.60,7502.60,228000000
2010/5/19,10:37:00,7503.89,7503.89,7503.89,7503.89,241000000
2010/5/19,10:38:00,7502.40,7502.40,7502.40,7502.40,254000000
2010/5/19,10:39:00,7501.74,7501.74,7501.74,7501.74,247000000
2010/5/19,10:40:00,7502.33,7502.33,7502.33,7502.33,263000000
2010/5/19,10:41:00,7502.83,7502.83,7502.83,7502.83,173000000
2010/5/19,10:42:00,7500.82,7500.82,7500.82,7500.82,190000000
2010/5/19,10:43:00,7502.82,7502.82,7502.82,7502.82,179000000
2010/5/19,10:44:00,7501.51,7501.51,7501.51,7501.51,219000000
2010/5/19,10:45:00,7498.66,7498.66,7498.66,7498.66,198000000
2010/5/19,10:46:00,7499.90,7499.90,7499.90,7499.90,314000000
2010/5/19,10:47:00,7498.80,7498.80,7498.80,7498.80,258000000
2010/5/19,10:48:00,7496.24,7496.24,7496.24,7496.24,207000000
2010/5/19,10:49:00,7498.02,7498.02,7498.02,7498.02,193000000
2010/5/19,10:50:00,7496.02,7496.02,7496.02,7496.02,199000000
2010/5/19,10:51:00,7493.17,7493.17,7493.17,7493.17,243000000
2010/5/19,10:52:00,7491.50,7491.50,7491.50,7491.50,284000000
2010/5/19,10:53:00,7491.24,7491.24,7491.24,7491.24,332000000
2010/5/19,10:54:00,7488.71,7488.71,7488.71,7488.71,381000000
2010/5/19,10:55:00,7485.06,7485.06,7485.06,7485.06,493000000
2010/5/19,10:56:00,7480.81,7480.81,7480.81,7480.81,622000000
2010/5/19,10:57:00,7477.51,7477.51,7477.51,7477.51,509000000
2010/5/19,10:58:00,7472.07,7472.07,7472.07,7472.07,725000000
2010/5/19,10:59:00,7469.16,7469.16,7469.16,7469.16,576000000
2010/5/19,11:00:00,7468.49,7468.49,7468.49,7468.49,435000000
2010/5/19,11:01:00,7468.92,7468.92,7468.92,7468.92,459000000
2010/5/19,11:02:00,7467.20,7467.20,7467.20,7467.20,498000000
2010/5/19,11:03:00,7467.49,7467.49,7467.49,7467.49,397000000
2010/5/19,11:04:00,7470.50,7470.50,7470.50,7470.50,299000000
2010/5/19,11:05:00,7473.87,7473.87,7473.87,7473.87,279000000
2010/5/19,11:06:00,7476.97,7476.97,7476.97,7476.97,286000000
2010/5/19,11:07:00,7478.08,7478.08,7478.08,7478.08,299000000
2010/5/19,11:08:00,7482.66,7482.66,7482.66,7482.66,234000000
2010/5/19,11:09:00,7483.26,7483.26,7483.26,7483.26,253000000
2010/5/19,11:10:00,7484.27,7484.27,7484.27,7484.27,205000000
2010/5/19,11:11:00,7482.44,7482.44,7482.44,7482.44,218000000
2010/5/19,11:12:00,7483.49,7483.49,7483.49,7483.49,202000000
2010/5/19,11:13:00,7483.42,7483.42,7483.42,7483.42,195000000
2010/5/19,11:14:00,7484.11,7484.11,7484.11,7484.11,173000000
2010/5/19,11:15:00,7483.54,7483.54,7483.54,7483.54,178000000
2010/5/19,11:16:00,7483.01,7483.01,7483.01,7483.01,183000000
2010/5/19,11:17:00,7484.75,7484.75,7484.75,7484.75,174000000
2010/5/19,11:18:00,7486.87,7486.87,7486.87,7486.87,182000000
2010/5/19,11:19:00,7487.46,7487.46,7487.46,7487.46,192000000
2010/5/19,11:20:00,7488.19,7488.19,7488.19,7488.19,214000000
2010/5/19,11:21:00,7489.24,7489.24,7489.24,7489.24,248000000
2010/5/19,11:22:00,7489.20,7489.20,7489.20,7489.20,283000000
2010/5/19,11:23:00,7490.20,7490.20,7490.20,7490.20,200000000
2010/5/19,11:24:00,7491.08,7491.08,7491.08,7491.08,221000000
2010/5/19,11:25:00,7489.42,7489.42,7489.42,7489.42,166000000
2010/5/19,11:26:00,7492.44,7492.44,7492.44,7492.44,185000000
2010/5/19,11:27:00,7491.94,7491.94,7491.94,7491.94,214000000
2010/5/19,11:28:00,7495.25,7495.25,7495.25,7495.25,235000000
2010/5/19,11:29:00,7494.56,7494.56,7494.56,7494.56,192000000
2010/5/19,11:30:00,7498.43,7498.43,7498.43,7498.43,268000000
2010/5/19,11:31:00,7501.88,7501.88,7501.88,7501.88,295000000
2010/5/19,11:32:00,7503.10,7503.10,7503.10,7503.10,305000000
2010/5/19,11:33:00,7505.29,7505.29,7505.29,7505.29,392000000
2010/5/19,11:34:00,7507.59,7507.59,7507.59,7507.59,310000000
2010/5/19,11:35:00,7509.09,7509.09,7509.09,7509.09,320000000
2010/5/19,11:36:00,7508.69,7508.69,7508.69,7508.69,385000000
2010/5/19,11:37:00,7510.94,7510.94,7510.94,7510.94,293000000
2010/5/19,11:38:00,7511.19,7511.19,7511.19,7511.19,269000000
2010/5/19,11:39:00,7512.15,7512.15,7512.15,7512.15,200000000
2010/5/19,11:40:00,7511.55,7511.55,7511.55,7511.55,219000000
2010/5/19,11:41:00,7511.45,7511.45,7511.45,7511.45,219000000
2010/5/19,11:42:00,7514.13,7514.13,7514.13,7514.13,296000000
2010/5/19,11:43:00,7515.29,7515.29,7515.29,7515.29,266000000
2010/5/19,11:44:00,7512.78,7512.78,7512.78,7512.78,256000000
2010/5/19,11:45:00,7516.05,7516.05,7516.05,7516.05,228000000
2010/5/19,11:46:00,7517.63,7517.63,7517.63,7517.63,232000000
2010/5/19,11:47:00,7517.34,7517.34,7517.34,7517.34,196000000
2010/5/19,11:48:00,7517.94,7517.94,7517.94,7517.94,239000000
2010/5/19,11:49:00,7517.09,7517.09,7517.09,7517.09,229000000
2010/5/19,11:50:00,7517.91,7517.91,7517.91,7517.91,234000000
2010/5/19,11:51:00,7519.06,7519.06,7519.06,7519.06,176000000
2010/5/19,11:52:00,7516.69,7516.69,7516.69,7516.69,186000000
2010/5/19,11:53:00,7516.87,7516.87,7516.87,7516.87,185000000
2010/5/19,11:54:00,7516.44,7516.44,7516.44,7516.44,179000000
2010/5/19,11:55:00,7515.01,7515.01,7515.01,7515.01,204000000
2010/5/19,11:56:00,7511.82,7511.82,7511.82,7511.82,191000000
2010/5/19,11:57:00,7514.00,7514.00,7514.00,7514.00,201000000
2010/5/19,11:58:00,7513.37,7513.37,7513.37,7513.37,184000000
2010/5/19,11:59:00,7512.71,7512.71,7512.71,7512.71,175000000
2010/5/19,12:00:00,7511.60,7511.60,7511.60,7511.60,208000000
2010/5/19,12:01:00,7511.73,7511.73,7511.73,7511.73,157000000
2010/5/19,12:02:00,7513.19,7513.19,7513.19,7513.19,320000000
2010/5/19,12:03:00,7513.32,7513.32,7513.32,7513.32,249000000
2010/5/19,12:04:00,7515.17,7515.17,7515.17,7515.17,185000000
2010/5/19,12:05:00,7516.61,7516.61,7516.61,7516.61,200000000
2010/5/19,12:06:00,7517.66,7517.66,7517.66,7517.66,206000000
2010/5/19,12:07:00,7518.47,7518.47,7518.47,7518.47,213000000
2010/5/19,12:08:00,7518.51,7518.51,7518.51,7518.51,239000000
2010/5/19,12:09:00,7519.02,7519.02,7519.02,7519.02,203000000
2010/5/19,12:10:00,7520.96,7520.96,7520.96,7520.96,213000000
2010/5/19,12:11:00,7520.68,7520.68,7520.68,7520.68,184000000
2010/5/19,12:12:00,7521.58,7521.58,7521.58,7521.58,229000000
2010/5/19,12:13:00,7525.46,7525.46,7525.46,7525.46,237000000
2010/5/19,12:14:00,7525.66,7525.66,7525.66,7525.66,314000000
2010/5/19,12:15:00,7527.52,7527.52,7527.52,7527.52,255000000
2010/5/19,12:16:00,7528.34,7528.34,7528.34,7528.34,268000000
2010/5/19,12:17:00,7533.21,7533.21,7533.21,7533.21,414000000
2010/5/19,12:18:00,7536.13,7536.13,7536.13,7536.13,373000000
2010/5/19,12:19:00,7537.54,7537.54,7537.54,7537.54,483000000
2010/5/19,12:20:00,7541.77,7541.77,7541.77,7541.77,447000000
2010/5/19,12:21:00,7550.62,7550.62,7550.62,7550.62,586000000
2010/5/19,12:22:00,7549.99,7549.99,7549.99,7549.99,504000000
2010/5/19,12:23:00,7550.46,7550.46,7550.46,7550.46,523000000
2010/5/19,12:24:00,7548.14,7548.14,7548.14,7548.14,350000000
2010/5/19,12:25:00,7550.87,7550.87,7550.87,7550.87,467000000
2010/5/19,12:26:00,7550.54,7550.54,7550.54,7550.54,302000000
2010/5/19,12:27:00,7549.62,7549.62,7549.62,7549.62,303000000
2010/5/19,12:28:00,7548.70,7548.70,7548.70,7548.70,258000000
2010/5/19,12:29:00,7548.26,7548.26,7548.26,7548.26,284000000
2010/5/19,12:30:00,7546.56,7546.56,7546.56,7546.56,257000000
2010/5/19,12:31:00,7546.36,7546.36,7546.36,7546.36,242000000
2010/5/19,12:32:00,7545.57,7545.57,7545.57,7545.57,247000000
2010/5/19,12:33:00,7544.47,7544.47,7544.47,7544.47,225000000
2010/5/19,12:34:00,7542.33,7542.33,7542.33,7542.33,234000000
2010/5/19,12:35:00,7541.90,7541.90,7541.90,7541.90,242000000
2010/5/19,12:36:00,7541.42,7541.42,7541.42,7541.42,199000000
2010/5/19,12:37:00,7541.68,7541.68,7541.68,7541.68,194000000
2010/5/19,12:38:00,7538.94,7538.94,7538.94,7538.94,312000000
2010/5/19,12:39:00,7539.94,7539.94,7539.94,7539.94,214000000
2010/5/19,12:40:00,7539.66,7539.66,7539.66,7539.66,199000000
2010/5/19,12:41:00,7539.92,7539.92,7539.92,7539.92,199000000
2010/5/19,12:42:00,7537.61,7537.61,7537.61,7537.61,218000000
2010/5/19,12:43:00,7538.31,7538.31,7538.31,7538.31,272000000
2010/5/19,12:44:00,7537.06,7537.06,7537.06,7537.06,214000000
2010/5/19,12:45:00,7537.61,7537.61,7537.61,7537.61,185000000
2010/5/19,12:46:00,7535.78,7535.78,7535.78,7535.78,197000000
2010/5/19,12:47:00,7538.48,7538.48,7538.48,7538.48,187000000
2010/5/19,12:48:00,7535.99,7535.99,7535.99,7535.99,235000000
2010/5/19,12:49:00,7538.24,7538.24,7538.24,7538.24,190000000
2010/5/19,12:50:00,7537.23,7537.23,7537.23,7537.23,225000000
2010/5/19,12:51:00,7538.46,7538.46,7538.46,7538.46,270000000
2010/5/19,12:52:00,7539.16,7539.16,7539.16,7539.16,283000000
2010/5/19,12:53:00,7540.34,7540.34,7540.34,7540.34,227000000
2010/5/19,12:54:00,7542.03,7542.03,7542.03,7542.03,241000000
2010/5/19,12:55:00,7543.00,7543.00,7543.00,7543.00,248000000
2010/5/19,12:56:00,7544.36,7544.36,7544.36,7544.36,260000000
2010/5/19,12:57:00,7546.05,7546.05,7546.05,7546.05,291000000
2010/5/19,12:58:00,7546.72,7546.72,7546.72,7546.72,333000000
2010/5/19,12:59:00,7551.28,7551.28,7551.28,7551.28,303000000
2010/5/19,13:00:00,7552.09,7552.09,7552.09,7552.09,350000000
2010/5/19,13:01:00,7567.06,7567.06,7567.06,7567.06,501000000
2010/5/19,13:02:00,7569.28,7569.28,7569.28,7569.28,660000000
2010/5/19,13:03:00,7574.27,7574.27,7574.27,7574.27,674000000
2010/5/19,13:04:00,7581.37,7581.37,7581.37,7581.37,776000000
2010/5/19,13:05:00,7588.09,7588.09,7588.09,7588.09,734000000
2010/5/19,13:06:00,7584.99,7584.99,7584.99,7584.99,676000000
2010/5/19,13:07:00,7584.35,7584.35,7584.35,7584.35,749000000
2010/5/19,13:08:00,7577.25,7577.25,7577.25,7577.25,618000000
2010/5/19,13:09:00,7574.90,7574.90,7574.90,7574.90,528000000
2010/5/19,13:10:00,7576.53,7576.53,7576.53,7576.53,558000000
2010/5/19,13:11:00,7576.52,7576.52,7576.52,7576.52,555000000
2010/5/19,13:12:00,7579.15,7579.15,7579.15,7579.15,488000000
2010/5/19,13:13:00,7582.16,7582.16,7582.16,7582.16,467000000
2010/5/19,13:14:00,7583.29,7583.29,7583.29,7583.29,478000000
2010/5/19,13:15:00,7583.25,7583.25,7583.25,7583.25,529000000
2010/5/19,13:16:00,7584.44,7584.44,7584.44,7584.44,534000000
2010/5/19,13:17:00,7581.39,7581.39,7581.39,7581.39,646000000
2010/5/19,13:18:00,7581.69,7581.69,7581.69,7581.69,544000000
2010/5/19,13:19:00,7571.97,7571.97,7571.97,7571.97,508000000
2010/5/19,13:20:00,7574.81,7574.81,7574.81,7574.81,490000000
2010/5/19,13:21:00,7569.46,7569.46,7569.46,7569.46,550000000
2010/5/19,13:22:00,7570.58,7570.58,7570.58,7570.58,523000000
2010/5/19,13:23:00,7566.15,7566.15,7566.15,7566.15,628000000
2010/5/19,13:24:00,7568.13,7568.13,7568.13,7568.13,577000000
2010/5/19,13:25:00,7568.64,7568.64,7568.64,7568.64,609000000
2010/5/19,13:26:00,7568.67,7568.67,7568.67,7568.67,0
2010/5/19,13:27:00,7568.67,7568.67,7568.67,7568.67,0
2010/5/19,13:28:00,7568.67,7568.67,7568.67,7568.67,0
2010/5/19,13:29:00,7568.67,7568.67,7568.67,7568.67,0
2010/5/19,13:30:00,7559.16,7559.16,7559.16,7559.16,3775000064
2010/5/20,09:01:00,7557.17,7557.17,7557.17,7557.17,1864999936
2010/5/20,09:02:00,7553.90,7553.90,7553.90,7553.90,587000000
2010/5/20,09:03:00,7538.08,7538.08,7538.08,7538.08,719000000
2010/5/20,09:04:00,7533.55,7533.55,7533.55,7533.55,529000000
2010/5/20,09:05:00,7531.11,7531.11,7531.11,7531.11,489000000
2010/5/20,09:06:00,7531.61,7531.61,7531.61,7531.61,447000000
2010/5/20,09:07:00,7536.54,7536.54,7536.54,7536.54,417000000
2010/5/20,09:08:00,7544.49,7544.49,7544.49,7544.49,532000000
2010/5/20,09:09:00,7550.97,7550.97,7550.97,7550.97,518000000
2010/5/20,09:10:00,7555.65,7555.65,7555.65,7555.65,520000000
2010/5/20,09:11:00,7555.77,7555.77,7555.77,7555.77,581000000
2010/5/20,09:12:00,7546.05,7546.05,7546.05,7546.05,638000000
2010/5/20,09:13:00,7547.36,7547.36,7547.36,7547.36,477000000
2010/5/20,09:14:00,7540.42,7540.42,7540.42,7540.42,491000000
2010/5/20,09:15:00,7541.75,7541.75,7541.75,7541.75,427000000
2010/5/20,09:16:00,7541.63,7541.63,7541.63,7541.63,344000000
2010/5/20,09:17:00,7537.61,7537.61,7537.61,7537.61,296000000
2010/5/20,09:18:00,7538.73,7538.73,7538.73,7538.73,324000000
2010/5/20,09:19:00,7539.92,7539.92,7539.92,7539.92,340000000
2010/5/20,09:20:00,7541.22,7541.22,7541.22,7541.22,283000000
2010/5/20,09:21:00,7542.10,7542.10,7542.10,7542.10,290000000
2010/5/20,09:22:00,7542.71,7542.71,7542.71,7542.71,343000000
2010/5/20,09:23:00,7541.67,7541.67,7541.67,7541.67,459000000
2010/5/20,09:24:00,7534.92,7534.92,7534.92,7534.92,528000000
2010/5/20,09:25:00,7521.89,7521.89,7521.89,7521.89,638000000
2010/5/20,09:26:00,7519.05,7519.05,7519.05,7519.05,484000000
2010/5/20,09:27:00,7515.87,7515.87,7515.87,7515.87,443000000
2010/5/20,09:28:00,7516.24,7516.24,7516.24,7516.24,357000000
2010/5/20,09:29:00,7514.47,7514.47,7514.47,7514.47,310000000
2010/5/20,09:30:00,7517.78,7517.78,7517.78,7517.78,272000000
2010/5/20,09:31:00,7521.59,7521.59,7521.59,7521.59,260000000
2010/5/20,09:32:00,7523.21,7523.21,7523.21,7523.21,263000000
2010/5/20,09:33:00,7529.10,7529.10,7529.10,7529.10,333000000
2010/5/20,09:34:00,7529.35,7529.35,7529.35,7529.35,286000000
2010/5/20,09:35:00,7528.98,7528.98,7528.98,7528.98,328000000
2010/5/20,09:36:00,7531.52,7531.52,7531.52,7531.52,348000000
2010/5/20,09:37:00,7528.05,7528.05,7528.05,7528.05,280000000
2010/5/20,09:38:00,7530.68,7530.68,7530.68,7530.68,277000000
2010/5/20,09:39:00,7533.78,7533.78,7533.78,7533.78,245000000
2010/5/20,09:40:00,7533.55,7533.55,7533.55,7533.55,212000000
2010/5/20,09:41:00,7538.70,7538.70,7538.70,7538.70,227000000
2010/5/20,09:42:00,7540.74,7540.74,7540.74,7540.74,223000000
2010/5/20,09:43:00,7534.10,7534.10,7534.10,7534.10,322000000
2010/5/20,09:44:00,7532.84,7532.84,7532.84,7532.84,290000000
2010/5/20,09:45:00,7534.25,7534.25,7534.25,7534.25,226000000
2010/5/20,09:46:00,7531.44,7531.44,7531.44,7531.44,211000000
2010/5/20,09:47:00,7530.21,7530.21,7530.21,7530.21,203000000
2010/5/20,09:48:00,7531.91,7531.91,7531.91,7531.91,192000000
2010/5/20,09:49:00,7532.78,7532.78,7532.78,7532.78,174000000
2010/5/20,09:50:00,7535.80,7535.80,7535.80,7535.80,213000000
2010/5/20,09:51:00,7539.37,7539.37,7539.37,7539.37,211000000
2010/5/20,09:52:00,7542.22,7542.22,7542.22,7542.22,322000000
2010/5/20,09:53:00,7543.35,7543.35,7543.35,7543.35,283000000
2010/5/20,09:54:00,7546.68,7546.68,7546.68,7546.68,243000000
2010/5/20,09:55:00,7547.83,7547.83,7547.83,7547.83,279000000
2010/5/20,09:56:00,7549.19,7549.19,7549.19,7549.19,287000000
2010/5/20,09:57:00,7549.06,7549.06,7549.06,7549.06,313000000
2010/5/20,09:58:00,7552.83,7552.83,7552.83,7552.83,280000000
2010/5/20,09:59:00,7552.15,7552.15,7552.15,7552.15,259000000
2010/5/20,10:00:00,7549.97,7549.97,7549.97,7549.97,283000000
2010/5/20,10:01:00,7548.86,7548.86,7548.86,7548.86,251000000
2010/5/20,10:02:00,7545.48,7545.48,7545.48,7545.48,228000000
2010/5/20,10:03:00,7546.00,7546.00,7546.00,7546.00,209000000
2010/5/20,10:04:00,7542.00,7542.00,7542.00,7542.00,224000000
2010/5/20,10:05:00,7539.10,7539.10,7539.10,7539.10,323000000
2010/5/20,10:06:00,7540.30,7540.30,7540.30,7540.30,227000000
2010/5/20,10:07:00,7541.80,7541.80,7541.80,7541.80,204000000
2010/5/20,10:08:00,7541.28,7541.28,7541.28,7541.28,161000000
2010/5/20,10:09:00,7541.56,7541.56,7541.56,7541.56,186000000
2010/5/20,10:10:00,7542.93,7542.93,7542.93,7542.93,168000000
2010/5/20,10:11:00,7545.03,7545.03,7545.03,7545.03,181000000
2010/5/20,10:12:00,7545.12,7545.12,7545.12,7545.12,201000000
2010/5/20,10:13:00,7544.38,7544.38,7544.38,7544.38,180000000
2010/5/20,10:14:00,7545.33,7545.33,7545.33,7545.33,180000000
2010/5/20,10:15:00,7544.01,7544.01,7544.01,7544.01,167000000
2010/5/20,10:16:00,7544.28,7544.28,7544.28,7544.28,207000000
2010/5/20,10:17:00,7544.51,7544.51,7544.51,7544.51,231000000
2010/5/20,10:18:00,7544.70,7544.70,7544.70,7544.70,231000000
2010/5/20,10:19:00,7539.33,7539.33,7539.33,7539.33,273000000
2010/5/20,10:20:00,7532.37,7532.37,7532.37,7532.37,396000000
2010/5/20,10:21:00,7530.78,7530.78,7530.78,7530.78,209000000
2010/5/20,10:22:00,7530.67,7530.67,7530.67,7530.67,231000000
2010/5/20,10:23:00,7532.12,7532.12,7532.12,7532.12,215000000
2010/5/20,10:24:00,7533.49,7533.49,7533.49,7533.49,181000000
2010/5/20,10:25:00,7533.50,7533.50,7533.50,7533.50,176000000
2010/5/20,10:26:00,7535.40,7535.40,7535.40,7535.40,173000000
2010/5/20,10:27:00,7535.99,7535.99,7535.99,7535.99,178000000
2010/5/20,10:28:00,7536.68,7536.68,7536.68,7536.68,157000000
2010/5/20,10:29:00,7538.09,7538.09,7538.09,7538.09,166000000
2010/5/20,10:30:00,7538.43,7538.43,7538.43,7538.43,164000000
2010/5/20,10:31:00,7538.60,7538.60,7538.60,7538.60,174000000
2010/5/20,10:32:00,7539.88,7539.88,7539.88,7539.88,145000000
2010/5/20,10:33:00,7542.92,7542.92,7542.92,7542.92,168000000
2010/5/20,10:34:00,7541.35,7541.35,7541.35,7541.35,166000000
2010/5/20,10:35:00,7542.88,7542.88,7542.88,7542.88,155000000
2010/5/20,10:36:00,7541.87,7541.87,7541.87,7541.87,158000000
2010/5/20,10:37:00,7542.51,7542.51,7542.51,7542.51,149000000
2010/5/20,10:38:00,7541.36,7541.36,7541.36,7541.36,211000000
2010/5/20,10:39:00,7541.42,7541.42,7541.42,7541.42,134000000
2010/5/20,10:40:00,7543.91,7543.91,7543.91,7543.91,146000000
2010/5/20,10:41:00,7543.80,7543.80,7543.80,7543.80,196000000
2010/5/20,10:42:00,7542.92,7542.92,7542.92,7542.92,177000000
2010/5/20,10:43:00,7545.78,7545.78,7545.78,7545.78,213000000
2010/5/20,10:44:00,7545.46,7545.46,7545.46,7545.46,172000000
2010/5/20,10:45:00,7548.41,7548.41,7548.41,7548.41,207000000
2010/5/20,10:46:00,7549.27,7549.27,7549.27,7549.27,227000000
2010/5/20,10:47:00,7550.89,7550.89,7550.89,7550.89,238000000
2010/5/20,10:48:00,7551.43,7551.43,7551.43,7551.43,197000000
2010/5/20,10:49:00,7551.58,7551.58,7551.58,7551.58,200000000
2010/5/20,10:50:00,7550.20,7550.20,7550.20,7550.20,224000000
2010/5/20,10:51:00,7548.37,7548.37,7548.37,7548.37,189000000
2010/5/20,10:52:00,7548.78,7548.78,7548.78,7548.78,230000000
2010/5/20,10:53:00,7547.08,7547.08,7547.08,7547.08,267000000
2010/5/20,10:54:00,7546.72,7546.72,7546.72,7546.72,242000000
2010/5/20,10:55:00,7547.40,7547.40,7547.40,7547.40,177000000
2010/5/20,10:56:00,7543.90,7543.90,7543.90,7543.90,170000000
2010/5/20,10:57:00,7544.09,7544.09,7544.09,7544.09,175000000
2010/5/20,10:58:00,7544.13,7544.13,7544.13,7544.13,197000000
2010/5/20,10:59:00,7542.34,7542.34,7542.34,7542.34,190000000
2010/5/20,11:00:00,7546.62,7546.62,7546.62,7546.62,144000000
2010/5/20,11:01:00,7548.25,7548.25,7548.25,7548.25,151000000
2010/5/20,11:02:00,7546.58,7546.58,7546.58,7546.58,175000000
2010/5/20,11:03:00,7546.29,7546.29,7546.29,7546.29,146000000
2010/5/20,11:04:00,7542.73,7542.73,7542.73,7542.73,183000000
2010/5/20,11:05:00,7541.05,7541.05,7541.05,7541.05,200000000
2010/5/20,11:06:00,7544.40,7544.40,7544.40,7544.40,196000000
2010/5/20,11:07:00,7539.98,7539.98,7539.98,7539.98,181000000
2010/5/20,11:08:00,7541.72,7541.72,7541.72,7541.72,183000000
2010/5/20,11:09:00,7539.85,7539.85,7539.85,7539.85,197000000
2010/5/20,11:10:00,7541.79,7541.79,7541.79,7541.79,158000000
2010/5/20,11:11:00,7545.35,7545.35,7545.35,7545.35,165000000
2010/5/20,11:12:00,7545.50,7545.50,7545.50,7545.50,187000000
2010/5/20,11:13:00,7545.66,7545.66,7545.66,7545.66,211000000
2010/5/20,11:14:00,7544.87,7544.87,7544.87,7544.87,146000000
2010/5/20,11:15:00,7546.42,7546.42,7546.42,7546.42,137000000
2010/5/20,11:16:00,7545.40,7545.40,7545.40,7545.40,172000000
2010/5/20,11:17:00,7546.96,7546.96,7546.96,7546.96,180000000
2010/5/20,11:18:00,7546.58,7546.58,7546.58,7546.58,182000000
2010/5/20,11:19:00,7541.97,7541.97,7541.97,7541.97,150000000
2010/5/20,11:20:00,7543.40,7543.40,7543.40,7543.40,202000000
2010/5/20,11:21:00,7543.02,7543.02,7543.02,7543.02,232000000
2010/5/20,11:22:00,7540.30,7540.30,7540.30,7540.30,174000000
2010/5/20,11:23:00,7539.27,7539.27,7539.27,7539.27,148000000
2010/5/20,11:24:00,7539.25,7539.25,7539.25,7539.25,250000000
2010/5/20,11:25:00,7536.48,7536.48,7536.48,7536.48,275000000
2010/5/20,11:26:00,7528.85,7528.85,7528.85,7528.85,346000000
2010/5/20,11:27:00,7526.07,7526.07,7526.07,7526.07,350000000
2010/5/20,11:28:00,7522.85,7522.85,7522.85,7522.85,453000000
2010/5/20,11:29:00,7520.98,7520.98,7520.98,7520.98,547000000
2010/5/20,11:30:00,7516.54,7516.54,7516.54,7516.54,349000000
2010/5/20,11:31:00,7514.24,7514.24,7514.24,7514.24,386000000
2010/5/20,11:32:00,7515.29,7515.29,7515.29,7515.29,388000000
2010/5/20,11:33:00,7510.85,7510.85,7510.85,7510.85,349000000
2010/5/20,11:34:00,7515.54,7515.54,7515.54,7515.54,242000000
2010/5/20,11:35:00,7517.73,7517.73,7517.73,7517.73,217000000
2010/5/20,11:36:00,7514.39,7514.39,7514.39,7514.39,208000000
2010/5/20,11:37:00,7515.03,7515.03,7515.03,7515.03,201000000
2010/5/20,11:38:00,7517.30,7517.30,7517.30,7517.30,161000000
2010/5/20,11:39:00,7516.43,7516.43,7516.43,7516.43,165000000
2010/5/20,11:40:00,7519.18,7519.18,7519.18,7519.18,137000000
2010/5/20,11:41:00,7519.01,7519.01,7519.01,7519.01,187000000
2010/5/20,11:42:00,7520.65,7520.65,7520.65,7520.65,164000000
2010/5/20,11:43:00,7522.31,7522.31,7522.31,7522.31,152000000
2010/5/20,11:44:00,7522.21,7522.21,7522.21,7522.21,121000000
2010/5/20,11:45:00,7523.83,7523.83,7523.83,7523.83,145000000
2010/5/20,11:46:00,7523.50,7523.50,7523.50,7523.50,152000000
2010/5/20,11:47:00,7522.09,7522.09,7522.09,7522.09,150000000
2010/5/20,11:48:00,7518.59,7518.59,7518.59,7518.59,142000000
2010/5/20,11:49:00,7517.19,7517.19,7517.19,7517.19,227000000
2010/5/20,11:50:00,7508.26,7508.26,7508.26,7508.26,483000000
2010/5/20,11:51:00,7504.76,7504.76,7504.76,7504.76,330000000
2010/5/20,11:52:00,7502.37,7502.37,7502.37,7502.37,384000000
2010/5/20,11:53:00,7502.04,7502.04,7502.04,7502.04,357000000
2010/5/20,11:54:00,7498.22,7498.22,7498.22,7498.22,418000000
2010/5/20,11:55:00,7495.00,7495.00,7495.00,7495.00,392000000
2010/5/20,11:56:00,7494.51,7494.51,7494.51,7494.51,354000000
2010/5/20,11:57:00,7494.02,7494.02,7494.02,7494.02,341000000
2010/5/20,11:58:00,7495.60,7495.60,7495.60,7495.60,342000000
2010/5/20,11:59:00,7493.89,7493.89,7493.89,7493.89,367000000
2010/5/20,12:00:00,7495.89,7495.89,7495.89,7495.89,263000000
2010/5/20,12:01:00,7497.48,7497.48,7497.48,7497.48,280000000
2010/5/20,12:02:00,7489.32,7489.32,7489.32,7489.32,712000000
2010/5/20,12:03:00,7487.67,7487.67,7487.67,7487.67,411000000
2010/5/20,12:04:00,7483.56,7483.56,7483.56,7483.56,384000000
2010/5/20,12:05:00,7484.07,7484.07,7484.07,7484.07,385000000
2010/5/20,12:06:00,7483.18,7483.18,7483.18,7483.18,536000000
2010/5/20,12:07:00,7481.88,7481.88,7481.88,7481.88,318000000
2010/5/20,12:08:00,7482.61,7482.61,7482.61,7482.61,251000000
2010/5/20,12:09:00,7485.71,7485.71,7485.71,7485.71,227000000
2010/5/20,12:10:00,7487.94,7487.94,7487.94,7487.94,260000000
2010/5/20,12:11:00,7485.67,7485.67,7485.67,7485.67,251000000
2010/5/20,12:12:00,7475.11,7475.11,7475.11,7475.11,520000000
2010/5/20,12:13:00,7471.19,7471.19,7471.19,7471.19,404000000
2010/5/20,12:14:00,7473.83,7473.83,7473.83,7473.83,328000000
2010/5/20,12:15:00,7471.29,7471.29,7471.29,7471.29,352000000
2010/5/20,12:16:00,7473.48,7473.48,7473.48,7473.48,299000000
2010/5/20,12:17:00,7471.40,7471.40,7471.40,7471.40,324000000
2010/5/20,12:18:00,7474.48,7474.48,7474.48,7474.48,279000000
2010/5/20,12:19:00,7472.77,7472.77,7472.77,7472.77,313000000
2010/5/20,12:20:00,7474.51,7474.51,7474.51,7474.51,237000000
2010/5/20,12:21:00,7477.95,7477.95,7477.95,7477.95,205000000
2010/5/20,12:22:00,7477.47,7477.47,7477.47,7477.47,233000000
2010/5/20,12:23:00,7479.54,7479.54,7479.54,7479.54,210000000
2010/5/20,12:24:00,7480.85,7480.85,7480.85,7480.85,232000000
2010/5/20,12:25:00,7480.41,7480.41,7480.41,7480.41,216000000
2010/5/20,12:26:00,7478.73,7478.73,7478.73,7478.73,219000000
2010/5/20,12:27:00,7479.62,7479.62,7479.62,7479.62,199000000
2010/5/20,12:28:00,7479.65,7479.65,7479.65,7479.65,181000000
2010/5/20,12:29:00,7482.73,7482.73,7482.73,7482.73,204000000
2010/5/20,12:30:00,7482.82,7482.82,7482.82,7482.82,194000000
2010/5/20,12:31:00,7485.23,7485.23,7485.23,7485.23,194000000
2010/5/20,12:32:00,7485.31,7485.31,7485.31,7485.31,223000000
2010/5/20,12:33:00,7484.01,7484.01,7484.01,7484.01,195000000
2010/5/20,12:34:00,7483.51,7483.51,7483.51,7483.51,163000000
2010/5/20,12:35:00,7482.22,7482.22,7482.22,7482.22,184000000
2010/5/20,12:36:00,7482.76,7482.76,7482.76,7482.76,173000000
2010/5/20,12:37:00,7484.75,7484.75,7484.75,7484.75,217000000
2010/5/20,12:38:00,7481.09,7481.09,7481.09,7481.09,199000000
2010/5/20,12:39:00,7482.09,7482.09,7482.09,7482.09,258000000
2010/5/20,12:40:00,7469.76,7469.76,7469.76,7469.76,600000000
2010/5/20,12:41:00,7461.98,7461.98,7461.98,7461.98,785000000
2010/5/20,12:42:00,7455.47,7455.47,7455.47,7455.47,751000000
2010/5/20,12:43:00,7447.03,7447.03,7447.03,7447.03,825000000
2010/5/20,12:44:00,7443.72,7443.72,7443.72,7443.72,688000000
2010/5/20,12:45:00,7439.52,7439.52,7439.52,7439.52,729000000
2010/5/20,12:46:00,7438.61,7438.61,7438.61,7438.61,616000000
2010/5/20,12:47:00,7445.40,7445.40,7445.40,7445.40,519000000
2010/5/20,12:48:00,7446.33,7446.33,7446.33,7446.33,465000000
2010/5/20,12:49:00,7447.75,7447.75,7447.75,7447.75,379000000
2010/5/20,12:50:00,7450.60,7450.60,7450.60,7450.60,303000000
2010/5/20,12:51:00,7454.81,7454.81,7454.81,7454.81,269000000
2010/5/20,12:52:00,7455.72,7455.72,7455.72,7455.72,239000000
2010/5/20,12:53:00,7454.99,7454.99,7454.99,7454.99,279000000
2010/5/20,12:54:00,7457.30,7457.30,7457.30,7457.30,215000000
2010/5/20,12:55:00,7456.89,7456.89,7456.89,7456.89,204000000
2010/5/20,12:56:00,7457.65,7457.65,7457.65,7457.65,242000000
2010/5/20,12:57:00,7457.37,7457.37,7457.37,7457.37,246000000
2010/5/20,12:58:00,7457.49,7457.49,7457.49,7457.49,284000000
2010/5/20,12:59:00,7454.26,7454.26,7454.26,7454.26,270000000
2010/5/20,13:00:00,7453.43,7453.43,7453.43,7453.43,297000000
2010/5/20,13:01:00,7450.66,7450.66,7450.66,7450.66,285000000
2010/5/20,13:02:00,7447.86,7447.86,7447.86,7447.86,332000000
2010/5/20,13:03:00,7445.25,7445.25,7445.25,7445.25,349000000
2010/5/20,13:04:00,7444.24,7444.24,7444.24,7444.24,462000000
2010/5/20,13:05:00,7446.37,7446.37,7446.37,7446.37,583000000
2010/5/20,13:06:00,7452.55,7452.55,7452.55,7452.55,509000000
2010/5/20,13:07:00,7459.83,7459.83,7459.83,7459.83,455000000
2010/5/20,13:08:00,7460.77,7460.77,7460.77,7460.77,253000000
2010/5/20,13:09:00,7463.10,7463.10,7463.10,7463.10,255000000
2010/5/20,13:10:00,7462.21,7462.21,7462.21,7462.21,245000000
2010/5/20,13:11:00,7460.09,7460.09,7460.09,7460.09,372000000
2010/5/20,13:12:00,7459.94,7459.94,7459.94,7459.94,323000000
2010/5/20,13:13:00,7456.21,7456.21,7456.21,7456.21,278000000
2010/5/20,13:14:00,7454.95,7454.95,7454.95,7454.95,303000000
2010/5/20,13:15:00,7451.62,7451.62,7451.62,7451.62,332000000
2010/5/20,13:16:00,7451.19,7451.19,7451.19,7451.19,396000000
2010/5/20,13:17:00,7444.31,7444.31,7444.31,7444.31,477000000
2010/5/20,13:18:00,7445.69,7445.69,7445.69,7445.69,480000000
2010/5/20,13:19:00,7443.24,7443.24,7443.24,7443.24,550000000
2010/5/20,13:20:00,7438.90,7438.90,7438.90,7438.90,524000000
2010/5/20,13:21:00,7436.63,7436.63,7436.63,7436.63,628000000
2010/5/20,13:22:00,7435.84,7435.84,7435.84,7435.84,736000000
2010/5/20,13:23:00,7431.93,7431.93,7431.93,7431.93,654000000
2010/5/20,13:24:00,7432.31,7432.31,7432.31,7432.31,772000000
2010/5/20,13:25:00,7433.77,7433.77,7433.77,7433.77,659000000
2010/5/20,13:26:00,7433.77,7433.77,7433.77,7433.77,0
2010/5/20,13:27:00,7433.77,7433.77,7433.77,7433.77,0
2010/5/20,13:28:00,7433.77,7433.77,7433.77,7433.77,0
2010/5/20,13:29:00,7433.77,7433.77,7433.77,7433.77,0
2010/5/20,13:30:00,7424.43,7424.43,7424.43,7424.43,1156032512
2010/5/21,09:01:00,7229.17,7229.17,7229.17,7229.17,1938032640
2010/5/21,09:02:00,7231.92,7231.92,7231.92,7231.92,1103000064
2010/5/21,09:03:00,7228.81,7228.81,7228.81,7228.81,1138000000
2010/5/21,09:04:00,7223.78,7223.78,7223.78,7223.78,1432000000
2010/5/21,09:05:00,7222.52,7222.52,7222.52,7222.52,1080999936
2010/5/21,09:06:00,7216.31,7216.31,7216.31,7216.31,1107000064
2010/5/21,09:07:00,7210.75,7210.75,7210.75,7210.75,1080000000
2010/5/21,09:08:00,7204.74,7204.74,7204.74,7204.74,1066000000
2010/5/21,09:09:00,7192.76,7192.76,7192.76,7192.76,1491000064
2010/5/21,09:10:00,7182.06,7182.06,7182.06,7182.06,1392999936
2010/5/21,09:11:00,7170.45,7170.45,7170.45,7170.45,1515000064
2010/5/21,09:12:00,7164.21,7164.21,7164.21,7164.21,1355000064
2010/5/21,09:13:00,7169.57,7169.57,7169.57,7169.57,1323000064
2010/5/21,09:14:00,7171.32,7171.32,7171.32,7171.32,1136000000
2010/5/21,09:15:00,7173.95,7173.95,7173.95,7173.95,820000000
2010/5/21,09:16:00,7180.23,7180.23,7180.23,7180.23,753000000
2010/5/21,09:17:00,7184.29,7184.29,7184.29,7184.29,683000000
2010/5/21,09:18:00,7189.67,7189.67,7189.67,7189.67,634000000
2010/5/21,09:19:00,7191.81,7191.81,7191.81,7191.81,656000000
2010/5/21,09:20:00,7191.79,7191.79,7191.79,7191.79,565000000
2010/5/21,09:21:00,7194.29,7194.29,7194.29,7194.29,591000000
2010/5/21,09:22:00,7195.55,7195.55,7195.55,7195.55,563000000
2010/5/21,09:23:00,7199.58,7199.58,7199.58,7199.58,593000000
2010/5/21,09:24:00,7191.81,7191.81,7191.81,7191.81,698000000
2010/5/21,09:25:00,7196.91,7196.91,7196.91,7196.91,503000000
2010/5/21,09:26:00,7194.53,7194.53,7194.53,7194.53,492000000
2010/5/21,09:27:00,7195.83,7195.83,7195.83,7195.83,498000000
2010/5/21,09:28:00,7194.30,7194.30,7194.30,7194.30,489000000
2010/5/21,09:29:00,7191.42,7191.42,7191.42,7191.42,491000000
2010/5/21,09:30:00,7190.55,7190.55,7190.55,7190.55,472000000
2010/5/21,09:31:00,7191.45,7191.45,7191.45,7191.45,503000000
2010/5/21,09:32:00,7189.67,7189.67,7189.67,7189.67,451000000
2010/5/21,09:33:00,7190.64,7190.64,7190.64,7190.64,458000000
2010/5/21,09:34:00,7190.81,7190.81,7190.81,7190.81,484000000
2010/5/21,09:35:00,7192.69,7192.69,7192.69,7192.69,425000000
2010/5/21,09:36:00,7192.73,7192.73,7192.73,7192.73,455000000
2010/5/21,09:37:00,7188.59,7188.59,7188.59,7188.59,530000000
2010/5/21,09:38:00,7187.12,7187.12,7187.12,7187.12,666000000
2010/5/21,09:39:00,7184.43,7184.43,7184.43,7184.43,592000000
2010/5/21,09:40:00,7186.52,7186.52,7186.52,7186.52,575000000
2010/5/21,09:41:00,7184.40,7184.40,7184.40,7184.40,570000000
2010/5/21,09:42:00,7183.68,7183.68,7183.68,7183.68,602000000
2010/5/21,09:43:00,7182.44,7182.44,7182.44,7182.44,533000000
2010/5/21,09:44:00,7184.67,7184.67,7184.67,7184.67,431000000
2010/5/21,09:45:00,7182.57,7182.57,7182.57,7182.57,417000000
2010/5/21,09:46:00,7182.18,7182.18,7182.18,7182.18,471000000
2010/5/21,09:47:00,7185.47,7185.47,7185.47,7185.47,489000000
2010/5/21,09:48:00,7184.91,7184.91,7184.91,7184.91,500000000
2010/5/21,09:49:00,7202.55,7202.55,7202.55,7202.55,1178000000
2010/5/21,09:50:00,7215.20,7215.20,7215.20,7215.20,725000000
2010/5/21,09:51:00,7221.90,7221.90,7221.90,7221.90,624000000
2010/5/21,09:52:00,7225.27,7225.27,7225.27,7225.27,696000000
2010/5/21,09:53:00,7224.66,7224.66,7224.66,7224.66,567000000
2010/5/21,09:54:00,7227.64,7227.64,7227.64,7227.64,468000000
2010/5/21,09:55:00,7229.11,7229.11,7229.11,7229.11,450000000
2010/5/21,09:56:00,7230.93,7230.93,7230.93,7230.93,364000000
2010/5/21,09:57:00,7231.49,7231.49,7231.49,7231.49,351000000
2010/5/21,09:58:00,7232.22,7232.22,7232.22,7232.22,348000000
2010/5/21,09:59:00,7231.68,7231.68,7231.68,7231.68,334000000
2010/5/21,10:00:00,7234.15,7234.15,7234.15,7234.15,349000000
2010/5/21,10:01:00,7232.79,7232.79,7232.79,7232.79,386000000
2010/5/21,10:02:00,7233.58,7233.58,7233.58,7233.58,349000000
2010/5/21,10:03:00,7232.67,7232.67,7232.67,7232.67,389000000
2010/5/21,10:04:00,7232.84,7232.84,7232.84,7232.84,309000000
2010/5/21,10:05:00,7233.57,7233.57,7233.57,7233.57,288000000
2010/5/21,10:06:00,7233.62,7233.62,7233.62,7233.62,297000000
2010/5/21,10:07:00,7235.72,7235.72,7235.72,7235.72,258000000
2010/5/21,10:08:00,7236.64,7236.64,7236.64,7236.64,301000000
2010/5/21,10:09:00,7238.66,7238.66,7238.66,7238.66,349000000
2010/5/21,10:10:00,7241.16,7241.16,7241.16,7241.16,337000000
2010/5/21,10:11:00,7246.36,7246.36,7246.36,7246.36,393000000
2010/5/21,10:12:00,7247.41,7247.41,7247.41,7247.41,427000000
2010/5/21,10:13:00,7252.31,7252.31,7252.31,7252.31,400000000
2010/5/21,10:14:00,7254.83,7254.83,7254.83,7254.83,460000000
2010/5/21,10:15:00,7255.87,7255.87,7255.87,7255.87,408000000
2010/5/21,10:16:00,7258.27,7258.27,7258.27,7258.27,506000000
2010/5/21,10:17:00,7257.70,7257.70,7257.70,7257.70,392000000
2010/5/21,10:18:00,7255.82,7255.82,7255.82,7255.82,401000000
2010/5/21,10:19:00,7254.44,7254.44,7254.44,7254.44,362000000
2010/5/21,10:20:00,7253.87,7253.87,7253.87,7253.87,349000000
2010/5/21,10:21:00,7251.36,7251.36,7251.36,7251.36,334000000
2010/5/21,10:22:00,7248.01,7248.01,7248.01,7248.01,444000000
2010/5/21,10:23:00,7245.08,7245.08,7245.08,7245.08,288000000
2010/5/21,10:24:00,7242.57,7242.57,7242.57,7242.57,300000000
2010/5/21,10:25:00,7239.99,7239.99,7239.99,7239.99,318000000
2010/5/21,10:26:00,7237.08,7237.08,7237.08,7237.08,285000000
2010/5/21,10:27:00,7235.36,7235.36,7235.36,7235.36,257000000
2010/5/21,10:28:00,7235.11,7235.11,7235.11,7235.11,239000000
2010/5/21,10:29:00,7236.01,7236.01,7236.01,7236.01,295000000
2010/5/21,10:30:00,7235.51,7235.51,7235.51,7235.51,210000000
2010/5/21,10:31:00,7237.25,7237.25,7237.25,7237.25,207000000
2010/5/21,10:32:00,7236.85,7236.85,7236.85,7236.85,203000000
2010/5/21,10:33:00,7236.47,7236.47,7236.47,7236.47,213000000
2010/5/21,10:34:00,7239.84,7239.84,7239.84,7239.84,217000000
2010/5/21,10:35:00,7239.07,7239.07,7239.07,7239.07,201000000
2010/5/21,10:36:00,7239.10,7239.10,7239.10,7239.10,251000000
2010/5/21,10:37:00,7236.82,7236.82,7236.82,7236.82,255000000
2010/5/21,10:38:00,7234.78,7234.78,7234.78,7234.78,230000000
2010/5/21,10:39:00,7234.36,7234.36,7234.36,7234.36,251000000
2010/5/21,10:40:00,7232.41,7232.41,7232.41,7232.41,205000000
2010/5/21,10:41:00,7233.44,7233.44,7233.44,7233.44,192000000
2010/5/21,10:42:00,7233.99,7233.99,7233.99,7233.99,253000000
2010/5/21,10:43:00,7232.18,7232.18,7232.18,7232.18,321000000
2010/5/21,10:44:00,7230.15,7230.15,7230.15,7230.15,246000000
2010/5/21,10:45:00,7230.02,7230.02,7230.02,7230.02,240000000
2010/5/21,10:46:00,7228.93,7228.93,7228.93,7228.93,281000000
2010/5/21,10:47:00,7226.82,7226.82,7226.82,7226.82,291000000
2010/5/21,10:48:00,7227.82,7227.82,7227.82,7227.82,245000000
2010/5/21,10:49:00,7228.44,7228.44,7228.44,7228.44,257000000
2010/5/21,10:50:00,7230.18,7230.18,7230.18,7230.18,245000000
2010/5/21,10:51:00,7232.04,7232.04,7232.04,7232.04,249000000
2010/5/21,10:52:00,7230.44,7230.44,7230.44,7230.44,218000000
2010/5/21,10:53:00,7232.36,7232.36,7232.36,7232.36,173000000
2010/5/21,10:54:00,7233.24,7233.24,7233.24,7233.24,187000000
2010/5/21,10:55:00,7234.00,7234.00,7234.00,7234.00,160000000
2010/5/21,10:56:00,7231.93,7231.93,7231.93,7231.93,197000000
2010/5/21,10:57:00,7233.05,7233.05,7233.05,7233.05,217000000
2010/5/21,10:58:00,7232.65,7232.65,7232.65,7232.65,226000000
2010/5/21,10:59:00,7232.03,7232.03,7232.03,7232.03,211000000
2010/5/21,11:00:00,7232.67,7232.67,7232.67,7232.67,149000000
2010/5/21,11:01:00,7233.15,7233.15,7233.15,7233.15,220000000
2010/5/21,11:02:00,7231.76,7231.76,7231.76,7231.76,188000000
2010/5/21,11:03:00,7232.01,7232.01,7232.01,7232.01,176000000
2010/5/21,11:04:00,7232.06,7232.06,7232.06,7232.06,256000000
2010/5/21,11:05:00,7237.89,7237.89,7237.89,7237.89,372000000
2010/5/21,11:06:00,7242.68,7242.68,7242.68,7242.68,393000000
2010/5/21,11:07:00,7245.22,7245.22,7245.22,7245.22,245000000
2010/5/21,11:08:00,7243.86,7243.86,7243.86,7243.86,225000000
2010/5/21,11:09:00,7245.36,7245.36,7245.36,7245.36,193000000
2010/5/21,11:10:00,7245.48,7245.48,7245.48,7245.48,226000000
2010/5/21,11:11:00,7246.71,7246.71,7246.71,7246.71,181000000
2010/5/21,11:12:00,7247.99,7247.99,7247.99,7247.99,232000000
2010/5/21,11:13:00,7249.82,7249.82,7249.82,7249.82,258000000
2010/5/21,11:14:00,7255.41,7255.41,7255.41,7255.41,394000000
2010/5/21,11:15:00,7255.45,7255.45,7255.45,7255.45,272000000
2010/5/21,11:16:00,7252.90,7252.90,7252.90,7252.90,262000000
2010/5/21,11:17:00,7256.01,7256.01,7256.01,7256.01,234000000
2010/5/21,11:18:00,7258.13,7258.13,7258.13,7258.13,251000000
2010/5/21,11:19:00,7258.03,7258.03,7258.03,7258.03,197000000
2010/5/21,11:20:00,7258.55,7258.55,7258.55,7258.55,223000000
2010/5/21,11:21:00,7258.28,7258.28,7258.28,7258.28,243000000
2010/5/21,11:22:00,7260.52,7260.52,7260.52,7260.52,278000000
2010/5/21,11:23:00,7260.11,7260.11,7260.11,7260.11,252000000
2010/5/21,11:24:00,7262.50,7262.50,7262.50,7262.50,218000000
2010/5/21,11:25:00,7262.84,7262.84,7262.84,7262.84,195000000
2010/5/21,11:26:00,7260.77,7260.77,7260.77,7260.77,257000000
2010/5/21,11:27:00,7263.47,7263.47,7263.47,7263.47,210000000
2010/5/21,11:28:00,7265.89,7265.89,7265.89,7265.89,310000000
2010/5/21,11:29:00,7269.02,7269.02,7269.02,7269.02,319000000
2010/5/21,11:30:00,7271.15,7271.15,7271.15,7271.15,248000000
2010/5/21,11:31:00,7274.87,7274.87,7274.87,7274.87,292000000
2010/5/21,11:32:00,7275.31,7275.31,7275.31,7275.31,256000000
2010/5/21,11:33:00,7277.02,7277.02,7277.02,7277.02,244000000
2010/5/21,11:34:00,7277.49,7277.49,7277.49,7277.49,322000000
2010/5/21,11:35:00,7277.93,7277.93,7277.93,7277.93,320000000
2010/5/21,11:36:00,7273.98,7273.98,7273.98,7273.98,307000000
2010/5/21,11:37:00,7274.25,7274.25,7274.25,7274.25,303000000
2010/5/21,11:38:00,7269.42,7269.42,7269.42,7269.42,291000000
2010/5/21,11:39:00,7266.72,7266.72,7266.72,7266.72,300000000
2010/5/21,11:40:00,7263.12,7263.12,7263.12,7263.12,254000000
2010/5/21,11:41:00,7260.99,7260.99,7260.99,7260.99,248000000
2010/5/21,11:42:00,7261.66,7261.66,7261.66,7261.66,253000000
2010/5/21,11:43:00,7261.34,7261.34,7261.34,7261.34,247000000
2010/5/21,11:44:00,7259.31,7259.31,7259.31,7259.31,212000000
2010/5/21,11:45:00,7258.61,7258.61,7258.61,7258.61,223000000
2010/5/21,11:46:00,7257.02,7257.02,7257.02,7257.02,197000000
2010/5/21,11:47:00,7256.86,7256.86,7256.86,7256.86,214000000
2010/5/21,11:48:00,7255.33,7255.33,7255.33,7255.33,199000000
2010/5/21,11:49:00,7255.84,7255.84,7255.84,7255.84,210000000
2010/5/21,11:50:00,7257.65,7257.65,7257.65,7257.65,211000000
2010/5/21,11:51:00,7258.11,7258.11,7258.11,7258.11,206000000
2010/5/21,11:52:00,7259.08,7259.08,7259.08,7259.08,172000000
2010/5/21,11:53:00,7260.59,7260.59,7260.59,7260.59,199000000
2010/5/21,11:54:00,7262.14,7262.14,7262.14,7262.14,185000000
2010/5/21,11:55:00,7260.81,7260.81,7260.81,7260.81,136000000
2010/5/21,11:56:00,7259.39,7259.39,7259.39,7259.39,179000000
2010/5/21,11:57:00,7259.39,7259.39,7259.39,7259.39,153000000
2010/5/21,11:58:00,7259.54,7259.54,7259.54,7259.54,207000000
2010/5/21,11:59:00,7260.29,7260.29,7260.29,7260.29,154000000
2010/5/21,12:00:00,7261.98,7261.98,7261.98,7261.98,224000000
2010/5/21,12:01:00,7259.71,7259.71,7259.71,7259.71,210000000
2010/5/21,12:02:00,7262.13,7262.13,7262.13,7262.13,162000000
2010/5/21,12:03:00,7260.53,7260.53,7260.53,7260.53,181000000
2010/5/21,12:04:00,7259.07,7259.07,7259.07,7259.07,246000000
2010/5/21,12:05:00,7257.15,7257.15,7257.15,7257.15,258000000
2010/5/21,12:06:00,7251.34,7251.34,7251.34,7251.34,323000000
2010/5/21,12:07:00,7246.15,7246.15,7246.15,7246.15,476000000
2010/5/21,12:08:00,7236.96,7236.96,7236.96,7236.96,575000000
2010/5/21,12:09:00,7233.37,7233.37,7233.37,7233.37,416000000
2010/5/21,12:10:00,7234.54,7234.54,7234.54,7234.54,450000000
2010/5/21,12:11:00,7233.81,7233.81,7233.81,7233.81,321000000
2010/5/21,12:12:00,7233.38,7233.38,7233.38,7233.38,290000000
2010/5/21,12:13:00,7234.45,7234.45,7234.45,7234.45,261000000
2010/5/21,12:14:00,7235.76,7235.76,7235.76,7235.76,242000000
2010/5/21,12:15:00,7235.66,7235.66,7235.66,7235.66,206000000
2010/5/21,12:16:00,7235.89,7235.89,7235.89,7235.89,185000000
2010/5/21,12:17:00,7235.00,7235.00,7235.00,7235.00,163000000
2010/5/21,12:18:00,7234.19,7234.19,7234.19,7234.19,191000000
2010/5/21,12:19:00,7234.77,7234.77,7234.77,7234.77,213000000
2010/5/21,12:20:00,7237.12,7237.12,7237.12,7237.12,429000000
2010/5/21,12:21:00,7239.61,7239.61,7239.61,7239.61,258000000
2010/5/21,12:22:00,7239.19,7239.19,7239.19,7239.19,171000000
2010/5/21,12:23:00,7241.80,7241.80,7241.80,7241.80,202000000
2010/5/21,12:24:00,7246.78,7246.78,7246.78,7246.78,260000000
2010/5/21,12:25:00,7250.35,7250.35,7250.35,7250.35,192000000
2010/5/21,12:26:00,7254.20,7254.20,7254.20,7254.20,218000000
2010/5/21,12:27:00,7253.64,7253.64,7253.64,7253.64,265000000
2010/5/21,12:28:00,7255.24,7255.24,7255.24,7255.24,226000000
2010/5/21,12:29:00,7254.98,7254.98,7254.98,7254.98,198000000
2010/5/21,12:30:00,7256.09,7256.09,7256.09,7256.09,198000000
2010/5/21,12:31:00,7255.18,7255.18,7255.18,7255.18,197000000
2010/5/21,12:32:00,7255.69,7255.69,7255.69,7255.69,180000000
2010/5/21,12:33:00,7255.58,7255.58,7255.58,7255.58,176000000
2010/5/21,12:34:00,7254.76,7254.76,7254.76,7254.76,195000000
2010/5/21,12:35:00,7252.81,7252.81,7252.81,7252.81,178000000
2010/5/21,12:36:00,7252.90,7252.90,7252.90,7252.90,203000000
2010/5/21,12:37:00,7252.29,7252.29,7252.29,7252.29,196000000
2010/5/21,12:38:00,7250.34,7250.34,7250.34,7250.34,234000000
2010/5/21,12:39:00,7249.38,7249.38,7249.38,7249.38,218000000
2010/5/21,12:40:00,7250.46,7250.46,7250.46,7250.46,179000000
2010/5/21,12:41:00,7250.00,7250.00,7250.00,7250.00,227000000
2010/5/21,12:42:00,7249.99,7249.99,7249.99,7249.99,277000000
2010/5/21,12:43:00,7251.19,7251.19,7251.19,7251.19,270000000
2010/5/21,12:44:00,7248.14,7248.14,7248.14,7248.14,219000000
2010/5/21,12:45:00,7250.55,7250.55,7250.55,7250.55,242000000
2010/5/21,12:46:00,7245.27,7245.27,7245.27,7245.27,361000000
2010/5/21,12:47:00,7241.18,7241.18,7241.18,7241.18,416000000
2010/5/21,12:48:00,7241.62,7241.62,7241.62,7241.62,299000000
2010/5/21,12:49:00,7241.67,7241.67,7241.67,7241.67,305000000
2010/5/21,12:50:00,7243.45,7243.45,7243.45,7243.45,284000000
2010/5/21,12:51:00,7242.42,7242.42,7242.42,7242.42,287000000
2010/5/21,12:52:00,7244.49,7244.49,7244.49,7244.49,313000000
2010/5/21,12:53:00,7247.07,7247.07,7247.07,7247.07,273000000
2010/5/21,12:54:00,7246.65,7246.65,7246.65,7246.65,298000000
2010/5/21,12:55:00,7246.73,7246.73,7246.73,7246.73,255000000
2010/5/21,12:56:00,7247.63,7247.63,7247.63,7247.63,297000000
2010/5/21,12:57:00,7250.03,7250.03,7250.03,7250.03,223000000
2010/5/21,12:58:00,7249.40,7249.40,7249.40,7249.40,256000000
2010/5/21,12:59:00,7247.92,7247.92,7247.92,7247.92,221000000
2010/5/21,13:00:00,7249.86,7249.86,7249.86,7249.86,199000000
2010/5/21,13:01:00,7250.52,7250.52,7250.52,7250.52,274000000
2010/5/21,13:02:00,7250.19,7250.19,7250.19,7250.19,283000000
2010/5/21,13:03:00,7250.50,7250.50,7250.50,7250.50,294000000
2010/5/21,13:04:00,7250.19,7250.19,7250.19,7250.19,257000000
2010/5/21,13:05:00,7251.33,7251.33,7251.33,7251.33,313000000
2010/5/21,13:06:00,7249.41,7249.41,7249.41,7249.41,429000000
2010/5/21,13:07:00,7247.94,7247.94,7247.94,7247.94,297000000
2010/5/21,13:08:00,7245.99,7245.99,7245.99,7245.99,327000000
2010/5/21,13:09:00,7244.03,7244.03,7244.03,7244.03,364000000
2010/5/21,13:10:00,7245.58,7245.58,7245.58,7245.58,353000000
2010/5/21,13:11:00,7244.01,7244.01,7244.01,7244.01,398000000
2010/5/21,13:12:00,7245.22,7245.22,7245.22,7245.22,394000000
2010/5/21,13:13:00,7245.49,7245.49,7245.49,7245.49,354000000
2010/5/21,13:14:00,7245.68,7245.68,7245.68,7245.68,387000000
2010/5/21,13:15:00,7246.15,7246.15,7246.15,7246.15,417000000
2010/5/21,13:16:00,7242.74,7242.74,7242.74,7242.74,391000000
2010/5/21,13:17:00,7243.72,7243.72,7243.72,7243.72,389000000
2010/5/21,13:18:00,7245.05,7245.05,7245.05,7245.05,432000000
2010/5/21,13:19:00,7245.04,7245.04,7245.04,7245.04,449000000
2010/5/21,13:20:00,7244.27,7244.27,7244.27,7244.27,395000000
2010/5/21,13:21:00,7245.85,7245.85,7245.85,7245.85,424000000
2010/5/21,13:22:00,7246.64,7246.64,7246.64,7246.64,503000000
2010/5/21,13:23:00,7246.99,7246.99,7246.99,7246.99,563000000
2010/5/21,13:24:00,7248.52,7248.52,7248.52,7248.52,573000000
2010/5/21,13:25:00,7247.11,7247.11,7247.11,7247.11,575000000
2010/5/21,13:26:00,7247.11,7247.11,7247.11,7247.11,0
2010/5/21,13:27:00,7247.11,7247.11,7247.11,7247.11,0
2010/5/21,13:28:00,7247.11,7247.11,7247.11,7247.11,0
2010/5/21,13:29:00,7247.11,7247.11,7247.11,7247.11,0
2010/5/21,13:30:00,7237.71,7237.71,7237.71,7237.71,800032768
2010/5/24,09:01:00,7296.15,7296.15,7296.15,7296.15,2128999936
2010/5/24,09:02:00,7297.60,7297.60,7297.60,7297.60,624000000
2010/5/24,09:03:00,7295.11,7295.11,7295.11,7295.11,632000000
2010/5/24,09:04:00,7299.96,7299.96,7299.96,7299.96,635000000
2010/5/24,09:05:00,7300.09,7300.09,7300.09,7300.09,545000000
2010/5/24,09:06:00,7299.06,7299.06,7299.06,7299.06,493000000
2010/5/24,09:07:00,7296.85,7296.85,7296.85,7296.85,417000000
2010/5/24,09:08:00,7288.74,7288.74,7288.74,7288.74,545000000
2010/5/24,09:09:00,7279.32,7279.32,7279.32,7279.32,501000000
2010/5/24,09:10:00,7277.74,7277.74,7277.74,7277.74,401000000
2010/5/24,09:11:00,7276.29,7276.29,7276.29,7276.29,380000000
2010/5/24,09:12:00,7281.47,7281.47,7281.47,7281.47,339000000
2010/5/24,09:13:00,7287.65,7287.65,7287.65,7287.65,380000000
2010/5/24,09:14:00,7290.96,7290.96,7290.96,7290.96,411000000
2010/5/24,09:15:00,7297.87,7297.87,7297.87,7297.87,367000000
2010/5/24,09:16:00,7300.24,7300.24,7300.24,7300.24,373000000
2010/5/24,09:17:00,7300.87,7300.87,7300.87,7300.87,351000000
2010/5/24,09:18:00,7302.87,7302.87,7302.87,7302.87,384000000
2010/5/24,09:19:00,7303.04,7303.04,7303.04,7303.04,388000000
2010/5/24,09:20:00,7305.28,7305.28,7305.28,7305.28,356000000
2010/5/24,09:21:00,7303.45,7303.45,7303.45,7303.45,357000000
2010/5/24,09:22:00,7303.65,7303.65,7303.65,7303.65,311000000
2010/5/24,09:23:00,7300.44,7300.44,7300.44,7300.44,291000000
2010/5/24,09:24:00,7298.88,7298.88,7298.88,7298.88,386000000
2010/5/24,09:25:00,7292.50,7292.50,7292.50,7292.50,379000000
2010/5/24,09:26:00,7287.42,7287.42,7287.42,7287.42,415000000
2010/5/24,09:27:00,7287.42,7287.42,7287.42,7287.42,263000000
2010/5/24,09:28:00,7286.21,7286.21,7286.21,7286.21,258000000
2010/5/24,09:29:00,7288.54,7288.54,7288.54,7288.54,274000000
2010/5/24,09:30:00,7288.08,7288.08,7288.08,7288.08,252000000
2010/5/24,09:31:00,7289.71,7289.71,7289.71,7289.71,219000000
2010/5/24,09:32:00,7290.83,7290.83,7290.83,7290.83,226000000
2010/5/24,09:33:00,7290.82,7290.82,7290.82,7290.82,203000000
2010/5/24,09:34:00,7291.47,7291.47,7291.47,7291.47,227000000
2010/5/24,09:35:00,7291.30,7291.30,7291.30,7291.30,214000000
2010/5/24,09:36:00,7287.05,7287.05,7287.05,7287.05,220000000
2010/5/24,09:37:00,7289.35,7289.35,7289.35,7289.35,224000000
2010/5/24,09:38:00,7286.32,7286.32,7286.32,7286.32,226000000
2010/5/24,09:39:00,7284.15,7284.15,7284.15,7284.15,258000000
2010/5/24,09:40:00,7288.59,7288.59,7288.59,7288.59,277000000
2010/5/24,09:41:00,7286.94,7286.94,7286.94,7286.94,281000000
2010/5/24,09:42:00,7288.17,7288.17,7288.17,7288.17,246000000
2010/5/24,09:43:00,7285.69,7285.69,7285.69,7285.69,207000000
2010/5/24,09:44:00,7287.00,7287.00,7287.00,7287.00,253000000
2010/5/24,09:45:00,7285.51,7285.51,7285.51,7285.51,245000000
2010/5/24,09:46:00,7282.08,7282.08,7282.08,7282.08,214000000
2010/5/24,09:47:00,7280.47,7280.47,7280.47,7280.47,212000000
2010/5/24,09:48:00,7277.95,7277.95,7277.95,7277.95,272000000
2010/5/24,09:49:00,7276.72,7276.72,7276.72,7276.72,254000000
2010/5/24,09:50:00,7276.27,7276.27,7276.27,7276.27,261000000
2010/5/24,09:51:00,7273.11,7273.11,7273.11,7273.11,299000000
2010/5/24,09:52:00,7272.93,7272.93,7272.93,7272.93,281000000
2010/5/24,09:53:00,7271.61,7271.61,7271.61,7271.61,303000000
2010/5/24,09:54:00,7269.81,7269.81,7269.81,7269.81,281000000
2010/5/24,09:55:00,7269.95,7269.95,7269.95,7269.95,282000000
2010/5/24,09:56:00,7270.39,7270.39,7270.39,7270.39,290000000
2010/5/24,09:57:00,7270.42,7270.42,7270.42,7270.42,245000000
2010/5/24,09:58:00,7273.50,7273.50,7273.50,7273.50,228000000
2010/5/24,09:59:00,7274.53,7274.53,7274.53,7274.53,226000000
2010/5/24,10:00:00,7279.82,7279.82,7279.82,7279.82,333000000
2010/5/24,10:01:00,7286.93,7286.93,7286.93,7286.93,383000000
2010/5/24,10:02:00,7291.43,7291.43,7291.43,7291.43,424000000
2010/5/24,10:03:00,7296.48,7296.48,7296.48,7296.48,324000000
2010/5/24,10:04:00,7300.60,7300.60,7300.60,7300.60,304000000
2010/5/24,10:05:00,7300.38,7300.38,7300.38,7300.38,283000000
2010/5/24,10:06:00,7300.74,7300.74,7300.74,7300.74,272000000
2010/5/24,10:07:00,7301.91,7301.91,7301.91,7301.91,278000000
2010/5/24,10:08:00,7298.61,7298.61,7298.61,7298.61,251000000
2010/5/24,10:09:00,7300.89,7300.89,7300.89,7300.89,246000000
2010/5/24,10:10:00,7297.94,7297.94,7297.94,7297.94,196000000
2010/5/24,10:11:00,7299.00,7299.00,7299.00,7299.00,157000000
2010/5/24,10:12:00,7297.55,7297.55,7297.55,7297.55,172000000
2010/5/24,10:13:00,7298.48,7298.48,7298.48,7298.48,135000000
2010/5/24,10:14:00,7297.47,7297.47,7297.47,7297.47,151000000
2010/5/24,10:15:00,7299.48,7299.48,7299.48,7299.48,197000000
2010/5/24,10:16:00,7311.74,7311.74,7311.74,7311.74,493000000
2010/5/24,10:17:00,7314.07,7314.07,7314.07,7314.07,264000000
2010/5/24,10:18:00,7318.02,7318.02,7318.02,7318.02,294000000
2010/5/24,10:19:00,7319.29,7319.29,7319.29,7319.29,297000000
2010/5/24,10:20:00,7322.78,7322.78,7322.78,7322.78,336000000
2010/5/24,10:21:00,7324.18,7324.18,7324.18,7324.18,364000000
2010/5/24,10:22:00,7326.65,7326.65,7326.65,7326.65,266000000
2010/5/24,10:23:00,7323.24,7323.24,7323.24,7323.24,289000000
2010/5/24,10:24:00,7323.25,7323.25,7323.25,7323.25,224000000
2010/5/24,10:25:00,7321.12,7321.12,7321.12,7321.12,200000000
2010/5/24,10:26:00,7321.14,7321.14,7321.14,7321.14,180000000
2010/5/24,10:27:00,7318.69,7318.69,7318.69,7318.69,190000000
2010/5/24,10:28:00,7316.75,7316.75,7316.75,7316.75,173000000
2010/5/24,10:29:00,7315.46,7315.46,7315.46,7315.46,206000000
2010/5/24,10:30:00,7313.52,7313.52,7313.52,7313.52,184000000
2010/5/24,10:31:00,7315.29,7315.29,7315.29,7315.29,180000000
2010/5/24,10:32:00,7313.22,7313.22,7313.22,7313.22,166000000
2010/5/24,10:33:00,7315.35,7315.35,7315.35,7315.35,139000000
2010/5/24,10:34:00,7314.14,7314.14,7314.14,7314.14,145000000
2010/5/24,10:35:00,7315.14,7315.14,7315.14,7315.14,139000000
2010/5/24,10:36:00,7313.24,7313.24,7313.24,7313.24,136000000
2010/5/24,10:37:00,7313.34,7313.34,7313.34,7313.34,140000000
2010/5/24,10:38:00,7313.90,7313.90,7313.90,7313.90,150000000
2010/5/24,10:39:00,7315.75,7315.75,7315.75,7315.75,184000000
2010/5/24,10:40:00,7317.25,7317.25,7317.25,7317.25,141000000
2010/5/24,10:41:00,7318.89,7318.89,7318.89,7318.89,202000000
2010/5/24,10:42:00,7317.53,7317.53,7317.53,7317.53,176000000
2010/5/24,10:43:00,7321.18,7321.18,7321.18,7321.18,267000000
2010/5/24,10:44:00,7323.37,7323.37,7323.37,7323.37,205000000
2010/5/24,10:45:00,7325.19,7325.19,7325.19,7325.19,160000000
2010/5/24,10:46:00,7325.79,7325.79,7325.79,7325.79,191000000
2010/5/24,10:47:00,7326.63,7326.63,7326.63,7326.63,187000000
2010/5/24,10:48:00,7331.38,7331.38,7331.38,7331.38,300000000
2010/5/24,10:49:00,7332.70,7332.70,7332.70,7332.70,210000000
2010/5/24,10:50:00,7335.58,7335.58,7335.58,7335.58,267000000
2010/5/24,10:51:00,7334.90,7334.90,7334.90,7334.90,254000000
2010/5/24,10:52:00,7336.32,7336.32,7336.32,7336.32,230000000
2010/5/24,10:53:00,7335.73,7335.73,7335.73,7335.73,210000000
2010/5/24,10:54:00,7336.45,7336.45,7336.45,7336.45,235000000
2010/5/24,10:55:00,7333.07,7333.07,7333.07,7333.07,209000000
2010/5/24,10:56:00,7332.95,7332.95,7332.95,7332.95,192000000
2010/5/24,10:57:00,7333.21,7333.21,7333.21,7333.21,185000000
2010/5/24,10:58:00,7332.46,7332.46,7332.46,7332.46,189000000
2010/5/24,10:59:00,7332.34,7332.34,7332.34,7332.34,159000000
2010/5/24,11:00:00,7333.24,7333.24,7333.24,7333.24,161000000
2010/5/24,11:01:00,7334.11,7334.11,7334.11,7334.11,152000000
2010/5/24,11:02:00,7335.23,7335.23,7335.23,7335.23,157000000
2010/5/24,11:03:00,7337.72,7337.72,7337.72,7337.72,189000000
2010/5/24,11:04:00,7336.24,7336.24,7336.24,7336.24,131000000
2010/5/24,11:05:00,7335.14,7335.14,7335.14,7335.14,147000000
2010/5/24,11:06:00,7333.08,7333.08,7333.08,7333.08,169000000
2010/5/24,11:07:00,7331.87,7331.87,7331.87,7331.87,201000000
2010/5/24,11:08:00,7332.78,7332.78,7332.78,7332.78,159000000
2010/5/24,11:09:00,7331.75,7331.75,7331.75,7331.75,216000000
2010/5/24,11:10:00,7333.09,7333.09,7333.09,7333.09,185000000
2010/5/24,11:11:00,7330.20,7330.20,7330.20,7330.20,208000000
2010/5/24,11:12:00,7330.00,7330.00,7330.00,7330.00,197000000
2010/5/24,11:13:00,7330.86,7330.86,7330.86,7330.86,125000000
2010/5/24,11:14:00,7328.15,7328.15,7328.15,7328.15,161000000
2010/5/24,11:15:00,7330.36,7330.36,7330.36,7330.36,121000000
2010/5/24,11:16:00,7328.92,7328.92,7328.92,7328.92,127000000
2010/5/24,11:17:00,7330.58,7330.58,7330.58,7330.58,171000000
2010/5/24,11:18:00,7326.65,7326.65,7326.65,7326.65,150000000
2010/5/24,11:19:00,7325.72,7325.72,7325.72,7325.72,174000000
2010/5/24,11:20:00,7325.67,7325.67,7325.67,7325.67,160000000
2010/5/24,11:21:00,7324.58,7324.58,7324.58,7324.58,186000000
2010/5/24,11:22:00,7323.22,7323.22,7323.22,7323.22,159000000
2010/5/24,11:23:00,7322.16,7322.16,7322.16,7322.16,162000000
2010/5/24,11:24:00,7321.52,7321.52,7321.52,7321.52,135000000
2010/5/24,11:25:00,7320.46,7320.46,7320.46,7320.46,141000000
2010/5/24,11:26:00,7321.74,7321.74,7321.74,7321.74,136000000
2010/5/24,11:27:00,7319.29,7319.29,7319.29,7319.29,136000000
2010/5/24,11:28:00,7317.75,7317.75,7317.75,7317.75,122000000
2010/5/24,11:29:00,7319.32,7319.32,7319.32,7319.32,135000000
2010/5/24,11:30:00,7319.65,7319.65,7319.65,7319.65,144000000
2010/5/24,11:31:00,7319.32,7319.32,7319.32,7319.32,145000000
2010/5/24,11:32:00,7317.81,7317.81,7317.81,7317.81,113000000
2010/5/24,11:33:00,7318.32,7318.32,7318.32,7318.32,129000000
2010/5/24,11:34:00,7318.09,7318.09,7318.09,7318.09,121000000
2010/5/24,11:35:00,7319.49,7319.49,7319.49,7319.49,150000000
2010/5/24,11:36:00,7317.12,7317.12,7317.12,7317.12,140000000
2010/5/24,11:37:00,7318.10,7318.10,7318.10,7318.10,119000000
2010/5/24,11:38:00,7317.82,7317.82,7317.82,7317.82,132000000
2010/5/24,11:39:00,7317.09,7317.09,7317.09,7317.09,154000000
2010/5/24,11:40:00,7316.13,7316.13,7316.13,7316.13,120000000
2010/5/24,11:41:00,7314.96,7314.96,7314.96,7314.96,124000000
2010/5/24,11:42:00,7317.99,7317.99,7317.99,7317.99,153000000
2010/5/24,11:43:00,7315.12,7315.12,7315.12,7315.12,135000000
2010/5/24,11:44:00,7316.61,7316.61,7316.61,7316.61,125000000
2010/5/24,11:45:00,7317.38,7317.38,7317.38,7317.38,113000000
2010/5/24,11:46:00,7318.25,7318.25,7318.25,7318.25,126000000
2010/5/24,11:47:00,7317.55,7317.55,7317.55,7317.55,116000000
2010/5/24,11:48:00,7316.44,7316.44,7316.44,7316.44,122000000
2010/5/24,11:49:00,7316.88,7316.88,7316.88,7316.88,112000000
2010/5/24,11:50:00,7314.23,7314.23,7314.23,7314.23,120000000
2010/5/24,11:51:00,7315.30,7315.30,7315.30,7315.30,132000000
2010/5/24,11:52:00,7313.95,7313.95,7313.95,7313.95,126000000
2010/5/24,11:53:00,7313.04,7313.04,7313.04,7313.04,133000000
2010/5/24,11:54:00,7315.98,7315.98,7315.98,7315.98,122000000
2010/5/24,11:55:00,7315.64,7315.64,7315.64,7315.64,120000000
2010/5/24,11:56:00,7316.74,7316.74,7316.74,7316.74,134000000
2010/5/24,11:57:00,7314.54,7314.54,7314.54,7314.54,140000000
2010/5/24,11:58:00,7315.72,7315.72,7315.72,7315.72,115000000
2010/5/24,11:59:00,7313.37,7313.37,7313.37,7313.37,130000000
2010/5/24,12:00:00,7314.36,7314.36,7314.36,7314.36,115000000
2010/5/24,12:01:00,7315.86,7315.86,7315.86,7315.86,97000000
2010/5/24,12:02:00,7315.65,7315.65,7315.65,7315.65,136000000
2010/5/24,12:03:00,7318.42,7318.42,7318.42,7318.42,145000000
2010/5/24,12:04:00,7319.44,7319.44,7319.44,7319.44,200000000
2010/5/24,12:05:00,7321.51,7321.51,7321.51,7321.51,187000000
2010/5/24,12:06:00,7320.86,7320.86,7320.86,7320.86,158000000
2010/5/24,12:07:00,7324.54,7324.54,7324.54,7324.54,174000000
2010/5/24,12:08:00,7323.90,7323.90,7323.90,7323.90,189000000
2010/5/24,12:09:00,7326.45,7326.45,7326.45,7326.45,198000000
2010/5/24,12:10:00,7327.78,7327.78,7327.78,7327.78,202000000
2010/5/24,12:11:00,7327.98,7327.98,7327.98,7327.98,242000000
2010/5/24,12:12:00,7330.49,7330.49,7330.49,7330.49,224000000
2010/5/24,12:13:00,7331.63,7331.63,7331.63,7331.63,258000000
2010/5/24,12:14:00,7329.59,7329.59,7329.59,7329.59,234000000
2010/5/24,12:15:00,7333.22,7333.22,7333.22,7333.22,221000000
2010/5/24,12:16:00,7331.45,7331.45,7331.45,7331.45,173000000
2010/5/24,12:17:00,7331.73,7331.73,7331.73,7331.73,148000000
2010/5/24,12:18:00,7331.89,7331.89,7331.89,7331.89,162000000
2010/5/24,12:19:00,7331.57,7331.57,7331.57,7331.57,153000000
2010/5/24,12:20:00,7331.82,7331.82,7331.82,7331.82,177000000
2010/5/24,12:21:00,7330.27,7330.27,7330.27,7330.27,150000000
2010/5/24,12:22:00,7330.59,7330.59,7330.59,7330.59,141000000
2010/5/24,12:23:00,7331.53,7331.53,7331.53,7331.53,178000000
2010/5/24,12:24:00,7333.33,7333.33,7333.33,7333.33,177000000
2010/5/24,12:25:00,7333.10,7333.10,7333.10,7333.10,203000000
2010/5/24,12:26:00,7333.97,7333.97,7333.97,7333.97,236000000
2010/5/24,12:27:00,7336.01,7336.01,7336.01,7336.01,376000000
2010/5/24,12:28:00,7338.53,7338.53,7338.53,7338.53,277000000
2010/5/24,12:29:00,7340.76,7340.76,7340.76,7340.76,235000000
2010/5/24,12:30:00,7339.94,7339.94,7339.94,7339.94,233000000
2010/5/24,12:31:00,7341.50,7341.50,7341.50,7341.50,245000000
2010/5/24,12:32:00,7342.16,7342.16,7342.16,7342.16,174000000
2010/5/24,12:33:00,7341.65,7341.65,7341.65,7341.65,194000000
2010/5/24,12:34:00,7343.48,7343.48,7343.48,7343.48,187000000
2010/5/24,12:35:00,7344.75,7344.75,7344.75,7344.75,238000000
2010/5/24,12:36:00,7343.27,7343.27,7343.27,7343.27,314000000
2010/5/24,12:37:00,7344.92,7344.92,7344.92,7344.92,264000000
2010/5/24,12:38:00,7344.65,7344.65,7344.65,7344.65,226000000
2010/5/24,12:39:00,7341.27,7341.27,7341.27,7341.27,312000000
2010/5/24,12:40:00,7341.65,7341.65,7341.65,7341.65,231000000
2010/5/24,12:41:00,7343.75,7343.75,7343.75,7343.75,257000000
2010/5/24,12:42:00,7340.92,7340.92,7340.92,7340.92,213000000
2010/5/24,12:43:00,7340.31,7340.31,7340.31,7340.31,182000000
2010/5/24,12:44:00,7341.61,7341.61,7341.61,7341.61,235000000
2010/5/24,12:45:00,7339.37,7339.37,7339.37,7339.37,203000000
2010/5/24,12:46:00,7339.26,7339.26,7339.26,7339.26,170000000
2010/5/24,12:47:00,7338.37,7338.37,7338.37,7338.37,189000000
2010/5/24,12:48:00,7335.79,7335.79,7335.79,7335.79,243000000
2010/5/24,12:49:00,7334.57,7334.57,7334.57,7334.57,241000000
2010/5/24,12:50:00,7336.56,7336.56,7336.56,7336.56,187000000
2010/5/24,12:51:00,7335.69,7335.69,7335.69,7335.69,166000000
2010/5/24,12:52:00,7338.08,7338.08,7338.08,7338.08,182000000
2010/5/24,12:53:00,7337.55,7337.55,7337.55,7337.55,187000000
2010/5/24,12:54:00,7337.08,7337.08,7337.08,7337.08,230000000
2010/5/24,12:55:00,7336.68,7336.68,7336.68,7336.68,179000000
2010/5/24,12:56:00,7338.18,7338.18,7338.18,7338.18,191000000
2010/5/24,12:57:00,7337.67,7337.67,7337.67,7337.67,180000000
2010/5/24,12:58:00,7337.43,7337.43,7337.43,7337.43,184000000
2010/5/24,12:59:00,7336.95,7336.95,7336.95,7336.95,171000000
2010/5/24,13:00:00,7337.94,7337.94,7337.94,7337.94,208000000
2010/5/24,13:01:00,7338.55,7338.55,7338.55,7338.55,197000000
2010/5/24,13:02:00,7339.66,7339.66,7339.66,7339.66,146000000
2010/5/24,13:03:00,7339.89,7339.89,7339.89,7339.89,210000000
2010/5/24,13:04:00,7337.22,7337.22,7337.22,7337.22,217000000
2010/5/24,13:05:00,7336.33,7336.33,7336.33,7336.33,224000000
2010/5/24,13:06:00,7336.47,7336.47,7336.47,7336.47,177000000
2010/5/24,13:07:00,7335.97,7335.97,7335.97,7335.97,237000000
2010/5/24,13:08:00,7335.57,7335.57,7335.57,7335.57,255000000
2010/5/24,13:09:00,7335.98,7335.98,7335.98,7335.98,208000000
2010/5/24,13:10:00,7335.26,7335.26,7335.26,7335.26,203000000
2010/5/24,13:11:00,7335.01,7335.01,7335.01,7335.01,200000000
2010/5/24,13:12:00,7335.38,7335.38,7335.38,7335.38,250000000
2010/5/24,13:13:00,7337.36,7337.36,7337.36,7337.36,238000000
2010/5/24,13:14:00,7335.56,7335.56,7335.56,7335.56,210000000
2010/5/24,13:15:00,7337.45,7337.45,7337.45,7337.45,202000000
2010/5/24,13:16:00,7338.14,7338.14,7338.14,7338.14,236000000
2010/5/24,13:17:00,7339.51,7339.51,7339.51,7339.51,255000000
2010/5/24,13:18:00,7338.41,7338.41,7338.41,7338.41,253000000
2010/5/24,13:19:00,7339.87,7339.87,7339.87,7339.87,243000000
2010/5/24,13:20:00,7339.29,7339.29,7339.29,7339.29,256000000
2010/5/24,13:21:00,7339.56,7339.56,7339.56,7339.56,262000000
2010/5/24,13:22:00,7340.41,7340.41,7340.41,7340.41,302000000
2010/5/24,13:23:00,7340.48,7340.48,7340.48,7340.48,324000000
2010/5/24,13:24:00,7340.27,7340.27,7340.27,7340.27,382000000
2010/5/24,13:25:00,7341.50,7341.50,7341.50,7341.50,399000000
2010/5/24,13:26:00,7341.50,7341.50,7341.50,7341.50,0
2010/5/24,13:27:00,7341.50,7341.50,7341.50,7341.50,0
2010/5/24,13:28:00,7341.50,7341.50,7341.50,7341.50,0
2010/5/24,13:29:00,7341.50,7341.50,7341.50,7341.50,0
2010/5/24,13:30:00,7322.73,7322.73,7322.73,7322.73,3726000128
2010/5/25,09:01:00,7238.16,7238.16,7238.16,7238.16,1976999936
2010/5/25,09:02:00,7221.69,7221.69,7221.69,7221.69,688000000
2010/5/25,09:03:00,7226.48,7226.48,7226.48,7226.48,521000000
2010/5/25,09:04:00,7228.62,7228.62,7228.62,7228.62,522000000
2010/5/25,09:05:00,7224.39,7224.39,7224.39,7224.39,566000000
2010/5/25,09:06:00,7215.50,7215.50,7215.50,7215.50,573000000
2010/5/25,09:07:00,7219.64,7219.64,7219.64,7219.64,411000000
2010/5/25,09:08:00,7223.39,7223.39,7223.39,7223.39,414000000
2010/5/25,09:09:00,7228.41,7228.41,7228.41,7228.41,360000000
2010/5/25,09:10:00,7234.79,7234.79,7234.79,7234.79,338000000
2010/5/25,09:11:00,7238.35,7238.35,7238.35,7238.35,345000000
2010/5/25,09:12:00,7231.59,7231.59,7231.59,7231.59,462000000
2010/5/25,09:13:00,7235.63,7235.63,7235.63,7235.63,405000000
2010/5/25,09:14:00,7235.36,7235.36,7235.36,7235.36,411000000
2010/5/25,09:15:00,7233.68,7233.68,7233.68,7233.68,408000000
2010/5/25,09:16:00,7232.20,7232.20,7232.20,7232.20,382000000
2010/5/25,09:17:00,7230.95,7230.95,7230.95,7230.95,306000000
2010/5/25,09:18:00,7233.79,7233.79,7233.79,7233.79,294000000
2010/5/25,09:19:00,7234.40,7234.40,7234.40,7234.40,301000000
2010/5/25,09:20:00,7236.43,7236.43,7236.43,7236.43,345000000
2010/5/25,09:21:00,7238.74,7238.74,7238.74,7238.74,349000000
2010/5/25,09:22:00,7241.78,7241.78,7241.78,7241.78,324000000
2010/5/25,09:23:00,7241.84,7241.84,7241.84,7241.84,436000000
2010/5/25,09:24:00,7239.74,7239.74,7239.74,7239.74,423000000
2010/5/25,09:25:00,7236.89,7236.89,7236.89,7236.89,446000000
2010/5/25,09:26:00,7235.84,7235.84,7235.84,7235.84,391000000
2010/5/25,09:27:00,7233.48,7233.48,7233.48,7233.48,356000000
2010/5/25,09:28:00,7229.27,7229.27,7229.27,7229.27,269000000
2010/5/25,09:29:00,7230.21,7230.21,7230.21,7230.21,258000000
2010/5/25,09:30:00,7229.10,7229.10,7229.10,7229.10,279000000
2010/5/25,09:31:00,7221.58,7221.58,7221.58,7221.58,497000000
2010/5/25,09:32:00,7214.55,7214.55,7214.55,7214.55,653000000
2010/5/25,09:33:00,7208.40,7208.40,7208.40,7208.40,622000000
2010/5/25,09:34:00,7206.17,7206.17,7206.17,7206.17,574000000
2010/5/25,09:35:00,7206.32,7206.32,7206.32,7206.32,421000000
2010/5/25,09:36:00,7205.36,7205.36,7205.36,7205.36,410000000
2010/5/25,09:37:00,7206.37,7206.37,7206.37,7206.37,371000000
2010/5/25,09:38:00,7208.20,7208.20,7208.20,7208.20,302000000
2010/5/25,09:39:00,7207.94,7207.94,7207.94,7207.94,281000000
2010/5/25,09:40:00,7209.07,7209.07,7209.07,7209.07,276000000
2010/5/25,09:41:00,7207.36,7207.36,7207.36,7207.36,291000000
2010/5/25,09:42:00,7202.65,7202.65,7202.65,7202.65,376000000
2010/5/25,09:43:00,7190.66,7190.66,7190.66,7190.66,714000000
2010/5/25,09:44:00,7184.82,7184.82,7184.82,7184.82,669000000
2010/5/25,09:45:00,7174.56,7174.56,7174.56,7174.56,788000000
2010/5/25,09:46:00,7161.88,7161.88,7161.88,7161.88,905000000
2010/5/25,09:47:00,7159.54,7159.54,7159.54,7159.54,639000000
2010/5/25,09:48:00,7163.13,7163.13,7163.13,7163.13,564000000
2010/5/25,09:49:00,7170.06,7170.06,7170.06,7170.06,498000000
2010/5/25,09:50:00,7174.39,7174.39,7174.39,7174.39,400000000
2010/5/25,09:51:00,7176.03,7176.03,7176.03,7176.03,382000000
2010/5/25,09:52:00,7178.03,7178.03,7178.03,7178.03,292000000
2010/5/25,09:53:00,7177.55,7177.55,7177.55,7177.55,368000000
2010/5/25,09:54:00,7175.50,7175.50,7175.50,7175.50,268000000
2010/5/25,09:55:00,7172.41,7172.41,7172.41,7172.41,294000000
2010/5/25,09:56:00,7169.17,7169.17,7169.17,7169.17,280000000
2010/5/25,09:57:00,7168.93,7168.93,7168.93,7168.93,296000000
2010/5/25,09:58:00,7169.94,7169.94,7169.94,7169.94,278000000
2010/5/25,09:59:00,7171.72,7171.72,7171.72,7171.72,287000000
2010/5/25,10:00:00,7173.02,7173.02,7173.02,7173.02,349000000
2010/5/25,10:01:00,7175.14,7175.14,7175.14,7175.14,316000000
2010/5/25,10:02:00,7172.49,7172.49,7172.49,7172.49,346000000
2010/5/25,10:03:00,7158.09,7158.09,7158.09,7158.09,662000000
2010/5/25,10:04:00,7149.80,7149.80,7149.80,7149.80,713000000
2010/5/25,10:05:00,7141.84,7141.84,7141.84,7141.84,677000000
2010/5/25,10:06:00,7136.39,7136.39,7136.39,7136.39,619000000
2010/5/25,10:07:00,7134.82,7134.82,7134.82,7134.82,509000000
2010/5/25,10:08:00,7134.60,7134.60,7134.60,7134.60,498000000
2010/5/25,10:09:00,7136.11,7136.11,7136.11,7136.11,424000000
2010/5/25,10:10:00,7139.16,7139.16,7139.16,7139.16,566000000
2010/5/25,10:11:00,7139.17,7139.17,7139.17,7139.17,333000000
2010/5/25,10:12:00,7139.95,7139.95,7139.95,7139.95,325000000
2010/5/25,10:13:00,7141.94,7141.94,7141.94,7141.94,297000000
2010/5/25,10:14:00,7145.26,7145.26,7145.26,7145.26,344000000
2010/5/25,10:15:00,7149.59,7149.59,7149.59,7149.59,324000000
2010/5/25,10:16:00,7151.77,7151.77,7151.77,7151.77,277000000
2010/5/25,10:17:00,7151.59,7151.59,7151.59,7151.59,240000000
2010/5/25,10:18:00,7152.98,7152.98,7152.98,7152.98,211000000
2010/5/25,10:19:00,7156.03,7156.03,7156.03,7156.03,198000000
2010/5/25,10:20:00,7155.93,7155.93,7155.93,7155.93,226000000
2010/5/25,10:21:00,7158.05,7158.05,7158.05,7158.05,228000000
2010/5/25,10:22:00,7155.67,7155.67,7155.67,7155.67,242000000
2010/5/25,10:23:00,7160.56,7160.56,7160.56,7160.56,205000000
2010/5/25,10:24:00,7157.24,7157.24,7157.24,7157.24,196000000
2010/5/25,10:25:00,7158.39,7158.39,7158.39,7158.39,216000000
2010/5/25,10:26:00,7155.23,7155.23,7155.23,7155.23,208000000
2010/5/25,10:27:00,7156.83,7156.83,7156.83,7156.83,187000000
2010/5/25,10:28:00,7156.26,7156.26,7156.26,7156.26,199000000
2010/5/25,10:29:00,7156.24,7156.24,7156.24,7156.24,215000000
2010/5/25,10:30:00,7154.71,7154.71,7154.71,7154.71,199000000
2010/5/25,10:31:00,7153.96,7153.96,7153.96,7153.96,213000000
2010/5/25,10:32:00,7155.23,7155.23,7155.23,7155.23,195000000
2010/5/25,10:33:00,7153.76,7153.76,7153.76,7153.76,223000000
2010/5/25,10:34:00,7154.85,7154.85,7154.85,7154.85,202000000
2010/5/25,10:35:00,7155.77,7155.77,7155.77,7155.77,239000000
2010/5/25,10:36:00,7154.64,7154.64,7154.64,7154.64,206000000
2010/5/25,10:37:00,7155.71,7155.71,7155.71,7155.71,227000000
2010/5/25,10:38:00,7154.38,7154.38,7154.38,7154.38,205000000
2010/5/25,10:39:00,7155.10,7155.10,7155.10,7155.10,194000000
2010/5/25,10:40:00,7157.46,7157.46,7157.46,7157.46,185000000
2010/5/25,10:41:00,7155.77,7155.77,7155.77,7155.77,181000000
2010/5/25,10:42:00,7155.32,7155.32,7155.32,7155.32,177000000
2010/5/25,10:43:00,7158.48,7158.48,7158.48,7158.48,214000000
2010/5/25,10:44:00,7153.97,7153.97,7153.97,7153.97,295000000
2010/5/25,10:45:00,7151.93,7151.93,7151.93,7151.93,241000000
2010/5/25,10:46:00,7152.77,7152.77,7152.77,7152.77,244000000
2010/5/25,10:47:00,7153.17,7153.17,7153.17,7153.17,195000000
2010/5/25,10:48:00,7152.13,7152.13,7152.13,7152.13,218000000
2010/5/25,10:49:00,7151.44,7151.44,7151.44,7151.44,215000000
2010/5/25,10:50:00,7150.21,7150.21,7150.21,7150.21,308000000
2010/5/25,10:51:00,7149.79,7149.79,7149.79,7149.79,250000000
2010/5/25,10:52:00,7148.15,7148.15,7148.15,7148.15,350000000
2010/5/25,10:53:00,7143.84,7143.84,7143.84,7143.84,354000000
2010/5/25,10:54:00,7139.49,7139.49,7139.49,7139.49,475000000
2010/5/25,10:55:00,7138.65,7138.65,7138.65,7138.65,534000000
2010/5/25,10:56:00,7132.64,7132.64,7132.64,7132.64,482000000
2010/5/25,10:57:00,7130.04,7130.04,7130.04,7130.04,548000000
2010/5/25,10:58:00,7123.69,7123.69,7123.69,7123.69,666000000
2010/5/25,10:59:00,7123.17,7123.17,7123.17,7123.17,553000000
2010/5/25,11:00:00,7122.05,7122.05,7122.05,7122.05,495000000
2010/5/25,11:01:00,7118.46,7118.46,7118.46,7118.46,508000000
2010/5/25,11:02:00,7111.69,7111.69,7111.69,7111.69,554000000
2010/5/25,11:03:00,7111.80,7111.80,7111.80,7111.80,555000000
2010/5/25,11:04:00,7111.73,7111.73,7111.73,7111.73,492000000
2010/5/25,11:05:00,7113.54,7113.54,7113.54,7113.54,398000000
2010/5/25,11:06:00,7115.70,7115.70,7115.70,7115.70,350000000
2010/5/25,11:07:00,7117.11,7117.11,7117.11,7117.11,357000000
2010/5/25,11:08:00,7120.16,7120.16,7120.16,7120.16,323000000
2010/5/25,11:09:00,7120.02,7120.02,7120.02,7120.02,308000000
2010/5/25,11:10:00,7121.73,7121.73,7121.73,7121.73,271000000
2010/5/25,11:11:00,7124.85,7124.85,7124.85,7124.85,273000000
2010/5/25,11:12:00,7126.18,7126.18,7126.18,7126.18,259000000
2010/5/25,11:13:00,7127.46,7127.46,7127.46,7127.46,274000000
2010/5/25,11:14:00,7126.91,7126.91,7126.91,7126.91,237000000
2010/5/25,11:15:00,7128.71,7128.71,7128.71,7128.71,196000000
2010/5/25,11:16:00,7127.52,7127.52,7127.52,7127.52,240000000
2010/5/25,11:17:00,7127.43,7127.43,7127.43,7127.43,192000000
2010/5/25,11:18:00,7124.99,7124.99,7124.99,7124.99,210000000
2010/5/25,11:19:00,7126.48,7126.48,7126.48,7126.48,243000000
2010/5/25,11:20:00,7122.38,7122.38,7122.38,7122.38,408000000
2010/5/25,11:21:00,7121.78,7121.78,7121.78,7121.78,194000000
2010/5/25,11:22:00,7119.39,7119.39,7119.39,7119.39,279000000
2010/5/25,11:23:00,7117.91,7117.91,7117.91,7117.91,257000000
2010/5/25,11:24:00,7115.37,7115.37,7115.37,7115.37,333000000
2010/5/25,11:25:00,7111.69,7111.69,7111.69,7111.69,344000000
2010/5/25,11:26:00,7109.52,7109.52,7109.52,7109.52,364000000
2010/5/25,11:27:00,7109.40,7109.40,7109.40,7109.40,345000000
2010/5/25,11:28:00,7107.04,7107.04,7107.04,7107.04,409000000
2010/5/25,11:29:00,7104.31,7104.31,7104.31,7104.31,386000000
2010/5/25,11:30:00,7103.52,7103.52,7103.52,7103.52,409000000
2010/5/25,11:31:00,7101.44,7101.44,7101.44,7101.44,401000000
2010/5/25,11:32:00,7099.11,7099.11,7099.11,7099.11,369000000
2010/5/25,11:33:00,7099.62,7099.62,7099.62,7099.62,393000000
2010/5/25,11:34:00,7097.37,7097.37,7097.37,7097.37,354000000
2010/5/25,11:35:00,7094.87,7094.87,7094.87,7094.87,317000000
2010/5/25,11:36:00,7094.64,7094.64,7094.64,7094.64,335000000
2010/5/25,11:37:00,7094.17,7094.17,7094.17,7094.17,363000000
2010/5/25,11:38:00,7091.31,7091.31,7091.31,7091.31,516000000
2010/5/25,11:39:00,7087.35,7087.35,7087.35,7087.35,407000000
2010/5/25,11:40:00,7085.54,7085.54,7085.54,7085.54,545000000
2010/5/25,11:41:00,7085.57,7085.57,7085.57,7085.57,448000000
2010/5/25,11:42:00,7084.84,7084.84,7084.84,7084.84,406000000
2010/5/25,11:43:00,7083.53,7083.53,7083.53,7083.53,480000000
2010/5/25,11:44:00,7079.84,7079.84,7079.84,7079.84,410000000
2010/5/25,11:45:00,7081.18,7081.18,7081.18,7081.18,448000000
2010/5/25,11:46:00,7082.62,7082.62,7082.62,7082.62,345000000
2010/5/25,11:47:00,7082.45,7082.45,7082.45,7082.45,284000000
2010/5/25,11:48:00,7080.83,7080.83,7080.83,7080.83,386000000
2010/5/25,11:49:00,7078.89,7078.89,7078.89,7078.89,407000000
2010/5/25,11:50:00,7075.62,7075.62,7075.62,7075.62,352000000
2010/5/25,11:51:00,7075.68,7075.68,7075.68,7075.68,341000000
2010/5/25,11:52:00,7073.41,7073.41,7073.41,7073.41,403000000
2010/5/25,11:53:00,7072.48,7072.48,7072.48,7072.48,428000000
2010/5/25,11:54:00,7068.70,7068.70,7068.70,7068.70,407000000
2010/5/25,11:55:00,7065.95,7065.95,7065.95,7065.95,436000000
2010/5/25,11:56:00,7061.65,7061.65,7061.65,7061.65,554000000
2010/5/25,11:57:00,7058.59,7058.59,7058.59,7058.59,600000000
2010/5/25,11:58:00,7051.75,7051.75,7051.75,7051.75,747000000
2010/5/25,11:59:00,7045.55,7045.55,7045.55,7045.55,689000000
2010/5/25,12:00:00,7039.95,7039.95,7039.95,7039.95,711000000
2010/5/25,12:01:00,7035.13,7035.13,7035.13,7035.13,701000000
2010/5/25,12:02:00,7032.40,7032.40,7032.40,7032.40,808000000
2010/5/25,12:03:00,7032.63,7032.63,7032.63,7032.63,703000000
2010/5/25,12:04:00,7034.87,7034.87,7034.87,7034.87,535000000
2010/5/25,12:05:00,7045.24,7045.24,7045.24,7045.24,833000000
2010/5/25,12:06:00,7057.33,7057.33,7057.33,7057.33,590000000
2010/5/25,12:07:00,7064.35,7064.35,7064.35,7064.35,458000000
2010/5/25,12:08:00,7069.90,7069.90,7069.90,7069.90,444000000
2010/5/25,12:09:00,7068.78,7068.78,7068.78,7068.78,391000000
2010/5/25,12:10:00,7068.20,7068.20,7068.20,7068.20,300000000
2010/5/25,12:11:00,7067.15,7067.15,7067.15,7067.15,266000000
2010/5/25,12:12:00,7066.19,7066.19,7066.19,7066.19,232000000
2010/5/25,12:13:00,7062.47,7062.47,7062.47,7062.47,270000000
2010/5/25,12:14:00,7065.42,7065.42,7065.42,7065.42,246000000
2010/5/25,12:15:00,7063.40,7063.40,7063.40,7063.40,334000000
2010/5/25,12:16:00,7063.62,7063.62,7063.62,7063.62,279000000
2010/5/25,12:17:00,7066.65,7066.65,7066.65,7066.65,233000000
2010/5/25,12:18:00,7068.32,7068.32,7068.32,7068.32,315000000
2010/5/25,12:19:00,7069.87,7069.87,7069.87,7069.87,301000000
2010/5/25,12:20:00,7070.30,7070.30,7070.30,7070.30,274000000
2010/5/25,12:21:00,7071.95,7071.95,7071.95,7071.95,284000000
2010/5/25,12:22:00,7075.13,7075.13,7075.13,7075.13,253000000
2010/5/25,12:23:00,7076.99,7076.99,7076.99,7076.99,290000000
2010/5/25,12:24:00,7078.15,7078.15,7078.15,7078.15,264000000
2010/5/25,12:25:00,7084.26,7084.26,7084.26,7084.26,299000000
2010/5/25,12:26:00,7086.28,7086.28,7086.28,7086.28,316000000
2010/5/25,12:27:00,7085.21,7085.21,7085.21,7085.21,321000000
2010/5/25,12:28:00,7086.75,7086.75,7086.75,7086.75,264000000
2010/5/25,12:29:00,7087.33,7087.33,7087.33,7087.33,238000000
2010/5/25,12:30:00,7090.90,7090.90,7090.90,7090.90,219000000
2010/5/25,12:31:00,7092.24,7092.24,7092.24,7092.24,331000000
2010/5/25,12:32:00,7093.43,7093.43,7093.43,7093.43,329000000
2010/5/25,12:33:00,7093.58,7093.58,7093.58,7093.58,266000000
2010/5/25,12:34:00,7095.02,7095.02,7095.02,7095.02,265000000
2010/5/25,12:35:00,7095.47,7095.47,7095.47,7095.47,210000000
2010/5/25,12:36:00,7094.53,7094.53,7094.53,7094.53,219000000
2010/5/25,12:37:00,7096.52,7096.52,7096.52,7096.52,168000000
2010/5/25,12:38:00,7096.39,7096.39,7096.39,7096.39,202000000
2010/5/25,12:39:00,7097.22,7097.22,7097.22,7097.22,207000000
2010/5/25,12:40:00,7095.94,7095.94,7095.94,7095.94,226000000
2010/5/25,12:41:00,7093.70,7093.70,7093.70,7093.70,214000000
2010/5/25,12:42:00,7096.90,7096.90,7096.90,7096.90,267000000
2010/5/25,12:43:00,7098.15,7098.15,7098.15,7098.15,216000000
2010/5/25,12:44:00,7099.69,7099.69,7099.69,7099.69,227000000
2010/5/25,12:45:00,7100.23,7100.23,7100.23,7100.23,200000000
2010/5/25,12:46:00,7100.87,7100.87,7100.87,7100.87,217000000
2010/5/25,12:47:00,7101.50,7101.50,7101.50,7101.50,308000000
2010/5/25,12:48:00,7103.50,7103.50,7103.50,7103.50,205000000
2010/5/25,12:49:00,7106.80,7106.80,7106.80,7106.80,242000000
2010/5/25,12:50:00,7109.26,7109.26,7109.26,7109.26,299000000
2010/5/25,12:51:00,7111.03,7111.03,7111.03,7111.03,296000000
2010/5/25,12:52:00,7115.19,7115.19,7115.19,7115.19,303000000
2010/5/25,12:53:00,7117.52,7117.52,7117.52,7117.52,291000000
2010/5/25,12:54:00,7119.59,7119.59,7119.59,7119.59,340000000
2010/5/25,12:55:00,7122.60,7122.60,7122.60,7122.60,323000000
2010/5/25,12:56:00,7123.05,7123.05,7123.05,7123.05,279000000
2010/5/25,12:57:00,7122.84,7122.84,7122.84,7122.84,341000000
2010/5/25,12:58:00,7127.21,7127.21,7127.21,7127.21,311000000
2010/5/25,12:59:00,7129.24,7129.24,7129.24,7129.24,299000000
2010/5/25,13:00:00,7132.17,7132.17,7132.17,7132.17,284000000
2010/5/25,13:01:00,7131.72,7131.72,7131.72,7131.72,279000000
2010/5/25,13:02:00,7130.28,7130.28,7130.28,7130.28,291000000
2010/5/25,13:03:00,7128.97,7128.97,7128.97,7128.97,298000000
2010/5/25,13:04:00,7129.01,7129.01,7129.01,7129.01,339000000
2010/5/25,13:05:00,7127.27,7127.27,7127.27,7127.27,318000000
2010/5/25,13:06:00,7124.06,7124.06,7124.06,7124.06,355000000
2010/5/25,13:07:00,7120.09,7120.09,7120.09,7120.09,383000000
2010/5/25,13:08:00,7114.79,7114.79,7114.79,7114.79,440000000
2010/5/25,13:09:00,7112.06,7112.06,7112.06,7112.06,318000000
2010/5/25,13:10:00,7112.34,7112.34,7112.34,7112.34,342000000
2010/5/25,13:11:00,7111.63,7111.63,7111.63,7111.63,323000000
2010/5/25,13:12:00,7107.81,7107.81,7107.81,7107.81,376000000
2010/5/25,13:13:00,7106.72,7106.72,7106.72,7106.72,352000000
2010/5/25,13:14:00,7103.29,7103.29,7103.29,7103.29,322000000
2010/5/25,13:15:00,7102.86,7102.86,7102.86,7102.86,363000000
2010/5/25,13:16:00,7102.43,7102.43,7102.43,7102.43,417000000
2010/5/25,13:17:00,7104.51,7104.51,7104.51,7104.51,347000000
2010/5/25,13:18:00,7103.93,7103.93,7103.93,7103.93,360000000
2010/5/25,13:19:00,7104.73,7104.73,7104.73,7104.73,402000000
2010/5/25,13:20:00,7105.00,7105.00,7105.00,7105.00,375000000
2010/5/25,13:21:00,7098.50,7098.50,7098.50,7098.50,501000000
2010/5/25,13:22:00,7100.00,7100.00,7100.00,7100.00,561000000
2010/5/25,13:23:00,7100.69,7100.69,7100.69,7100.69,587000000
2010/5/25,13:24:00,7096.59,7096.59,7096.59,7096.59,549000000
2010/5/25,13:25:00,7099.58,7099.58,7099.58,7099.58,507000000
2010/5/25,13:26:00,7099.58,7099.58,7099.58,7099.58,0
2010/5/25,13:27:00,7099.58,7099.58,7099.58,7099.58,0
2010/5/25,13:28:00,7099.58,7099.58,7099.58,7099.58,0
2010/5/25,13:29:00,7099.58,7099.58,7099.58,7099.58,0
2010/5/25,13:30:00,7086.37,7086.37,7086.37,7086.37,3943000064
2010/5/26,09:01:00,7161.40,7161.40,7161.40,7161.40,2684000000
2010/5/26,09:02:00,7170.97,7170.97,7170.97,7170.97,797000000
2010/5/26,09:03:00,7169.28,7169.28,7169.28,7169.28,747000000
2010/5/26,09:04:00,7169.03,7169.03,7169.03,7169.03,680000000
2010/5/26,09:05:00,7167.37,7167.37,7167.37,7167.37,556000000
2010/5/26,09:06:00,7165.19,7165.19,7165.19,7165.19,563000000
2010/5/26,09:07:00,7165.09,7165.09,7165.09,7165.09,517000000
2010/5/26,09:08:00,7162.32,7162.32,7162.32,7162.32,546000000
2010/5/26,09:09:00,7155.87,7155.87,7155.87,7155.87,607000000
2010/5/26,09:10:00,7155.44,7155.44,7155.44,7155.44,471000000
2010/5/26,09:11:00,7152.96,7152.96,7152.96,7152.96,443000000
2010/5/26,09:12:00,7151.95,7151.95,7151.95,7151.95,506000000
2010/5/26,09:13:00,7149.79,7149.79,7149.79,7149.79,469000000
2010/5/26,09:14:00,7152.69,7152.69,7152.69,7152.69,418000000
2010/5/26,09:15:00,7156.74,7156.74,7156.74,7156.74,436000000
2010/5/26,09:16:00,7156.30,7156.30,7156.30,7156.30,511000000
2010/5/26,09:17:00,7159.48,7159.48,7159.48,7159.48,466000000
2010/5/26,09:18:00,7157.01,7157.01,7157.01,7157.01,476000000
2010/5/26,09:19:00,7151.43,7151.43,7151.43,7151.43,461000000
2010/5/26,09:20:00,7152.49,7152.49,7152.49,7152.49,488000000
2010/5/26,09:21:00,7148.31,7148.31,7148.31,7148.31,373000000
2010/5/26,09:22:00,7151.43,7151.43,7151.43,7151.43,340000000
2010/5/26,09:23:00,7147.22,7147.22,7147.22,7147.22,347000000
2010/5/26,09:24:00,7144.02,7144.02,7144.02,7144.02,386000000
2010/5/26,09:25:00,7140.90,7140.90,7140.90,7140.90,435000000
2010/5/26,09:26:00,7137.52,7137.52,7137.52,7137.52,421000000
2010/5/26,09:27:00,7133.77,7133.77,7133.77,7133.77,417000000
2010/5/26,09:28:00,7129.07,7129.07,7129.07,7129.07,450000000
2010/5/26,09:29:00,7124.98,7124.98,7124.98,7124.98,484000000
2010/5/26,09:30:00,7120.72,7120.72,7120.72,7120.72,461000000
2010/5/26,09:31:00,7120.27,7120.27,7120.27,7120.27,466000000
2010/5/26,09:32:00,7122.40,7122.40,7122.40,7122.40,565000000
2010/5/26,09:33:00,7123.90,7123.90,7123.90,7123.90,512000000
2010/5/26,09:34:00,7126.74,7126.74,7126.74,7126.74,379000000
2010/5/26,09:35:00,7129.09,7129.09,7129.09,7129.09,366000000
2010/5/26,09:36:00,7128.36,7128.36,7128.36,7128.36,305000000
2010/5/26,09:37:00,7127.48,7127.48,7127.48,7127.48,307000000
2010/5/26,09:38:00,7129.75,7129.75,7129.75,7129.75,240000000
2010/5/26,09:39:00,7126.41,7126.41,7126.41,7126.41,298000000
2010/5/26,09:40:00,7127.29,7127.29,7127.29,7127.29,251000000
2010/5/26,09:41:00,7125.00,7125.00,7125.00,7125.00,269000000
2010/5/26,09:42:00,7122.03,7122.03,7122.03,7122.03,337000000
2010/5/26,09:43:00,7119.89,7119.89,7119.89,7119.89,325000000
2010/5/26,09:44:00,7117.78,7117.78,7117.78,7117.78,303000000
2010/5/26,09:45:00,7119.28,7119.28,7119.28,7119.28,363000000
2010/5/26,09:46:00,7127.73,7127.73,7127.73,7127.73,480000000
2010/5/26,09:47:00,7124.36,7124.36,7124.36,7124.36,265000000
2010/5/26,09:48:00,7127.51,7127.51,7127.51,7127.51,262000000
2010/5/26,09:49:00,7127.13,7127.13,7127.13,7127.13,233000000
2010/5/26,09:50:00,7125.06,7125.06,7125.06,7125.06,201000000
2010/5/26,09:51:00,7122.18,7122.18,7122.18,7122.18,428000000
2010/5/26,09:52:00,7117.64,7117.64,7117.64,7117.64,277000000
2010/5/26,09:53:00,7116.84,7116.84,7116.84,7116.84,313000000
2010/5/26,09:54:00,7114.50,7114.50,7114.50,7114.50,361000000
2010/5/26,09:55:00,7108.98,7108.98,7108.98,7108.98,321000000
2010/5/26,09:56:00,7106.81,7106.81,7106.81,7106.81,396000000
2010/5/26,09:57:00,7103.05,7103.05,7103.05,7103.05,381000000
2010/5/26,09:58:00,7099.13,7099.13,7099.13,7099.13,347000000
2010/5/26,09:59:00,7097.81,7097.81,7097.81,7097.81,398000000
2010/5/26,10:00:00,7093.64,7093.64,7093.64,7093.64,404000000
2010/5/26,10:01:00,7089.28,7089.28,7089.28,7089.28,364000000
2010/5/26,10:02:00,7086.92,7086.92,7086.92,7086.92,383000000
2010/5/26,10:03:00,7085.69,7085.69,7085.69,7085.69,412000000
2010/5/26,10:04:00,7083.23,7083.23,7083.23,7083.23,382000000
2010/5/26,10:05:00,7083.89,7083.89,7083.89,7083.89,350000000
2010/5/26,10:06:00,7079.85,7079.85,7079.85,7079.85,395000000
2010/5/26,10:07:00,7081.00,7081.00,7081.00,7081.00,340000000
2010/5/26,10:08:00,7082.34,7082.34,7082.34,7082.34,311000000
2010/5/26,10:09:00,7087.11,7087.11,7087.11,7087.11,331000000
2010/5/26,10:10:00,7088.98,7088.98,7088.98,7088.98,430000000
2010/5/26,10:11:00,7093.42,7093.42,7093.42,7093.42,332000000
2010/5/26,10:12:00,7097.35,7097.35,7097.35,7097.35,331000000
2010/5/26,10:13:00,7101.27,7101.27,7101.27,7101.27,274000000
2010/5/26,10:14:00,7105.15,7105.15,7105.15,7105.15,245000000
2010/5/26,10:15:00,7105.54,7105.54,7105.54,7105.54,228000000
2010/5/26,10:16:00,7101.45,7101.45,7101.45,7101.45,198000000
2010/5/26,10:17:00,7101.03,7101.03,7101.03,7101.03,190000000
2010/5/26,10:18:00,7102.31,7102.31,7102.31,7102.31,191000000
2010/5/26,10:19:00,7099.79,7099.79,7099.79,7099.79,180000000
2010/5/26,10:20:00,7096.58,7096.58,7096.58,7096.58,229000000
2010/5/26,10:21:00,7096.53,7096.53,7096.53,7096.53,202000000
2010/5/26,10:22:00,7096.19,7096.19,7096.19,7096.19,217000000
2010/5/26,10:23:00,7094.73,7094.73,7094.73,7094.73,174000000
2010/5/26,10:24:00,7090.44,7090.44,7090.44,7090.44,208000000
2010/5/26,10:25:00,7089.34,7089.34,7089.34,7089.34,223000000
2010/5/26,10:26:00,7087.11,7087.11,7087.11,7087.11,279000000
2010/5/26,10:27:00,7087.73,7087.73,7087.73,7087.73,273000000
2010/5/26,10:28:00,7085.53,7085.53,7085.53,7085.53,322000000
2010/5/26,10:29:00,7085.34,7085.34,7085.34,7085.34,254000000
2010/5/26,10:30:00,7084.92,7084.92,7084.92,7084.92,253000000
2010/5/26,10:31:00,7087.14,7087.14,7087.14,7087.14,206000000
2010/5/26,10:32:00,7085.67,7085.67,7085.67,7085.67,213000000
2010/5/26,10:33:00,7089.41,7089.41,7089.41,7089.41,220000000
2010/5/26,10:34:00,7088.81,7088.81,7088.81,7088.81,222000000
2010/5/26,10:35:00,7088.69,7088.69,7088.69,7088.69,159000000
2010/5/26,10:36:00,7088.32,7088.32,7088.32,7088.32,172000000
2010/5/26,10:37:00,7091.19,7091.19,7091.19,7091.19,145000000
2010/5/26,10:38:00,7092.04,7092.04,7092.04,7092.04,161000000
2010/5/26,10:39:00,7090.51,7090.51,7090.51,7090.51,156000000
2010/5/26,10:40:00,7091.06,7091.06,7091.06,7091.06,200000000
2010/5/26,10:41:00,7091.98,7091.98,7091.98,7091.98,202000000
2010/5/26,10:42:00,7093.07,7093.07,7093.07,7093.07,218000000
2010/5/26,10:43:00,7093.61,7093.61,7093.61,7093.61,248000000
2010/5/26,10:44:00,7104.38,7104.38,7104.38,7104.38,447000000
2010/5/26,10:45:00,7107.53,7107.53,7107.53,7107.53,372000000
2010/5/26,10:46:00,7111.77,7111.77,7111.77,7111.77,354000000
2010/5/26,10:47:00,7112.19,7112.19,7112.19,7112.19,367000000
2010/5/26,10:48:00,7113.12,7113.12,7113.12,7113.12,348000000
2010/5/26,10:49:00,7117.10,7117.10,7117.10,7117.10,267000000
2010/5/26,10:50:00,7118.87,7118.87,7118.87,7118.87,260000000
2010/5/26,10:51:00,7119.81,7119.81,7119.81,7119.81,278000000
2010/5/26,10:52:00,7119.82,7119.82,7119.82,7119.82,283000000
2010/5/26,10:53:00,7119.53,7119.53,7119.53,7119.53,274000000
2010/5/26,10:54:00,7121.30,7121.30,7121.30,7121.30,213000000
2010/5/26,10:55:00,7121.81,7121.81,7121.81,7121.81,235000000
2010/5/26,10:56:00,7122.14,7122.14,7122.14,7122.14,216000000
2010/5/26,10:57:00,7122.20,7122.20,7122.20,7122.20,226000000
2010/5/26,10:58:00,7123.22,7123.22,7123.22,7123.22,268000000
2010/5/26,10:59:00,7122.94,7122.94,7122.94,7122.94,206000000
2010/5/26,11:00:00,7120.95,7120.95,7120.95,7120.95,216000000
2010/5/26,11:01:00,7123.42,7123.42,7123.42,7123.42,177000000
2010/5/26,11:02:00,7123.31,7123.31,7123.31,7123.31,212000000
2010/5/26,11:03:00,7122.45,7122.45,7122.45,7122.45,193000000
2010/5/26,11:04:00,7119.74,7119.74,7119.74,7119.74,208000000
2010/5/26,11:05:00,7119.69,7119.69,7119.69,7119.69,180000000
2010/5/26,11:06:00,7117.07,7117.07,7117.07,7117.07,210000000
2010/5/26,11:07:00,7114.47,7114.47,7114.47,7114.47,183000000
2010/5/26,11:08:00,7113.85,7113.85,7113.85,7113.85,178000000
2010/5/26,11:09:00,7111.09,7111.09,7111.09,7111.09,183000000
2010/5/26,11:10:00,7110.09,7110.09,7110.09,7110.09,168000000
2010/5/26,11:11:00,7108.46,7108.46,7108.46,7108.46,195000000
2010/5/26,11:12:00,7106.66,7106.66,7106.66,7106.66,186000000
2010/5/26,11:13:00,7107.55,7107.55,7107.55,7107.55,139000000
2010/5/26,11:14:00,7106.53,7106.53,7106.53,7106.53,183000000
2010/5/26,11:15:00,7105.88,7105.88,7105.88,7105.88,168000000
2010/5/26,11:16:00,7103.74,7103.74,7103.74,7103.74,183000000
2010/5/26,11:17:00,7104.47,7104.47,7104.47,7104.47,154000000
2010/5/26,11:18:00,7104.35,7104.35,7104.35,7104.35,148000000
2010/5/26,11:19:00,7104.84,7104.84,7104.84,7104.84,167000000
2010/5/26,11:20:00,7105.27,7105.27,7105.27,7105.27,177000000
2010/5/26,11:21:00,7104.54,7104.54,7104.54,7104.54,177000000
2010/5/26,11:22:00,7105.37,7105.37,7105.37,7105.37,178000000
2010/5/26,11:23:00,7104.98,7104.98,7104.98,7104.98,168000000
2010/5/26,11:24:00,7104.46,7104.46,7104.46,7104.46,153000000
2010/5/26,11:25:00,7104.82,7104.82,7104.82,7104.82,191000000
2010/5/26,11:26:00,7104.37,7104.37,7104.37,7104.37,163000000
2010/5/26,11:27:00,7105.23,7105.23,7105.23,7105.23,165000000
2010/5/26,11:28:00,7106.73,7106.73,7106.73,7106.73,192000000
2010/5/26,11:29:00,7108.15,7108.15,7108.15,7108.15,196000000
2010/5/26,11:30:00,7116.20,7116.20,7116.20,7116.20,411000000
2010/5/26,11:31:00,7125.38,7125.38,7125.38,7125.38,513000000
2010/5/26,11:32:00,7129.17,7129.17,7129.17,7129.17,315000000
2010/5/26,11:33:00,7131.06,7131.06,7131.06,7131.06,355000000
2010/5/26,11:34:00,7134.93,7134.93,7134.93,7134.93,283000000
2010/5/26,11:35:00,7134.65,7134.65,7134.65,7134.65,289000000
2010/5/26,11:36:00,7135.57,7135.57,7135.57,7135.57,354000000
2010/5/26,11:37:00,7137.49,7137.49,7137.49,7137.49,291000000
2010/5/26,11:38:00,7135.65,7135.65,7135.65,7135.65,345000000
2010/5/26,11:39:00,7135.71,7135.71,7135.71,7135.71,263000000
2010/5/26,11:40:00,7137.45,7137.45,7137.45,7137.45,260000000
2010/5/26,11:41:00,7134.51,7134.51,7134.51,7134.51,236000000
2010/5/26,11:42:00,7136.46,7136.46,7136.46,7136.46,196000000
2010/5/26,11:43:00,7136.75,7136.75,7136.75,7136.75,244000000
2010/5/26,11:44:00,7138.54,7138.54,7138.54,7138.54,229000000
2010/5/26,11:45:00,7138.84,7138.84,7138.84,7138.84,221000000
2010/5/26,11:46:00,7140.12,7140.12,7140.12,7140.12,269000000
2010/5/26,11:47:00,7140.86,7140.86,7140.86,7140.86,240000000
2010/5/26,11:48:00,7136.92,7136.92,7136.92,7136.92,201000000
2010/5/26,11:49:00,7137.00,7137.00,7137.00,7137.00,241000000
2010/5/26,11:50:00,7134.59,7134.59,7134.59,7134.59,206000000
2010/5/26,11:51:00,7133.88,7133.88,7133.88,7133.88,213000000
2010/5/26,11:52:00,7135.39,7135.39,7135.39,7135.39,274000000
2010/5/26,11:53:00,7138.72,7138.72,7138.72,7138.72,251000000
2010/5/26,11:54:00,7135.72,7135.72,7135.72,7135.72,177000000
2010/5/26,11:55:00,7141.74,7141.74,7141.74,7141.74,303000000
2010/5/26,11:56:00,7141.24,7141.24,7141.24,7141.24,238000000
2010/5/26,11:57:00,7140.55,7140.55,7140.55,7140.55,221000000
2010/5/26,11:58:00,7139.05,7139.05,7139.05,7139.05,203000000
2010/5/26,11:59:00,7138.19,7138.19,7138.19,7138.19,214000000
2010/5/26,12:00:00,7137.29,7137.29,7137.29,7137.29,219000000
2010/5/26,12:01:00,7141.85,7141.85,7141.85,7141.85,210000000
2010/5/26,12:02:00,7142.88,7142.88,7142.88,7142.88,279000000
2010/5/26,12:03:00,7143.94,7143.94,7143.94,7143.94,328000000
2010/5/26,12:04:00,7147.00,7147.00,7147.00,7147.00,297000000
2010/5/26,12:05:00,7148.46,7148.46,7148.46,7148.46,254000000
2010/5/26,12:06:00,7148.20,7148.20,7148.20,7148.20,246000000
2010/5/26,12:07:00,7148.86,7148.86,7148.86,7148.86,275000000
2010/5/26,12:08:00,7145.80,7145.80,7145.80,7145.80,246000000
2010/5/26,12:09:00,7146.44,7146.44,7146.44,7146.44,211000000
2010/5/26,12:10:00,7144.19,7144.19,7144.19,7144.19,227000000
2010/5/26,12:11:00,7144.82,7144.82,7144.82,7144.82,204000000
2010/5/26,12:12:00,7144.89,7144.89,7144.89,7144.89,229000000
2010/5/26,12:13:00,7144.87,7144.87,7144.87,7144.87,252000000
2010/5/26,12:14:00,7143.87,7143.87,7143.87,7143.87,227000000
2010/5/26,12:15:00,7146.64,7146.64,7146.64,7146.64,210000000
2010/5/26,12:16:00,7146.87,7146.87,7146.87,7146.87,213000000
2010/5/26,12:17:00,7143.25,7143.25,7143.25,7143.25,206000000
2010/5/26,12:18:00,7143.61,7143.61,7143.61,7143.61,212000000
2010/5/26,12:19:00,7141.95,7141.95,7141.95,7141.95,216000000
2010/5/26,12:20:00,7144.34,7144.34,7144.34,7144.34,243000000
2010/5/26,12:21:00,7139.55,7139.55,7139.55,7139.55,205000000
2010/5/26,12:22:00,7139.20,7139.20,7139.20,7139.20,243000000
2010/5/26,12:23:00,7137.79,7137.79,7137.79,7137.79,232000000
2010/5/26,12:24:00,7138.52,7138.52,7138.52,7138.52,254000000
2010/5/26,12:25:00,7137.87,7137.87,7137.87,7137.87,242000000
2010/5/26,12:26:00,7135.71,7135.71,7135.71,7135.71,287000000
2010/5/26,12:27:00,7134.45,7134.45,7134.45,7134.45,247000000
2010/5/26,12:28:00,7132.52,7132.52,7132.52,7132.52,258000000
2010/5/26,12:29:00,7129.85,7129.85,7129.85,7129.85,306000000
2010/5/26,12:30:00,7130.37,7130.37,7130.37,7130.37,250000000
2010/5/26,12:31:00,7130.71,7130.71,7130.71,7130.71,242000000
2010/5/26,12:32:00,7129.86,7129.86,7129.86,7129.86,226000000
2010/5/26,12:33:00,7128.57,7128.57,7128.57,7128.57,237000000
2010/5/26,12:34:00,7127.49,7127.49,7127.49,7127.49,233000000
2010/5/26,12:35:00,7127.42,7127.42,7127.42,7127.42,254000000
2010/5/26,12:36:00,7123.85,7123.85,7123.85,7123.85,226000000
2010/5/26,12:37:00,7123.81,7123.81,7123.81,7123.81,253000000
2010/5/26,12:38:00,7124.04,7124.04,7124.04,7124.04,225000000
2010/5/26,12:39:00,7124.33,7124.33,7124.33,7124.33,247000000
2010/5/26,12:40:00,7125.37,7125.37,7125.37,7125.37,287000000
2010/5/26,12:41:00,7125.57,7125.57,7125.57,7125.57,289000000
2010/5/26,12:42:00,7128.27,7128.27,7128.27,7128.27,281000000
2010/5/26,12:43:00,7130.00,7130.00,7130.00,7130.00,270000000
2010/5/26,12:44:00,7132.85,7132.85,7132.85,7132.85,353000000
2010/5/26,12:45:00,7134.07,7134.07,7134.07,7134.07,288000000
2010/5/26,12:46:00,7133.88,7133.88,7133.88,7133.88,314000000
2010/5/26,12:47:00,7137.74,7137.74,7137.74,7137.74,295000000
2010/5/26,12:48:00,7138.94,7138.94,7138.94,7138.94,310000000
2010/5/26,12:49:00,7138.79,7138.79,7138.79,7138.79,301000000
2010/5/26,12:50:00,7139.77,7139.77,7139.77,7139.77,271000000
2010/5/26,12:51:00,7140.02,7140.02,7140.02,7140.02,382000000
2010/5/26,12:52:00,7139.84,7139.84,7139.84,7139.84,317000000
2010/5/26,12:53:00,7139.58,7139.58,7139.58,7139.58,327000000
2010/5/26,12:54:00,7140.84,7140.84,7140.84,7140.84,364000000
2010/5/26,12:55:00,7141.85,7141.85,7141.85,7141.85,292000000
2010/5/26,12:56:00,7140.20,7140.20,7140.20,7140.20,336000000
2010/5/26,12:57:00,7142.18,7142.18,7142.18,7142.18,407000000
2010/5/26,12:58:00,7142.83,7142.83,7142.83,7142.83,394000000
2010/5/26,12:59:00,7142.87,7142.87,7142.87,7142.87,450000000
2010/5/26,13:00:00,7149.73,7149.73,7149.73,7149.73,572000000
2010/5/26,13:01:00,7155.21,7155.21,7155.21,7155.21,575000000
2010/5/26,13:02:00,7161.86,7161.86,7161.86,7161.86,625000000
2010/5/26,13:03:00,7166.88,7166.88,7166.88,7166.88,590000000
2010/5/26,13:04:00,7169.54,7169.54,7169.54,7169.54,650000000
2010/5/26,13:05:00,7172.08,7172.08,7172.08,7172.08,618000000
2010/5/26,13:06:00,7173.67,7173.67,7173.67,7173.67,535000000
2010/5/26,13:07:00,7171.56,7171.56,7171.56,7171.56,464000000
2010/5/26,13:08:00,7174.38,7174.38,7174.38,7174.38,474000000
2010/5/26,13:09:00,7170.40,7170.40,7170.40,7170.40,535000000
2010/5/26,13:10:00,7169.77,7169.77,7169.77,7169.77,479000000
2010/5/26,13:11:00,7168.75,7168.75,7168.75,7168.75,428000000
2010/5/26,13:12:00,7163.06,7163.06,7163.06,7163.06,513000000
2010/5/26,13:13:00,7160.12,7160.12,7160.12,7160.12,497000000
2010/5/26,13:14:00,7159.41,7159.41,7159.41,7159.41,440000000
2010/5/26,13:15:00,7156.50,7156.50,7156.50,7156.50,497000000
2010/5/26,13:16:00,7153.98,7153.98,7153.98,7153.98,432000000
2010/5/26,13:17:00,7152.72,7152.72,7152.72,7152.72,504000000
2010/5/26,13:18:00,7151.15,7151.15,7151.15,7151.15,540000000
2010/5/26,13:19:00,7152.75,7152.75,7152.75,7152.75,596000000
2010/5/26,13:20:00,7152.87,7152.87,7152.87,7152.87,491000000
2010/5/26,13:21:00,7151.52,7151.52,7151.52,7151.52,581000000
2010/5/26,13:22:00,7152.34,7152.34,7152.34,7152.34,533000000
2010/5/26,13:23:00,7154.84,7154.84,7154.84,7154.84,568000000
2010/5/26,13:24:00,7153.26,7153.26,7153.26,7153.26,857000000
2010/5/26,13:25:00,7155.45,7155.45,7155.45,7155.45,555000000
2010/5/26,13:26:00,7155.45,7155.45,7155.45,7155.45,0
2010/5/26,13:27:00,7155.45,7155.45,7155.45,7155.45,0
2010/5/26,13:28:00,7155.45,7155.45,7155.45,7155.45,0
2010/5/26,13:29:00,7155.45,7155.45,7155.45,7155.45,0
2010/5/26,13:30:00,7167.35,7167.35,7167.35,7167.35,3637065728
2010/5/27,09:01:00,7139.45,7139.45,7139.45,7139.45,2156999936
2010/5/27,09:02:00,7135.42,7135.42,7135.42,7135.42,486000000
2010/5/27,09:03:00,7136.27,7136.27,7136.27,7136.27,562000000
2010/5/27,09:04:00,7140.53,7140.53,7140.53,7140.53,502000000
2010/5/27,09:05:00,7142.13,7142.13,7142.13,7142.13,450000000
2010/5/27,09:06:00,7146.24,7146.24,7146.24,7146.24,475000000
2010/5/27,09:07:00,7154.72,7154.72,7154.72,7154.72,547000000
2010/5/27,09:08:00,7160.80,7160.80,7160.80,7160.80,580000000
2010/5/27,09:09:00,7164.43,7164.43,7164.43,7164.43,594000000
2010/5/27,09:10:00,7170.96,7170.96,7170.96,7170.96,583000000
2010/5/27,09:11:00,7170.59,7170.59,7170.59,7170.59,574000000
2010/5/27,09:12:00,7166.66,7166.66,7166.66,7166.66,687000000
2010/5/27,09:13:00,7156.26,7156.26,7156.26,7156.26,681000000
2010/5/27,09:14:00,7153.81,7153.81,7153.81,7153.81,581000000
2010/5/27,09:15:00,7154.25,7154.25,7154.25,7154.25,400000000
2010/5/27,09:16:00,7155.10,7155.10,7155.10,7155.10,343000000
2010/5/27,09:17:00,7155.64,7155.64,7155.64,7155.64,321000000
2010/5/27,09:18:00,7158.48,7158.48,7158.48,7158.48,317000000
2010/5/27,09:19:00,7156.37,7156.37,7156.37,7156.37,281000000
2010/5/27,09:20:00,7159.97,7159.97,7159.97,7159.97,260000000
2010/5/27,09:21:00,7158.22,7158.22,7158.22,7158.22,302000000
2010/5/27,09:22:00,7155.80,7155.80,7155.80,7155.80,376000000
2010/5/27,09:23:00,7154.45,7154.45,7154.45,7154.45,269000000
2010/5/27,09:24:00,7154.46,7154.46,7154.46,7154.46,279000000
2010/5/27,09:25:00,7153.34,7153.34,7153.34,7153.34,219000000
2010/5/27,09:26:00,7155.63,7155.63,7155.63,7155.63,210000000
2010/5/27,09:27:00,7155.95,7155.95,7155.95,7155.95,205000000
2010/5/27,09:28:00,7155.64,7155.64,7155.64,7155.64,274000000
2010/5/27,09:29:00,7155.22,7155.22,7155.22,7155.22,286000000
2010/5/27,09:30:00,7157.13,7157.13,7157.13,7157.13,253000000
2010/5/27,09:31:00,7159.86,7159.86,7159.86,7159.86,254000000
2010/5/27,09:32:00,7160.70,7160.70,7160.70,7160.70,321000000
2010/5/27,09:33:00,7149.06,7149.06,7149.06,7149.06,645000000
2010/5/27,09:34:00,7141.87,7141.87,7141.87,7141.87,622000000
2010/5/27,09:35:00,7138.28,7138.28,7138.28,7138.28,486000000
2010/5/27,09:36:00,7138.35,7138.35,7138.35,7138.35,378000000
2010/5/27,09:37:00,7133.04,7133.04,7133.04,7133.04,376000000
2010/5/27,09:38:00,7131.06,7131.06,7131.06,7131.06,341000000
2010/5/27,09:39:00,7129.25,7129.25,7129.25,7129.25,301000000
2010/5/27,09:40:00,7125.87,7125.87,7125.87,7125.87,300000000
2010/5/27,09:41:00,7124.80,7124.80,7124.80,7124.80,302000000
2010/5/27,09:42:00,7125.21,7125.21,7125.21,7125.21,275000000
2010/5/27,09:43:00,7126.71,7126.71,7126.71,7126.71,262000000
2010/5/27,09:44:00,7128.99,7128.99,7128.99,7128.99,218000000
2010/5/27,09:45:00,7130.17,7130.17,7130.17,7130.17,231000000
2010/5/27,09:46:00,7131.09,7131.09,7131.09,7131.09,202000000
2010/5/27,09:47:00,7133.97,7133.97,7133.97,7133.97,221000000
2010/5/27,09:48:00,7136.14,7136.14,7136.14,7136.14,253000000
2010/5/27,09:49:00,7135.12,7135.12,7135.12,7135.12,251000000
2010/5/27,09:50:00,7134.84,7134.84,7134.84,7134.84,284000000
2010/5/27,09:51:00,7134.58,7134.58,7134.58,7134.58,200000000
2010/5/27,09:52:00,7134.48,7134.48,7134.48,7134.48,209000000
2010/5/27,09:53:00,7133.95,7133.95,7133.95,7133.95,210000000
2010/5/27,09:54:00,7132.50,7132.50,7132.50,7132.50,217000000
2010/5/27,09:55:00,7126.23,7126.23,7126.23,7126.23,339000000
2010/5/27,09:56:00,7121.29,7121.29,7121.29,7121.29,456000000
2010/5/27,09:57:00,7116.31,7116.31,7116.31,7116.31,313000000
2010/5/27,09:58:00,7112.15,7112.15,7112.15,7112.15,412000000
2010/5/27,09:59:00,7106.18,7106.18,7106.18,7106.18,568000000
2010/5/27,10:00:00,7105.11,7105.11,7105.11,7105.11,388000000
2010/5/27,10:01:00,7106.65,7106.65,7106.65,7106.65,296000000
2010/5/27,10:02:00,7111.70,7111.70,7111.70,7111.70,224000000
2010/5/27,10:03:00,7112.91,7112.91,7112.91,7112.91,205000000
2010/5/27,10:04:00,7115.77,7115.77,7115.77,7115.77,181000000
2010/5/27,10:05:00,7114.17,7114.17,7114.17,7114.17,192000000
2010/5/27,10:06:00,7112.28,7112.28,7112.28,7112.28,207000000
2010/5/27,10:07:00,7109.26,7109.26,7109.26,7109.26,160000000
2010/5/27,10:08:00,7108.64,7108.64,7108.64,7108.64,205000000
2010/5/27,10:09:00,7109.91,7109.91,7109.91,7109.91,171000000
2010/5/27,10:10:00,7112.13,7112.13,7112.13,7112.13,201000000
2010/5/27,10:11:00,7111.27,7111.27,7111.27,7111.27,191000000
2010/5/27,10:12:00,7114.14,7114.14,7114.14,7114.14,163000000
2010/5/27,10:13:00,7115.58,7115.58,7115.58,7115.58,226000000
2010/5/27,10:14:00,7116.75,7116.75,7116.75,7116.75,168000000
2010/5/27,10:15:00,7118.16,7118.16,7118.16,7118.16,208000000
2010/5/27,10:16:00,7119.90,7119.90,7119.90,7119.90,221000000
2010/5/27,10:17:00,7123.20,7123.20,7123.20,7123.20,222000000
2010/5/27,10:18:00,7122.95,7122.95,7122.95,7122.95,230000000
2010/5/27,10:19:00,7123.64,7123.64,7123.64,7123.64,219000000
2010/5/27,10:20:00,7123.22,7123.22,7123.22,7123.22,177000000
2010/5/27,10:21:00,7125.89,7125.89,7125.89,7125.89,202000000
2010/5/27,10:22:00,7124.98,7124.98,7124.98,7124.98,305000000
2010/5/27,10:23:00,7126.26,7126.26,7126.26,7126.26,151000000
2010/5/27,10:24:00,7128.00,7128.00,7128.00,7128.00,248000000
2010/5/27,10:25:00,7132.56,7132.56,7132.56,7132.56,283000000
2010/5/27,10:26:00,7133.28,7133.28,7133.28,7133.28,287000000
2010/5/27,10:27:00,7133.65,7133.65,7133.65,7133.65,289000000
2010/5/27,10:28:00,7133.87,7133.87,7133.87,7133.87,278000000
2010/5/27,10:29:00,7134.64,7134.64,7134.64,7134.64,277000000
2010/5/27,10:30:00,7134.08,7134.08,7134.08,7134.08,256000000
2010/5/27,10:31:00,7136.72,7136.72,7136.72,7136.72,235000000
2010/5/27,10:32:00,7136.26,7136.26,7136.26,7136.26,219000000
2010/5/27,10:33:00,7136.58,7136.58,7136.58,7136.58,235000000
2010/5/27,10:34:00,7138.46,7138.46,7138.46,7138.46,209000000
2010/5/27,10:35:00,7133.91,7133.91,7133.91,7133.91,170000000
2010/5/27,10:36:00,7135.68,7135.68,7135.68,7135.68,180000000
2010/5/27,10:37:00,7136.96,7136.96,7136.96,7136.96,174000000
2010/5/27,10:38:00,7136.59,7136.59,7136.59,7136.59,155000000
2010/5/27,10:39:00,7137.61,7137.61,7137.61,7137.61,167000000
2010/5/27,10:40:00,7139.60,7139.60,7139.60,7139.60,181000000
2010/5/27,10:41:00,7140.16,7140.16,7140.16,7140.16,213000000
2010/5/27,10:42:00,7140.09,7140.09,7140.09,7140.09,232000000
2010/5/27,10:43:00,7141.84,7141.84,7141.84,7141.84,238000000
2010/5/27,10:44:00,7143.94,7143.94,7143.94,7143.94,285000000
2010/5/27,10:45:00,7148.21,7148.21,7148.21,7148.21,301000000
2010/5/27,10:46:00,7157.71,7157.71,7157.71,7157.71,515000000
2010/5/27,10:47:00,7163.26,7163.26,7163.26,7163.26,364000000
2010/5/27,10:48:00,7162.37,7162.37,7162.37,7162.37,482000000
2010/5/27,10:49:00,7166.01,7166.01,7166.01,7166.01,429000000
2010/5/27,10:50:00,7166.60,7166.60,7166.60,7166.60,367000000
2010/5/27,10:51:00,7167.03,7167.03,7167.03,7167.03,308000000
2010/5/27,10:52:00,7168.07,7168.07,7168.07,7168.07,314000000
2010/5/27,10:53:00,7168.19,7168.19,7168.19,7168.19,210000000
2010/5/27,10:54:00,7165.54,7165.54,7165.54,7165.54,232000000
2010/5/27,10:55:00,7162.80,7162.80,7162.80,7162.80,231000000
2010/5/27,10:56:00,7159.28,7159.28,7159.28,7159.28,294000000
2010/5/27,10:57:00,7158.69,7158.69,7158.69,7158.69,270000000
2010/5/27,10:58:00,7158.59,7158.59,7158.59,7158.59,214000000
2010/5/27,10:59:00,7160.97,7160.97,7160.97,7160.97,266000000
2010/5/27,11:00:00,7164.79,7164.79,7164.79,7164.79,204000000
2010/5/27,11:01:00,7164.64,7164.64,7164.64,7164.64,233000000
2010/5/27,11:02:00,7165.23,7165.23,7165.23,7165.23,214000000
2010/5/27,11:03:00,7166.21,7166.21,7166.21,7166.21,264000000
2010/5/27,11:04:00,7169.23,7169.23,7169.23,7169.23,302000000
2010/5/27,11:05:00,7170.93,7170.93,7170.93,7170.93,292000000
2010/5/27,11:06:00,7173.09,7173.09,7173.09,7173.09,353000000
2010/5/27,11:07:00,7174.26,7174.26,7174.26,7174.26,339000000
2010/5/27,11:08:00,7174.86,7174.86,7174.86,7174.86,322000000
2010/5/27,11:09:00,7175.64,7175.64,7175.64,7175.64,308000000
2010/5/27,11:10:00,7175.11,7175.11,7175.11,7175.11,272000000
2010/5/27,11:11:00,7177.71,7177.71,7177.71,7177.71,314000000
2010/5/27,11:12:00,7178.08,7178.08,7178.08,7178.08,292000000
2010/5/27,11:13:00,7180.54,7180.54,7180.54,7180.54,328000000
2010/5/27,11:14:00,7183.65,7183.65,7183.65,7183.65,378000000
2010/5/27,11:15:00,7186.63,7186.63,7186.63,7186.63,405000000
2010/5/27,11:16:00,7188.96,7188.96,7188.96,7188.96,404000000
2010/5/27,11:17:00,7194.48,7194.48,7194.48,7194.48,642000000
2010/5/27,11:18:00,7196.82,7196.82,7196.82,7196.82,495000000
2010/5/27,11:19:00,7199.32,7199.32,7199.32,7199.32,467000000
2010/5/27,11:20:00,7201.23,7201.23,7201.23,7201.23,471000000
2010/5/27,11:21:00,7206.13,7206.13,7206.13,7206.13,374000000
2010/5/27,11:22:00,7207.20,7207.20,7207.20,7207.20,397000000
2010/5/27,11:23:00,7206.68,7206.68,7206.68,7206.68,430000000
2010/5/27,11:24:00,7205.98,7205.98,7205.98,7205.98,410000000
2010/5/27,11:25:00,7204.74,7204.74,7204.74,7204.74,326000000
2010/5/27,11:26:00,7202.11,7202.11,7202.11,7202.11,343000000
2010/5/27,11:27:00,7200.13,7200.13,7200.13,7200.13,252000000
2010/5/27,11:28:00,7199.35,7199.35,7199.35,7199.35,257000000
2010/5/27,11:29:00,7197.78,7197.78,7197.78,7197.78,294000000
2010/5/27,11:30:00,7199.70,7199.70,7199.70,7199.70,243000000
2010/5/27,11:31:00,7199.22,7199.22,7199.22,7199.22,200000000
2010/5/27,11:32:00,7196.83,7196.83,7196.83,7196.83,203000000
2010/5/27,11:33:00,7196.36,7196.36,7196.36,7196.36,243000000
2010/5/27,11:34:00,7193.37,7193.37,7193.37,7193.37,249000000
2010/5/27,11:35:00,7192.76,7192.76,7192.76,7192.76,222000000
2010/5/27,11:36:00,7190.65,7190.65,7190.65,7190.65,209000000
2010/5/27,11:37:00,7190.43,7190.43,7190.43,7190.43,175000000
2010/5/27,11:38:00,7191.39,7191.39,7191.39,7191.39,211000000
2010/5/27,11:39:00,7191.51,7191.51,7191.51,7191.51,191000000
2010/5/27,11:40:00,7191.66,7191.66,7191.66,7191.66,152000000
2010/5/27,11:41:00,7191.89,7191.89,7191.89,7191.89,147000000
2010/5/27,11:42:00,7192.86,7192.86,7192.86,7192.86,186000000
2010/5/27,11:43:00,7192.71,7192.71,7192.71,7192.71,204000000
2010/5/27,11:44:00,7192.65,7192.65,7192.65,7192.65,216000000
2010/5/27,11:45:00,7193.32,7193.32,7193.32,7193.32,205000000
2010/5/27,11:46:00,7192.58,7192.58,7192.58,7192.58,206000000
2010/5/27,11:47:00,7194.17,7194.17,7194.17,7194.17,246000000
2010/5/27,11:48:00,7194.77,7194.77,7194.77,7194.77,237000000
2010/5/27,11:49:00,7195.77,7195.77,7195.77,7195.77,229000000
2010/5/27,11:50:00,7196.08,7196.08,7196.08,7196.08,194000000
2010/5/27,11:51:00,7195.61,7195.61,7195.61,7195.61,211000000
2010/5/27,11:52:00,7197.38,7197.38,7197.38,7197.38,161000000
2010/5/27,11:53:00,7197.20,7197.20,7197.20,7197.20,210000000
2010/5/27,11:54:00,7197.73,7197.73,7197.73,7197.73,208000000
2010/5/27,11:55:00,7197.68,7197.68,7197.68,7197.68,186000000
2010/5/27,11:56:00,7195.43,7195.43,7195.43,7195.43,165000000
2010/5/27,11:57:00,7197.31,7197.31,7197.31,7197.31,182000000
2010/5/27,11:58:00,7196.67,7196.67,7196.67,7196.67,243000000
2010/5/27,11:59:00,7198.04,7198.04,7198.04,7198.04,197000000
2010/5/27,12:00:00,7198.09,7198.09,7198.09,7198.09,180000000
2010/5/27,12:01:00,7201.24,7201.24,7201.24,7201.24,263000000
2010/5/27,12:02:00,7204.33,7204.33,7204.33,7204.33,232000000
2010/5/27,12:03:00,7211.41,7211.41,7211.41,7211.41,370000000
2010/5/27,12:04:00,7214.00,7214.00,7214.00,7214.00,367000000
2010/5/27,12:05:00,7216.09,7216.09,7216.09,7216.09,305000000
2010/5/27,12:06:00,7216.51,7216.51,7216.51,7216.51,260000000
2010/5/27,12:07:00,7218.22,7218.22,7218.22,7218.22,265000000
2010/5/27,12:08:00,7218.98,7218.98,7218.98,7218.98,246000000
2010/5/27,12:09:00,7219.55,7219.55,7219.55,7219.55,228000000
2010/5/27,12:10:00,7217.53,7217.53,7217.53,7217.53,268000000
2010/5/27,12:11:00,7216.03,7216.03,7216.03,7216.03,308000000
2010/5/27,12:12:00,7218.81,7218.81,7218.81,7218.81,255000000
2010/5/27,12:13:00,7219.17,7219.17,7219.17,7219.17,245000000
2010/5/27,12:14:00,7220.05,7220.05,7220.05,7220.05,306000000
2010/5/27,12:15:00,7219.49,7219.49,7219.49,7219.49,263000000
2010/5/27,12:16:00,7218.86,7218.86,7218.86,7218.86,233000000
2010/5/27,12:17:00,7218.57,7218.57,7218.57,7218.57,200000000
2010/5/27,12:18:00,7216.42,7216.42,7216.42,7216.42,226000000
2010/5/27,12:19:00,7217.66,7217.66,7217.66,7217.66,232000000
2010/5/27,12:20:00,7215.28,7215.28,7215.28,7215.28,243000000
2010/5/27,12:21:00,7215.37,7215.37,7215.37,7215.37,246000000
2010/5/27,12:22:00,7213.35,7213.35,7213.35,7213.35,212000000
2010/5/27,12:23:00,7213.47,7213.47,7213.47,7213.47,196000000
2010/5/27,12:24:00,7211.88,7211.88,7211.88,7211.88,185000000
2010/5/27,12:25:00,7221.16,7221.16,7221.16,7221.16,365000000
2010/5/27,12:26:00,7228.97,7228.97,7228.97,7228.97,440000000
2010/5/27,12:27:00,7231.66,7231.66,7231.66,7231.66,363000000
2010/5/27,12:28:00,7236.34,7236.34,7236.34,7236.34,416000000
2010/5/27,12:29:00,7235.65,7235.65,7235.65,7235.65,362000000
2010/5/27,12:30:00,7237.65,7237.65,7237.65,7237.65,308000000
2010/5/27,12:31:00,7239.49,7239.49,7239.49,7239.49,279000000
2010/5/27,12:32:00,7240.12,7240.12,7240.12,7240.12,322000000
2010/5/27,12:33:00,7240.22,7240.22,7240.22,7240.22,303000000
2010/5/27,12:34:00,7238.41,7238.41,7238.41,7238.41,271000000
2010/5/27,12:35:00,7236.22,7236.22,7236.22,7236.22,278000000
2010/5/27,12:36:00,7235.93,7235.93,7235.93,7235.93,279000000
2010/5/27,12:37:00,7234.66,7234.66,7234.66,7234.66,224000000
2010/5/27,12:38:00,7233.86,7233.86,7233.86,7233.86,254000000
2010/5/27,12:39:00,7233.09,7233.09,7233.09,7233.09,217000000
2010/5/27,12:40:00,7232.45,7232.45,7232.45,7232.45,230000000
2010/5/27,12:41:00,7232.04,7232.04,7232.04,7232.04,196000000
2010/5/27,12:42:00,7230.58,7230.58,7230.58,7230.58,215000000
2010/5/27,12:43:00,7231.73,7231.73,7231.73,7231.73,230000000
2010/5/27,12:44:00,7232.50,7232.50,7232.50,7232.50,234000000
2010/5/27,12:45:00,7240.05,7240.05,7240.05,7240.05,266000000
2010/5/27,12:46:00,7243.91,7243.91,7243.91,7243.91,319000000
2010/5/27,12:47:00,7244.93,7244.93,7244.93,7244.93,295000000
2010/5/27,12:48:00,7247.42,7247.42,7247.42,7247.42,375000000
2010/5/27,12:49:00,7245.84,7245.84,7245.84,7245.84,350000000
2010/5/27,12:50:00,7245.29,7245.29,7245.29,7245.29,393000000
2010/5/27,12:51:00,7245.76,7245.76,7245.76,7245.76,347000000
2010/5/27,12:52:00,7246.60,7246.60,7246.60,7246.60,304000000
2010/5/27,12:53:00,7248.19,7248.19,7248.19,7248.19,283000000
2010/5/27,12:54:00,7248.17,7248.17,7248.17,7248.17,260000000
2010/5/27,12:55:00,7249.30,7249.30,7249.30,7249.30,274000000
2010/5/27,12:56:00,7248.46,7248.46,7248.46,7248.46,269000000
2010/5/27,12:57:00,7248.85,7248.85,7248.85,7248.85,263000000
2010/5/27,12:58:00,7247.34,7247.34,7247.34,7247.34,314000000
2010/5/27,12:59:00,7245.94,7245.94,7245.94,7245.94,301000000
2010/5/27,13:00:00,7244.68,7244.68,7244.68,7244.68,275000000
2010/5/27,13:01:00,7245.66,7245.66,7245.66,7245.66,294000000
2010/5/27,13:02:00,7243.73,7243.73,7243.73,7243.73,297000000
2010/5/27,13:03:00,7243.31,7243.31,7243.31,7243.31,258000000
2010/5/27,13:04:00,7241.71,7241.71,7241.71,7241.71,277000000
2010/5/27,13:05:00,7241.28,7241.28,7241.28,7241.28,318000000
2010/5/27,13:06:00,7242.06,7242.06,7242.06,7242.06,319000000
2010/5/27,13:07:00,7238.76,7238.76,7238.76,7238.76,338000000
2010/5/27,13:08:00,7238.16,7238.16,7238.16,7238.16,264000000
2010/5/27,13:09:00,7237.62,7237.62,7237.62,7237.62,257000000
2010/5/27,13:10:00,7235.38,7235.38,7235.38,7235.38,309000000
2010/5/27,13:11:00,7236.25,7236.25,7236.25,7236.25,268000000
2010/5/27,13:12:00,7236.35,7236.35,7236.35,7236.35,301000000
2010/5/27,13:13:00,7238.37,7238.37,7238.37,7238.37,287000000
2010/5/27,13:14:00,7238.58,7238.58,7238.58,7238.58,320000000
2010/5/27,13:15:00,7244.77,7244.77,7244.77,7244.77,307000000
2010/5/27,13:16:00,7246.67,7246.67,7246.67,7246.67,349000000
2010/5/27,13:17:00,7249.94,7249.94,7249.94,7249.94,374000000
2010/5/27,13:18:00,7251.44,7251.44,7251.44,7251.44,504000000
2010/5/27,13:19:00,7253.47,7253.47,7253.47,7253.47,403000000
2010/5/27,13:20:00,7254.63,7254.63,7254.63,7254.63,476000000
2010/5/27,13:21:00,7254.59,7254.59,7254.59,7254.59,416000000
2010/5/27,13:22:00,7251.03,7251.03,7251.03,7251.03,522000000
2010/5/27,13:23:00,7254.68,7254.68,7254.68,7254.68,431000000
2010/5/27,13:24:00,7250.71,7250.71,7250.71,7250.71,519000000
2010/5/27,13:25:00,7250.88,7250.88,7250.88,7250.88,484000000
2010/5/27,13:26:00,7250.88,7250.88,7250.88,7250.88,0
2010/5/27,13:27:00,7250.88,7250.88,7250.88,7250.88,0
2010/5/27,13:28:00,7250.88,7250.88,7250.88,7250.88,0
2010/5/27,13:29:00,7250.88,7250.88,7250.88,7250.88,0
2010/5/27,13:30:00,7243.16,7243.16,7243.16,7243.16,4263000064
2010/5/28,09:01:00,7338.77,7338.77,7338.77,7338.77,3527000064
2010/5/28,09:02:00,7335.57,7335.57,7335.57,7335.57,1095000064
2010/5/28,09:03:00,7332.31,7332.31,7332.31,7332.31,1180000000
2010/5/28,09:04:00,7332.46,7332.46,7332.46,7332.46,998000000
2010/5/28,09:05:00,7332.34,7332.34,7332.34,7332.34,834000000
2010/5/28,09:06:00,7330.99,7330.99,7330.99,7330.99,745000000
2010/5/28,09:07:00,7334.54,7334.54,7334.54,7334.54,690000000
2010/5/28,09:08:00,7336.22,7336.22,7336.22,7336.22,734000000
2010/5/28,09:09:00,7341.26,7341.26,7341.26,7341.26,724000000
2010/5/28,09:10:00,7337.43,7337.43,7337.43,7337.43,853000000
2010/5/28,09:11:00,7342.02,7342.02,7342.02,7342.02,847000000
2010/5/28,09:12:00,7337.28,7337.28,7337.28,7337.28,791000000
2010/5/28,09:13:00,7336.83,7336.83,7336.83,7336.83,826000000
2010/5/28,09:14:00,7331.32,7331.32,7331.32,7331.32,879000000
2010/5/28,09:15:00,7329.39,7329.39,7329.39,7329.39,677000000
2010/5/28,09:16:00,7327.99,7327.99,7327.99,7327.99,616000000
2010/5/28,09:17:00,7329.17,7329.17,7329.17,7329.17,567000000
2010/5/28,09:18:00,7329.74,7329.74,7329.74,7329.74,522000000
2010/5/28,09:19:00,7330.24,7330.24,7330.24,7330.24,476000000
2010/5/28,09:20:00,7330.24,7330.24,7330.24,7330.24,570000000
2010/5/28,09:21:00,7333.97,7333.97,7333.97,7333.97,568000000
2010/5/28,09:22:00,7340.71,7340.71,7340.71,7340.71,617000000
2010/5/28,09:23:00,7345.92,7345.92,7345.92,7345.92,789000000
2010/5/28,09:24:00,7354.24,7354.24,7354.24,7354.24,840000000
2010/5/28,09:25:00,7359.87,7359.87,7359.87,7359.87,791000000
2010/5/28,09:26:00,7361.91,7361.91,7361.91,7361.91,782000000
2010/5/28,09:27:00,7363.06,7363.06,7363.06,7363.06,802000000
2010/5/28,09:28:00,7362.61,7362.61,7362.61,7362.61,704000000
2010/5/28,09:29:00,7364.01,7364.01,7364.01,7364.01,601000000
2010/5/28,09:30:00,7363.75,7363.75,7363.75,7363.75,521000000
2010/5/28,09:31:00,7363.45,7363.45,7363.45,7363.45,512000000
2010/5/28,09:32:00,7362.30,7362.30,7362.30,7362.30,533000000
2010/5/28,09:33:00,7359.37,7359.37,7359.37,7359.37,498000000
2010/5/28,09:34:00,7356.39,7356.39,7356.39,7356.39,479000000
2010/5/28,09:35:00,7355.10,7355.10,7355.10,7355.10,500000000
2010/5/28,09:36:00,7353.78,7353.78,7353.78,7353.78,431000000
2010/5/28,09:37:00,7355.06,7355.06,7355.06,7355.06,409000000
2010/5/28,09:38:00,7353.96,7353.96,7353.96,7353.96,387000000
2010/5/28,09:39:00,7353.52,7353.52,7353.52,7353.52,382000000
2010/5/28,09:40:00,7352.80,7352.80,7352.80,7352.80,328000000
2010/5/28,09:41:00,7349.44,7349.44,7349.44,7349.44,325000000
2010/5/28,09:42:00,7350.61,7350.61,7350.61,7350.61,381000000
2010/5/28,09:43:00,7351.34,7351.34,7351.34,7351.34,360000000
2010/5/28,09:44:00,7351.18,7351.18,7351.18,7351.18,299000000
2010/5/28,09:45:00,7350.19,7350.19,7350.19,7350.19,349000000
2010/5/28,09:46:00,7352.04,7352.04,7352.04,7352.04,331000000
2010/5/28,09:47:00,7349.82,7349.82,7349.82,7349.82,345000000
2010/5/28,09:48:00,7350.65,7350.65,7350.65,7350.65,293000000
2010/5/28,09:49:00,7349.81,7349.81,7349.81,7349.81,362000000
2010/5/28,09:50:00,7350.33,7350.33,7350.33,7350.33,364000000
2010/5/28,09:51:00,7351.03,7351.03,7351.03,7351.03,333000000
2010/5/28,09:52:00,7352.25,7352.25,7352.25,7352.25,337000000
2010/5/28,09:53:00,7352.14,7352.14,7352.14,7352.14,385000000
2010/5/28,09:54:00,7351.50,7351.50,7351.50,7351.50,281000000
2010/5/28,09:55:00,7353.40,7353.40,7353.40,7353.40,297000000
2010/5/28,09:56:00,7353.55,7353.55,7353.55,7353.55,296000000
2010/5/28,09:57:00,7351.64,7351.64,7351.64,7351.64,365000000
2010/5/28,09:58:00,7351.83,7351.83,7351.83,7351.83,326000000
2010/5/28,09:59:00,7349.54,7349.54,7349.54,7349.54,345000000
2010/5/28,10:00:00,7348.60,7348.60,7348.60,7348.60,257000000
2010/5/28,10:01:00,7348.95,7348.95,7348.95,7348.95,311000000
2010/5/28,10:02:00,7348.09,7348.09,7348.09,7348.09,276000000
2010/5/28,10:03:00,7347.19,7347.19,7347.19,7347.19,338000000
2010/5/28,10:04:00,7348.62,7348.62,7348.62,7348.62,303000000
2010/5/28,10:05:00,7345.59,7345.59,7345.59,7345.59,310000000
2010/5/28,10:06:00,7345.54,7345.54,7345.54,7345.54,276000000
2010/5/28,10:07:00,7345.47,7345.47,7345.47,7345.47,288000000
2010/5/28,10:08:00,7343.08,7343.08,7343.08,7343.08,326000000
2010/5/28,10:09:00,7343.40,7343.40,7343.40,7343.40,271000000
2010/5/28,10:10:00,7343.48,7343.48,7343.48,7343.48,302000000
2010/5/28,10:11:00,7343.23,7343.23,7343.23,7343.23,304000000
2010/5/28,10:12:00,7342.62,7342.62,7342.62,7342.62,288000000
2010/5/28,10:13:00,7343.45,7343.45,7343.45,7343.45,267000000
2010/5/28,10:14:00,7341.26,7341.26,7341.26,7341.26,339000000
2010/5/28,10:15:00,7342.74,7342.74,7342.74,7342.74,275000000
2010/5/28,10:16:00,7338.65,7338.65,7338.65,7338.65,335000000
2010/5/28,10:17:00,7336.34,7336.34,7336.34,7336.34,405000000
2010/5/28,10:18:00,7332.07,7332.07,7332.07,7332.07,508000000
2010/5/28,10:19:00,7321.00,7321.00,7321.00,7321.00,883000000
2010/5/28,10:20:00,7314.55,7314.55,7314.55,7314.55,736000000
2010/5/28,10:21:00,7310.81,7310.81,7310.81,7310.81,628000000
2010/5/28,10:22:00,7309.57,7309.57,7309.57,7309.57,535000000
2010/5/28,10:23:00,7310.83,7310.83,7310.83,7310.83,433000000
2010/5/28,10:24:00,7312.14,7312.14,7312.14,7312.14,362000000
2010/5/28,10:25:00,7313.37,7313.37,7313.37,7313.37,276000000
2010/5/28,10:26:00,7313.73,7313.73,7313.73,7313.73,284000000
2010/5/28,10:27:00,7316.69,7316.69,7316.69,7316.69,249000000
2010/5/28,10:28:00,7318.11,7318.11,7318.11,7318.11,246000000
2010/5/28,10:29:00,7319.50,7319.50,7319.50,7319.50,232000000
2010/5/28,10:30:00,7320.17,7320.17,7320.17,7320.17,215000000
2010/5/28,10:31:00,7316.33,7316.33,7316.33,7316.33,321000000
2010/5/28,10:32:00,7317.26,7317.26,7317.26,7317.26,245000000
2010/5/28,10:33:00,7314.57,7314.57,7314.57,7314.57,285000000
2010/5/28,10:34:00,7316.26,7316.26,7316.26,7316.26,215000000
2010/5/28,10:35:00,7316.29,7316.29,7316.29,7316.29,256000000
2010/5/28,10:36:00,7314.45,7314.45,7314.45,7314.45,255000000
2010/5/28,10:37:00,7313.93,7313.93,7313.93,7313.93,290000000
2010/5/28,10:38:00,7312.69,7312.69,7312.69,7312.69,274000000
2010/5/28,10:39:00,7311.48,7311.48,7311.48,7311.48,213000000
2010/5/28,10:40:00,7310.90,7310.90,7310.90,7310.90,237000000
2010/5/28,10:41:00,7313.32,7313.32,7313.32,7313.32,277000000
2010/5/28,10:42:00,7313.20,7313.20,7313.20,7313.20,264000000
2010/5/28,10:43:00,7314.56,7314.56,7314.56,7314.56,298000000
2010/5/28,10:44:00,7314.80,7314.80,7314.80,7314.80,298000000
2010/5/28,10:45:00,7314.33,7314.33,7314.33,7314.33,279000000
2010/5/28,10:46:00,7314.22,7314.22,7314.22,7314.22,243000000
2010/5/28,10:47:00,7313.09,7313.09,7313.09,7313.09,308000000
2010/5/28,10:48:00,7311.43,7311.43,7311.43,7311.43,292000000
2010/5/28,10:49:00,7308.34,7308.34,7308.34,7308.34,267000000
2010/5/28,10:50:00,7307.93,7307.93,7307.93,7307.93,319000000
2010/5/28,10:51:00,7304.75,7304.75,7304.75,7304.75,345000000
2010/5/28,10:52:00,7301.71,7301.71,7301.71,7301.71,319000000
2010/5/28,10:53:00,7299.30,7299.30,7299.30,7299.30,437000000
2010/5/28,10:54:00,7295.43,7295.43,7295.43,7295.43,342000000
2010/5/28,10:55:00,7295.31,7295.31,7295.31,7295.31,382000000
2010/5/28,10:56:00,7294.64,7294.64,7294.64,7294.64,349000000
2010/5/28,10:57:00,7294.51,7294.51,7294.51,7294.51,287000000
2010/5/28,10:58:00,7294.49,7294.49,7294.49,7294.49,300000000
2010/5/28,10:59:00,7294.55,7294.55,7294.55,7294.55,232000000
2010/5/28,11:00:00,7295.69,7295.69,7295.69,7295.69,250000000
2010/5/28,11:01:00,7295.34,7295.34,7295.34,7295.34,222000000
2010/5/28,11:02:00,7296.85,7296.85,7296.85,7296.85,199000000
2010/5/28,11:03:00,7298.69,7298.69,7298.69,7298.69,173000000
2010/5/28,11:04:00,7301.11,7301.11,7301.11,7301.11,272000000
2010/5/28,11:05:00,7304.09,7304.09,7304.09,7304.09,219000000
2010/5/28,11:06:00,7306.35,7306.35,7306.35,7306.35,215000000
2010/5/28,11:07:00,7305.80,7305.80,7305.80,7305.80,179000000
2010/5/28,11:08:00,7307.93,7307.93,7307.93,7307.93,275000000
2010/5/28,11:09:00,7306.03,7306.03,7306.03,7306.03,217000000
2010/5/28,11:10:00,7309.59,7309.59,7309.59,7309.59,212000000
2010/5/28,11:11:00,7309.31,7309.31,7309.31,7309.31,223000000
2010/5/28,11:12:00,7311.65,7311.65,7311.65,7311.65,222000000
2010/5/28,11:13:00,7309.00,7309.00,7309.00,7309.00,233000000
2010/5/28,11:14:00,7309.26,7309.26,7309.26,7309.26,214000000
2010/5/28,11:15:00,7308.39,7308.39,7308.39,7308.39,235000000
2010/5/28,11:16:00,7307.42,7307.42,7307.42,7307.42,239000000
2010/5/28,11:17:00,7305.07,7305.07,7305.07,7305.07,203000000
2010/5/28,11:18:00,7304.33,7304.33,7304.33,7304.33,213000000
2010/5/28,11:19:00,7300.58,7300.58,7300.58,7300.58,276000000
2010/5/28,11:20:00,7297.54,7297.54,7297.54,7297.54,425000000
2010/5/28,11:21:00,7296.36,7296.36,7296.36,7296.36,279000000
2010/5/28,11:22:00,7295.68,7295.68,7295.68,7295.68,280000000
2010/5/28,11:23:00,7293.66,7293.66,7293.66,7293.66,242000000
2010/5/28,11:24:00,7294.87,7294.87,7294.87,7294.87,196000000
2010/5/28,11:25:00,7294.88,7294.88,7294.88,7294.88,282000000
2010/5/28,11:26:00,7297.38,7297.38,7297.38,7297.38,205000000
2010/5/28,11:27:00,7297.02,7297.02,7297.02,7297.02,217000000
2010/5/28,11:28:00,7298.03,7298.03,7298.03,7298.03,181000000
2010/5/28,11:29:00,7297.01,7297.01,7297.01,7297.01,181000000
2010/5/28,11:30:00,7297.46,7297.46,7297.46,7297.46,190000000
2010/5/28,11:31:00,7299.66,7299.66,7299.66,7299.66,144000000
2010/5/28,11:32:00,7301.01,7301.01,7301.01,7301.01,167000000
2010/5/28,11:33:00,7300.70,7300.70,7300.70,7300.70,165000000
2010/5/28,11:34:00,7301.43,7301.43,7301.43,7301.43,181000000
2010/5/28,11:35:00,7300.45,7300.45,7300.45,7300.45,154000000
2010/5/28,11:36:00,7300.71,7300.71,7300.71,7300.71,166000000
2010/5/28,11:37:00,7301.52,7301.52,7301.52,7301.52,146000000
2010/5/28,11:38:00,7300.38,7300.38,7300.38,7300.38,163000000
2010/5/28,11:39:00,7303.22,7303.22,7303.22,7303.22,170000000
2010/5/28,11:40:00,7300.80,7300.80,7300.80,7300.80,167000000
2010/5/28,11:41:00,7300.01,7300.01,7300.01,7300.01,161000000
2010/5/28,11:42:00,7302.28,7302.28,7302.28,7302.28,230000000
2010/5/28,11:43:00,7297.59,7297.59,7297.59,7297.59,261000000
2010/5/28,11:44:00,7299.76,7299.76,7299.76,7299.76,287000000
2010/5/28,11:45:00,7299.53,7299.53,7299.53,7299.53,156000000
2010/5/28,11:46:00,7297.12,7297.12,7297.12,7297.12,147000000
2010/5/28,11:47:00,7299.45,7299.45,7299.45,7299.45,132000000
2010/5/28,11:48:00,7297.12,7297.12,7297.12,7297.12,162000000
2010/5/28,11:49:00,7299.17,7299.17,7299.17,7299.17,210000000
2010/5/28,11:50:00,7300.81,7300.81,7300.81,7300.81,181000000
2010/5/28,11:51:00,7303.22,7303.22,7303.22,7303.22,178000000
2010/5/28,11:52:00,7305.15,7305.15,7305.15,7305.15,249000000
2010/5/28,11:53:00,7307.73,7307.73,7307.73,7307.73,283000000
2010/5/28,11:54:00,7306.74,7306.74,7306.74,7306.74,236000000
2010/5/28,11:55:00,7309.31,7309.31,7309.31,7309.31,284000000
2010/5/28,11:56:00,7311.14,7311.14,7311.14,7311.14,238000000
2010/5/28,11:57:00,7313.88,7313.88,7313.88,7313.88,224000000
2010/5/28,11:58:00,7316.47,7316.47,7316.47,7316.47,358000000
2010/5/28,11:59:00,7316.74,7316.74,7316.74,7316.74,210000000
2010/5/28,12:00:00,7316.76,7316.76,7316.76,7316.76,274000000
2010/5/28,12:01:00,7318.12,7318.12,7318.12,7318.12,239000000
2010/5/28,12:02:00,7317.78,7317.78,7317.78,7317.78,236000000
2010/5/28,12:03:00,7320.48,7320.48,7320.48,7320.48,216000000
2010/5/28,12:04:00,7319.39,7319.39,7319.39,7319.39,222000000
2010/5/28,12:05:00,7318.88,7318.88,7318.88,7318.88,228000000
2010/5/28,12:06:00,7321.50,7321.50,7321.50,7321.50,212000000
2010/5/28,12:07:00,7320.78,7320.78,7320.78,7320.78,261000000
2010/5/28,12:08:00,7320.79,7320.79,7320.79,7320.79,269000000
2010/5/28,12:09:00,7322.56,7322.56,7322.56,7322.56,354000000
2010/5/28,12:10:00,7324.54,7324.54,7324.54,7324.54,275000000
2010/5/28,12:11:00,7322.85,7322.85,7322.85,7322.85,193000000
2010/5/28,12:12:00,7325.89,7325.89,7325.89,7325.89,211000000
2010/5/28,12:13:00,7322.25,7322.25,7322.25,7322.25,310000000
2010/5/28,12:14:00,7321.17,7321.17,7321.17,7321.17,224000000
2010/5/28,12:15:00,7322.53,7322.53,7322.53,7322.53,234000000
2010/5/28,12:16:00,7321.48,7321.48,7321.48,7321.48,454000000
2010/5/28,12:17:00,7322.94,7322.94,7322.94,7322.94,289000000
2010/5/28,12:18:00,7321.90,7321.90,7321.90,7321.90,285000000
2010/5/28,12:19:00,7322.66,7322.66,7322.66,7322.66,189000000
2010/5/28,12:20:00,7324.92,7324.92,7324.92,7324.92,182000000
2010/5/28,12:21:00,7321.89,7321.89,7321.89,7321.89,209000000
2010/5/28,12:22:00,7321.31,7321.31,7321.31,7321.31,189000000
2010/5/28,12:23:00,7321.13,7321.13,7321.13,7321.13,181000000
2010/5/28,12:24:00,7322.58,7322.58,7322.58,7322.58,238000000
2010/5/28,12:25:00,7323.45,7323.45,7323.45,7323.45,257000000
2010/5/28,12:26:00,7325.02,7325.02,7325.02,7325.02,238000000
2010/5/28,12:27:00,7323.48,7323.48,7323.48,7323.48,214000000
2010/5/28,12:28:00,7327.32,7327.32,7327.32,7327.32,185000000
2010/5/28,12:29:00,7327.52,7327.52,7327.52,7327.52,228000000
2010/5/28,12:30:00,7327.51,7327.51,7327.51,7327.51,281000000
2010/5/28,12:31:00,7328.00,7328.00,7328.00,7328.00,339000000
2010/5/28,12:32:00,7329.29,7329.29,7329.29,7329.29,266000000
2010/5/28,12:33:00,7326.96,7326.96,7326.96,7326.96,251000000
2010/5/28,12:34:00,7325.87,7325.87,7325.87,7325.87,259000000
2010/5/28,12:35:00,7326.81,7326.81,7326.81,7326.81,249000000
2010/5/28,12:36:00,7320.35,7320.35,7320.35,7320.35,390000000
2010/5/28,12:37:00,7318.00,7318.00,7318.00,7318.00,238000000
2010/5/28,12:38:00,7317.22,7317.22,7317.22,7317.22,286000000
2010/5/28,12:39:00,7314.91,7314.91,7314.91,7314.91,252000000
2010/5/28,12:40:00,7310.78,7310.78,7310.78,7310.78,427000000
2010/5/28,12:41:00,7308.73,7308.73,7308.73,7308.73,290000000
2010/5/28,12:42:00,7304.34,7304.34,7304.34,7304.34,301000000
2010/5/28,12:43:00,7299.87,7299.87,7299.87,7299.87,480000000
2010/5/28,12:44:00,7297.16,7297.16,7297.16,7297.16,380000000
2010/5/28,12:45:00,7295.17,7295.17,7295.17,7295.17,322000000
2010/5/28,12:46:00,7290.65,7290.65,7290.65,7290.65,595000000
2010/5/28,12:47:00,7286.47,7286.47,7286.47,7286.47,455000000
2010/5/28,12:48:00,7283.00,7283.00,7283.00,7283.00,583000000
2010/5/28,12:49:00,7283.05,7283.05,7283.05,7283.05,309000000
2010/5/28,12:50:00,7281.97,7281.97,7281.97,7281.97,353000000
2010/5/28,12:51:00,7281.30,7281.30,7281.30,7281.30,304000000
2010/5/28,12:52:00,7279.74,7279.74,7279.74,7279.74,264000000
2010/5/28,12:53:00,7277.68,7277.68,7277.68,7277.68,320000000
2010/5/28,12:54:00,7277.07,7277.07,7277.07,7277.07,283000000
2010/5/28,12:55:00,7276.49,7276.49,7276.49,7276.49,262000000
2010/5/28,12:56:00,7276.15,7276.15,7276.15,7276.15,265000000
2010/5/28,12:57:00,7277.17,7277.17,7277.17,7277.17,353000000
2010/5/28,12:58:00,7277.57,7277.57,7277.57,7277.57,238000000
2010/5/28,12:59:00,7279.04,7279.04,7279.04,7279.04,229000000
2010/5/28,13:00:00,7279.56,7279.56,7279.56,7279.56,181000000
2010/5/28,13:01:00,7282.23,7282.23,7282.23,7282.23,272000000
2010/5/28,13:02:00,7285.44,7285.44,7285.44,7285.44,238000000
2010/5/28,13:03:00,7286.90,7286.90,7286.90,7286.90,261000000
2010/5/28,13:04:00,7288.06,7288.06,7288.06,7288.06,242000000
2010/5/28,13:05:00,7288.63,7288.63,7288.63,7288.63,265000000
2010/5/28,13:06:00,7290.13,7290.13,7290.13,7290.13,365000000
2010/5/28,13:07:00,7289.27,7289.27,7289.27,7289.27,249000000
2010/5/28,13:08:00,7289.50,7289.50,7289.50,7289.50,289000000
2010/5/28,13:09:00,7285.76,7285.76,7285.76,7285.76,275000000
2010/5/28,13:10:00,7285.75,7285.75,7285.75,7285.75,287000000
2010/5/28,13:11:00,7280.46,7280.46,7280.46,7280.46,359000000
2010/5/28,13:12:00,7279.42,7279.42,7279.42,7279.42,383000000
2010/5/28,13:13:00,7278.48,7278.48,7278.48,7278.48,399000000
2010/5/28,13:14:00,7277.79,7277.79,7277.79,7277.79,422000000
2010/5/28,13:15:00,7277.04,7277.04,7277.04,7277.04,405000000
2010/5/28,13:16:00,7274.65,7274.65,7274.65,7274.65,446000000
2010/5/28,13:17:00,7271.80,7271.80,7271.80,7271.80,462000000
2010/5/28,13:18:00,7271.30,7271.30,7271.30,7271.30,529000000
2010/5/28,13:19:00,7277.79,7277.79,7277.79,7277.79,545000000
2010/5/28,13:20:00,7274.96,7274.96,7274.96,7274.96,428000000
2010/5/28,13:21:00,7283.95,7283.95,7283.95,7283.95,655000000
2010/5/28,13:22:00,7287.88,7287.88,7287.88,7287.88,483000000
2010/5/28,13:23:00,7292.69,7292.69,7292.69,7292.69,477000000
2010/5/28,13:24:00,7293.21,7293.21,7293.21,7293.21,409000000
2010/5/28,13:25:00,7290.68,7290.68,7290.68,7290.68,528000000
2010/5/28,13:26:00,7290.68,7290.68,7290.68,7290.68,0
2010/5/28,13:27:00,7290.68,7290.68,7290.68,7290.68,0
2010/5/28,13:28:00,7290.68,7290.68,7290.68,7290.68,0
2010/5/28,13:29:00,7290.68,7290.68,7290.68,7290.68,0
2010/5/28,13:30:00,7295.32,7295.32,7295.32,7295.32,2058032640
2010/5/31,09:01:00,7312.26,7312.26,7312.26,7312.26,1684999936
2010/5/31,09:02:00,7312.07,7312.07,7312.07,7312.07,435000000
2010/5/31,09:03:00,7313.20,7313.20,7313.20,7313.20,467000000
2010/5/31,09:04:00,7317.45,7317.45,7317.45,7317.45,442000000
2010/5/31,09:05:00,7317.56,7317.56,7317.56,7317.56,388000000
2010/5/31,09:06:00,7314.92,7314.92,7314.92,7314.92,434000000
2010/5/31,09:07:00,7310.92,7310.92,7310.92,7310.92,438000000
2010/5/31,09:08:00,7307.40,7307.40,7307.40,7307.40,477000000
2010/5/31,09:09:00,7304.18,7304.18,7304.18,7304.18,513000000
2010/5/31,09:10:00,7311.24,7311.24,7311.24,7311.24,472000000
2010/5/31,09:11:00,7312.07,7312.07,7312.07,7312.07,337000000
2010/5/31,09:12:00,7312.62,7312.62,7312.62,7312.62,317000000
2010/5/31,09:13:00,7314.22,7314.22,7314.22,7314.22,323000000
2010/5/31,09:14:00,7313.68,7313.68,7313.68,7313.68,332000000
2010/5/31,09:15:00,7311.98,7311.98,7311.98,7311.98,313000000
2010/5/31,09:16:00,7312.59,7312.59,7312.59,7312.59,305000000
2010/5/31,09:17:00,7312.91,7312.91,7312.91,7312.91,265000000
2010/5/31,09:18:00,7318.06,7318.06,7318.06,7318.06,288000000
2010/5/31,09:19:00,7315.77,7315.77,7315.77,7315.77,307000000
2010/5/31,09:20:00,7318.16,7318.16,7318.16,7318.16,304000000
2010/5/31,09:21:00,7318.65,7318.65,7318.65,7318.65,313000000
2010/5/31,09:22:00,7321.56,7321.56,7321.56,7321.56,332000000
2010/5/31,09:23:00,7324.93,7324.93,7324.93,7324.93,445000000
2010/5/31,09:24:00,7328.68,7328.68,7328.68,7328.68,416000000
2010/5/31,09:25:00,7329.28,7329.28,7329.28,7329.28,418000000
2010/5/31,09:26:00,7333.43,7333.43,7333.43,7333.43,449000000
2010/5/31,09:27:00,7335.80,7335.80,7335.80,7335.80,376000000
2010/5/31,09:28:00,7335.20,7335.20,7335.20,7335.20,374000000
2010/5/31,09:29:00,7334.16,7334.16,7334.16,7334.16,365000000
2010/5/31,09:30:00,7334.75,7334.75,7334.75,7334.75,356000000
2010/5/31,09:31:00,7332.37,7332.37,7332.37,7332.37,292000000
2010/5/31,09:32:00,7329.80,7329.80,7329.80,7329.80,278000000
2010/5/31,09:33:00,7326.73,7326.73,7326.73,7326.73,265000000
2010/5/31,09:34:00,7324.50,7324.50,7324.50,7324.50,257000000
2010/5/31,09:35:00,7322.39,7322.39,7322.39,7322.39,222000000
2010/5/31,09:36:00,7321.67,7321.67,7321.67,7321.67,216000000
2010/5/31,09:37:00,7319.19,7319.19,7319.19,7319.19,167000000
2010/5/31,09:38:00,7316.24,7316.24,7316.24,7316.24,173000000
2010/5/31,09:39:00,7314.78,7314.78,7314.78,7314.78,210000000
2010/5/31,09:40:00,7311.79,7311.79,7311.79,7311.79,387000000
2010/5/31,09:41:00,7309.89,7309.89,7309.89,7309.89,299000000
2010/5/31,09:42:00,7307.73,7307.73,7307.73,7307.73,490000000
2010/5/31,09:43:00,7301.24,7301.24,7301.24,7301.24,409000000
2010/5/31,09:44:00,7296.97,7296.97,7296.97,7296.97,326000000
2010/5/31,09:45:00,7293.64,7293.64,7293.64,7293.64,436000000
2010/5/31,09:46:00,7292.54,7292.54,7292.54,7292.54,401000000
2010/5/31,09:47:00,7294.03,7294.03,7294.03,7294.03,247000000
2010/5/31,09:48:00,7294.83,7294.83,7294.83,7294.83,246000000
2010/5/31,09:49:00,7297.28,7297.28,7297.28,7297.28,238000000
2010/5/31,09:50:00,7297.59,7297.59,7297.59,7297.59,223000000
2010/5/31,09:51:00,7297.00,7297.00,7297.00,7297.00,201000000
2010/5/31,09:52:00,7301.83,7301.83,7301.83,7301.83,174000000
2010/5/31,09:53:00,7301.52,7301.52,7301.52,7301.52,149000000
2010/5/31,09:54:00,7300.28,7300.28,7300.28,7300.28,218000000
2010/5/31,09:55:00,7299.14,7299.14,7299.14,7299.14,219000000
2010/5/31,09:56:00,7299.37,7299.37,7299.37,7299.37,249000000
2010/5/31,09:57:00,7297.05,7297.05,7297.05,7297.05,206000000
2010/5/31,09:58:00,7294.03,7294.03,7294.03,7294.03,200000000
2010/5/31,09:59:00,7292.60,7292.60,7292.60,7292.60,211000000
2010/5/31,10:00:00,7293.80,7293.80,7293.80,7293.80,201000000
2010/5/31,10:01:00,7292.69,7292.69,7292.69,7292.69,173000000
2010/5/31,10:02:00,7294.71,7294.71,7294.71,7294.71,146000000
2010/5/31,10:03:00,7296.19,7296.19,7296.19,7296.19,178000000
2010/5/31,10:04:00,7293.38,7293.38,7293.38,7293.38,175000000
2010/5/31,10:05:00,7296.89,7296.89,7296.89,7296.89,141000000
2010/5/31,10:06:00,7297.07,7297.07,7297.07,7297.07,163000000
2010/5/31,10:07:00,7299.49,7299.49,7299.49,7299.49,151000000
2010/5/31,10:08:00,7300.52,7300.52,7300.52,7300.52,171000000
2010/5/31,10:09:00,7301.50,7301.50,7301.50,7301.50,204000000
2010/5/31,10:10:00,7307.78,7307.78,7307.78,7307.78,259000000
2010/5/31,10:11:00,7308.02,7308.02,7308.02,7308.02,286000000
2010/5/31,10:12:00,7312.62,7312.62,7312.62,7312.62,291000000
2010/5/31,10:13:00,7312.07,7312.07,7312.07,7312.07,237000000
2010/5/31,10:14:00,7310.52,7310.52,7310.52,7310.52,215000000
2010/5/31,10:15:00,7311.01,7311.01,7311.01,7311.01,176000000
2010/5/31,10:16:00,7311.72,7311.72,7311.72,7311.72,168000000
2010/5/31,10:17:00,7310.12,7310.12,7310.12,7310.12,177000000
2010/5/31,10:18:00,7309.87,7309.87,7309.87,7309.87,153000000
2010/5/31,10:19:00,7311.70,7311.70,7311.70,7311.70,131000000
2010/5/31,10:20:00,7310.05,7310.05,7310.05,7310.05,135000000
2010/5/31,10:21:00,7309.61,7309.61,7309.61,7309.61,162000000
2010/5/31,10:22:00,7310.34,7310.34,7310.34,7310.34,144000000
2010/5/31,10:23:00,7307.59,7307.59,7307.59,7307.59,233000000
2010/5/31,10:24:00,7308.13,7308.13,7308.13,7308.13,178000000
2010/5/31,10:25:00,7310.15,7310.15,7310.15,7310.15,137000000
2010/5/31,10:26:00,7309.49,7309.49,7309.49,7309.49,148000000
2010/5/31,10:27:00,7309.60,7309.60,7309.60,7309.60,175000000
2010/5/31,10:28:00,7307.65,7307.65,7307.65,7307.65,137000000
2010/5/31,10:29:00,7305.57,7305.57,7305.57,7305.57,144000000
2010/5/31,10:30:00,7303.95,7303.95,7303.95,7303.95,157000000
2010/5/31,10:31:00,7303.86,7303.86,7303.86,7303.86,156000000
2010/5/31,10:32:00,7305.26,7305.26,7305.26,7305.26,183000000
2010/5/31,10:33:00,7305.45,7305.45,7305.45,7305.45,269000000
2010/5/31,10:34:00,7304.62,7304.62,7304.62,7304.62,161000000
2010/5/31,10:35:00,7305.61,7305.61,7305.61,7305.61,139000000
2010/5/31,10:36:00,7304.74,7304.74,7304.74,7304.74,186000000
2010/5/31,10:37:00,7308.97,7308.97,7308.97,7308.97,164000000
2010/5/31,10:38:00,7309.46,7309.46,7309.46,7309.46,170000000
2010/5/31,10:39:00,7308.73,7308.73,7308.73,7308.73,176000000
2010/5/31,10:40:00,7310.20,7310.20,7310.20,7310.20,205000000
2010/5/31,10:41:00,7309.83,7309.83,7309.83,7309.83,199000000
2010/5/31,10:42:00,7314.64,7314.64,7314.64,7314.64,176000000
2010/5/31,10:43:00,7313.26,7313.26,7313.26,7313.26,191000000
2010/5/31,10:44:00,7312.01,7312.01,7312.01,7312.01,206000000
2010/5/31,10:45:00,7313.58,7313.58,7313.58,7313.58,232000000
2010/5/31,10:46:00,7313.88,7313.88,7313.88,7313.88,242000000
2010/5/31,10:47:00,7317.37,7317.37,7317.37,7317.37,352000000
2010/5/31,10:48:00,7315.56,7315.56,7315.56,7315.56,317000000
2010/5/31,10:49:00,7318.35,7318.35,7318.35,7318.35,289000000
2010/5/31,10:50:00,7317.41,7317.41,7317.41,7317.41,200000000
2010/5/31,10:51:00,7319.67,7319.67,7319.67,7319.67,239000000
2010/5/31,10:52:00,7320.99,7320.99,7320.99,7320.99,302000000
2010/5/31,10:53:00,7320.24,7320.24,7320.24,7320.24,266000000
2010/5/31,10:54:00,7321.31,7321.31,7321.31,7321.31,239000000
2010/5/31,10:55:00,7322.13,7322.13,7322.13,7322.13,213000000
2010/5/31,10:56:00,7322.89,7322.89,7322.89,7322.89,184000000
2010/5/31,10:57:00,7323.29,7323.29,7323.29,7323.29,214000000
2010/5/31,10:58:00,7325.74,7325.74,7325.74,7325.74,249000000
2010/5/31,10:59:00,7335.73,7335.73,7335.73,7335.73,533000000
2010/5/31,11:00:00,7339.15,7339.15,7339.15,7339.15,356000000
2010/5/31,11:01:00,7342.30,7342.30,7342.30,7342.30,427000000
2010/5/31,11:02:00,7342.15,7342.15,7342.15,7342.15,369000000
2010/5/31,11:03:00,7341.10,7341.10,7341.10,7341.10,316000000
2010/5/31,11:04:00,7341.28,7341.28,7341.28,7341.28,260000000
2010/5/31,11:05:00,7338.29,7338.29,7338.29,7338.29,296000000
2010/5/31,11:06:00,7337.95,7337.95,7337.95,7337.95,222000000
2010/5/31,11:07:00,7336.02,7336.02,7336.02,7336.02,270000000
2010/5/31,11:08:00,7335.35,7335.35,7335.35,7335.35,202000000
2010/5/31,11:09:00,7336.09,7336.09,7336.09,7336.09,192000000
2010/5/31,11:10:00,7335.66,7335.66,7335.66,7335.66,230000000
2010/5/31,11:11:00,7335.23,7335.23,7335.23,7335.23,189000000
2010/5/31,11:12:00,7336.96,7336.96,7336.96,7336.96,178000000
2010/5/31,11:13:00,7336.17,7336.17,7336.17,7336.17,198000000
2010/5/31,11:14:00,7337.14,7337.14,7337.14,7337.14,261000000
2010/5/31,11:15:00,7337.64,7337.64,7337.64,7337.64,191000000
2010/5/31,11:16:00,7336.84,7336.84,7336.84,7336.84,161000000
2010/5/31,11:17:00,7335.94,7335.94,7335.94,7335.94,178000000
2010/5/31,11:18:00,7337.12,7337.12,7337.12,7337.12,170000000
2010/5/31,11:19:00,7335.94,7335.94,7335.94,7335.94,141000000
2010/5/31,11:20:00,7335.82,7335.82,7335.82,7335.82,148000000
2010/5/31,11:21:00,7335.62,7335.62,7335.62,7335.62,142000000
2010/5/31,11:22:00,7331.95,7331.95,7331.95,7331.95,176000000
2010/5/31,11:23:00,7329.57,7329.57,7329.57,7329.57,154000000
2010/5/31,11:24:00,7330.26,7330.26,7330.26,7330.26,179000000
2010/5/31,11:25:00,7329.72,7329.72,7329.72,7329.72,150000000
2010/5/31,11:26:00,7328.38,7328.38,7328.38,7328.38,131000000
2010/5/31,11:27:00,7331.33,7331.33,7331.33,7331.33,290000000
2010/5/31,11:28:00,7330.33,7330.33,7330.33,7330.33,177000000
2010/5/31,11:29:00,7332.11,7332.11,7332.11,7332.11,150000000
2010/5/31,11:30:00,7331.26,7331.26,7331.26,7331.26,126000000
2010/5/31,11:31:00,7333.02,7333.02,7333.02,7333.02,125000000
2010/5/31,11:32:00,7333.64,7333.64,7333.64,7333.64,146000000
2010/5/31,11:33:00,7332.52,7332.52,7332.52,7332.52,135000000
2010/5/31,11:34:00,7331.09,7331.09,7331.09,7331.09,196000000
2010/5/31,11:35:00,7333.29,7333.29,7333.29,7333.29,160000000
2010/5/31,11:36:00,7331.18,7331.18,7331.18,7331.18,167000000
2010/5/31,11:37:00,7331.99,7331.99,7331.99,7331.99,208000000
2010/5/31,11:38:00,7332.08,7332.08,7332.08,7332.08,168000000
2010/5/31,11:39:00,7333.05,7333.05,7333.05,7333.05,195000000
2010/5/31,11:40:00,7333.38,7333.38,7333.38,7333.38,144000000
2010/5/31,11:41:00,7330.74,7330.74,7330.74,7330.74,185000000
2010/5/31,11:42:00,7332.02,7332.02,7332.02,7332.02,157000000
2010/5/31,11:43:00,7335.84,7335.84,7335.84,7335.84,192000000
2010/5/31,11:44:00,7335.33,7335.33,7335.33,7335.33,164000000
2010/5/31,11:45:00,7336.48,7336.48,7336.48,7336.48,172000000
2010/5/31,11:46:00,7335.31,7335.31,7335.31,7335.31,154000000
2010/5/31,11:47:00,7336.63,7336.63,7336.63,7336.63,172000000
2010/5/31,11:48:00,7335.57,7335.57,7335.57,7335.57,184000000
2010/5/31,11:49:00,7336.19,7336.19,7336.19,7336.19,168000000
2010/5/31,11:50:00,7337.54,7337.54,7337.54,7337.54,129000000
2010/5/31,11:51:00,7336.60,7336.60,7336.60,7336.60,190000000
2010/5/31,11:52:00,7338.25,7338.25,7338.25,7338.25,176000000
2010/5/31,11:53:00,7336.15,7336.15,7336.15,7336.15,183000000
2010/5/31,11:54:00,7338.10,7338.10,7338.10,7338.10,159000000
2010/5/31,11:55:00,7338.22,7338.22,7338.22,7338.22,184000000
2010/5/31,11:56:00,7338.82,7338.82,7338.82,7338.82,171000000
2010/5/31,11:57:00,7340.39,7340.39,7340.39,7340.39,154000000
2010/5/31,11:58:00,7337.57,7337.57,7337.57,7337.57,171000000
2010/5/31,11:59:00,7338.96,7338.96,7338.96,7338.96,177000000
2010/5/31,12:00:00,7336.70,7336.70,7336.70,7336.70,171000000
2010/5/31,12:01:00,7336.64,7336.64,7336.64,7336.64,158000000
2010/5/31,12:02:00,7338.74,7338.74,7338.74,7338.74,168000000
2010/5/31,12:03:00,7339.60,7339.60,7339.60,7339.60,168000000
2010/5/31,12:04:00,7339.73,7339.73,7339.73,7339.73,154000000
2010/5/31,12:05:00,7340.14,7340.14,7340.14,7340.14,222000000
2010/5/31,12:06:00,7339.58,7339.58,7339.58,7339.58,177000000
2010/5/31,12:07:00,7339.87,7339.87,7339.87,7339.87,199000000
2010/5/31,12:08:00,7339.79,7339.79,7339.79,7339.79,157000000
2010/5/31,12:09:00,7341.40,7341.40,7341.40,7341.40,165000000
2010/5/31,12:10:00,7342.95,7342.95,7342.95,7342.95,199000000
2010/5/31,12:11:00,7342.22,7342.22,7342.22,7342.22,171000000
2010/5/31,12:12:00,7343.96,7343.96,7343.96,7343.96,143000000
2010/5/31,12:13:00,7343.17,7343.17,7343.17,7343.17,157000000
2010/5/31,12:14:00,7346.63,7346.63,7346.63,7346.63,175000000
2010/5/31,12:15:00,7344.77,7344.77,7344.77,7344.77,192000000
2010/5/31,12:16:00,7345.21,7345.21,7345.21,7345.21,171000000
2010/5/31,12:17:00,7344.79,7344.79,7344.79,7344.79,192000000
2010/5/31,12:18:00,7344.56,7344.56,7344.56,7344.56,215000000
2010/5/31,12:19:00,7343.96,7343.96,7343.96,7343.96,161000000
2010/5/31,12:20:00,7344.31,7344.31,7344.31,7344.31,193000000
2010/5/31,12:21:00,7344.29,7344.29,7344.29,7344.29,177000000
2010/5/31,12:22:00,7344.24,7344.24,7344.24,7344.24,172000000
2010/5/31,12:23:00,7343.93,7343.93,7343.93,7343.93,160000000
2010/5/31,12:24:00,7343.25,7343.25,7343.25,7343.25,133000000
2010/5/31,12:25:00,7342.08,7342.08,7342.08,7342.08,167000000
2010/5/31,12:26:00,7341.02,7341.02,7341.02,7341.02,167000000
2010/5/31,12:27:00,7339.95,7339.95,7339.95,7339.95,213000000
2010/5/31,12:28:00,7341.03,7341.03,7341.03,7341.03,163000000
2010/5/31,12:29:00,7339.54,7339.54,7339.54,7339.54,181000000
2010/5/31,12:30:00,7337.97,7337.97,7337.97,7337.97,195000000
2010/5/31,12:31:00,7340.47,7340.47,7340.47,7340.47,208000000
2010/5/31,12:32:00,7338.48,7338.48,7338.48,7338.48,177000000
2010/5/31,12:33:00,7339.19,7339.19,7339.19,7339.19,140000000
2010/5/31,12:34:00,7336.66,7336.66,7336.66,7336.66,151000000
2010/5/31,12:35:00,7336.34,7336.34,7336.34,7336.34,144000000
2010/5/31,12:36:00,7336.04,7336.04,7336.04,7336.04,172000000
2010/5/31,12:37:00,7336.61,7336.61,7336.61,7336.61,209000000
2010/5/31,12:38:00,7336.40,7336.40,7336.40,7336.40,154000000
2010/5/31,12:39:00,7335.70,7335.70,7335.70,7335.70,160000000
2010/5/31,12:40:00,7336.93,7336.93,7336.93,7336.93,165000000
2010/5/31,12:41:00,7334.98,7334.98,7334.98,7334.98,172000000
2010/5/31,12:42:00,7336.02,7336.02,7336.02,7336.02,159000000
2010/5/31,12:43:00,7334.98,7334.98,7334.98,7334.98,196000000
2010/5/31,12:44:00,7333.31,7333.31,7333.31,7333.31,209000000
2010/5/31,12:45:00,7333.72,7333.72,7333.72,7333.72,214000000
2010/5/31,12:46:00,7331.81,7331.81,7331.81,7331.81,274000000
2010/5/31,12:47:00,7331.50,7331.50,7331.50,7331.50,200000000
2010/5/31,12:48:00,7332.50,7332.50,7332.50,7332.50,188000000
2010/5/31,12:49:00,7333.55,7333.55,7333.55,7333.55,165000000
2010/5/31,12:50:00,7332.91,7332.91,7332.91,7332.91,169000000
2010/5/31,12:51:00,7333.22,7333.22,7333.22,7333.22,148000000
2010/5/31,12:52:00,7334.03,7334.03,7334.03,7334.03,161000000
2010/5/31,12:53:00,7333.70,7333.70,7333.70,7333.70,225000000
2010/5/31,12:54:00,7333.04,7333.04,7333.04,7333.04,262000000
2010/5/31,12:55:00,7337.08,7337.08,7337.08,7337.08,195000000
2010/5/31,12:56:00,7338.59,7338.59,7338.59,7338.59,183000000
2010/5/31,12:57:00,7339.20,7339.20,7339.20,7339.20,166000000
2010/5/31,12:58:00,7339.66,7339.66,7339.66,7339.66,209000000
2010/5/31,12:59:00,7340.22,7340.22,7340.22,7340.22,192000000
2010/5/31,13:00:00,7338.77,7338.77,7338.77,7338.77,179000000
2010/5/31,13:01:00,7339.43,7339.43,7339.43,7339.43,204000000
2010/5/31,13:02:00,7340.08,7340.08,7340.08,7340.08,254000000
2010/5/31,13:03:00,7338.23,7338.23,7338.23,7338.23,245000000
2010/5/31,13:04:00,7339.04,7339.04,7339.04,7339.04,217000000
2010/5/31,13:05:00,7340.09,7340.09,7340.09,7340.09,239000000
2010/5/31,13:06:00,7340.73,7340.73,7340.73,7340.73,267000000
2010/5/31,13:07:00,7342.52,7342.52,7342.52,7342.52,241000000
2010/5/31,13:08:00,7341.18,7341.18,7341.18,7341.18,262000000
2010/5/31,13:09:00,7341.80,7341.80,7341.80,7341.80,243000000
2010/5/31,13:10:00,7341.64,7341.64,7341.64,7341.64,241000000
2010/5/31,13:11:00,7344.01,7344.01,7344.01,7344.01,269000000
2010/5/31,13:12:00,7345.37,7345.37,7345.37,7345.37,292000000
2010/5/31,13:13:00,7345.22,7345.22,7345.22,7345.22,283000000
2010/5/31,13:14:00,7348.23,7348.23,7348.23,7348.23,317000000
2010/5/31,13:15:00,7347.18,7347.18,7347.18,7347.18,283000000
2010/5/31,13:16:00,7349.65,7349.65,7349.65,7349.65,372000000
2010/5/31,13:17:00,7348.44,7348.44,7348.44,7348.44,300000000
2010/5/31,13:18:00,7350.19,7350.19,7350.19,7350.19,263000000
2010/5/31,13:19:00,7348.96,7348.96,7348.96,7348.96,355000000
2010/5/31,13:20:00,7350.22,7350.22,7350.22,7350.22,331000000
2010/5/31,13:21:00,7347.68,7347.68,7347.68,7347.68,354000000
2010/5/31,13:22:00,7350.60,7350.60,7350.60,7350.60,451000000
2010/5/31,13:23:00,7348.83,7348.83,7348.83,7348.83,350000000
2010/5/31,13:24:00,7346.15,7346.15,7346.15,7346.15,394000000
2010/5/31,13:25:00,7346.23,7346.23,7346.23,7346.23,420000000
2010/5/31,13:26:00,7346.23,7346.23,7346.23,7346.23,0
2010/5/31,13:27:00,7346.23,7346.23,7346.23,7346.23,0
2010/5/31,13:28:00,7346.23,7346.23,7346.23,7346.23,0
2010/5/31,13:29:00,7346.23,7346.23,7346.23,7346.23,0
2010/5/31,13:30:00,7373.98,7373.98,7373.98,7373.98,1204032512
2010/6/1,09:01:00,7327.01,7327.01,7327.01,7327.01,1602000000
2010/6/1,09:02:00,7324.29,7324.29,7324.29,7324.29,476000000
2010/6/1,09:03:00,7317.64,7317.64,7317.64,7317.64,594000000
2010/6/1,09:04:00,7310.74,7310.74,7310.74,7310.74,514000000
2010/6/1,09:05:00,7308.86,7308.86,7308.86,7308.86,480000000
2010/6/1,09:06:00,7309.91,7309.91,7309.91,7309.91,485000000
2010/6/1,09:07:00,7314.41,7314.41,7314.41,7314.41,440000000
2010/6/1,09:08:00,7316.99,7316.99,7316.99,7316.99,431000000
2010/6/1,09:09:00,7320.25,7320.25,7320.25,7320.25,503000000
2010/6/1,09:10:00,7324.03,7324.03,7324.03,7324.03,613000000
2010/6/1,09:11:00,7325.94,7325.94,7325.94,7325.94,557000000
2010/6/1,09:12:00,7322.07,7322.07,7322.07,7322.07,554000000
2010/6/1,09:13:00,7321.93,7321.93,7321.93,7321.93,394000000
2010/6/1,09:14:00,7314.07,7314.07,7314.07,7314.07,452000000
2010/6/1,09:15:00,7315.71,7315.71,7315.71,7315.71,330000000
2010/6/1,09:16:00,7315.06,7315.06,7315.06,7315.06,301000000
2010/6/1,09:17:00,7314.08,7314.08,7314.08,7314.08,275000000
2010/6/1,09:18:00,7316.49,7316.49,7316.49,7316.49,245000000
2010/6/1,09:19:00,7318.79,7318.79,7318.79,7318.79,234000000
2010/6/1,09:20:00,7319.14,7319.14,7319.14,7319.14,243000000
2010/6/1,09:21:00,7321.88,7321.88,7321.88,7321.88,281000000
2010/6/1,09:22:00,7324.31,7324.31,7324.31,7324.31,313000000
2010/6/1,09:23:00,7323.41,7323.41,7323.41,7323.41,337000000
2010/6/1,09:24:00,7327.30,7327.30,7327.30,7327.30,356000000
2010/6/1,09:25:00,7330.36,7330.36,7330.36,7330.36,382000000
2010/6/1,09:26:00,7329.81,7329.81,7329.81,7329.81,426000000
2010/6/1,09:27:00,7334.20,7334.20,7334.20,7334.20,391000000
2010/6/1,09:28:00,7337.45,7337.45,7337.45,7337.45,388000000
2010/6/1,09:29:00,7332.31,7332.31,7332.31,7332.31,569000000
2010/6/1,09:30:00,7323.82,7323.82,7323.82,7323.82,583000000
2010/6/1,09:31:00,7319.48,7319.48,7319.48,7319.48,478000000
2010/6/1,09:32:00,7317.94,7317.94,7317.94,7317.94,330000000
2010/6/1,09:33:00,7315.71,7315.71,7315.71,7315.71,321000000
2010/6/1,09:34:00,7315.12,7315.12,7315.12,7315.12,291000000
2010/6/1,09:35:00,7314.25,7314.25,7314.25,7314.25,297000000
2010/6/1,09:36:00,7314.50,7314.50,7314.50,7314.50,262000000
2010/6/1,09:37:00,7312.88,7312.88,7312.88,7312.88,290000000
2010/6/1,09:38:00,7303.00,7303.00,7303.00,7303.00,462000000
2010/6/1,09:39:00,7294.91,7294.91,7294.91,7294.91,574000000
2010/6/1,09:40:00,7286.66,7286.66,7286.66,7286.66,827000000
2010/6/1,09:41:00,7277.43,7277.43,7277.43,7277.43,728000000
2010/6/1,09:42:00,7276.52,7276.52,7276.52,7276.52,543000000
2010/6/1,09:43:00,7280.61,7280.61,7280.61,7280.61,441000000
2010/6/1,09:44:00,7287.23,7287.23,7287.23,7287.23,400000000
2010/6/1,09:45:00,7290.18,7290.18,7290.18,7290.18,304000000
2010/6/1,09:46:00,7289.66,7289.66,7289.66,7289.66,352000000
2010/6/1,09:47:00,7279.49,7279.49,7279.49,7279.49,468000000
2010/6/1,09:48:00,7282.27,7282.27,7282.27,7282.27,224000000
2010/6/1,09:49:00,7276.60,7276.60,7276.60,7276.60,238000000
2010/6/1,09:50:00,7277.25,7277.25,7277.25,7277.25,253000000
2010/6/1,09:51:00,7278.15,7278.15,7278.15,7278.15,312000000
2010/6/1,09:52:00,7279.49,7279.49,7279.49,7279.49,229000000
2010/6/1,09:53:00,7282.14,7282.14,7282.14,7282.14,230000000
2010/6/1,09:54:00,7284.74,7284.74,7284.74,7284.74,206000000
2010/6/1,09:55:00,7287.21,7287.21,7287.21,7287.21,225000000
2010/6/1,09:56:00,7287.08,7287.08,7287.08,7287.08,289000000
2010/6/1,09:57:00,7288.35,7288.35,7288.35,7288.35,197000000
2010/6/1,09:58:00,7291.64,7291.64,7291.64,7291.64,180000000
2010/6/1,09:59:00,7288.79,7288.79,7288.79,7288.79,205000000
2010/6/1,10:00:00,7286.40,7286.40,7286.40,7286.40,196000000
2010/6/1,10:01:00,7285.23,7285.23,7285.23,7285.23,204000000
2010/6/1,10:02:00,7287.25,7287.25,7287.25,7287.25,168000000
2010/6/1,10:03:00,7284.70,7284.70,7284.70,7284.70,188000000
2010/6/1,10:04:00,7288.42,7288.42,7288.42,7288.42,177000000
2010/6/1,10:05:00,7286.43,7286.43,7286.43,7286.43,207000000
2010/6/1,10:06:00,7288.05,7288.05,7288.05,7288.05,159000000
2010/6/1,10:07:00,7288.16,7288.16,7288.16,7288.16,171000000
2010/6/1,10:08:00,7284.31,7284.31,7284.31,7284.31,129000000
2010/6/1,10:09:00,7287.69,7287.69,7287.69,7287.69,153000000
2010/6/1,10:10:00,7290.22,7290.22,7290.22,7290.22,175000000
2010/6/1,10:11:00,7291.60,7291.60,7291.60,7291.60,175000000
2010/6/1,10:12:00,7291.18,7291.18,7291.18,7291.18,175000000
2010/6/1,10:13:00,7292.75,7292.75,7292.75,7292.75,138000000
2010/6/1,10:14:00,7294.37,7294.37,7294.37,7294.37,168000000
2010/6/1,10:15:00,7298.85,7298.85,7298.85,7298.85,149000000
2010/6/1,10:16:00,7300.01,7300.01,7300.01,7300.01,167000000
2010/6/1,10:17:00,7309.35,7309.35,7309.35,7309.35,599000000
2010/6/1,10:18:00,7316.24,7316.24,7316.24,7316.24,355000000
2010/6/1,10:19:00,7319.17,7319.17,7319.17,7319.17,319000000
2010/6/1,10:20:00,7319.50,7319.50,7319.50,7319.50,314000000
2010/6/1,10:21:00,7320.35,7320.35,7320.35,7320.35,243000000
2010/6/1,10:22:00,7316.56,7316.56,7316.56,7316.56,234000000
2010/6/1,10:23:00,7315.91,7315.91,7315.91,7315.91,238000000
2010/6/1,10:24:00,7312.15,7312.15,7312.15,7312.15,202000000
2010/6/1,10:25:00,7310.57,7310.57,7310.57,7310.57,170000000
2010/6/1,10:26:00,7312.32,7312.32,7312.32,7312.32,151000000
2010/6/1,10:27:00,7311.15,7311.15,7311.15,7311.15,125000000
2010/6/1,10:28:00,7312.69,7312.69,7312.69,7312.69,143000000
2010/6/1,10:29:00,7312.07,7312.07,7312.07,7312.07,149000000
2010/6/1,10:30:00,7311.95,7311.95,7311.95,7311.95,169000000
2010/6/1,10:31:00,7312.40,7312.40,7312.40,7312.40,133000000
2010/6/1,10:32:00,7312.68,7312.68,7312.68,7312.68,131000000
2010/6/1,10:33:00,7309.87,7309.87,7309.87,7309.87,122000000
2010/6/1,10:34:00,7308.26,7308.26,7308.26,7308.26,155000000
2010/6/1,10:35:00,7310.66,7310.66,7310.66,7310.66,129000000
2010/6/1,10:36:00,7307.34,7307.34,7307.34,7307.34,159000000
2010/6/1,10:37:00,7307.16,7307.16,7307.16,7307.16,134000000
2010/6/1,10:38:00,7306.20,7306.20,7306.20,7306.20,120000000
2010/6/1,10:39:00,7308.68,7308.68,7308.68,7308.68,118000000
2010/6/1,10:40:00,7310.98,7310.98,7310.98,7310.98,145000000
2010/6/1,10:41:00,7319.73,7319.73,7319.73,7319.73,438000000
2010/6/1,10:42:00,7328.01,7328.01,7328.01,7328.01,312000000
2010/6/1,10:43:00,7330.80,7330.80,7330.80,7330.80,333000000
2010/6/1,10:44:00,7332.73,7332.73,7332.73,7332.73,393000000
2010/6/1,10:45:00,7335.38,7335.38,7335.38,7335.38,374000000
2010/6/1,10:46:00,7339.10,7339.10,7339.10,7339.10,380000000
2010/6/1,10:47:00,7339.36,7339.36,7339.36,7339.36,366000000
2010/6/1,10:48:00,7341.26,7341.26,7341.26,7341.26,326000000
2010/6/1,10:49:00,7341.08,7341.08,7341.08,7341.08,357000000
2010/6/1,10:50:00,7342.82,7342.82,7342.82,7342.82,323000000
2010/6/1,10:51:00,7340.64,7340.64,7340.64,7340.64,269000000
2010/6/1,10:52:00,7339.86,7339.86,7339.86,7339.86,242000000
2010/6/1,10:53:00,7338.43,7338.43,7338.43,7338.43,271000000
2010/6/1,10:54:00,7337.87,7337.87,7337.87,7337.87,193000000
2010/6/1,10:55:00,7335.73,7335.73,7335.73,7335.73,174000000
2010/6/1,10:56:00,7336.72,7336.72,7336.72,7336.72,172000000
2010/6/1,10:57:00,7337.54,7337.54,7337.54,7337.54,183000000
2010/6/1,10:58:00,7335.81,7335.81,7335.81,7335.81,143000000
2010/6/1,10:59:00,7338.57,7338.57,7338.57,7338.57,162000000
2010/6/1,11:00:00,7335.32,7335.32,7335.32,7335.32,153000000
2010/6/1,11:01:00,7338.66,7338.66,7338.66,7338.66,164000000
2010/6/1,11:02:00,7339.31,7339.31,7339.31,7339.31,230000000
2010/6/1,11:03:00,7344.23,7344.23,7344.23,7344.23,245000000
2010/6/1,11:04:00,7345.44,7345.44,7345.44,7345.44,231000000
2010/6/1,11:05:00,7348.56,7348.56,7348.56,7348.56,224000000
2010/6/1,11:06:00,7348.51,7348.51,7348.51,7348.51,292000000
2010/6/1,11:07:00,7347.94,7347.94,7347.94,7347.94,294000000
2010/6/1,11:08:00,7348.12,7348.12,7348.12,7348.12,230000000
2010/6/1,11:09:00,7346.50,7346.50,7346.50,7346.50,191000000
2010/6/1,11:10:00,7347.58,7347.58,7347.58,7347.58,182000000
2010/6/1,11:11:00,7345.19,7345.19,7345.19,7345.19,198000000
2010/6/1,11:12:00,7343.48,7343.48,7343.48,7343.48,193000000
2010/6/1,11:13:00,7342.51,7342.51,7342.51,7342.51,166000000
2010/6/1,11:14:00,7344.09,7344.09,7344.09,7344.09,194000000
2010/6/1,11:15:00,7339.42,7339.42,7339.42,7339.42,177000000
2010/6/1,11:16:00,7340.48,7340.48,7340.48,7340.48,145000000
2010/6/1,11:17:00,7339.70,7339.70,7339.70,7339.70,160000000
2010/6/1,11:18:00,7340.64,7340.64,7340.64,7340.64,154000000
2010/6/1,11:19:00,7338.82,7338.82,7338.82,7338.82,176000000
2010/6/1,11:20:00,7338.61,7338.61,7338.61,7338.61,134000000
2010/6/1,11:21:00,7337.18,7337.18,7337.18,7337.18,153000000
2010/6/1,11:22:00,7336.72,7336.72,7336.72,7336.72,153000000
2010/6/1,11:23:00,7334.27,7334.27,7334.27,7334.27,162000000
2010/6/1,11:24:00,7335.00,7335.00,7335.00,7335.00,151000000
2010/6/1,11:25:00,7334.41,7334.41,7334.41,7334.41,195000000
2010/6/1,11:26:00,7336.45,7336.45,7336.45,7336.45,182000000
2010/6/1,11:27:00,7336.42,7336.42,7336.42,7336.42,144000000
2010/6/1,11:28:00,7336.71,7336.71,7336.71,7336.71,135000000
2010/6/1,11:29:00,7337.07,7337.07,7337.07,7337.07,135000000
2010/6/1,11:30:00,7333.19,7333.19,7333.19,7333.19,181000000
2010/6/1,11:31:00,7332.97,7332.97,7332.97,7332.97,176000000
2010/6/1,11:32:00,7331.74,7331.74,7331.74,7331.74,180000000
2010/6/1,11:33:00,7333.14,7333.14,7333.14,7333.14,133000000
2010/6/1,11:34:00,7331.07,7331.07,7331.07,7331.07,171000000
2010/6/1,11:35:00,7329.52,7329.52,7329.52,7329.52,208000000
2010/6/1,11:36:00,7327.68,7327.68,7327.68,7327.68,145000000
2010/6/1,11:37:00,7327.36,7327.36,7327.36,7327.36,153000000
2010/6/1,11:38:00,7326.03,7326.03,7326.03,7326.03,154000000
2010/6/1,11:39:00,7326.20,7326.20,7326.20,7326.20,151000000
2010/6/1,11:40:00,7324.94,7324.94,7324.94,7324.94,147000000
2010/6/1,11:41:00,7322.95,7322.95,7322.95,7322.95,141000000
2010/6/1,11:42:00,7324.10,7324.10,7324.10,7324.10,129000000
2010/6/1,11:43:00,7324.99,7324.99,7324.99,7324.99,128000000
2010/6/1,11:44:00,7325.33,7325.33,7325.33,7325.33,146000000
2010/6/1,11:45:00,7324.16,7324.16,7324.16,7324.16,143000000
2010/6/1,11:46:00,7324.30,7324.30,7324.30,7324.30,169000000
2010/6/1,11:47:00,7324.01,7324.01,7324.01,7324.01,141000000
2010/6/1,11:48:00,7323.31,7323.31,7323.31,7323.31,110000000
2010/6/1,11:49:00,7323.47,7323.47,7323.47,7323.47,134000000
2010/6/1,11:50:00,7320.43,7320.43,7320.43,7320.43,139000000
2010/6/1,11:51:00,7322.18,7322.18,7322.18,7322.18,120000000
2010/6/1,11:52:00,7323.35,7323.35,7323.35,7323.35,119000000
2010/6/1,11:53:00,7324.45,7324.45,7324.45,7324.45,127000000
2010/6/1,11:54:00,7324.62,7324.62,7324.62,7324.62,123000000
2010/6/1,11:55:00,7326.05,7326.05,7326.05,7326.05,103000000
2010/6/1,11:56:00,7325.72,7325.72,7325.72,7325.72,104000000
2010/6/1,11:57:00,7325.77,7325.77,7325.77,7325.77,110000000
2010/6/1,11:58:00,7326.78,7326.78,7326.78,7326.78,112000000
2010/6/1,11:59:00,7325.86,7325.86,7325.86,7325.86,107000000
2010/6/1,12:00:00,7327.55,7327.55,7327.55,7327.55,217000000
2010/6/1,12:01:00,7329.18,7329.18,7329.18,7329.18,134000000
2010/6/1,12:02:00,7329.87,7329.87,7329.87,7329.87,161000000
2010/6/1,12:03:00,7329.02,7329.02,7329.02,7329.02,141000000
2010/6/1,12:04:00,7329.96,7329.96,7329.96,7329.96,122000000
2010/6/1,12:05:00,7331.06,7331.06,7331.06,7331.06,256000000
2010/6/1,12:06:00,7331.01,7331.01,7331.01,7331.01,131000000
2010/6/1,12:07:00,7330.79,7330.79,7330.79,7330.79,115000000
2010/6/1,12:08:00,7330.34,7330.34,7330.34,7330.34,121000000
2010/6/1,12:09:00,7327.83,7327.83,7327.83,7327.83,123000000
2010/6/1,12:10:00,7329.90,7329.90,7329.90,7329.90,107000000
2010/6/1,12:11:00,7328.63,7328.63,7328.63,7328.63,105000000
2010/6/1,12:12:00,7328.67,7328.67,7328.67,7328.67,147000000
2010/6/1,12:13:00,7327.94,7327.94,7327.94,7327.94,137000000
2010/6/1,12:14:00,7325.66,7325.66,7325.66,7325.66,131000000
2010/6/1,12:15:00,7324.94,7324.94,7324.94,7324.94,162000000
2010/6/1,12:16:00,7311.68,7311.68,7311.68,7311.68,429000000
2010/6/1,12:17:00,7312.94,7312.94,7312.94,7312.94,364000000
2010/6/1,12:18:00,7311.58,7311.58,7311.58,7311.58,305000000
2010/6/1,12:19:00,7311.50,7311.50,7311.50,7311.50,259000000
2010/6/1,12:20:00,7305.09,7305.09,7305.09,7305.09,248000000
2010/6/1,12:21:00,7303.83,7303.83,7303.83,7303.83,359000000
2010/6/1,12:22:00,7302.85,7302.85,7302.85,7302.85,314000000
2010/6/1,12:23:00,7299.38,7299.38,7299.38,7299.38,360000000
2010/6/1,12:24:00,7301.18,7301.18,7301.18,7301.18,230000000
2010/6/1,12:25:00,7302.17,7302.17,7302.17,7302.17,194000000
2010/6/1,12:26:00,7305.84,7305.84,7305.84,7305.84,179000000
2010/6/1,12:27:00,7303.64,7303.64,7303.64,7303.64,179000000
2010/6/1,12:28:00,7305.43,7305.43,7305.43,7305.43,148000000
2010/6/1,12:29:00,7305.77,7305.77,7305.77,7305.77,139000000
2010/6/1,12:30:00,7301.15,7301.15,7301.15,7301.15,181000000
2010/6/1,12:31:00,7290.07,7290.07,7290.07,7290.07,654000000
2010/6/1,12:32:00,7284.95,7284.95,7284.95,7284.95,397000000
2010/6/1,12:33:00,7285.40,7285.40,7285.40,7285.40,313000000
2010/6/1,12:34:00,7288.64,7288.64,7288.64,7288.64,230000000
2010/6/1,12:35:00,7291.04,7291.04,7291.04,7291.04,205000000
2010/6/1,12:36:00,7294.32,7294.32,7294.32,7294.32,186000000
2010/6/1,12:37:00,7289.69,7289.69,7289.69,7289.69,211000000
2010/6/1,12:38:00,7288.43,7288.43,7288.43,7288.43,195000000
2010/6/1,12:39:00,7286.34,7286.34,7286.34,7286.34,185000000
2010/6/1,12:40:00,7284.50,7284.50,7284.50,7284.50,192000000
2010/6/1,12:41:00,7283.51,7283.51,7283.51,7283.51,276000000
2010/6/1,12:42:00,7284.11,7284.11,7284.11,7284.11,212000000
2010/6/1,12:43:00,7286.72,7286.72,7286.72,7286.72,181000000
2010/6/1,12:44:00,7288.74,7288.74,7288.74,7288.74,193000000
2010/6/1,12:45:00,7291.74,7291.74,7291.74,7291.74,155000000
2010/6/1,12:46:00,7293.51,7293.51,7293.51,7293.51,144000000
2010/6/1,12:47:00,7293.71,7293.71,7293.71,7293.71,146000000
2010/6/1,12:48:00,7295.15,7295.15,7295.15,7295.15,128000000
2010/6/1,12:49:00,7294.68,7294.68,7294.68,7294.68,133000000
2010/6/1,12:50:00,7297.13,7297.13,7297.13,7297.13,135000000
2010/6/1,12:51:00,7296.31,7296.31,7296.31,7296.31,143000000
2010/6/1,12:52:00,7297.38,7297.38,7297.38,7297.38,168000000
2010/6/1,12:53:00,7298.84,7298.84,7298.84,7298.84,125000000
2010/6/1,12:54:00,7302.57,7302.57,7302.57,7302.57,154000000
2010/6/1,12:55:00,7303.56,7303.56,7303.56,7303.56,140000000
2010/6/1,12:56:00,7299.74,7299.74,7299.74,7299.74,171000000
2010/6/1,12:57:00,7298.90,7298.90,7298.90,7298.90,198000000
2010/6/1,12:58:00,7291.15,7291.15,7291.15,7291.15,197000000
2010/6/1,12:59:00,7290.69,7290.69,7290.69,7290.69,295000000
2010/6/1,13:00:00,7285.26,7285.26,7285.26,7285.26,252000000
2010/6/1,13:01:00,7284.98,7284.98,7284.98,7284.98,269000000
2010/6/1,13:02:00,7286.35,7286.35,7286.35,7286.35,175000000
2010/6/1,13:03:00,7286.16,7286.16,7286.16,7286.16,160000000
2010/6/1,13:04:00,7290.59,7290.59,7290.59,7290.59,176000000
2010/6/1,13:05:00,7293.85,7293.85,7293.85,7293.85,230000000
2010/6/1,13:06:00,7295.16,7295.16,7295.16,7295.16,197000000
2010/6/1,13:07:00,7297.65,7297.65,7297.65,7297.65,162000000
2010/6/1,13:08:00,7299.21,7299.21,7299.21,7299.21,144000000
2010/6/1,13:09:00,7299.15,7299.15,7299.15,7299.15,161000000
2010/6/1,13:10:00,7298.10,7298.10,7298.10,7298.10,176000000
2010/6/1,13:11:00,7299.58,7299.58,7299.58,7299.58,230000000
2010/6/1,13:12:00,7301.62,7301.62,7301.62,7301.62,179000000
2010/6/1,13:13:00,7300.94,7300.94,7300.94,7300.94,182000000
2010/6/1,13:14:00,7299.94,7299.94,7299.94,7299.94,242000000
2010/6/1,13:15:00,7301.38,7301.38,7301.38,7301.38,238000000
2010/6/1,13:16:00,7298.65,7298.65,7298.65,7298.65,237000000
2010/6/1,13:17:00,7301.33,7301.33,7301.33,7301.33,265000000
2010/6/1,13:18:00,7302.73,7302.73,7302.73,7302.73,292000000
2010/6/1,13:19:00,7303.85,7303.85,7303.85,7303.85,248000000
2010/6/1,13:20:00,7305.80,7305.80,7305.80,7305.80,302000000
2010/6/1,13:21:00,7304.02,7304.02,7304.02,7304.02,285000000
2010/6/1,13:22:00,7300.42,7300.42,7300.42,7300.42,287000000
2010/6/1,13:23:00,7302.34,7302.34,7302.34,7302.34,390000000
2010/6/1,13:24:00,7300.49,7300.49,7300.49,7300.49,470000000
2010/6/1,13:25:00,7295.40,7295.40,7295.40,7295.40,392000000
2010/6/1,13:26:00,7295.40,7295.40,7295.40,7295.40,0
2010/6/1,13:27:00,7295.40,7295.40,7295.40,7295.40,0
2010/6/1,13:28:00,7295.40,7295.40,7295.40,7295.40,0
2010/6/1,13:29:00,7295.40,7295.40,7295.40,7295.40,0
2010/6/1,13:30:00,7289.33,7289.33,7289.33,7289.33,4249999872
2010/6/2,09:01:00,7252.79,7252.79,7252.79,7252.79,1676999936
2010/6/2,09:02:00,7251.47,7251.47,7251.47,7251.47,703000000
2010/6/2,09:03:00,7245.06,7245.06,7245.06,7245.06,729000000
2010/6/2,09:04:00,7243.17,7243.17,7243.17,7243.17,499000000
2010/6/2,09:05:00,7241.72,7241.72,7241.72,7241.72,525000000
2010/6/2,09:06:00,7245.49,7245.49,7245.49,7245.49,557000000
2010/6/2,09:07:00,7250.16,7250.16,7250.16,7250.16,471000000
2010/6/2,09:08:00,7252.97,7252.97,7252.97,7252.97,447000000
2010/6/2,09:09:00,7255.75,7255.75,7255.75,7255.75,436000000
2010/6/2,09:10:00,7255.58,7255.58,7255.58,7255.58,379000000
2010/6/2,09:11:00,7255.74,7255.74,7255.74,7255.74,362000000
2010/6/2,09:12:00,7256.35,7256.35,7256.35,7256.35,361000000
2010/6/2,09:13:00,7257.87,7257.87,7257.87,7257.87,351000000
2010/6/2,09:14:00,7258.03,7258.03,7258.03,7258.03,332000000
2010/6/2,09:15:00,7257.44,7257.44,7257.44,7257.44,314000000
2010/6/2,09:16:00,7257.88,7257.88,7257.88,7257.88,286000000
2010/6/2,09:17:00,7258.71,7258.71,7258.71,7258.71,259000000
2010/6/2,09:18:00,7257.64,7257.64,7257.64,7257.64,246000000
2010/6/2,09:19:00,7256.15,7256.15,7256.15,7256.15,265000000
2010/6/2,09:20:00,7255.85,7255.85,7255.85,7255.85,266000000
2010/6/2,09:21:00,7255.25,7255.25,7255.25,7255.25,275000000
2010/6/2,09:22:00,7252.32,7252.32,7252.32,7252.32,279000000
2010/6/2,09:23:00,7251.60,7251.60,7251.60,7251.60,417000000
2010/6/2,09:24:00,7245.31,7245.31,7245.31,7245.31,536000000
2010/6/2,09:25:00,7240.27,7240.27,7240.27,7240.27,377000000
2010/6/2,09:26:00,7240.92,7240.92,7240.92,7240.92,336000000
2010/6/2,09:27:00,7238.02,7238.02,7238.02,7238.02,391000000
2010/6/2,09:28:00,7236.97,7236.97,7236.97,7236.97,385000000
2010/6/2,09:29:00,7238.12,7238.12,7238.12,7238.12,324000000
2010/6/2,09:30:00,7238.57,7238.57,7238.57,7238.57,329000000
2010/6/2,09:31:00,7240.74,7240.74,7240.74,7240.74,279000000
2010/6/2,09:32:00,7250.63,7250.63,7250.63,7250.63,420000000
2010/6/2,09:33:00,7257.46,7257.46,7257.46,7257.46,324000000
2010/6/2,09:34:00,7260.74,7260.74,7260.74,7260.74,303000000
2010/6/2,09:35:00,7262.66,7262.66,7262.66,7262.66,297000000
2010/6/2,09:36:00,7261.55,7261.55,7261.55,7261.55,294000000
2010/6/2,09:37:00,7260.61,7260.61,7260.61,7260.61,270000000
2010/6/2,09:38:00,7259.06,7259.06,7259.06,7259.06,224000000
2010/6/2,09:39:00,7258.86,7258.86,7258.86,7258.86,205000000
2010/6/2,09:40:00,7258.59,7258.59,7258.59,7258.59,204000000
2010/6/2,09:41:00,7258.72,7258.72,7258.72,7258.72,238000000
2010/6/2,09:42:00,7259.63,7259.63,7259.63,7259.63,187000000
2010/6/2,09:43:00,7260.86,7260.86,7260.86,7260.86,227000000
2010/6/2,09:44:00,7261.58,7261.58,7261.58,7261.58,228000000
2010/6/2,09:45:00,7261.31,7261.31,7261.31,7261.31,241000000
2010/6/2,09:46:00,7266.27,7266.27,7266.27,7266.27,363000000
2010/6/2,09:47:00,7270.63,7270.63,7270.63,7270.63,272000000
2010/6/2,09:48:00,7272.64,7272.64,7272.64,7272.64,252000000
2010/6/2,09:49:00,7274.98,7274.98,7274.98,7274.98,313000000
2010/6/2,09:50:00,7278.75,7278.75,7278.75,7278.75,305000000
2010/6/2,09:51:00,7278.03,7278.03,7278.03,7278.03,352000000
2010/6/2,09:52:00,7279.63,7279.63,7279.63,7279.63,342000000
2010/6/2,09:53:00,7279.08,7279.08,7279.08,7279.08,354000000
2010/6/2,09:54:00,7277.47,7277.47,7277.47,7277.47,295000000
2010/6/2,09:55:00,7276.55,7276.55,7276.55,7276.55,239000000
2010/6/2,09:56:00,7273.93,7273.93,7273.93,7273.93,222000000
2010/6/2,09:57:00,7270.91,7270.91,7270.91,7270.91,301000000
2010/6/2,09:58:00,7270.43,7270.43,7270.43,7270.43,224000000
2010/6/2,09:59:00,7269.18,7269.18,7269.18,7269.18,176000000
2010/6/2,10:00:00,7268.63,7268.63,7268.63,7268.63,178000000
2010/6/2,10:01:00,7270.22,7270.22,7270.22,7270.22,194000000
2010/6/2,10:02:00,7269.66,7269.66,7269.66,7269.66,153000000
2010/6/2,10:03:00,7269.47,7269.47,7269.47,7269.47,168000000
2010/6/2,10:04:00,7268.20,7268.20,7268.20,7268.20,144000000
2010/6/2,10:05:00,7267.74,7267.74,7267.74,7267.74,180000000
2010/6/2,10:06:00,7267.36,7267.36,7267.36,7267.36,173000000
2010/6/2,10:07:00,7266.74,7266.74,7266.74,7266.74,153000000
2010/6/2,10:08:00,7266.71,7266.71,7266.71,7266.71,159000000
2010/6/2,10:09:00,7269.16,7269.16,7269.16,7269.16,167000000
2010/6/2,10:10:00,7268.50,7268.50,7268.50,7268.50,168000000
2010/6/2,10:11:00,7270.09,7270.09,7270.09,7270.09,202000000
2010/6/2,10:12:00,7273.48,7273.48,7273.48,7273.48,223000000
2010/6/2,10:13:00,7272.91,7272.91,7272.91,7272.91,215000000
2010/6/2,10:14:00,7274.30,7274.30,7274.30,7274.30,279000000
2010/6/2,10:15:00,7277.67,7277.67,7277.67,7277.67,245000000
2010/6/2,10:16:00,7290.18,7290.18,7290.18,7290.18,777000000
2010/6/2,10:17:00,7295.26,7295.26,7295.26,7295.26,484000000
2010/6/2,10:18:00,7297.78,7297.78,7297.78,7297.78,602000000
2010/6/2,10:19:00,7299.71,7299.71,7299.71,7299.71,520000000
2010/6/2,10:20:00,7300.49,7300.49,7300.49,7300.49,515000000
2010/6/2,10:21:00,7302.07,7302.07,7302.07,7302.07,337000000
2010/6/2,10:22:00,7300.79,7300.79,7300.79,7300.79,328000000
2010/6/2,10:23:00,7300.97,7300.97,7300.97,7300.97,311000000
2010/6/2,10:24:00,7298.34,7298.34,7298.34,7298.34,305000000
2010/6/2,10:25:00,7295.74,7295.74,7295.74,7295.74,203000000
2010/6/2,10:26:00,7295.51,7295.51,7295.51,7295.51,190000000
2010/6/2,10:27:00,7293.64,7293.64,7293.64,7293.64,184000000
2010/6/2,10:28:00,7293.19,7293.19,7293.19,7293.19,197000000
2010/6/2,10:29:00,7292.72,7292.72,7292.72,7292.72,172000000
2010/6/2,10:30:00,7294.40,7294.40,7294.40,7294.40,202000000
2010/6/2,10:31:00,7291.49,7291.49,7291.49,7291.49,199000000
2010/6/2,10:32:00,7292.21,7292.21,7292.21,7292.21,145000000
2010/6/2,10:33:00,7291.37,7291.37,7291.37,7291.37,141000000
2010/6/2,10:34:00,7291.49,7291.49,7291.49,7291.49,232000000
2010/6/2,10:35:00,7291.03,7291.03,7291.03,7291.03,150000000
2010/6/2,10:36:00,7291.52,7291.52,7291.52,7291.52,220000000
2010/6/2,10:37:00,7288.35,7288.35,7288.35,7288.35,146000000
2010/6/2,10:38:00,7289.64,7289.64,7289.64,7289.64,153000000
2010/6/2,10:39:00,7288.42,7288.42,7288.42,7288.42,143000000
2010/6/2,10:40:00,7288.82,7288.82,7288.82,7288.82,140000000
2010/6/2,10:41:00,7285.64,7285.64,7285.64,7285.64,176000000
2010/6/2,10:42:00,7284.10,7284.10,7284.10,7284.10,178000000
2010/6/2,10:43:00,7283.77,7283.77,7283.77,7283.77,181000000
2010/6/2,10:44:00,7285.22,7285.22,7285.22,7285.22,153000000
2010/6/2,10:45:00,7284.79,7284.79,7284.79,7284.79,224000000
2010/6/2,10:46:00,7286.52,7286.52,7286.52,7286.52,123000000
2010/6/2,10:47:00,7286.58,7286.58,7286.58,7286.58,127000000
2010/6/2,10:48:00,7283.02,7283.02,7283.02,7283.02,149000000
2010/6/2,10:49:00,7284.07,7284.07,7284.07,7284.07,229000000
2010/6/2,10:50:00,7284.50,7284.50,7284.50,7284.50,173000000
2010/6/2,10:51:00,7283.21,7283.21,7283.21,7283.21,157000000
2010/6/2,10:52:00,7281.17,7281.17,7281.17,7281.17,197000000
2010/6/2,10:53:00,7282.04,7282.04,7282.04,7282.04,157000000
2010/6/2,10:54:00,7282.54,7282.54,7282.54,7282.54,202000000
2010/6/2,10:55:00,7286.29,7286.29,7286.29,7286.29,199000000
2010/6/2,10:56:00,7288.34,7288.34,7288.34,7288.34,248000000
2010/6/2,10:57:00,7292.52,7292.52,7292.52,7292.52,196000000
2010/6/2,10:58:00,7295.04,7295.04,7295.04,7295.04,299000000
2010/6/2,10:59:00,7303.05,7303.05,7303.05,7303.05,394000000
2010/6/2,11:00:00,7303.27,7303.27,7303.27,7303.27,314000000
2010/6/2,11:01:00,7303.55,7303.55,7303.55,7303.55,250000000
2010/6/2,11:02:00,7304.13,7304.13,7304.13,7304.13,185000000
2010/6/2,11:03:00,7300.82,7300.82,7300.82,7300.82,183000000
2010/6/2,11:04:00,7297.68,7297.68,7297.68,7297.68,200000000
2010/6/2,11:05:00,7295.00,7295.00,7295.00,7295.00,222000000
2010/6/2,11:06:00,7291.87,7291.87,7291.87,7291.87,204000000
2010/6/2,11:07:00,7291.06,7291.06,7291.06,7291.06,169000000
2010/6/2,11:08:00,7289.60,7289.60,7289.60,7289.60,130000000
2010/6/2,11:09:00,7287.40,7287.40,7287.40,7287.40,145000000
2010/6/2,11:10:00,7288.88,7288.88,7288.88,7288.88,249000000
2010/6/2,11:11:00,7286.51,7286.51,7286.51,7286.51,152000000
2010/6/2,11:12:00,7282.78,7282.78,7282.78,7282.78,230000000
2010/6/2,11:13:00,7283.48,7283.48,7283.48,7283.48,193000000
2010/6/2,11:14:00,7280.95,7280.95,7280.95,7280.95,193000000
2010/6/2,11:15:00,7278.97,7278.97,7278.97,7278.97,199000000
2010/6/2,11:16:00,7278.49,7278.49,7278.49,7278.49,214000000
2010/6/2,11:17:00,7281.10,7281.10,7281.10,7281.10,198000000
2010/6/2,11:18:00,7278.80,7278.80,7278.80,7278.80,208000000
2010/6/2,11:19:00,7277.72,7277.72,7277.72,7277.72,223000000
2010/6/2,11:20:00,7277.41,7277.41,7277.41,7277.41,234000000
2010/6/2,11:21:00,7276.91,7276.91,7276.91,7276.91,205000000
2010/6/2,11:22:00,7275.60,7275.60,7275.60,7275.60,134000000
2010/6/2,11:23:00,7275.21,7275.21,7275.21,7275.21,151000000
2010/6/2,11:24:00,7274.18,7274.18,7274.18,7274.18,133000000
2010/6/2,11:25:00,7274.21,7274.21,7274.21,7274.21,174000000
2010/6/2,11:26:00,7275.44,7275.44,7275.44,7275.44,189000000
2010/6/2,11:27:00,7271.86,7271.86,7271.86,7271.86,165000000
2010/6/2,11:28:00,7272.68,7272.68,7272.68,7272.68,147000000
2010/6/2,11:29:00,7272.33,7272.33,7272.33,7272.33,292000000
2010/6/2,11:30:00,7268.81,7268.81,7268.81,7268.81,380000000
2010/6/2,11:31:00,7268.16,7268.16,7268.16,7268.16,266000000
2010/6/2,11:32:00,7265.23,7265.23,7265.23,7265.23,293000000
2010/6/2,11:33:00,7263.16,7263.16,7263.16,7263.16,231000000
2010/6/2,11:34:00,7262.80,7262.80,7262.80,7262.80,278000000
2010/6/2,11:35:00,7261.87,7261.87,7261.87,7261.87,260000000
2010/6/2,11:36:00,7259.80,7259.80,7259.80,7259.80,312000000
2010/6/2,11:37:00,7258.96,7258.96,7258.96,7258.96,192000000
2010/6/2,11:38:00,7258.91,7258.91,7258.91,7258.91,209000000
2010/6/2,11:39:00,7259.50,7259.50,7259.50,7259.50,204000000
2010/6/2,11:40:00,7259.29,7259.29,7259.29,7259.29,209000000
2010/6/2,11:41:00,7258.43,7258.43,7258.43,7258.43,184000000
2010/6/2,11:42:00,7259.17,7259.17,7259.17,7259.17,169000000
2010/6/2,11:43:00,7258.87,7258.87,7258.87,7258.87,123000000
2010/6/2,11:44:00,7258.54,7258.54,7258.54,7258.54,205000000
2010/6/2,11:45:00,7259.95,7259.95,7259.95,7259.95,180000000
2010/6/2,11:46:00,7260.78,7260.78,7260.78,7260.78,174000000
2010/6/2,11:47:00,7260.45,7260.45,7260.45,7260.45,203000000
2010/6/2,11:48:00,7260.17,7260.17,7260.17,7260.17,164000000
2010/6/2,11:49:00,7262.06,7262.06,7262.06,7262.06,169000000
2010/6/2,11:50:00,7261.79,7261.79,7261.79,7261.79,161000000
2010/6/2,11:51:00,7262.32,7262.32,7262.32,7262.32,135000000
2010/6/2,11:52:00,7261.46,7261.46,7261.46,7261.46,161000000
2010/6/2,11:53:00,7261.69,7261.69,7261.69,7261.69,131000000
2010/6/2,11:54:00,7261.83,7261.83,7261.83,7261.83,112000000
2010/6/2,11:55:00,7261.32,7261.32,7261.32,7261.32,151000000
2010/6/2,11:56:00,7261.20,7261.20,7261.20,7261.20,146000000
2010/6/2,11:57:00,7259.17,7259.17,7259.17,7259.17,144000000
2010/6/2,11:58:00,7258.52,7258.52,7258.52,7258.52,177000000
2010/6/2,11:59:00,7254.90,7254.90,7254.90,7254.90,254000000
2010/6/2,12:00:00,7253.76,7253.76,7253.76,7253.76,217000000
2010/6/2,12:01:00,7252.90,7252.90,7252.90,7252.90,190000000
2010/6/2,12:02:00,7252.69,7252.69,7252.69,7252.69,154000000
2010/6/2,12:03:00,7254.35,7254.35,7254.35,7254.35,175000000
2010/6/2,12:04:00,7252.61,7252.61,7252.61,7252.61,147000000
2010/6/2,12:05:00,7253.27,7253.27,7253.27,7253.27,143000000
2010/6/2,12:06:00,7256.35,7256.35,7256.35,7256.35,164000000
2010/6/2,12:07:00,7254.37,7254.37,7254.37,7254.37,162000000
2010/6/2,12:08:00,7255.08,7255.08,7255.08,7255.08,156000000
2010/6/2,12:09:00,7254.62,7254.62,7254.62,7254.62,142000000
2010/6/2,12:10:00,7255.20,7255.20,7255.20,7255.20,158000000
2010/6/2,12:11:00,7259.17,7259.17,7259.17,7259.17,170000000
2010/6/2,12:12:00,7259.36,7259.36,7259.36,7259.36,122000000
2010/6/2,12:13:00,7261.07,7261.07,7261.07,7261.07,110000000
2010/6/2,12:14:00,7260.84,7260.84,7260.84,7260.84,158000000
2010/6/2,12:15:00,7259.46,7259.46,7259.46,7259.46,141000000
2010/6/2,12:16:00,7265.12,7265.12,7265.12,7265.12,143000000
2010/6/2,12:17:00,7263.91,7263.91,7263.91,7263.91,134000000
2010/6/2,12:18:00,7260.55,7260.55,7260.55,7260.55,173000000
2010/6/2,12:19:00,7259.93,7259.93,7259.93,7259.93,230000000
2010/6/2,12:20:00,7258.24,7258.24,7258.24,7258.24,332000000
2010/6/2,12:21:00,7252.03,7252.03,7252.03,7252.03,697000000
2010/6/2,12:22:00,7246.04,7246.04,7246.04,7246.04,324000000
2010/6/2,12:23:00,7244.58,7244.58,7244.58,7244.58,375000000
2010/6/2,12:24:00,7243.79,7243.79,7243.79,7243.79,404000000
2010/6/2,12:25:00,7238.93,7238.93,7238.93,7238.93,345000000
2010/6/2,12:26:00,7237.84,7237.84,7237.84,7237.84,377000000
2010/6/2,12:27:00,7237.87,7237.87,7237.87,7237.87,300000000
2010/6/2,12:28:00,7238.51,7238.51,7238.51,7238.51,268000000
2010/6/2,12:29:00,7243.43,7243.43,7243.43,7243.43,240000000
2010/6/2,12:30:00,7241.48,7241.48,7241.48,7241.48,187000000
2010/6/2,12:31:00,7241.77,7241.77,7241.77,7241.77,193000000
2010/6/2,12:32:00,7242.20,7242.20,7242.20,7242.20,143000000
2010/6/2,12:33:00,7240.28,7240.28,7240.28,7240.28,164000000
2010/6/2,12:34:00,7236.37,7236.37,7236.37,7236.37,346000000
2010/6/2,12:35:00,7223.68,7223.68,7223.68,7223.68,1029000000
2010/6/2,12:36:00,7208.44,7208.44,7208.44,7208.44,1014000000
2010/6/2,12:37:00,7198.50,7198.50,7198.50,7198.50,851000000
2010/6/2,12:38:00,7198.62,7198.62,7198.62,7198.62,610000000
2010/6/2,12:39:00,7200.99,7200.99,7200.99,7200.99,456000000
2010/6/2,12:40:00,7205.37,7205.37,7205.37,7205.37,367000000
2010/6/2,12:41:00,7209.16,7209.16,7209.16,7209.16,311000000
2010/6/2,12:42:00,7203.73,7203.73,7203.73,7203.73,325000000
2010/6/2,12:43:00,7200.08,7200.08,7200.08,7200.08,345000000
2010/6/2,12:44:00,7199.25,7199.25,7199.25,7199.25,283000000
2010/6/2,12:45:00,7200.85,7200.85,7200.85,7200.85,227000000
2010/6/2,12:46:00,7192.45,7192.45,7192.45,7192.45,606000000
2010/6/2,12:47:00,7178.56,7178.56,7178.56,7178.56,1084000000
2010/6/2,12:48:00,7173.54,7173.54,7173.54,7173.54,984000000
2010/6/2,12:49:00,7161.00,7161.00,7161.00,7161.00,838000000
2010/6/2,12:50:00,7159.75,7159.75,7159.75,7159.75,662000000
2010/6/2,12:51:00,7164.39,7164.39,7164.39,7164.39,445000000
2010/6/2,12:52:00,7172.37,7172.37,7172.37,7172.37,506000000
2010/6/2,12:53:00,7176.70,7176.70,7176.70,7176.70,366000000
2010/6/2,12:54:00,7183.59,7183.59,7183.59,7183.59,334000000
2010/6/2,12:55:00,7185.33,7185.33,7185.33,7185.33,296000000
2010/6/2,12:56:00,7188.73,7188.73,7188.73,7188.73,310000000
2010/6/2,12:57:00,7186.46,7186.46,7186.46,7186.46,262000000
2010/6/2,12:58:00,7185.12,7185.12,7185.12,7185.12,293000000
2010/6/2,12:59:00,7187.66,7187.66,7187.66,7187.66,274000000
2010/6/2,13:00:00,7188.22,7188.22,7188.22,7188.22,216000000
2010/6/2,13:01:00,7188.58,7188.58,7188.58,7188.58,202000000
2010/6/2,13:02:00,7190.18,7190.18,7190.18,7190.18,181000000
2010/6/2,13:03:00,7189.56,7189.56,7189.56,7189.56,177000000
2010/6/2,13:04:00,7193.01,7193.01,7193.01,7193.01,236000000
2010/6/2,13:05:00,7190.29,7190.29,7190.29,7190.29,255000000
2010/6/2,13:06:00,7194.65,7194.65,7194.65,7194.65,326000000
2010/6/2,13:07:00,7192.84,7192.84,7192.84,7192.84,314000000
2010/6/2,13:08:00,7194.88,7194.88,7194.88,7194.88,246000000
2010/6/2,13:09:00,7195.00,7195.00,7195.00,7195.00,220000000
2010/6/2,13:10:00,7191.04,7191.04,7191.04,7191.04,290000000
2010/6/2,13:11:00,7188.84,7188.84,7188.84,7188.84,324000000
2010/6/2,13:12:00,7188.22,7188.22,7188.22,7188.22,253000000
2010/6/2,13:13:00,7185.85,7185.85,7185.85,7185.85,267000000
2010/6/2,13:14:00,7185.43,7185.43,7185.43,7185.43,330000000
2010/6/2,13:15:00,7183.75,7183.75,7183.75,7183.75,330000000
2010/6/2,13:16:00,7184.97,7184.97,7184.97,7184.97,375000000
2010/6/2,13:17:00,7187.47,7187.47,7187.47,7187.47,301000000
2010/6/2,13:18:00,7188.74,7188.74,7188.74,7188.74,371000000
2010/6/2,13:19:00,7188.65,7188.65,7188.65,7188.65,341000000
2010/6/2,13:20:00,7189.66,7189.66,7189.66,7189.66,314000000
2010/6/2,13:21:00,7189.43,7189.43,7189.43,7189.43,365000000
2010/6/2,13:22:00,7190.56,7190.56,7190.56,7190.56,326000000
2010/6/2,13:23:00,7192.94,7192.94,7192.94,7192.94,373000000
2010/6/2,13:24:00,7190.76,7190.76,7190.76,7190.76,424000000
2010/6/2,13:25:00,7193.81,7193.81,7193.81,7193.81,409000000
2010/6/2,13:26:00,7193.81,7193.81,7193.81,7193.81,0
2010/6/2,13:27:00,7193.81,7193.81,7193.81,7193.81,0
2010/6/2,13:28:00,7193.81,7193.81,7193.81,7193.81,0
2010/6/2,13:29:00,7193.81,7193.81,7193.81,7193.81,0
2010/6/2,13:30:00,7195.71,7195.71,7195.71,7195.71,4281999872
2010/6/3,09:01:00,7322.51,7322.51,7322.51,7322.51,3039000064
2010/6/3,09:02:00,7320.90,7320.90,7320.90,7320.90,986000000
2010/6/3,09:03:00,7313.76,7313.76,7313.76,7313.76,796000000
2010/6/3,09:04:00,7311.31,7311.31,7311.31,7311.31,649000000
2010/6/3,09:05:00,7309.46,7309.46,7309.46,7309.46,574000000
2010/6/3,09:06:00,7310.52,7310.52,7310.52,7310.52,586000000
2010/6/3,09:07:00,7312.06,7312.06,7312.06,7312.06,607000000
2010/6/3,09:08:00,7312.46,7312.46,7312.46,7312.46,562000000
2010/6/3,09:09:00,7310.71,7310.71,7310.71,7310.71,602000000
2010/6/3,09:10:00,7318.78,7318.78,7318.78,7318.78,830000000
2010/6/3,09:11:00,7331.42,7331.42,7331.42,7331.42,753000000
2010/6/3,09:12:00,7330.42,7330.42,7330.42,7330.42,645000000
2010/6/3,09:13:00,7325.39,7325.39,7325.39,7325.39,630000000
2010/6/3,09:14:00,7321.89,7321.89,7321.89,7321.89,549000000
2010/6/3,09:15:00,7318.98,7318.98,7318.98,7318.98,446000000
2010/6/3,09:16:00,7321.20,7321.20,7321.20,7321.20,459000000
2010/6/3,09:17:00,7318.44,7318.44,7318.44,7318.44,460000000
2010/6/3,09:18:00,7319.59,7319.59,7319.59,7319.59,341000000
2010/6/3,09:19:00,7318.36,7318.36,7318.36,7318.36,368000000
2010/6/3,09:20:00,7319.42,7319.42,7319.42,7319.42,322000000
2010/6/3,09:21:00,7318.65,7318.65,7318.65,7318.65,399000000
2010/6/3,09:22:00,7320.00,7320.00,7320.00,7320.00,481000000
2010/6/3,09:23:00,7336.14,7336.14,7336.14,7336.14,884000000
2010/6/3,09:24:00,7342.95,7342.95,7342.95,7342.95,748000000
2010/6/3,09:25:00,7343.08,7343.08,7343.08,7343.08,696000000
2010/6/3,09:26:00,7341.51,7341.51,7341.51,7341.51,486000000
2010/6/3,09:27:00,7339.07,7339.07,7339.07,7339.07,397000000
2010/6/3,09:28:00,7338.04,7338.04,7338.04,7338.04,399000000
2010/6/3,09:29:00,7339.48,7339.48,7339.48,7339.48,396000000
2010/6/3,09:30:00,7337.42,7337.42,7337.42,7337.42,315000000
2010/6/3,09:31:00,7339.48,7339.48,7339.48,7339.48,347000000
2010/6/3,09:32:00,7334.08,7334.08,7334.08,7334.08,296000000
2010/6/3,09:33:00,7331.27,7331.27,7331.27,7331.27,336000000
2010/6/3,09:34:00,7328.55,7328.55,7328.55,7328.55,321000000
2010/6/3,09:35:00,7329.17,7329.17,7329.17,7329.17,335000000
2010/6/3,09:36:00,7328.12,7328.12,7328.12,7328.12,301000000
2010/6/3,09:37:00,7326.91,7326.91,7326.91,7326.91,342000000
2010/6/3,09:38:00,7326.15,7326.15,7326.15,7326.15,258000000
2010/6/3,09:39:00,7331.64,7331.64,7331.64,7331.64,250000000
2010/6/3,09:40:00,7330.26,7330.26,7330.26,7330.26,365000000
2010/6/3,09:41:00,7330.21,7330.21,7330.21,7330.21,257000000
2010/6/3,09:42:00,7330.09,7330.09,7330.09,7330.09,225000000
2010/6/3,09:43:00,7327.27,7327.27,7327.27,7327.27,238000000
2010/6/3,09:44:00,7326.81,7326.81,7326.81,7326.81,236000000
2010/6/3,09:45:00,7322.82,7322.82,7322.82,7322.82,215000000
2010/6/3,09:46:00,7322.32,7322.32,7322.32,7322.32,224000000
2010/6/3,09:47:00,7320.40,7320.40,7320.40,7320.40,274000000
2010/6/3,09:48:00,7320.07,7320.07,7320.07,7320.07,267000000
2010/6/3,09:49:00,7321.01,7321.01,7321.01,7321.01,241000000
2010/6/3,09:50:00,7321.94,7321.94,7321.94,7321.94,212000000
2010/6/3,09:51:00,7321.53,7321.53,7321.53,7321.53,215000000
2010/6/3,09:52:00,7322.30,7322.30,7322.30,7322.30,187000000
2010/6/3,09:53:00,7321.92,7321.92,7321.92,7321.92,172000000
2010/6/3,09:54:00,7318.82,7318.82,7318.82,7318.82,211000000
2010/6/3,09:55:00,7319.48,7319.48,7319.48,7319.48,202000000
2010/6/3,09:56:00,7321.01,7321.01,7321.01,7321.01,180000000
2010/6/3,09:57:00,7321.48,7321.48,7321.48,7321.48,242000000
2010/6/3,09:58:00,7323.77,7323.77,7323.77,7323.77,271000000
2010/6/3,09:59:00,7324.89,7324.89,7324.89,7324.89,249000000
2010/6/3,10:00:00,7327.37,7327.37,7327.37,7327.37,245000000
2010/6/3,10:01:00,7328.76,7328.76,7328.76,7328.76,273000000
2010/6/3,10:02:00,7331.72,7331.72,7331.72,7331.72,328000000
2010/6/3,10:03:00,7332.84,7332.84,7332.84,7332.84,531000000
2010/6/3,10:04:00,7345.67,7345.67,7345.67,7345.67,797000000
2010/6/3,10:05:00,7347.17,7347.17,7347.17,7347.17,416000000
2010/6/3,10:06:00,7345.63,7345.63,7345.63,7345.63,335000000
2010/6/3,10:07:00,7344.26,7344.26,7344.26,7344.26,378000000
2010/6/3,10:08:00,7341.87,7341.87,7341.87,7341.87,259000000
2010/6/3,10:09:00,7340.30,7340.30,7340.30,7340.30,266000000
2010/6/3,10:10:00,7340.61,7340.61,7340.61,7340.61,253000000
2010/6/3,10:11:00,7338.50,7338.50,7338.50,7338.50,206000000
2010/6/3,10:12:00,7337.05,7337.05,7337.05,7337.05,250000000
2010/6/3,10:13:00,7335.97,7335.97,7335.97,7335.97,185000000
2010/6/3,10:14:00,7333.56,7333.56,7333.56,7333.56,218000000
2010/6/3,10:15:00,7332.69,7332.69,7332.69,7332.69,210000000
2010/6/3,10:16:00,7330.13,7330.13,7330.13,7330.13,227000000
2010/6/3,10:17:00,7329.18,7329.18,7329.18,7329.18,256000000
2010/6/3,10:18:00,7329.25,7329.25,7329.25,7329.25,206000000
2010/6/3,10:19:00,7328.70,7328.70,7328.70,7328.70,183000000
2010/6/3,10:20:00,7327.63,7327.63,7327.63,7327.63,170000000
2010/6/3,10:21:00,7327.70,7327.70,7327.70,7327.70,164000000
2010/6/3,10:22:00,7328.66,7328.66,7328.66,7328.66,190000000
2010/6/3,10:23:00,7328.72,7328.72,7328.72,7328.72,154000000
2010/6/3,10:24:00,7328.88,7328.88,7328.88,7328.88,163000000
2010/6/3,10:25:00,7328.07,7328.07,7328.07,7328.07,166000000
2010/6/3,10:26:00,7329.17,7329.17,7329.17,7329.17,211000000
2010/6/3,10:27:00,7330.98,7330.98,7330.98,7330.98,172000000
2010/6/3,10:28:00,7331.59,7331.59,7331.59,7331.59,197000000
2010/6/3,10:29:00,7331.85,7331.85,7331.85,7331.85,165000000
2010/6/3,10:30:00,7331.46,7331.46,7331.46,7331.46,147000000
2010/6/3,10:31:00,7332.98,7332.98,7332.98,7332.98,173000000
2010/6/3,10:32:00,7332.47,7332.47,7332.47,7332.47,146000000
2010/6/3,10:33:00,7330.15,7330.15,7330.15,7330.15,213000000
2010/6/3,10:34:00,7330.49,7330.49,7330.49,7330.49,167000000
2010/6/3,10:35:00,7330.74,7330.74,7330.74,7330.74,160000000
2010/6/3,10:36:00,7332.59,7332.59,7332.59,7332.59,184000000
2010/6/3,10:37:00,7332.10,7332.10,7332.10,7332.10,208000000
2010/6/3,10:38:00,7339.22,7339.22,7339.22,7339.22,468000000
2010/6/3,10:39:00,7341.12,7341.12,7341.12,7341.12,307000000
2010/6/3,10:40:00,7340.22,7340.22,7340.22,7340.22,236000000
2010/6/3,10:41:00,7339.67,7339.67,7339.67,7339.67,238000000
2010/6/3,10:42:00,7341.92,7341.92,7341.92,7341.92,237000000
2010/6/3,10:43:00,7340.22,7340.22,7340.22,7340.22,266000000
2010/6/3,10:44:00,7338.40,7338.40,7338.40,7338.40,225000000
2010/6/3,10:45:00,7337.34,7337.34,7337.34,7337.34,224000000
2010/6/3,10:46:00,7337.52,7337.52,7337.52,7337.52,264000000
2010/6/3,10:47:00,7336.44,7336.44,7336.44,7336.44,187000000
2010/6/3,10:48:00,7335.74,7335.74,7335.74,7335.74,198000000
2010/6/3,10:49:00,7337.02,7337.02,7337.02,7337.02,193000000
2010/6/3,10:50:00,7333.91,7333.91,7333.91,7333.91,182000000
2010/6/3,10:51:00,7334.15,7334.15,7334.15,7334.15,212000000
2010/6/3,10:52:00,7333.91,7333.91,7333.91,7333.91,203000000
2010/6/3,10:53:00,7330.98,7330.98,7330.98,7330.98,239000000
2010/6/3,10:54:00,7332.17,7332.17,7332.17,7332.17,231000000
2010/6/3,10:55:00,7330.50,7330.50,7330.50,7330.50,170000000
2010/6/3,10:56:00,7331.46,7331.46,7331.46,7331.46,165000000
2010/6/3,10:57:00,7330.62,7330.62,7330.62,7330.62,154000000
2010/6/3,10:58:00,7328.51,7328.51,7328.51,7328.51,173000000
2010/6/3,10:59:00,7330.33,7330.33,7330.33,7330.33,151000000
2010/6/3,11:00:00,7331.03,7331.03,7331.03,7331.03,139000000
2010/6/3,11:01:00,7331.54,7331.54,7331.54,7331.54,220000000
2010/6/3,11:02:00,7330.37,7330.37,7330.37,7330.37,201000000
2010/6/3,11:03:00,7332.45,7332.45,7332.45,7332.45,165000000
2010/6/3,11:04:00,7333.96,7333.96,7333.96,7333.96,175000000
2010/6/3,11:05:00,7334.78,7334.78,7334.78,7334.78,165000000
2010/6/3,11:06:00,7335.81,7335.81,7335.81,7335.81,215000000
2010/6/3,11:07:00,7336.90,7336.90,7336.90,7336.90,155000000
2010/6/3,11:08:00,7335.62,7335.62,7335.62,7335.62,184000000
2010/6/3,11:09:00,7335.65,7335.65,7335.65,7335.65,157000000
2010/6/3,11:10:00,7335.70,7335.70,7335.70,7335.70,199000000
2010/6/3,11:11:00,7335.57,7335.57,7335.57,7335.57,231000000
2010/6/3,11:12:00,7337.10,7337.10,7337.10,7337.10,263000000
2010/6/3,11:13:00,7337.78,7337.78,7337.78,7337.78,209000000
2010/6/3,11:14:00,7337.13,7337.13,7337.13,7337.13,187000000
2010/6/3,11:15:00,7340.68,7340.68,7340.68,7340.68,185000000
2010/6/3,11:16:00,7339.00,7339.00,7339.00,7339.00,253000000
2010/6/3,11:17:00,7339.36,7339.36,7339.36,7339.36,320000000
2010/6/3,11:18:00,7339.38,7339.38,7339.38,7339.38,240000000
2010/6/3,11:19:00,7338.85,7338.85,7338.85,7338.85,247000000
2010/6/3,11:20:00,7341.62,7341.62,7341.62,7341.62,229000000
2010/6/3,11:21:00,7341.45,7341.45,7341.45,7341.45,222000000
2010/6/3,11:22:00,7341.08,7341.08,7341.08,7341.08,235000000
2010/6/3,11:23:00,7341.18,7341.18,7341.18,7341.18,264000000
2010/6/3,11:24:00,7342.51,7342.51,7342.51,7342.51,290000000
2010/6/3,11:25:00,7344.29,7344.29,7344.29,7344.29,295000000
2010/6/3,11:26:00,7343.71,7343.71,7343.71,7343.71,344000000
2010/6/3,11:27:00,7348.47,7348.47,7348.47,7348.47,530000000
2010/6/3,11:28:00,7351.63,7351.63,7351.63,7351.63,455000000
2010/6/3,11:29:00,7351.25,7351.25,7351.25,7351.25,286000000
2010/6/3,11:30:00,7355.43,7355.43,7355.43,7355.43,319000000
2010/6/3,11:31:00,7353.86,7353.86,7353.86,7353.86,243000000
2010/6/3,11:32:00,7353.85,7353.85,7353.85,7353.85,287000000
2010/6/3,11:33:00,7352.34,7352.34,7352.34,7352.34,208000000
2010/6/3,11:34:00,7349.97,7349.97,7349.97,7349.97,220000000
2010/6/3,11:35:00,7349.82,7349.82,7349.82,7349.82,209000000
2010/6/3,11:36:00,7352.28,7352.28,7352.28,7352.28,218000000
2010/6/3,11:37:00,7349.56,7349.56,7349.56,7349.56,219000000
2010/6/3,11:38:00,7351.11,7351.11,7351.11,7351.11,214000000
2010/6/3,11:39:00,7352.65,7352.65,7352.65,7352.65,179000000
2010/6/3,11:40:00,7349.24,7349.24,7349.24,7349.24,164000000
2010/6/3,11:41:00,7348.38,7348.38,7348.38,7348.38,214000000
2010/6/3,11:42:00,7350.80,7350.80,7350.80,7350.80,195000000
2010/6/3,11:43:00,7351.02,7351.02,7351.02,7351.02,175000000
2010/6/3,11:44:00,7349.70,7349.70,7349.70,7349.70,213000000
2010/6/3,11:45:00,7347.81,7347.81,7347.81,7347.81,175000000
2010/6/3,11:46:00,7347.80,7347.80,7347.80,7347.80,196000000
2010/6/3,11:47:00,7347.53,7347.53,7347.53,7347.53,191000000
2010/6/3,11:48:00,7349.02,7349.02,7349.02,7349.02,203000000
2010/6/3,11:49:00,7349.55,7349.55,7349.55,7349.55,235000000
2010/6/3,11:50:00,7349.79,7349.79,7349.79,7349.79,181000000
2010/6/3,11:51:00,7349.55,7349.55,7349.55,7349.55,197000000
2010/6/3,11:52:00,7352.13,7352.13,7352.13,7352.13,170000000
2010/6/3,11:53:00,7352.82,7352.82,7352.82,7352.82,244000000
2010/6/3,11:54:00,7354.03,7354.03,7354.03,7354.03,179000000
2010/6/3,11:55:00,7353.63,7353.63,7353.63,7353.63,159000000
2010/6/3,11:56:00,7352.82,7352.82,7352.82,7352.82,160000000
2010/6/3,11:57:00,7351.81,7351.81,7351.81,7351.81,181000000
2010/6/3,11:58:00,7351.35,7351.35,7351.35,7351.35,158000000
2010/6/3,11:59:00,7351.21,7351.21,7351.21,7351.21,159000000
2010/6/3,12:00:00,7349.37,7349.37,7349.37,7349.37,165000000
2010/6/3,12:01:00,7352.21,7352.21,7352.21,7352.21,182000000
2010/6/3,12:02:00,7352.78,7352.78,7352.78,7352.78,162000000
2010/6/3,12:03:00,7349.52,7349.52,7349.52,7349.52,164000000
2010/6/3,12:04:00,7350.38,7350.38,7350.38,7350.38,177000000
2010/6/3,12:05:00,7350.07,7350.07,7350.07,7350.07,167000000
2010/6/3,12:06:00,7350.63,7350.63,7350.63,7350.63,286000000
2010/6/3,12:07:00,7350.66,7350.66,7350.66,7350.66,159000000
2010/6/3,12:08:00,7351.30,7351.30,7351.30,7351.30,177000000
2010/6/3,12:09:00,7350.35,7350.35,7350.35,7350.35,168000000
2010/6/3,12:10:00,7351.09,7351.09,7351.09,7351.09,151000000
2010/6/3,12:11:00,7349.99,7349.99,7349.99,7349.99,196000000
2010/6/3,12:12:00,7349.72,7349.72,7349.72,7349.72,170000000
2010/6/3,12:13:00,7349.83,7349.83,7349.83,7349.83,246000000
2010/6/3,12:14:00,7352.39,7352.39,7352.39,7352.39,244000000
2010/6/3,12:15:00,7350.03,7350.03,7350.03,7350.03,186000000
2010/6/3,12:16:00,7348.10,7348.10,7348.10,7348.10,205000000
2010/6/3,12:17:00,7346.56,7346.56,7346.56,7346.56,168000000
2010/6/3,12:18:00,7344.87,7344.87,7344.87,7344.87,188000000
2010/6/3,12:19:00,7341.48,7341.48,7341.48,7341.48,218000000
2010/6/3,12:20:00,7340.56,7340.56,7340.56,7340.56,184000000
2010/6/3,12:21:00,7337.47,7337.47,7337.47,7337.47,211000000
2010/6/3,12:22:00,7340.62,7340.62,7340.62,7340.62,163000000
2010/6/3,12:23:00,7340.63,7340.63,7340.63,7340.63,197000000
2010/6/3,12:24:00,7341.58,7341.58,7341.58,7341.58,191000000
2010/6/3,12:25:00,7341.72,7341.72,7341.72,7341.72,147000000
2010/6/3,12:26:00,7343.38,7343.38,7343.38,7343.38,293000000
2010/6/3,12:27:00,7340.16,7340.16,7340.16,7340.16,203000000
2010/6/3,12:28:00,7343.12,7343.12,7343.12,7343.12,167000000
2010/6/3,12:29:00,7342.98,7342.98,7342.98,7342.98,132000000
2010/6/3,12:30:00,7344.02,7344.02,7344.02,7344.02,192000000
2010/6/3,12:31:00,7343.93,7343.93,7343.93,7343.93,153000000
2010/6/3,12:32:00,7343.53,7343.53,7343.53,7343.53,158000000
2010/6/3,12:33:00,7343.15,7343.15,7343.15,7343.15,171000000
2010/6/3,12:34:00,7345.97,7345.97,7345.97,7345.97,171000000
2010/6/3,12:35:00,7345.15,7345.15,7345.15,7345.15,157000000
2010/6/3,12:36:00,7348.61,7348.61,7348.61,7348.61,185000000
2010/6/3,12:37:00,7347.42,7347.42,7347.42,7347.42,191000000
2010/6/3,12:38:00,7350.62,7350.62,7350.62,7350.62,208000000
2010/6/3,12:39:00,7350.59,7350.59,7350.59,7350.59,295000000
2010/6/3,12:40:00,7354.11,7354.11,7354.11,7354.11,301000000
2010/6/3,12:41:00,7355.29,7355.29,7355.29,7355.29,275000000
2010/6/3,12:42:00,7354.74,7354.74,7354.74,7354.74,263000000
2010/6/3,12:43:00,7354.57,7354.57,7354.57,7354.57,240000000
2010/6/3,12:44:00,7355.60,7355.60,7355.60,7355.60,218000000
2010/6/3,12:45:00,7357.44,7357.44,7357.44,7357.44,216000000
2010/6/3,12:46:00,7354.26,7354.26,7354.26,7354.26,255000000
2010/6/3,12:47:00,7356.79,7356.79,7356.79,7356.79,232000000
2010/6/3,12:48:00,7357.65,7357.65,7357.65,7357.65,230000000
2010/6/3,12:49:00,7356.42,7356.42,7356.42,7356.42,250000000
2010/6/3,12:50:00,7356.31,7356.31,7356.31,7356.31,307000000
2010/6/3,12:51:00,7354.73,7354.73,7354.73,7354.73,248000000
2010/6/3,12:52:00,7354.87,7354.87,7354.87,7354.87,253000000
2010/6/3,12:53:00,7354.82,7354.82,7354.82,7354.82,246000000
2010/6/3,12:54:00,7355.64,7355.64,7355.64,7355.64,194000000
2010/6/3,12:55:00,7354.10,7354.10,7354.10,7354.10,208000000
2010/6/3,12:56:00,7352.23,7352.23,7352.23,7352.23,225000000
2010/6/3,12:57:00,7352.49,7352.49,7352.49,7352.49,213000000
2010/6/3,12:58:00,7352.57,7352.57,7352.57,7352.57,197000000
2010/6/3,12:59:00,7353.51,7353.51,7353.51,7353.51,214000000
2010/6/3,13:00:00,7351.82,7351.82,7351.82,7351.82,213000000
2010/6/3,13:01:00,7352.43,7352.43,7352.43,7352.43,203000000
2010/6/3,13:02:00,7352.57,7352.57,7352.57,7352.57,194000000
2010/6/3,13:03:00,7352.74,7352.74,7352.74,7352.74,251000000
2010/6/3,13:04:00,7355.64,7355.64,7355.64,7355.64,267000000
2010/6/3,13:05:00,7357.16,7357.16,7357.16,7357.16,296000000
2010/6/3,13:06:00,7357.04,7357.04,7357.04,7357.04,453000000
2010/6/3,13:07:00,7358.15,7358.15,7358.15,7358.15,285000000
2010/6/3,13:08:00,7359.54,7359.54,7359.54,7359.54,295000000
2010/6/3,13:09:00,7359.13,7359.13,7359.13,7359.13,264000000
2010/6/3,13:10:00,7359.39,7359.39,7359.39,7359.39,269000000
2010/6/3,13:11:00,7359.71,7359.71,7359.71,7359.71,268000000
2010/6/3,13:12:00,7361.57,7361.57,7361.57,7361.57,243000000
2010/6/3,13:13:00,7361.70,7361.70,7361.70,7361.70,273000000
2010/6/3,13:14:00,7361.67,7361.67,7361.67,7361.67,297000000
2010/6/3,13:15:00,7360.99,7360.99,7360.99,7360.99,288000000
2010/6/3,13:16:00,7359.79,7359.79,7359.79,7359.79,278000000
2010/6/3,13:17:00,7359.45,7359.45,7359.45,7359.45,376000000
2010/6/3,13:18:00,7357.07,7357.07,7357.07,7357.07,333000000
2010/6/3,13:19:00,7357.67,7357.67,7357.67,7357.67,370000000
2010/6/3,13:20:00,7356.63,7356.63,7356.63,7356.63,337000000
2010/6/3,13:21:00,7358.17,7358.17,7358.17,7358.17,488000000
2010/6/3,13:22:00,7357.87,7357.87,7357.87,7357.87,527000000
2010/6/3,13:23:00,7359.02,7359.02,7359.02,7359.02,438000000
2010/6/3,13:24:00,7358.77,7358.77,7358.77,7358.77,521000000
2010/6/3,13:25:00,7356.47,7356.47,7356.47,7356.47,505000000
2010/6/3,13:26:00,7356.47,7356.47,7356.47,7356.47,0
2010/6/3,13:27:00,7356.47,7356.47,7356.47,7356.47,0
2010/6/3,13:28:00,7356.47,7356.47,7356.47,7356.47,0
2010/6/3,13:29:00,7356.47,7356.47,7356.47,7356.47,0
2010/6/3,13:30:00,7360.28,7360.28,7360.28,7360.28,3936000000
2010/6/4,09:01:00,7377.56,7377.56,7377.56,7377.56,2036999936
2010/6/4,09:02:00,7372.43,7372.43,7372.43,7372.43,619000000
2010/6/4,09:03:00,7371.71,7371.71,7371.71,7371.71,684000000
2010/6/4,09:04:00,7368.15,7368.15,7368.15,7368.15,651000000
2010/6/4,09:05:00,7370.44,7370.44,7370.44,7370.44,657000000
2010/6/4,09:06:00,7366.49,7366.49,7366.49,7366.49,496000000
2010/6/4,09:07:00,7365.41,7365.41,7365.41,7365.41,563000000
2010/6/4,09:08:00,7362.71,7362.71,7362.71,7362.71,447000000
2010/6/4,09:09:00,7360.34,7360.34,7360.34,7360.34,416000000
2010/6/4,09:10:00,7360.06,7360.06,7360.06,7360.06,394000000
2010/6/4,09:11:00,7359.11,7359.11,7359.11,7359.11,373000000
2010/6/4,09:12:00,7359.32,7359.32,7359.32,7359.32,419000000
2010/6/4,09:13:00,7358.94,7358.94,7358.94,7358.94,426000000
2010/6/4,09:14:00,7359.82,7359.82,7359.82,7359.82,409000000
2010/6/4,09:15:00,7359.89,7359.89,7359.89,7359.89,353000000
2010/6/4,09:16:00,7364.09,7364.09,7364.09,7364.09,466000000
2010/6/4,09:17:00,7367.03,7367.03,7367.03,7367.03,501000000
2010/6/4,09:18:00,7370.22,7370.22,7370.22,7370.22,496000000
2010/6/4,09:19:00,7373.04,7373.04,7373.04,7373.04,511000000
2010/6/4,09:20:00,7372.56,7372.56,7372.56,7372.56,493000000
2010/6/4,09:21:00,7373.95,7373.95,7373.95,7373.95,454000000
2010/6/4,09:22:00,7373.06,7373.06,7373.06,7373.06,439000000
2010/6/4,09:23:00,7372.74,7372.74,7372.74,7372.74,459000000
2010/6/4,09:24:00,7369.29,7369.29,7369.29,7369.29,441000000
2010/6/4,09:25:00,7369.80,7369.80,7369.80,7369.80,345000000
2010/6/4,09:26:00,7368.70,7368.70,7368.70,7368.70,325000000
2010/6/4,09:27:00,7368.95,7368.95,7368.95,7368.95,327000000
2010/6/4,09:28:00,7364.31,7364.31,7364.31,7364.31,315000000
2010/6/4,09:29:00,7367.04,7367.04,7367.04,7367.04,318000000
2010/6/4,09:30:00,7364.46,7364.46,7364.46,7364.46,258000000
2010/6/4,09:31:00,7363.23,7363.23,7363.23,7363.23,241000000
2010/6/4,09:32:00,7363.17,7363.17,7363.17,7363.17,240000000
2010/6/4,09:33:00,7363.63,7363.63,7363.63,7363.63,235000000
2010/6/4,09:34:00,7363.28,7363.28,7363.28,7363.28,231000000
2010/6/4,09:35:00,7362.21,7362.21,7362.21,7362.21,252000000
2010/6/4,09:36:00,7360.15,7360.15,7360.15,7360.15,236000000
2010/6/4,09:37:00,7358.07,7358.07,7358.07,7358.07,280000000
2010/6/4,09:38:00,7356.93,7356.93,7356.93,7356.93,316000000
2010/6/4,09:39:00,7356.35,7356.35,7356.35,7356.35,304000000
2010/6/4,09:40:00,7351.33,7351.33,7351.33,7351.33,421000000
2010/6/4,09:41:00,7349.31,7349.31,7349.31,7349.31,304000000
2010/6/4,09:42:00,7350.39,7350.39,7350.39,7350.39,332000000
2010/6/4,09:43:00,7349.21,7349.21,7349.21,7349.21,313000000
2010/6/4,09:44:00,7349.80,7349.80,7349.80,7349.80,300000000
2010/6/4,09:45:00,7349.92,7349.92,7349.92,7349.92,289000000
2010/6/4,09:46:00,7350.74,7350.74,7350.74,7350.74,208000000
2010/6/4,09:47:00,7350.16,7350.16,7350.16,7350.16,194000000
2010/6/4,09:48:00,7349.77,7349.77,7349.77,7349.77,194000000
2010/6/4,09:49:00,7349.91,7349.91,7349.91,7349.91,188000000
2010/6/4,09:50:00,7349.90,7349.90,7349.90,7349.90,198000000
2010/6/4,09:51:00,7348.54,7348.54,7348.54,7348.54,233000000
2010/6/4,09:52:00,7348.62,7348.62,7348.62,7348.62,180000000
2010/6/4,09:53:00,7347.37,7347.37,7347.37,7347.37,211000000
2010/6/4,09:54:00,7344.43,7344.43,7344.43,7344.43,201000000
2010/6/4,09:55:00,7342.88,7342.88,7342.88,7342.88,210000000
2010/6/4,09:56:00,7346.10,7346.10,7346.10,7346.10,243000000
2010/6/4,09:57:00,7342.64,7342.64,7342.64,7342.64,212000000
2010/6/4,09:58:00,7345.31,7345.31,7345.31,7345.31,233000000
2010/6/4,09:59:00,7346.46,7346.46,7346.46,7346.46,197000000
2010/6/4,10:00:00,7346.84,7346.84,7346.84,7346.84,187000000
2010/6/4,10:01:00,7348.20,7348.20,7348.20,7348.20,180000000
2010/6/4,10:02:00,7349.72,7349.72,7349.72,7349.72,235000000
2010/6/4,10:03:00,7350.65,7350.65,7350.65,7350.65,233000000
2010/6/4,10:04:00,7351.82,7351.82,7351.82,7351.82,248000000
2010/6/4,10:05:00,7351.44,7351.44,7351.44,7351.44,215000000
2010/6/4,10:06:00,7350.39,7350.39,7350.39,7350.39,228000000
2010/6/4,10:07:00,7350.62,7350.62,7350.62,7350.62,189000000
2010/6/4,10:08:00,7349.57,7349.57,7349.57,7349.57,182000000
2010/6/4,10:09:00,7349.98,7349.98,7349.98,7349.98,198000000
2010/6/4,10:10:00,7347.60,7347.60,7347.60,7347.60,208000000
2010/6/4,10:11:00,7345.11,7345.11,7345.11,7345.11,194000000
2010/6/4,10:12:00,7346.75,7346.75,7346.75,7346.75,193000000
2010/6/4,10:13:00,7344.79,7344.79,7344.79,7344.79,171000000
2010/6/4,10:14:00,7343.87,7343.87,7343.87,7343.87,203000000
2010/6/4,10:15:00,7342.52,7342.52,7342.52,7342.52,176000000
2010/6/4,10:16:00,7341.66,7341.66,7341.66,7341.66,178000000
2010/6/4,10:17:00,7340.05,7340.05,7340.05,7340.05,204000000
2010/6/4,10:18:00,7339.43,7339.43,7339.43,7339.43,191000000
2010/6/4,10:19:00,7337.35,7337.35,7337.35,7337.35,169000000
2010/6/4,10:20:00,7338.15,7338.15,7338.15,7338.15,171000000
2010/6/4,10:21:00,7337.83,7337.83,7337.83,7337.83,201000000
2010/6/4,10:22:00,7338.59,7338.59,7338.59,7338.59,211000000
2010/6/4,10:23:00,7343.56,7343.56,7343.56,7343.56,209000000
2010/6/4,10:24:00,7345.88,7345.88,7345.88,7345.88,170000000
2010/6/4,10:25:00,7346.37,7346.37,7346.37,7346.37,200000000
2010/6/4,10:26:00,7345.71,7345.71,7345.71,7345.71,227000000
2010/6/4,10:27:00,7349.24,7349.24,7349.24,7349.24,202000000
2010/6/4,10:28:00,7347.35,7347.35,7347.35,7347.35,166000000
2010/6/4,10:29:00,7346.04,7346.04,7346.04,7346.04,173000000
2010/6/4,10:30:00,7346.08,7346.08,7346.08,7346.08,177000000
2010/6/4,10:31:00,7347.39,7347.39,7347.39,7347.39,159000000
2010/6/4,10:32:00,7346.59,7346.59,7346.59,7346.59,166000000
2010/6/4,10:33:00,7348.89,7348.89,7348.89,7348.89,132000000
2010/6/4,10:34:00,7348.53,7348.53,7348.53,7348.53,191000000
2010/6/4,10:35:00,7351.68,7351.68,7351.68,7351.68,176000000
2010/6/4,10:36:00,7352.73,7352.73,7352.73,7352.73,266000000
2010/6/4,10:37:00,7355.12,7355.12,7355.12,7355.12,222000000
2010/6/4,10:38:00,7355.20,7355.20,7355.20,7355.20,246000000
2010/6/4,10:39:00,7357.06,7357.06,7357.06,7357.06,236000000
2010/6/4,10:40:00,7357.89,7357.89,7357.89,7357.89,284000000
2010/6/4,10:41:00,7357.07,7357.07,7357.07,7357.07,309000000
2010/6/4,10:42:00,7357.50,7357.50,7357.50,7357.50,268000000
2010/6/4,10:43:00,7357.56,7357.56,7357.56,7357.56,215000000
2010/6/4,10:44:00,7355.66,7355.66,7355.66,7355.66,184000000
2010/6/4,10:45:00,7356.50,7356.50,7356.50,7356.50,170000000
2010/6/4,10:46:00,7356.56,7356.56,7356.56,7356.56,182000000
2010/6/4,10:47:00,7355.84,7355.84,7355.84,7355.84,184000000
2010/6/4,10:48:00,7355.67,7355.67,7355.67,7355.67,168000000
2010/6/4,10:49:00,7354.61,7354.61,7354.61,7354.61,157000000
2010/6/4,10:50:00,7355.20,7355.20,7355.20,7355.20,158000000
2010/6/4,10:51:00,7353.01,7353.01,7353.01,7353.01,198000000
2010/6/4,10:52:00,7354.51,7354.51,7354.51,7354.51,235000000
2010/6/4,10:53:00,7354.84,7354.84,7354.84,7354.84,245000000
2010/6/4,10:54:00,7355.99,7355.99,7355.99,7355.99,266000000
2010/6/4,10:55:00,7359.18,7359.18,7359.18,7359.18,227000000
2010/6/4,10:56:00,7359.02,7359.02,7359.02,7359.02,252000000
2010/6/4,10:57:00,7357.97,7357.97,7357.97,7357.97,235000000
2010/6/4,10:58:00,7360.54,7360.54,7360.54,7360.54,208000000
2010/6/4,10:59:00,7361.37,7361.37,7361.37,7361.37,218000000
2010/6/4,11:00:00,7361.04,7361.04,7361.04,7361.04,231000000
2010/6/4,11:01:00,7360.11,7360.11,7360.11,7360.11,221000000
2010/6/4,11:02:00,7360.55,7360.55,7360.55,7360.55,187000000
2010/6/4,11:03:00,7361.11,7361.11,7361.11,7361.11,214000000
2010/6/4,11:04:00,7359.71,7359.71,7359.71,7359.71,215000000
2010/6/4,11:05:00,7364.79,7364.79,7364.79,7364.79,190000000
2010/6/4,11:06:00,7361.69,7361.69,7361.69,7361.69,214000000
2010/6/4,11:07:00,7361.72,7361.72,7361.72,7361.72,179000000
2010/6/4,11:08:00,7361.12,7361.12,7361.12,7361.12,203000000
2010/6/4,11:09:00,7363.62,7363.62,7363.62,7363.62,169000000
2010/6/4,11:10:00,7363.78,7363.78,7363.78,7363.78,243000000
2010/6/4,11:11:00,7365.01,7365.01,7365.01,7365.01,196000000
2010/6/4,11:12:00,7361.43,7361.43,7361.43,7361.43,243000000
2010/6/4,11:13:00,7363.30,7363.30,7363.30,7363.30,238000000
2010/6/4,11:14:00,7362.46,7362.46,7362.46,7362.46,243000000
2010/6/4,11:15:00,7364.55,7364.55,7364.55,7364.55,284000000
2010/6/4,11:16:00,7363.55,7363.55,7363.55,7363.55,198000000
2010/6/4,11:17:00,7363.41,7363.41,7363.41,7363.41,266000000
2010/6/4,11:18:00,7360.65,7360.65,7360.65,7360.65,246000000
2010/6/4,11:19:00,7360.28,7360.28,7360.28,7360.28,214000000
2010/6/4,11:20:00,7358.45,7358.45,7358.45,7358.45,251000000
2010/6/4,11:21:00,7359.24,7359.24,7359.24,7359.24,208000000
2010/6/4,11:22:00,7356.76,7356.76,7356.76,7356.76,227000000
2010/6/4,11:23:00,7355.90,7355.90,7355.90,7355.90,198000000
2010/6/4,11:24:00,7356.72,7356.72,7356.72,7356.72,234000000
2010/6/4,11:25:00,7356.44,7356.44,7356.44,7356.44,237000000
2010/6/4,11:26:00,7354.65,7354.65,7354.65,7354.65,180000000
2010/6/4,11:27:00,7356.45,7356.45,7356.45,7356.45,158000000
2010/6/4,11:28:00,7356.54,7356.54,7356.54,7356.54,196000000
2010/6/4,11:29:00,7357.91,7357.91,7357.91,7357.91,154000000
2010/6/4,11:30:00,7355.41,7355.41,7355.41,7355.41,160000000
2010/6/4,11:31:00,7355.70,7355.70,7355.70,7355.70,195000000
2010/6/4,11:32:00,7358.83,7358.83,7358.83,7358.83,144000000
2010/6/4,11:33:00,7356.61,7356.61,7356.61,7356.61,159000000
2010/6/4,11:34:00,7357.17,7357.17,7357.17,7357.17,182000000
2010/6/4,11:35:00,7360.04,7360.04,7360.04,7360.04,198000000
2010/6/4,11:36:00,7359.13,7359.13,7359.13,7359.13,172000000
2010/6/4,11:37:00,7362.39,7362.39,7362.39,7362.39,157000000
2010/6/4,11:38:00,7361.80,7361.80,7361.80,7361.80,201000000
2010/6/4,11:39:00,7363.01,7363.01,7363.01,7363.01,216000000
2010/6/4,11:40:00,7364.97,7364.97,7364.97,7364.97,200000000
2010/6/4,11:41:00,7364.83,7364.83,7364.83,7364.83,196000000
2010/6/4,11:42:00,7365.33,7365.33,7365.33,7365.33,186000000
2010/6/4,11:43:00,7364.12,7364.12,7364.12,7364.12,191000000
2010/6/4,11:44:00,7363.58,7363.58,7363.58,7363.58,176000000
2010/6/4,11:45:00,7365.25,7365.25,7365.25,7365.25,157000000
2010/6/4,11:46:00,7364.16,7364.16,7364.16,7364.16,142000000
2010/6/4,11:47:00,7364.03,7364.03,7364.03,7364.03,174000000
2010/6/4,11:48:00,7364.50,7364.50,7364.50,7364.50,153000000
2010/6/4,11:49:00,7363.98,7363.98,7363.98,7363.98,164000000
2010/6/4,11:50:00,7364.82,7364.82,7364.82,7364.82,149000000
2010/6/4,11:51:00,7364.82,7364.82,7364.82,7364.82,160000000
2010/6/4,11:52:00,7365.24,7365.24,7365.24,7365.24,151000000
2010/6/4,11:53:00,7364.43,7364.43,7364.43,7364.43,164000000
2010/6/4,11:54:00,7362.16,7362.16,7362.16,7362.16,147000000
2010/6/4,11:55:00,7362.64,7362.64,7362.64,7362.64,124000000
2010/6/4,11:56:00,7365.15,7365.15,7365.15,7365.15,162000000
2010/6/4,11:57:00,7361.88,7361.88,7361.88,7361.88,160000000
2010/6/4,11:58:00,7362.30,7362.30,7362.30,7362.30,133000000
2010/6/4,11:59:00,7362.70,7362.70,7362.70,7362.70,150000000
2010/6/4,12:00:00,7362.32,7362.32,7362.32,7362.32,141000000
2010/6/4,12:01:00,7361.36,7361.36,7361.36,7361.36,140000000
2010/6/4,12:02:00,7362.51,7362.51,7362.51,7362.51,151000000
2010/6/4,12:03:00,7362.36,7362.36,7362.36,7362.36,176000000
2010/6/4,12:04:00,7364.42,7364.42,7364.42,7364.42,413000000
2010/6/4,12:05:00,7366.46,7366.46,7366.46,7366.46,200000000
2010/6/4,12:06:00,7365.48,7365.48,7365.48,7365.48,207000000
2010/6/4,12:07:00,7365.13,7365.13,7365.13,7365.13,159000000
2010/6/4,12:08:00,7367.35,7367.35,7367.35,7367.35,140000000
2010/6/4,12:09:00,7366.15,7366.15,7366.15,7366.15,154000000
2010/6/4,12:10:00,7367.71,7367.71,7367.71,7367.71,180000000
2010/6/4,12:11:00,7365.36,7365.36,7365.36,7365.36,234000000
2010/6/4,12:12:00,7362.72,7362.72,7362.72,7362.72,159000000
2010/6/4,12:13:00,7357.29,7357.29,7357.29,7357.29,246000000
2010/6/4,12:14:00,7359.06,7359.06,7359.06,7359.06,259000000
2010/6/4,12:15:00,7358.40,7358.40,7358.40,7358.40,287000000
2010/6/4,12:16:00,7355.29,7355.29,7355.29,7355.29,203000000
2010/6/4,12:17:00,7357.12,7357.12,7357.12,7357.12,193000000
2010/6/4,12:18:00,7357.11,7357.11,7357.11,7357.11,174000000
2010/6/4,12:19:00,7355.08,7355.08,7355.08,7355.08,179000000
2010/6/4,12:20:00,7355.52,7355.52,7355.52,7355.52,165000000
2010/6/4,12:21:00,7355.29,7355.29,7355.29,7355.29,187000000
2010/6/4,12:22:00,7353.62,7353.62,7353.62,7353.62,215000000
2010/6/4,12:23:00,7354.74,7354.74,7354.74,7354.74,231000000
2010/6/4,12:24:00,7353.95,7353.95,7353.95,7353.95,179000000
2010/6/4,12:25:00,7352.57,7352.57,7352.57,7352.57,159000000
2010/6/4,12:26:00,7352.47,7352.47,7352.47,7352.47,164000000
2010/6/4,12:27:00,7351.55,7351.55,7351.55,7351.55,228000000
2010/6/4,12:28:00,7349.41,7349.41,7349.41,7349.41,210000000
2010/6/4,12:29:00,7348.02,7348.02,7348.02,7348.02,239000000
2010/6/4,12:30:00,7348.93,7348.93,7348.93,7348.93,252000000
2010/6/4,12:31:00,7346.96,7346.96,7346.96,7346.96,200000000
2010/6/4,12:32:00,7347.23,7347.23,7347.23,7347.23,222000000
2010/6/4,12:33:00,7349.47,7349.47,7349.47,7349.47,218000000
2010/6/4,12:34:00,7346.75,7346.75,7346.75,7346.75,201000000
2010/6/4,12:35:00,7348.58,7348.58,7348.58,7348.58,210000000
2010/6/4,12:36:00,7347.44,7347.44,7347.44,7347.44,142000000
2010/6/4,12:37:00,7349.08,7349.08,7349.08,7349.08,150000000
2010/6/4,12:38:00,7351.42,7351.42,7351.42,7351.42,140000000
2010/6/4,12:39:00,7349.47,7349.47,7349.47,7349.47,185000000
2010/6/4,12:40:00,7351.92,7351.92,7351.92,7351.92,151000000
2010/6/4,12:41:00,7352.27,7352.27,7352.27,7352.27,183000000
2010/6/4,12:42:00,7353.00,7353.00,7353.00,7353.00,202000000
2010/6/4,12:43:00,7352.39,7352.39,7352.39,7352.39,160000000
2010/6/4,12:44:00,7352.80,7352.80,7352.80,7352.80,178000000
2010/6/4,12:45:00,7351.53,7351.53,7351.53,7351.53,145000000
2010/6/4,12:46:00,7351.87,7351.87,7351.87,7351.87,204000000
2010/6/4,12:47:00,7350.98,7350.98,7350.98,7350.98,176000000
2010/6/4,12:48:00,7350.73,7350.73,7350.73,7350.73,154000000
2010/6/4,12:49:00,7351.72,7351.72,7351.72,7351.72,194000000
2010/6/4,12:50:00,7350.78,7350.78,7350.78,7350.78,147000000
2010/6/4,12:51:00,7350.81,7350.81,7350.81,7350.81,141000000
2010/6/4,12:52:00,7349.62,7349.62,7349.62,7349.62,121000000
2010/6/4,12:53:00,7349.54,7349.54,7349.54,7349.54,158000000
2010/6/4,12:54:00,7351.09,7351.09,7351.09,7351.09,202000000
2010/6/4,12:55:00,7349.82,7349.82,7349.82,7349.82,207000000
2010/6/4,12:56:00,7351.91,7351.91,7351.91,7351.91,163000000
2010/6/4,12:57:00,7350.52,7350.52,7350.52,7350.52,125000000
2010/6/4,12:58:00,7351.17,7351.17,7351.17,7351.17,125000000
2010/6/4,12:59:00,7350.71,7350.71,7350.71,7350.71,133000000
2010/6/4,13:00:00,7349.82,7349.82,7349.82,7349.82,138000000
2010/6/4,13:01:00,7350.98,7350.98,7350.98,7350.98,143000000
2010/6/4,13:02:00,7354.13,7354.13,7354.13,7354.13,195000000
2010/6/4,13:03:00,7355.01,7355.01,7355.01,7355.01,229000000
2010/6/4,13:04:00,7353.84,7353.84,7353.84,7353.84,264000000
2010/6/4,13:05:00,7354.40,7354.40,7354.40,7354.40,261000000
2010/6/4,13:06:00,7354.83,7354.83,7354.83,7354.83,198000000
2010/6/4,13:07:00,7353.36,7353.36,7353.36,7353.36,162000000
2010/6/4,13:08:00,7353.37,7353.37,7353.37,7353.37,215000000
2010/6/4,13:09:00,7352.16,7352.16,7352.16,7352.16,217000000
2010/6/4,13:10:00,7351.47,7351.47,7351.47,7351.47,207000000
2010/6/4,13:11:00,7350.26,7350.26,7350.26,7350.26,228000000
2010/6/4,13:12:00,7350.04,7350.04,7350.04,7350.04,223000000
2010/6/4,13:13:00,7349.97,7349.97,7349.97,7349.97,276000000
2010/6/4,13:14:00,7351.17,7351.17,7351.17,7351.17,286000000
2010/6/4,13:15:00,7349.04,7349.04,7349.04,7349.04,259000000
2010/6/4,13:16:00,7347.69,7347.69,7347.69,7347.69,311000000
2010/6/4,13:17:00,7346.14,7346.14,7346.14,7346.14,261000000
2010/6/4,13:18:00,7345.80,7345.80,7345.80,7345.80,276000000
2010/6/4,13:19:00,7345.43,7345.43,7345.43,7345.43,293000000
2010/6/4,13:20:00,7344.10,7344.10,7344.10,7344.10,304000000
2010/6/4,13:21:00,7344.94,7344.94,7344.94,7344.94,377000000
2010/6/4,13:22:00,7344.78,7344.78,7344.78,7344.78,349000000
2010/6/4,13:23:00,7344.99,7344.99,7344.99,7344.99,353000000
2010/6/4,13:24:00,7345.11,7345.11,7345.11,7345.11,419000000
2010/6/4,13:25:00,7346.19,7346.19,7346.19,7346.19,429000000
2010/6/4,13:26:00,7346.20,7346.20,7346.20,7346.20,0
2010/6/4,13:27:00,7346.20,7346.20,7346.20,7346.20,0
2010/6/4,13:28:00,7346.20,7346.20,7346.20,7346.20,0
2010/6/4,13:29:00,7346.20,7346.20,7346.20,7346.20,0
2010/6/4,13:30:00,7344.59,7344.59,7344.59,7344.59,3636999936
2010/6/7,09:01:00,7139.76,7139.76,7139.76,7139.76,4166000128
2010/6/7,09:02:00,7143.66,7143.66,7143.66,7143.66,898000000
2010/6/7,09:03:00,7143.58,7143.58,7143.58,7143.58,900000000
2010/6/7,09:04:00,7145.79,7145.79,7145.79,7145.79,818000000
2010/6/7,09:05:00,7141.48,7141.48,7141.48,7141.48,805000000
2010/6/7,09:06:00,7126.53,7126.53,7126.53,7126.53,1027000000
2010/6/7,09:07:00,7108.18,7108.18,7108.18,7108.18,1065000000
2010/6/7,09:08:00,7107.33,7107.33,7107.33,7107.33,970000000
2010/6/7,09:09:00,7107.63,7107.63,7107.63,7107.63,867000000
2010/6/7,09:10:00,7111.33,7111.33,7111.33,7111.33,663000000
2010/6/7,09:11:00,7114.84,7114.84,7114.84,7114.84,588000000
2010/6/7,09:12:00,7119.85,7119.85,7119.85,7119.85,599000000
2010/6/7,09:13:00,7123.13,7123.13,7123.13,7123.13,502000000
2010/6/7,09:14:00,7120.66,7120.66,7120.66,7120.66,456000000
2010/6/7,09:15:00,7116.01,7116.01,7116.01,7116.01,658000000
2010/6/7,09:16:00,7102.67,7102.67,7102.67,7102.67,822000000
2010/6/7,09:17:00,7102.98,7102.98,7102.98,7102.98,524000000
2010/6/7,09:18:00,7101.31,7101.31,7101.31,7101.31,523000000
2010/6/7,09:19:00,7099.11,7099.11,7099.11,7099.11,502000000
2010/6/7,09:20:00,7106.29,7106.29,7106.29,7106.29,447000000
2010/6/7,09:21:00,7108.46,7108.46,7108.46,7108.46,412000000
2010/6/7,09:22:00,7110.16,7110.16,7110.16,7110.16,326000000
2010/6/7,09:23:00,7113.55,7113.55,7113.55,7113.55,356000000
2010/6/7,09:24:00,7112.17,7112.17,7112.17,7112.17,517000000
2010/6/7,09:25:00,7113.14,7113.14,7113.14,7113.14,540000000
2010/6/7,09:26:00,7114.26,7114.26,7114.26,7114.26,345000000
2010/6/7,09:27:00,7116.26,7116.26,7116.26,7116.26,332000000
2010/6/7,09:28:00,7114.81,7114.81,7114.81,7114.81,419000000
2010/6/7,09:29:00,7115.67,7115.67,7115.67,7115.67,447000000
2010/6/7,09:30:00,7105.63,7105.63,7105.63,7105.63,688000000
2010/6/7,09:31:00,7099.47,7099.47,7099.47,7099.47,854000000
2010/6/7,09:32:00,7100.64,7100.64,7100.64,7100.64,497000000
2010/6/7,09:33:00,7100.27,7100.27,7100.27,7100.27,355000000
2010/6/7,09:34:00,7103.18,7103.18,7103.18,7103.18,413000000
2010/6/7,09:35:00,7104.94,7104.94,7104.94,7104.94,311000000
2010/6/7,09:36:00,7105.28,7105.28,7105.28,7105.28,382000000
2010/6/7,09:37:00,7098.57,7098.57,7098.57,7098.57,380000000
2010/6/7,09:38:00,7102.52,7102.52,7102.52,7102.52,362000000
2010/6/7,09:39:00,7104.12,7104.12,7104.12,7104.12,280000000
2010/6/7,09:40:00,7107.69,7107.69,7107.69,7107.69,237000000
2010/6/7,09:41:00,7105.16,7105.16,7105.16,7105.16,288000000
2010/6/7,09:42:00,7099.34,7099.34,7099.34,7099.34,335000000
2010/6/7,09:43:00,7104.93,7104.93,7104.93,7104.93,253000000
2010/6/7,09:44:00,7102.10,7102.10,7102.10,7102.10,324000000
2010/6/7,09:45:00,7096.67,7096.67,7096.67,7096.67,436000000
2010/6/7,09:46:00,7092.96,7092.96,7092.96,7092.96,577000000
2010/6/7,09:47:00,7094.03,7094.03,7094.03,7094.03,399000000
2010/6/7,09:48:00,7093.05,7093.05,7093.05,7093.05,289000000
2010/6/7,09:49:00,7085.55,7085.55,7085.55,7085.55,507000000
2010/6/7,09:50:00,7087.43,7087.43,7087.43,7087.43,325000000
2010/6/7,09:51:00,7094.11,7094.11,7094.11,7094.11,303000000
2010/6/7,09:52:00,7092.41,7092.41,7092.41,7092.41,301000000
2010/6/7,09:53:00,7095.89,7095.89,7095.89,7095.89,261000000
2010/6/7,09:54:00,7098.04,7098.04,7098.04,7098.04,270000000
2010/6/7,09:55:00,7101.78,7101.78,7101.78,7101.78,244000000
2010/6/7,09:56:00,7104.71,7104.71,7104.71,7104.71,229000000
2010/6/7,09:57:00,7099.20,7099.20,7099.20,7099.20,303000000
2010/6/7,09:58:00,7101.92,7101.92,7101.92,7101.92,317000000
2010/6/7,09:59:00,7103.99,7103.99,7103.99,7103.99,292000000
2010/6/7,10:00:00,7099.03,7099.03,7099.03,7099.03,315000000
2010/6/7,10:01:00,7098.64,7098.64,7098.64,7098.64,351000000
2010/6/7,10:02:00,7099.44,7099.44,7099.44,7099.44,205000000
2010/6/7,10:03:00,7099.19,7099.19,7099.19,7099.19,263000000
2010/6/7,10:04:00,7102.03,7102.03,7102.03,7102.03,281000000
2010/6/7,10:05:00,7100.94,7100.94,7100.94,7100.94,250000000
2010/6/7,10:06:00,7099.09,7099.09,7099.09,7099.09,308000000
2010/6/7,10:07:00,7100.16,7100.16,7100.16,7100.16,281000000
2010/6/7,10:08:00,7102.26,7102.26,7102.26,7102.26,233000000
2010/6/7,10:09:00,7104.47,7104.47,7104.47,7104.47,255000000
2010/6/7,10:10:00,7106.80,7106.80,7106.80,7106.80,426000000
2010/6/7,10:11:00,7106.95,7106.95,7106.95,7106.95,656000000
2010/6/7,10:12:00,7107.12,7107.12,7107.12,7107.12,376000000
2010/6/7,10:13:00,7107.82,7107.82,7107.82,7107.82,337000000
2010/6/7,10:14:00,7108.76,7108.76,7108.76,7108.76,348000000
2010/6/7,10:15:00,7107.26,7107.26,7107.26,7107.26,395000000
2010/6/7,10:16:00,7106.52,7106.52,7106.52,7106.52,470000000
2010/6/7,10:17:00,7110.86,7110.86,7110.86,7110.86,196000000
2010/6/7,10:18:00,7109.39,7109.39,7109.39,7109.39,245000000
2010/6/7,10:19:00,7107.69,7107.69,7107.69,7107.69,256000000
2010/6/7,10:20:00,7110.00,7110.00,7110.00,7110.00,216000000
2010/6/7,10:21:00,7110.83,7110.83,7110.83,7110.83,204000000
2010/6/7,10:22:00,7110.21,7110.21,7110.21,7110.21,276000000
2010/6/7,10:23:00,7106.52,7106.52,7106.52,7106.52,252000000
2010/6/7,10:24:00,7103.31,7103.31,7103.31,7103.31,370000000
2010/6/7,10:25:00,7102.02,7102.02,7102.02,7102.02,228000000
2010/6/7,10:26:00,7099.88,7099.88,7099.88,7099.88,237000000
2010/6/7,10:27:00,7100.96,7100.96,7100.96,7100.96,251000000
2010/6/7,10:28:00,7101.06,7101.06,7101.06,7101.06,308000000
2010/6/7,10:29:00,7100.87,7100.87,7100.87,7100.87,241000000
2010/6/7,10:30:00,7102.60,7102.60,7102.60,7102.60,265000000
2010/6/7,10:31:00,7105.14,7105.14,7105.14,7105.14,188000000
2010/6/7,10:32:00,7108.19,7108.19,7108.19,7108.19,199000000
2010/6/7,10:33:00,7112.16,7112.16,7112.16,7112.16,246000000
2010/6/7,10:34:00,7116.19,7116.19,7116.19,7116.19,241000000
2010/6/7,10:35:00,7118.70,7118.70,7118.70,7118.70,199000000
2010/6/7,10:36:00,7119.37,7119.37,7119.37,7119.37,251000000
2010/6/7,10:37:00,7121.70,7121.70,7121.70,7121.70,224000000
2010/6/7,10:38:00,7122.89,7122.89,7122.89,7122.89,218000000
2010/6/7,10:39:00,7126.25,7126.25,7126.25,7126.25,239000000
2010/6/7,10:40:00,7129.22,7129.22,7129.22,7129.22,290000000
2010/6/7,10:41:00,7140.64,7140.64,7140.64,7140.64,634000000
2010/6/7,10:42:00,7148.98,7148.98,7148.98,7148.98,428000000
2010/6/7,10:43:00,7150.17,7150.17,7150.17,7150.17,350000000
2010/6/7,10:44:00,7151.56,7151.56,7151.56,7151.56,328000000
2010/6/7,10:45:00,7150.36,7150.36,7150.36,7150.36,266000000
2010/6/7,10:46:00,7148.80,7148.80,7148.80,7148.80,242000000
2010/6/7,10:47:00,7148.72,7148.72,7148.72,7148.72,214000000
2010/6/7,10:48:00,7148.33,7148.33,7148.33,7148.33,208000000
2010/6/7,10:49:00,7145.19,7145.19,7145.19,7145.19,187000000
2010/6/7,10:50:00,7142.61,7142.61,7142.61,7142.61,196000000
2010/6/7,10:51:00,7145.72,7145.72,7145.72,7145.72,186000000
2010/6/7,10:52:00,7140.58,7140.58,7140.58,7140.58,197000000
2010/6/7,10:53:00,7141.81,7141.81,7141.81,7141.81,139000000
2010/6/7,10:54:00,7141.27,7141.27,7141.27,7141.27,148000000
2010/6/7,10:55:00,7141.15,7141.15,7141.15,7141.15,112000000
2010/6/7,10:56:00,7140.05,7140.05,7140.05,7140.05,157000000
2010/6/7,10:57:00,7138.53,7138.53,7138.53,7138.53,186000000
2010/6/7,10:58:00,7137.85,7137.85,7137.85,7137.85,161000000
2010/6/7,10:59:00,7138.10,7138.10,7138.10,7138.10,209000000
2010/6/7,11:00:00,7138.18,7138.18,7138.18,7138.18,125000000
2010/6/7,11:01:00,7137.35,7137.35,7137.35,7137.35,126000000
2010/6/7,11:02:00,7139.93,7139.93,7139.93,7139.93,98000000
2010/6/7,11:03:00,7135.37,7135.37,7135.37,7135.37,114000000
2010/6/7,11:04:00,7137.54,7137.54,7137.54,7137.54,133000000
2010/6/7,11:05:00,7135.56,7135.56,7135.56,7135.56,128000000
2010/6/7,11:06:00,7135.08,7135.08,7135.08,7135.08,171000000
2010/6/7,11:07:00,7136.07,7136.07,7136.07,7136.07,169000000
2010/6/7,11:08:00,7136.64,7136.64,7136.64,7136.64,196000000
2010/6/7,11:09:00,7137.11,7137.11,7137.11,7137.11,155000000
2010/6/7,11:10:00,7137.60,7137.60,7137.60,7137.60,114000000
2010/6/7,11:11:00,7137.22,7137.22,7137.22,7137.22,154000000
2010/6/7,11:12:00,7137.78,7137.78,7137.78,7137.78,143000000
2010/6/7,11:13:00,7138.05,7138.05,7138.05,7138.05,143000000
2010/6/7,11:14:00,7137.38,7137.38,7137.38,7137.38,144000000
2010/6/7,11:15:00,7139.25,7139.25,7139.25,7139.25,115000000
2010/6/7,11:16:00,7137.07,7137.07,7137.07,7137.07,196000000
2010/6/7,11:17:00,7137.80,7137.80,7137.80,7137.80,170000000
2010/6/7,11:18:00,7134.64,7134.64,7134.64,7134.64,166000000
2010/6/7,11:19:00,7137.83,7137.83,7137.83,7137.83,160000000
2010/6/7,11:20:00,7137.36,7137.36,7137.36,7137.36,140000000
2010/6/7,11:21:00,7135.83,7135.83,7135.83,7135.83,217000000
2010/6/7,11:22:00,7130.40,7130.40,7130.40,7130.40,256000000
2010/6/7,11:23:00,7128.10,7128.10,7128.10,7128.10,154000000
2010/6/7,11:24:00,7127.15,7127.15,7127.15,7127.15,174000000
2010/6/7,11:25:00,7127.02,7127.02,7127.02,7127.02,189000000
2010/6/7,11:26:00,7126.33,7126.33,7126.33,7126.33,225000000
2010/6/7,11:27:00,7127.54,7127.54,7127.54,7127.54,157000000
2010/6/7,11:28:00,7126.27,7126.27,7126.27,7126.27,182000000
2010/6/7,11:29:00,7126.46,7126.46,7126.46,7126.46,179000000
2010/6/7,11:30:00,7128.80,7128.80,7128.80,7128.80,155000000
2010/6/7,11:31:00,7122.78,7122.78,7122.78,7122.78,339000000
2010/6/7,11:32:00,7123.27,7123.27,7123.27,7123.27,169000000
2010/6/7,11:33:00,7122.18,7122.18,7122.18,7122.18,177000000
2010/6/7,11:34:00,7124.24,7124.24,7124.24,7124.24,166000000
2010/6/7,11:35:00,7122.24,7122.24,7122.24,7122.24,187000000
2010/6/7,11:36:00,7124.98,7124.98,7124.98,7124.98,167000000
2010/6/7,11:37:00,7122.23,7122.23,7122.23,7122.23,147000000
2010/6/7,11:38:00,7124.17,7124.17,7124.17,7124.17,164000000
2010/6/7,11:39:00,7123.22,7123.22,7123.22,7123.22,132000000
2010/6/7,11:40:00,7123.36,7123.36,7123.36,7123.36,223000000
2010/6/7,11:41:00,7125.18,7125.18,7125.18,7125.18,202000000
2010/6/7,11:42:00,7125.15,7125.15,7125.15,7125.15,306000000
2010/6/7,11:43:00,7127.39,7127.39,7127.39,7127.39,169000000
2010/6/7,11:44:00,7129.48,7129.48,7129.48,7129.48,228000000
2010/6/7,11:45:00,7130.53,7130.53,7130.53,7130.53,115000000
2010/6/7,11:46:00,7130.61,7130.61,7130.61,7130.61,242000000
2010/6/7,11:47:00,7129.57,7129.57,7129.57,7129.57,144000000
2010/6/7,11:48:00,7132.61,7132.61,7132.61,7132.61,169000000
2010/6/7,11:49:00,7132.88,7132.88,7132.88,7132.88,179000000
2010/6/7,11:50:00,7131.07,7131.07,7131.07,7131.07,160000000
2010/6/7,11:51:00,7132.31,7132.31,7132.31,7132.31,142000000
2010/6/7,11:52:00,7131.93,7131.93,7131.93,7131.93,153000000
2010/6/7,11:53:00,7132.22,7132.22,7132.22,7132.22,141000000
2010/6/7,11:54:00,7132.35,7132.35,7132.35,7132.35,147000000
2010/6/7,11:55:00,7132.33,7132.33,7132.33,7132.33,154000000
2010/6/7,11:56:00,7132.33,7132.33,7132.33,7132.33,143000000
2010/6/7,11:57:00,7133.96,7133.96,7133.96,7133.96,156000000
2010/6/7,11:58:00,7133.28,7133.28,7133.28,7133.28,182000000
2010/6/7,11:59:00,7135.41,7135.41,7135.41,7135.41,171000000
2010/6/7,12:00:00,7133.50,7133.50,7133.50,7133.50,117000000
2010/6/7,12:01:00,7133.17,7133.17,7133.17,7133.17,172000000
2010/6/7,12:02:00,7129.34,7129.34,7129.34,7129.34,252000000
2010/6/7,12:03:00,7128.20,7128.20,7128.20,7128.20,163000000
2010/6/7,12:04:00,7125.33,7125.33,7125.33,7125.33,215000000
2010/6/7,12:05:00,7123.23,7123.23,7123.23,7123.23,378000000
2010/6/7,12:06:00,7124.24,7124.24,7124.24,7124.24,220000000
2010/6/7,12:07:00,7123.90,7123.90,7123.90,7123.90,193000000
2010/6/7,12:08:00,7121.36,7121.36,7121.36,7121.36,261000000
2010/6/7,12:09:00,7122.82,7122.82,7122.82,7122.82,185000000
2010/6/7,12:10:00,7119.25,7119.25,7119.25,7119.25,273000000
2010/6/7,12:11:00,7118.95,7118.95,7118.95,7118.95,378000000
2010/6/7,12:12:00,7118.54,7118.54,7118.54,7118.54,190000000
2010/6/7,12:13:00,7121.47,7121.47,7121.47,7121.47,207000000
2010/6/7,12:14:00,7120.35,7120.35,7120.35,7120.35,221000000
2010/6/7,12:15:00,7121.39,7121.39,7121.39,7121.39,182000000
2010/6/7,12:16:00,7121.92,7121.92,7121.92,7121.92,167000000
2010/6/7,12:17:00,7123.48,7123.48,7123.48,7123.48,164000000
2010/6/7,12:18:00,7122.89,7122.89,7122.89,7122.89,179000000
2010/6/7,12:19:00,7123.97,7123.97,7123.97,7123.97,166000000
2010/6/7,12:20:00,7124.84,7124.84,7124.84,7124.84,140000000
2010/6/7,12:21:00,7124.83,7124.83,7124.83,7124.83,192000000
2010/6/7,12:22:00,7123.65,7123.65,7123.65,7123.65,170000000
2010/6/7,12:23:00,7125.42,7125.42,7125.42,7125.42,164000000
2010/6/7,12:24:00,7127.00,7127.00,7127.00,7127.00,140000000
2010/6/7,12:25:00,7127.64,7127.64,7127.64,7127.64,202000000
2010/6/7,12:26:00,7128.04,7128.04,7128.04,7128.04,182000000
2010/6/7,12:27:00,7129.25,7129.25,7129.25,7129.25,214000000
2010/6/7,12:28:00,7127.56,7127.56,7127.56,7127.56,278000000
2010/6/7,12:29:00,7127.26,7127.26,7127.26,7127.26,215000000
2010/6/7,12:30:00,7128.32,7128.32,7128.32,7128.32,155000000
2010/6/7,12:31:00,7129.65,7129.65,7129.65,7129.65,174000000
2010/6/7,12:32:00,7129.17,7129.17,7129.17,7129.17,164000000
2010/6/7,12:33:00,7128.51,7128.51,7128.51,7128.51,189000000
2010/6/7,12:34:00,7130.10,7130.10,7130.10,7130.10,148000000
2010/6/7,12:35:00,7128.89,7128.89,7128.89,7128.89,155000000
2010/6/7,12:36:00,7129.85,7129.85,7129.85,7129.85,187000000
2010/6/7,12:37:00,7130.40,7130.40,7130.40,7130.40,165000000
2010/6/7,12:38:00,7131.60,7131.60,7131.60,7131.60,172000000
2010/6/7,12:39:00,7132.57,7132.57,7132.57,7132.57,294000000
2010/6/7,12:40:00,7136.25,7136.25,7136.25,7136.25,200000000
2010/6/7,12:41:00,7138.03,7138.03,7138.03,7138.03,164000000
2010/6/7,12:42:00,7140.43,7140.43,7140.43,7140.43,201000000
2010/6/7,12:43:00,7142.06,7142.06,7142.06,7142.06,236000000
2010/6/7,12:44:00,7143.96,7143.96,7143.96,7143.96,202000000
2010/6/7,12:45:00,7143.79,7143.79,7143.79,7143.79,204000000
2010/6/7,12:46:00,7146.86,7146.86,7146.86,7146.86,202000000
2010/6/7,12:47:00,7147.81,7147.81,7147.81,7147.81,316000000
2010/6/7,12:48:00,7153.19,7153.19,7153.19,7153.19,320000000
2010/6/7,12:49:00,7154.05,7154.05,7154.05,7154.05,232000000
2010/6/7,12:50:00,7153.26,7153.26,7153.26,7153.26,274000000
2010/6/7,12:51:00,7152.67,7152.67,7152.67,7152.67,207000000
2010/6/7,12:52:00,7152.12,7152.12,7152.12,7152.12,196000000
2010/6/7,12:53:00,7152.76,7152.76,7152.76,7152.76,240000000
2010/6/7,12:54:00,7151.81,7151.81,7151.81,7151.81,206000000
2010/6/7,12:55:00,7154.22,7154.22,7154.22,7154.22,241000000
2010/6/7,12:56:00,7155.03,7155.03,7155.03,7155.03,301000000
2010/6/7,12:57:00,7154.80,7154.80,7154.80,7154.80,219000000
2010/6/7,12:58:00,7155.95,7155.95,7155.95,7155.95,198000000
2010/6/7,12:59:00,7158.77,7158.77,7158.77,7158.77,178000000
2010/6/7,13:00:00,7160.05,7160.05,7160.05,7160.05,182000000
2010/6/7,13:01:00,7160.80,7160.80,7160.80,7160.80,256000000
2010/6/7,13:02:00,7163.00,7163.00,7163.00,7163.00,209000000
2010/6/7,13:03:00,7162.59,7162.59,7162.59,7162.59,241000000
2010/6/7,13:04:00,7166.99,7166.99,7166.99,7166.99,281000000
2010/6/7,13:05:00,7168.32,7168.32,7168.32,7168.32,253000000
2010/6/7,13:06:00,7165.93,7165.93,7165.93,7165.93,276000000
2010/6/7,13:07:00,7168.64,7168.64,7168.64,7168.64,264000000
2010/6/7,13:08:00,7169.43,7169.43,7169.43,7169.43,298000000
2010/6/7,13:09:00,7168.77,7168.77,7168.77,7168.77,250000000
2010/6/7,13:10:00,7169.50,7169.50,7169.50,7169.50,289000000
2010/6/7,13:11:00,7171.43,7171.43,7171.43,7171.43,223000000
2010/6/7,13:12:00,7172.30,7172.30,7172.30,7172.30,229000000
2010/6/7,13:13:00,7170.31,7170.31,7170.31,7170.31,298000000
2010/6/7,13:14:00,7166.28,7166.28,7166.28,7166.28,389000000
2010/6/7,13:15:00,7163.10,7163.10,7163.10,7163.10,401000000
2010/6/7,13:16:00,7160.22,7160.22,7160.22,7160.22,356000000
2010/6/7,13:17:00,7159.75,7159.75,7159.75,7159.75,333000000
2010/6/7,13:18:00,7158.97,7158.97,7158.97,7158.97,325000000
2010/6/7,13:19:00,7160.04,7160.04,7160.04,7160.04,390000000
2010/6/7,13:20:00,7162.15,7162.15,7162.15,7162.15,310000000
2010/6/7,13:21:00,7162.95,7162.95,7162.95,7162.95,334000000
2010/6/7,13:22:00,7162.55,7162.55,7162.55,7162.55,310000000
2010/6/7,13:23:00,7163.54,7163.54,7163.54,7163.54,363000000
2010/6/7,13:24:00,7163.07,7163.07,7163.07,7163.07,375000000
2010/6/7,13:25:00,7163.11,7163.11,7163.11,7163.11,428000000
2010/6/7,13:26:00,7163.12,7163.12,7163.12,7163.12,0
2010/6/7,13:27:00,7163.12,7163.12,7163.12,7163.12,0
2010/6/7,13:28:00,7163.12,7163.12,7163.12,7163.12,0
2010/6/7,13:29:00,7163.12,7163.12,7163.12,7163.12,0
2010/6/7,13:30:00,7157.83,7157.83,7157.83,7157.83,3396000000
2010/6/8,09:01:00,7142.31,7142.31,7142.31,7142.31,2092000000
2010/6/8,09:02:00,7144.50,7144.50,7144.50,7144.50,768000000
2010/6/8,09:03:00,7142.12,7142.12,7142.12,7142.12,696000000
2010/6/8,09:04:00,7143.37,7143.37,7143.37,7143.37,618000000
2010/6/8,09:05:00,7145.73,7145.73,7145.73,7145.73,661000000
2010/6/8,09:06:00,7151.12,7151.12,7151.12,7151.12,609000000
2010/6/8,09:07:00,7154.16,7154.16,7154.16,7154.16,570000000
2010/6/8,09:08:00,7156.17,7156.17,7156.17,7156.17,579000000
2010/6/8,09:09:00,7157.62,7157.62,7157.62,7157.62,654000000
2010/6/8,09:10:00,7160.11,7160.11,7160.11,7160.11,483000000
2010/6/8,09:11:00,7164.09,7164.09,7164.09,7164.09,445000000
2010/6/8,09:12:00,7167.30,7167.30,7167.30,7167.30,523000000
2010/6/8,09:13:00,7170.72,7170.72,7170.72,7170.72,574000000
2010/6/8,09:14:00,7175.58,7175.58,7175.58,7175.58,609000000
2010/6/8,09:15:00,7167.66,7167.66,7167.66,7167.66,592000000
2010/6/8,09:16:00,7168.07,7168.07,7168.07,7168.07,556000000
2010/6/8,09:17:00,7170.25,7170.25,7170.25,7170.25,457000000
2010/6/8,09:18:00,7171.29,7171.29,7171.29,7171.29,373000000
2010/6/8,09:19:00,7172.72,7172.72,7172.72,7172.72,383000000
2010/6/8,09:20:00,7166.98,7166.98,7166.98,7166.98,431000000
2010/6/8,09:21:00,7170.34,7170.34,7170.34,7170.34,430000000
2010/6/8,09:22:00,7170.11,7170.11,7170.11,7170.11,369000000
2010/6/8,09:23:00,7167.53,7167.53,7167.53,7167.53,350000000
2010/6/8,09:24:00,7165.18,7165.18,7165.18,7165.18,464000000
2010/6/8,09:25:00,7162.03,7162.03,7162.03,7162.03,446000000
2010/6/8,09:26:00,7157.48,7157.48,7157.48,7157.48,701000000
2010/6/8,09:27:00,7148.72,7148.72,7148.72,7148.72,585000000
2010/6/8,09:28:00,7146.69,7146.69,7146.69,7146.69,563000000
2010/6/8,09:29:00,7148.24,7148.24,7148.24,7148.24,514000000
2010/6/8,09:30:00,7149.90,7149.90,7149.90,7149.90,582000000
2010/6/8,09:31:00,7151.23,7151.23,7151.23,7151.23,396000000
2010/6/8,09:32:00,7155.13,7155.13,7155.13,7155.13,440000000
2010/6/8,09:33:00,7162.27,7162.27,7162.27,7162.27,530000000
2010/6/8,09:34:00,7166.74,7166.74,7166.74,7166.74,502000000
2010/6/8,09:35:00,7173.60,7173.60,7173.60,7173.60,525000000
2010/6/8,09:36:00,7175.89,7175.89,7175.89,7175.89,524000000
2010/6/8,09:37:00,7177.91,7177.91,7177.91,7177.91,416000000
2010/6/8,09:38:00,7177.83,7177.83,7177.83,7177.83,374000000
2010/6/8,09:39:00,7177.97,7177.97,7177.97,7177.97,384000000
2010/6/8,09:40:00,7178.31,7178.31,7178.31,7178.31,328000000
2010/6/8,09:41:00,7178.08,7178.08,7178.08,7178.08,363000000
2010/6/8,09:42:00,7177.98,7177.98,7177.98,7177.98,306000000
2010/6/8,09:43:00,7177.26,7177.26,7177.26,7177.26,251000000
2010/6/8,09:44:00,7175.57,7175.57,7175.57,7175.57,291000000
2010/6/8,09:45:00,7174.02,7174.02,7174.02,7174.02,321000000
2010/6/8,09:46:00,7173.72,7173.72,7173.72,7173.72,303000000
2010/6/8,09:47:00,7173.81,7173.81,7173.81,7173.81,412000000
2010/6/8,09:48:00,7173.41,7173.41,7173.41,7173.41,389000000
2010/6/8,09:49:00,7169.21,7169.21,7169.21,7169.21,402000000
2010/6/8,09:50:00,7169.01,7169.01,7169.01,7169.01,425000000
2010/6/8,09:51:00,7170.29,7170.29,7170.29,7170.29,417000000
2010/6/8,09:52:00,7172.93,7172.93,7172.93,7172.93,345000000
2010/6/8,09:53:00,7173.78,7173.78,7173.78,7173.78,280000000
2010/6/8,09:54:00,7174.52,7174.52,7174.52,7174.52,290000000
2010/6/8,09:55:00,7175.50,7175.50,7175.50,7175.50,337000000
2010/6/8,09:56:00,7177.11,7177.11,7177.11,7177.11,339000000
2010/6/8,09:57:00,7171.87,7171.87,7171.87,7171.87,428000000
2010/6/8,09:58:00,7175.53,7175.53,7175.53,7175.53,326000000
2010/6/8,09:59:00,7176.42,7176.42,7176.42,7176.42,296000000
2010/6/8,10:00:00,7172.70,7172.70,7172.70,7172.70,276000000
2010/6/8,10:01:00,7173.77,7173.77,7173.77,7173.77,254000000
2010/6/8,10:02:00,7173.19,7173.19,7173.19,7173.19,233000000
2010/6/8,10:03:00,7167.17,7167.17,7167.17,7167.17,341000000
2010/6/8,10:04:00,7164.98,7164.98,7164.98,7164.98,312000000
2010/6/8,10:05:00,7157.22,7157.22,7157.22,7157.22,367000000
2010/6/8,10:06:00,7142.55,7142.55,7142.55,7142.55,1006000000
2010/6/8,10:07:00,7131.03,7131.03,7131.03,7131.03,825000000
2010/6/8,10:08:00,7129.93,7129.93,7129.93,7129.93,734000000
2010/6/8,10:09:00,7128.92,7128.92,7128.92,7128.92,518000000
2010/6/8,10:10:00,7132.81,7132.81,7132.81,7132.81,488000000
2010/6/8,10:11:00,7134.08,7134.08,7134.08,7134.08,347000000
2010/6/8,10:12:00,7136.65,7136.65,7136.65,7136.65,408000000
2010/6/8,10:13:00,7140.41,7140.41,7140.41,7140.41,379000000
2010/6/8,10:14:00,7141.83,7141.83,7141.83,7141.83,258000000
2010/6/8,10:15:00,7142.70,7142.70,7142.70,7142.70,257000000
2010/6/8,10:16:00,7142.85,7142.85,7142.85,7142.85,202000000
2010/6/8,10:17:00,7146.56,7146.56,7146.56,7146.56,186000000
2010/6/8,10:18:00,7147.30,7147.30,7147.30,7147.30,220000000
2010/6/8,10:19:00,7146.66,7146.66,7146.66,7146.66,193000000
2010/6/8,10:20:00,7147.87,7147.87,7147.87,7147.87,249000000
2010/6/8,10:21:00,7147.99,7147.99,7147.99,7147.99,239000000
2010/6/8,10:22:00,7146.51,7146.51,7146.51,7146.51,192000000
2010/6/8,10:23:00,7146.57,7146.57,7146.57,7146.57,346000000
2010/6/8,10:24:00,7142.90,7142.90,7142.90,7142.90,355000000
2010/6/8,10:25:00,7142.56,7142.56,7142.56,7142.56,296000000
2010/6/8,10:26:00,7142.26,7142.26,7142.26,7142.26,329000000
2010/6/8,10:27:00,7133.35,7133.35,7133.35,7133.35,638000000
2010/6/8,10:28:00,7132.69,7132.69,7132.69,7132.69,590000000
2010/6/8,10:29:00,7139.76,7139.76,7139.76,7139.76,518000000
2010/6/8,10:30:00,7142.78,7142.78,7142.78,7142.78,508000000
2010/6/8,10:31:00,7150.22,7150.22,7150.22,7150.22,500000000
2010/6/8,10:32:00,7153.01,7153.01,7153.01,7153.01,389000000
2010/6/8,10:33:00,7151.10,7151.10,7151.10,7151.10,277000000
2010/6/8,10:34:00,7151.66,7151.66,7151.66,7151.66,211000000
2010/6/8,10:35:00,7151.36,7151.36,7151.36,7151.36,229000000
2010/6/8,10:36:00,7151.91,7151.91,7151.91,7151.91,170000000
2010/6/8,10:37:00,7150.41,7150.41,7150.41,7150.41,238000000
2010/6/8,10:38:00,7149.49,7149.49,7149.49,7149.49,232000000
2010/6/8,10:39:00,7149.45,7149.45,7149.45,7149.45,140000000
2010/6/8,10:40:00,7149.31,7149.31,7149.31,7149.31,166000000
2010/6/8,10:41:00,7150.46,7150.46,7150.46,7150.46,218000000
2010/6/8,10:42:00,7149.22,7149.22,7149.22,7149.22,224000000
2010/6/8,10:43:00,7154.87,7154.87,7154.87,7154.87,219000000
2010/6/8,10:44:00,7153.64,7153.64,7153.64,7153.64,262000000
2010/6/8,10:45:00,7153.42,7153.42,7153.42,7153.42,218000000
2010/6/8,10:46:00,7156.01,7156.01,7156.01,7156.01,155000000
2010/6/8,10:47:00,7153.77,7153.77,7153.77,7153.77,174000000
2010/6/8,10:48:00,7151.37,7151.37,7151.37,7151.37,228000000
2010/6/8,10:49:00,7150.80,7150.80,7150.80,7150.80,190000000
2010/6/8,10:50:00,7150.52,7150.52,7150.52,7150.52,179000000
2010/6/8,10:51:00,7149.31,7149.31,7149.31,7149.31,154000000
2010/6/8,10:52:00,7151.51,7151.51,7151.51,7151.51,146000000
2010/6/8,10:53:00,7150.51,7150.51,7150.51,7150.51,178000000
2010/6/8,10:54:00,7148.41,7148.41,7148.41,7148.41,182000000
2010/6/8,10:55:00,7149.82,7149.82,7149.82,7149.82,185000000
2010/6/8,10:56:00,7150.73,7150.73,7150.73,7150.73,178000000
2010/6/8,10:57:00,7150.01,7150.01,7150.01,7150.01,205000000
2010/6/8,10:58:00,7153.14,7153.14,7153.14,7153.14,275000000
2010/6/8,10:59:00,7155.44,7155.44,7155.44,7155.44,289000000
2010/6/8,11:00:00,7156.36,7156.36,7156.36,7156.36,361000000
2010/6/8,11:01:00,7160.96,7160.96,7160.96,7160.96,238000000
2010/6/8,11:02:00,7161.67,7161.67,7161.67,7161.67,257000000
2010/6/8,11:03:00,7161.11,7161.11,7161.11,7161.11,253000000
2010/6/8,11:04:00,7162.36,7162.36,7162.36,7162.36,293000000
2010/6/8,11:05:00,7164.70,7164.70,7164.70,7164.70,337000000
2010/6/8,11:06:00,7169.25,7169.25,7169.25,7169.25,375000000
2010/6/8,11:07:00,7172.10,7172.10,7172.10,7172.10,415000000
2010/6/8,11:08:00,7174.38,7174.38,7174.38,7174.38,470000000
2010/6/8,11:09:00,7175.33,7175.33,7175.33,7175.33,400000000
2010/6/8,11:10:00,7177.26,7177.26,7177.26,7177.26,375000000
2010/6/8,11:11:00,7177.24,7177.24,7177.24,7177.24,275000000
2010/6/8,11:12:00,7179.14,7179.14,7179.14,7179.14,300000000
2010/6/8,11:13:00,7176.79,7176.79,7176.79,7176.79,281000000
2010/6/8,11:14:00,7176.17,7176.17,7176.17,7176.17,280000000
2010/6/8,11:15:00,7175.65,7175.65,7175.65,7175.65,197000000
2010/6/8,11:16:00,7176.24,7176.24,7176.24,7176.24,244000000
2010/6/8,11:17:00,7174.62,7174.62,7174.62,7174.62,185000000
2010/6/8,11:18:00,7173.65,7173.65,7173.65,7173.65,190000000
2010/6/8,11:19:00,7171.61,7171.61,7171.61,7171.61,156000000
2010/6/8,11:20:00,7172.17,7172.17,7172.17,7172.17,166000000
2010/6/8,11:21:00,7169.56,7169.56,7169.56,7169.56,157000000
2010/6/8,11:22:00,7171.20,7171.20,7171.20,7171.20,251000000
2010/6/8,11:23:00,7171.75,7171.75,7171.75,7171.75,181000000
2010/6/8,11:24:00,7169.47,7169.47,7169.47,7169.47,183000000
2010/6/8,11:25:00,7172.09,7172.09,7172.09,7172.09,178000000
2010/6/8,11:26:00,7170.13,7170.13,7170.13,7170.13,156000000
2010/6/8,11:27:00,7169.60,7169.60,7169.60,7169.60,202000000
2010/6/8,11:28:00,7170.29,7170.29,7170.29,7170.29,188000000
2010/6/8,11:29:00,7167.64,7167.64,7167.64,7167.64,224000000
2010/6/8,11:30:00,7165.95,7165.95,7165.95,7165.95,209000000
2010/6/8,11:31:00,7165.55,7165.55,7165.55,7165.55,193000000
2010/6/8,11:32:00,7165.76,7165.76,7165.76,7165.76,193000000
2010/6/8,11:33:00,7165.18,7165.18,7165.18,7165.18,156000000
2010/6/8,11:34:00,7167.46,7167.46,7167.46,7167.46,152000000
2010/6/8,11:35:00,7168.67,7168.67,7168.67,7168.67,147000000
2010/6/8,11:36:00,7169.12,7169.12,7169.12,7169.12,144000000
2010/6/8,11:37:00,7168.03,7168.03,7168.03,7168.03,160000000
2010/6/8,11:38:00,7168.92,7168.92,7168.92,7168.92,137000000
2010/6/8,11:39:00,7168.49,7168.49,7168.49,7168.49,144000000
2010/6/8,11:40:00,7167.66,7167.66,7167.66,7167.66,236000000
2010/6/8,11:41:00,7167.90,7167.90,7167.90,7167.90,190000000
2010/6/8,11:42:00,7167.38,7167.38,7167.38,7167.38,168000000
2010/6/8,11:43:00,7167.55,7167.55,7167.55,7167.55,165000000
2010/6/8,11:44:00,7167.94,7167.94,7167.94,7167.94,160000000
2010/6/8,11:45:00,7167.09,7167.09,7167.09,7167.09,152000000
2010/6/8,11:46:00,7167.50,7167.50,7167.50,7167.50,172000000
2010/6/8,11:47:00,7167.64,7167.64,7167.64,7167.64,135000000
2010/6/8,11:48:00,7166.14,7166.14,7166.14,7166.14,166000000
2010/6/8,11:49:00,7168.29,7168.29,7168.29,7168.29,190000000
2010/6/8,11:50:00,7168.65,7168.65,7168.65,7168.65,164000000
2010/6/8,11:51:00,7166.95,7166.95,7166.95,7166.95,171000000
2010/6/8,11:52:00,7170.59,7170.59,7170.59,7170.59,188000000
2010/6/8,11:53:00,7170.34,7170.34,7170.34,7170.34,176000000
2010/6/8,11:54:00,7170.81,7170.81,7170.81,7170.81,159000000
2010/6/8,11:55:00,7170.53,7170.53,7170.53,7170.53,202000000
2010/6/8,11:56:00,7175.35,7175.35,7175.35,7175.35,255000000
2010/6/8,11:57:00,7174.09,7174.09,7174.09,7174.09,249000000
2010/6/8,11:58:00,7174.85,7174.85,7174.85,7174.85,201000000
2010/6/8,11:59:00,7175.08,7175.08,7175.08,7175.08,208000000
2010/6/8,12:00:00,7175.73,7175.73,7175.73,7175.73,177000000
2010/6/8,12:01:00,7175.64,7175.64,7175.64,7175.64,155000000
2010/6/8,12:02:00,7174.91,7174.91,7174.91,7174.91,157000000
2010/6/8,12:03:00,7169.54,7169.54,7169.54,7169.54,242000000
2010/6/8,12:04:00,7166.44,7166.44,7166.44,7166.44,252000000
2010/6/8,12:05:00,7166.80,7166.80,7166.80,7166.80,214000000
2010/6/8,12:06:00,7166.06,7166.06,7166.06,7166.06,160000000
2010/6/8,12:07:00,7166.03,7166.03,7166.03,7166.03,176000000
2010/6/8,12:08:00,7164.01,7164.01,7164.01,7164.01,143000000
2010/6/8,12:09:00,7166.11,7166.11,7166.11,7166.11,222000000
2010/6/8,12:10:00,7165.38,7165.38,7165.38,7165.38,151000000
2010/6/8,12:11:00,7164.38,7164.38,7164.38,7164.38,174000000
2010/6/8,12:12:00,7165.72,7165.72,7165.72,7165.72,186000000
2010/6/8,12:13:00,7164.89,7164.89,7164.89,7164.89,178000000
2010/6/8,12:14:00,7165.05,7165.05,7165.05,7165.05,156000000
2010/6/8,12:15:00,7165.23,7165.23,7165.23,7165.23,187000000
2010/6/8,12:16:00,7165.06,7165.06,7165.06,7165.06,225000000
2010/6/8,12:17:00,7165.27,7165.27,7165.27,7165.27,185000000
2010/6/8,12:18:00,7165.03,7165.03,7165.03,7165.03,180000000
2010/6/8,12:19:00,7166.26,7166.26,7166.26,7166.26,165000000
2010/6/8,12:20:00,7165.87,7165.87,7165.87,7165.87,179000000
2010/6/8,12:21:00,7166.25,7166.25,7166.25,7166.25,148000000
2010/6/8,12:22:00,7165.16,7165.16,7165.16,7165.16,143000000
2010/6/8,12:23:00,7165.43,7165.43,7165.43,7165.43,152000000
2010/6/8,12:24:00,7163.99,7163.99,7163.99,7163.99,150000000
2010/6/8,12:25:00,7161.94,7161.94,7161.94,7161.94,157000000
2010/6/8,12:26:00,7163.67,7163.67,7163.67,7163.67,192000000
2010/6/8,12:27:00,7160.07,7160.07,7160.07,7160.07,162000000
2010/6/8,12:28:00,7160.00,7160.00,7160.00,7160.00,166000000
2010/6/8,12:29:00,7159.48,7159.48,7159.48,7159.48,283000000
2010/6/8,12:30:00,7157.90,7157.90,7157.90,7157.90,221000000
2010/6/8,12:31:00,7156.84,7156.84,7156.84,7156.84,467000000
2010/6/8,12:32:00,7153.33,7153.33,7153.33,7153.33,327000000
2010/6/8,12:33:00,7154.14,7154.14,7154.14,7154.14,247000000
2010/6/8,12:34:00,7152.96,7152.96,7152.96,7152.96,299000000
2010/6/8,12:35:00,7153.46,7153.46,7153.46,7153.46,238000000
2010/6/8,12:36:00,7153.39,7153.39,7153.39,7153.39,190000000
2010/6/8,12:37:00,7150.12,7150.12,7150.12,7150.12,175000000
2010/6/8,12:38:00,7150.88,7150.88,7150.88,7150.88,229000000
2010/6/8,12:39:00,7150.81,7150.81,7150.81,7150.81,193000000
2010/6/8,12:40:00,7150.36,7150.36,7150.36,7150.36,229000000
2010/6/8,12:41:00,7153.70,7153.70,7153.70,7153.70,209000000
2010/6/8,12:42:00,7152.44,7152.44,7152.44,7152.44,156000000
2010/6/8,12:43:00,7154.22,7154.22,7154.22,7154.22,204000000
2010/6/8,12:44:00,7154.71,7154.71,7154.71,7154.71,187000000
2010/6/8,12:45:00,7157.95,7157.95,7157.95,7157.95,164000000
2010/6/8,12:46:00,7156.65,7156.65,7156.65,7156.65,192000000
2010/6/8,12:47:00,7158.57,7158.57,7158.57,7158.57,220000000
2010/6/8,12:48:00,7160.16,7160.16,7160.16,7160.16,201000000
2010/6/8,12:49:00,7160.23,7160.23,7160.23,7160.23,212000000
2010/6/8,12:50:00,7161.09,7161.09,7161.09,7161.09,200000000
2010/6/8,12:51:00,7159.47,7159.47,7159.47,7159.47,321000000
2010/6/8,12:52:00,7158.31,7158.31,7158.31,7158.31,217000000
2010/6/8,12:53:00,7156.48,7156.48,7156.48,7156.48,156000000
2010/6/8,12:54:00,7154.51,7154.51,7154.51,7154.51,254000000
2010/6/8,12:55:00,7156.11,7156.11,7156.11,7156.11,183000000
2010/6/8,12:56:00,7156.15,7156.15,7156.15,7156.15,163000000
2010/6/8,12:57:00,7155.93,7155.93,7155.93,7155.93,201000000
2010/6/8,12:58:00,7157.70,7157.70,7157.70,7157.70,228000000
2010/6/8,12:59:00,7158.23,7158.23,7158.23,7158.23,245000000
2010/6/8,13:00:00,7159.53,7159.53,7159.53,7159.53,335000000
2010/6/8,13:01:00,7162.51,7162.51,7162.51,7162.51,249000000
2010/6/8,13:02:00,7162.89,7162.89,7162.89,7162.89,205000000
2010/6/8,13:03:00,7164.55,7164.55,7164.55,7164.55,320000000
2010/6/8,13:04:00,7165.15,7165.15,7165.15,7165.15,297000000
2010/6/8,13:05:00,7164.62,7164.62,7164.62,7164.62,333000000
2010/6/8,13:06:00,7164.18,7164.18,7164.18,7164.18,277000000
2010/6/8,13:07:00,7163.70,7163.70,7163.70,7163.70,234000000
2010/6/8,13:08:00,7164.43,7164.43,7164.43,7164.43,222000000
2010/6/8,13:09:00,7164.20,7164.20,7164.20,7164.20,264000000
2010/6/8,13:10:00,7164.46,7164.46,7164.46,7164.46,323000000
2010/6/8,13:11:00,7164.71,7164.71,7164.71,7164.71,278000000
2010/6/8,13:12:00,7165.38,7165.38,7165.38,7165.38,255000000
2010/6/8,13:13:00,7164.51,7164.51,7164.51,7164.51,254000000
2010/6/8,13:14:00,7166.15,7166.15,7166.15,7166.15,256000000
2010/6/8,13:15:00,7165.78,7165.78,7165.78,7165.78,224000000
2010/6/8,13:16:00,7165.06,7165.06,7165.06,7165.06,300000000
2010/6/8,13:17:00,7165.04,7165.04,7165.04,7165.04,270000000
2010/6/8,13:18:00,7165.37,7165.37,7165.37,7165.37,308000000
2010/6/8,13:19:00,7163.46,7163.46,7163.46,7163.46,318000000
2010/6/8,13:20:00,7162.46,7162.46,7162.46,7162.46,346000000
2010/6/8,13:21:00,7160.40,7160.40,7160.40,7160.40,363000000
2010/6/8,13:22:00,7159.38,7159.38,7159.38,7159.38,416000000
2010/6/8,13:23:00,7157.26,7157.26,7157.26,7157.26,448000000
2010/6/8,13:24:00,7157.10,7157.10,7157.10,7157.10,442000000
2010/6/8,13:25:00,7161.36,7161.36,7161.36,7161.36,486000000
2010/6/8,13:26:00,7161.36,7161.36,7161.36,7161.36,0
2010/6/8,13:27:00,7161.36,7161.36,7161.36,7161.36,0
2010/6/8,13:28:00,7161.36,7161.36,7161.36,7161.36,0
2010/6/8,13:29:00,7161.36,7161.36,7161.36,7161.36,0
2010/6/8,13:30:00,7151.99,7151.99,7151.99,7151.99,456032768
2010/6/9,09:01:00,7166.19,7166.19,7166.19,7166.19,2183000064
2010/6/9,09:02:00,7163.26,7163.26,7163.26,7163.26,959000000
2010/6/9,09:03:00,7163.88,7163.88,7163.88,7163.88,853000000
2010/6/9,09:04:00,7158.70,7158.70,7158.70,7158.70,794000000
2010/6/9,09:05:00,7156.60,7156.60,7156.60,7156.60,798000000
2010/6/9,09:06:00,7162.45,7162.45,7162.45,7162.45,720000000
2010/6/9,09:07:00,7167.45,7167.45,7167.45,7167.45,670000000
2010/6/9,09:08:00,7170.28,7170.28,7170.28,7170.28,652000000
2010/6/9,09:09:00,7171.08,7171.08,7171.08,7171.08,741000000
2010/6/9,09:10:00,7164.69,7164.69,7164.69,7164.69,753000000
2010/6/9,09:11:00,7168.19,7168.19,7168.19,7168.19,611000000
2010/6/9,09:12:00,7167.13,7167.13,7167.13,7167.13,548000000
2010/6/9,09:13:00,7167.22,7167.22,7167.22,7167.22,513000000
2010/6/9,09:14:00,7163.95,7163.95,7163.95,7163.95,508000000
2010/6/9,09:15:00,7162.78,7162.78,7162.78,7162.78,393000000
2010/6/9,09:16:00,7157.79,7157.79,7157.79,7157.79,416000000
2010/6/9,09:17:00,7161.39,7161.39,7161.39,7161.39,410000000
2010/6/9,09:18:00,7163.81,7163.81,7163.81,7163.81,434000000
2010/6/9,09:19:00,7165.59,7165.59,7165.59,7165.59,482000000
2010/6/9,09:20:00,7170.72,7170.72,7170.72,7170.72,452000000
2010/6/9,09:21:00,7176.21,7176.21,7176.21,7176.21,463000000
2010/6/9,09:22:00,7179.54,7179.54,7179.54,7179.54,436000000
2010/6/9,09:23:00,7183.96,7183.96,7183.96,7183.96,508000000
2010/6/9,09:24:00,7187.40,7187.40,7187.40,7187.40,724000000
2010/6/9,09:25:00,7193.04,7193.04,7193.04,7193.04,659000000
2010/6/9,09:26:00,7187.05,7187.05,7187.05,7187.05,701000000
2010/6/9,09:27:00,7189.17,7189.17,7189.17,7189.17,535000000
2010/6/9,09:28:00,7190.48,7190.48,7190.48,7190.48,412000000
2010/6/9,09:29:00,7190.72,7190.72,7190.72,7190.72,382000000
2010/6/9,09:30:00,7184.64,7184.64,7184.64,7184.64,448000000
2010/6/9,09:31:00,7183.72,7183.72,7183.72,7183.72,390000000
2010/6/9,09:32:00,7180.85,7180.85,7180.85,7180.85,366000000
2010/6/9,09:33:00,7181.03,7181.03,7181.03,7181.03,304000000
2010/6/9,09:34:00,7180.83,7180.83,7180.83,7180.83,385000000
2010/6/9,09:35:00,7180.73,7180.73,7180.73,7180.73,287000000
2010/6/9,09:36:00,7181.37,7181.37,7181.37,7181.37,262000000
2010/6/9,09:37:00,7181.38,7181.38,7181.38,7181.38,237000000
2010/6/9,09:38:00,7182.99,7182.99,7182.99,7182.99,271000000
2010/6/9,09:39:00,7182.91,7182.91,7182.91,7182.91,254000000
2010/6/9,09:40:00,7185.02,7185.02,7185.02,7185.02,334000000
2010/6/9,09:41:00,7186.99,7186.99,7186.99,7186.99,289000000
2010/6/9,09:42:00,7186.97,7186.97,7186.97,7186.97,260000000
2010/6/9,09:43:00,7188.50,7188.50,7188.50,7188.50,252000000
2010/6/9,09:44:00,7186.68,7186.68,7186.68,7186.68,370000000
2010/6/9,09:45:00,7186.53,7186.53,7186.53,7186.53,354000000
2010/6/9,09:46:00,7182.65,7182.65,7182.65,7182.65,341000000
2010/6/9,09:47:00,7182.40,7182.40,7182.40,7182.40,312000000
2010/6/9,09:48:00,7179.88,7179.88,7179.88,7179.88,377000000
2010/6/9,09:49:00,7179.60,7179.60,7179.60,7179.60,327000000
2010/6/9,09:50:00,7178.72,7178.72,7178.72,7178.72,294000000
2010/6/9,09:51:00,7177.54,7177.54,7177.54,7177.54,270000000
2010/6/9,09:52:00,7179.45,7179.45,7179.45,7179.45,327000000
2010/6/9,09:53:00,7177.49,7177.49,7177.49,7177.49,251000000
2010/6/9,09:54:00,7173.44,7173.44,7173.44,7173.44,289000000
2010/6/9,09:55:00,7174.84,7174.84,7174.84,7174.84,230000000
2010/6/9,09:56:00,7173.13,7173.13,7173.13,7173.13,264000000
2010/6/9,09:57:00,7171.49,7171.49,7171.49,7171.49,271000000
2010/6/9,09:58:00,7170.76,7170.76,7170.76,7170.76,336000000
2010/6/9,09:59:00,7170.10,7170.10,7170.10,7170.10,400000000
2010/6/9,10:00:00,7167.12,7167.12,7167.12,7167.12,312000000
2010/6/9,10:01:00,7166.91,7166.91,7166.91,7166.91,244000000
2010/6/9,10:02:00,7164.34,7164.34,7164.34,7164.34,268000000
2010/6/9,10:03:00,7162.37,7162.37,7162.37,7162.37,257000000
2010/6/9,10:04:00,7162.44,7162.44,7162.44,7162.44,263000000
2010/6/9,10:05:00,7163.76,7163.76,7163.76,7163.76,251000000
2010/6/9,10:06:00,7165.19,7165.19,7165.19,7165.19,196000000
2010/6/9,10:07:00,7167.21,7167.21,7167.21,7167.21,314000000
2010/6/9,10:08:00,7169.20,7169.20,7169.20,7169.20,191000000
2010/6/9,10:09:00,7169.61,7169.61,7169.61,7169.61,168000000
2010/6/9,10:10:00,7170.89,7170.89,7170.89,7170.89,166000000
2010/6/9,10:11:00,7172.76,7172.76,7172.76,7172.76,167000000
2010/6/9,10:12:00,7173.62,7173.62,7173.62,7173.62,200000000
2010/6/9,10:13:00,7170.59,7170.59,7170.59,7170.59,182000000
2010/6/9,10:14:00,7167.74,7167.74,7167.74,7167.74,222000000
2010/6/9,10:15:00,7166.93,7166.93,7166.93,7166.93,202000000
2010/6/9,10:16:00,7166.64,7166.64,7166.64,7166.64,192000000
2010/6/9,10:17:00,7168.30,7168.30,7168.30,7168.30,214000000
2010/6/9,10:18:00,7168.64,7168.64,7168.64,7168.64,161000000
2010/6/9,10:19:00,7169.83,7169.83,7169.83,7169.83,203000000
2010/6/9,10:20:00,7170.88,7170.88,7170.88,7170.88,207000000
2010/6/9,10:21:00,7170.33,7170.33,7170.33,7170.33,156000000
2010/6/9,10:22:00,7172.45,7172.45,7172.45,7172.45,173000000
2010/6/9,10:23:00,7172.30,7172.30,7172.30,7172.30,151000000
2010/6/9,10:24:00,7172.77,7172.77,7172.77,7172.77,142000000
2010/6/9,10:25:00,7172.88,7172.88,7172.88,7172.88,150000000
2010/6/9,10:26:00,7171.82,7171.82,7171.82,7171.82,161000000
2010/6/9,10:27:00,7173.12,7173.12,7173.12,7173.12,141000000
2010/6/9,10:28:00,7173.40,7173.40,7173.40,7173.40,139000000
2010/6/9,10:29:00,7172.85,7172.85,7172.85,7172.85,157000000
2010/6/9,10:30:00,7172.86,7172.86,7172.86,7172.86,179000000
2010/6/9,10:31:00,7161.62,7161.62,7161.62,7161.62,454000000
2010/6/9,10:32:00,7161.05,7161.05,7161.05,7161.05,247000000
2010/6/9,10:33:00,7151.74,7151.74,7151.74,7151.74,516000000
2010/6/9,10:34:00,7151.93,7151.93,7151.93,7151.93,371000000
2010/6/9,10:35:00,7152.73,7152.73,7152.73,7152.73,409000000
2010/6/9,10:36:00,7151.85,7151.85,7151.85,7151.85,332000000
2010/6/9,10:37:00,7153.36,7153.36,7153.36,7153.36,270000000
2010/6/9,10:38:00,7154.09,7154.09,7154.09,7154.09,294000000
2010/6/9,10:39:00,7151.24,7151.24,7151.24,7151.24,248000000
2010/6/9,10:40:00,7151.05,7151.05,7151.05,7151.05,263000000
2010/6/9,10:41:00,7150.20,7150.20,7150.20,7150.20,257000000
2010/6/9,10:42:00,7146.02,7146.02,7146.02,7146.02,450000000
2010/6/9,10:43:00,7135.69,7135.69,7135.69,7135.69,988000000
2010/6/9,10:44:00,7130.85,7130.85,7130.85,7130.85,607000000
2010/6/9,10:45:00,7131.27,7131.27,7131.27,7131.27,495000000
2010/6/9,10:46:00,7131.80,7131.80,7131.80,7131.80,401000000
2010/6/9,10:47:00,7133.37,7133.37,7133.37,7133.37,305000000
2010/6/9,10:48:00,7137.53,7137.53,7137.53,7137.53,239000000
2010/6/9,10:49:00,7138.36,7138.36,7138.36,7138.36,229000000
2010/6/9,10:50:00,7138.89,7138.89,7138.89,7138.89,278000000
2010/6/9,10:51:00,7134.38,7134.38,7134.38,7134.38,306000000
2010/6/9,10:52:00,7138.96,7138.96,7138.96,7138.96,201000000
2010/6/9,10:53:00,7138.16,7138.16,7138.16,7138.16,228000000
2010/6/9,10:54:00,7141.80,7141.80,7141.80,7141.80,267000000
2010/6/9,10:55:00,7142.01,7142.01,7142.01,7142.01,149000000
2010/6/9,10:56:00,7140.06,7140.06,7140.06,7140.06,201000000
2010/6/9,10:57:00,7142.37,7142.37,7142.37,7142.37,186000000
2010/6/9,10:58:00,7141.70,7141.70,7141.70,7141.70,163000000
2010/6/9,10:59:00,7139.17,7139.17,7139.17,7139.17,166000000
2010/6/9,11:00:00,7139.84,7139.84,7139.84,7139.84,166000000
2010/6/9,11:01:00,7139.43,7139.43,7139.43,7139.43,139000000
2010/6/9,11:02:00,7140.30,7140.30,7140.30,7140.30,187000000
2010/6/9,11:03:00,7140.03,7140.03,7140.03,7140.03,210000000
2010/6/9,11:04:00,7139.34,7139.34,7139.34,7139.34,207000000
2010/6/9,11:05:00,7137.04,7137.04,7137.04,7137.04,210000000
2010/6/9,11:06:00,7135.04,7135.04,7135.04,7135.04,239000000
2010/6/9,11:07:00,7134.45,7134.45,7134.45,7134.45,215000000
2010/6/9,11:08:00,7134.59,7134.59,7134.59,7134.59,313000000
2010/6/9,11:09:00,7132.53,7132.53,7132.53,7132.53,249000000
2010/6/9,11:10:00,7132.44,7132.44,7132.44,7132.44,230000000
2010/6/9,11:11:00,7134.93,7134.93,7134.93,7134.93,194000000
2010/6/9,11:12:00,7134.46,7134.46,7134.46,7134.46,236000000
2010/6/9,11:13:00,7133.56,7133.56,7133.56,7133.56,171000000
2010/6/9,11:14:00,7131.42,7131.42,7131.42,7131.42,236000000
2010/6/9,11:15:00,7133.74,7133.74,7133.74,7133.74,215000000
2010/6/9,11:16:00,7130.54,7130.54,7130.54,7130.54,220000000
2010/6/9,11:17:00,7131.32,7131.32,7131.32,7131.32,220000000
2010/6/9,11:18:00,7119.94,7119.94,7119.94,7119.94,519000000
2010/6/9,11:19:00,7109.94,7109.94,7109.94,7109.94,889000000
2010/6/9,11:20:00,7108.47,7108.47,7108.47,7108.47,668000000
2010/6/9,11:21:00,7098.41,7098.41,7098.41,7098.41,866000000
2010/6/9,11:22:00,7099.09,7099.09,7099.09,7099.09,599000000
2010/6/9,11:23:00,7098.61,7098.61,7098.61,7098.61,558000000
2010/6/9,11:24:00,7097.59,7097.59,7097.59,7097.59,473000000
2010/6/9,11:25:00,7098.59,7098.59,7098.59,7098.59,471000000
2010/6/9,11:26:00,7100.54,7100.54,7100.54,7100.54,331000000
2010/6/9,11:27:00,7103.51,7103.51,7103.51,7103.51,296000000
2010/6/9,11:28:00,7104.08,7104.08,7104.08,7104.08,318000000
2010/6/9,11:29:00,7106.84,7106.84,7106.84,7106.84,318000000
2010/6/9,11:30:00,7111.74,7111.74,7111.74,7111.74,245000000
2010/6/9,11:31:00,7109.44,7109.44,7109.44,7109.44,332000000
2010/6/9,11:32:00,7111.69,7111.69,7111.69,7111.69,182000000
2010/6/9,11:33:00,7111.50,7111.50,7111.50,7111.50,206000000
2010/6/9,11:34:00,7111.97,7111.97,7111.97,7111.97,173000000
2010/6/9,11:35:00,7106.44,7106.44,7106.44,7106.44,218000000
2010/6/9,11:36:00,7106.56,7106.56,7106.56,7106.56,185000000
2010/6/9,11:37:00,7107.03,7107.03,7107.03,7107.03,173000000
2010/6/9,11:38:00,7106.86,7106.86,7106.86,7106.86,204000000
2010/6/9,11:39:00,7106.87,7106.87,7106.87,7106.87,228000000
2010/6/9,11:40:00,7106.17,7106.17,7106.17,7106.17,217000000
2010/6/9,11:41:00,7106.86,7106.86,7106.86,7106.86,236000000
2010/6/9,11:42:00,7108.07,7108.07,7108.07,7108.07,221000000
2010/6/9,11:43:00,7107.21,7107.21,7107.21,7107.21,182000000
2010/6/9,11:44:00,7108.82,7108.82,7108.82,7108.82,225000000
2010/6/9,11:45:00,7110.93,7110.93,7110.93,7110.93,151000000
2010/6/9,11:46:00,7111.27,7111.27,7111.27,7111.27,157000000
2010/6/9,11:47:00,7112.18,7112.18,7112.18,7112.18,161000000
2010/6/9,11:48:00,7112.07,7112.07,7112.07,7112.07,211000000
2010/6/9,11:49:00,7110.46,7110.46,7110.46,7110.46,178000000
2010/6/9,11:50:00,7111.15,7111.15,7111.15,7111.15,236000000
2010/6/9,11:51:00,7107.06,7107.06,7107.06,7107.06,268000000
2010/6/9,11:52:00,7108.67,7108.67,7108.67,7108.67,201000000
2010/6/9,11:53:00,7106.49,7106.49,7106.49,7106.49,202000000
2010/6/9,11:54:00,7107.57,7107.57,7107.57,7107.57,143000000
2010/6/9,11:55:00,7111.33,7111.33,7111.33,7111.33,176000000
2010/6/9,11:56:00,7108.12,7108.12,7108.12,7108.12,197000000
2010/6/9,11:57:00,7108.45,7108.45,7108.45,7108.45,176000000
2010/6/9,11:58:00,7109.88,7109.88,7109.88,7109.88,176000000
2010/6/9,11:59:00,7107.41,7107.41,7107.41,7107.41,184000000
2010/6/9,12:00:00,7107.68,7107.68,7107.68,7107.68,204000000
2010/6/9,12:01:00,7107.56,7107.56,7107.56,7107.56,188000000
2010/6/9,12:02:00,7105.77,7105.77,7105.77,7105.77,232000000
2010/6/9,12:03:00,7104.73,7104.73,7104.73,7104.73,222000000
2010/6/9,12:04:00,7103.20,7103.20,7103.20,7103.20,199000000
2010/6/9,12:05:00,7104.65,7104.65,7104.65,7104.65,256000000
2010/6/9,12:06:00,7103.50,7103.50,7103.50,7103.50,220000000
2010/6/9,12:07:00,7103.88,7103.88,7103.88,7103.88,159000000
2010/6/9,12:08:00,7104.61,7104.61,7104.61,7104.61,169000000
2010/6/9,12:09:00,7103.83,7103.83,7103.83,7103.83,196000000
2010/6/9,12:10:00,7104.40,7104.40,7104.40,7104.40,178000000
2010/6/9,12:11:00,7104.23,7104.23,7104.23,7104.23,192000000
2010/6/9,12:12:00,7103.48,7103.48,7103.48,7103.48,150000000
2010/6/9,12:13:00,7105.09,7105.09,7105.09,7105.09,182000000
2010/6/9,12:14:00,7103.76,7103.76,7103.76,7103.76,198000000
2010/6/9,12:15:00,7105.63,7105.63,7105.63,7105.63,180000000
2010/6/9,12:16:00,7104.76,7104.76,7104.76,7104.76,162000000
2010/6/9,12:17:00,7106.72,7106.72,7106.72,7106.72,192000000
2010/6/9,12:18:00,7107.89,7107.89,7107.89,7107.89,189000000
2010/6/9,12:19:00,7108.97,7108.97,7108.97,7108.97,174000000
2010/6/9,12:20:00,7107.33,7107.33,7107.33,7107.33,153000000
2010/6/9,12:21:00,7106.93,7106.93,7106.93,7106.93,177000000
2010/6/9,12:22:00,7104.91,7104.91,7104.91,7104.91,207000000
2010/6/9,12:23:00,7105.72,7105.72,7105.72,7105.72,225000000
2010/6/9,12:24:00,7103.47,7103.47,7103.47,7103.47,267000000
2010/6/9,12:25:00,7099.78,7099.78,7099.78,7099.78,280000000
2010/6/9,12:26:00,7099.00,7099.00,7099.00,7099.00,269000000
2010/6/9,12:27:00,7097.34,7097.34,7097.34,7097.34,295000000
2010/6/9,12:28:00,7096.17,7096.17,7096.17,7096.17,332000000
2010/6/9,12:29:00,7089.87,7089.87,7089.87,7089.87,445000000
2010/6/9,12:30:00,7086.14,7086.14,7086.14,7086.14,667000000
2010/6/9,12:31:00,7082.94,7082.94,7082.94,7082.94,472000000
2010/6/9,12:32:00,7079.58,7079.58,7079.58,7079.58,634000000
2010/6/9,12:33:00,7076.32,7076.32,7076.32,7076.32,619000000
2010/6/9,12:34:00,7070.81,7070.81,7070.81,7070.81,501000000
2010/6/9,12:35:00,7069.47,7069.47,7069.47,7069.47,446000000
2010/6/9,12:36:00,7069.66,7069.66,7069.66,7069.66,453000000
2010/6/9,12:37:00,7068.16,7068.16,7068.16,7068.16,392000000
2010/6/9,12:38:00,7066.54,7066.54,7066.54,7066.54,364000000
2010/6/9,12:39:00,7067.20,7067.20,7067.20,7067.20,359000000
2010/6/9,12:40:00,7064.95,7064.95,7064.95,7064.95,408000000
2010/6/9,12:41:00,7062.37,7062.37,7062.37,7062.37,538000000
2010/6/9,12:42:00,7059.23,7059.23,7059.23,7059.23,388000000
2010/6/9,12:43:00,7060.69,7060.69,7060.69,7060.69,533000000
2010/6/9,12:44:00,7059.73,7059.73,7059.73,7059.73,510000000
2010/6/9,12:45:00,7057.26,7057.26,7057.26,7057.26,334000000
2010/6/9,12:46:00,7050.68,7050.68,7050.68,7050.68,541000000
2010/6/9,12:47:00,7049.43,7049.43,7049.43,7049.43,501000000
2010/6/9,12:48:00,7048.60,7048.60,7048.60,7048.60,440000000
2010/6/9,12:49:00,7050.28,7050.28,7050.28,7050.28,447000000
2010/6/9,12:50:00,7052.31,7052.31,7052.31,7052.31,365000000
2010/6/9,12:51:00,7057.07,7057.07,7057.07,7057.07,401000000
2010/6/9,12:52:00,7060.78,7060.78,7060.78,7060.78,402000000
2010/6/9,12:53:00,7062.80,7062.80,7062.80,7062.80,349000000
2010/6/9,12:54:00,7067.22,7067.22,7067.22,7067.22,346000000
2010/6/9,12:55:00,7070.99,7070.99,7070.99,7070.99,271000000
2010/6/9,12:56:00,7071.98,7071.98,7071.98,7071.98,283000000
2010/6/9,12:57:00,7072.39,7072.39,7072.39,7072.39,281000000
2010/6/9,12:58:00,7073.79,7073.79,7073.79,7073.79,225000000
2010/6/9,12:59:00,7075.88,7075.88,7075.88,7075.88,217000000
2010/6/9,13:00:00,7077.76,7077.76,7077.76,7077.76,192000000
2010/6/9,13:01:00,7078.66,7078.66,7078.66,7078.66,273000000
2010/6/9,13:02:00,7077.97,7077.97,7077.97,7077.97,250000000
2010/6/9,13:03:00,7079.33,7079.33,7079.33,7079.33,251000000
2010/6/9,13:04:00,7077.75,7077.75,7077.75,7077.75,274000000
2010/6/9,13:05:00,7079.49,7079.49,7079.49,7079.49,255000000
2010/6/9,13:06:00,7079.01,7079.01,7079.01,7079.01,246000000
2010/6/9,13:07:00,7080.26,7080.26,7080.26,7080.26,261000000
2010/6/9,13:08:00,7078.85,7078.85,7078.85,7078.85,227000000
2010/6/9,13:09:00,7079.02,7079.02,7079.02,7079.02,277000000
2010/6/9,13:10:00,7078.69,7078.69,7078.69,7078.69,311000000
2010/6/9,13:11:00,7078.14,7078.14,7078.14,7078.14,272000000
2010/6/9,13:12:00,7076.72,7076.72,7076.72,7076.72,280000000
2010/6/9,13:13:00,7076.71,7076.71,7076.71,7076.71,288000000
2010/6/9,13:14:00,7077.69,7077.69,7077.69,7077.69,273000000
2010/6/9,13:15:00,7078.31,7078.31,7078.31,7078.31,268000000
2010/6/9,13:16:00,7078.86,7078.86,7078.86,7078.86,368000000
2010/6/9,13:17:00,7079.60,7079.60,7079.60,7079.60,335000000
2010/6/9,13:18:00,7082.92,7082.92,7082.92,7082.92,276000000
2010/6/9,13:19:00,7086.53,7086.53,7086.53,7086.53,348000000
2010/6/9,13:20:00,7090.09,7090.09,7090.09,7090.09,355000000
2010/6/9,13:21:00,7089.44,7089.44,7089.44,7089.44,421000000
2010/6/9,13:22:00,7090.74,7090.74,7090.74,7090.74,467000000
2010/6/9,13:23:00,7090.36,7090.36,7090.36,7090.36,407000000
2010/6/9,13:24:00,7089.81,7089.81,7089.81,7089.81,482000000
2010/6/9,13:25:00,7088.00,7088.00,7088.00,7088.00,462000000
2010/6/9,13:26:00,7088.00,7088.00,7088.00,7088.00,0
2010/6/9,13:27:00,7088.00,7088.00,7088.00,7088.00,0
2010/6/9,13:28:00,7088.00,7088.00,7088.00,7088.00,0
2010/6/9,13:29:00,7088.00,7088.00,7088.00,7088.00,0
2010/6/9,13:30:00,7071.67,7071.67,7071.67,7071.67,55032832
2010/6/10,09:01:00,7134.16,7134.16,7134.16,7134.16,1820999936
2010/6/10,09:02:00,7136.88,7136.88,7136.88,7136.88,523000000
2010/6/10,09:03:00,7133.78,7133.78,7133.78,7133.78,649000000
2010/6/10,09:04:00,7131.83,7131.83,7131.83,7131.83,563000000
2010/6/10,09:05:00,7129.64,7129.64,7129.64,7129.64,467000000
2010/6/10,09:06:00,7125.27,7125.27,7125.27,7125.27,437000000
2010/6/10,09:07:00,7119.28,7119.28,7119.28,7119.28,533000000
2010/6/10,09:08:00,7119.11,7119.11,7119.11,7119.11,461000000
2010/6/10,09:09:00,7116.77,7116.77,7116.77,7116.77,414000000
2010/6/10,09:10:00,7118.40,7118.40,7118.40,7118.40,349000000
2010/6/10,09:11:00,7121.66,7121.66,7121.66,7121.66,355000000
2010/6/10,09:12:00,7124.78,7124.78,7124.78,7124.78,354000000
2010/6/10,09:13:00,7126.36,7126.36,7126.36,7126.36,322000000
2010/6/10,09:14:00,7127.03,7127.03,7127.03,7127.03,311000000
2010/6/10,09:15:00,7128.48,7128.48,7128.48,7128.48,254000000
2010/6/10,09:16:00,7126.05,7126.05,7126.05,7126.05,304000000
2010/6/10,09:17:00,7119.30,7119.30,7119.30,7119.30,394000000
2010/6/10,09:18:00,7108.54,7108.54,7108.54,7108.54,444000000
2010/6/10,09:19:00,7102.78,7102.78,7102.78,7102.78,486000000
2010/6/10,09:20:00,7094.72,7094.72,7094.72,7094.72,431000000
2010/6/10,09:21:00,7096.84,7096.84,7096.84,7096.84,412000000
2010/6/10,09:22:00,7098.45,7098.45,7098.45,7098.45,356000000
2010/6/10,09:23:00,7101.80,7101.80,7101.80,7101.80,253000000
2010/6/10,09:24:00,7101.80,7101.80,7101.80,7101.80,247000000
2010/6/10,09:25:00,7104.53,7104.53,7104.53,7104.53,234000000
2010/6/10,09:26:00,7105.90,7105.90,7105.90,7105.90,238000000
2010/6/10,09:27:00,7107.04,7107.04,7107.04,7107.04,222000000
2010/6/10,09:28:00,7110.02,7110.02,7110.02,7110.02,209000000
2010/6/10,09:29:00,7112.01,7112.01,7112.01,7112.01,187000000
2010/6/10,09:30:00,7114.05,7114.05,7114.05,7114.05,188000000
2010/6/10,09:31:00,7109.88,7109.88,7109.88,7109.88,213000000
2010/6/10,09:32:00,7110.05,7110.05,7110.05,7110.05,214000000
2010/6/10,09:33:00,7111.68,7111.68,7111.68,7111.68,252000000
2010/6/10,09:34:00,7109.98,7109.98,7109.98,7109.98,208000000
2010/6/10,09:35:00,7105.19,7105.19,7105.19,7105.19,247000000
2010/6/10,09:36:00,7102.96,7102.96,7102.96,7102.96,259000000
2010/6/10,09:37:00,7098.54,7098.54,7098.54,7098.54,233000000
2010/6/10,09:38:00,7095.08,7095.08,7095.08,7095.08,279000000
2010/6/10,09:39:00,7095.96,7095.96,7095.96,7095.96,285000000
2010/6/10,09:40:00,7098.18,7098.18,7098.18,7098.18,227000000
2010/6/10,09:41:00,7099.06,7099.06,7099.06,7099.06,201000000
2010/6/10,09:42:00,7099.13,7099.13,7099.13,7099.13,210000000
2010/6/10,09:43:00,7100.14,7100.14,7100.14,7100.14,166000000
2010/6/10,09:44:00,7097.86,7097.86,7097.86,7097.86,170000000
2010/6/10,09:45:00,7096.95,7096.95,7096.95,7096.95,174000000
2010/6/10,09:46:00,7095.61,7095.61,7095.61,7095.61,191000000
2010/6/10,09:47:00,7096.35,7096.35,7096.35,7096.35,198000000
2010/6/10,09:48:00,7092.45,7092.45,7092.45,7092.45,211000000
2010/6/10,09:49:00,7092.17,7092.17,7092.17,7092.17,202000000
2010/6/10,09:50:00,7089.10,7089.10,7089.10,7089.10,263000000
2010/6/10,09:51:00,7085.77,7085.77,7085.77,7085.77,309000000
2010/6/10,09:52:00,7085.34,7085.34,7085.34,7085.34,275000000
2010/6/10,09:53:00,7086.03,7086.03,7086.03,7086.03,258000000
2010/6/10,09:54:00,7085.76,7085.76,7085.76,7085.76,231000000
2010/6/10,09:55:00,7086.90,7086.90,7086.90,7086.90,236000000
2010/6/10,09:56:00,7088.25,7088.25,7088.25,7088.25,194000000
2010/6/10,09:57:00,7090.20,7090.20,7090.20,7090.20,202000000
2010/6/10,09:58:00,7091.28,7091.28,7091.28,7091.28,243000000
2010/6/10,09:59:00,7095.27,7095.27,7095.27,7095.27,233000000
2010/6/10,10:00:00,7100.86,7100.86,7100.86,7100.86,215000000
2010/6/10,10:01:00,7107.04,7107.04,7107.04,7107.04,309000000
2010/6/10,10:02:00,7113.13,7113.13,7113.13,7113.13,381000000
2010/6/10,10:03:00,7118.73,7118.73,7118.73,7118.73,380000000
2010/6/10,10:04:00,7121.88,7121.88,7121.88,7121.88,350000000
2010/6/10,10:05:00,7123.00,7123.00,7123.00,7123.00,267000000
2010/6/10,10:06:00,7122.65,7122.65,7122.65,7122.65,214000000
2010/6/10,10:07:00,7122.48,7122.48,7122.48,7122.48,183000000
2010/6/10,10:08:00,7121.62,7121.62,7121.62,7121.62,160000000
2010/6/10,10:09:00,7120.74,7120.74,7120.74,7120.74,140000000
2010/6/10,10:10:00,7118.76,7118.76,7118.76,7118.76,139000000
2010/6/10,10:11:00,7117.94,7117.94,7117.94,7117.94,139000000
2010/6/10,10:12:00,7119.61,7119.61,7119.61,7119.61,142000000
2010/6/10,10:13:00,7118.24,7118.24,7118.24,7118.24,136000000
2010/6/10,10:14:00,7117.28,7117.28,7117.28,7117.28,126000000
2010/6/10,10:15:00,7117.93,7117.93,7117.93,7117.93,114000000
2010/6/10,10:16:00,7114.11,7114.11,7114.11,7114.11,101000000
2010/6/10,10:17:00,7115.49,7115.49,7115.49,7115.49,122000000
2010/6/10,10:18:00,7114.65,7114.65,7114.65,7114.65,149000000
2010/6/10,10:19:00,7115.57,7115.57,7115.57,7115.57,135000000
2010/6/10,10:20:00,7116.70,7116.70,7116.70,7116.70,149000000
2010/6/10,10:21:00,7114.70,7114.70,7114.70,7114.70,121000000
2010/6/10,10:22:00,7113.04,7113.04,7113.04,7113.04,141000000
2010/6/10,10:23:00,7113.65,7113.65,7113.65,7113.65,120000000
2010/6/10,10:24:00,7114.11,7114.11,7114.11,7114.11,118000000
2010/6/10,10:25:00,7114.00,7114.00,7114.00,7114.00,128000000
2010/6/10,10:26:00,7113.15,7113.15,7113.15,7113.15,124000000
2010/6/10,10:27:00,7116.51,7116.51,7116.51,7116.51,105000000
2010/6/10,10:28:00,7116.51,7116.51,7116.51,7116.51,124000000
2010/6/10,10:29:00,7116.30,7116.30,7116.30,7116.30,112000000
2010/6/10,10:30:00,7117.80,7117.80,7117.80,7117.80,255000000
2010/6/10,10:31:00,7120.85,7120.85,7120.85,7120.85,192000000
2010/6/10,10:32:00,7122.39,7122.39,7122.39,7122.39,225000000
2010/6/10,10:33:00,7125.10,7125.10,7125.10,7125.10,241000000
2010/6/10,10:34:00,7123.92,7123.92,7123.92,7123.92,185000000
2010/6/10,10:35:00,7127.95,7127.95,7127.95,7127.95,185000000
2010/6/10,10:36:00,7127.74,7127.74,7127.74,7127.74,168000000
2010/6/10,10:37:00,7130.45,7130.45,7130.45,7130.45,180000000
2010/6/10,10:38:00,7128.32,7128.32,7128.32,7128.32,230000000
2010/6/10,10:39:00,7127.35,7127.35,7127.35,7127.35,183000000
2010/6/10,10:40:00,7126.73,7126.73,7126.73,7126.73,142000000
2010/6/10,10:41:00,7126.87,7126.87,7126.87,7126.87,128000000
2010/6/10,10:42:00,7125.51,7125.51,7125.51,7125.51,133000000
2010/6/10,10:43:00,7123.95,7123.95,7123.95,7123.95,117000000
2010/6/10,10:44:00,7123.23,7123.23,7123.23,7123.23,127000000
2010/6/10,10:45:00,7122.00,7122.00,7122.00,7122.00,127000000
2010/6/10,10:46:00,7122.18,7122.18,7122.18,7122.18,156000000
2010/6/10,10:47:00,7120.34,7120.34,7120.34,7120.34,133000000
2010/6/10,10:48:00,7118.64,7118.64,7118.64,7118.64,136000000
2010/6/10,10:49:00,7117.18,7117.18,7117.18,7117.18,167000000
2010/6/10,10:50:00,7116.61,7116.61,7116.61,7116.61,127000000
2010/6/10,10:51:00,7117.27,7117.27,7117.27,7117.27,137000000
2010/6/10,10:52:00,7115.95,7115.95,7115.95,7115.95,130000000
2010/6/10,10:53:00,7116.00,7116.00,7116.00,7116.00,98000000
2010/6/10,10:54:00,7115.53,7115.53,7115.53,7115.53,124000000
2010/6/10,10:55:00,7116.29,7116.29,7116.29,7116.29,109000000
2010/6/10,10:56:00,7116.26,7116.26,7116.26,7116.26,130000000
2010/6/10,10:57:00,7116.71,7116.71,7116.71,7116.71,176000000
2010/6/10,10:58:00,7116.39,7116.39,7116.39,7116.39,163000000
2010/6/10,10:59:00,7117.58,7117.58,7117.58,7117.58,212000000
2010/6/10,11:00:00,7117.26,7117.26,7117.26,7117.26,152000000
2010/6/10,11:01:00,7117.74,7117.74,7117.74,7117.74,149000000
2010/6/10,11:02:00,7116.88,7116.88,7116.88,7116.88,136000000
2010/6/10,11:03:00,7115.77,7115.77,7115.77,7115.77,108000000
2010/6/10,11:04:00,7116.37,7116.37,7116.37,7116.37,161000000
2010/6/10,11:05:00,7116.13,7116.13,7116.13,7116.13,156000000
2010/6/10,11:06:00,7118.15,7118.15,7118.15,7118.15,106000000
2010/6/10,11:07:00,7118.51,7118.51,7118.51,7118.51,133000000
2010/6/10,11:08:00,7118.14,7118.14,7118.14,7118.14,96000000
2010/6/10,11:09:00,7118.74,7118.74,7118.74,7118.74,109000000
2010/6/10,11:10:00,7120.55,7120.55,7120.55,7120.55,109000000
2010/6/10,11:11:00,7120.50,7120.50,7120.50,7120.50,125000000
2010/6/10,11:12:00,7119.59,7119.59,7119.59,7119.59,110000000
2010/6/10,11:13:00,7119.63,7119.63,7119.63,7119.63,102000000
2010/6/10,11:14:00,7119.08,7119.08,7119.08,7119.08,123000000
2010/6/10,11:15:00,7117.63,7117.63,7117.63,7117.63,126000000
2010/6/10,11:16:00,7115.28,7115.28,7115.28,7115.28,117000000
2010/6/10,11:17:00,7116.89,7116.89,7116.89,7116.89,116000000
2010/6/10,11:18:00,7115.27,7115.27,7115.27,7115.27,158000000
2010/6/10,11:19:00,7113.34,7113.34,7113.34,7113.34,152000000
2010/6/10,11:20:00,7115.15,7115.15,7115.15,7115.15,172000000
2010/6/10,11:21:00,7114.64,7114.64,7114.64,7114.64,191000000
2010/6/10,11:22:00,7114.91,7114.91,7114.91,7114.91,133000000
2010/6/10,11:23:00,7115.04,7115.04,7115.04,7115.04,103000000
2010/6/10,11:24:00,7114.41,7114.41,7114.41,7114.41,102000000
2010/6/10,11:25:00,7115.24,7115.24,7115.24,7115.24,140000000
2010/6/10,11:26:00,7114.84,7114.84,7114.84,7114.84,140000000
2010/6/10,11:27:00,7114.58,7114.58,7114.58,7114.58,120000000
2010/6/10,11:28:00,7116.06,7116.06,7116.06,7116.06,133000000
2010/6/10,11:29:00,7116.09,7116.09,7116.09,7116.09,136000000
2010/6/10,11:30:00,7115.23,7115.23,7115.23,7115.23,142000000
2010/6/10,11:31:00,7118.12,7118.12,7118.12,7118.12,113000000
2010/6/10,11:32:00,7119.12,7119.12,7119.12,7119.12,193000000
2010/6/10,11:33:00,7120.04,7120.04,7120.04,7120.04,210000000
2010/6/10,11:34:00,7124.55,7124.55,7124.55,7124.55,211000000
2010/6/10,11:35:00,7124.80,7124.80,7124.80,7124.80,230000000
2010/6/10,11:36:00,7127.32,7127.32,7127.32,7127.32,255000000
2010/6/10,11:37:00,7130.36,7130.36,7130.36,7130.36,278000000
2010/6/10,11:38:00,7132.18,7132.18,7132.18,7132.18,265000000
2010/6/10,11:39:00,7134.44,7134.44,7134.44,7134.44,237000000
2010/6/10,11:40:00,7134.93,7134.93,7134.93,7134.93,237000000
2010/6/10,11:41:00,7135.30,7135.30,7135.30,7135.30,254000000
2010/6/10,11:42:00,7136.36,7136.36,7136.36,7136.36,261000000
2010/6/10,11:43:00,7136.35,7136.35,7136.35,7136.35,240000000
2010/6/10,11:44:00,7136.57,7136.57,7136.57,7136.57,213000000
2010/6/10,11:45:00,7134.56,7134.56,7134.56,7134.56,201000000
2010/6/10,11:46:00,7137.64,7137.64,7137.64,7137.64,264000000
2010/6/10,11:47:00,7138.33,7138.33,7138.33,7138.33,289000000
2010/6/10,11:48:00,7142.29,7142.29,7142.29,7142.29,339000000
2010/6/10,11:49:00,7151.35,7151.35,7151.35,7151.35,574000000
2010/6/10,11:50:00,7151.09,7151.09,7151.09,7151.09,356000000
2010/6/10,11:51:00,7150.41,7150.41,7150.41,7150.41,269000000
2010/6/10,11:52:00,7149.13,7149.13,7149.13,7149.13,240000000
2010/6/10,11:53:00,7149.62,7149.62,7149.62,7149.62,197000000
2010/6/10,11:54:00,7148.19,7148.19,7148.19,7148.19,241000000
2010/6/10,11:55:00,7147.58,7147.58,7147.58,7147.58,174000000
2010/6/10,11:56:00,7150.96,7150.96,7150.96,7150.96,290000000
2010/6/10,11:57:00,7155.49,7155.49,7155.49,7155.49,210000000
2010/6/10,11:58:00,7155.14,7155.14,7155.14,7155.14,311000000
2010/6/10,11:59:00,7156.13,7156.13,7156.13,7156.13,216000000
2010/6/10,12:00:00,7157.35,7157.35,7157.35,7157.35,187000000
2010/6/10,12:01:00,7154.30,7154.30,7154.30,7154.30,161000000
2010/6/10,12:02:00,7153.68,7153.68,7153.68,7153.68,141000000
2010/6/10,12:03:00,7154.31,7154.31,7154.31,7154.31,147000000
2010/6/10,12:04:00,7154.70,7154.70,7154.70,7154.70,182000000
2010/6/10,12:05:00,7152.72,7152.72,7152.72,7152.72,171000000
2010/6/10,12:06:00,7152.78,7152.78,7152.78,7152.78,150000000
2010/6/10,12:07:00,7152.10,7152.10,7152.10,7152.10,149000000
2010/6/10,12:08:00,7154.88,7154.88,7154.88,7154.88,134000000
2010/6/10,12:09:00,7151.42,7151.42,7151.42,7151.42,146000000
2010/6/10,12:10:00,7152.09,7152.09,7152.09,7152.09,176000000
2010/6/10,12:11:00,7151.78,7151.78,7151.78,7151.78,177000000
2010/6/10,12:12:00,7155.40,7155.40,7155.40,7155.40,174000000
2010/6/10,12:13:00,7156.88,7156.88,7156.88,7156.88,273000000
2010/6/10,12:14:00,7162.11,7162.11,7162.11,7162.11,342000000
2010/6/10,12:15:00,7163.76,7163.76,7163.76,7163.76,230000000
2010/6/10,12:16:00,7166.80,7166.80,7166.80,7166.80,266000000
2010/6/10,12:17:00,7166.57,7166.57,7166.57,7166.57,293000000
2010/6/10,12:18:00,7170.12,7170.12,7170.12,7170.12,279000000
2010/6/10,12:19:00,7168.75,7168.75,7168.75,7168.75,251000000
2010/6/10,12:20:00,7169.18,7169.18,7169.18,7169.18,217000000
2010/6/10,12:21:00,7168.23,7168.23,7168.23,7168.23,199000000
2010/6/10,12:22:00,7166.69,7166.69,7166.69,7166.69,180000000
2010/6/10,12:23:00,7168.76,7168.76,7168.76,7168.76,230000000
2010/6/10,12:24:00,7168.90,7168.90,7168.90,7168.90,259000000
2010/6/10,12:25:00,7168.32,7168.32,7168.32,7168.32,331000000
2010/6/10,12:26:00,7169.30,7169.30,7169.30,7169.30,330000000
2010/6/10,12:27:00,7168.83,7168.83,7168.83,7168.83,226000000
2010/6/10,12:28:00,7169.60,7169.60,7169.60,7169.60,210000000
2010/6/10,12:29:00,7169.20,7169.20,7169.20,7169.20,180000000
2010/6/10,12:30:00,7165.98,7165.98,7165.98,7165.98,206000000
2010/6/10,12:31:00,7171.78,7171.78,7171.78,7171.78,394000000
2010/6/10,12:32:00,7175.61,7175.61,7175.61,7175.61,266000000
2010/6/10,12:33:00,7176.31,7176.31,7176.31,7176.31,281000000
2010/6/10,12:34:00,7175.87,7175.87,7175.87,7175.87,270000000
2010/6/10,12:35:00,7175.30,7175.30,7175.30,7175.30,245000000
2010/6/10,12:36:00,7175.10,7175.10,7175.10,7175.10,262000000
2010/6/10,12:37:00,7174.59,7174.59,7174.59,7174.59,244000000
2010/6/10,12:38:00,7174.17,7174.17,7174.17,7174.17,195000000
2010/6/10,12:39:00,7174.59,7174.59,7174.59,7174.59,218000000
2010/6/10,12:40:00,7174.67,7174.67,7174.67,7174.67,221000000
2010/6/10,12:41:00,7175.32,7175.32,7175.32,7175.32,240000000
2010/6/10,12:42:00,7175.71,7175.71,7175.71,7175.71,241000000
2010/6/10,12:43:00,7174.43,7174.43,7174.43,7174.43,199000000
2010/6/10,12:44:00,7174.20,7174.20,7174.20,7174.20,264000000
2010/6/10,12:45:00,7175.71,7175.71,7175.71,7175.71,231000000
2010/6/10,12:46:00,7174.79,7174.79,7174.79,7174.79,252000000
2010/6/10,12:47:00,7174.53,7174.53,7174.53,7174.53,218000000
2010/6/10,12:48:00,7173.70,7173.70,7173.70,7173.70,348000000
2010/6/10,12:49:00,7174.96,7174.96,7174.96,7174.96,239000000
2010/6/10,12:50:00,7174.91,7174.91,7174.91,7174.91,225000000
2010/6/10,12:51:00,7173.30,7173.30,7173.30,7173.30,213000000
2010/6/10,12:52:00,7173.10,7173.10,7173.10,7173.10,212000000
2010/6/10,12:53:00,7173.38,7173.38,7173.38,7173.38,250000000
2010/6/10,12:54:00,7170.65,7170.65,7170.65,7170.65,207000000
2010/6/10,12:55:00,7169.46,7169.46,7169.46,7169.46,214000000
2010/6/10,12:56:00,7166.58,7166.58,7166.58,7166.58,259000000
2010/6/10,12:57:00,7164.50,7164.50,7164.50,7164.50,238000000
2010/6/10,12:58:00,7163.14,7163.14,7163.14,7163.14,244000000
2010/6/10,12:59:00,7163.50,7163.50,7163.50,7163.50,295000000
2010/6/10,13:00:00,7160.07,7160.07,7160.07,7160.07,243000000
2010/6/10,13:01:00,7159.74,7159.74,7159.74,7159.74,248000000
2010/6/10,13:02:00,7157.87,7157.87,7157.87,7157.87,224000000
2010/6/10,13:03:00,7157.58,7157.58,7157.58,7157.58,233000000
2010/6/10,13:04:00,7156.34,7156.34,7156.34,7156.34,247000000
2010/6/10,13:05:00,7155.83,7155.83,7155.83,7155.83,275000000
2010/6/10,13:06:00,7155.15,7155.15,7155.15,7155.15,290000000
2010/6/10,13:07:00,7155.22,7155.22,7155.22,7155.22,196000000
2010/6/10,13:08:00,7156.03,7156.03,7156.03,7156.03,227000000
2010/6/10,13:09:00,7156.39,7156.39,7156.39,7156.39,171000000
2010/6/10,13:10:00,7156.92,7156.92,7156.92,7156.92,187000000
2010/6/10,13:11:00,7158.90,7158.90,7158.90,7158.90,182000000
2010/6/10,13:12:00,7162.33,7162.33,7162.33,7162.33,198000000
2010/6/10,13:13:00,7163.22,7163.22,7163.22,7163.22,258000000
2010/6/10,13:14:00,7164.60,7164.60,7164.60,7164.60,227000000
2010/6/10,13:15:00,7165.25,7165.25,7165.25,7165.25,253000000
2010/6/10,13:16:00,7167.23,7167.23,7167.23,7167.23,382000000
2010/6/10,13:17:00,7168.81,7168.81,7168.81,7168.81,572000000
2010/6/10,13:18:00,7172.03,7172.03,7172.03,7172.03,471000000
2010/6/10,13:19:00,7179.88,7179.88,7179.88,7179.88,438000000
2010/6/10,13:20:00,7180.35,7180.35,7180.35,7180.35,412000000
2010/6/10,13:21:00,7179.67,7179.67,7179.67,7179.67,450000000
2010/6/10,13:22:00,7179.41,7179.41,7179.41,7179.41,350000000
2010/6/10,13:23:00,7182.99,7182.99,7182.99,7182.99,403000000
2010/6/10,13:24:00,7180.40,7180.40,7180.40,7180.40,405000000
2010/6/10,13:25:00,7182.05,7182.05,7182.05,7182.05,503000000
2010/6/10,13:26:00,7182.04,7182.04,7182.04,7182.04,0
2010/6/10,13:27:00,7182.04,7182.04,7182.04,7182.04,0
2010/6/10,13:28:00,7182.04,7182.04,7182.04,7182.04,0
2010/6/10,13:29:00,7182.04,7182.04,7182.04,7182.04,0
2010/6/10,13:30:00,7181.77,7181.77,7181.77,7181.77,3476000000
2010/6/11,09:01:00,7302.97,7302.97,7302.97,7302.97,4015000064
2010/6/11,09:02:00,7297.48,7297.48,7297.48,7297.48,1310000000
2010/6/11,09:03:00,7295.01,7295.01,7295.01,7295.01,1074000000
2010/6/11,09:04:00,7300.12,7300.12,7300.12,7300.12,1204999936
2010/6/11,09:05:00,7308.60,7308.60,7308.60,7308.60,1009000000
2010/6/11,09:06:00,7308.30,7308.30,7308.30,7308.30,901000000
2010/6/11,09:07:00,7307.25,7307.25,7307.25,7307.25,914000000
2010/6/11,09:08:00,7299.88,7299.88,7299.88,7299.88,846000000
2010/6/11,09:09:00,7298.37,7298.37,7298.37,7298.37,796000000
2010/6/11,09:10:00,7297.15,7297.15,7297.15,7297.15,693000000
2010/6/11,09:11:00,7297.40,7297.40,7297.40,7297.40,682000000
2010/6/11,09:12:00,7297.18,7297.18,7297.18,7297.18,626000000
2010/6/11,09:13:00,7298.55,7298.55,7298.55,7298.55,668000000
2010/6/11,09:14:00,7301.08,7301.08,7301.08,7301.08,785000000
2010/6/11,09:15:00,7298.52,7298.52,7298.52,7298.52,611000000
2010/6/11,09:16:00,7296.86,7296.86,7296.86,7296.86,536000000
2010/6/11,09:17:00,7296.11,7296.11,7296.11,7296.11,583000000
2010/6/11,09:18:00,7295.39,7295.39,7295.39,7295.39,452000000
2010/6/11,09:19:00,7294.07,7294.07,7294.07,7294.07,518000000
2010/6/11,09:20:00,7295.82,7295.82,7295.82,7295.82,420000000
2010/6/11,09:21:00,7296.24,7296.24,7296.24,7296.24,442000000
2010/6/11,09:22:00,7297.98,7297.98,7297.98,7297.98,461000000
2010/6/11,09:23:00,7302.89,7302.89,7302.89,7302.89,556000000
2010/6/11,09:24:00,7307.49,7307.49,7307.49,7307.49,577000000
2010/6/11,09:25:00,7310.16,7310.16,7310.16,7310.16,623000000
2010/6/11,09:26:00,7313.30,7313.30,7313.30,7313.30,502000000
2010/6/11,09:27:00,7314.65,7314.65,7314.65,7314.65,560000000
2010/6/11,09:28:00,7315.96,7315.96,7315.96,7315.96,585000000
2010/6/11,09:29:00,7311.84,7311.84,7311.84,7311.84,542000000
2010/6/11,09:30:00,7311.20,7311.20,7311.20,7311.20,520000000
2010/6/11,09:31:00,7311.66,7311.66,7311.66,7311.66,404000000
2010/6/11,09:32:00,7311.71,7311.71,7311.71,7311.71,398000000
2010/6/11,09:33:00,7314.66,7314.66,7314.66,7314.66,459000000
2010/6/11,09:34:00,7313.76,7313.76,7313.76,7313.76,410000000
2010/6/11,09:35:00,7319.93,7319.93,7319.93,7319.93,443000000
2010/6/11,09:36:00,7320.70,7320.70,7320.70,7320.70,438000000
2010/6/11,09:37:00,7320.94,7320.94,7320.94,7320.94,427000000
2010/6/11,09:38:00,7321.60,7321.60,7321.60,7321.60,504000000
2010/6/11,09:39:00,7320.04,7320.04,7320.04,7320.04,461000000
2010/6/11,09:40:00,7319.27,7319.27,7319.27,7319.27,434000000
2010/6/11,09:41:00,7319.26,7319.26,7319.26,7319.26,513000000
2010/6/11,09:42:00,7318.48,7318.48,7318.48,7318.48,450000000
2010/6/11,09:43:00,7318.45,7318.45,7318.45,7318.45,496000000
2010/6/11,09:44:00,7319.37,7319.37,7319.37,7319.37,483000000
2010/6/11,09:45:00,7318.31,7318.31,7318.31,7318.31,422000000
2010/6/11,09:46:00,7318.55,7318.55,7318.55,7318.55,402000000
2010/6/11,09:47:00,7318.58,7318.58,7318.58,7318.58,364000000
2010/6/11,09:48:00,7315.64,7315.64,7315.64,7315.64,379000000
2010/6/11,09:49:00,7316.30,7316.30,7316.30,7316.30,389000000
2010/6/11,09:50:00,7313.72,7313.72,7313.72,7313.72,357000000
2010/6/11,09:51:00,7311.10,7311.10,7311.10,7311.10,372000000
2010/6/11,09:52:00,7306.54,7306.54,7306.54,7306.54,391000000
2010/6/11,09:53:00,7305.87,7305.87,7305.87,7305.87,362000000
2010/6/11,09:54:00,7306.54,7306.54,7306.54,7306.54,367000000
2010/6/11,09:55:00,7305.10,7305.10,7305.10,7305.10,276000000
2010/6/11,09:56:00,7304.23,7304.23,7304.23,7304.23,299000000
2010/6/11,09:57:00,7305.46,7305.46,7305.46,7305.46,254000000
2010/6/11,09:58:00,7307.42,7307.42,7307.42,7307.42,270000000
2010/6/11,09:59:00,7308.00,7308.00,7308.00,7308.00,262000000
2010/6/11,10:00:00,7306.87,7306.87,7306.87,7306.87,249000000
2010/6/11,10:01:00,7308.17,7308.17,7308.17,7308.17,228000000
2010/6/11,10:02:00,7310.41,7310.41,7310.41,7310.41,273000000
2010/6/11,10:03:00,7311.63,7311.63,7311.63,7311.63,252000000
2010/6/11,10:04:00,7311.43,7311.43,7311.43,7311.43,276000000
2010/6/11,10:05:00,7309.54,7309.54,7309.54,7309.54,273000000
2010/6/11,10:06:00,7308.49,7308.49,7308.49,7308.49,272000000
2010/6/11,10:07:00,7306.99,7306.99,7306.99,7306.99,255000000
2010/6/11,10:08:00,7307.12,7307.12,7307.12,7307.12,208000000
2010/6/11,10:09:00,7305.56,7305.56,7305.56,7305.56,340000000
2010/6/11,10:10:00,7306.64,7306.64,7306.64,7306.64,268000000
2010/6/11,10:11:00,7307.12,7307.12,7307.12,7307.12,221000000
2010/6/11,10:12:00,7306.31,7306.31,7306.31,7306.31,219000000
2010/6/11,10:13:00,7307.21,7307.21,7307.21,7307.21,231000000
2010/6/11,10:14:00,7305.71,7305.71,7305.71,7305.71,221000000
2010/6/11,10:15:00,7304.64,7304.64,7304.64,7304.64,204000000
2010/6/11,10:16:00,7301.99,7301.99,7301.99,7301.99,351000000
2010/6/11,10:17:00,7301.05,7301.05,7301.05,7301.05,267000000
2010/6/11,10:18:00,7301.87,7301.87,7301.87,7301.87,235000000
2010/6/11,10:19:00,7299.88,7299.88,7299.88,7299.88,207000000
2010/6/11,10:20:00,7299.47,7299.47,7299.47,7299.47,201000000
2010/6/11,10:21:00,7297.65,7297.65,7297.65,7297.65,208000000
2010/6/11,10:22:00,7298.37,7298.37,7298.37,7298.37,227000000
2010/6/11,10:23:00,7298.71,7298.71,7298.71,7298.71,253000000
2010/6/11,10:24:00,7297.04,7297.04,7297.04,7297.04,219000000
2010/6/11,10:25:00,7296.90,7296.90,7296.90,7296.90,226000000
2010/6/11,10:26:00,7294.69,7294.69,7294.69,7294.69,221000000
2010/6/11,10:27:00,7296.87,7296.87,7296.87,7296.87,251000000
2010/6/11,10:28:00,7298.07,7298.07,7298.07,7298.07,255000000
2010/6/11,10:29:00,7298.42,7298.42,7298.42,7298.42,220000000
2010/6/11,10:30:00,7297.76,7297.76,7297.76,7297.76,220000000
2010/6/11,10:31:00,7298.77,7298.77,7298.77,7298.77,193000000
2010/6/11,10:32:00,7296.52,7296.52,7296.52,7296.52,149000000
2010/6/11,10:33:00,7297.73,7297.73,7297.73,7297.73,173000000
2010/6/11,10:34:00,7299.44,7299.44,7299.44,7299.44,230000000
2010/6/11,10:35:00,7301.95,7301.95,7301.95,7301.95,217000000
2010/6/11,10:36:00,7301.23,7301.23,7301.23,7301.23,176000000
2010/6/11,10:37:00,7303.48,7303.48,7303.48,7303.48,186000000
2010/6/11,10:38:00,7301.93,7301.93,7301.93,7301.93,235000000
2010/6/11,10:39:00,7304.01,7304.01,7304.01,7304.01,225000000
2010/6/11,10:40:00,7303.74,7303.74,7303.74,7303.74,209000000
2010/6/11,10:41:00,7301.32,7301.32,7301.32,7301.32,204000000
2010/6/11,10:42:00,7302.06,7302.06,7302.06,7302.06,212000000
2010/6/11,10:43:00,7301.88,7301.88,7301.88,7301.88,219000000
2010/6/11,10:44:00,7301.18,7301.18,7301.18,7301.18,210000000
2010/6/11,10:45:00,7302.38,7302.38,7302.38,7302.38,209000000
2010/6/11,10:46:00,7300.25,7300.25,7300.25,7300.25,215000000
2010/6/11,10:47:00,7301.76,7301.76,7301.76,7301.76,214000000
2010/6/11,10:48:00,7302.21,7302.21,7302.21,7302.21,252000000
2010/6/11,10:49:00,7302.65,7302.65,7302.65,7302.65,257000000
2010/6/11,10:50:00,7302.19,7302.19,7302.19,7302.19,249000000
2010/6/11,10:51:00,7302.83,7302.83,7302.83,7302.83,190000000
2010/6/11,10:52:00,7302.12,7302.12,7302.12,7302.12,206000000
2010/6/11,10:53:00,7300.51,7300.51,7300.51,7300.51,203000000
2010/6/11,10:54:00,7301.18,7301.18,7301.18,7301.18,249000000
2010/6/11,10:55:00,7298.73,7298.73,7298.73,7298.73,182000000
2010/6/11,10:56:00,7298.23,7298.23,7298.23,7298.23,183000000
2010/6/11,10:57:00,7297.51,7297.51,7297.51,7297.51,201000000
2010/6/11,10:58:00,7298.16,7298.16,7298.16,7298.16,203000000
2010/6/11,10:59:00,7295.62,7295.62,7295.62,7295.62,199000000
2010/6/11,11:00:00,7295.42,7295.42,7295.42,7295.42,193000000
2010/6/11,11:01:00,7296.62,7296.62,7296.62,7296.62,207000000
2010/6/11,11:02:00,7295.49,7295.49,7295.49,7295.49,218000000
2010/6/11,11:03:00,7294.29,7294.29,7294.29,7294.29,342000000
2010/6/11,11:04:00,7292.25,7292.25,7292.25,7292.25,335000000
2010/6/11,11:05:00,7292.03,7292.03,7292.03,7292.03,253000000
2010/6/11,11:06:00,7289.74,7289.74,7289.74,7289.74,255000000
2010/6/11,11:07:00,7288.66,7288.66,7288.66,7288.66,256000000
2010/6/11,11:08:00,7285.94,7285.94,7285.94,7285.94,363000000
2010/6/11,11:09:00,7285.17,7285.17,7285.17,7285.17,365000000
2010/6/11,11:10:00,7282.43,7282.43,7282.43,7282.43,360000000
2010/6/11,11:11:00,7280.60,7280.60,7280.60,7280.60,427000000
2010/6/11,11:12:00,7279.01,7279.01,7279.01,7279.01,295000000
2010/6/11,11:13:00,7276.80,7276.80,7276.80,7276.80,280000000
2010/6/11,11:14:00,7275.71,7275.71,7275.71,7275.71,288000000
2010/6/11,11:15:00,7273.70,7273.70,7273.70,7273.70,270000000
2010/6/11,11:16:00,7275.84,7275.84,7275.84,7275.84,231000000
2010/6/11,11:17:00,7273.97,7273.97,7273.97,7273.97,236000000
2010/6/11,11:18:00,7274.77,7274.77,7274.77,7274.77,232000000
2010/6/11,11:19:00,7276.51,7276.51,7276.51,7276.51,227000000
2010/6/11,11:20:00,7276.22,7276.22,7276.22,7276.22,211000000
2010/6/11,11:21:00,7276.84,7276.84,7276.84,7276.84,203000000
2010/6/11,11:22:00,7278.58,7278.58,7278.58,7278.58,213000000
2010/6/11,11:23:00,7280.33,7280.33,7280.33,7280.33,210000000
2010/6/11,11:24:00,7282.26,7282.26,7282.26,7282.26,203000000
2010/6/11,11:25:00,7281.12,7281.12,7281.12,7281.12,156000000
2010/6/11,11:26:00,7283.37,7283.37,7283.37,7283.37,170000000
2010/6/11,11:27:00,7284.00,7284.00,7284.00,7284.00,175000000
2010/6/11,11:28:00,7283.89,7283.89,7283.89,7283.89,197000000
2010/6/11,11:29:00,7284.28,7284.28,7284.28,7284.28,184000000
2010/6/11,11:30:00,7286.39,7286.39,7286.39,7286.39,156000000
2010/6/11,11:31:00,7286.01,7286.01,7286.01,7286.01,181000000
2010/6/11,11:32:00,7288.40,7288.40,7288.40,7288.40,160000000
2010/6/11,11:33:00,7286.84,7286.84,7286.84,7286.84,169000000
2010/6/11,11:34:00,7285.10,7285.10,7285.10,7285.10,195000000
2010/6/11,11:35:00,7287.36,7287.36,7287.36,7287.36,135000000
2010/6/11,11:36:00,7285.80,7285.80,7285.80,7285.80,182000000
2010/6/11,11:37:00,7284.72,7284.72,7284.72,7284.72,176000000
2010/6/11,11:38:00,7286.71,7286.71,7286.71,7286.71,169000000
2010/6/11,11:39:00,7286.29,7286.29,7286.29,7286.29,164000000
2010/6/11,11:40:00,7288.03,7288.03,7288.03,7288.03,213000000
2010/6/11,11:41:00,7291.68,7291.68,7291.68,7291.68,317000000
2010/6/11,11:42:00,7290.03,7290.03,7290.03,7290.03,199000000
2010/6/11,11:43:00,7293.23,7293.23,7293.23,7293.23,133000000
2010/6/11,11:44:00,7293.59,7293.59,7293.59,7293.59,152000000
2010/6/11,11:45:00,7292.56,7292.56,7292.56,7292.56,142000000
2010/6/11,11:46:00,7292.74,7292.74,7292.74,7292.74,125000000
2010/6/11,11:47:00,7292.81,7292.81,7292.81,7292.81,147000000
2010/6/11,11:48:00,7291.92,7291.92,7291.92,7291.92,152000000
2010/6/11,11:49:00,7292.14,7292.14,7292.14,7292.14,147000000
2010/6/11,11:50:00,7292.88,7292.88,7292.88,7292.88,138000000
2010/6/11,11:51:00,7294.63,7294.63,7294.63,7294.63,140000000
2010/6/11,11:52:00,7292.01,7292.01,7292.01,7292.01,142000000
2010/6/11,11:53:00,7291.05,7291.05,7291.05,7291.05,130000000
2010/6/11,11:54:00,7291.36,7291.36,7291.36,7291.36,161000000
2010/6/11,11:55:00,7291.70,7291.70,7291.70,7291.70,181000000
2010/6/11,11:56:00,7292.00,7292.00,7292.00,7292.00,198000000
2010/6/11,11:57:00,7292.62,7292.62,7292.62,7292.62,177000000
2010/6/11,11:58:00,7293.35,7293.35,7293.35,7293.35,158000000
2010/6/11,11:59:00,7289.38,7289.38,7289.38,7289.38,162000000
2010/6/11,12:00:00,7289.50,7289.50,7289.50,7289.50,146000000
2010/6/11,12:01:00,7290.92,7290.92,7290.92,7290.92,159000000
2010/6/11,12:02:00,7290.54,7290.54,7290.54,7290.54,174000000
2010/6/11,12:03:00,7291.90,7291.90,7291.90,7291.90,202000000
2010/6/11,12:04:00,7290.54,7290.54,7290.54,7290.54,196000000
2010/6/11,12:05:00,7289.84,7289.84,7289.84,7289.84,139000000
2010/6/11,12:06:00,7289.61,7289.61,7289.61,7289.61,157000000
2010/6/11,12:07:00,7292.05,7292.05,7292.05,7292.05,166000000
2010/6/11,12:08:00,7291.00,7291.00,7291.00,7291.00,253000000
2010/6/11,12:09:00,7291.39,7291.39,7291.39,7291.39,178000000
2010/6/11,12:10:00,7290.37,7290.37,7290.37,7290.37,202000000
2010/6/11,12:11:00,7290.46,7290.46,7290.46,7290.46,183000000
2010/6/11,12:12:00,7290.18,7290.18,7290.18,7290.18,173000000
2010/6/11,12:13:00,7289.76,7289.76,7289.76,7289.76,149000000
2010/6/11,12:14:00,7290.87,7290.87,7290.87,7290.87,207000000
2010/6/11,12:15:00,7290.52,7290.52,7290.52,7290.52,222000000
2010/6/11,12:16:00,7293.66,7293.66,7293.66,7293.66,155000000
2010/6/11,12:17:00,7290.66,7290.66,7290.66,7290.66,168000000
2010/6/11,12:18:00,7294.28,7294.28,7294.28,7294.28,161000000
2010/6/11,12:19:00,7295.18,7295.18,7295.18,7295.18,205000000
2010/6/11,12:20:00,7294.24,7294.24,7294.24,7294.24,240000000
2010/6/11,12:21:00,7292.56,7292.56,7292.56,7292.56,200000000
2010/6/11,12:22:00,7297.01,7297.01,7297.01,7297.01,221000000
2010/6/11,12:23:00,7299.26,7299.26,7299.26,7299.26,319000000
2010/6/11,12:24:00,7302.30,7302.30,7302.30,7302.30,348000000
2010/6/11,12:25:00,7302.42,7302.42,7302.42,7302.42,334000000
2010/6/11,12:26:00,7304.63,7304.63,7304.63,7304.63,311000000
2010/6/11,12:27:00,7304.30,7304.30,7304.30,7304.30,261000000
2010/6/11,12:28:00,7304.00,7304.00,7304.00,7304.00,226000000
2010/6/11,12:29:00,7302.47,7302.47,7302.47,7302.47,215000000
2010/6/11,12:30:00,7300.90,7300.90,7300.90,7300.90,195000000
2010/6/11,12:31:00,7302.90,7302.90,7302.90,7302.90,227000000
2010/6/11,12:32:00,7301.22,7301.22,7301.22,7301.22,219000000
2010/6/11,12:33:00,7302.61,7302.61,7302.61,7302.61,345000000
2010/6/11,12:34:00,7301.42,7301.42,7301.42,7301.42,233000000
2010/6/11,12:35:00,7301.59,7301.59,7301.59,7301.59,224000000
2010/6/11,12:36:00,7305.79,7305.79,7305.79,7305.79,202000000
2010/6/11,12:37:00,7303.44,7303.44,7303.44,7303.44,194000000
2010/6/11,12:38:00,7300.07,7300.07,7300.07,7300.07,242000000
2010/6/11,12:39:00,7299.23,7299.23,7299.23,7299.23,207000000
2010/6/11,12:40:00,7297.92,7297.92,7297.92,7297.92,215000000
2010/6/11,12:41:00,7298.09,7298.09,7298.09,7298.09,257000000
2010/6/11,12:42:00,7298.80,7298.80,7298.80,7298.80,194000000
2010/6/11,12:43:00,7296.24,7296.24,7296.24,7296.24,204000000
2010/6/11,12:44:00,7294.97,7294.97,7294.97,7294.97,208000000
2010/6/11,12:45:00,7298.24,7298.24,7298.24,7298.24,282000000
2010/6/11,12:46:00,7299.39,7299.39,7299.39,7299.39,227000000
2010/6/11,12:47:00,7301.81,7301.81,7301.81,7301.81,225000000
2010/6/11,12:48:00,7297.43,7297.43,7297.43,7297.43,196000000
2010/6/11,12:49:00,7299.27,7299.27,7299.27,7299.27,181000000
2010/6/11,12:50:00,7298.27,7298.27,7298.27,7298.27,201000000
2010/6/11,12:51:00,7299.09,7299.09,7299.09,7299.09,180000000
2010/6/11,12:52:00,7297.84,7297.84,7297.84,7297.84,185000000
2010/6/11,12:53:00,7298.32,7298.32,7298.32,7298.32,195000000
2010/6/11,12:54:00,7298.99,7298.99,7298.99,7298.99,206000000
2010/6/11,12:55:00,7297.61,7297.61,7297.61,7297.61,214000000
2010/6/11,12:56:00,7297.97,7297.97,7297.97,7297.97,195000000
2010/6/11,12:57:00,7299.00,7299.00,7299.00,7299.00,214000000
2010/6/11,12:58:00,7300.13,7300.13,7300.13,7300.13,215000000
2010/6/11,12:59:00,7298.64,7298.64,7298.64,7298.64,228000000
2010/6/11,13:00:00,7294.60,7294.60,7294.60,7294.60,219000000
2010/6/11,13:01:00,7292.72,7292.72,7292.72,7292.72,272000000
2010/6/11,13:02:00,7291.73,7291.73,7291.73,7291.73,293000000
2010/6/11,13:03:00,7293.29,7293.29,7293.29,7293.29,254000000
2010/6/11,13:04:00,7290.85,7290.85,7290.85,7290.85,277000000
2010/6/11,13:05:00,7289.80,7289.80,7289.80,7289.80,231000000
2010/6/11,13:06:00,7288.65,7288.65,7288.65,7288.65,259000000
2010/6/11,13:07:00,7287.56,7287.56,7287.56,7287.56,303000000
2010/6/11,13:08:00,7290.67,7290.67,7290.67,7290.67,335000000
2010/6/11,13:09:00,7292.23,7292.23,7292.23,7292.23,309000000
2010/6/11,13:10:00,7293.36,7293.36,7293.36,7293.36,344000000
2010/6/11,13:11:00,7297.37,7297.37,7297.37,7297.37,508000000
2010/6/11,13:12:00,7298.97,7298.97,7298.97,7298.97,385000000
2010/6/11,13:13:00,7299.94,7299.94,7299.94,7299.94,334000000
2010/6/11,13:14:00,7297.73,7297.73,7297.73,7297.73,286000000
2010/6/11,13:15:00,7297.06,7297.06,7297.06,7297.06,294000000
2010/6/11,13:16:00,7297.20,7297.20,7297.20,7297.20,316000000
2010/6/11,13:17:00,7296.99,7296.99,7296.99,7296.99,347000000
2010/6/11,13:18:00,7296.24,7296.24,7296.24,7296.24,338000000
2010/6/11,13:19:00,7295.66,7295.66,7295.66,7295.66,379000000
2010/6/11,13:20:00,7297.10,7297.10,7297.10,7297.10,313000000
2010/6/11,13:21:00,7297.77,7297.77,7297.77,7297.77,462000000
2010/6/11,13:22:00,7297.85,7297.85,7297.85,7297.85,361000000
2010/6/11,13:23:00,7295.41,7295.41,7295.41,7295.41,440000000
2010/6/11,13:24:00,7294.27,7294.27,7294.27,7294.27,449000000
2010/6/11,13:25:00,7296.86,7296.86,7296.86,7296.86,504000000
2010/6/11,13:26:00,7297.11,7297.11,7297.11,7297.11,0
2010/6/11,13:27:00,7297.11,7297.11,7297.11,7297.11,0
2010/6/11,13:28:00,7297.11,7297.11,7297.11,7297.11,0
2010/6/11,13:29:00,7297.11,7297.11,7297.11,7297.11,0
2010/6/11,13:30:00,7299.49,7299.49,7299.49,7299.49,3809999872
2010/6/14,09:01:00,7372.93,7372.93,7372.93,7372.93,2134000000
2010/6/14,09:02:00,7378.30,7378.30,7378.30,7378.30,834000000
2010/6/14,09:03:00,7376.99,7376.99,7376.99,7376.99,854000000
2010/6/14,09:04:00,7369.02,7369.02,7369.02,7369.02,587000000
2010/6/14,09:05:00,7368.81,7368.81,7368.81,7368.81,635000000
2010/6/14,09:06:00,7370.21,7370.21,7370.21,7370.21,514000000
2010/6/14,09:07:00,7375.68,7375.68,7375.68,7375.68,626000000
2010/6/14,09:08:00,7377.78,7377.78,7377.78,7377.78,544000000
2010/6/14,09:09:00,7377.15,7377.15,7377.15,7377.15,540000000
2010/6/14,09:10:00,7372.84,7372.84,7372.84,7372.84,395000000
2010/6/14,09:11:00,7372.23,7372.23,7372.23,7372.23,421000000
2010/6/14,09:12:00,7368.60,7368.60,7368.60,7368.60,503000000
2010/6/14,09:13:00,7368.72,7368.72,7368.72,7368.72,487000000
2010/6/14,09:14:00,7365.56,7365.56,7365.56,7365.56,427000000
2010/6/14,09:15:00,7364.93,7364.93,7364.93,7364.93,439000000
2010/6/14,09:16:00,7363.04,7363.04,7363.04,7363.04,400000000
2010/6/14,09:17:00,7363.56,7363.56,7363.56,7363.56,478000000
2010/6/14,09:18:00,7364.69,7364.69,7364.69,7364.69,422000000
2010/6/14,09:19:00,7368.61,7368.61,7368.61,7368.61,550000000
2010/6/14,09:20:00,7370.61,7370.61,7370.61,7370.61,472000000
2010/6/14,09:21:00,7371.59,7371.59,7371.59,7371.59,475000000
2010/6/14,09:22:00,7372.77,7372.77,7372.77,7372.77,426000000
2010/6/14,09:23:00,7371.58,7371.58,7371.58,7371.58,437000000
2010/6/14,09:24:00,7367.53,7367.53,7367.53,7367.53,427000000
2010/6/14,09:25:00,7363.53,7363.53,7363.53,7363.53,397000000
2010/6/14,09:26:00,7360.09,7360.09,7360.09,7360.09,356000000
2010/6/14,09:27:00,7357.28,7357.28,7357.28,7357.28,358000000
2010/6/14,09:28:00,7357.02,7357.02,7357.02,7357.02,383000000
2010/6/14,09:29:00,7357.02,7357.02,7357.02,7357.02,400000000
2010/6/14,09:30:00,7362.52,7362.52,7362.52,7362.52,567000000
2010/6/14,09:31:00,7362.68,7362.68,7362.68,7362.68,319000000
2010/6/14,09:32:00,7362.64,7362.64,7362.64,7362.64,299000000
2010/6/14,09:33:00,7361.36,7361.36,7361.36,7361.36,364000000
2010/6/14,09:34:00,7359.81,7359.81,7359.81,7359.81,303000000
2010/6/14,09:35:00,7360.04,7360.04,7360.04,7360.04,329000000
2010/6/14,09:36:00,7360.07,7360.07,7360.07,7360.07,307000000
2010/6/14,09:37:00,7361.42,7361.42,7361.42,7361.42,380000000
2010/6/14,09:38:00,7362.07,7362.07,7362.07,7362.07,269000000
2010/6/14,09:39:00,7360.61,7360.61,7360.61,7360.61,292000000
2010/6/14,09:40:00,7364.09,7364.09,7364.09,7364.09,307000000
2010/6/14,09:41:00,7366.12,7366.12,7366.12,7366.12,339000000
2010/6/14,09:42:00,7365.57,7365.57,7365.57,7365.57,310000000
2010/6/14,09:43:00,7365.44,7365.44,7365.44,7365.44,356000000
2010/6/14,09:44:00,7366.89,7366.89,7366.89,7366.89,280000000
2010/6/14,09:45:00,7369.88,7369.88,7369.88,7369.88,359000000
2010/6/14,09:46:00,7370.06,7370.06,7370.06,7370.06,345000000
2010/6/14,09:47:00,7370.29,7370.29,7370.29,7370.29,277000000
2010/6/14,09:48:00,7370.31,7370.31,7370.31,7370.31,305000000
2010/6/14,09:49:00,7372.42,7372.42,7372.42,7372.42,277000000
2010/6/14,09:50:00,7370.47,7370.47,7370.47,7370.47,275000000
2010/6/14,09:51:00,7370.11,7370.11,7370.11,7370.11,244000000
2010/6/14,09:52:00,7368.13,7368.13,7368.13,7368.13,255000000
2010/6/14,09:53:00,7364.88,7364.88,7364.88,7364.88,239000000
2010/6/14,09:54:00,7362.59,7362.59,7362.59,7362.59,290000000
2010/6/14,09:55:00,7361.04,7361.04,7361.04,7361.04,253000000
2010/6/14,09:56:00,7362.68,7362.68,7362.68,7362.68,215000000
2010/6/14,09:57:00,7361.53,7361.53,7361.53,7361.53,203000000
2010/6/14,09:58:00,7359.49,7359.49,7359.49,7359.49,222000000
2010/6/14,09:59:00,7360.11,7360.11,7360.11,7360.11,211000000
2010/6/14,10:00:00,7361.48,7361.48,7361.48,7361.48,236000000
2010/6/14,10:01:00,7360.67,7360.67,7360.67,7360.67,209000000
2010/6/14,10:02:00,7358.43,7358.43,7358.43,7358.43,201000000
2010/6/14,10:03:00,7356.54,7356.54,7356.54,7356.54,225000000
2010/6/14,10:04:00,7352.91,7352.91,7352.91,7352.91,235000000
2010/6/14,10:05:00,7352.01,7352.01,7352.01,7352.01,200000000
2010/6/14,10:06:00,7351.87,7351.87,7351.87,7351.87,236000000
2010/6/14,10:07:00,7348.39,7348.39,7348.39,7348.39,210000000
2010/6/14,10:08:00,7347.96,7347.96,7347.96,7347.96,200000000
2010/6/14,10:09:00,7347.23,7347.23,7347.23,7347.23,220000000
2010/6/14,10:10:00,7348.50,7348.50,7348.50,7348.50,200000000
2010/6/14,10:11:00,7349.91,7349.91,7349.91,7349.91,240000000
2010/6/14,10:12:00,7351.48,7351.48,7351.48,7351.48,250000000
2010/6/14,10:13:00,7351.93,7351.93,7351.93,7351.93,230000000
2010/6/14,10:14:00,7359.19,7359.19,7359.19,7359.19,319000000
2010/6/14,10:15:00,7360.19,7360.19,7360.19,7360.19,304000000
2010/6/14,10:16:00,7361.08,7361.08,7361.08,7361.08,198000000
2010/6/14,10:17:00,7364.95,7364.95,7364.95,7364.95,225000000
2010/6/14,10:18:00,7363.51,7363.51,7363.51,7363.51,223000000
2010/6/14,10:19:00,7364.35,7364.35,7364.35,7364.35,215000000
2010/6/14,10:20:00,7360.24,7360.24,7360.24,7360.24,152000000
2010/6/14,10:21:00,7360.57,7360.57,7360.57,7360.57,166000000
2010/6/14,10:22:00,7361.12,7361.12,7361.12,7361.12,185000000
2010/6/14,10:23:00,7359.38,7359.38,7359.38,7359.38,186000000
2010/6/14,10:24:00,7360.25,7360.25,7360.25,7360.25,184000000
2010/6/14,10:25:00,7359.48,7359.48,7359.48,7359.48,155000000
2010/6/14,10:26:00,7357.61,7357.61,7357.61,7357.61,148000000
2010/6/14,10:27:00,7358.31,7358.31,7358.31,7358.31,158000000
2010/6/14,10:28:00,7356.31,7356.31,7356.31,7356.31,136000000
2010/6/14,10:29:00,7357.24,7357.24,7357.24,7357.24,160000000
2010/6/14,10:30:00,7353.93,7353.93,7353.93,7353.93,160000000
2010/6/14,10:31:00,7354.03,7354.03,7354.03,7354.03,141000000
2010/6/14,10:32:00,7352.84,7352.84,7352.84,7352.84,136000000
2010/6/14,10:33:00,7352.51,7352.51,7352.51,7352.51,149000000
2010/6/14,10:34:00,7353.57,7353.57,7353.57,7353.57,142000000
2010/6/14,10:35:00,7352.14,7352.14,7352.14,7352.14,147000000
2010/6/14,10:36:00,7352.55,7352.55,7352.55,7352.55,179000000
2010/6/14,10:37:00,7356.00,7356.00,7356.00,7356.00,226000000
2010/6/14,10:38:00,7356.14,7356.14,7356.14,7356.14,260000000
2010/6/14,10:39:00,7355.74,7355.74,7355.74,7355.74,137000000
2010/6/14,10:40:00,7354.14,7354.14,7354.14,7354.14,152000000
2010/6/14,10:41:00,7353.81,7353.81,7353.81,7353.81,146000000
2010/6/14,10:42:00,7351.85,7351.85,7351.85,7351.85,189000000
2010/6/14,10:43:00,7352.78,7352.78,7352.78,7352.78,157000000
2010/6/14,10:44:00,7350.23,7350.23,7350.23,7350.23,164000000
2010/6/14,10:45:00,7354.23,7354.23,7354.23,7354.23,150000000
2010/6/14,10:46:00,7354.24,7354.24,7354.24,7354.24,151000000
2010/6/14,10:47:00,7355.92,7355.92,7355.92,7355.92,143000000
2010/6/14,10:48:00,7356.60,7356.60,7356.60,7356.60,137000000
2010/6/14,10:49:00,7356.02,7356.02,7356.02,7356.02,178000000
2010/6/14,10:50:00,7358.60,7358.60,7358.60,7358.60,266000000
2010/6/14,10:51:00,7362.28,7362.28,7362.28,7362.28,186000000
2010/6/14,10:52:00,7363.41,7363.41,7363.41,7363.41,269000000
2010/6/14,10:53:00,7364.10,7364.10,7364.10,7364.10,200000000
2010/6/14,10:54:00,7363.04,7363.04,7363.04,7363.04,182000000
2010/6/14,10:55:00,7362.54,7362.54,7362.54,7362.54,161000000
2010/6/14,10:56:00,7362.96,7362.96,7362.96,7362.96,178000000
2010/6/14,10:57:00,7362.84,7362.84,7362.84,7362.84,149000000
2010/6/14,10:58:00,7362.39,7362.39,7362.39,7362.39,173000000
2010/6/14,10:59:00,7360.79,7360.79,7360.79,7360.79,143000000
2010/6/14,11:00:00,7362.40,7362.40,7362.40,7362.40,172000000
2010/6/14,11:01:00,7363.29,7363.29,7363.29,7363.29,127000000
2010/6/14,11:02:00,7362.18,7362.18,7362.18,7362.18,199000000
2010/6/14,11:03:00,7363.53,7363.53,7363.53,7363.53,200000000
2010/6/14,11:04:00,7364.29,7364.29,7364.29,7364.29,159000000
2010/6/14,11:05:00,7367.70,7367.70,7367.70,7367.70,302000000
2010/6/14,11:06:00,7369.58,7369.58,7369.58,7369.58,257000000
2010/6/14,11:07:00,7370.69,7370.69,7370.69,7370.69,191000000
2010/6/14,11:08:00,7370.97,7370.97,7370.97,7370.97,220000000
2010/6/14,11:09:00,7368.11,7368.11,7368.11,7368.11,233000000
2010/6/14,11:10:00,7370.43,7370.43,7370.43,7370.43,173000000
2010/6/14,11:11:00,7369.76,7369.76,7369.76,7369.76,191000000
2010/6/14,11:12:00,7369.53,7369.53,7369.53,7369.53,147000000
2010/6/14,11:13:00,7367.17,7367.17,7367.17,7367.17,174000000
2010/6/14,11:14:00,7367.30,7367.30,7367.30,7367.30,213000000
2010/6/14,11:15:00,7369.90,7369.90,7369.90,7369.90,154000000
2010/6/14,11:16:00,7369.31,7369.31,7369.31,7369.31,215000000
2010/6/14,11:17:00,7373.25,7373.25,7373.25,7373.25,197000000
2010/6/14,11:18:00,7370.58,7370.58,7370.58,7370.58,181000000
2010/6/14,11:19:00,7372.45,7372.45,7372.45,7372.45,177000000
2010/6/14,11:20:00,7371.01,7371.01,7371.01,7371.01,152000000
2010/6/14,11:21:00,7372.61,7372.61,7372.61,7372.61,150000000
2010/6/14,11:22:00,7372.91,7372.91,7372.91,7372.91,165000000
2010/6/14,11:23:00,7371.71,7371.71,7371.71,7371.71,189000000
2010/6/14,11:24:00,7372.97,7372.97,7372.97,7372.97,197000000
2010/6/14,11:25:00,7373.65,7373.65,7373.65,7373.65,181000000
2010/6/14,11:26:00,7375.00,7375.00,7375.00,7375.00,173000000
2010/6/14,11:27:00,7374.73,7374.73,7374.73,7374.73,206000000
2010/6/14,11:28:00,7377.15,7377.15,7377.15,7377.15,362000000
2010/6/14,11:29:00,7381.17,7381.17,7381.17,7381.17,412000000
2010/6/14,11:30:00,7385.23,7385.23,7385.23,7385.23,587000000
2010/6/14,11:31:00,7388.92,7388.92,7388.92,7388.92,401000000
2010/6/14,11:32:00,7385.86,7385.86,7385.86,7385.86,317000000
2010/6/14,11:33:00,7389.53,7389.53,7389.53,7389.53,339000000
2010/6/14,11:34:00,7389.21,7389.21,7389.21,7389.21,258000000
2010/6/14,11:35:00,7389.56,7389.56,7389.56,7389.56,274000000
2010/6/14,11:36:00,7391.95,7391.95,7391.95,7391.95,224000000
2010/6/14,11:37:00,7387.76,7387.76,7387.76,7387.76,189000000
2010/6/14,11:38:00,7385.93,7385.93,7385.93,7385.93,193000000
2010/6/14,11:39:00,7387.11,7387.11,7387.11,7387.11,181000000
2010/6/14,11:40:00,7384.65,7384.65,7384.65,7384.65,162000000
2010/6/14,11:41:00,7383.49,7383.49,7383.49,7383.49,146000000
2010/6/14,11:42:00,7382.27,7382.27,7382.27,7382.27,148000000
2010/6/14,11:43:00,7384.33,7384.33,7384.33,7384.33,171000000
2010/6/14,11:44:00,7383.29,7383.29,7383.29,7383.29,157000000
2010/6/14,11:45:00,7383.19,7383.19,7383.19,7383.19,128000000
2010/6/14,11:46:00,7383.03,7383.03,7383.03,7383.03,123000000
2010/6/14,11:47:00,7384.06,7384.06,7384.06,7384.06,120000000
2010/6/14,11:48:00,7384.38,7384.38,7384.38,7384.38,143000000
2010/6/14,11:49:00,7383.06,7383.06,7383.06,7383.06,125000000
2010/6/14,11:50:00,7381.91,7381.91,7381.91,7381.91,129000000
2010/6/14,11:51:00,7384.01,7384.01,7384.01,7384.01,201000000
2010/6/14,11:52:00,7385.04,7385.04,7385.04,7385.04,129000000
2010/6/14,11:53:00,7384.57,7384.57,7384.57,7384.57,122000000
2010/6/14,11:54:00,7383.69,7383.69,7383.69,7383.69,124000000
2010/6/14,11:55:00,7383.33,7383.33,7383.33,7383.33,122000000
2010/6/14,11:56:00,7383.09,7383.09,7383.09,7383.09,128000000
2010/6/14,11:57:00,7385.15,7385.15,7385.15,7385.15,168000000
2010/6/14,11:58:00,7389.91,7389.91,7389.91,7389.91,263000000
2010/6/14,11:59:00,7391.08,7391.08,7391.08,7391.08,277000000
2010/6/14,12:00:00,7391.85,7391.85,7391.85,7391.85,208000000
2010/6/14,12:01:00,7389.51,7389.51,7389.51,7389.51,180000000
2010/6/14,12:02:00,7388.64,7388.64,7388.64,7388.64,153000000
2010/6/14,12:03:00,7386.81,7386.81,7386.81,7386.81,144000000
2010/6/14,12:04:00,7388.27,7388.27,7388.27,7388.27,160000000
2010/6/14,12:05:00,7386.08,7386.08,7386.08,7386.08,138000000
2010/6/14,12:06:00,7387.81,7387.81,7387.81,7387.81,168000000
2010/6/14,12:07:00,7387.24,7387.24,7387.24,7387.24,123000000
2010/6/14,12:08:00,7385.81,7385.81,7385.81,7385.81,139000000
2010/6/14,12:09:00,7386.51,7386.51,7386.51,7386.51,193000000
2010/6/14,12:10:00,7385.64,7385.64,7385.64,7385.64,144000000
2010/6/14,12:11:00,7385.07,7385.07,7385.07,7385.07,150000000
2010/6/14,12:12:00,7385.59,7385.59,7385.59,7385.59,138000000
2010/6/14,12:13:00,7384.75,7384.75,7384.75,7384.75,160000000
2010/6/14,12:14:00,7382.39,7382.39,7382.39,7382.39,160000000
2010/6/14,12:15:00,7383.27,7383.27,7383.27,7383.27,146000000
2010/6/14,12:16:00,7383.61,7383.61,7383.61,7383.61,132000000
2010/6/14,12:17:00,7381.16,7381.16,7381.16,7381.16,157000000
2010/6/14,12:18:00,7381.43,7381.43,7381.43,7381.43,124000000
2010/6/14,12:19:00,7382.91,7382.91,7382.91,7382.91,161000000
2010/6/14,12:20:00,7380.71,7380.71,7380.71,7380.71,145000000
2010/6/14,12:21:00,7380.91,7380.91,7380.91,7380.91,205000000
2010/6/14,12:22:00,7381.26,7381.26,7381.26,7381.26,137000000
2010/6/14,12:23:00,7381.97,7381.97,7381.97,7381.97,170000000
2010/6/14,12:24:00,7379.85,7379.85,7379.85,7379.85,137000000
2010/6/14,12:25:00,7381.24,7381.24,7381.24,7381.24,144000000
2010/6/14,12:26:00,7381.81,7381.81,7381.81,7381.81,168000000
2010/6/14,12:27:00,7381.97,7381.97,7381.97,7381.97,162000000
2010/6/14,12:28:00,7381.95,7381.95,7381.95,7381.95,164000000
2010/6/14,12:29:00,7382.05,7382.05,7382.05,7382.05,218000000
2010/6/14,12:30:00,7383.96,7383.96,7383.96,7383.96,184000000
2010/6/14,12:31:00,7382.60,7382.60,7382.60,7382.60,201000000
2010/6/14,12:32:00,7382.29,7382.29,7382.29,7382.29,164000000
2010/6/14,12:33:00,7382.00,7382.00,7382.00,7382.00,165000000
2010/6/14,12:34:00,7382.86,7382.86,7382.86,7382.86,145000000
2010/6/14,12:35:00,7381.81,7381.81,7381.81,7381.81,173000000
2010/6/14,12:36:00,7380.11,7380.11,7380.11,7380.11,138000000
2010/6/14,12:37:00,7381.35,7381.35,7381.35,7381.35,127000000
2010/6/14,12:38:00,7379.65,7379.65,7379.65,7379.65,163000000
2010/6/14,12:39:00,7381.25,7381.25,7381.25,7381.25,169000000
2010/6/14,12:40:00,7381.47,7381.47,7381.47,7381.47,189000000
2010/6/14,12:41:00,7383.23,7383.23,7383.23,7383.23,193000000
2010/6/14,12:42:00,7382.82,7382.82,7382.82,7382.82,161000000
2010/6/14,12:43:00,7380.69,7380.69,7380.69,7380.69,171000000
2010/6/14,12:44:00,7381.89,7381.89,7381.89,7381.89,129000000
2010/6/14,12:45:00,7383.01,7383.01,7383.01,7383.01,197000000
2010/6/14,12:46:00,7383.79,7383.79,7383.79,7383.79,173000000
2010/6/14,12:47:00,7380.89,7380.89,7380.89,7380.89,184000000
2010/6/14,12:48:00,7383.92,7383.92,7383.92,7383.92,133000000
2010/6/14,12:49:00,7383.43,7383.43,7383.43,7383.43,147000000
2010/6/14,12:50:00,7381.16,7381.16,7381.16,7381.16,135000000
2010/6/14,12:51:00,7380.93,7380.93,7380.93,7380.93,192000000
2010/6/14,12:52:00,7379.84,7379.84,7379.84,7379.84,148000000
2010/6/14,12:53:00,7379.94,7379.94,7379.94,7379.94,168000000
2010/6/14,12:54:00,7381.90,7381.90,7381.90,7381.90,188000000
2010/6/14,12:55:00,7382.54,7382.54,7382.54,7382.54,162000000
2010/6/14,12:56:00,7379.39,7379.39,7379.39,7379.39,174000000
2010/6/14,12:57:00,7383.38,7383.38,7383.38,7383.38,153000000
2010/6/14,12:58:00,7382.86,7382.86,7382.86,7382.86,166000000
2010/6/14,12:59:00,7383.17,7383.17,7383.17,7383.17,208000000
2010/6/14,13:00:00,7384.82,7384.82,7384.82,7384.82,223000000
2010/6/14,13:01:00,7385.53,7385.53,7385.53,7385.53,215000000
2010/6/14,13:02:00,7383.22,7383.22,7383.22,7383.22,212000000
2010/6/14,13:03:00,7385.49,7385.49,7385.49,7385.49,219000000
2010/6/14,13:04:00,7386.92,7386.92,7386.92,7386.92,187000000
2010/6/14,13:05:00,7385.74,7385.74,7385.74,7385.74,357000000
2010/6/14,13:06:00,7388.50,7388.50,7388.50,7388.50,241000000
2010/6/14,13:07:00,7393.41,7393.41,7393.41,7393.41,306000000
2010/6/14,13:08:00,7391.50,7391.50,7391.50,7391.50,294000000
2010/6/14,13:09:00,7392.83,7392.83,7392.83,7392.83,290000000
2010/6/14,13:10:00,7391.96,7391.96,7391.96,7391.96,270000000
2010/6/14,13:11:00,7392.41,7392.41,7392.41,7392.41,257000000
2010/6/14,13:12:00,7392.72,7392.72,7392.72,7392.72,279000000
2010/6/14,13:13:00,7390.39,7390.39,7390.39,7390.39,264000000
2010/6/14,13:14:00,7390.90,7390.90,7390.90,7390.90,225000000
2010/6/14,13:15:00,7390.48,7390.48,7390.48,7390.48,259000000
2010/6/14,13:16:00,7389.91,7389.91,7389.91,7389.91,230000000
2010/6/14,13:17:00,7387.51,7387.51,7387.51,7387.51,322000000
2010/6/14,13:18:00,7388.68,7388.68,7388.68,7388.68,261000000
2010/6/14,13:19:00,7387.22,7387.22,7387.22,7387.22,333000000
2010/6/14,13:20:00,7388.18,7388.18,7388.18,7388.18,312000000
2010/6/14,13:21:00,7386.75,7386.75,7386.75,7386.75,259000000
2010/6/14,13:22:00,7387.51,7387.51,7387.51,7387.51,342000000
2010/6/14,13:23:00,7389.21,7389.21,7389.21,7389.21,363000000
2010/6/14,13:24:00,7386.00,7386.00,7386.00,7386.00,376000000
2010/6/14,13:25:00,7386.92,7386.92,7386.92,7386.92,395000000
2010/6/14,13:26:00,7386.92,7386.92,7386.92,7386.92,0
2010/6/14,13:27:00,7386.92,7386.92,7386.92,7386.92,0
2010/6/14,13:28:00,7386.92,7386.92,7386.92,7386.92,0
2010/6/14,13:29:00,7386.92,7386.92,7386.92,7386.92,0
2010/6/14,13:30:00,7387.40,7387.40,7387.40,7387.40,3172000000
2010/6/15,09:01:00,7388.57,7388.57,7388.57,7388.57,1444000000
2010/6/15,09:02:00,7380.65,7380.65,7380.65,7380.65,486000000
2010/6/15,09:03:00,7376.80,7376.80,7376.80,7376.80,426000000
2010/6/15,09:04:00,7374.23,7374.23,7374.23,7374.23,476000000
2010/6/15,09:05:00,7370.73,7370.73,7370.73,7370.73,594000000
2010/6/15,09:06:00,7366.91,7366.91,7366.91,7366.91,515000000
2010/6/15,09:07:00,7364.34,7364.34,7364.34,7364.34,455000000
2010/6/15,09:08:00,7367.70,7367.70,7367.70,7367.70,425000000
2010/6/15,09:09:00,7372.05,7372.05,7372.05,7372.05,418000000
2010/6/15,09:10:00,7375.77,7375.77,7375.77,7375.77,461000000
2010/6/15,09:11:00,7380.92,7380.92,7380.92,7380.92,494000000
2010/6/15,09:12:00,7385.49,7385.49,7385.49,7385.49,481000000
2010/6/15,09:13:00,7385.95,7385.95,7385.95,7385.95,511000000
2010/6/15,09:14:00,7385.47,7385.47,7385.47,7385.47,568000000
2010/6/15,09:15:00,7386.48,7386.48,7386.48,7386.48,404000000
2010/6/15,09:16:00,7383.72,7383.72,7383.72,7383.72,368000000
2010/6/15,09:17:00,7382.85,7382.85,7382.85,7382.85,322000000
2010/6/15,09:18:00,7381.28,7381.28,7381.28,7381.28,311000000
2010/6/15,09:19:00,7382.01,7382.01,7382.01,7382.01,286000000
2010/6/15,09:20:00,7381.11,7381.11,7381.11,7381.11,348000000
2010/6/15,09:21:00,7381.04,7381.04,7381.04,7381.04,301000000
2010/6/15,09:22:00,7380.33,7380.33,7380.33,7380.33,343000000
2010/6/15,09:23:00,7380.50,7380.50,7380.50,7380.50,360000000
2010/6/15,09:24:00,7379.74,7379.74,7379.74,7379.74,310000000
2010/6/15,09:25:00,7379.31,7379.31,7379.31,7379.31,290000000
2010/6/15,09:26:00,7377.99,7377.99,7377.99,7377.99,231000000
2010/6/15,09:27:00,7378.26,7378.26,7378.26,7378.26,258000000
2010/6/15,09:28:00,7377.87,7377.87,7377.87,7377.87,285000000
2010/6/15,09:29:00,7378.31,7378.31,7378.31,7378.31,236000000
2010/6/15,09:30:00,7377.33,7377.33,7377.33,7377.33,219000000
2010/6/15,09:31:00,7377.39,7377.39,7377.39,7377.39,214000000
2010/6/15,09:32:00,7376.10,7376.10,7376.10,7376.10,224000000
2010/6/15,09:33:00,7377.74,7377.74,7377.74,7377.74,208000000
2010/6/15,09:34:00,7376.93,7376.93,7376.93,7376.93,224000000
2010/6/15,09:35:00,7375.92,7375.92,7375.92,7375.92,182000000
2010/6/15,09:36:00,7377.28,7377.28,7377.28,7377.28,211000000
2010/6/15,09:37:00,7375.16,7375.16,7375.16,7375.16,222000000
2010/6/15,09:38:00,7375.75,7375.75,7375.75,7375.75,209000000
2010/6/15,09:39:00,7375.73,7375.73,7375.73,7375.73,249000000
2010/6/15,09:40:00,7374.69,7374.69,7374.69,7374.69,284000000
2010/6/15,09:41:00,7376.41,7376.41,7376.41,7376.41,297000000
2010/6/15,09:42:00,7375.39,7375.39,7375.39,7375.39,244000000
2010/6/15,09:43:00,7377.04,7377.04,7377.04,7377.04,277000000
2010/6/15,09:44:00,7377.43,7377.43,7377.43,7377.43,292000000
2010/6/15,09:45:00,7382.81,7382.81,7382.81,7382.81,357000000
2010/6/15,09:46:00,7384.06,7384.06,7384.06,7384.06,298000000
2010/6/15,09:47:00,7384.45,7384.45,7384.45,7384.45,304000000
2010/6/15,09:48:00,7381.44,7381.44,7381.44,7381.44,285000000
2010/6/15,09:49:00,7383.44,7383.44,7383.44,7383.44,270000000
2010/6/15,09:50:00,7385.47,7385.47,7385.47,7385.47,256000000
2010/6/15,09:51:00,7385.94,7385.94,7385.94,7385.94,261000000
2010/6/15,09:52:00,7386.64,7386.64,7386.64,7386.64,278000000
2010/6/15,09:53:00,7389.12,7389.12,7389.12,7389.12,287000000
2010/6/15,09:54:00,7388.90,7388.90,7388.90,7388.90,302000000
2010/6/15,09:55:00,7390.23,7390.23,7390.23,7390.23,276000000
2010/6/15,09:56:00,7391.06,7391.06,7391.06,7391.06,279000000
2010/6/15,09:57:00,7392.58,7392.58,7392.58,7392.58,259000000
2010/6/15,09:58:00,7393.00,7393.00,7393.00,7393.00,251000000
2010/6/15,09:59:00,7396.03,7396.03,7396.03,7396.03,270000000
2010/6/15,10:00:00,7393.88,7393.88,7393.88,7393.88,217000000
2010/6/15,10:01:00,7392.90,7392.90,7392.90,7392.90,212000000
2010/6/15,10:02:00,7392.59,7392.59,7392.59,7392.59,213000000
2010/6/15,10:03:00,7392.35,7392.35,7392.35,7392.35,209000000
2010/6/15,10:04:00,7390.26,7390.26,7390.26,7390.26,213000000
2010/6/15,10:05:00,7389.46,7389.46,7389.46,7389.46,200000000
2010/6/15,10:06:00,7390.16,7390.16,7390.16,7390.16,213000000
2010/6/15,10:07:00,7388.84,7388.84,7388.84,7388.84,195000000
2010/6/15,10:08:00,7387.83,7387.83,7387.83,7387.83,182000000
2010/6/15,10:09:00,7387.91,7387.91,7387.91,7387.91,189000000
2010/6/15,10:10:00,7388.98,7388.98,7388.98,7388.98,218000000
2010/6/15,10:11:00,7388.93,7388.93,7388.93,7388.93,199000000
2010/6/15,10:12:00,7388.94,7388.94,7388.94,7388.94,229000000
2010/6/15,10:13:00,7387.97,7387.97,7387.97,7387.97,202000000
2010/6/15,10:14:00,7386.23,7386.23,7386.23,7386.23,249000000
2010/6/15,10:15:00,7385.88,7385.88,7385.88,7385.88,210000000
2010/6/15,10:16:00,7386.77,7386.77,7386.77,7386.77,223000000
2010/6/15,10:17:00,7387.74,7387.74,7387.74,7387.74,180000000
2010/6/15,10:18:00,7385.86,7385.86,7385.86,7385.86,194000000
2010/6/15,10:19:00,7385.79,7385.79,7385.79,7385.79,193000000
2010/6/15,10:20:00,7388.27,7388.27,7388.27,7388.27,186000000
2010/6/15,10:21:00,7385.92,7385.92,7385.92,7385.92,190000000
2010/6/15,10:22:00,7384.94,7384.94,7384.94,7384.94,191000000
2010/6/15,10:23:00,7385.79,7385.79,7385.79,7385.79,159000000
2010/6/15,10:24:00,7383.82,7383.82,7383.82,7383.82,191000000
2010/6/15,10:25:00,7384.49,7384.49,7384.49,7384.49,215000000
2010/6/15,10:26:00,7383.84,7383.84,7383.84,7383.84,258000000
2010/6/15,10:27:00,7386.84,7386.84,7386.84,7386.84,223000000
2010/6/15,10:28:00,7384.12,7384.12,7384.12,7384.12,229000000
2010/6/15,10:29:00,7385.26,7385.26,7385.26,7385.26,193000000
2010/6/15,10:30:00,7390.85,7390.85,7390.85,7390.85,177000000
2010/6/15,10:31:00,7392.09,7392.09,7392.09,7392.09,190000000
2010/6/15,10:32:00,7390.45,7390.45,7390.45,7390.45,182000000
2010/6/15,10:33:00,7393.90,7393.90,7393.90,7393.90,166000000
2010/6/15,10:34:00,7395.30,7395.30,7395.30,7395.30,274000000
2010/6/15,10:35:00,7395.55,7395.55,7395.55,7395.55,196000000
2010/6/15,10:36:00,7395.25,7395.25,7395.25,7395.25,238000000
2010/6/15,10:37:00,7397.97,7397.97,7397.97,7397.97,262000000
2010/6/15,10:38:00,7400.91,7400.91,7400.91,7400.91,278000000
2010/6/15,10:39:00,7403.04,7403.04,7403.04,7403.04,262000000
2010/6/15,10:40:00,7404.28,7404.28,7404.28,7404.28,236000000
2010/6/15,10:41:00,7405.06,7405.06,7405.06,7405.06,260000000
2010/6/15,10:42:00,7404.37,7404.37,7404.37,7404.37,234000000
2010/6/15,10:43:00,7409.81,7409.81,7409.81,7409.81,432000000
2010/6/15,10:44:00,7414.09,7414.09,7414.09,7414.09,319000000
2010/6/15,10:45:00,7413.58,7413.58,7413.58,7413.58,290000000
2010/6/15,10:46:00,7412.01,7412.01,7412.01,7412.01,277000000
2010/6/15,10:47:00,7411.21,7411.21,7411.21,7411.21,270000000
2010/6/15,10:48:00,7411.45,7411.45,7411.45,7411.45,224000000
2010/6/15,10:49:00,7409.04,7409.04,7409.04,7409.04,200000000
2010/6/15,10:50:00,7408.49,7408.49,7408.49,7408.49,190000000
2010/6/15,10:51:00,7407.56,7407.56,7407.56,7407.56,204000000
2010/6/15,10:52:00,7406.09,7406.09,7406.09,7406.09,210000000
2010/6/15,10:53:00,7405.33,7405.33,7405.33,7405.33,137000000
2010/6/15,10:54:00,7406.34,7406.34,7406.34,7406.34,168000000
2010/6/15,10:55:00,7406.52,7406.52,7406.52,7406.52,179000000
2010/6/15,10:56:00,7405.42,7405.42,7405.42,7405.42,161000000
2010/6/15,10:57:00,7406.76,7406.76,7406.76,7406.76,175000000
2010/6/15,10:58:00,7407.59,7407.59,7407.59,7407.59,168000000
2010/6/15,10:59:00,7410.07,7410.07,7410.07,7410.07,155000000
2010/6/15,11:00:00,7412.86,7412.86,7412.86,7412.86,159000000
2010/6/15,11:01:00,7411.98,7411.98,7411.98,7411.98,168000000
2010/6/15,11:02:00,7413.99,7413.99,7413.99,7413.99,175000000
2010/6/15,11:03:00,7412.73,7412.73,7412.73,7412.73,214000000
2010/6/15,11:04:00,7417.67,7417.67,7417.67,7417.67,224000000
2010/6/15,11:05:00,7415.02,7415.02,7415.02,7415.02,272000000
2010/6/15,11:06:00,7414.85,7414.85,7414.85,7414.85,171000000
2010/6/15,11:07:00,7415.39,7415.39,7415.39,7415.39,160000000
2010/6/15,11:08:00,7413.18,7413.18,7413.18,7413.18,151000000
2010/6/15,11:09:00,7412.70,7412.70,7412.70,7412.70,140000000
2010/6/15,11:10:00,7411.46,7411.46,7411.46,7411.46,166000000
2010/6/15,11:11:00,7410.83,7410.83,7410.83,7410.83,153000000
2010/6/15,11:12:00,7409.87,7409.87,7409.87,7409.87,159000000
2010/6/15,11:13:00,7410.25,7410.25,7410.25,7410.25,168000000
2010/6/15,11:14:00,7411.22,7411.22,7411.22,7411.22,187000000
2010/6/15,11:15:00,7414.08,7414.08,7414.08,7414.08,189000000
2010/6/15,11:16:00,7413.68,7413.68,7413.68,7413.68,237000000
2010/6/15,11:17:00,7414.17,7414.17,7414.17,7414.17,175000000
2010/6/15,11:18:00,7412.39,7412.39,7412.39,7412.39,163000000
2010/6/15,11:19:00,7413.88,7413.88,7413.88,7413.88,166000000
2010/6/15,11:20:00,7411.27,7411.27,7411.27,7411.27,150000000
2010/6/15,11:21:00,7411.60,7411.60,7411.60,7411.60,170000000
2010/6/15,11:22:00,7410.79,7410.79,7410.79,7410.79,196000000
2010/6/15,11:23:00,7411.28,7411.28,7411.28,7411.28,265000000
2010/6/15,11:24:00,7407.28,7407.28,7407.28,7407.28,229000000
2010/6/15,11:25:00,7408.02,7408.02,7408.02,7408.02,242000000
2010/6/15,11:26:00,7405.87,7405.87,7405.87,7405.87,186000000
2010/6/15,11:27:00,7406.92,7406.92,7406.92,7406.92,154000000
2010/6/15,11:28:00,7404.06,7404.06,7404.06,7404.06,186000000
2010/6/15,11:29:00,7407.34,7407.34,7407.34,7407.34,189000000
2010/6/15,11:30:00,7401.04,7401.04,7401.04,7401.04,203000000
2010/6/15,11:31:00,7402.66,7402.66,7402.66,7402.66,151000000
2010/6/15,11:32:00,7404.39,7404.39,7404.39,7404.39,222000000
2010/6/15,11:33:00,7407.34,7407.34,7407.34,7407.34,159000000
2010/6/15,11:34:00,7403.25,7403.25,7403.25,7403.25,116000000
2010/6/15,11:35:00,7403.38,7403.38,7403.38,7403.38,145000000
2010/6/15,11:36:00,7404.80,7404.80,7404.80,7404.80,142000000
2010/6/15,11:37:00,7405.19,7405.19,7405.19,7405.19,150000000
2010/6/15,11:38:00,7404.11,7404.11,7404.11,7404.11,159000000
2010/6/15,11:39:00,7402.69,7402.69,7402.69,7402.69,169000000
2010/6/15,11:40:00,7401.58,7401.58,7401.58,7401.58,166000000
2010/6/15,11:41:00,7402.21,7402.21,7402.21,7402.21,168000000
2010/6/15,11:42:00,7401.97,7401.97,7401.97,7401.97,167000000
2010/6/15,11:43:00,7403.51,7403.51,7403.51,7403.51,206000000
2010/6/15,11:44:00,7404.09,7404.09,7404.09,7404.09,127000000
2010/6/15,11:45:00,7401.54,7401.54,7401.54,7401.54,176000000
2010/6/15,11:46:00,7401.74,7401.74,7401.74,7401.74,127000000
2010/6/15,11:47:00,7402.03,7402.03,7402.03,7402.03,144000000
2010/6/15,11:48:00,7408.27,7408.27,7408.27,7408.27,206000000
2010/6/15,11:49:00,7406.71,7406.71,7406.71,7406.71,170000000
2010/6/15,11:50:00,7411.33,7411.33,7411.33,7411.33,267000000
2010/6/15,11:51:00,7417.61,7417.61,7417.61,7417.61,457000000
2010/6/15,11:52:00,7424.75,7424.75,7424.75,7424.75,458000000
2010/6/15,11:53:00,7430.05,7430.05,7430.05,7430.05,542000000
2010/6/15,11:54:00,7432.00,7432.00,7432.00,7432.00,560000000
2010/6/15,11:55:00,7434.00,7434.00,7434.00,7434.00,422000000
2010/6/15,11:56:00,7438.64,7438.64,7438.64,7438.64,399000000
2010/6/15,11:57:00,7435.51,7435.51,7435.51,7435.51,291000000
2010/6/15,11:58:00,7433.98,7433.98,7433.98,7433.98,257000000
2010/6/15,11:59:00,7431.61,7431.61,7431.61,7431.61,202000000
2010/6/15,12:00:00,7429.82,7429.82,7429.82,7429.82,200000000
2010/6/15,12:01:00,7430.88,7430.88,7430.88,7430.88,193000000
2010/6/15,12:02:00,7434.92,7434.92,7434.92,7434.92,256000000
2010/6/15,12:03:00,7436.86,7436.86,7436.86,7436.86,260000000
2010/6/15,12:04:00,7434.89,7434.89,7434.89,7434.89,341000000
2010/6/15,12:05:00,7437.14,7437.14,7437.14,7437.14,217000000
2010/6/15,12:06:00,7442.36,7442.36,7442.36,7442.36,446000000
2010/6/15,12:07:00,7445.69,7445.69,7445.69,7445.69,627000000
2010/6/15,12:08:00,7449.60,7449.60,7449.60,7449.60,326000000
2010/6/15,12:09:00,7453.42,7453.42,7453.42,7453.42,614000000
2010/6/15,12:10:00,7465.52,7465.52,7465.52,7465.52,1156000000
2010/6/15,12:11:00,7473.49,7473.49,7473.49,7473.49,762000000
2010/6/15,12:12:00,7470.45,7470.45,7470.45,7470.45,458000000
2010/6/15,12:13:00,7465.89,7465.89,7465.89,7465.89,358000000
2010/6/15,12:14:00,7461.65,7461.65,7461.65,7461.65,348000000
2010/6/15,12:15:00,7459.10,7459.10,7459.10,7459.10,312000000
2010/6/15,12:16:00,7461.35,7461.35,7461.35,7461.35,377000000
2010/6/15,12:17:00,7461.33,7461.33,7461.33,7461.33,328000000
2010/6/15,12:18:00,7464.70,7464.70,7464.70,7464.70,244000000
2010/6/15,12:19:00,7463.01,7463.01,7463.01,7463.01,284000000
2010/6/15,12:20:00,7460.70,7460.70,7460.70,7460.70,222000000
2010/6/15,12:21:00,7466.59,7466.59,7466.59,7466.59,294000000
2010/6/15,12:22:00,7468.25,7468.25,7468.25,7468.25,329000000
2010/6/15,12:23:00,7473.32,7473.32,7473.32,7473.32,513000000
2010/6/15,12:24:00,7481.01,7481.01,7481.01,7481.01,705000000
2010/6/15,12:25:00,7485.85,7485.85,7485.85,7485.85,562000000
2010/6/15,12:26:00,7481.86,7481.86,7481.86,7481.86,447000000
2010/6/15,12:27:00,7480.94,7480.94,7480.94,7480.94,444000000
2010/6/15,12:28:00,7482.47,7482.47,7482.47,7482.47,415000000
2010/6/15,12:29:00,7487.49,7487.49,7487.49,7487.49,459000000
2010/6/15,12:30:00,7489.68,7489.68,7489.68,7489.68,407000000
2010/6/15,12:31:00,7486.82,7486.82,7486.82,7486.82,356000000
2010/6/15,12:32:00,7482.20,7482.20,7482.20,7482.20,336000000
2010/6/15,12:33:00,7474.91,7474.91,7474.91,7474.91,407000000
2010/6/15,12:34:00,7474.46,7474.46,7474.46,7474.46,330000000
2010/6/15,12:35:00,7470.28,7470.28,7470.28,7470.28,285000000
2010/6/15,12:36:00,7477.10,7477.10,7477.10,7477.10,370000000
2010/6/15,12:37:00,7473.90,7473.90,7473.90,7473.90,234000000
2010/6/15,12:38:00,7478.68,7478.68,7478.68,7478.68,282000000
2010/6/15,12:39:00,7473.21,7473.21,7473.21,7473.21,283000000
2010/6/15,12:40:00,7477.69,7477.69,7477.69,7477.69,331000000
2010/6/15,12:41:00,7475.38,7475.38,7475.38,7475.38,201000000
2010/6/15,12:42:00,7475.26,7475.26,7475.26,7475.26,212000000
2010/6/15,12:43:00,7473.84,7473.84,7473.84,7473.84,269000000
2010/6/15,12:44:00,7471.21,7471.21,7471.21,7471.21,255000000
2010/6/15,12:45:00,7477.76,7477.76,7477.76,7477.76,240000000
2010/6/15,12:46:00,7476.15,7476.15,7476.15,7476.15,269000000
2010/6/15,12:47:00,7471.83,7471.83,7471.83,7471.83,217000000
2010/6/15,12:48:00,7478.85,7478.85,7478.85,7478.85,356000000
2010/6/15,12:49:00,7480.70,7480.70,7480.70,7480.70,309000000
2010/6/15,12:50:00,7486.62,7486.62,7486.62,7486.62,467000000
2010/6/15,12:51:00,7485.46,7485.46,7485.46,7485.46,394000000
2010/6/15,12:52:00,7485.13,7485.13,7485.13,7485.13,285000000
2010/6/15,12:53:00,7482.92,7482.92,7482.92,7482.92,267000000
2010/6/15,12:54:00,7480.40,7480.40,7480.40,7480.40,287000000
2010/6/15,12:55:00,7476.47,7476.47,7476.47,7476.47,243000000
2010/6/15,12:56:00,7475.23,7475.23,7475.23,7475.23,260000000
2010/6/15,12:57:00,7472.86,7472.86,7472.86,7472.86,261000000
2010/6/15,12:58:00,7470.77,7470.77,7470.77,7470.77,282000000
2010/6/15,12:59:00,7476.04,7476.04,7476.04,7476.04,395000000
2010/6/15,13:00:00,7468.88,7468.88,7468.88,7468.88,288000000
2010/6/15,13:01:00,7468.07,7468.07,7468.07,7468.07,276000000
2010/6/15,13:02:00,7467.33,7467.33,7467.33,7467.33,287000000
2010/6/15,13:03:00,7464.89,7464.89,7464.89,7464.89,320000000
2010/6/15,13:04:00,7461.75,7461.75,7461.75,7461.75,294000000
2010/6/15,13:05:00,7456.33,7456.33,7456.33,7456.33,301000000
2010/6/15,13:06:00,7457.98,7457.98,7457.98,7457.98,291000000
2010/6/15,13:07:00,7453.96,7453.96,7453.96,7453.96,338000000
2010/6/15,13:08:00,7459.98,7459.98,7459.98,7459.98,322000000
2010/6/15,13:09:00,7462.05,7462.05,7462.05,7462.05,313000000
2010/6/15,13:10:00,7462.70,7462.70,7462.70,7462.70,308000000
2010/6/15,13:11:00,7465.14,7465.14,7465.14,7465.14,301000000
2010/6/15,13:12:00,7465.46,7465.46,7465.46,7465.46,229000000
2010/6/15,13:13:00,7464.83,7464.83,7464.83,7464.83,253000000
2010/6/15,13:14:00,7465.24,7465.24,7465.24,7465.24,259000000
2010/6/15,13:15:00,7464.39,7464.39,7464.39,7464.39,265000000
2010/6/15,13:16:00,7463.54,7463.54,7463.54,7463.54,268000000
2010/6/15,13:17:00,7462.95,7462.95,7462.95,7462.95,326000000
2010/6/15,13:18:00,7460.59,7460.59,7460.59,7460.59,281000000
2010/6/15,13:19:00,7459.32,7459.32,7459.32,7459.32,311000000
2010/6/15,13:20:00,7455.53,7455.53,7455.53,7455.53,338000000
2010/6/15,13:21:00,7455.79,7455.79,7455.79,7455.79,425000000
2010/6/15,13:22:00,7458.24,7458.24,7458.24,7458.24,437000000
2010/6/15,13:23:00,7455.04,7455.04,7455.04,7455.04,500000000
2010/6/15,13:24:00,7453.96,7453.96,7453.96,7453.96,424000000
2010/6/15,13:25:00,7454.35,7454.35,7454.35,7454.35,519000000
2010/6/15,13:26:00,7454.35,7454.35,7454.35,7454.35,0
2010/6/15,13:27:00,7454.35,7454.35,7454.35,7454.35,0
2010/6/15,13:28:00,7454.35,7454.35,7454.35,7454.35,0
2010/6/15,13:29:00,7454.35,7454.35,7454.35,7454.35,0
2010/6/15,13:30:00,7454.06,7454.06,7454.06,7454.06,4040000000
2010/6/17,09:01:00,7503.12,7503.12,7503.12,7503.12,2417999872
2010/6/17,09:02:00,7501.36,7501.36,7501.36,7501.36,737000000
2010/6/17,09:03:00,7507.49,7507.49,7507.49,7507.49,844000000
2010/6/17,09:04:00,7503.33,7503.33,7503.33,7503.33,667000000
2010/6/17,09:05:00,7497.02,7497.02,7497.02,7497.02,559000000
2010/6/17,09:06:00,7501.58,7501.58,7501.58,7501.58,687000000
2010/6/17,09:07:00,7501.12,7501.12,7501.12,7501.12,576000000
2010/6/17,09:08:00,7497.98,7497.98,7497.98,7497.98,496000000
2010/6/17,09:09:00,7500.38,7500.38,7500.38,7500.38,585000000
2010/6/17,09:10:00,7498.11,7498.11,7498.11,7498.11,509000000
2010/6/17,09:11:00,7498.20,7498.20,7498.20,7498.20,553000000
2010/6/17,09:12:00,7503.39,7503.39,7503.39,7503.39,514000000
2010/6/17,09:13:00,7503.93,7503.93,7503.93,7503.93,537000000
2010/6/17,09:14:00,7506.83,7506.83,7506.83,7506.83,691000000
2010/6/17,09:15:00,7510.32,7510.32,7510.32,7510.32,678000000
2010/6/17,09:16:00,7509.63,7509.63,7509.63,7509.63,630000000
2010/6/17,09:17:00,7512.21,7512.21,7512.21,7512.21,623000000
2010/6/17,09:18:00,7510.86,7510.86,7510.86,7510.86,631000000
2010/6/17,09:19:00,7509.14,7509.14,7509.14,7509.14,571000000
2010/6/17,09:20:00,7509.46,7509.46,7509.46,7509.46,479000000
2010/6/17,09:21:00,7508.34,7508.34,7508.34,7508.34,504000000
2010/6/17,09:22:00,7508.19,7508.19,7508.19,7508.19,577000000
2010/6/17,09:23:00,7504.33,7504.33,7504.33,7504.33,534000000
2010/6/17,09:24:00,7503.31,7503.31,7503.31,7503.31,487000000
2010/6/17,09:25:00,7500.46,7500.46,7500.46,7500.46,443000000
2010/6/17,09:26:00,7498.34,7498.34,7498.34,7498.34,415000000
2010/6/17,09:27:00,7501.27,7501.27,7501.27,7501.27,461000000
2010/6/17,09:28:00,7504.32,7504.32,7504.32,7504.32,503000000
2010/6/17,09:29:00,7503.87,7503.87,7503.87,7503.87,428000000
2010/6/17,09:30:00,7503.49,7503.49,7503.49,7503.49,391000000
2010/6/17,09:31:00,7506.84,7506.84,7506.84,7506.84,421000000
2010/6/17,09:32:00,7509.40,7509.40,7509.40,7509.40,404000000
2010/6/17,09:33:00,7509.76,7509.76,7509.76,7509.76,397000000
2010/6/17,09:34:00,7512.54,7512.54,7512.54,7512.54,356000000
2010/6/17,09:35:00,7513.42,7513.42,7513.42,7513.42,319000000
2010/6/17,09:36:00,7513.60,7513.60,7513.60,7513.60,334000000
2010/6/17,09:37:00,7514.66,7514.66,7514.66,7514.66,356000000
2010/6/17,09:38:00,7514.37,7514.37,7514.37,7514.37,349000000
2010/6/17,09:39:00,7513.78,7513.78,7513.78,7513.78,422000000
2010/6/17,09:40:00,7511.69,7511.69,7511.69,7511.69,475000000
2010/6/17,09:41:00,7511.61,7511.61,7511.61,7511.61,429000000
2010/6/17,09:42:00,7506.58,7506.58,7506.58,7506.58,447000000
2010/6/17,09:43:00,7505.18,7505.18,7505.18,7505.18,410000000
2010/6/17,09:44:00,7501.26,7501.26,7501.26,7501.26,384000000
2010/6/17,09:45:00,7497.95,7497.95,7497.95,7497.95,394000000
2010/6/17,09:46:00,7495.01,7495.01,7495.01,7495.01,451000000
2010/6/17,09:47:00,7493.82,7493.82,7493.82,7493.82,481000000
2010/6/17,09:48:00,7494.73,7494.73,7494.73,7494.73,461000000
2010/6/17,09:49:00,7493.91,7493.91,7493.91,7493.91,401000000
2010/6/17,09:50:00,7497.12,7497.12,7497.12,7497.12,421000000
2010/6/17,09:51:00,7498.65,7498.65,7498.65,7498.65,310000000
2010/6/17,09:52:00,7497.10,7497.10,7497.10,7497.10,299000000
2010/6/17,09:53:00,7498.52,7498.52,7498.52,7498.52,269000000
2010/6/17,09:54:00,7500.57,7500.57,7500.57,7500.57,339000000
2010/6/17,09:55:00,7502.13,7502.13,7502.13,7502.13,231000000
2010/6/17,09:56:00,7500.79,7500.79,7500.79,7500.79,241000000
2010/6/17,09:57:00,7500.71,7500.71,7500.71,7500.71,244000000
2010/6/17,09:58:00,7500.05,7500.05,7500.05,7500.05,233000000
2010/6/17,09:59:00,7498.09,7498.09,7498.09,7498.09,245000000
2010/6/17,10:00:00,7499.55,7499.55,7499.55,7499.55,257000000
2010/6/17,10:01:00,7497.28,7497.28,7497.28,7497.28,234000000
2010/6/17,10:02:00,7497.83,7497.83,7497.83,7497.83,234000000
2010/6/17,10:03:00,7499.01,7499.01,7499.01,7499.01,251000000
2010/6/17,10:04:00,7500.86,7500.86,7500.86,7500.86,375000000
2010/6/17,10:05:00,7506.22,7506.22,7506.22,7506.22,426000000
2010/6/17,10:06:00,7509.90,7509.90,7509.90,7509.90,389000000
2010/6/17,10:07:00,7514.21,7514.21,7514.21,7514.21,528000000
2010/6/17,10:08:00,7514.48,7514.48,7514.48,7514.48,347000000
2010/6/17,10:09:00,7514.29,7514.29,7514.29,7514.29,299000000
2010/6/17,10:10:00,7512.09,7512.09,7512.09,7512.09,298000000
2010/6/17,10:11:00,7512.53,7512.53,7512.53,7512.53,274000000
2010/6/17,10:12:00,7512.58,7512.58,7512.58,7512.58,300000000
2010/6/17,10:13:00,7510.80,7510.80,7510.80,7510.80,260000000
2010/6/17,10:14:00,7509.14,7509.14,7509.14,7509.14,252000000
2010/6/17,10:15:00,7507.64,7507.64,7507.64,7507.64,337000000
2010/6/17,10:16:00,7507.00,7507.00,7507.00,7507.00,290000000
2010/6/17,10:17:00,7509.09,7509.09,7509.09,7509.09,241000000
2010/6/17,10:18:00,7510.30,7510.30,7510.30,7510.30,363000000
2010/6/17,10:19:00,7510.36,7510.36,7510.36,7510.36,287000000
2010/6/17,10:20:00,7511.23,7511.23,7511.23,7511.23,232000000
2010/6/17,10:21:00,7510.15,7510.15,7510.15,7510.15,243000000
2010/6/17,10:22:00,7509.66,7509.66,7509.66,7509.66,233000000
2010/6/17,10:23:00,7509.38,7509.38,7509.38,7509.38,213000000
2010/6/17,10:24:00,7510.50,7510.50,7510.50,7510.50,201000000
2010/6/17,10:25:00,7508.91,7508.91,7508.91,7508.91,219000000
2010/6/17,10:26:00,7507.47,7507.47,7507.47,7507.47,239000000
2010/6/17,10:27:00,7506.40,7506.40,7506.40,7506.40,197000000
2010/6/17,10:28:00,7509.07,7509.07,7509.07,7509.07,167000000
2010/6/17,10:29:00,7507.52,7507.52,7507.52,7507.52,278000000
2010/6/17,10:30:00,7510.63,7510.63,7510.63,7510.63,245000000
2010/6/17,10:31:00,7508.04,7508.04,7508.04,7508.04,223000000
2010/6/17,10:32:00,7508.93,7508.93,7508.93,7508.93,231000000
2010/6/17,10:33:00,7510.70,7510.70,7510.70,7510.70,247000000
2010/6/17,10:34:00,7510.13,7510.13,7510.13,7510.13,250000000
2010/6/17,10:35:00,7509.81,7509.81,7509.81,7509.81,236000000
2010/6/17,10:36:00,7511.40,7511.40,7511.40,7511.40,247000000
2010/6/17,10:37:00,7509.82,7509.82,7509.82,7509.82,221000000
2010/6/17,10:38:00,7511.76,7511.76,7511.76,7511.76,265000000
2010/6/17,10:39:00,7510.41,7510.41,7510.41,7510.41,221000000
2010/6/17,10:40:00,7511.77,7511.77,7511.77,7511.77,243000000
2010/6/17,10:41:00,7510.87,7510.87,7510.87,7510.87,223000000
2010/6/17,10:42:00,7513.43,7513.43,7513.43,7513.43,233000000
2010/6/17,10:43:00,7513.38,7513.38,7513.38,7513.38,238000000
2010/6/17,10:44:00,7513.43,7513.43,7513.43,7513.43,252000000
2010/6/17,10:45:00,7514.10,7514.10,7514.10,7514.10,285000000
2010/6/17,10:46:00,7517.32,7517.32,7517.32,7517.32,588000000
2010/6/17,10:47:00,7522.17,7522.17,7522.17,7522.17,445000000
2010/6/17,10:48:00,7523.95,7523.95,7523.95,7523.95,397000000
2010/6/17,10:49:00,7524.10,7524.10,7524.10,7524.10,313000000
2010/6/17,10:50:00,7524.91,7524.91,7524.91,7524.91,321000000
2010/6/17,10:51:00,7524.01,7524.01,7524.01,7524.01,304000000
2010/6/17,10:52:00,7525.43,7525.43,7525.43,7525.43,309000000
2010/6/17,10:53:00,7522.64,7522.64,7522.64,7522.64,319000000
2010/6/17,10:54:00,7524.93,7524.93,7524.93,7524.93,278000000
2010/6/17,10:55:00,7524.52,7524.52,7524.52,7524.52,276000000
2010/6/17,10:56:00,7524.74,7524.74,7524.74,7524.74,265000000
2010/6/17,10:57:00,7525.26,7525.26,7525.26,7525.26,247000000
2010/6/17,10:58:00,7524.50,7524.50,7524.50,7524.50,286000000
2010/6/17,10:59:00,7523.18,7523.18,7523.18,7523.18,220000000
2010/6/17,11:00:00,7524.13,7524.13,7524.13,7524.13,346000000
2010/6/17,11:01:00,7522.76,7522.76,7522.76,7522.76,264000000
2010/6/17,11:02:00,7523.18,7523.18,7523.18,7523.18,248000000
2010/6/17,11:03:00,7525.72,7525.72,7525.72,7525.72,236000000
2010/6/17,11:04:00,7523.06,7523.06,7523.06,7523.06,320000000
2010/6/17,11:05:00,7528.13,7528.13,7528.13,7528.13,243000000
2010/6/17,11:06:00,7528.87,7528.87,7528.87,7528.87,240000000
2010/6/17,11:07:00,7528.66,7528.66,7528.66,7528.66,352000000
2010/6/17,11:08:00,7530.51,7530.51,7530.51,7530.51,278000000
2010/6/17,11:09:00,7531.71,7531.71,7531.71,7531.71,317000000
2010/6/17,11:10:00,7529.59,7529.59,7529.59,7529.59,326000000
2010/6/17,11:11:00,7528.30,7528.30,7528.30,7528.30,288000000
2010/6/17,11:12:00,7529.84,7529.84,7529.84,7529.84,295000000
2010/6/17,11:13:00,7529.08,7529.08,7529.08,7529.08,262000000
2010/6/17,11:14:00,7528.62,7528.62,7528.62,7528.62,237000000
2010/6/17,11:15:00,7527.81,7527.81,7527.81,7527.81,228000000
2010/6/17,11:16:00,7525.97,7525.97,7525.97,7525.97,230000000
2010/6/17,11:17:00,7525.06,7525.06,7525.06,7525.06,275000000
2010/6/17,11:18:00,7525.44,7525.44,7525.44,7525.44,276000000
2010/6/17,11:19:00,7525.30,7525.30,7525.30,7525.30,283000000
2010/6/17,11:20:00,7524.36,7524.36,7524.36,7524.36,263000000
2010/6/17,11:21:00,7523.84,7523.84,7523.84,7523.84,321000000
2010/6/17,11:22:00,7523.49,7523.49,7523.49,7523.49,240000000
2010/6/17,11:23:00,7523.53,7523.53,7523.53,7523.53,268000000
2010/6/17,11:24:00,7523.22,7523.22,7523.22,7523.22,268000000
2010/6/17,11:25:00,7522.52,7522.52,7522.52,7522.52,263000000
2010/6/17,11:26:00,7522.25,7522.25,7522.25,7522.25,228000000
2010/6/17,11:27:00,7520.90,7520.90,7520.90,7520.90,239000000
2010/6/17,11:28:00,7520.94,7520.94,7520.94,7520.94,302000000
2010/6/17,11:29:00,7517.52,7517.52,7517.52,7517.52,279000000
2010/6/17,11:30:00,7512.50,7512.50,7512.50,7512.50,432000000
2010/6/17,11:31:00,7511.14,7511.14,7511.14,7511.14,382000000
2010/6/17,11:32:00,7512.43,7512.43,7512.43,7512.43,341000000
2010/6/17,11:33:00,7507.43,7507.43,7507.43,7507.43,281000000
2010/6/17,11:34:00,7508.39,7508.39,7508.39,7508.39,270000000
2010/6/17,11:35:00,7505.92,7505.92,7505.92,7505.92,295000000
2010/6/17,11:36:00,7503.43,7503.43,7503.43,7503.43,304000000
2010/6/17,11:37:00,7499.07,7499.07,7499.07,7499.07,560000000
2010/6/17,11:38:00,7494.59,7494.59,7494.59,7494.59,477000000
2010/6/17,11:39:00,7493.80,7493.80,7493.80,7493.80,377000000
2010/6/17,11:40:00,7490.19,7490.19,7490.19,7490.19,389000000
2010/6/17,11:41:00,7492.89,7492.89,7492.89,7492.89,293000000
2010/6/17,11:42:00,7492.36,7492.36,7492.36,7492.36,283000000
2010/6/17,11:43:00,7492.61,7492.61,7492.61,7492.61,259000000
2010/6/17,11:44:00,7491.26,7491.26,7491.26,7491.26,245000000
2010/6/17,11:45:00,7494.28,7494.28,7494.28,7494.28,302000000
2010/6/17,11:46:00,7491.03,7491.03,7491.03,7491.03,231000000
2010/6/17,11:47:00,7493.79,7493.79,7493.79,7493.79,231000000
2010/6/17,11:48:00,7492.60,7492.60,7492.60,7492.60,216000000
2010/6/17,11:49:00,7492.91,7492.91,7492.91,7492.91,241000000
2010/6/17,11:50:00,7492.11,7492.11,7492.11,7492.11,263000000
2010/6/17,11:51:00,7492.26,7492.26,7492.26,7492.26,198000000
2010/6/17,11:52:00,7493.79,7493.79,7493.79,7493.79,185000000
2010/6/17,11:53:00,7493.00,7493.00,7493.00,7493.00,226000000
2010/6/17,11:54:00,7493.71,7493.71,7493.71,7493.71,249000000
2010/6/17,11:55:00,7493.30,7493.30,7493.30,7493.30,193000000
2010/6/17,11:56:00,7494.16,7494.16,7494.16,7494.16,173000000
2010/6/17,11:57:00,7496.04,7496.04,7496.04,7496.04,164000000
2010/6/17,11:58:00,7497.34,7497.34,7497.34,7497.34,164000000
2010/6/17,11:59:00,7496.63,7496.63,7496.63,7496.63,192000000
2010/6/17,12:00:00,7500.49,7500.49,7500.49,7500.49,165000000
2010/6/17,12:01:00,7500.00,7500.00,7500.00,7500.00,194000000
2010/6/17,12:02:00,7500.89,7500.89,7500.89,7500.89,188000000
2010/6/17,12:03:00,7500.05,7500.05,7500.05,7500.05,136000000
2010/6/17,12:04:00,7500.45,7500.45,7500.45,7500.45,155000000
2010/6/17,12:05:00,7499.05,7499.05,7499.05,7499.05,164000000
2010/6/17,12:06:00,7498.57,7498.57,7498.57,7498.57,158000000
2010/6/17,12:07:00,7498.18,7498.18,7498.18,7498.18,180000000
2010/6/17,12:08:00,7496.54,7496.54,7496.54,7496.54,154000000
2010/6/17,12:09:00,7495.05,7495.05,7495.05,7495.05,204000000
2010/6/17,12:10:00,7494.77,7494.77,7494.77,7494.77,234000000
2010/6/17,12:11:00,7492.60,7492.60,7492.60,7492.60,235000000
2010/6/17,12:12:00,7491.70,7491.70,7491.70,7491.70,200000000
2010/6/17,12:13:00,7490.87,7490.87,7490.87,7490.87,212000000
2010/6/17,12:14:00,7488.77,7488.77,7488.77,7488.77,254000000
2010/6/17,12:15:00,7487.55,7487.55,7487.55,7487.55,232000000
2010/6/17,12:16:00,7486.26,7486.26,7486.26,7486.26,340000000
2010/6/17,12:17:00,7483.58,7483.58,7483.58,7483.58,347000000
2010/6/17,12:18:00,7485.65,7485.65,7485.65,7485.65,285000000
2010/6/17,12:19:00,7481.72,7481.72,7481.72,7481.72,260000000
2010/6/17,12:20:00,7482.45,7482.45,7482.45,7482.45,265000000
2010/6/17,12:21:00,7482.12,7482.12,7482.12,7482.12,268000000
2010/6/17,12:22:00,7484.34,7484.34,7484.34,7484.34,297000000
2010/6/17,12:23:00,7485.30,7485.30,7485.30,7485.30,290000000
2010/6/17,12:24:00,7487.69,7487.69,7487.69,7487.69,231000000
2010/6/17,12:25:00,7488.64,7488.64,7488.64,7488.64,204000000
2010/6/17,12:26:00,7488.23,7488.23,7488.23,7488.23,198000000
2010/6/17,12:27:00,7489.46,7489.46,7489.46,7489.46,210000000
2010/6/17,12:28:00,7490.18,7490.18,7490.18,7490.18,142000000
2010/6/17,12:29:00,7488.00,7488.00,7488.00,7488.00,188000000
2010/6/17,12:30:00,7490.67,7490.67,7490.67,7490.67,160000000
2010/6/17,12:31:00,7493.01,7493.01,7493.01,7493.01,201000000
2010/6/17,12:32:00,7490.30,7490.30,7490.30,7490.30,217000000
2010/6/17,12:33:00,7490.00,7490.00,7490.00,7490.00,203000000
2010/6/17,12:34:00,7493.08,7493.08,7493.08,7493.08,221000000
2010/6/17,12:35:00,7492.70,7492.70,7492.70,7492.70,169000000
2010/6/17,12:36:00,7492.80,7492.80,7492.80,7492.80,195000000
2010/6/17,12:37:00,7496.13,7496.13,7496.13,7496.13,195000000
2010/6/17,12:38:00,7494.09,7494.09,7494.09,7494.09,186000000
2010/6/17,12:39:00,7495.64,7495.64,7495.64,7495.64,289000000
2010/6/17,12:40:00,7499.07,7499.07,7499.07,7499.07,241000000
2010/6/17,12:41:00,7497.91,7497.91,7497.91,7497.91,237000000
2010/6/17,12:42:00,7498.74,7498.74,7498.74,7498.74,293000000
2010/6/17,12:43:00,7500.69,7500.69,7500.69,7500.69,290000000
2010/6/17,12:44:00,7502.26,7502.26,7502.26,7502.26,284000000
2010/6/17,12:45:00,7501.10,7501.10,7501.10,7501.10,212000000
2010/6/17,12:46:00,7501.01,7501.01,7501.01,7501.01,192000000
2010/6/17,12:47:00,7499.85,7499.85,7499.85,7499.85,210000000
2010/6/17,12:48:00,7498.79,7498.79,7498.79,7498.79,246000000
2010/6/17,12:49:00,7502.19,7502.19,7502.19,7502.19,244000000
2010/6/17,12:50:00,7500.25,7500.25,7500.25,7500.25,258000000
2010/6/17,12:51:00,7502.27,7502.27,7502.27,7502.27,223000000
2010/6/17,12:52:00,7500.51,7500.51,7500.51,7500.51,252000000
2010/6/17,12:53:00,7500.57,7500.57,7500.57,7500.57,221000000
2010/6/17,12:54:00,7498.40,7498.40,7498.40,7498.40,211000000
2010/6/17,12:55:00,7499.40,7499.40,7499.40,7499.40,223000000
2010/6/17,12:56:00,7498.02,7498.02,7498.02,7498.02,230000000
2010/6/17,12:57:00,7499.56,7499.56,7499.56,7499.56,212000000
2010/6/17,12:58:00,7500.47,7500.47,7500.47,7500.47,199000000
2010/6/17,12:59:00,7499.66,7499.66,7499.66,7499.66,209000000
2010/6/17,13:00:00,7498.88,7498.88,7498.88,7498.88,223000000
2010/6/17,13:01:00,7503.11,7503.11,7503.11,7503.11,341000000
2010/6/17,13:02:00,7508.30,7508.30,7508.30,7508.30,576000000
2010/6/17,13:03:00,7514.70,7514.70,7514.70,7514.70,613000000
2010/6/17,13:04:00,7517.84,7517.84,7517.84,7517.84,449000000
2010/6/17,13:05:00,7517.63,7517.63,7517.63,7517.63,376000000
2010/6/17,13:06:00,7519.93,7519.93,7519.93,7519.93,358000000
2010/6/17,13:07:00,7518.84,7518.84,7518.84,7518.84,274000000
2010/6/17,13:08:00,7520.09,7520.09,7520.09,7520.09,408000000
2010/6/17,13:09:00,7517.18,7517.18,7517.18,7517.18,289000000
2010/6/17,13:10:00,7520.02,7520.02,7520.02,7520.02,426000000
2010/6/17,13:11:00,7519.51,7519.51,7519.51,7519.51,419000000
2010/6/17,13:12:00,7517.13,7517.13,7517.13,7517.13,407000000
2010/6/17,13:13:00,7516.96,7516.96,7516.96,7516.96,398000000
2010/6/17,13:14:00,7518.72,7518.72,7518.72,7518.72,381000000
2010/6/17,13:15:00,7518.74,7518.74,7518.74,7518.74,408000000
2010/6/17,13:16:00,7523.92,7523.92,7523.92,7523.92,417000000
2010/6/17,13:17:00,7518.42,7518.42,7518.42,7518.42,417000000
2010/6/17,13:18:00,7523.19,7523.19,7523.19,7523.19,527000000
2010/6/17,13:19:00,7523.14,7523.14,7523.14,7523.14,447000000
2010/6/17,13:20:00,7524.11,7524.11,7524.11,7524.11,496000000
2010/6/17,13:21:00,7529.98,7529.98,7529.98,7529.98,586000000
2010/6/17,13:22:00,7533.76,7533.76,7533.76,7533.76,615000000
2010/6/17,13:23:00,7534.06,7534.06,7534.06,7534.06,643000000
2010/6/17,13:24:00,7530.91,7530.91,7530.91,7530.91,604000000
2010/6/17,13:25:00,7527.78,7527.78,7527.78,7527.78,588000000
2010/6/17,13:26:00,7527.78,7527.78,7527.78,7527.78,0
2010/6/17,13:27:00,7527.78,7527.78,7527.78,7527.78,0
2010/6/17,13:28:00,7527.78,7527.78,7527.78,7527.78,0
2010/6/17,13:29:00,7527.78,7527.78,7527.78,7527.78,0
2010/6/17,13:30:00,7515.78,7515.78,7515.78,7515.78,62032896
2010/6/18,09:01:00,7538.55,7538.55,7538.55,7538.55,1936999936
2010/6/18,09:02:00,7532.71,7532.71,7532.71,7532.71,563000000
2010/6/18,09:03:00,7531.29,7531.29,7531.29,7531.29,503000000
2010/6/18,09:04:00,7528.68,7528.68,7528.68,7528.68,492000000
2010/6/18,09:05:00,7527.10,7527.10,7527.10,7527.10,466000000
2010/6/18,09:06:00,7521.27,7521.27,7521.27,7521.27,444000000
2010/6/18,09:07:00,7516.23,7516.23,7516.23,7516.23,456000000
2010/6/18,09:08:00,7510.29,7510.29,7510.29,7510.29,438000000
2010/6/18,09:09:00,7506.97,7506.97,7506.97,7506.97,402000000
2010/6/18,09:10:00,7503.34,7503.34,7503.34,7503.34,422000000
2010/6/18,09:11:00,7501.92,7501.92,7501.92,7501.92,398000000
2010/6/18,09:12:00,7501.26,7501.26,7501.26,7501.26,389000000
2010/6/18,09:13:00,7500.00,7500.00,7500.00,7500.00,384000000
2010/6/18,09:14:00,7497.81,7497.81,7497.81,7497.81,353000000
2010/6/18,09:15:00,7499.11,7499.11,7499.11,7499.11,347000000
2010/6/18,09:16:00,7498.88,7498.88,7498.88,7498.88,326000000
2010/6/18,09:17:00,7497.77,7497.77,7497.77,7497.77,357000000
2010/6/18,09:18:00,7497.60,7497.60,7497.60,7497.60,376000000
2010/6/18,09:19:00,7499.18,7499.18,7499.18,7499.18,397000000
2010/6/18,09:20:00,7502.45,7502.45,7502.45,7502.45,354000000
2010/6/18,09:21:00,7504.97,7504.97,7504.97,7504.97,344000000
2010/6/18,09:22:00,7506.48,7506.48,7506.48,7506.48,359000000
2010/6/18,09:23:00,7503.21,7503.21,7503.21,7503.21,363000000
2010/6/18,09:24:00,7501.34,7501.34,7501.34,7501.34,396000000
2010/6/18,09:25:00,7499.80,7499.80,7499.80,7499.80,396000000
2010/6/18,09:26:00,7498.73,7498.73,7498.73,7498.73,309000000
2010/6/18,09:27:00,7494.00,7494.00,7494.00,7494.00,316000000
2010/6/18,09:28:00,7495.47,7495.47,7495.47,7495.47,338000000
2010/6/18,09:29:00,7488.41,7488.41,7488.41,7488.41,384000000
2010/6/18,09:30:00,7486.88,7486.88,7486.88,7486.88,337000000
2010/6/18,09:31:00,7481.77,7481.77,7481.77,7481.77,335000000
2010/6/18,09:32:00,7479.86,7479.86,7479.86,7479.86,373000000
2010/6/18,09:33:00,7478.00,7478.00,7478.00,7478.00,328000000
2010/6/18,09:34:00,7476.58,7476.58,7476.58,7476.58,321000000
2010/6/18,09:35:00,7476.22,7476.22,7476.22,7476.22,285000000
2010/6/18,09:36:00,7476.60,7476.60,7476.60,7476.60,272000000
2010/6/18,09:37:00,7474.16,7474.16,7474.16,7474.16,253000000
2010/6/18,09:38:00,7474.71,7474.71,7474.71,7474.71,265000000
2010/6/18,09:39:00,7469.31,7469.31,7469.31,7469.31,282000000
2010/6/18,09:40:00,7469.42,7469.42,7469.42,7469.42,312000000
2010/6/18,09:41:00,7466.60,7466.60,7466.60,7466.60,262000000
2010/6/18,09:42:00,7465.61,7465.61,7465.61,7465.61,264000000
2010/6/18,09:43:00,7465.89,7465.89,7465.89,7465.89,243000000
2010/6/18,09:44:00,7469.02,7469.02,7469.02,7469.02,238000000
2010/6/18,09:45:00,7469.29,7469.29,7469.29,7469.29,195000000
2010/6/18,09:46:00,7470.46,7470.46,7470.46,7470.46,261000000
2010/6/18,09:47:00,7474.99,7474.99,7474.99,7474.99,232000000
2010/6/18,09:48:00,7473.86,7473.86,7473.86,7473.86,214000000
2010/6/18,09:49:00,7477.77,7477.77,7477.77,7477.77,245000000
2010/6/18,09:50:00,7478.44,7478.44,7478.44,7478.44,224000000
2010/6/18,09:51:00,7480.62,7480.62,7480.62,7480.62,275000000
2010/6/18,09:52:00,7482.53,7482.53,7482.53,7482.53,257000000
2010/6/18,09:53:00,7483.59,7483.59,7483.59,7483.59,280000000
2010/6/18,09:54:00,7484.14,7484.14,7484.14,7484.14,294000000
2010/6/18,09:55:00,7485.52,7485.52,7485.52,7485.52,232000000
2010/6/18,09:56:00,7486.57,7486.57,7486.57,7486.57,247000000
2010/6/18,09:57:00,7486.49,7486.49,7486.49,7486.49,285000000
2010/6/18,09:58:00,7488.70,7488.70,7488.70,7488.70,280000000
2010/6/18,09:59:00,7490.26,7490.26,7490.26,7490.26,270000000
2010/6/18,10:00:00,7489.91,7489.91,7489.91,7489.91,232000000
2010/6/18,10:01:00,7488.66,7488.66,7488.66,7488.66,218000000
2010/6/18,10:02:00,7490.48,7490.48,7490.48,7490.48,182000000
2010/6/18,10:03:00,7489.81,7489.81,7489.81,7489.81,244000000
2010/6/18,10:04:00,7492.86,7492.86,7492.86,7492.86,235000000
2010/6/18,10:05:00,7492.62,7492.62,7492.62,7492.62,225000000
2010/6/18,10:06:00,7494.06,7494.06,7494.06,7494.06,234000000
2010/6/18,10:07:00,7494.01,7494.01,7494.01,7494.01,181000000
2010/6/18,10:08:00,7493.73,7493.73,7493.73,7493.73,200000000
2010/6/18,10:09:00,7493.08,7493.08,7493.08,7493.08,237000000
2010/6/18,10:10:00,7492.63,7492.63,7492.63,7492.63,196000000
2010/6/18,10:11:00,7492.21,7492.21,7492.21,7492.21,203000000
2010/6/18,10:12:00,7491.02,7491.02,7491.02,7491.02,191000000
2010/6/18,10:13:00,7491.07,7491.07,7491.07,7491.07,165000000
2010/6/18,10:14:00,7491.60,7491.60,7491.60,7491.60,174000000
2010/6/18,10:15:00,7492.18,7492.18,7492.18,7492.18,210000000
2010/6/18,10:16:00,7489.77,7489.77,7489.77,7489.77,235000000
2010/6/18,10:17:00,7490.65,7490.65,7490.65,7490.65,172000000
2010/6/18,10:18:00,7488.97,7488.97,7488.97,7488.97,178000000
2010/6/18,10:19:00,7490.15,7490.15,7490.15,7490.15,175000000
2010/6/18,10:20:00,7489.39,7489.39,7489.39,7489.39,158000000
2010/6/18,10:21:00,7487.38,7487.38,7487.38,7487.38,158000000
2010/6/18,10:22:00,7489.96,7489.96,7489.96,7489.96,145000000
2010/6/18,10:23:00,7493.13,7493.13,7493.13,7493.13,225000000
2010/6/18,10:24:00,7496.52,7496.52,7496.52,7496.52,217000000
2010/6/18,10:25:00,7497.70,7497.70,7497.70,7497.70,228000000
2010/6/18,10:26:00,7498.94,7498.94,7498.94,7498.94,229000000
2010/6/18,10:27:00,7499.42,7499.42,7499.42,7499.42,266000000
2010/6/18,10:28:00,7501.29,7501.29,7501.29,7501.29,265000000
2010/6/18,10:29:00,7505.65,7505.65,7505.65,7505.65,181000000
2010/6/18,10:30:00,7506.52,7506.52,7506.52,7506.52,168000000
2010/6/18,10:31:00,7506.27,7506.27,7506.27,7506.27,199000000
2010/6/18,10:32:00,7506.22,7506.22,7506.22,7506.22,186000000
2010/6/18,10:33:00,7506.94,7506.94,7506.94,7506.94,207000000
2010/6/18,10:34:00,7505.83,7505.83,7505.83,7505.83,195000000
2010/6/18,10:35:00,7506.14,7506.14,7506.14,7506.14,211000000
2010/6/18,10:36:00,7506.66,7506.66,7506.66,7506.66,201000000
2010/6/18,10:37:00,7505.78,7505.78,7505.78,7505.78,175000000
2010/6/18,10:38:00,7504.21,7504.21,7504.21,7504.21,149000000
2010/6/18,10:39:00,7502.48,7502.48,7502.48,7502.48,228000000
2010/6/18,10:40:00,7503.67,7503.67,7503.67,7503.67,160000000
2010/6/18,10:41:00,7504.35,7504.35,7504.35,7504.35,180000000
2010/6/18,10:42:00,7503.14,7503.14,7503.14,7503.14,169000000
2010/6/18,10:43:00,7504.11,7504.11,7504.11,7504.11,153000000
2010/6/18,10:44:00,7503.93,7503.93,7503.93,7503.93,138000000
2010/6/18,10:45:00,7503.75,7503.75,7503.75,7503.75,198000000
2010/6/18,10:46:00,7501.23,7501.23,7501.23,7501.23,120000000
2010/6/18,10:47:00,7502.89,7502.89,7502.89,7502.89,144000000
2010/6/18,10:48:00,7503.61,7503.61,7503.61,7503.61,146000000
2010/6/18,10:49:00,7505.55,7505.55,7505.55,7505.55,187000000
2010/6/18,10:50:00,7509.00,7509.00,7509.00,7509.00,184000000
2010/6/18,10:51:00,7509.32,7509.32,7509.32,7509.32,196000000
2010/6/18,10:52:00,7509.36,7509.36,7509.36,7509.36,153000000
2010/6/18,10:53:00,7508.73,7508.73,7508.73,7508.73,163000000
2010/6/18,10:54:00,7508.42,7508.42,7508.42,7508.42,157000000
2010/6/18,10:55:00,7508.74,7508.74,7508.74,7508.74,151000000
2010/6/18,10:56:00,7507.70,7507.70,7507.70,7507.70,135000000
2010/6/18,10:57:00,7508.74,7508.74,7508.74,7508.74,148000000
2010/6/18,10:58:00,7506.53,7506.53,7506.53,7506.53,137000000
2010/6/18,10:59:00,7508.83,7508.83,7508.83,7508.83,230000000
2010/6/18,11:00:00,7506.56,7506.56,7506.56,7506.56,153000000
2010/6/18,11:01:00,7507.40,7507.40,7507.40,7507.40,174000000
2010/6/18,11:02:00,7504.14,7504.14,7504.14,7504.14,166000000
2010/6/18,11:03:00,7505.90,7505.90,7505.90,7505.90,191000000
2010/6/18,11:04:00,7502.47,7502.47,7502.47,7502.47,168000000
2010/6/18,11:05:00,7501.75,7501.75,7501.75,7501.75,166000000
2010/6/18,11:06:00,7499.14,7499.14,7499.14,7499.14,151000000
2010/6/18,11:07:00,7497.76,7497.76,7497.76,7497.76,175000000
2010/6/18,11:08:00,7497.61,7497.61,7497.61,7497.61,171000000
2010/6/18,11:09:00,7497.16,7497.16,7497.16,7497.16,177000000
2010/6/18,11:10:00,7498.03,7498.03,7498.03,7498.03,155000000
2010/6/18,11:11:00,7497.51,7497.51,7497.51,7497.51,124000000
2010/6/18,11:12:00,7495.15,7495.15,7495.15,7495.15,180000000
2010/6/18,11:13:00,7496.04,7496.04,7496.04,7496.04,130000000
2010/6/18,11:14:00,7497.24,7497.24,7497.24,7497.24,145000000
2010/6/18,11:15:00,7495.85,7495.85,7495.85,7495.85,131000000
2010/6/18,11:16:00,7495.22,7495.22,7495.22,7495.22,148000000
2010/6/18,11:17:00,7495.58,7495.58,7495.58,7495.58,124000000
2010/6/18,11:18:00,7494.86,7494.86,7494.86,7494.86,114000000
2010/6/18,11:19:00,7496.15,7496.15,7496.15,7496.15,112000000
2010/6/18,11:20:00,7494.14,7494.14,7494.14,7494.14,158000000
2010/6/18,11:21:00,7492.96,7492.96,7492.96,7492.96,132000000
2010/6/18,11:22:00,7495.38,7495.38,7495.38,7495.38,130000000
2010/6/18,11:23:00,7494.34,7494.34,7494.34,7494.34,195000000
2010/6/18,11:24:00,7495.42,7495.42,7495.42,7495.42,129000000
2010/6/18,11:25:00,7496.36,7496.36,7496.36,7496.36,111000000
2010/6/18,11:26:00,7495.17,7495.17,7495.17,7495.17,127000000
2010/6/18,11:27:00,7494.57,7494.57,7494.57,7494.57,156000000
2010/6/18,11:28:00,7493.10,7493.10,7493.10,7493.10,134000000
2010/6/18,11:29:00,7494.70,7494.70,7494.70,7494.70,151000000
2010/6/18,11:30:00,7497.28,7497.28,7497.28,7497.28,157000000
2010/6/18,11:31:00,7495.16,7495.16,7495.16,7495.16,123000000
2010/6/18,11:32:00,7494.44,7494.44,7494.44,7494.44,125000000
2010/6/18,11:33:00,7493.30,7493.30,7493.30,7493.30,122000000
2010/6/18,11:34:00,7494.57,7494.57,7494.57,7494.57,140000000
2010/6/18,11:35:00,7492.68,7492.68,7492.68,7492.68,207000000
2010/6/18,11:36:00,7491.75,7491.75,7491.75,7491.75,171000000
2010/6/18,11:37:00,7491.98,7491.98,7491.98,7491.98,144000000
2010/6/18,11:38:00,7491.85,7491.85,7491.85,7491.85,140000000
2010/6/18,11:39:00,7490.82,7490.82,7490.82,7490.82,293000000
2010/6/18,11:40:00,7489.91,7489.91,7489.91,7489.91,147000000
2010/6/18,11:41:00,7489.98,7489.98,7489.98,7489.98,133000000
2010/6/18,11:42:00,7490.24,7490.24,7490.24,7490.24,147000000
2010/6/18,11:43:00,7492.37,7492.37,7492.37,7492.37,108000000
2010/6/18,11:44:00,7490.91,7490.91,7490.91,7490.91,149000000
2010/6/18,11:45:00,7490.39,7490.39,7490.39,7490.39,140000000
2010/6/18,11:46:00,7492.36,7492.36,7492.36,7492.36,146000000
2010/6/18,11:47:00,7494.24,7494.24,7494.24,7494.24,151000000
2010/6/18,11:48:00,7493.90,7493.90,7493.90,7493.90,211000000
2010/6/18,11:49:00,7494.18,7494.18,7494.18,7494.18,194000000
2010/6/18,11:50:00,7496.61,7496.61,7496.61,7496.61,144000000
2010/6/18,11:51:00,7495.57,7495.57,7495.57,7495.57,158000000
2010/6/18,11:52:00,7494.90,7494.90,7494.90,7494.90,157000000
2010/6/18,11:53:00,7495.97,7495.97,7495.97,7495.97,130000000
2010/6/18,11:54:00,7494.79,7494.79,7494.79,7494.79,164000000
2010/6/18,11:55:00,7495.58,7495.58,7495.58,7495.58,151000000
2010/6/18,11:56:00,7494.39,7494.39,7494.39,7494.39,155000000
2010/6/18,11:57:00,7496.04,7496.04,7496.04,7496.04,140000000
2010/6/18,11:58:00,7495.59,7495.59,7495.59,7495.59,145000000
2010/6/18,11:59:00,7495.11,7495.11,7495.11,7495.11,156000000
2010/6/18,12:00:00,7494.91,7494.91,7494.91,7494.91,157000000
2010/6/18,12:01:00,7495.53,7495.53,7495.53,7495.53,157000000
2010/6/18,12:02:00,7492.96,7492.96,7492.96,7492.96,127000000
2010/6/18,12:03:00,7492.64,7492.64,7492.64,7492.64,126000000
2010/6/18,12:04:00,7492.63,7492.63,7492.63,7492.63,174000000
2010/6/18,12:05:00,7492.31,7492.31,7492.31,7492.31,165000000
2010/6/18,12:06:00,7491.92,7491.92,7491.92,7491.92,187000000
2010/6/18,12:07:00,7492.40,7492.40,7492.40,7492.40,158000000
2010/6/18,12:08:00,7489.43,7489.43,7489.43,7489.43,137000000
2010/6/18,12:09:00,7490.66,7490.66,7490.66,7490.66,157000000
2010/6/18,12:10:00,7491.56,7491.56,7491.56,7491.56,138000000
2010/6/18,12:11:00,7491.71,7491.71,7491.71,7491.71,161000000
2010/6/18,12:12:00,7492.39,7492.39,7492.39,7492.39,180000000
2010/6/18,12:13:00,7492.87,7492.87,7492.87,7492.87,154000000
2010/6/18,12:14:00,7493.70,7493.70,7493.70,7493.70,135000000
2010/6/18,12:15:00,7493.61,7493.61,7493.61,7493.61,173000000
2010/6/18,12:16:00,7495.14,7495.14,7495.14,7495.14,141000000
2010/6/18,12:17:00,7494.38,7494.38,7494.38,7494.38,134000000
2010/6/18,12:18:00,7495.36,7495.36,7495.36,7495.36,199000000
2010/6/18,12:19:00,7495.51,7495.51,7495.51,7495.51,176000000
2010/6/18,12:20:00,7494.82,7494.82,7494.82,7494.82,190000000
2010/6/18,12:21:00,7496.86,7496.86,7496.86,7496.86,180000000
2010/6/18,12:22:00,7496.44,7496.44,7496.44,7496.44,152000000
2010/6/18,12:23:00,7496.39,7496.39,7496.39,7496.39,149000000
2010/6/18,12:24:00,7495.24,7495.24,7495.24,7495.24,143000000
2010/6/18,12:25:00,7495.46,7495.46,7495.46,7495.46,152000000
2010/6/18,12:26:00,7497.36,7497.36,7497.36,7497.36,157000000
2010/6/18,12:27:00,7495.71,7495.71,7495.71,7495.71,137000000
2010/6/18,12:28:00,7495.73,7495.73,7495.73,7495.73,138000000
2010/6/18,12:29:00,7496.08,7496.08,7496.08,7496.08,129000000
2010/6/18,12:30:00,7497.63,7497.63,7497.63,7497.63,127000000
2010/6/18,12:31:00,7502.26,7502.26,7502.26,7502.26,216000000
2010/6/18,12:32:00,7499.91,7499.91,7499.91,7499.91,233000000
2010/6/18,12:33:00,7502.67,7502.67,7502.67,7502.67,178000000
2010/6/18,12:34:00,7501.60,7501.60,7501.60,7501.60,163000000
2010/6/18,12:35:00,7503.12,7503.12,7503.12,7503.12,175000000
2010/6/18,12:36:00,7502.20,7502.20,7502.20,7502.20,165000000
2010/6/18,12:37:00,7502.71,7502.71,7502.71,7502.71,183000000
2010/6/18,12:38:00,7501.82,7501.82,7501.82,7501.82,186000000
2010/6/18,12:39:00,7501.40,7501.40,7501.40,7501.40,162000000
2010/6/18,12:40:00,7500.74,7500.74,7500.74,7500.74,171000000
2010/6/18,12:41:00,7503.72,7503.72,7503.72,7503.72,193000000
2010/6/18,12:42:00,7502.41,7502.41,7502.41,7502.41,200000000
2010/6/18,12:43:00,7502.23,7502.23,7502.23,7502.23,211000000
2010/6/18,12:44:00,7500.30,7500.30,7500.30,7500.30,165000000
2010/6/18,12:45:00,7496.74,7496.74,7496.74,7496.74,267000000
2010/6/18,12:46:00,7485.97,7485.97,7485.97,7485.97,779000000
2010/6/18,12:47:00,7475.73,7475.73,7475.73,7475.73,605000000
2010/6/18,12:48:00,7474.35,7474.35,7474.35,7474.35,489000000
2010/6/18,12:49:00,7470.74,7470.74,7470.74,7470.74,417000000
2010/6/18,12:50:00,7467.46,7467.46,7467.46,7467.46,449000000
2010/6/18,12:51:00,7465.65,7465.65,7465.65,7465.65,451000000
2010/6/18,12:52:00,7466.30,7466.30,7466.30,7466.30,262000000
2010/6/18,12:53:00,7465.31,7465.31,7465.31,7465.31,295000000
2010/6/18,12:54:00,7465.22,7465.22,7465.22,7465.22,248000000
2010/6/18,12:55:00,7468.98,7468.98,7468.98,7468.98,239000000
2010/6/18,12:56:00,7466.80,7466.80,7466.80,7466.80,232000000
2010/6/18,12:57:00,7466.83,7466.83,7466.83,7466.83,195000000
2010/6/18,12:58:00,7469.43,7469.43,7469.43,7469.43,219000000
2010/6/18,12:59:00,7467.03,7467.03,7467.03,7467.03,355000000
2010/6/18,13:00:00,7461.57,7461.57,7461.57,7461.57,302000000
2010/6/18,13:01:00,7461.55,7461.55,7461.55,7461.55,287000000
2010/6/18,13:02:00,7460.77,7460.77,7460.77,7460.77,328000000
2010/6/18,13:03:00,7459.93,7459.93,7459.93,7459.93,235000000
2010/6/18,13:04:00,7462.57,7462.57,7462.57,7462.57,295000000
2010/6/18,13:05:00,7466.30,7466.30,7466.30,7466.30,195000000
2010/6/18,13:06:00,7466.39,7466.39,7466.39,7466.39,229000000
2010/6/18,13:07:00,7466.41,7466.41,7466.41,7466.41,219000000
2010/6/18,13:08:00,7469.80,7469.80,7469.80,7469.80,200000000
2010/6/18,13:09:00,7467.18,7467.18,7467.18,7467.18,186000000
2010/6/18,13:10:00,7470.36,7470.36,7470.36,7470.36,228000000
2010/6/18,13:11:00,7470.35,7470.35,7470.35,7470.35,232000000
2010/6/18,13:12:00,7471.02,7471.02,7471.02,7471.02,230000000
2010/6/18,13:13:00,7471.69,7471.69,7471.69,7471.69,224000000
2010/6/18,13:14:00,7474.45,7474.45,7474.45,7474.45,236000000
2010/6/18,13:15:00,7473.36,7473.36,7473.36,7473.36,231000000
2010/6/18,13:16:00,7473.21,7473.21,7473.21,7473.21,256000000
2010/6/18,13:17:00,7474.94,7474.94,7474.94,7474.94,261000000
2010/6/18,13:18:00,7475.01,7475.01,7475.01,7475.01,259000000
2010/6/18,13:19:00,7476.76,7476.76,7476.76,7476.76,332000000
2010/6/18,13:20:00,7478.44,7478.44,7478.44,7478.44,335000000
2010/6/18,13:21:00,7479.21,7479.21,7479.21,7479.21,354000000
2010/6/18,13:22:00,7478.90,7478.90,7478.90,7478.90,333000000
2010/6/18,13:23:00,7480.12,7480.12,7480.12,7480.12,387000000
2010/6/18,13:24:00,7479.58,7479.58,7479.58,7479.58,435000000
2010/6/18,13:25:00,7480.51,7480.51,7480.51,7480.51,355000000
2010/6/18,13:26:00,7480.51,7480.51,7480.51,7480.51,0
2010/6/18,13:27:00,7480.51,7480.51,7480.51,7480.51,0
2010/6/18,13:28:00,7480.51,7480.51,7480.51,7480.51,0
2010/6/18,13:29:00,7480.51,7480.51,7480.51,7480.51,0
2010/6/18,13:30:00,7493.11,7493.11,7493.11,7493.11,886032896
2010/6/21,09:01:00,7595.93,7595.93,7595.93,7595.93,3644000000
2010/6/21,09:02:00,7603.79,7603.79,7603.79,7603.79,1404000000
2010/6/21,09:03:00,7599.70,7599.70,7599.70,7599.70,1112000000
2010/6/21,09:04:00,7592.53,7592.53,7592.53,7592.53,1000000000
2010/6/21,09:05:00,7591.86,7591.86,7591.86,7591.86,1036000000
2010/6/21,09:06:00,7591.51,7591.51,7591.51,7591.51,972000000
2010/6/21,09:07:00,7600.53,7600.53,7600.53,7600.53,1104999936
2010/6/21,09:08:00,7603.95,7603.95,7603.95,7603.95,1080999936
2010/6/21,09:09:00,7609.27,7609.27,7609.27,7609.27,1143000064
2010/6/21,09:10:00,7626.17,7626.17,7626.17,7626.17,1842000000
2010/6/21,09:11:00,7632.47,7632.47,7632.47,7632.47,1452999936
2010/6/21,09:12:00,7636.67,7636.67,7636.67,7636.67,1170000000
2010/6/21,09:13:00,7634.24,7634.24,7634.24,7634.24,961000000
2010/6/21,09:14:00,7629.69,7629.69,7629.69,7629.69,1005000000
2010/6/21,09:15:00,7627.19,7627.19,7627.19,7627.19,845000000
2010/6/21,09:16:00,7628.03,7628.03,7628.03,7628.03,740000000
2010/6/21,09:17:00,7626.53,7626.53,7626.53,7626.53,661000000
2010/6/21,09:18:00,7623.39,7623.39,7623.39,7623.39,611000000
2010/6/21,09:19:00,7623.14,7623.14,7623.14,7623.14,654000000
2010/6/21,09:20:00,7616.72,7616.72,7616.72,7616.72,555000000
2010/6/21,09:21:00,7613.21,7613.21,7613.21,7613.21,567000000
2010/6/21,09:22:00,7615.22,7615.22,7615.22,7615.22,680000000
2010/6/21,09:23:00,7612.18,7612.18,7612.18,7612.18,673000000
2010/6/21,09:24:00,7614.83,7614.83,7614.83,7614.83,669000000
2010/6/21,09:25:00,7616.88,7616.88,7616.88,7616.88,596000000
2010/6/21,09:26:00,7615.96,7615.96,7615.96,7615.96,522000000
2010/6/21,09:27:00,7612.10,7612.10,7612.10,7612.10,484000000
2010/6/21,09:28:00,7609.97,7609.97,7609.97,7609.97,546000000
2010/6/21,09:29:00,7613.54,7613.54,7613.54,7613.54,657000000
2010/6/21,09:30:00,7612.12,7612.12,7612.12,7612.12,450000000
2010/6/21,09:31:00,7608.36,7608.36,7608.36,7608.36,467000000
2010/6/21,09:32:00,7608.67,7608.67,7608.67,7608.67,465000000
2010/6/21,09:33:00,7605.45,7605.45,7605.45,7605.45,380000000
2010/6/21,09:34:00,7602.89,7602.89,7602.89,7602.89,356000000
2010/6/21,09:35:00,7600.35,7600.35,7600.35,7600.35,455000000
2010/6/21,09:36:00,7598.14,7598.14,7598.14,7598.14,517000000
2010/6/21,09:37:00,7591.35,7591.35,7591.35,7591.35,492000000
2010/6/21,09:38:00,7582.41,7582.41,7582.41,7582.41,588000000
2010/6/21,09:39:00,7575.79,7575.79,7575.79,7575.79,582000000
2010/6/21,09:40:00,7572.14,7572.14,7572.14,7572.14,452000000
2010/6/21,09:41:00,7568.72,7568.72,7568.72,7568.72,417000000
2010/6/21,09:42:00,7568.45,7568.45,7568.45,7568.45,390000000
2010/6/21,09:43:00,7565.06,7565.06,7565.06,7565.06,388000000
2010/6/21,09:44:00,7562.98,7562.98,7562.98,7562.98,364000000
2010/6/21,09:45:00,7562.25,7562.25,7562.25,7562.25,334000000
2010/6/21,09:46:00,7562.28,7562.28,7562.28,7562.28,314000000
2010/6/21,09:47:00,7567.24,7567.24,7567.24,7567.24,473000000
2010/6/21,09:48:00,7572.58,7572.58,7572.58,7572.58,439000000
2010/6/21,09:49:00,7573.80,7573.80,7573.80,7573.80,398000000
2010/6/21,09:50:00,7577.47,7577.47,7577.47,7577.47,341000000
2010/6/21,09:51:00,7585.54,7585.54,7585.54,7585.54,445000000
2010/6/21,09:52:00,7589.75,7589.75,7589.75,7589.75,431000000
2010/6/21,09:53:00,7593.47,7593.47,7593.47,7593.47,538000000
2010/6/21,09:54:00,7593.87,7593.87,7593.87,7593.87,311000000
2010/6/21,09:55:00,7595.65,7595.65,7595.65,7595.65,360000000
2010/6/21,09:56:00,7596.11,7596.11,7596.11,7596.11,296000000
2010/6/21,09:57:00,7595.64,7595.64,7595.64,7595.64,320000000
2010/6/21,09:58:00,7592.75,7592.75,7592.75,7592.75,286000000
2010/6/21,09:59:00,7594.90,7594.90,7594.90,7594.90,287000000
2010/6/21,10:00:00,7594.55,7594.55,7594.55,7594.55,337000000
2010/6/21,10:01:00,7597.99,7597.99,7597.99,7597.99,324000000
2010/6/21,10:02:00,7597.05,7597.05,7597.05,7597.05,258000000
2010/6/21,10:03:00,7600.10,7600.10,7600.10,7600.10,293000000
2010/6/21,10:04:00,7600.77,7600.77,7600.77,7600.77,419000000
2010/6/21,10:05:00,7602.36,7602.36,7602.36,7602.36,331000000
2010/6/21,10:06:00,7602.56,7602.56,7602.56,7602.56,301000000
2010/6/21,10:07:00,7600.96,7600.96,7600.96,7600.96,296000000
2010/6/21,10:08:00,7599.27,7599.27,7599.27,7599.27,297000000
2010/6/21,10:09:00,7597.38,7597.38,7597.38,7597.38,310000000
2010/6/21,10:10:00,7596.86,7596.86,7596.86,7596.86,252000000
2010/6/21,10:11:00,7596.15,7596.15,7596.15,7596.15,270000000
2010/6/21,10:12:00,7599.55,7599.55,7599.55,7599.55,212000000
2010/6/21,10:13:00,7597.33,7597.33,7597.33,7597.33,196000000
2010/6/21,10:14:00,7597.67,7597.67,7597.67,7597.67,195000000
2010/6/21,10:15:00,7594.95,7594.95,7594.95,7594.95,220000000
2010/6/21,10:16:00,7594.10,7594.10,7594.10,7594.10,206000000
2010/6/21,10:17:00,7592.77,7592.77,7592.77,7592.77,201000000
2010/6/21,10:18:00,7592.30,7592.30,7592.30,7592.30,223000000
2010/6/21,10:19:00,7591.26,7591.26,7591.26,7591.26,219000000
2010/6/21,10:20:00,7592.18,7592.18,7592.18,7592.18,244000000
2010/6/21,10:21:00,7591.18,7591.18,7591.18,7591.18,265000000
2010/6/21,10:22:00,7596.95,7596.95,7596.95,7596.95,401000000
2010/6/21,10:23:00,7591.51,7591.51,7591.51,7591.51,221000000
2010/6/21,10:24:00,7595.49,7595.49,7595.49,7595.49,239000000
2010/6/21,10:25:00,7595.74,7595.74,7595.74,7595.74,247000000
2010/6/21,10:26:00,7592.43,7592.43,7592.43,7592.43,211000000
2010/6/21,10:27:00,7593.64,7593.64,7593.64,7593.64,349000000
2010/6/21,10:28:00,7597.29,7597.29,7597.29,7597.29,295000000
2010/6/21,10:29:00,7598.06,7598.06,7598.06,7598.06,235000000
2010/6/21,10:30:00,7598.10,7598.10,7598.10,7598.10,249000000
2010/6/21,10:31:00,7597.80,7597.80,7597.80,7597.80,237000000
2010/6/21,10:32:00,7598.06,7598.06,7598.06,7598.06,207000000
2010/6/21,10:33:00,7598.35,7598.35,7598.35,7598.35,217000000
2010/6/21,10:34:00,7597.67,7597.67,7597.67,7597.67,201000000
2010/6/21,10:35:00,7597.67,7597.67,7597.67,7597.67,273000000
2010/6/21,10:36:00,7596.92,7596.92,7596.92,7596.92,317000000
2010/6/21,10:37:00,7596.92,7596.92,7596.92,7596.92,279000000
2010/6/21,10:38:00,7595.61,7595.61,7595.61,7595.61,231000000
2010/6/21,10:39:00,7593.48,7593.48,7593.48,7593.48,216000000
2010/6/21,10:40:00,7593.35,7593.35,7593.35,7593.35,216000000
2010/6/21,10:41:00,7590.27,7590.27,7590.27,7590.27,258000000
2010/6/21,10:42:00,7593.16,7593.16,7593.16,7593.16,356000000
2010/6/21,10:43:00,7592.91,7592.91,7592.91,7592.91,304000000
2010/6/21,10:44:00,7589.49,7589.49,7589.49,7589.49,254000000
2010/6/21,10:45:00,7596.96,7596.96,7596.96,7596.96,289000000
2010/6/21,10:46:00,7595.82,7595.82,7595.82,7595.82,258000000
2010/6/21,10:47:00,7595.87,7595.87,7595.87,7595.87,215000000
2010/6/21,10:48:00,7598.08,7598.08,7598.08,7598.08,204000000
2010/6/21,10:49:00,7599.88,7599.88,7599.88,7599.88,280000000
2010/6/21,10:50:00,7604.21,7604.21,7604.21,7604.21,504000000
2010/6/21,10:51:00,7606.19,7606.19,7606.19,7606.19,443000000
2010/6/21,10:52:00,7607.58,7607.58,7607.58,7607.58,386000000
2010/6/21,10:53:00,7612.85,7612.85,7612.85,7612.85,448000000
2010/6/21,10:54:00,7609.59,7609.59,7609.59,7609.59,346000000
2010/6/21,10:55:00,7613.96,7613.96,7613.96,7613.96,365000000
2010/6/21,10:56:00,7614.03,7614.03,7614.03,7614.03,338000000
2010/6/21,10:57:00,7612.73,7612.73,7612.73,7612.73,370000000
2010/6/21,10:58:00,7612.18,7612.18,7612.18,7612.18,319000000
2010/6/21,10:59:00,7613.01,7613.01,7613.01,7613.01,319000000
2010/6/21,11:00:00,7611.63,7611.63,7611.63,7611.63,274000000
2010/6/21,11:01:00,7610.66,7610.66,7610.66,7610.66,309000000
2010/6/21,11:02:00,7612.12,7612.12,7612.12,7612.12,330000000
2010/6/21,11:03:00,7615.95,7615.95,7615.95,7615.95,339000000
2010/6/21,11:04:00,7617.09,7617.09,7617.09,7617.09,311000000
2010/6/21,11:05:00,7614.99,7614.99,7614.99,7614.99,379000000
2010/6/21,11:06:00,7616.49,7616.49,7616.49,7616.49,348000000
2010/6/21,11:07:00,7613.55,7613.55,7613.55,7613.55,275000000
2010/6/21,11:08:00,7612.36,7612.36,7612.36,7612.36,313000000
2010/6/21,11:09:00,7615.30,7615.30,7615.30,7615.30,357000000
2010/6/21,11:10:00,7611.71,7611.71,7611.71,7611.71,267000000
2010/6/21,11:11:00,7611.45,7611.45,7611.45,7611.45,265000000
2010/6/21,11:12:00,7620.34,7620.34,7620.34,7620.34,672000000
2010/6/21,11:13:00,7628.26,7628.26,7628.26,7628.26,981000000
2010/6/21,11:14:00,7631.35,7631.35,7631.35,7631.35,739000000
2010/6/21,11:15:00,7632.26,7632.26,7632.26,7632.26,673000000
2010/6/21,11:16:00,7634.41,7634.41,7634.41,7634.41,588000000
2010/6/21,11:17:00,7633.25,7633.25,7633.25,7633.25,467000000
2010/6/21,11:18:00,7628.82,7628.82,7628.82,7628.82,373000000
2010/6/21,11:19:00,7627.47,7627.47,7627.47,7627.47,395000000
2010/6/21,11:20:00,7629.38,7629.38,7629.38,7629.38,348000000
2010/6/21,11:21:00,7627.77,7627.77,7627.77,7627.77,291000000
2010/6/21,11:22:00,7629.75,7629.75,7629.75,7629.75,301000000
2010/6/21,11:23:00,7626.77,7626.77,7626.77,7626.77,241000000
2010/6/21,11:24:00,7628.93,7628.93,7628.93,7628.93,233000000
2010/6/21,11:25:00,7630.99,7630.99,7630.99,7630.99,377000000
2010/6/21,11:26:00,7639.58,7639.58,7639.58,7639.58,910000000
2010/6/21,11:27:00,7642.36,7642.36,7642.36,7642.36,635000000
2010/6/21,11:28:00,7644.31,7644.31,7644.31,7644.31,453000000
2010/6/21,11:29:00,7643.73,7643.73,7643.73,7643.73,550000000
2010/6/21,11:30:00,7643.63,7643.63,7643.63,7643.63,483000000
2010/6/21,11:31:00,7645.71,7645.71,7645.71,7645.71,401000000
2010/6/21,11:32:00,7642.95,7642.95,7642.95,7642.95,335000000
2010/6/21,11:33:00,7638.59,7638.59,7638.59,7638.59,308000000
2010/6/21,11:34:00,7641.91,7641.91,7641.91,7641.91,640000000
2010/6/21,11:35:00,7640.73,7640.73,7640.73,7640.73,406000000
2010/6/21,11:36:00,7637.53,7637.53,7637.53,7637.53,264000000
2010/6/21,11:37:00,7636.33,7636.33,7636.33,7636.33,280000000
2010/6/21,11:38:00,7635.29,7635.29,7635.29,7635.29,252000000
2010/6/21,11:39:00,7632.40,7632.40,7632.40,7632.40,254000000
2010/6/21,11:40:00,7635.77,7635.77,7635.77,7635.77,305000000
2010/6/21,11:41:00,7633.58,7633.58,7633.58,7633.58,295000000
2010/6/21,11:42:00,7634.61,7634.61,7634.61,7634.61,273000000
2010/6/21,11:43:00,7635.29,7635.29,7635.29,7635.29,210000000
2010/6/21,11:44:00,7633.59,7633.59,7633.59,7633.59,231000000
2010/6/21,11:45:00,7630.83,7630.83,7630.83,7630.83,256000000
2010/6/21,11:46:00,7631.99,7631.99,7631.99,7631.99,327000000
2010/6/21,11:47:00,7633.55,7633.55,7633.55,7633.55,289000000
2010/6/21,11:48:00,7637.69,7637.69,7637.69,7637.69,390000000
2010/6/21,11:49:00,7637.31,7637.31,7637.31,7637.31,256000000
2010/6/21,11:50:00,7638.65,7638.65,7638.65,7638.65,308000000
2010/6/21,11:51:00,7641.11,7641.11,7641.11,7641.11,273000000
2010/6/21,11:52:00,7639.06,7639.06,7639.06,7639.06,249000000
2010/6/21,11:53:00,7635.86,7635.86,7635.86,7635.86,270000000
2010/6/21,11:54:00,7633.14,7633.14,7633.14,7633.14,269000000
2010/6/21,11:55:00,7633.60,7633.60,7633.60,7633.60,285000000
2010/6/21,11:56:00,7632.03,7632.03,7632.03,7632.03,256000000
2010/6/21,11:57:00,7629.39,7629.39,7629.39,7629.39,271000000
2010/6/21,11:58:00,7628.66,7628.66,7628.66,7628.66,275000000
2010/6/21,11:59:00,7629.52,7629.52,7629.52,7629.52,221000000
2010/6/21,12:00:00,7628.79,7628.79,7628.79,7628.79,314000000
2010/6/21,12:01:00,7628.22,7628.22,7628.22,7628.22,226000000
2010/6/21,12:02:00,7626.92,7626.92,7626.92,7626.92,219000000
2010/6/21,12:03:00,7625.15,7625.15,7625.15,7625.15,205000000
2010/6/21,12:04:00,7627.48,7627.48,7627.48,7627.48,207000000
2010/6/21,12:05:00,7630.28,7630.28,7630.28,7630.28,269000000
2010/6/21,12:06:00,7631.12,7631.12,7631.12,7631.12,291000000
2010/6/21,12:07:00,7631.35,7631.35,7631.35,7631.35,244000000
2010/6/21,12:08:00,7632.64,7632.64,7632.64,7632.64,302000000
2010/6/21,12:09:00,7632.61,7632.61,7632.61,7632.61,265000000
2010/6/21,12:10:00,7631.79,7631.79,7631.79,7631.79,259000000
2010/6/21,12:11:00,7630.91,7630.91,7630.91,7630.91,255000000
2010/6/21,12:12:00,7636.70,7636.70,7636.70,7636.70,293000000
2010/6/21,12:13:00,7640.77,7640.77,7640.77,7640.77,325000000
2010/6/21,12:14:00,7639.13,7639.13,7639.13,7639.13,288000000
2010/6/21,12:15:00,7635.69,7635.69,7635.69,7635.69,258000000
2010/6/21,12:16:00,7634.50,7634.50,7634.50,7634.50,382000000
2010/6/21,12:17:00,7638.11,7638.11,7638.11,7638.11,269000000
2010/6/21,12:18:00,7635.83,7635.83,7635.83,7635.83,320000000
2010/6/21,12:19:00,7632.34,7632.34,7632.34,7632.34,235000000
2010/6/21,12:20:00,7633.69,7633.69,7633.69,7633.69,237000000
2010/6/21,12:21:00,7630.55,7630.55,7630.55,7630.55,214000000
2010/6/21,12:22:00,7630.10,7630.10,7630.10,7630.10,240000000
2010/6/21,12:23:00,7629.22,7629.22,7629.22,7629.22,230000000
2010/6/21,12:24:00,7632.47,7632.47,7632.47,7632.47,365000000
2010/6/21,12:25:00,7637.93,7637.93,7637.93,7637.93,376000000
2010/6/21,12:26:00,7634.97,7634.97,7634.97,7634.97,304000000
2010/6/21,12:27:00,7636.53,7636.53,7636.53,7636.53,247000000
2010/6/21,12:28:00,7631.77,7631.77,7631.77,7631.77,284000000
2010/6/21,12:29:00,7630.74,7630.74,7630.74,7630.74,231000000
2010/6/21,12:30:00,7630.06,7630.06,7630.06,7630.06,215000000
2010/6/21,12:31:00,7626.16,7626.16,7626.16,7626.16,243000000
2010/6/21,12:32:00,7625.33,7625.33,7625.33,7625.33,204000000
2010/6/21,12:33:00,7625.24,7625.24,7625.24,7625.24,270000000
2010/6/21,12:34:00,7623.41,7623.41,7623.41,7623.41,254000000
2010/6/21,12:35:00,7623.36,7623.36,7623.36,7623.36,224000000
2010/6/21,12:36:00,7623.33,7623.33,7623.33,7623.33,223000000
2010/6/21,12:37:00,7626.13,7626.13,7626.13,7626.13,221000000
2010/6/21,12:38:00,7635.13,7635.13,7635.13,7635.13,429000000
2010/6/21,12:39:00,7635.51,7635.51,7635.51,7635.51,301000000
2010/6/21,12:40:00,7634.33,7634.33,7634.33,7634.33,222000000
2010/6/21,12:41:00,7634.09,7634.09,7634.09,7634.09,217000000
2010/6/21,12:42:00,7633.12,7633.12,7633.12,7633.12,247000000
2010/6/21,12:43:00,7632.76,7632.76,7632.76,7632.76,199000000
2010/6/21,12:44:00,7634.02,7634.02,7634.02,7634.02,205000000
2010/6/21,12:45:00,7636.31,7636.31,7636.31,7636.31,213000000
2010/6/21,12:46:00,7633.91,7633.91,7633.91,7633.91,239000000
2010/6/21,12:47:00,7634.12,7634.12,7634.12,7634.12,252000000
2010/6/21,12:48:00,7634.71,7634.71,7634.71,7634.71,232000000
2010/6/21,12:49:00,7633.18,7633.18,7633.18,7633.18,250000000
2010/6/21,12:50:00,7633.10,7633.10,7633.10,7633.10,309000000
2010/6/21,12:51:00,7634.12,7634.12,7634.12,7634.12,258000000
2010/6/21,12:52:00,7634.87,7634.87,7634.87,7634.87,216000000
2010/6/21,12:53:00,7631.87,7631.87,7631.87,7631.87,234000000
2010/6/21,12:54:00,7630.24,7630.24,7630.24,7630.24,215000000
2010/6/21,12:55:00,7635.16,7635.16,7635.16,7635.16,233000000
2010/6/21,12:56:00,7632.45,7632.45,7632.45,7632.45,238000000
2010/6/21,12:57:00,7632.95,7632.95,7632.95,7632.95,212000000
2010/6/21,12:58:00,7631.63,7631.63,7631.63,7631.63,213000000
2010/6/21,12:59:00,7630.33,7630.33,7630.33,7630.33,313000000
2010/6/21,13:00:00,7632.80,7632.80,7632.80,7632.80,274000000
2010/6/21,13:01:00,7634.27,7634.27,7634.27,7634.27,213000000
2010/6/21,13:02:00,7633.35,7633.35,7633.35,7633.35,255000000
2010/6/21,13:03:00,7632.27,7632.27,7632.27,7632.27,289000000
2010/6/21,13:04:00,7630.92,7630.92,7630.92,7630.92,250000000
2010/6/21,13:05:00,7629.86,7629.86,7629.86,7629.86,207000000
2010/6/21,13:06:00,7629.14,7629.14,7629.14,7629.14,312000000
2010/6/21,13:07:00,7626.92,7626.92,7626.92,7626.92,281000000
2010/6/21,13:08:00,7627.58,7627.58,7627.58,7627.58,277000000
2010/6/21,13:09:00,7623.69,7623.69,7623.69,7623.69,261000000
2010/6/21,13:10:00,7626.26,7626.26,7626.26,7626.26,297000000
2010/6/21,13:11:00,7625.84,7625.84,7625.84,7625.84,276000000
2010/6/21,13:12:00,7626.20,7626.20,7626.20,7626.20,283000000
2010/6/21,13:13:00,7628.81,7628.81,7628.81,7628.81,235000000
2010/6/21,13:14:00,7628.30,7628.30,7628.30,7628.30,322000000
2010/6/21,13:15:00,7632.49,7632.49,7632.49,7632.49,386000000
2010/6/21,13:16:00,7633.73,7633.73,7633.73,7633.73,343000000
2010/6/21,13:17:00,7637.65,7637.65,7637.65,7637.65,480000000
2010/6/21,13:18:00,7639.74,7639.74,7639.74,7639.74,487000000
2010/6/21,13:19:00,7636.44,7636.44,7636.44,7636.44,474000000
2010/6/21,13:20:00,7638.57,7638.57,7638.57,7638.57,369000000
2010/6/21,13:21:00,7637.32,7637.32,7637.32,7637.32,418000000
2010/6/21,13:22:00,7638.25,7638.25,7638.25,7638.25,465000000
2010/6/21,13:23:00,7638.55,7638.55,7638.55,7638.55,478000000
2010/6/21,13:24:00,7636.54,7636.54,7636.54,7636.54,451000000
2010/6/21,13:25:00,7635.46,7635.46,7635.46,7635.46,539000000
2010/6/21,13:26:00,7635.46,7635.46,7635.46,7635.46,0
2010/6/21,13:27:00,7635.46,7635.46,7635.46,7635.46,0
2010/6/21,13:28:00,7635.46,7635.46,7635.46,7635.46,0
2010/6/21,13:29:00,7635.46,7635.46,7635.46,7635.46,0
2010/6/21,13:30:00,7635.56,7635.56,7635.56,7635.56,4215000064
2010/6/22,09:01:00,7630.64,7630.64,7630.64,7630.64,2560999936
2010/6/22,09:02:00,7624.72,7624.72,7624.72,7624.72,726000000
2010/6/22,09:03:00,7622.33,7622.33,7622.33,7622.33,766000000
2010/6/22,09:04:00,7618.49,7618.49,7618.49,7618.49,760000000
2010/6/22,09:05:00,7614.48,7614.48,7614.48,7614.48,654000000
2010/6/22,09:06:00,7610.62,7610.62,7610.62,7610.62,558000000
2010/6/22,09:07:00,7611.44,7611.44,7611.44,7611.44,675000000
2010/6/22,09:08:00,7617.31,7617.31,7617.31,7617.31,692000000
2010/6/22,09:09:00,7621.68,7621.68,7621.68,7621.68,732000000
2010/6/22,09:10:00,7623.88,7623.88,7623.88,7623.88,732000000
2010/6/22,09:11:00,7625.63,7625.63,7625.63,7625.63,664000000
2010/6/22,09:12:00,7626.03,7626.03,7626.03,7626.03,654000000
2010/6/22,09:13:00,7627.22,7627.22,7627.22,7627.22,606000000
2010/6/22,09:14:00,7626.54,7626.54,7626.54,7626.54,571000000
2010/6/22,09:15:00,7624.21,7624.21,7624.21,7624.21,506000000
2010/6/22,09:16:00,7619.57,7619.57,7619.57,7619.57,513000000
2010/6/22,09:17:00,7621.38,7621.38,7621.38,7621.38,469000000
2010/6/22,09:18:00,7626.22,7626.22,7626.22,7626.22,503000000
2010/6/22,09:19:00,7622.02,7622.02,7622.02,7622.02,448000000
2010/6/22,09:20:00,7625.92,7625.92,7625.92,7625.92,428000000
2010/6/22,09:21:00,7626.10,7626.10,7626.10,7626.10,448000000
2010/6/22,09:22:00,7627.12,7627.12,7627.12,7627.12,389000000
2010/6/22,09:23:00,7626.26,7626.26,7626.26,7626.26,467000000
2010/6/22,09:24:00,7625.00,7625.00,7625.00,7625.00,523000000
2010/6/22,09:25:00,7624.89,7624.89,7624.89,7624.89,372000000
2010/6/22,09:26:00,7622.73,7622.73,7622.73,7622.73,422000000
2010/6/22,09:27:00,7621.94,7621.94,7621.94,7621.94,346000000
2010/6/22,09:28:00,7618.49,7618.49,7618.49,7618.49,415000000
2010/6/22,09:29:00,7616.08,7616.08,7616.08,7616.08,331000000
2010/6/22,09:30:00,7613.10,7613.10,7613.10,7613.10,383000000
2010/6/22,09:31:00,7615.73,7615.73,7615.73,7615.73,391000000
2010/6/22,09:32:00,7615.27,7615.27,7615.27,7615.27,382000000
2010/6/22,09:33:00,7613.67,7613.67,7613.67,7613.67,366000000
2010/6/22,09:34:00,7614.54,7614.54,7614.54,7614.54,355000000
2010/6/22,09:35:00,7615.13,7615.13,7615.13,7615.13,355000000
2010/6/22,09:36:00,7618.38,7618.38,7618.38,7618.38,356000000
2010/6/22,09:37:00,7620.00,7620.00,7620.00,7620.00,498000000
2010/6/22,09:38:00,7622.58,7622.58,7622.58,7622.58,373000000
2010/6/22,09:39:00,7620.90,7620.90,7620.90,7620.90,295000000
2010/6/22,09:40:00,7622.33,7622.33,7622.33,7622.33,336000000
2010/6/22,09:41:00,7623.27,7623.27,7623.27,7623.27,282000000
2010/6/22,09:42:00,7623.96,7623.96,7623.96,7623.96,275000000
2010/6/22,09:43:00,7626.86,7626.86,7626.86,7626.86,315000000
2010/6/22,09:44:00,7624.34,7624.34,7624.34,7624.34,326000000
2010/6/22,09:45:00,7624.19,7624.19,7624.19,7624.19,410000000
2010/6/22,09:46:00,7621.10,7621.10,7621.10,7621.10,289000000
2010/6/22,09:47:00,7618.74,7618.74,7618.74,7618.74,315000000
2010/6/22,09:48:00,7617.16,7617.16,7617.16,7617.16,287000000
2010/6/22,09:49:00,7618.28,7618.28,7618.28,7618.28,274000000
2010/6/22,09:50:00,7616.49,7616.49,7616.49,7616.49,251000000
2010/6/22,09:51:00,7615.28,7615.28,7615.28,7615.28,212000000
2010/6/22,09:52:00,7616.63,7616.63,7616.63,7616.63,286000000
2010/6/22,09:53:00,7618.33,7618.33,7618.33,7618.33,272000000
2010/6/22,09:54:00,7619.67,7619.67,7619.67,7619.67,265000000
2010/6/22,09:55:00,7621.37,7621.37,7621.37,7621.37,225000000
2010/6/22,09:56:00,7621.75,7621.75,7621.75,7621.75,243000000
2010/6/22,09:57:00,7621.53,7621.53,7621.53,7621.53,260000000
2010/6/22,09:58:00,7618.35,7618.35,7618.35,7618.35,228000000
2010/6/22,09:59:00,7620.60,7620.60,7620.60,7620.60,229000000
2010/6/22,10:00:00,7621.09,7621.09,7621.09,7621.09,226000000
2010/6/22,10:01:00,7619.01,7619.01,7619.01,7619.01,229000000
2010/6/22,10:02:00,7620.08,7620.08,7620.08,7620.08,211000000
2010/6/22,10:03:00,7617.69,7617.69,7617.69,7617.69,255000000
2010/6/22,10:04:00,7619.68,7619.68,7619.68,7619.68,220000000
2010/6/22,10:05:00,7619.39,7619.39,7619.39,7619.39,216000000
2010/6/22,10:06:00,7618.21,7618.21,7618.21,7618.21,223000000
2010/6/22,10:07:00,7616.67,7616.67,7616.67,7616.67,244000000
2010/6/22,10:08:00,7616.26,7616.26,7616.26,7616.26,236000000
2010/6/22,10:09:00,7615.29,7615.29,7615.29,7615.29,228000000
2010/6/22,10:10:00,7614.88,7614.88,7614.88,7614.88,239000000
2010/6/22,10:11:00,7612.43,7612.43,7612.43,7612.43,288000000
2010/6/22,10:12:00,7612.58,7612.58,7612.58,7612.58,267000000
2010/6/22,10:13:00,7613.29,7613.29,7613.29,7613.29,260000000
2010/6/22,10:14:00,7613.23,7613.23,7613.23,7613.23,255000000
2010/6/22,10:15:00,7611.11,7611.11,7611.11,7611.11,236000000
2010/6/22,10:16:00,7615.23,7615.23,7615.23,7615.23,228000000
2010/6/22,10:17:00,7615.83,7615.83,7615.83,7615.83,283000000
2010/6/22,10:18:00,7617.34,7617.34,7617.34,7617.34,297000000
2010/6/22,10:19:00,7618.60,7618.60,7618.60,7618.60,337000000
2010/6/22,10:20:00,7618.01,7618.01,7618.01,7618.01,315000000
2010/6/22,10:21:00,7620.70,7620.70,7620.70,7620.70,303000000
2010/6/22,10:22:00,7618.51,7618.51,7618.51,7618.51,277000000
2010/6/22,10:23:00,7617.87,7617.87,7617.87,7617.87,258000000
2010/6/22,10:24:00,7618.29,7618.29,7618.29,7618.29,284000000
2010/6/22,10:25:00,7617.39,7617.39,7617.39,7617.39,324000000
2010/6/22,10:26:00,7618.27,7618.27,7618.27,7618.27,277000000
2010/6/22,10:27:00,7618.30,7618.30,7618.30,7618.30,230000000
2010/6/22,10:28:00,7617.35,7617.35,7617.35,7617.35,200000000
2010/6/22,10:29:00,7616.65,7616.65,7616.65,7616.65,199000000
2010/6/22,10:30:00,7617.67,7617.67,7617.67,7617.67,183000000
2010/6/22,10:31:00,7618.44,7618.44,7618.44,7618.44,180000000
2010/6/22,10:32:00,7618.98,7618.98,7618.98,7618.98,202000000
2010/6/22,10:33:00,7617.36,7617.36,7617.36,7617.36,168000000
2010/6/22,10:34:00,7615.89,7615.89,7615.89,7615.89,174000000
2010/6/22,10:35:00,7617.62,7617.62,7617.62,7617.62,185000000
2010/6/22,10:36:00,7618.94,7618.94,7618.94,7618.94,227000000
2010/6/22,10:37:00,7621.00,7621.00,7621.00,7621.00,211000000
2010/6/22,10:38:00,7620.98,7620.98,7620.98,7620.98,184000000
2010/6/22,10:39:00,7623.66,7623.66,7623.66,7623.66,218000000
2010/6/22,10:40:00,7624.45,7624.45,7624.45,7624.45,208000000
2010/6/22,10:41:00,7623.88,7623.88,7623.88,7623.88,221000000
2010/6/22,10:42:00,7625.56,7625.56,7625.56,7625.56,249000000
2010/6/22,10:43:00,7627.61,7627.61,7627.61,7627.61,373000000
2010/6/22,10:44:00,7630.54,7630.54,7630.54,7630.54,401000000
2010/6/22,10:45:00,7633.97,7633.97,7633.97,7633.97,545000000
2010/6/22,10:46:00,7635.19,7635.19,7635.19,7635.19,360000000
2010/6/22,10:47:00,7636.88,7636.88,7636.88,7636.88,442000000
2010/6/22,10:48:00,7637.18,7637.18,7637.18,7637.18,348000000
2010/6/22,10:49:00,7639.66,7639.66,7639.66,7639.66,372000000
2010/6/22,10:50:00,7637.33,7637.33,7637.33,7637.33,310000000
2010/6/22,10:51:00,7636.87,7636.87,7636.87,7636.87,241000000
2010/6/22,10:52:00,7636.76,7636.76,7636.76,7636.76,226000000
2010/6/22,10:53:00,7635.82,7635.82,7635.82,7635.82,253000000
2010/6/22,10:54:00,7635.63,7635.63,7635.63,7635.63,250000000
2010/6/22,10:55:00,7633.21,7633.21,7633.21,7633.21,216000000
2010/6/22,10:56:00,7632.93,7632.93,7632.93,7632.93,297000000
2010/6/22,10:57:00,7634.25,7634.25,7634.25,7634.25,273000000
2010/6/22,10:58:00,7634.04,7634.04,7634.04,7634.04,314000000
2010/6/22,10:59:00,7634.80,7634.80,7634.80,7634.80,278000000
2010/6/22,11:00:00,7634.34,7634.34,7634.34,7634.34,280000000
2010/6/22,11:01:00,7632.18,7632.18,7632.18,7632.18,246000000
2010/6/22,11:02:00,7633.85,7633.85,7633.85,7633.85,191000000
2010/6/22,11:03:00,7632.08,7632.08,7632.08,7632.08,199000000
2010/6/22,11:04:00,7631.03,7631.03,7631.03,7631.03,174000000
2010/6/22,11:05:00,7631.12,7631.12,7631.12,7631.12,159000000
2010/6/22,11:06:00,7632.64,7632.64,7632.64,7632.64,187000000
2010/6/22,11:07:00,7633.04,7633.04,7633.04,7633.04,162000000
2010/6/22,11:08:00,7633.00,7633.00,7633.00,7633.00,180000000
2010/6/22,11:09:00,7630.29,7630.29,7630.29,7630.29,156000000
2010/6/22,11:10:00,7632.60,7632.60,7632.60,7632.60,146000000
2010/6/22,11:11:00,7630.34,7630.34,7630.34,7630.34,160000000
2010/6/22,11:12:00,7630.74,7630.74,7630.74,7630.74,164000000
2010/6/22,11:13:00,7630.12,7630.12,7630.12,7630.12,162000000
2010/6/22,11:14:00,7634.77,7634.77,7634.77,7634.77,214000000
2010/6/22,11:15:00,7632.39,7632.39,7632.39,7632.39,180000000
2010/6/22,11:16:00,7635.12,7635.12,7635.12,7635.12,243000000
2010/6/22,11:17:00,7635.63,7635.63,7635.63,7635.63,293000000
2010/6/22,11:18:00,7637.17,7637.17,7637.17,7637.17,353000000
2010/6/22,11:19:00,7637.08,7637.08,7637.08,7637.08,273000000
2010/6/22,11:20:00,7637.19,7637.19,7637.19,7637.19,180000000
2010/6/22,11:21:00,7635.82,7635.82,7635.82,7635.82,217000000
2010/6/22,11:22:00,7637.58,7637.58,7637.58,7637.58,258000000
2010/6/22,11:23:00,7635.83,7635.83,7635.83,7635.83,246000000
2010/6/22,11:24:00,7636.95,7636.95,7636.95,7636.95,239000000
2010/6/22,11:25:00,7635.57,7635.57,7635.57,7635.57,248000000
2010/6/22,11:26:00,7638.65,7638.65,7638.65,7638.65,213000000
2010/6/22,11:27:00,7637.06,7637.06,7637.06,7637.06,214000000
2010/6/22,11:28:00,7638.61,7638.61,7638.61,7638.61,233000000
2010/6/22,11:29:00,7636.25,7636.25,7636.25,7636.25,252000000
2010/6/22,11:30:00,7637.53,7637.53,7637.53,7637.53,181000000
2010/6/22,11:31:00,7635.52,7635.52,7635.52,7635.52,165000000
2010/6/22,11:32:00,7635.29,7635.29,7635.29,7635.29,206000000
2010/6/22,11:33:00,7636.13,7636.13,7636.13,7636.13,155000000
2010/6/22,11:34:00,7634.99,7634.99,7634.99,7634.99,171000000
2010/6/22,11:35:00,7634.92,7634.92,7634.92,7634.92,178000000
2010/6/22,11:36:00,7634.33,7634.33,7634.33,7634.33,148000000
2010/6/22,11:37:00,7633.52,7633.52,7633.52,7633.52,164000000
2010/6/22,11:38:00,7633.10,7633.10,7633.10,7633.10,167000000
2010/6/22,11:39:00,7633.08,7633.08,7633.08,7633.08,166000000
2010/6/22,11:40:00,7630.75,7630.75,7630.75,7630.75,176000000
2010/6/22,11:41:00,7633.44,7633.44,7633.44,7633.44,176000000
2010/6/22,11:42:00,7632.08,7632.08,7632.08,7632.08,149000000
2010/6/22,11:43:00,7630.84,7630.84,7630.84,7630.84,161000000
2010/6/22,11:44:00,7631.22,7631.22,7631.22,7631.22,154000000
2010/6/22,11:45:00,7631.80,7631.80,7631.80,7631.80,160000000
2010/6/22,11:46:00,7630.18,7630.18,7630.18,7630.18,153000000
2010/6/22,11:47:00,7630.67,7630.67,7630.67,7630.67,172000000
2010/6/22,11:48:00,7629.05,7629.05,7629.05,7629.05,153000000
2010/6/22,11:49:00,7630.81,7630.81,7630.81,7630.81,176000000
2010/6/22,11:50:00,7627.60,7627.60,7627.60,7627.60,178000000
2010/6/22,11:51:00,7630.20,7630.20,7630.20,7630.20,184000000
2010/6/22,11:52:00,7625.84,7625.84,7625.84,7625.84,188000000
2010/6/22,11:53:00,7624.76,7624.76,7624.76,7624.76,178000000
2010/6/22,11:54:00,7625.22,7625.22,7625.22,7625.22,221000000
2010/6/22,11:55:00,7623.04,7623.04,7623.04,7623.04,180000000
2010/6/22,11:56:00,7622.89,7622.89,7622.89,7622.89,209000000
2010/6/22,11:57:00,7621.36,7621.36,7621.36,7621.36,208000000
2010/6/22,11:58:00,7621.67,7621.67,7621.67,7621.67,191000000
2010/6/22,11:59:00,7622.84,7622.84,7622.84,7622.84,179000000
2010/6/22,12:00:00,7622.90,7622.90,7622.90,7622.90,138000000
2010/6/22,12:01:00,7621.86,7621.86,7621.86,7621.86,142000000
2010/6/22,12:02:00,7620.42,7620.42,7620.42,7620.42,139000000
2010/6/22,12:03:00,7621.75,7621.75,7621.75,7621.75,177000000
2010/6/22,12:04:00,7619.53,7619.53,7619.53,7619.53,172000000
2010/6/22,12:05:00,7619.31,7619.31,7619.31,7619.31,163000000
2010/6/22,12:06:00,7620.18,7620.18,7620.18,7620.18,144000000
2010/6/22,12:07:00,7618.89,7618.89,7618.89,7618.89,197000000
2010/6/22,12:08:00,7620.13,7620.13,7620.13,7620.13,150000000
2010/6/22,12:09:00,7620.10,7620.10,7620.10,7620.10,190000000
2010/6/22,12:10:00,7620.97,7620.97,7620.97,7620.97,152000000
2010/6/22,12:11:00,7620.34,7620.34,7620.34,7620.34,164000000
2010/6/22,12:12:00,7621.59,7621.59,7621.59,7621.59,160000000
2010/6/22,12:13:00,7621.78,7621.78,7621.78,7621.78,157000000
2010/6/22,12:14:00,7621.94,7621.94,7621.94,7621.94,122000000
2010/6/22,12:15:00,7619.98,7619.98,7619.98,7619.98,163000000
2010/6/22,12:16:00,7621.03,7621.03,7621.03,7621.03,441000000
2010/6/22,12:17:00,7620.15,7620.15,7620.15,7620.15,171000000
2010/6/22,12:18:00,7619.77,7619.77,7619.77,7619.77,148000000
2010/6/22,12:19:00,7620.46,7620.46,7620.46,7620.46,150000000
2010/6/22,12:20:00,7622.11,7622.11,7622.11,7622.11,132000000
2010/6/22,12:21:00,7620.49,7620.49,7620.49,7620.49,136000000
2010/6/22,12:22:00,7620.64,7620.64,7620.64,7620.64,178000000
2010/6/22,12:23:00,7623.01,7623.01,7623.01,7623.01,228000000
2010/6/22,12:24:00,7622.15,7622.15,7622.15,7622.15,166000000
2010/6/22,12:25:00,7624.71,7624.71,7624.71,7624.71,142000000
2010/6/22,12:26:00,7620.27,7620.27,7620.27,7620.27,170000000
2010/6/22,12:27:00,7622.34,7622.34,7622.34,7622.34,122000000
2010/6/22,12:28:00,7621.10,7621.10,7621.10,7621.10,158000000
2010/6/22,12:29:00,7621.28,7621.28,7621.28,7621.28,174000000
2010/6/22,12:30:00,7619.98,7619.98,7619.98,7619.98,135000000
2010/6/22,12:31:00,7618.35,7618.35,7618.35,7618.35,132000000
2010/6/22,12:32:00,7618.38,7618.38,7618.38,7618.38,182000000
2010/6/22,12:33:00,7617.01,7617.01,7617.01,7617.01,216000000
2010/6/22,12:34:00,7617.06,7617.06,7617.06,7617.06,184000000
2010/6/22,12:35:00,7617.80,7617.80,7617.80,7617.80,165000000
2010/6/22,12:36:00,7616.09,7616.09,7616.09,7616.09,134000000
2010/6/22,12:37:00,7616.92,7616.92,7616.92,7616.92,161000000
2010/6/22,12:38:00,7614.41,7614.41,7614.41,7614.41,161000000
2010/6/22,12:39:00,7613.66,7613.66,7613.66,7613.66,197000000
2010/6/22,12:40:00,7614.60,7614.60,7614.60,7614.60,179000000
2010/6/22,12:41:00,7614.86,7614.86,7614.86,7614.86,183000000
2010/6/22,12:42:00,7615.61,7615.61,7615.61,7615.61,213000000
2010/6/22,12:43:00,7616.10,7616.10,7616.10,7616.10,161000000
2010/6/22,12:44:00,7616.02,7616.02,7616.02,7616.02,194000000
2010/6/22,12:45:00,7615.33,7615.33,7615.33,7615.33,161000000
2010/6/22,12:46:00,7613.74,7613.74,7613.74,7613.74,183000000
2010/6/22,12:47:00,7614.26,7614.26,7614.26,7614.26,201000000
2010/6/22,12:48:00,7616.30,7616.30,7616.30,7616.30,206000000
2010/6/22,12:49:00,7614.83,7614.83,7614.83,7614.83,216000000
2010/6/22,12:50:00,7614.88,7614.88,7614.88,7614.88,187000000
2010/6/22,12:51:00,7616.90,7616.90,7616.90,7616.90,127000000
2010/6/22,12:52:00,7616.77,7616.77,7616.77,7616.77,193000000
2010/6/22,12:53:00,7615.88,7615.88,7615.88,7615.88,159000000
2010/6/22,12:54:00,7617.48,7617.48,7617.48,7617.48,173000000
2010/6/22,12:55:00,7618.26,7618.26,7618.26,7618.26,180000000
2010/6/22,12:56:00,7617.62,7617.62,7617.62,7617.62,207000000
2010/6/22,12:57:00,7616.56,7616.56,7616.56,7616.56,152000000
2010/6/22,12:58:00,7619.57,7619.57,7619.57,7619.57,193000000
2010/6/22,12:59:00,7618.43,7618.43,7618.43,7618.43,215000000
2010/6/22,13:00:00,7619.66,7619.66,7619.66,7619.66,192000000
2010/6/22,13:01:00,7621.40,7621.40,7621.40,7621.40,210000000
2010/6/22,13:02:00,7622.65,7622.65,7622.65,7622.65,205000000
2010/6/22,13:03:00,7624.18,7624.18,7624.18,7624.18,221000000
2010/6/22,13:04:00,7621.70,7621.70,7621.70,7621.70,214000000
2010/6/22,13:05:00,7625.04,7625.04,7625.04,7625.04,223000000
2010/6/22,13:06:00,7624.61,7624.61,7624.61,7624.61,240000000
2010/6/22,13:07:00,7625.03,7625.03,7625.03,7625.03,210000000
2010/6/22,13:08:00,7626.33,7626.33,7626.33,7626.33,231000000
2010/6/22,13:09:00,7625.15,7625.15,7625.15,7625.15,298000000
2010/6/22,13:10:00,7624.18,7624.18,7624.18,7624.18,259000000
2010/6/22,13:11:00,7623.57,7623.57,7623.57,7623.57,316000000
2010/6/22,13:12:00,7622.49,7622.49,7622.49,7622.49,254000000
2010/6/22,13:13:00,7622.98,7622.98,7622.98,7622.98,280000000
2010/6/22,13:14:00,7624.27,7624.27,7624.27,7624.27,257000000
2010/6/22,13:15:00,7623.22,7623.22,7623.22,7623.22,241000000
2010/6/22,13:16:00,7622.81,7622.81,7622.81,7622.81,271000000
2010/6/22,13:17:00,7621.77,7621.77,7621.77,7621.77,314000000
2010/6/22,13:18:00,7621.32,7621.32,7621.32,7621.32,336000000
2010/6/22,13:19:00,7620.72,7620.72,7620.72,7620.72,301000000
2010/6/22,13:20:00,7621.50,7621.50,7621.50,7621.50,377000000
2010/6/22,13:21:00,7617.88,7617.88,7617.88,7617.88,343000000
2010/6/22,13:22:00,7619.45,7619.45,7619.45,7619.45,371000000
2010/6/22,13:23:00,7619.81,7619.81,7619.81,7619.81,443000000
2010/6/22,13:24:00,7620.07,7620.07,7620.07,7620.07,464000000
2010/6/22,13:25:00,7618.42,7618.42,7618.42,7618.42,519000000
2010/6/22,13:26:00,7618.42,7618.42,7618.42,7618.42,0
2010/6/22,13:27:00,7618.42,7618.42,7618.42,7618.42,0
2010/6/22,13:28:00,7618.42,7618.42,7618.42,7618.42,0
2010/6/22,13:29:00,7618.42,7618.42,7618.42,7618.42,0
2010/6/22,13:30:00,7612.68,7612.68,7612.68,7612.68,3916999936
2010/6/23,09:01:00,7576.29,7576.29,7576.29,7576.29,1894000000
2010/6/23,09:02:00,7573.92,7573.92,7573.92,7573.92,520000000
2010/6/23,09:03:00,7574.24,7574.24,7574.24,7574.24,521000000
2010/6/23,09:04:00,7572.82,7572.82,7572.82,7572.82,548000000
2010/6/23,09:05:00,7571.93,7571.93,7571.93,7571.93,533000000
2010/6/23,09:06:00,7571.94,7571.94,7571.94,7571.94,515000000
2010/6/23,09:07:00,7569.43,7569.43,7569.43,7569.43,561000000
2010/6/23,09:08:00,7569.82,7569.82,7569.82,7569.82,565000000
2010/6/23,09:09:00,7568.62,7568.62,7568.62,7568.62,470000000
2010/6/23,09:10:00,7565.14,7565.14,7565.14,7565.14,482000000
2010/6/23,09:11:00,7564.95,7564.95,7564.95,7564.95,481000000
2010/6/23,09:12:00,7565.56,7565.56,7565.56,7565.56,478000000
2010/6/23,09:13:00,7565.06,7565.06,7565.06,7565.06,401000000
2010/6/23,09:14:00,7567.08,7567.08,7567.08,7567.08,406000000
2010/6/23,09:15:00,7567.48,7567.48,7567.48,7567.48,439000000
2010/6/23,09:16:00,7568.95,7568.95,7568.95,7568.95,487000000
2010/6/23,09:17:00,7571.23,7571.23,7571.23,7571.23,414000000
2010/6/23,09:18:00,7573.78,7573.78,7573.78,7573.78,434000000
2010/6/23,09:19:00,7574.12,7574.12,7574.12,7574.12,436000000
2010/6/23,09:20:00,7577.95,7577.95,7577.95,7577.95,396000000
2010/6/23,09:21:00,7574.51,7574.51,7574.51,7574.51,413000000
2010/6/23,09:22:00,7575.38,7575.38,7575.38,7575.38,425000000
2010/6/23,09:23:00,7575.86,7575.86,7575.86,7575.86,394000000
2010/6/23,09:24:00,7575.11,7575.11,7575.11,7575.11,380000000
2010/6/23,09:25:00,7575.39,7575.39,7575.39,7575.39,311000000
2010/6/23,09:26:00,7576.50,7576.50,7576.50,7576.50,372000000
2010/6/23,09:27:00,7577.35,7577.35,7577.35,7577.35,368000000
2010/6/23,09:28:00,7577.52,7577.52,7577.52,7577.52,396000000
2010/6/23,09:29:00,7575.83,7575.83,7575.83,7575.83,370000000
2010/6/23,09:30:00,7571.98,7571.98,7571.98,7571.98,467000000
2010/6/23,09:31:00,7563.47,7563.47,7563.47,7563.47,669000000
2010/6/23,09:32:00,7561.54,7561.54,7561.54,7561.54,466000000
2010/6/23,09:33:00,7557.59,7557.59,7557.59,7557.59,422000000
2010/6/23,09:34:00,7553.53,7553.53,7553.53,7553.53,403000000
2010/6/23,09:35:00,7553.21,7553.21,7553.21,7553.21,376000000
2010/6/23,09:36:00,7549.98,7549.98,7549.98,7549.98,437000000
2010/6/23,09:37:00,7550.86,7550.86,7550.86,7550.86,383000000
2010/6/23,09:38:00,7550.56,7550.56,7550.56,7550.56,380000000
2010/6/23,09:39:00,7552.37,7552.37,7552.37,7552.37,287000000
2010/6/23,09:40:00,7551.13,7551.13,7551.13,7551.13,306000000
2010/6/23,09:41:00,7551.47,7551.47,7551.47,7551.47,323000000
2010/6/23,09:42:00,7552.94,7552.94,7552.94,7552.94,289000000
2010/6/23,09:43:00,7552.96,7552.96,7552.96,7552.96,327000000
2010/6/23,09:44:00,7553.18,7553.18,7553.18,7553.18,305000000
2010/6/23,09:45:00,7553.62,7553.62,7553.62,7553.62,299000000
2010/6/23,09:46:00,7557.44,7557.44,7557.44,7557.44,265000000
2010/6/23,09:47:00,7555.79,7555.79,7555.79,7555.79,256000000
2010/6/23,09:48:00,7560.65,7560.65,7560.65,7560.65,377000000
2010/6/23,09:49:00,7561.94,7561.94,7561.94,7561.94,379000000
2010/6/23,09:50:00,7562.02,7562.02,7562.02,7562.02,358000000
2010/6/23,09:51:00,7562.93,7562.93,7562.93,7562.93,357000000
2010/6/23,09:52:00,7563.33,7563.33,7563.33,7563.33,401000000
2010/6/23,09:53:00,7565.38,7565.38,7565.38,7565.38,314000000
2010/6/23,09:54:00,7565.82,7565.82,7565.82,7565.82,267000000
2010/6/23,09:55:00,7566.27,7566.27,7566.27,7566.27,231000000
2010/6/23,09:56:00,7568.00,7568.00,7568.00,7568.00,257000000
2010/6/23,09:57:00,7565.80,7565.80,7565.80,7565.80,250000000
2010/6/23,09:58:00,7567.98,7567.98,7567.98,7567.98,283000000
2010/6/23,09:59:00,7567.89,7567.89,7567.89,7567.89,304000000
2010/6/23,10:00:00,7567.51,7567.51,7567.51,7567.51,276000000
2010/6/23,10:01:00,7567.81,7567.81,7567.81,7567.81,304000000
2010/6/23,10:02:00,7567.74,7567.74,7567.74,7567.74,250000000
2010/6/23,10:03:00,7569.40,7569.40,7569.40,7569.40,235000000
2010/6/23,10:04:00,7570.86,7570.86,7570.86,7570.86,227000000
2010/6/23,10:05:00,7570.22,7570.22,7570.22,7570.22,261000000
2010/6/23,10:06:00,7571.11,7571.11,7571.11,7571.11,255000000
2010/6/23,10:07:00,7571.17,7571.17,7571.17,7571.17,203000000
2010/6/23,10:08:00,7570.77,7570.77,7570.77,7570.77,222000000
2010/6/23,10:09:00,7570.93,7570.93,7570.93,7570.93,208000000
2010/6/23,10:10:00,7572.01,7572.01,7572.01,7572.01,224000000
2010/6/23,10:11:00,7572.89,7572.89,7572.89,7572.89,237000000
2010/6/23,10:12:00,7571.76,7571.76,7571.76,7571.76,278000000
2010/6/23,10:13:00,7572.20,7572.20,7572.20,7572.20,259000000
2010/6/23,10:14:00,7573.54,7573.54,7573.54,7573.54,252000000
2010/6/23,10:15:00,7573.35,7573.35,7573.35,7573.35,219000000
2010/6/23,10:16:00,7578.63,7578.63,7578.63,7578.63,369000000
2010/6/23,10:17:00,7582.00,7582.00,7582.00,7582.00,391000000
2010/6/23,10:18:00,7586.86,7586.86,7586.86,7586.86,508000000
2010/6/23,10:19:00,7589.94,7589.94,7589.94,7589.94,392000000
2010/6/23,10:20:00,7590.79,7590.79,7590.79,7590.79,361000000
2010/6/23,10:21:00,7590.52,7590.52,7590.52,7590.52,368000000
2010/6/23,10:22:00,7595.13,7595.13,7595.13,7595.13,440000000
2010/6/23,10:23:00,7596.30,7596.30,7596.30,7596.30,306000000
2010/6/23,10:24:00,7598.71,7598.71,7598.71,7598.71,344000000
2010/6/23,10:25:00,7598.34,7598.34,7598.34,7598.34,316000000
2010/6/23,10:26:00,7597.46,7597.46,7597.46,7597.46,298000000
2010/6/23,10:27:00,7595.86,7595.86,7595.86,7595.86,230000000
2010/6/23,10:28:00,7595.56,7595.56,7595.56,7595.56,276000000
2010/6/23,10:29:00,7594.60,7594.60,7594.60,7594.60,278000000
2010/6/23,10:30:00,7596.63,7596.63,7596.63,7596.63,294000000
2010/6/23,10:31:00,7593.47,7593.47,7593.47,7593.47,242000000
2010/6/23,10:32:00,7596.24,7596.24,7596.24,7596.24,263000000
2010/6/23,10:33:00,7594.51,7594.51,7594.51,7594.51,239000000
2010/6/23,10:34:00,7593.54,7593.54,7593.54,7593.54,270000000
2010/6/23,10:35:00,7595.02,7595.02,7595.02,7595.02,249000000
2010/6/23,10:36:00,7594.35,7594.35,7594.35,7594.35,212000000
2010/6/23,10:37:00,7594.53,7594.53,7594.53,7594.53,239000000
2010/6/23,10:38:00,7593.59,7593.59,7593.59,7593.59,248000000
2010/6/23,10:39:00,7592.04,7592.04,7592.04,7592.04,227000000
2010/6/23,10:40:00,7596.83,7596.83,7596.83,7596.83,228000000
2010/6/23,10:41:00,7595.29,7595.29,7595.29,7595.29,245000000
2010/6/23,10:42:00,7594.29,7594.29,7594.29,7594.29,259000000
2010/6/23,10:43:00,7593.20,7593.20,7593.20,7593.20,207000000
2010/6/23,10:44:00,7594.74,7594.74,7594.74,7594.74,201000000
2010/6/23,10:45:00,7594.74,7594.74,7594.74,7594.74,203000000
2010/6/23,10:46:00,7595.48,7595.48,7595.48,7595.48,197000000
2010/6/23,10:47:00,7594.15,7594.15,7594.15,7594.15,225000000
2010/6/23,10:48:00,7595.37,7595.37,7595.37,7595.37,159000000
2010/6/23,10:49:00,7595.44,7595.44,7595.44,7595.44,174000000
2010/6/23,10:50:00,7593.69,7593.69,7593.69,7593.69,166000000
2010/6/23,10:51:00,7593.82,7593.82,7593.82,7593.82,179000000
2010/6/23,10:52:00,7595.61,7595.61,7595.61,7595.61,206000000
2010/6/23,10:53:00,7595.54,7595.54,7595.54,7595.54,236000000
2010/6/23,10:54:00,7596.26,7596.26,7596.26,7596.26,222000000
2010/6/23,10:55:00,7597.74,7597.74,7597.74,7597.74,238000000
2010/6/23,10:56:00,7598.90,7598.90,7598.90,7598.90,252000000
2010/6/23,10:57:00,7600.16,7600.16,7600.16,7600.16,243000000
2010/6/23,10:58:00,7606.86,7606.86,7606.86,7606.86,422000000
2010/6/23,10:59:00,7611.49,7611.49,7611.49,7611.49,457000000
2010/6/23,11:00:00,7613.54,7613.54,7613.54,7613.54,402000000
2010/6/23,11:01:00,7614.62,7614.62,7614.62,7614.62,382000000
2010/6/23,11:02:00,7615.44,7615.44,7615.44,7615.44,387000000
2010/6/23,11:03:00,7613.50,7613.50,7613.50,7613.50,314000000
2010/6/23,11:04:00,7613.29,7613.29,7613.29,7613.29,295000000
2010/6/23,11:05:00,7612.38,7612.38,7612.38,7612.38,262000000
2010/6/23,11:06:00,7612.79,7612.79,7612.79,7612.79,215000000
2010/6/23,11:07:00,7610.16,7610.16,7610.16,7610.16,241000000
2010/6/23,11:08:00,7609.14,7609.14,7609.14,7609.14,222000000
2010/6/23,11:09:00,7608.84,7608.84,7608.84,7608.84,235000000
2010/6/23,11:10:00,7606.81,7606.81,7606.81,7606.81,215000000
2010/6/23,11:11:00,7606.28,7606.28,7606.28,7606.28,223000000
2010/6/23,11:12:00,7604.37,7604.37,7604.37,7604.37,242000000
2010/6/23,11:13:00,7603.12,7603.12,7603.12,7603.12,230000000
2010/6/23,11:14:00,7602.20,7602.20,7602.20,7602.20,233000000
2010/6/23,11:15:00,7601.82,7601.82,7601.82,7601.82,221000000
2010/6/23,11:16:00,7600.76,7600.76,7600.76,7600.76,233000000
2010/6/23,11:17:00,7601.23,7601.23,7601.23,7601.23,226000000
2010/6/23,11:18:00,7599.47,7599.47,7599.47,7599.47,218000000
2010/6/23,11:19:00,7600.55,7600.55,7600.55,7600.55,186000000
2010/6/23,11:20:00,7600.77,7600.77,7600.77,7600.77,249000000
2010/6/23,11:21:00,7599.59,7599.59,7599.59,7599.59,177000000
2010/6/23,11:22:00,7596.76,7596.76,7596.76,7596.76,203000000
2010/6/23,11:23:00,7596.59,7596.59,7596.59,7596.59,223000000
2010/6/23,11:24:00,7595.05,7595.05,7595.05,7595.05,193000000
2010/6/23,11:25:00,7595.19,7595.19,7595.19,7595.19,178000000
2010/6/23,11:26:00,7594.94,7594.94,7594.94,7594.94,207000000
2010/6/23,11:27:00,7593.28,7593.28,7593.28,7593.28,235000000
2010/6/23,11:28:00,7593.22,7593.22,7593.22,7593.22,203000000
2010/6/23,11:29:00,7592.93,7592.93,7592.93,7592.93,202000000
2010/6/23,11:30:00,7592.37,7592.37,7592.37,7592.37,184000000
2010/6/23,11:31:00,7591.86,7591.86,7591.86,7591.86,207000000
2010/6/23,11:32:00,7591.63,7591.63,7591.63,7591.63,189000000
2010/6/23,11:33:00,7591.41,7591.41,7591.41,7591.41,172000000
2010/6/23,11:34:00,7590.02,7590.02,7590.02,7590.02,184000000
2010/6/23,11:35:00,7590.16,7590.16,7590.16,7590.16,177000000
2010/6/23,11:36:00,7590.68,7590.68,7590.68,7590.68,145000000
2010/6/23,11:37:00,7590.50,7590.50,7590.50,7590.50,158000000
2010/6/23,11:38:00,7588.45,7588.45,7588.45,7588.45,138000000
2010/6/23,11:39:00,7588.00,7588.00,7588.00,7588.00,213000000
2010/6/23,11:40:00,7588.67,7588.67,7588.67,7588.67,206000000
2010/6/23,11:41:00,7585.48,7585.48,7585.48,7585.48,189000000
2010/6/23,11:42:00,7583.54,7583.54,7583.54,7583.54,221000000
2010/6/23,11:43:00,7585.03,7585.03,7585.03,7585.03,196000000
2010/6/23,11:44:00,7582.62,7582.62,7582.62,7582.62,256000000
2010/6/23,11:45:00,7584.42,7584.42,7584.42,7584.42,178000000
2010/6/23,11:46:00,7581.55,7581.55,7581.55,7581.55,223000000
2010/6/23,11:47:00,7580.97,7580.97,7580.97,7580.97,191000000
2010/6/23,11:48:00,7583.94,7583.94,7583.94,7583.94,194000000
2010/6/23,11:49:00,7582.72,7582.72,7582.72,7582.72,246000000
2010/6/23,11:50:00,7582.23,7582.23,7582.23,7582.23,196000000
2010/6/23,11:51:00,7581.24,7581.24,7581.24,7581.24,179000000
2010/6/23,11:52:00,7583.06,7583.06,7583.06,7583.06,172000000
2010/6/23,11:53:00,7582.69,7582.69,7582.69,7582.69,169000000
2010/6/23,11:54:00,7583.16,7583.16,7583.16,7583.16,171000000
2010/6/23,11:55:00,7582.95,7582.95,7582.95,7582.95,210000000
2010/6/23,11:56:00,7578.86,7578.86,7578.86,7578.86,186000000
2010/6/23,11:57:00,7580.45,7580.45,7580.45,7580.45,184000000
2010/6/23,11:58:00,7579.59,7579.59,7579.59,7579.59,184000000
2010/6/23,11:59:00,7579.38,7579.38,7579.38,7579.38,166000000
2010/6/23,12:00:00,7579.76,7579.76,7579.76,7579.76,161000000
2010/6/23,12:01:00,7578.63,7578.63,7578.63,7578.63,157000000
2010/6/23,12:02:00,7580.44,7580.44,7580.44,7580.44,122000000
2010/6/23,12:03:00,7580.44,7580.44,7580.44,7580.44,159000000
2010/6/23,12:04:00,7580.57,7580.57,7580.57,7580.57,172000000
2010/6/23,12:05:00,7582.97,7582.97,7582.97,7582.97,141000000
2010/6/23,12:06:00,7582.16,7582.16,7582.16,7582.16,172000000
2010/6/23,12:07:00,7583.03,7583.03,7583.03,7583.03,167000000
2010/6/23,12:08:00,7582.51,7582.51,7582.51,7582.51,153000000
2010/6/23,12:09:00,7582.25,7582.25,7582.25,7582.25,203000000
2010/6/23,12:10:00,7582.17,7582.17,7582.17,7582.17,198000000
2010/6/23,12:11:00,7581.62,7581.62,7581.62,7581.62,235000000
2010/6/23,12:12:00,7582.26,7582.26,7582.26,7582.26,169000000
2010/6/23,12:13:00,7583.05,7583.05,7583.05,7583.05,160000000
2010/6/23,12:14:00,7580.63,7580.63,7580.63,7580.63,178000000
2010/6/23,12:15:00,7579.46,7579.46,7579.46,7579.46,189000000
2010/6/23,12:16:00,7581.83,7581.83,7581.83,7581.83,173000000
2010/6/23,12:17:00,7579.76,7579.76,7579.76,7579.76,189000000
2010/6/23,12:18:00,7578.64,7578.64,7578.64,7578.64,167000000
2010/6/23,12:19:00,7578.81,7578.81,7578.81,7578.81,192000000
2010/6/23,12:20:00,7580.72,7580.72,7580.72,7580.72,211000000
2010/6/23,12:21:00,7577.52,7577.52,7577.52,7577.52,158000000
2010/6/23,12:22:00,7578.92,7578.92,7578.92,7578.92,174000000
2010/6/23,12:23:00,7578.02,7578.02,7578.02,7578.02,165000000
2010/6/23,12:24:00,7578.88,7578.88,7578.88,7578.88,166000000
2010/6/23,12:25:00,7579.28,7579.28,7579.28,7579.28,198000000
2010/6/23,12:26:00,7578.92,7578.92,7578.92,7578.92,158000000
2010/6/23,12:27:00,7579.37,7579.37,7579.37,7579.37,137000000
2010/6/23,12:28:00,7579.31,7579.31,7579.31,7579.31,228000000
2010/6/23,12:29:00,7579.47,7579.47,7579.47,7579.47,184000000
2010/6/23,12:30:00,7580.93,7580.93,7580.93,7580.93,195000000
2010/6/23,12:31:00,7582.95,7582.95,7582.95,7582.95,192000000
2010/6/23,12:32:00,7581.06,7581.06,7581.06,7581.06,195000000
2010/6/23,12:33:00,7581.98,7581.98,7581.98,7581.98,178000000
2010/6/23,12:34:00,7582.35,7582.35,7582.35,7582.35,170000000
2010/6/23,12:35:00,7581.20,7581.20,7581.20,7581.20,159000000
2010/6/23,12:36:00,7581.48,7581.48,7581.48,7581.48,276000000
2010/6/23,12:37:00,7581.76,7581.76,7581.76,7581.76,201000000
2010/6/23,12:38:00,7581.96,7581.96,7581.96,7581.96,204000000
2010/6/23,12:39:00,7580.69,7580.69,7580.69,7580.69,177000000
2010/6/23,12:40:00,7578.38,7578.38,7578.38,7578.38,233000000
2010/6/23,12:41:00,7577.51,7577.51,7577.51,7577.51,229000000
2010/6/23,12:42:00,7578.26,7578.26,7578.26,7578.26,228000000
2010/6/23,12:43:00,7574.28,7574.28,7574.28,7574.28,222000000
2010/6/23,12:44:00,7573.54,7573.54,7573.54,7573.54,270000000
2010/6/23,12:45:00,7572.47,7572.47,7572.47,7572.47,224000000
2010/6/23,12:46:00,7573.42,7573.42,7573.42,7573.42,212000000
2010/6/23,12:47:00,7572.65,7572.65,7572.65,7572.65,233000000
2010/6/23,12:48:00,7572.67,7572.67,7572.67,7572.67,261000000
2010/6/23,12:49:00,7570.79,7570.79,7570.79,7570.79,240000000
2010/6/23,12:50:00,7570.63,7570.63,7570.63,7570.63,285000000
2010/6/23,12:51:00,7569.52,7569.52,7569.52,7569.52,217000000
2010/6/23,12:52:00,7570.89,7570.89,7570.89,7570.89,215000000
2010/6/23,12:53:00,7568.80,7568.80,7568.80,7568.80,224000000
2010/6/23,12:54:00,7570.58,7570.58,7570.58,7570.58,239000000
2010/6/23,12:55:00,7570.45,7570.45,7570.45,7570.45,209000000
2010/6/23,12:56:00,7569.56,7569.56,7569.56,7569.56,208000000
2010/6/23,12:57:00,7572.96,7572.96,7572.96,7572.96,218000000
2010/6/23,12:58:00,7572.97,7572.97,7572.97,7572.97,234000000
2010/6/23,12:59:00,7574.95,7574.95,7574.95,7574.95,230000000
2010/6/23,13:00:00,7576.28,7576.28,7576.28,7576.28,194000000
2010/6/23,13:01:00,7577.14,7577.14,7577.14,7577.14,242000000
2010/6/23,13:02:00,7577.67,7577.67,7577.67,7577.67,262000000
2010/6/23,13:03:00,7575.51,7575.51,7575.51,7575.51,242000000
2010/6/23,13:04:00,7575.86,7575.86,7575.86,7575.86,232000000
2010/6/23,13:05:00,7575.08,7575.08,7575.08,7575.08,231000000
2010/6/23,13:06:00,7575.92,7575.92,7575.92,7575.92,219000000
2010/6/23,13:07:00,7574.55,7574.55,7574.55,7574.55,211000000
2010/6/23,13:08:00,7573.36,7573.36,7573.36,7573.36,243000000
2010/6/23,13:09:00,7575.21,7575.21,7575.21,7575.21,279000000
2010/6/23,13:10:00,7572.59,7572.59,7572.59,7572.59,470000000
2010/6/23,13:11:00,7568.65,7568.65,7568.65,7568.65,314000000
2010/6/23,13:12:00,7569.53,7569.53,7569.53,7569.53,310000000
2010/6/23,13:13:00,7569.44,7569.44,7569.44,7569.44,308000000
2010/6/23,13:14:00,7568.67,7568.67,7568.67,7568.67,280000000
2010/6/23,13:15:00,7571.79,7571.79,7571.79,7571.79,246000000
2010/6/23,13:16:00,7572.21,7572.21,7572.21,7572.21,290000000
2010/6/23,13:17:00,7572.65,7572.65,7572.65,7572.65,302000000
2010/6/23,13:18:00,7574.23,7574.23,7574.23,7574.23,292000000
2010/6/23,13:19:00,7575.14,7575.14,7575.14,7575.14,283000000
2010/6/23,13:20:00,7575.24,7575.24,7575.24,7575.24,288000000
2010/6/23,13:21:00,7577.21,7577.21,7577.21,7577.21,326000000
2010/6/23,13:22:00,7577.63,7577.63,7577.63,7577.63,407000000
2010/6/23,13:23:00,7577.26,7577.26,7577.26,7577.26,417000000
2010/6/23,13:24:00,7575.78,7575.78,7575.78,7575.78,388000000
2010/6/23,13:25:00,7576.19,7576.19,7576.19,7576.19,435000000
2010/6/23,13:26:00,7576.19,7576.19,7576.19,7576.19,0
2010/6/23,13:27:00,7576.19,7576.19,7576.19,7576.19,0
2010/6/23,13:28:00,7576.19,7576.19,7576.19,7576.19,0
2010/6/23,13:29:00,7576.19,7576.19,7576.19,7576.19,0
2010/6/23,13:30:00,7582.15,7582.15,7582.15,7582.15,4004000000
2010/6/24,09:01:00,7601.72,7601.72,7601.72,7601.72,2272000000
2010/6/24,09:02:00,7607.63,7607.63,7607.63,7607.63,616000000
2010/6/24,09:03:00,7604.35,7604.35,7604.35,7604.35,672000000
2010/6/24,09:04:00,7599.90,7599.90,7599.90,7599.90,529000000
2010/6/24,09:05:00,7601.69,7601.69,7601.69,7601.69,413000000
2010/6/24,09:06:00,7601.34,7601.34,7601.34,7601.34,390000000
2010/6/24,09:07:00,7598.08,7598.08,7598.08,7598.08,493000000
2010/6/24,09:08:00,7591.66,7591.66,7591.66,7591.66,565000000
2010/6/24,09:09:00,7578.58,7578.58,7578.58,7578.58,655000000
2010/6/24,09:10:00,7574.35,7574.35,7574.35,7574.35,518000000
2010/6/24,09:11:00,7570.41,7570.41,7570.41,7570.41,477000000
2010/6/24,09:12:00,7567.96,7567.96,7567.96,7567.96,442000000
2010/6/24,09:13:00,7568.42,7568.42,7568.42,7568.42,452000000
2010/6/24,09:14:00,7569.90,7569.90,7569.90,7569.90,426000000
2010/6/24,09:15:00,7570.50,7570.50,7570.50,7570.50,433000000
2010/6/24,09:16:00,7573.02,7573.02,7573.02,7573.02,507000000
2010/6/24,09:17:00,7574.30,7574.30,7574.30,7574.30,425000000
2010/6/24,09:18:00,7576.62,7576.62,7576.62,7576.62,432000000
2010/6/24,09:19:00,7575.20,7575.20,7575.20,7575.20,433000000
2010/6/24,09:20:00,7576.94,7576.94,7576.94,7576.94,454000000
2010/6/24,09:21:00,7579.15,7579.15,7579.15,7579.15,526000000
2010/6/24,09:22:00,7579.16,7579.16,7579.16,7579.16,427000000
2010/6/24,09:23:00,7577.72,7577.72,7577.72,7577.72,484000000
2010/6/24,09:24:00,7579.60,7579.60,7579.60,7579.60,481000000
2010/6/24,09:25:00,7582.72,7582.72,7582.72,7582.72,401000000
2010/6/24,09:26:00,7583.70,7583.70,7583.70,7583.70,403000000
2010/6/24,09:27:00,7587.43,7587.43,7587.43,7587.43,416000000
2010/6/24,09:28:00,7592.01,7592.01,7592.01,7592.01,493000000
2010/6/24,09:29:00,7594.32,7594.32,7594.32,7594.32,492000000
2010/6/24,09:30:00,7596.67,7596.67,7596.67,7596.67,460000000
2010/6/24,09:31:00,7598.21,7598.21,7598.21,7598.21,439000000
2010/6/24,09:32:00,7596.68,7596.68,7596.68,7596.68,387000000
2010/6/24,09:33:00,7595.89,7595.89,7595.89,7595.89,348000000
2010/6/24,09:34:00,7596.45,7596.45,7596.45,7596.45,359000000
2010/6/24,09:35:00,7595.77,7595.77,7595.77,7595.77,320000000
2010/6/24,09:36:00,7594.54,7594.54,7594.54,7594.54,327000000
2010/6/24,09:37:00,7595.67,7595.67,7595.67,7595.67,277000000
2010/6/24,09:38:00,7594.81,7594.81,7594.81,7594.81,306000000
2010/6/24,09:39:00,7595.61,7595.61,7595.61,7595.61,277000000
2010/6/24,09:40:00,7594.50,7594.50,7594.50,7594.50,292000000
2010/6/24,09:41:00,7596.13,7596.13,7596.13,7596.13,300000000
2010/6/24,09:42:00,7595.02,7595.02,7595.02,7595.02,289000000
2010/6/24,09:43:00,7596.36,7596.36,7596.36,7596.36,265000000
2010/6/24,09:44:00,7597.54,7597.54,7597.54,7597.54,293000000
2010/6/24,09:45:00,7597.68,7597.68,7597.68,7597.68,312000000
2010/6/24,09:46:00,7597.44,7597.44,7597.44,7597.44,295000000
2010/6/24,09:47:00,7596.24,7596.24,7596.24,7596.24,349000000
2010/6/24,09:48:00,7599.07,7599.07,7599.07,7599.07,367000000
2010/6/24,09:49:00,7599.55,7599.55,7599.55,7599.55,313000000
2010/6/24,09:50:00,7600.31,7600.31,7600.31,7600.31,281000000
2010/6/24,09:51:00,7601.34,7601.34,7601.34,7601.34,340000000
2010/6/24,09:52:00,7601.54,7601.54,7601.54,7601.54,280000000
2010/6/24,09:53:00,7602.76,7602.76,7602.76,7602.76,268000000
2010/6/24,09:54:00,7602.97,7602.97,7602.97,7602.97,330000000
2010/6/24,09:55:00,7603.00,7603.00,7603.00,7603.00,270000000
2010/6/24,09:56:00,7602.73,7602.73,7602.73,7602.73,285000000
2010/6/24,09:57:00,7604.93,7604.93,7604.93,7604.93,291000000
2010/6/24,09:58:00,7600.06,7600.06,7600.06,7600.06,446000000
2010/6/24,09:59:00,7585.74,7585.74,7585.74,7585.74,771000000
2010/6/24,10:00:00,7582.50,7582.50,7582.50,7582.50,585000000
2010/6/24,10:01:00,7576.88,7576.88,7576.88,7576.88,675000000
2010/6/24,10:02:00,7573.64,7573.64,7573.64,7573.64,567000000
2010/6/24,10:03:00,7573.64,7573.64,7573.64,7573.64,425000000
2010/6/24,10:04:00,7574.81,7574.81,7574.81,7574.81,343000000
2010/6/24,10:05:00,7573.89,7573.89,7573.89,7573.89,300000000
2010/6/24,10:06:00,7573.76,7573.76,7573.76,7573.76,272000000
2010/6/24,10:07:00,7575.85,7575.85,7575.85,7575.85,203000000
2010/6/24,10:08:00,7576.06,7576.06,7576.06,7576.06,200000000
2010/6/24,10:09:00,7577.47,7577.47,7577.47,7577.47,218000000
2010/6/24,10:10:00,7579.64,7579.64,7579.64,7579.64,205000000
2010/6/24,10:11:00,7579.88,7579.88,7579.88,7579.88,172000000
2010/6/24,10:12:00,7580.88,7580.88,7580.88,7580.88,170000000
2010/6/24,10:13:00,7582.76,7582.76,7582.76,7582.76,181000000
2010/6/24,10:14:00,7584.96,7584.96,7584.96,7584.96,196000000
2010/6/24,10:15:00,7585.54,7585.54,7585.54,7585.54,197000000
2010/6/24,10:16:00,7586.42,7586.42,7586.42,7586.42,216000000
2010/6/24,10:17:00,7586.63,7586.63,7586.63,7586.63,257000000
2010/6/24,10:18:00,7588.71,7588.71,7588.71,7588.71,230000000
2010/6/24,10:19:00,7588.01,7588.01,7588.01,7588.01,223000000
2010/6/24,10:20:00,7587.41,7587.41,7587.41,7587.41,203000000
2010/6/24,10:21:00,7586.89,7586.89,7586.89,7586.89,175000000
2010/6/24,10:22:00,7587.77,7587.77,7587.77,7587.77,207000000
2010/6/24,10:23:00,7587.93,7587.93,7587.93,7587.93,185000000
2010/6/24,10:24:00,7587.11,7587.11,7587.11,7587.11,173000000
2010/6/24,10:25:00,7590.37,7590.37,7590.37,7590.37,168000000
2010/6/24,10:26:00,7591.66,7591.66,7591.66,7591.66,179000000
2010/6/24,10:27:00,7592.77,7592.77,7592.77,7592.77,207000000
2010/6/24,10:28:00,7595.39,7595.39,7595.39,7595.39,237000000
2010/6/24,10:29:00,7594.72,7594.72,7594.72,7594.72,250000000
2010/6/24,10:30:00,7596.15,7596.15,7596.15,7596.15,282000000
2010/6/24,10:31:00,7598.61,7598.61,7598.61,7598.61,272000000
2010/6/24,10:32:00,7598.36,7598.36,7598.36,7598.36,237000000
2010/6/24,10:33:00,7598.78,7598.78,7598.78,7598.78,241000000
2010/6/24,10:34:00,7598.86,7598.86,7598.86,7598.86,215000000
2010/6/24,10:35:00,7599.01,7599.01,7599.01,7599.01,175000000
2010/6/24,10:36:00,7599.48,7599.48,7599.48,7599.48,206000000
2010/6/24,10:37:00,7597.59,7597.59,7597.59,7597.59,168000000
2010/6/24,10:38:00,7597.32,7597.32,7597.32,7597.32,242000000
2010/6/24,10:39:00,7595.35,7595.35,7595.35,7595.35,298000000
2010/6/24,10:40:00,7592.68,7592.68,7592.68,7592.68,227000000
2010/6/24,10:41:00,7594.85,7594.85,7594.85,7594.85,213000000
2010/6/24,10:42:00,7592.46,7592.46,7592.46,7592.46,274000000
2010/6/24,10:43:00,7593.50,7593.50,7593.50,7593.50,278000000
2010/6/24,10:44:00,7593.48,7593.48,7593.48,7593.48,190000000
2010/6/24,10:45:00,7593.39,7593.39,7593.39,7593.39,208000000
2010/6/24,10:46:00,7599.78,7599.78,7599.78,7599.78,305000000
2010/6/24,10:47:00,7598.84,7598.84,7598.84,7598.84,284000000
2010/6/24,10:48:00,7601.33,7601.33,7601.33,7601.33,251000000
2010/6/24,10:49:00,7601.68,7601.68,7601.68,7601.68,224000000
2010/6/24,10:50:00,7602.04,7602.04,7602.04,7602.04,233000000
2010/6/24,10:51:00,7600.35,7600.35,7600.35,7600.35,260000000
2010/6/24,10:52:00,7600.46,7600.46,7600.46,7600.46,230000000
2010/6/24,10:53:00,7597.77,7597.77,7597.77,7597.77,195000000
2010/6/24,10:54:00,7598.18,7598.18,7598.18,7598.18,191000000
2010/6/24,10:55:00,7597.09,7597.09,7597.09,7597.09,166000000
2010/6/24,10:56:00,7597.65,7597.65,7597.65,7597.65,182000000
2010/6/24,10:57:00,7597.32,7597.32,7597.32,7597.32,164000000
2010/6/24,10:58:00,7596.24,7596.24,7596.24,7596.24,156000000
2010/6/24,10:59:00,7596.61,7596.61,7596.61,7596.61,156000000
2010/6/24,11:00:00,7596.24,7596.24,7596.24,7596.24,166000000
2010/6/24,11:01:00,7597.15,7597.15,7597.15,7597.15,140000000
2010/6/24,11:02:00,7596.26,7596.26,7596.26,7596.26,147000000
2010/6/24,11:03:00,7594.84,7594.84,7594.84,7594.84,170000000
2010/6/24,11:04:00,7597.45,7597.45,7597.45,7597.45,196000000
2010/6/24,11:05:00,7596.24,7596.24,7596.24,7596.24,219000000
2010/6/24,11:06:00,7596.90,7596.90,7596.90,7596.90,242000000
2010/6/24,11:07:00,7593.35,7593.35,7593.35,7593.35,214000000
2010/6/24,11:08:00,7594.98,7594.98,7594.98,7594.98,206000000
2010/6/24,11:09:00,7597.02,7597.02,7597.02,7597.02,196000000
2010/6/24,11:10:00,7598.14,7598.14,7598.14,7598.14,187000000
2010/6/24,11:11:00,7599.36,7599.36,7599.36,7599.36,186000000
2010/6/24,11:12:00,7597.06,7597.06,7597.06,7597.06,221000000
2010/6/24,11:13:00,7601.92,7601.92,7601.92,7601.92,231000000
2010/6/24,11:14:00,7600.56,7600.56,7600.56,7600.56,214000000
2010/6/24,11:15:00,7598.37,7598.37,7598.37,7598.37,238000000
2010/6/24,11:16:00,7599.35,7599.35,7599.35,7599.35,178000000
2010/6/24,11:17:00,7599.92,7599.92,7599.92,7599.92,157000000
2010/6/24,11:18:00,7597.61,7597.61,7597.61,7597.61,235000000
2010/6/24,11:19:00,7598.84,7598.84,7598.84,7598.84,228000000
2010/6/24,11:20:00,7599.85,7599.85,7599.85,7599.85,252000000
2010/6/24,11:21:00,7601.47,7601.47,7601.47,7601.47,203000000
2010/6/24,11:22:00,7600.05,7600.05,7600.05,7600.05,181000000
2010/6/24,11:23:00,7600.80,7600.80,7600.80,7600.80,231000000
2010/6/24,11:24:00,7599.59,7599.59,7599.59,7599.59,173000000
2010/6/24,11:25:00,7599.34,7599.34,7599.34,7599.34,163000000
2010/6/24,11:26:00,7601.58,7601.58,7601.58,7601.58,211000000
2010/6/24,11:27:00,7600.28,7600.28,7600.28,7600.28,184000000
2010/6/24,11:28:00,7601.61,7601.61,7601.61,7601.61,183000000
2010/6/24,11:29:00,7600.94,7600.94,7600.94,7600.94,218000000
2010/6/24,11:30:00,7602.31,7602.31,7602.31,7602.31,178000000
2010/6/24,11:31:00,7603.21,7603.21,7603.21,7603.21,169000000
2010/6/24,11:32:00,7601.04,7601.04,7601.04,7601.04,171000000
2010/6/24,11:33:00,7601.77,7601.77,7601.77,7601.77,182000000
2010/6/24,11:34:00,7603.62,7603.62,7603.62,7603.62,185000000
2010/6/24,11:35:00,7600.52,7600.52,7600.52,7600.52,197000000
2010/6/24,11:36:00,7601.42,7601.42,7601.42,7601.42,211000000
2010/6/24,11:37:00,7601.47,7601.47,7601.47,7601.47,194000000
2010/6/24,11:38:00,7601.16,7601.16,7601.16,7601.16,190000000
2010/6/24,11:39:00,7601.72,7601.72,7601.72,7601.72,159000000
2010/6/24,11:40:00,7599.55,7599.55,7599.55,7599.55,145000000
2010/6/24,11:41:00,7598.95,7598.95,7598.95,7598.95,161000000
2010/6/24,11:42:00,7599.50,7599.50,7599.50,7599.50,207000000
2010/6/24,11:43:00,7601.15,7601.15,7601.15,7601.15,144000000
2010/6/24,11:44:00,7596.94,7596.94,7596.94,7596.94,158000000
2010/6/24,11:45:00,7601.44,7601.44,7601.44,7601.44,155000000
2010/6/24,11:46:00,7598.78,7598.78,7598.78,7598.78,156000000
2010/6/24,11:47:00,7600.68,7600.68,7600.68,7600.68,148000000
2010/6/24,11:48:00,7600.06,7600.06,7600.06,7600.06,157000000
2010/6/24,11:49:00,7601.12,7601.12,7601.12,7601.12,152000000
2010/6/24,11:50:00,7601.09,7601.09,7601.09,7601.09,267000000
2010/6/24,11:51:00,7600.20,7600.20,7600.20,7600.20,169000000
2010/6/24,11:52:00,7601.15,7601.15,7601.15,7601.15,197000000
2010/6/24,11:53:00,7599.76,7599.76,7599.76,7599.76,165000000
2010/6/24,11:54:00,7601.32,7601.32,7601.32,7601.32,222000000
2010/6/24,11:55:00,7599.54,7599.54,7599.54,7599.54,164000000
2010/6/24,11:56:00,7599.99,7599.99,7599.99,7599.99,154000000
2010/6/24,11:57:00,7598.79,7598.79,7598.79,7598.79,125000000
2010/6/24,11:58:00,7600.76,7600.76,7600.76,7600.76,141000000
2010/6/24,11:59:00,7597.62,7597.62,7597.62,7597.62,148000000
2010/6/24,12:00:00,7599.30,7599.30,7599.30,7599.30,192000000
2010/6/24,12:01:00,7596.29,7596.29,7596.29,7596.29,178000000
2010/6/24,12:02:00,7596.41,7596.41,7596.41,7596.41,139000000
2010/6/24,12:03:00,7598.77,7598.77,7598.77,7598.77,147000000
2010/6/24,12:04:00,7598.49,7598.49,7598.49,7598.49,156000000
2010/6/24,12:05:00,7597.20,7597.20,7597.20,7597.20,146000000
2010/6/24,12:06:00,7600.16,7600.16,7600.16,7600.16,162000000
2010/6/24,12:07:00,7599.44,7599.44,7599.44,7599.44,215000000
2010/6/24,12:08:00,7597.82,7597.82,7597.82,7597.82,137000000
2010/6/24,12:09:00,7597.46,7597.46,7597.46,7597.46,154000000
2010/6/24,12:10:00,7601.72,7601.72,7601.72,7601.72,204000000
2010/6/24,12:11:00,7600.18,7600.18,7600.18,7600.18,183000000
2010/6/24,12:12:00,7601.37,7601.37,7601.37,7601.37,160000000
2010/6/24,12:13:00,7600.11,7600.11,7600.11,7600.11,163000000
2010/6/24,12:14:00,7602.46,7602.46,7602.46,7602.46,165000000
2010/6/24,12:15:00,7601.63,7601.63,7601.63,7601.63,150000000
2010/6/24,12:16:00,7602.76,7602.76,7602.76,7602.76,159000000
2010/6/24,12:17:00,7601.23,7601.23,7601.23,7601.23,168000000
2010/6/24,12:18:00,7599.65,7599.65,7599.65,7599.65,195000000
2010/6/24,12:19:00,7598.56,7598.56,7598.56,7598.56,211000000
2010/6/24,12:20:00,7598.94,7598.94,7598.94,7598.94,161000000
2010/6/24,12:21:00,7602.34,7602.34,7602.34,7602.34,174000000
2010/6/24,12:22:00,7600.21,7600.21,7600.21,7600.21,166000000
2010/6/24,12:23:00,7597.90,7597.90,7597.90,7597.90,154000000
2010/6/24,12:24:00,7597.80,7597.80,7597.80,7597.80,136000000
2010/6/24,12:25:00,7600.59,7600.59,7600.59,7600.59,186000000
2010/6/24,12:26:00,7597.35,7597.35,7597.35,7597.35,153000000
2010/6/24,12:27:00,7598.00,7598.00,7598.00,7598.00,158000000
2010/6/24,12:28:00,7596.71,7596.71,7596.71,7596.71,174000000
2010/6/24,12:29:00,7597.52,7597.52,7597.52,7597.52,174000000
2010/6/24,12:30:00,7599.26,7599.26,7599.26,7599.26,237000000
2010/6/24,12:31:00,7596.87,7596.87,7596.87,7596.87,227000000
2010/6/24,12:32:00,7599.56,7599.56,7599.56,7599.56,180000000
2010/6/24,12:33:00,7595.14,7595.14,7595.14,7595.14,170000000
2010/6/24,12:34:00,7595.39,7595.39,7595.39,7595.39,171000000
2010/6/24,12:35:00,7594.76,7594.76,7594.76,7594.76,188000000
2010/6/24,12:36:00,7594.55,7594.55,7594.55,7594.55,210000000
2010/6/24,12:37:00,7592.65,7592.65,7592.65,7592.65,212000000
2010/6/24,12:38:00,7593.04,7593.04,7593.04,7593.04,279000000
2010/6/24,12:39:00,7592.73,7592.73,7592.73,7592.73,231000000
2010/6/24,12:40:00,7590.19,7590.19,7590.19,7590.19,233000000
2010/6/24,12:41:00,7590.27,7590.27,7590.27,7590.27,231000000
2010/6/24,12:42:00,7588.90,7588.90,7588.90,7588.90,189000000
2010/6/24,12:43:00,7591.41,7591.41,7591.41,7591.41,234000000
2010/6/24,12:44:00,7589.87,7589.87,7589.87,7589.87,183000000
2010/6/24,12:45:00,7589.32,7589.32,7589.32,7589.32,140000000
2010/6/24,12:46:00,7590.96,7590.96,7590.96,7590.96,157000000
2010/6/24,12:47:00,7589.97,7589.97,7589.97,7589.97,193000000
2010/6/24,12:48:00,7590.49,7590.49,7590.49,7590.49,237000000
2010/6/24,12:49:00,7592.47,7592.47,7592.47,7592.47,181000000
2010/6/24,12:50:00,7590.42,7590.42,7590.42,7590.42,149000000
2010/6/24,12:51:00,7591.38,7591.38,7591.38,7591.38,179000000
2010/6/24,12:52:00,7590.81,7590.81,7590.81,7590.81,135000000
2010/6/24,12:53:00,7591.54,7591.54,7591.54,7591.54,166000000
2010/6/24,12:54:00,7590.11,7590.11,7590.11,7590.11,193000000
2010/6/24,12:55:00,7589.05,7589.05,7589.05,7589.05,394000000
2010/6/24,12:56:00,7590.87,7590.87,7590.87,7590.87,198000000
2010/6/24,12:57:00,7590.79,7590.79,7590.79,7590.79,218000000
2010/6/24,12:58:00,7591.22,7591.22,7591.22,7591.22,220000000
2010/6/24,12:59:00,7593.83,7593.83,7593.83,7593.83,219000000
2010/6/24,13:00:00,7591.76,7591.76,7591.76,7591.76,170000000
2010/6/24,13:01:00,7592.22,7592.22,7592.22,7592.22,182000000
2010/6/24,13:02:00,7595.88,7595.88,7595.88,7595.88,274000000
2010/6/24,13:03:00,7594.39,7594.39,7594.39,7594.39,280000000
2010/6/24,13:04:00,7593.26,7593.26,7593.26,7593.26,240000000
2010/6/24,13:05:00,7592.77,7592.77,7592.77,7592.77,226000000
2010/6/24,13:06:00,7591.61,7591.61,7591.61,7591.61,229000000
2010/6/24,13:07:00,7591.15,7591.15,7591.15,7591.15,232000000
2010/6/24,13:08:00,7590.91,7590.91,7590.91,7590.91,283000000
2010/6/24,13:09:00,7590.62,7590.62,7590.62,7590.62,298000000
2010/6/24,13:10:00,7592.13,7592.13,7592.13,7592.13,278000000
2010/6/24,13:11:00,7589.85,7589.85,7589.85,7589.85,306000000
2010/6/24,13:12:00,7589.73,7589.73,7589.73,7589.73,275000000
2010/6/24,13:13:00,7588.59,7588.59,7588.59,7588.59,309000000
2010/6/24,13:14:00,7591.03,7591.03,7591.03,7591.03,382000000
2010/6/24,13:15:00,7591.16,7591.16,7591.16,7591.16,392000000
2010/6/24,13:16:00,7590.51,7590.51,7590.51,7590.51,344000000
2010/6/24,13:17:00,7590.62,7590.62,7590.62,7590.62,380000000
2010/6/24,13:18:00,7590.31,7590.31,7590.31,7590.31,402000000
2010/6/24,13:19:00,7591.04,7591.04,7591.04,7591.04,336000000
2010/6/24,13:20:00,7589.58,7589.58,7589.58,7589.58,325000000
2010/6/24,13:21:00,7589.91,7589.91,7589.91,7589.91,372000000
2010/6/24,13:22:00,7592.04,7592.04,7592.04,7592.04,427000000
2010/6/24,13:23:00,7591.58,7591.58,7591.58,7591.58,443000000
2010/6/24,13:24:00,7590.30,7590.30,7590.30,7590.30,511000000
2010/6/24,13:25:00,7592.34,7592.34,7592.34,7592.34,503000000
2010/6/24,13:26:00,7592.34,7592.34,7592.34,7592.34,0
2010/6/24,13:27:00,7592.34,7592.34,7592.34,7592.34,0
2010/6/24,13:28:00,7592.34,7592.34,7592.34,7592.34,0
2010/6/24,13:29:00,7592.34,7592.34,7592.34,7592.34,0
2010/6/24,13:30:00,7589.89,7589.89,7589.89,7589.89,4112999936
2010/6/25,09:01:00,7509.72,7509.72,7509.72,7509.72,3208999936
2010/6/25,09:02:00,7514.89,7514.89,7514.89,7514.89,764000000
2010/6/25,09:03:00,7514.30,7514.30,7514.30,7514.30,849000000
2010/6/25,09:04:00,7516.67,7516.67,7516.67,7516.67,916000000
2010/6/25,09:05:00,7520.69,7520.69,7520.69,7520.69,759000000
2010/6/25,09:06:00,7523.18,7523.18,7523.18,7523.18,690000000
2010/6/25,09:07:00,7523.66,7523.66,7523.66,7523.66,765000000
2010/6/25,09:08:00,7526.03,7526.03,7526.03,7526.03,672000000
2010/6/25,09:09:00,7524.68,7524.68,7524.68,7524.68,668000000
2010/6/25,09:10:00,7522.40,7522.40,7522.40,7522.40,584000000
2010/6/25,09:11:00,7519.32,7519.32,7519.32,7519.32,552000000
2010/6/25,09:12:00,7514.99,7514.99,7514.99,7514.99,630000000
2010/6/25,09:13:00,7511.87,7511.87,7511.87,7511.87,611000000
2010/6/25,09:14:00,7511.91,7511.91,7511.91,7511.91,637000000
2010/6/25,09:15:00,7508.52,7508.52,7508.52,7508.52,609000000
2010/6/25,09:16:00,7507.71,7507.71,7507.71,7507.71,543000000
2010/6/25,09:17:00,7505.18,7505.18,7505.18,7505.18,520000000
2010/6/25,09:18:00,7505.28,7505.28,7505.28,7505.28,523000000
2010/6/25,09:19:00,7503.82,7503.82,7503.82,7503.82,501000000
2010/6/25,09:20:00,7502.07,7502.07,7502.07,7502.07,420000000
2010/6/25,09:21:00,7508.10,7508.10,7508.10,7508.10,506000000
2010/6/25,09:22:00,7511.12,7511.12,7511.12,7511.12,494000000
2010/6/25,09:23:00,7514.59,7514.59,7514.59,7514.59,464000000
2010/6/25,09:24:00,7514.61,7514.61,7514.61,7514.61,454000000
2010/6/25,09:25:00,7516.13,7516.13,7516.13,7516.13,368000000
2010/6/25,09:26:00,7517.58,7517.58,7517.58,7517.58,346000000
2010/6/25,09:27:00,7517.84,7517.84,7517.84,7517.84,344000000
2010/6/25,09:28:00,7518.17,7518.17,7518.17,7518.17,482000000
2010/6/25,09:29:00,7514.43,7514.43,7514.43,7514.43,416000000
2010/6/25,09:30:00,7513.84,7513.84,7513.84,7513.84,354000000
2010/6/25,09:31:00,7514.06,7514.06,7514.06,7514.06,521000000
2010/6/25,09:32:00,7512.88,7512.88,7512.88,7512.88,441000000
2010/6/25,09:33:00,7519.46,7519.46,7519.46,7519.46,504000000
2010/6/25,09:34:00,7525.10,7525.10,7525.10,7525.10,469000000
2010/6/25,09:35:00,7524.49,7524.49,7524.49,7524.49,474000000
2010/6/25,09:36:00,7521.05,7521.05,7521.05,7521.05,395000000
2010/6/25,09:37:00,7521.49,7521.49,7521.49,7521.49,338000000
2010/6/25,09:38:00,7519.57,7519.57,7519.57,7519.57,270000000
2010/6/25,09:39:00,7518.87,7518.87,7518.87,7518.87,282000000
2010/6/25,09:40:00,7521.85,7521.85,7521.85,7521.85,298000000
2010/6/25,09:41:00,7520.24,7520.24,7520.24,7520.24,302000000
2010/6/25,09:42:00,7519.77,7519.77,7519.77,7519.77,247000000
2010/6/25,09:43:00,7518.31,7518.31,7518.31,7518.31,238000000
2010/6/25,09:44:00,7516.46,7516.46,7516.46,7516.46,255000000
2010/6/25,09:45:00,7518.02,7518.02,7518.02,7518.02,302000000
2010/6/25,09:46:00,7518.30,7518.30,7518.30,7518.30,287000000
2010/6/25,09:47:00,7521.96,7521.96,7521.96,7521.96,312000000
2010/6/25,09:48:00,7521.41,7521.41,7521.41,7521.41,302000000
2010/6/25,09:49:00,7520.33,7520.33,7520.33,7520.33,241000000
2010/6/25,09:50:00,7524.53,7524.53,7524.53,7524.53,337000000
2010/6/25,09:51:00,7524.83,7524.83,7524.83,7524.83,283000000
2010/6/25,09:52:00,7519.02,7519.02,7519.02,7519.02,301000000
2010/6/25,09:53:00,7519.95,7519.95,7519.95,7519.95,286000000
2010/6/25,09:54:00,7520.32,7520.32,7520.32,7520.32,276000000
2010/6/25,09:55:00,7520.63,7520.63,7520.63,7520.63,302000000
2010/6/25,09:56:00,7517.86,7517.86,7517.86,7517.86,318000000
2010/6/25,09:57:00,7515.89,7515.89,7515.89,7515.89,332000000
2010/6/25,09:58:00,7516.16,7516.16,7516.16,7516.16,339000000
2010/6/25,09:59:00,7515.62,7515.62,7515.62,7515.62,395000000
2010/6/25,10:00:00,7516.93,7516.93,7516.93,7516.93,372000000
2010/6/25,10:01:00,7517.21,7517.21,7517.21,7517.21,354000000
2010/6/25,10:02:00,7516.73,7516.73,7516.73,7516.73,257000000
2010/6/25,10:03:00,7516.88,7516.88,7516.88,7516.88,231000000
2010/6/25,10:04:00,7512.73,7512.73,7512.73,7512.73,211000000
2010/6/25,10:05:00,7511.61,7511.61,7511.61,7511.61,347000000
2010/6/25,10:06:00,7511.73,7511.73,7511.73,7511.73,298000000
2010/6/25,10:07:00,7510.58,7510.58,7510.58,7510.58,362000000
2010/6/25,10:08:00,7513.73,7513.73,7513.73,7513.73,316000000
2010/6/25,10:09:00,7513.59,7513.59,7513.59,7513.59,282000000
2010/6/25,10:10:00,7514.41,7514.41,7514.41,7514.41,287000000
2010/6/25,10:11:00,7515.43,7515.43,7515.43,7515.43,247000000
2010/6/25,10:12:00,7516.61,7516.61,7516.61,7516.61,209000000
2010/6/25,10:13:00,7514.13,7514.13,7514.13,7514.13,235000000
2010/6/25,10:14:00,7511.42,7511.42,7511.42,7511.42,194000000
2010/6/25,10:15:00,7513.21,7513.21,7513.21,7513.21,223000000
2010/6/25,10:16:00,7513.84,7513.84,7513.84,7513.84,239000000
2010/6/25,10:17:00,7515.42,7515.42,7515.42,7515.42,220000000
2010/6/25,10:18:00,7516.79,7516.79,7516.79,7516.79,246000000
2010/6/25,10:19:00,7519.80,7519.80,7519.80,7519.80,262000000
2010/6/25,10:20:00,7520.77,7520.77,7520.77,7520.77,332000000
2010/6/25,10:21:00,7522.50,7522.50,7522.50,7522.50,212000000
2010/6/25,10:22:00,7522.46,7522.46,7522.46,7522.46,242000000
2010/6/25,10:23:00,7521.85,7521.85,7521.85,7521.85,242000000
2010/6/25,10:24:00,7519.87,7519.87,7519.87,7519.87,252000000
2010/6/25,10:25:00,7518.73,7518.73,7518.73,7518.73,263000000
2010/6/25,10:26:00,7518.88,7518.88,7518.88,7518.88,198000000
2010/6/25,10:27:00,7518.75,7518.75,7518.75,7518.75,171000000
2010/6/25,10:28:00,7520.20,7520.20,7520.20,7520.20,191000000
2010/6/25,10:29:00,7521.96,7521.96,7521.96,7521.96,209000000
2010/6/25,10:30:00,7521.61,7521.61,7521.61,7521.61,231000000
2010/6/25,10:31:00,7519.41,7519.41,7519.41,7519.41,216000000
2010/6/25,10:32:00,7521.01,7521.01,7521.01,7521.01,236000000
2010/6/25,10:33:00,7518.60,7518.60,7518.60,7518.60,226000000
2010/6/25,10:34:00,7522.71,7522.71,7522.71,7522.71,257000000
2010/6/25,10:35:00,7523.54,7523.54,7523.54,7523.54,275000000
2010/6/25,10:36:00,7525.92,7525.92,7525.92,7525.92,241000000
2010/6/25,10:37:00,7526.62,7526.62,7526.62,7526.62,379000000
2010/6/25,10:38:00,7525.78,7525.78,7525.78,7525.78,307000000
2010/6/25,10:39:00,7527.48,7527.48,7527.48,7527.48,235000000
2010/6/25,10:40:00,7525.91,7525.91,7525.91,7525.91,270000000
2010/6/25,10:41:00,7524.79,7524.79,7524.79,7524.79,261000000
2010/6/25,10:42:00,7527.06,7527.06,7527.06,7527.06,263000000
2010/6/25,10:43:00,7526.52,7526.52,7526.52,7526.52,279000000
2010/6/25,10:44:00,7527.88,7527.88,7527.88,7527.88,291000000
2010/6/25,10:45:00,7527.22,7527.22,7527.22,7527.22,256000000
2010/6/25,10:46:00,7530.75,7530.75,7530.75,7530.75,276000000
2010/6/25,10:47:00,7531.51,7531.51,7531.51,7531.51,279000000
2010/6/25,10:48:00,7531.56,7531.56,7531.56,7531.56,288000000
2010/6/25,10:49:00,7530.85,7530.85,7530.85,7530.85,313000000
2010/6/25,10:50:00,7531.71,7531.71,7531.71,7531.71,383000000
2010/6/25,10:51:00,7532.55,7532.55,7532.55,7532.55,368000000
2010/6/25,10:52:00,7531.43,7531.43,7531.43,7531.43,275000000
2010/6/25,10:53:00,7531.98,7531.98,7531.98,7531.98,258000000
2010/6/25,10:54:00,7532.06,7532.06,7532.06,7532.06,259000000
2010/6/25,10:55:00,7530.12,7530.12,7530.12,7530.12,282000000
2010/6/25,10:56:00,7532.05,7532.05,7532.05,7532.05,234000000
2010/6/25,10:57:00,7533.72,7533.72,7533.72,7533.72,304000000
2010/6/25,10:58:00,7534.51,7534.51,7534.51,7534.51,252000000
2010/6/25,10:59:00,7533.66,7533.66,7533.66,7533.66,362000000
2010/6/25,11:00:00,7534.99,7534.99,7534.99,7534.99,318000000
2010/6/25,11:01:00,7533.36,7533.36,7533.36,7533.36,313000000
2010/6/25,11:02:00,7537.37,7537.37,7537.37,7537.37,327000000
2010/6/25,11:03:00,7536.47,7536.47,7536.47,7536.47,258000000
2010/6/25,11:04:00,7536.46,7536.46,7536.46,7536.46,223000000
2010/6/25,11:05:00,7534.64,7534.64,7534.64,7534.64,269000000
2010/6/25,11:06:00,7536.25,7536.25,7536.25,7536.25,209000000
2010/6/25,11:07:00,7535.45,7535.45,7535.45,7535.45,219000000
2010/6/25,11:08:00,7534.96,7534.96,7534.96,7534.96,191000000
2010/6/25,11:09:00,7534.35,7534.35,7534.35,7534.35,174000000
2010/6/25,11:10:00,7534.33,7534.33,7534.33,7534.33,197000000
2010/6/25,11:11:00,7531.81,7531.81,7531.81,7531.81,239000000
2010/6/25,11:12:00,7531.11,7531.11,7531.11,7531.11,230000000
2010/6/25,11:13:00,7528.40,7528.40,7528.40,7528.40,263000000
2010/6/25,11:14:00,7529.62,7529.62,7529.62,7529.62,265000000
2010/6/25,11:15:00,7526.39,7526.39,7526.39,7526.39,241000000
2010/6/25,11:16:00,7526.72,7526.72,7526.72,7526.72,249000000
2010/6/25,11:17:00,7524.72,7524.72,7524.72,7524.72,225000000
2010/6/25,11:18:00,7525.55,7525.55,7525.55,7525.55,181000000
2010/6/25,11:19:00,7521.42,7521.42,7521.42,7521.42,311000000
2010/6/25,11:20:00,7516.66,7516.66,7516.66,7516.66,429000000
2010/6/25,11:21:00,7513.11,7513.11,7513.11,7513.11,490000000
2010/6/25,11:22:00,7506.41,7506.41,7506.41,7506.41,526000000
2010/6/25,11:23:00,7507.89,7507.89,7507.89,7507.89,400000000
2010/6/25,11:24:00,7507.37,7507.37,7507.37,7507.37,356000000
2010/6/25,11:25:00,7509.18,7509.18,7509.18,7509.18,308000000
2010/6/25,11:26:00,7509.73,7509.73,7509.73,7509.73,281000000
2010/6/25,11:27:00,7509.32,7509.32,7509.32,7509.32,259000000
2010/6/25,11:28:00,7511.89,7511.89,7511.89,7511.89,266000000
2010/6/25,11:29:00,7512.78,7512.78,7512.78,7512.78,198000000
2010/6/25,11:30:00,7514.77,7514.77,7514.77,7514.77,196000000
2010/6/25,11:31:00,7514.69,7514.69,7514.69,7514.69,178000000
2010/6/25,11:32:00,7513.80,7513.80,7513.80,7513.80,152000000
2010/6/25,11:33:00,7512.10,7512.10,7512.10,7512.10,186000000
2010/6/25,11:34:00,7511.36,7511.36,7511.36,7511.36,206000000
2010/6/25,11:35:00,7510.27,7510.27,7510.27,7510.27,214000000
2010/6/25,11:36:00,7508.02,7508.02,7508.02,7508.02,212000000
2010/6/25,11:37:00,7506.56,7506.56,7506.56,7506.56,214000000
2010/6/25,11:38:00,7505.21,7505.21,7505.21,7505.21,240000000
2010/6/25,11:39:00,7506.25,7506.25,7506.25,7506.25,212000000
2010/6/25,11:40:00,7504.77,7504.77,7504.77,7504.77,221000000
2010/6/25,11:41:00,7504.03,7504.03,7504.03,7504.03,240000000
2010/6/25,11:42:00,7503.11,7503.11,7503.11,7503.11,261000000
2010/6/25,11:43:00,7502.77,7502.77,7502.77,7502.77,271000000
2010/6/25,11:44:00,7502.81,7502.81,7502.81,7502.81,289000000
2010/6/25,11:45:00,7501.53,7501.53,7501.53,7501.53,219000000
2010/6/25,11:46:00,7502.86,7502.86,7502.86,7502.86,216000000
2010/6/25,11:47:00,7498.83,7498.83,7498.83,7498.83,236000000
2010/6/25,11:48:00,7499.04,7499.04,7499.04,7499.04,222000000
2010/6/25,11:49:00,7495.20,7495.20,7495.20,7495.20,312000000
2010/6/25,11:50:00,7488.05,7488.05,7488.05,7488.05,708000000
2010/6/25,11:51:00,7481.99,7481.99,7481.99,7481.99,791000000
2010/6/25,11:52:00,7478.59,7478.59,7478.59,7478.59,518000000
2010/6/25,11:53:00,7479.02,7479.02,7479.02,7479.02,555000000
2010/6/25,11:54:00,7479.53,7479.53,7479.53,7479.53,454000000
2010/6/25,11:55:00,7482.32,7482.32,7482.32,7482.32,293000000
2010/6/25,11:56:00,7485.26,7485.26,7485.26,7485.26,253000000
2010/6/25,11:57:00,7489.60,7489.60,7489.60,7489.60,246000000
2010/6/25,11:58:00,7489.16,7489.16,7489.16,7489.16,239000000
2010/6/25,11:59:00,7487.76,7487.76,7487.76,7487.76,198000000
2010/6/25,12:00:00,7485.74,7485.74,7485.74,7485.74,207000000
2010/6/25,12:01:00,7484.99,7484.99,7484.99,7484.99,219000000
2010/6/25,12:02:00,7482.62,7482.62,7482.62,7482.62,220000000
2010/6/25,12:03:00,7483.70,7483.70,7483.70,7483.70,368000000
2010/6/25,12:04:00,7482.83,7482.83,7482.83,7482.83,372000000
2010/6/25,12:05:00,7480.67,7480.67,7480.67,7480.67,220000000
2010/6/25,12:06:00,7480.47,7480.47,7480.47,7480.47,203000000
2010/6/25,12:07:00,7480.80,7480.80,7480.80,7480.80,198000000
2010/6/25,12:08:00,7481.06,7481.06,7481.06,7481.06,200000000
2010/6/25,12:09:00,7481.77,7481.77,7481.77,7481.77,201000000
2010/6/25,12:10:00,7483.49,7483.49,7483.49,7483.49,195000000
2010/6/25,12:11:00,7483.40,7483.40,7483.40,7483.40,196000000
2010/6/25,12:12:00,7482.84,7482.84,7482.84,7482.84,162000000
2010/6/25,12:13:00,7483.90,7483.90,7483.90,7483.90,133000000
2010/6/25,12:14:00,7488.05,7488.05,7488.05,7488.05,174000000
2010/6/25,12:15:00,7488.33,7488.33,7488.33,7488.33,174000000
2010/6/25,12:16:00,7489.87,7489.87,7489.87,7489.87,172000000
2010/6/25,12:17:00,7487.86,7487.86,7487.86,7487.86,166000000
2010/6/25,12:18:00,7487.61,7487.61,7487.61,7487.61,155000000
2010/6/25,12:19:00,7488.03,7488.03,7488.03,7488.03,174000000
2010/6/25,12:20:00,7485.32,7485.32,7485.32,7485.32,166000000
2010/6/25,12:21:00,7483.35,7483.35,7483.35,7483.35,181000000
2010/6/25,12:22:00,7482.38,7482.38,7482.38,7482.38,224000000
2010/6/25,12:23:00,7480.56,7480.56,7480.56,7480.56,204000000
2010/6/25,12:24:00,7479.34,7479.34,7479.34,7479.34,221000000
2010/6/25,12:25:00,7473.26,7473.26,7473.26,7473.26,425000000
2010/6/25,12:26:00,7470.70,7470.70,7470.70,7470.70,424000000
2010/6/25,12:27:00,7469.00,7469.00,7469.00,7469.00,374000000
2010/6/25,12:28:00,7468.79,7468.79,7468.79,7468.79,299000000
2010/6/25,12:29:00,7468.82,7468.82,7468.82,7468.82,330000000
2010/6/25,12:30:00,7470.04,7470.04,7470.04,7470.04,277000000
2010/6/25,12:31:00,7470.16,7470.16,7470.16,7470.16,275000000
2010/6/25,12:32:00,7470.56,7470.56,7470.56,7470.56,209000000
2010/6/25,12:33:00,7473.30,7473.30,7473.30,7473.30,220000000
2010/6/25,12:34:00,7471.24,7471.24,7471.24,7471.24,238000000
2010/6/25,12:35:00,7473.08,7473.08,7473.08,7473.08,179000000
2010/6/25,12:36:00,7472.64,7472.64,7472.64,7472.64,164000000
2010/6/25,12:37:00,7471.32,7471.32,7471.32,7471.32,238000000
2010/6/25,12:38:00,7470.27,7470.27,7470.27,7470.27,291000000
2010/6/25,12:39:00,7466.62,7466.62,7466.62,7466.62,260000000
2010/6/25,12:40:00,7464.68,7464.68,7464.68,7464.68,279000000
2010/6/25,12:41:00,7463.29,7463.29,7463.29,7463.29,369000000
2010/6/25,12:42:00,7464.15,7464.15,7464.15,7464.15,308000000
2010/6/25,12:43:00,7463.56,7463.56,7463.56,7463.56,212000000
2010/6/25,12:44:00,7464.47,7464.47,7464.47,7464.47,201000000
2010/6/25,12:45:00,7465.87,7465.87,7465.87,7465.87,243000000
2010/6/25,12:46:00,7467.18,7467.18,7467.18,7467.18,226000000
2010/6/25,12:47:00,7466.63,7466.63,7466.63,7466.63,211000000
2010/6/25,12:48:00,7469.45,7469.45,7469.45,7469.45,215000000
2010/6/25,12:49:00,7471.07,7471.07,7471.07,7471.07,217000000
2010/6/25,12:50:00,7471.23,7471.23,7471.23,7471.23,198000000
2010/6/25,12:51:00,7471.57,7471.57,7471.57,7471.57,207000000
2010/6/25,12:52:00,7475.18,7475.18,7475.18,7475.18,218000000
2010/6/25,12:53:00,7475.91,7475.91,7475.91,7475.91,196000000
2010/6/25,12:54:00,7478.83,7478.83,7478.83,7478.83,201000000
2010/6/25,12:55:00,7479.15,7479.15,7479.15,7479.15,194000000
2010/6/25,12:56:00,7481.18,7481.18,7481.18,7481.18,205000000
2010/6/25,12:57:00,7481.50,7481.50,7481.50,7481.50,205000000
2010/6/25,12:58:00,7482.12,7482.12,7482.12,7482.12,172000000
2010/6/25,12:59:00,7482.95,7482.95,7482.95,7482.95,206000000
2010/6/25,13:00:00,7483.75,7483.75,7483.75,7483.75,191000000
2010/6/25,13:01:00,7485.03,7485.03,7485.03,7485.03,232000000
2010/6/25,13:02:00,7485.62,7485.62,7485.62,7485.62,231000000
2010/6/25,13:03:00,7485.28,7485.28,7485.28,7485.28,238000000
2010/6/25,13:04:00,7487.56,7487.56,7487.56,7487.56,257000000
2010/6/25,13:05:00,7487.73,7487.73,7487.73,7487.73,230000000
2010/6/25,13:06:00,7490.47,7490.47,7490.47,7490.47,243000000
2010/6/25,13:07:00,7489.95,7489.95,7489.95,7489.95,227000000
2010/6/25,13:08:00,7488.87,7488.87,7488.87,7488.87,218000000
2010/6/25,13:09:00,7491.21,7491.21,7491.21,7491.21,231000000
2010/6/25,13:10:00,7487.75,7487.75,7487.75,7487.75,261000000
2010/6/25,13:11:00,7485.09,7485.09,7485.09,7485.09,262000000
2010/6/25,13:12:00,7484.85,7484.85,7484.85,7484.85,260000000
2010/6/25,13:13:00,7483.28,7483.28,7483.28,7483.28,260000000
2010/6/25,13:14:00,7481.55,7481.55,7481.55,7481.55,227000000
2010/6/25,13:15:00,7481.64,7481.64,7481.64,7481.64,277000000
2010/6/25,13:16:00,7481.36,7481.36,7481.36,7481.36,321000000
2010/6/25,13:17:00,7480.45,7480.45,7480.45,7480.45,283000000
2010/6/25,13:18:00,7479.43,7479.43,7479.43,7479.43,352000000
2010/6/25,13:19:00,7477.90,7477.90,7477.90,7477.90,295000000
2010/6/25,13:20:00,7477.71,7477.71,7477.71,7477.71,370000000
2010/6/25,13:21:00,7478.22,7478.22,7478.22,7478.22,346000000
2010/6/25,13:22:00,7478.54,7478.54,7478.54,7478.54,411000000
2010/6/25,13:23:00,7479.17,7479.17,7479.17,7479.17,398000000
2010/6/25,13:24:00,7479.35,7479.35,7479.35,7479.35,461000000
2010/6/25,13:25:00,7478.04,7478.04,7478.04,7478.04,474000000
2010/6/25,13:26:00,7478.04,7478.04,7478.04,7478.04,0
2010/6/25,13:27:00,7478.04,7478.04,7478.04,7478.04,0
2010/6/25,13:28:00,7478.04,7478.04,7478.04,7478.04,0
2010/6/25,13:29:00,7478.04,7478.04,7478.04,7478.04,0
2010/6/25,13:30:00,7474.71,7474.71,7474.71,7474.71,4000999936
2010/6/28,09:01:00,7507.15,7507.15,7507.15,7507.15,1716000000
2010/6/28,09:02:00,7514.17,7514.17,7514.17,7514.17,520000000
2010/6/28,09:03:00,7515.21,7515.21,7515.21,7515.21,601000000
2010/6/28,09:04:00,7510.74,7510.74,7510.74,7510.74,660000000
2010/6/28,09:05:00,7500.47,7500.47,7500.47,7500.47,558000000
2010/6/28,09:06:00,7498.02,7498.02,7498.02,7498.02,513000000
2010/6/28,09:07:00,7497.63,7497.63,7497.63,7497.63,468000000
2010/6/28,09:08:00,7498.44,7498.44,7498.44,7498.44,460000000
2010/6/28,09:09:00,7497.31,7497.31,7497.31,7497.31,465000000
2010/6/28,09:10:00,7499.68,7499.68,7499.68,7499.68,397000000
2010/6/28,09:11:00,7499.91,7499.91,7499.91,7499.91,392000000
2010/6/28,09:12:00,7502.62,7502.62,7502.62,7502.62,375000000
2010/6/28,09:13:00,7503.86,7503.86,7503.86,7503.86,397000000
2010/6/28,09:14:00,7507.95,7507.95,7507.95,7507.95,427000000
2010/6/28,09:15:00,7510.98,7510.98,7510.98,7510.98,521000000
2010/6/28,09:16:00,7511.11,7511.11,7511.11,7511.11,432000000
2010/6/28,09:17:00,7512.32,7512.32,7512.32,7512.32,494000000
2010/6/28,09:18:00,7512.39,7512.39,7512.39,7512.39,601000000
2010/6/28,09:19:00,7511.87,7511.87,7511.87,7511.87,499000000
2010/6/28,09:20:00,7512.72,7512.72,7512.72,7512.72,461000000
2010/6/28,09:21:00,7509.75,7509.75,7509.75,7509.75,460000000
2010/6/28,09:22:00,7509.04,7509.04,7509.04,7509.04,396000000
2010/6/28,09:23:00,7509.88,7509.88,7509.88,7509.88,378000000
2010/6/28,09:24:00,7508.47,7508.47,7508.47,7508.47,346000000
2010/6/28,09:25:00,7510.79,7510.79,7510.79,7510.79,296000000
2010/6/28,09:26:00,7511.05,7511.05,7511.05,7511.05,277000000
2010/6/28,09:27:00,7508.85,7508.85,7508.85,7508.85,311000000
2010/6/28,09:28:00,7510.45,7510.45,7510.45,7510.45,318000000
2010/6/28,09:29:00,7507.56,7507.56,7507.56,7507.56,291000000
2010/6/28,09:30:00,7505.71,7505.71,7505.71,7505.71,277000000
2010/6/28,09:31:00,7505.22,7505.22,7505.22,7505.22,283000000
2010/6/28,09:32:00,7503.75,7503.75,7503.75,7503.75,301000000
2010/6/28,09:33:00,7502.62,7502.62,7502.62,7502.62,293000000
2010/6/28,09:34:00,7501.98,7501.98,7501.98,7501.98,318000000
2010/6/28,09:35:00,7499.24,7499.24,7499.24,7499.24,341000000
2010/6/28,09:36:00,7500.07,7500.07,7500.07,7500.07,425000000
2010/6/28,09:37:00,7496.84,7496.84,7496.84,7496.84,290000000
2010/6/28,09:38:00,7495.17,7495.17,7495.17,7495.17,371000000
2010/6/28,09:39:00,7495.19,7495.19,7495.19,7495.19,279000000
2010/6/28,09:40:00,7496.36,7496.36,7496.36,7496.36,329000000
2010/6/28,09:41:00,7496.00,7496.00,7496.00,7496.00,320000000
2010/6/28,09:42:00,7495.82,7495.82,7495.82,7495.82,299000000
2010/6/28,09:43:00,7497.10,7497.10,7497.10,7497.10,282000000
2010/6/28,09:44:00,7496.72,7496.72,7496.72,7496.72,212000000
2010/6/28,09:45:00,7499.23,7499.23,7499.23,7499.23,309000000
2010/6/28,09:46:00,7500.28,7500.28,7500.28,7500.28,253000000
2010/6/28,09:47:00,7503.22,7503.22,7503.22,7503.22,292000000
2010/6/28,09:48:00,7504.05,7504.05,7504.05,7504.05,301000000
2010/6/28,09:49:00,7507.76,7507.76,7507.76,7507.76,332000000
2010/6/28,09:50:00,7511.44,7511.44,7511.44,7511.44,305000000
2010/6/28,09:51:00,7512.85,7512.85,7512.85,7512.85,332000000
2010/6/28,09:52:00,7516.09,7516.09,7516.09,7516.09,310000000
2010/6/28,09:53:00,7518.47,7518.47,7518.47,7518.47,312000000
2010/6/28,09:54:00,7520.65,7520.65,7520.65,7520.65,363000000
2010/6/28,09:55:00,7522.19,7522.19,7522.19,7522.19,346000000
2010/6/28,09:56:00,7522.14,7522.14,7522.14,7522.14,349000000
2010/6/28,09:57:00,7523.41,7523.41,7523.41,7523.41,325000000
2010/6/28,09:58:00,7524.52,7524.52,7524.52,7524.52,292000000
2010/6/28,09:59:00,7525.70,7525.70,7525.70,7525.70,287000000
2010/6/28,10:00:00,7521.75,7521.75,7521.75,7521.75,359000000
2010/6/28,10:01:00,7519.71,7519.71,7519.71,7519.71,286000000
2010/6/28,10:02:00,7521.56,7521.56,7521.56,7521.56,273000000
2010/6/28,10:03:00,7520.09,7520.09,7520.09,7520.09,233000000
2010/6/28,10:04:00,7521.24,7521.24,7521.24,7521.24,252000000
2010/6/28,10:05:00,7518.48,7518.48,7518.48,7518.48,240000000
2010/6/28,10:06:00,7519.17,7519.17,7519.17,7519.17,255000000
2010/6/28,10:07:00,7516.19,7516.19,7516.19,7516.19,265000000
2010/6/28,10:08:00,7513.97,7513.97,7513.97,7513.97,252000000
2010/6/28,10:09:00,7513.20,7513.20,7513.20,7513.20,216000000
2010/6/28,10:10:00,7513.71,7513.71,7513.71,7513.71,192000000
2010/6/28,10:11:00,7513.23,7513.23,7513.23,7513.23,217000000
2010/6/28,10:12:00,7514.76,7514.76,7514.76,7514.76,201000000
2010/6/28,10:13:00,7515.64,7515.64,7515.64,7515.64,243000000
2010/6/28,10:14:00,7515.66,7515.66,7515.66,7515.66,205000000
2010/6/28,10:15:00,7516.38,7516.38,7516.38,7516.38,292000000
2010/6/28,10:16:00,7519.06,7519.06,7519.06,7519.06,302000000
2010/6/28,10:17:00,7518.56,7518.56,7518.56,7518.56,304000000
2010/6/28,10:18:00,7519.61,7519.61,7519.61,7519.61,375000000
2010/6/28,10:19:00,7523.21,7523.21,7523.21,7523.21,313000000
2010/6/28,10:20:00,7525.44,7525.44,7525.44,7525.44,291000000
2010/6/28,10:21:00,7526.32,7526.32,7526.32,7526.32,318000000
2010/6/28,10:22:00,7528.08,7528.08,7528.08,7528.08,362000000
2010/6/28,10:23:00,7532.11,7532.11,7532.11,7532.11,334000000
2010/6/28,10:24:00,7533.84,7533.84,7533.84,7533.84,361000000
2010/6/28,10:25:00,7534.06,7534.06,7534.06,7534.06,397000000
2010/6/28,10:26:00,7536.61,7536.61,7536.61,7536.61,312000000
2010/6/28,10:27:00,7535.17,7535.17,7535.17,7535.17,326000000
2010/6/28,10:28:00,7535.35,7535.35,7535.35,7535.35,313000000
2010/6/28,10:29:00,7534.53,7534.53,7534.53,7534.53,274000000
2010/6/28,10:30:00,7530.41,7530.41,7530.41,7530.41,244000000
2010/6/28,10:31:00,7528.31,7528.31,7528.31,7528.31,310000000
2010/6/28,10:32:00,7527.47,7527.47,7527.47,7527.47,276000000
2010/6/28,10:33:00,7526.15,7526.15,7526.15,7526.15,226000000
2010/6/28,10:34:00,7525.53,7525.53,7525.53,7525.53,242000000
2010/6/28,10:35:00,7525.84,7525.84,7525.84,7525.84,290000000
2010/6/28,10:36:00,7525.56,7525.56,7525.56,7525.56,241000000
2010/6/28,10:37:00,7524.75,7524.75,7524.75,7524.75,217000000
2010/6/28,10:38:00,7526.85,7526.85,7526.85,7526.85,293000000
2010/6/28,10:39:00,7527.83,7527.83,7527.83,7527.83,206000000
2010/6/28,10:40:00,7525.70,7525.70,7525.70,7525.70,238000000
2010/6/28,10:41:00,7530.36,7530.36,7530.36,7530.36,285000000
2010/6/28,10:42:00,7528.53,7528.53,7528.53,7528.53,231000000
2010/6/28,10:43:00,7530.80,7530.80,7530.80,7530.80,298000000
2010/6/28,10:44:00,7531.82,7531.82,7531.82,7531.82,263000000
2010/6/28,10:45:00,7531.59,7531.59,7531.59,7531.59,257000000
2010/6/28,10:46:00,7532.44,7532.44,7532.44,7532.44,195000000
2010/6/28,10:47:00,7532.28,7532.28,7532.28,7532.28,215000000
2010/6/28,10:48:00,7532.75,7532.75,7532.75,7532.75,211000000
2010/6/28,10:49:00,7535.01,7535.01,7535.01,7535.01,213000000
2010/6/28,10:50:00,7533.39,7533.39,7533.39,7533.39,220000000
2010/6/28,10:51:00,7533.24,7533.24,7533.24,7533.24,198000000
2010/6/28,10:52:00,7532.97,7532.97,7532.97,7532.97,171000000
2010/6/28,10:53:00,7532.41,7532.41,7532.41,7532.41,177000000
2010/6/28,10:54:00,7533.23,7533.23,7533.23,7533.23,174000000
2010/6/28,10:55:00,7530.26,7530.26,7530.26,7530.26,175000000
2010/6/28,10:56:00,7528.35,7528.35,7528.35,7528.35,200000000
2010/6/28,10:57:00,7528.90,7528.90,7528.90,7528.90,191000000
2010/6/28,10:58:00,7529.51,7529.51,7529.51,7529.51,206000000
2010/6/28,10:59:00,7529.72,7529.72,7529.72,7529.72,202000000
2010/6/28,11:00:00,7527.94,7527.94,7527.94,7527.94,216000000
2010/6/28,11:01:00,7527.15,7527.15,7527.15,7527.15,232000000
2010/6/28,11:02:00,7527.79,7527.79,7527.79,7527.79,197000000
2010/6/28,11:03:00,7528.47,7528.47,7528.47,7528.47,165000000
2010/6/28,11:04:00,7529.69,7529.69,7529.69,7529.69,168000000
2010/6/28,11:05:00,7530.00,7530.00,7530.00,7530.00,182000000
2010/6/28,11:06:00,7530.43,7530.43,7530.43,7530.43,185000000
2010/6/28,11:07:00,7528.51,7528.51,7528.51,7528.51,193000000
2010/6/28,11:08:00,7528.26,7528.26,7528.26,7528.26,138000000
2010/6/28,11:09:00,7529.89,7529.89,7529.89,7529.89,172000000
2010/6/28,11:10:00,7530.33,7530.33,7530.33,7530.33,147000000
2010/6/28,11:11:00,7528.24,7528.24,7528.24,7528.24,164000000
2010/6/28,11:12:00,7529.13,7529.13,7529.13,7529.13,165000000
2010/6/28,11:13:00,7528.23,7528.23,7528.23,7528.23,160000000
2010/6/28,11:14:00,7527.98,7527.98,7527.98,7527.98,152000000
2010/6/28,11:15:00,7530.10,7530.10,7530.10,7530.10,180000000
2010/6/28,11:16:00,7529.16,7529.16,7529.16,7529.16,172000000
2010/6/28,11:17:00,7529.40,7529.40,7529.40,7529.40,232000000
2010/6/28,11:18:00,7530.82,7530.82,7530.82,7530.82,180000000
2010/6/28,11:19:00,7531.29,7531.29,7531.29,7531.29,208000000
2010/6/28,11:20:00,7531.88,7531.88,7531.88,7531.88,234000000
2010/6/28,11:21:00,7533.66,7533.66,7533.66,7533.66,248000000
2010/6/28,11:22:00,7531.17,7531.17,7531.17,7531.17,214000000
2010/6/28,11:23:00,7530.34,7530.34,7530.34,7530.34,177000000
2010/6/28,11:24:00,7531.24,7531.24,7531.24,7531.24,172000000
2010/6/28,11:25:00,7527.80,7527.80,7527.80,7527.80,212000000
2010/6/28,11:26:00,7527.95,7527.95,7527.95,7527.95,202000000
2010/6/28,11:27:00,7522.77,7522.77,7522.77,7522.77,431000000
2010/6/28,11:28:00,7518.68,7518.68,7518.68,7518.68,285000000
2010/6/28,11:29:00,7518.08,7518.08,7518.08,7518.08,284000000
2010/6/28,11:30:00,7516.39,7516.39,7516.39,7516.39,327000000
2010/6/28,11:31:00,7514.88,7514.88,7514.88,7514.88,305000000
2010/6/28,11:32:00,7516.04,7516.04,7516.04,7516.04,238000000
2010/6/28,11:33:00,7515.57,7515.57,7515.57,7515.57,244000000
2010/6/28,11:34:00,7513.07,7513.07,7513.07,7513.07,207000000
2010/6/28,11:35:00,7513.94,7513.94,7513.94,7513.94,219000000
2010/6/28,11:36:00,7512.59,7512.59,7512.59,7512.59,230000000
2010/6/28,11:37:00,7513.76,7513.76,7513.76,7513.76,188000000
2010/6/28,11:38:00,7512.35,7512.35,7512.35,7512.35,180000000
2010/6/28,11:39:00,7511.55,7511.55,7511.55,7511.55,156000000
2010/6/28,11:40:00,7513.66,7513.66,7513.66,7513.66,159000000
2010/6/28,11:41:00,7513.91,7513.91,7513.91,7513.91,141000000
2010/6/28,11:42:00,7510.96,7510.96,7510.96,7510.96,213000000
2010/6/28,11:43:00,7513.20,7513.20,7513.20,7513.20,174000000
2010/6/28,11:44:00,7513.78,7513.78,7513.78,7513.78,176000000
2010/6/28,11:45:00,7513.87,7513.87,7513.87,7513.87,165000000
2010/6/28,11:46:00,7514.42,7514.42,7514.42,7514.42,166000000
2010/6/28,11:47:00,7517.16,7517.16,7517.16,7517.16,223000000
2010/6/28,11:48:00,7519.44,7519.44,7519.44,7519.44,198000000
2010/6/28,11:49:00,7519.75,7519.75,7519.75,7519.75,155000000
2010/6/28,11:50:00,7520.96,7520.96,7520.96,7520.96,183000000
2010/6/28,11:51:00,7521.42,7521.42,7521.42,7521.42,138000000
2010/6/28,11:52:00,7521.97,7521.97,7521.97,7521.97,151000000
2010/6/28,11:53:00,7521.59,7521.59,7521.59,7521.59,135000000
2010/6/28,11:54:00,7521.08,7521.08,7521.08,7521.08,152000000
2010/6/28,11:55:00,7520.24,7520.24,7520.24,7520.24,185000000
2010/6/28,11:56:00,7519.91,7519.91,7519.91,7519.91,198000000
2010/6/28,11:57:00,7521.38,7521.38,7521.38,7521.38,206000000
2010/6/28,11:58:00,7522.00,7522.00,7522.00,7522.00,185000000
2010/6/28,11:59:00,7521.95,7521.95,7521.95,7521.95,223000000
2010/6/28,12:00:00,7520.47,7520.47,7520.47,7520.47,203000000
2010/6/28,12:01:00,7522.27,7522.27,7522.27,7522.27,195000000
2010/6/28,12:02:00,7521.56,7521.56,7521.56,7521.56,161000000
2010/6/28,12:03:00,7519.85,7519.85,7519.85,7519.85,198000000
2010/6/28,12:04:00,7521.66,7521.66,7521.66,7521.66,165000000
2010/6/28,12:05:00,7522.67,7522.67,7522.67,7522.67,181000000
2010/6/28,12:06:00,7520.47,7520.47,7520.47,7520.47,158000000
2010/6/28,12:07:00,7520.31,7520.31,7520.31,7520.31,154000000
2010/6/28,12:08:00,7521.71,7521.71,7521.71,7521.71,150000000
2010/6/28,12:09:00,7520.26,7520.26,7520.26,7520.26,173000000
2010/6/28,12:10:00,7520.93,7520.93,7520.93,7520.93,243000000
2010/6/28,12:11:00,7519.18,7519.18,7519.18,7519.18,228000000
2010/6/28,12:12:00,7517.87,7517.87,7517.87,7517.87,235000000
2010/6/28,12:13:00,7519.83,7519.83,7519.83,7519.83,219000000
2010/6/28,12:14:00,7517.83,7517.83,7517.83,7517.83,219000000
2010/6/28,12:15:00,7519.73,7519.73,7519.73,7519.73,264000000
2010/6/28,12:16:00,7518.56,7518.56,7518.56,7518.56,199000000
2010/6/28,12:17:00,7520.39,7520.39,7520.39,7520.39,193000000
2010/6/28,12:18:00,7520.08,7520.08,7520.08,7520.08,155000000
2010/6/28,12:19:00,7520.60,7520.60,7520.60,7520.60,210000000
2010/6/28,12:20:00,7518.70,7518.70,7518.70,7518.70,156000000
2010/6/28,12:21:00,7520.35,7520.35,7520.35,7520.35,173000000
2010/6/28,12:22:00,7518.11,7518.11,7518.11,7518.11,152000000
2010/6/28,12:23:00,7520.62,7520.62,7520.62,7520.62,156000000
2010/6/28,12:24:00,7519.32,7519.32,7519.32,7519.32,164000000
2010/6/28,12:25:00,7518.76,7518.76,7518.76,7518.76,190000000
2010/6/28,12:26:00,7519.70,7519.70,7519.70,7519.70,197000000
2010/6/28,12:27:00,7520.94,7520.94,7520.94,7520.94,190000000
2010/6/28,12:28:00,7518.34,7518.34,7518.34,7518.34,186000000
2010/6/28,12:29:00,7519.04,7519.04,7519.04,7519.04,164000000
2010/6/28,12:30:00,7521.80,7521.80,7521.80,7521.80,163000000
2010/6/28,12:31:00,7521.71,7521.71,7521.71,7521.71,207000000
2010/6/28,12:32:00,7520.55,7520.55,7520.55,7520.55,183000000
2010/6/28,12:33:00,7520.95,7520.95,7520.95,7520.95,191000000
2010/6/28,12:34:00,7520.57,7520.57,7520.57,7520.57,190000000
2010/6/28,12:35:00,7520.28,7520.28,7520.28,7520.28,181000000
2010/6/28,12:36:00,7519.62,7519.62,7519.62,7519.62,192000000
2010/6/28,12:37:00,7519.20,7519.20,7519.20,7519.20,196000000
2010/6/28,12:38:00,7521.61,7521.61,7521.61,7521.61,197000000
2010/6/28,12:39:00,7519.60,7519.60,7519.60,7519.60,201000000
2010/6/28,12:40:00,7519.23,7519.23,7519.23,7519.23,171000000
2010/6/28,12:41:00,7519.15,7519.15,7519.15,7519.15,217000000
2010/6/28,12:42:00,7518.74,7518.74,7518.74,7518.74,179000000
2010/6/28,12:43:00,7519.76,7519.76,7519.76,7519.76,153000000
2010/6/28,12:44:00,7519.48,7519.48,7519.48,7519.48,156000000
2010/6/28,12:45:00,7520.57,7520.57,7520.57,7520.57,173000000
2010/6/28,12:46:00,7518.84,7518.84,7518.84,7518.84,192000000
2010/6/28,12:47:00,7520.74,7520.74,7520.74,7520.74,202000000
2010/6/28,12:48:00,7517.01,7517.01,7517.01,7517.01,268000000
2010/6/28,12:49:00,7516.92,7516.92,7516.92,7516.92,202000000
2010/6/28,12:50:00,7518.00,7518.00,7518.00,7518.00,203000000
2010/6/28,12:51:00,7514.30,7514.30,7514.30,7514.30,187000000
2010/6/28,12:52:00,7514.77,7514.77,7514.77,7514.77,208000000
2010/6/28,12:53:00,7510.32,7510.32,7510.32,7510.32,289000000
2010/6/28,12:54:00,7509.86,7509.86,7509.86,7509.86,253000000
2010/6/28,12:55:00,7510.36,7510.36,7510.36,7510.36,353000000
2010/6/28,12:56:00,7506.31,7506.31,7506.31,7506.31,300000000
2010/6/28,12:57:00,7505.31,7505.31,7505.31,7505.31,229000000
2010/6/28,12:58:00,7505.29,7505.29,7505.29,7505.29,267000000
2010/6/28,12:59:00,7505.86,7505.86,7505.86,7505.86,255000000
2010/6/28,13:00:00,7505.07,7505.07,7505.07,7505.07,228000000
2010/6/28,13:01:00,7507.02,7507.02,7507.02,7507.02,261000000
2010/6/28,13:02:00,7504.32,7504.32,7504.32,7504.32,224000000
2010/6/28,13:03:00,7505.33,7505.33,7505.33,7505.33,221000000
2010/6/28,13:04:00,7505.46,7505.46,7505.46,7505.46,265000000
2010/6/28,13:05:00,7505.32,7505.32,7505.32,7505.32,246000000
2010/6/28,13:06:00,7502.67,7502.67,7502.67,7502.67,245000000
2010/6/28,13:07:00,7501.61,7501.61,7501.61,7501.61,237000000
2010/6/28,13:08:00,7501.85,7501.85,7501.85,7501.85,236000000
2010/6/28,13:09:00,7497.29,7497.29,7497.29,7497.29,292000000
2010/6/28,13:10:00,7497.43,7497.43,7497.43,7497.43,329000000
2010/6/28,13:11:00,7494.20,7494.20,7494.20,7494.20,402000000
2010/6/28,13:12:00,7492.07,7492.07,7492.07,7492.07,313000000
2010/6/28,13:13:00,7492.66,7492.66,7492.66,7492.66,346000000
2010/6/28,13:14:00,7489.55,7489.55,7489.55,7489.55,346000000
2010/6/28,13:15:00,7490.03,7490.03,7490.03,7490.03,275000000
2010/6/28,13:16:00,7491.07,7491.07,7491.07,7491.07,288000000
2010/6/28,13:17:00,7490.09,7490.09,7490.09,7490.09,293000000
2010/6/28,13:18:00,7494.27,7494.27,7494.27,7494.27,334000000
2010/6/28,13:19:00,7492.91,7492.91,7492.91,7492.91,331000000
2010/6/28,13:20:00,7496.50,7496.50,7496.50,7496.50,326000000
2010/6/28,13:21:00,7498.65,7498.65,7498.65,7498.65,338000000
2010/6/28,13:22:00,7497.12,7497.12,7497.12,7497.12,333000000
2010/6/28,13:23:00,7495.25,7495.25,7495.25,7495.25,334000000
2010/6/28,13:24:00,7494.67,7494.67,7494.67,7494.67,378000000
2010/6/28,13:25:00,7494.90,7494.90,7494.90,7494.90,391000000
2010/6/28,13:26:00,7494.90,7494.90,7494.90,7494.90,0
2010/6/28,13:27:00,7494.90,7494.90,7494.90,7494.90,0
2010/6/28,13:28:00,7494.90,7494.90,7494.90,7494.90,0
2010/6/28,13:29:00,7494.90,7494.90,7494.90,7494.90,0
2010/6/28,13:30:00,7500.79,7500.79,7500.79,7500.79,3351000064
2010/6/29,09:01:00,7554.78,7554.78,7554.78,7554.78,2611000064
2010/6/29,09:02:00,7571.43,7571.43,7571.43,7571.43,1144999936
2010/6/29,09:03:00,7577.13,7577.13,7577.13,7577.13,1056000000
2010/6/29,09:04:00,7582.39,7582.39,7582.39,7582.39,859000000
2010/6/29,09:05:00,7584.81,7584.81,7584.81,7584.81,831000000
2010/6/29,09:06:00,7582.83,7582.83,7582.83,7582.83,767000000
2010/6/29,09:07:00,7583.82,7583.82,7583.82,7583.82,587000000
2010/6/29,09:08:00,7579.45,7579.45,7579.45,7579.45,567000000
2010/6/29,09:09:00,7575.71,7575.71,7575.71,7575.71,570000000
2010/6/29,09:10:00,7578.31,7578.31,7578.31,7578.31,566000000
2010/6/29,09:11:00,7577.00,7577.00,7577.00,7577.00,594000000
2010/6/29,09:12:00,7580.65,7580.65,7580.65,7580.65,571000000
2010/6/29,09:13:00,7582.26,7582.26,7582.26,7582.26,563000000
2010/6/29,09:14:00,7579.89,7579.89,7579.89,7579.89,550000000
2010/6/29,09:15:00,7576.94,7576.94,7576.94,7576.94,467000000
2010/6/29,09:16:00,7576.07,7576.07,7576.07,7576.07,434000000
2010/6/29,09:17:00,7575.13,7575.13,7575.13,7575.13,385000000
2010/6/29,09:18:00,7572.88,7572.88,7572.88,7572.88,387000000
2010/6/29,09:19:00,7571.45,7571.45,7571.45,7571.45,391000000
2010/6/29,09:20:00,7567.97,7567.97,7567.97,7567.97,403000000
2010/6/29,09:21:00,7568.03,7568.03,7568.03,7568.03,414000000
2010/6/29,09:22:00,7571.75,7571.75,7571.75,7571.75,385000000
2010/6/29,09:23:00,7571.02,7571.02,7571.02,7571.02,402000000
2010/6/29,09:24:00,7574.51,7574.51,7574.51,7574.51,517000000
2010/6/29,09:25:00,7575.92,7575.92,7575.92,7575.92,464000000
2010/6/29,09:26:00,7578.71,7578.71,7578.71,7578.71,479000000
2010/6/29,09:27:00,7579.23,7579.23,7579.23,7579.23,416000000
2010/6/29,09:28:00,7578.42,7578.42,7578.42,7578.42,361000000
2010/6/29,09:29:00,7577.75,7577.75,7577.75,7577.75,396000000
2010/6/29,09:30:00,7574.48,7574.48,7574.48,7574.48,417000000
2010/6/29,09:31:00,7576.91,7576.91,7576.91,7576.91,386000000
2010/6/29,09:32:00,7579.64,7579.64,7579.64,7579.64,537000000
2010/6/29,09:33:00,7581.26,7581.26,7581.26,7581.26,496000000
2010/6/29,09:34:00,7579.38,7579.38,7579.38,7579.38,418000000
2010/6/29,09:35:00,7578.68,7578.68,7578.68,7578.68,364000000
2010/6/29,09:36:00,7575.89,7575.89,7575.89,7575.89,303000000
2010/6/29,09:37:00,7575.01,7575.01,7575.01,7575.01,336000000
2010/6/29,09:38:00,7573.08,7573.08,7573.08,7573.08,332000000
2010/6/29,09:39:00,7576.11,7576.11,7576.11,7576.11,295000000
2010/6/29,09:40:00,7572.36,7572.36,7572.36,7572.36,296000000
2010/6/29,09:41:00,7572.69,7572.69,7572.69,7572.69,286000000
2010/6/29,09:42:00,7572.73,7572.73,7572.73,7572.73,346000000
2010/6/29,09:43:00,7571.80,7571.80,7571.80,7571.80,340000000
2010/6/29,09:44:00,7574.53,7574.53,7574.53,7574.53,375000000
2010/6/29,09:45:00,7575.23,7575.23,7575.23,7575.23,323000000
2010/6/29,09:46:00,7573.33,7573.33,7573.33,7573.33,337000000
2010/6/29,09:47:00,7568.82,7568.82,7568.82,7568.82,289000000
2010/6/29,09:48:00,7569.43,7569.43,7569.43,7569.43,271000000
2010/6/29,09:49:00,7562.43,7562.43,7562.43,7562.43,350000000
2010/6/29,09:50:00,7562.58,7562.58,7562.58,7562.58,263000000
2010/6/29,09:51:00,7561.98,7561.98,7561.98,7561.98,308000000
2010/6/29,09:52:00,7561.91,7561.91,7561.91,7561.91,377000000
2010/6/29,09:53:00,7561.74,7561.74,7561.74,7561.74,321000000
2010/6/29,09:54:00,7557.86,7557.86,7557.86,7557.86,325000000
2010/6/29,09:55:00,7556.21,7556.21,7556.21,7556.21,396000000
2010/6/29,09:56:00,7559.22,7559.22,7559.22,7559.22,385000000
2010/6/29,09:57:00,7556.56,7556.56,7556.56,7556.56,298000000
2010/6/29,09:58:00,7557.43,7557.43,7557.43,7557.43,250000000
2010/6/29,09:59:00,7557.15,7557.15,7557.15,7557.15,313000000
2010/6/29,10:00:00,7556.49,7556.49,7556.49,7556.49,245000000
2010/6/29,10:01:00,7559.16,7559.16,7559.16,7559.16,298000000
2010/6/29,10:02:00,7558.31,7558.31,7558.31,7558.31,285000000
2010/6/29,10:03:00,7560.73,7560.73,7560.73,7560.73,292000000
2010/6/29,10:04:00,7559.81,7559.81,7559.81,7559.81,286000000
2010/6/29,10:05:00,7558.21,7558.21,7558.21,7558.21,282000000
2010/6/29,10:06:00,7557.55,7557.55,7557.55,7557.55,167000000
2010/6/29,10:07:00,7556.01,7556.01,7556.01,7556.01,208000000
2010/6/29,10:08:00,7555.39,7555.39,7555.39,7555.39,216000000
2010/6/29,10:09:00,7552.30,7552.30,7552.30,7552.30,200000000
2010/6/29,10:10:00,7552.41,7552.41,7552.41,7552.41,238000000
2010/6/29,10:11:00,7551.40,7551.40,7551.40,7551.40,262000000
2010/6/29,10:12:00,7554.10,7554.10,7554.10,7554.10,352000000
2010/6/29,10:13:00,7553.09,7553.09,7553.09,7553.09,288000000
2010/6/29,10:14:00,7553.74,7553.74,7553.74,7553.74,242000000
2010/6/29,10:15:00,7552.72,7552.72,7552.72,7552.72,200000000
2010/6/29,10:16:00,7549.96,7549.96,7549.96,7549.96,239000000
2010/6/29,10:17:00,7547.12,7547.12,7547.12,7547.12,265000000
2010/6/29,10:18:00,7546.83,7546.83,7546.83,7546.83,305000000
2010/6/29,10:19:00,7544.39,7544.39,7544.39,7544.39,261000000
2010/6/29,10:20:00,7540.36,7540.36,7540.36,7540.36,395000000
2010/6/29,10:21:00,7538.08,7538.08,7538.08,7538.08,322000000
2010/6/29,10:22:00,7534.30,7534.30,7534.30,7534.30,281000000
2010/6/29,10:23:00,7530.82,7530.82,7530.82,7530.82,322000000
2010/6/29,10:24:00,7526.91,7526.91,7526.91,7526.91,516000000
2010/6/29,10:25:00,7522.02,7522.02,7522.02,7522.02,411000000
2010/6/29,10:26:00,7515.44,7515.44,7515.44,7515.44,440000000
2010/6/29,10:27:00,7511.61,7511.61,7511.61,7511.61,424000000
2010/6/29,10:28:00,7513.02,7513.02,7513.02,7513.02,367000000
2010/6/29,10:29:00,7514.06,7514.06,7514.06,7514.06,309000000
2010/6/29,10:30:00,7515.46,7515.46,7515.46,7515.46,236000000
2010/6/29,10:31:00,7517.21,7517.21,7517.21,7517.21,260000000
2010/6/29,10:32:00,7521.86,7521.86,7521.86,7521.86,245000000
2010/6/29,10:33:00,7522.66,7522.66,7522.66,7522.66,246000000
2010/6/29,10:34:00,7524.41,7524.41,7524.41,7524.41,188000000
2010/6/29,10:35:00,7524.91,7524.91,7524.91,7524.91,148000000
2010/6/29,10:36:00,7523.15,7523.15,7523.15,7523.15,152000000
2010/6/29,10:37:00,7523.56,7523.56,7523.56,7523.56,195000000
2010/6/29,10:38:00,7520.10,7520.10,7520.10,7520.10,179000000
2010/6/29,10:39:00,7519.54,7519.54,7519.54,7519.54,164000000
2010/6/29,10:40:00,7519.73,7519.73,7519.73,7519.73,187000000
2010/6/29,10:41:00,7517.35,7517.35,7517.35,7517.35,187000000
2010/6/29,10:42:00,7517.27,7517.27,7517.27,7517.27,197000000
2010/6/29,10:43:00,7511.08,7511.08,7511.08,7511.08,287000000
2010/6/29,10:44:00,7504.31,7504.31,7504.31,7504.31,562000000
2010/6/29,10:45:00,7493.49,7493.49,7493.49,7493.49,652000000
2010/6/29,10:46:00,7491.61,7491.61,7491.61,7491.61,414000000
2010/6/29,10:47:00,7489.90,7489.90,7489.90,7489.90,385000000
2010/6/29,10:48:00,7491.42,7491.42,7491.42,7491.42,317000000
2010/6/29,10:49:00,7493.65,7493.65,7493.65,7493.65,264000000
2010/6/29,10:50:00,7493.40,7493.40,7493.40,7493.40,304000000
2010/6/29,10:51:00,7495.22,7495.22,7495.22,7495.22,237000000
2010/6/29,10:52:00,7497.03,7497.03,7497.03,7497.03,297000000
2010/6/29,10:53:00,7498.27,7498.27,7498.27,7498.27,251000000
2010/6/29,10:54:00,7499.97,7499.97,7499.97,7499.97,237000000
2010/6/29,10:55:00,7501.56,7501.56,7501.56,7501.56,183000000
2010/6/29,10:56:00,7500.45,7500.45,7500.45,7500.45,174000000
2010/6/29,10:57:00,7497.56,7497.56,7497.56,7497.56,179000000
2010/6/29,10:58:00,7497.26,7497.26,7497.26,7497.26,162000000
2010/6/29,10:59:00,7494.28,7494.28,7494.28,7494.28,183000000
2010/6/29,11:00:00,7495.49,7495.49,7495.49,7495.49,120000000
2010/6/29,11:01:00,7494.12,7494.12,7494.12,7494.12,153000000
2010/6/29,11:02:00,7495.63,7495.63,7495.63,7495.63,158000000
2010/6/29,11:03:00,7495.28,7495.28,7495.28,7495.28,143000000
2010/6/29,11:04:00,7494.99,7494.99,7494.99,7494.99,148000000
2010/6/29,11:05:00,7490.68,7490.68,7490.68,7490.68,153000000
2010/6/29,11:06:00,7490.73,7490.73,7490.73,7490.73,201000000
2010/6/29,11:07:00,7488.80,7488.80,7488.80,7488.80,194000000
2010/6/29,11:08:00,7489.41,7489.41,7489.41,7489.41,210000000
2010/6/29,11:09:00,7486.85,7486.85,7486.85,7486.85,221000000
2010/6/29,11:10:00,7483.93,7483.93,7483.93,7483.93,206000000
2010/6/29,11:11:00,7479.99,7479.99,7479.99,7479.99,311000000
2010/6/29,11:12:00,7479.83,7479.83,7479.83,7479.83,337000000
2010/6/29,11:13:00,7478.08,7478.08,7478.08,7478.08,270000000
2010/6/29,11:14:00,7477.86,7477.86,7477.86,7477.86,237000000
2010/6/29,11:15:00,7479.90,7479.90,7479.90,7479.90,288000000
2010/6/29,11:16:00,7478.93,7478.93,7478.93,7478.93,219000000
2010/6/29,11:17:00,7478.09,7478.09,7478.09,7478.09,220000000
2010/6/29,11:18:00,7471.59,7471.59,7471.59,7471.59,330000000
2010/6/29,11:19:00,7468.97,7468.97,7468.97,7468.97,388000000
2010/6/29,11:20:00,7467.13,7467.13,7467.13,7467.13,351000000
2010/6/29,11:21:00,7463.48,7463.48,7463.48,7463.48,376000000
2010/6/29,11:22:00,7461.99,7461.99,7461.99,7461.99,331000000
2010/6/29,11:23:00,7463.65,7463.65,7463.65,7463.65,301000000
2010/6/29,11:24:00,7464.35,7464.35,7464.35,7464.35,273000000
2010/6/29,11:25:00,7465.16,7465.16,7465.16,7465.16,225000000
2010/6/29,11:26:00,7467.65,7467.65,7467.65,7467.65,216000000
2010/6/29,11:27:00,7472.13,7472.13,7472.13,7472.13,235000000
2010/6/29,11:28:00,7472.14,7472.14,7472.14,7472.14,191000000
2010/6/29,11:29:00,7475.39,7475.39,7475.39,7475.39,195000000
2010/6/29,11:30:00,7474.67,7474.67,7474.67,7474.67,146000000
2010/6/29,11:31:00,7477.83,7477.83,7477.83,7477.83,161000000
2010/6/29,11:32:00,7474.75,7474.75,7474.75,7474.75,187000000
2010/6/29,11:33:00,7472.76,7472.76,7472.76,7472.76,183000000
2010/6/29,11:34:00,7474.82,7474.82,7474.82,7474.82,158000000
2010/6/29,11:35:00,7472.09,7472.09,7472.09,7472.09,135000000
2010/6/29,11:36:00,7471.33,7471.33,7471.33,7471.33,138000000
2010/6/29,11:37:00,7470.01,7470.01,7470.01,7470.01,182000000
2010/6/29,11:38:00,7468.81,7468.81,7468.81,7468.81,217000000
2010/6/29,11:39:00,7466.45,7466.45,7466.45,7466.45,219000000
2010/6/29,11:40:00,7464.46,7464.46,7464.46,7464.46,197000000
2010/6/29,11:41:00,7466.22,7466.22,7466.22,7466.22,186000000
2010/6/29,11:42:00,7466.33,7466.33,7466.33,7466.33,201000000
2010/6/29,11:43:00,7469.95,7469.95,7469.95,7469.95,205000000
2010/6/29,11:44:00,7473.00,7473.00,7473.00,7473.00,189000000
2010/6/29,11:45:00,7474.27,7474.27,7474.27,7474.27,180000000
2010/6/29,11:46:00,7474.66,7474.66,7474.66,7474.66,211000000
2010/6/29,11:47:00,7471.87,7471.87,7471.87,7471.87,165000000
2010/6/29,11:48:00,7475.64,7475.64,7475.64,7475.64,161000000
2010/6/29,11:49:00,7476.12,7476.12,7476.12,7476.12,142000000
2010/6/29,11:50:00,7475.56,7475.56,7475.56,7475.56,169000000
2010/6/29,11:51:00,7475.65,7475.65,7475.65,7475.65,145000000
2010/6/29,11:52:00,7474.23,7474.23,7474.23,7474.23,136000000
2010/6/29,11:53:00,7474.92,7474.92,7474.92,7474.92,160000000
2010/6/29,11:54:00,7476.23,7476.23,7476.23,7476.23,135000000
2010/6/29,11:55:00,7473.00,7473.00,7473.00,7473.00,153000000
2010/6/29,11:56:00,7474.60,7474.60,7474.60,7474.60,105000000
2010/6/29,11:57:00,7476.65,7476.65,7476.65,7476.65,121000000
2010/6/29,11:58:00,7473.58,7473.58,7473.58,7473.58,132000000
2010/6/29,11:59:00,7475.96,7475.96,7475.96,7475.96,126000000
2010/6/29,12:00:00,7475.13,7475.13,7475.13,7475.13,123000000
2010/6/29,12:01:00,7473.27,7473.27,7473.27,7473.27,222000000
2010/6/29,12:02:00,7462.43,7462.43,7462.43,7462.43,577000000
2010/6/29,12:03:00,7455.15,7455.15,7455.15,7455.15,424000000
2010/6/29,12:04:00,7454.28,7454.28,7454.28,7454.28,341000000
2010/6/29,12:05:00,7453.44,7453.44,7453.44,7453.44,310000000
2010/6/29,12:06:00,7455.71,7455.71,7455.71,7455.71,272000000
2010/6/29,12:07:00,7456.58,7456.58,7456.58,7456.58,283000000
2010/6/29,12:08:00,7456.06,7456.06,7456.06,7456.06,207000000
2010/6/29,12:09:00,7460.97,7460.97,7460.97,7460.97,155000000
2010/6/29,12:10:00,7462.12,7462.12,7462.12,7462.12,141000000
2010/6/29,12:11:00,7463.41,7463.41,7463.41,7463.41,160000000
2010/6/29,12:12:00,7462.94,7462.94,7462.94,7462.94,175000000
2010/6/29,12:13:00,7461.69,7461.69,7461.69,7461.69,147000000
2010/6/29,12:14:00,7464.70,7464.70,7464.70,7464.70,134000000
2010/6/29,12:15:00,7464.26,7464.26,7464.26,7464.26,127000000
2010/6/29,12:16:00,7463.28,7463.28,7463.28,7463.28,133000000
2010/6/29,12:17:00,7463.99,7463.99,7463.99,7463.99,128000000
2010/6/29,12:18:00,7463.06,7463.06,7463.06,7463.06,162000000
2010/6/29,12:19:00,7462.45,7462.45,7462.45,7462.45,131000000
2010/6/29,12:20:00,7457.65,7457.65,7457.65,7457.65,269000000
2010/6/29,12:21:00,7457.27,7457.27,7457.27,7457.27,207000000
2010/6/29,12:22:00,7457.40,7457.40,7457.40,7457.40,185000000
2010/6/29,12:23:00,7457.97,7457.97,7457.97,7457.97,196000000
2010/6/29,12:24:00,7459.58,7459.58,7459.58,7459.58,196000000
2010/6/29,12:25:00,7459.15,7459.15,7459.15,7459.15,218000000
2010/6/29,12:26:00,7460.02,7460.02,7460.02,7460.02,165000000
2010/6/29,12:27:00,7457.34,7457.34,7457.34,7457.34,165000000
2010/6/29,12:28:00,7453.18,7453.18,7453.18,7453.18,267000000
2010/6/29,12:29:00,7453.57,7453.57,7453.57,7453.57,159000000
2010/6/29,12:30:00,7452.78,7452.78,7452.78,7452.78,162000000
2010/6/29,12:31:00,7452.32,7452.32,7452.32,7452.32,205000000
2010/6/29,12:32:00,7455.29,7455.29,7455.29,7455.29,258000000
2010/6/29,12:33:00,7445.93,7445.93,7445.93,7445.93,278000000
2010/6/29,12:34:00,7447.17,7447.17,7447.17,7447.17,187000000
2010/6/29,12:35:00,7445.03,7445.03,7445.03,7445.03,233000000
2010/6/29,12:36:00,7445.18,7445.18,7445.18,7445.18,206000000
2010/6/29,12:37:00,7439.67,7439.67,7439.67,7439.67,279000000
2010/6/29,12:38:00,7435.51,7435.51,7435.51,7435.51,328000000
2010/6/29,12:39:00,7432.37,7432.37,7432.37,7432.37,492000000
2010/6/29,12:40:00,7425.69,7425.69,7425.69,7425.69,542000000
2010/6/29,12:41:00,7424.17,7424.17,7424.17,7424.17,398000000
2010/6/29,12:42:00,7424.65,7424.65,7424.65,7424.65,362000000
2010/6/29,12:43:00,7427.09,7427.09,7427.09,7427.09,356000000
2010/6/29,12:44:00,7427.72,7427.72,7427.72,7427.72,278000000
2010/6/29,12:45:00,7433.01,7433.01,7433.01,7433.01,238000000
2010/6/29,12:46:00,7435.00,7435.00,7435.00,7435.00,225000000
2010/6/29,12:47:00,7435.72,7435.72,7435.72,7435.72,194000000
2010/6/29,12:48:00,7441.20,7441.20,7441.20,7441.20,211000000
2010/6/29,12:49:00,7440.21,7440.21,7440.21,7440.21,197000000
2010/6/29,12:50:00,7437.54,7437.54,7437.54,7437.54,274000000
2010/6/29,12:51:00,7435.20,7435.20,7435.20,7435.20,205000000
2010/6/29,12:52:00,7439.57,7439.57,7439.57,7439.57,162000000
2010/6/29,12:53:00,7438.87,7438.87,7438.87,7438.87,180000000
2010/6/29,12:54:00,7432.75,7432.75,7432.75,7432.75,218000000
2010/6/29,12:55:00,7430.95,7430.95,7430.95,7430.95,252000000
2010/6/29,12:56:00,7429.45,7429.45,7429.45,7429.45,246000000
2010/6/29,12:57:00,7434.19,7434.19,7434.19,7434.19,194000000
2010/6/29,12:58:00,7432.12,7432.12,7432.12,7432.12,184000000
2010/6/29,12:59:00,7432.40,7432.40,7432.40,7432.40,227000000
2010/6/29,13:00:00,7431.97,7431.97,7431.97,7431.97,234000000
2010/6/29,13:01:00,7438.60,7438.60,7438.60,7438.60,231000000
2010/6/29,13:02:00,7440.93,7440.93,7440.93,7440.93,347000000
2010/6/29,13:03:00,7453.15,7453.15,7453.15,7453.15,376000000
2010/6/29,13:04:00,7459.56,7459.56,7459.56,7459.56,417000000
2010/6/29,13:05:00,7471.55,7471.55,7471.55,7471.55,428000000
2010/6/29,13:06:00,7468.81,7468.81,7468.81,7468.81,433000000
2010/6/29,13:07:00,7465.42,7465.42,7465.42,7465.42,391000000
2010/6/29,13:08:00,7464.21,7464.21,7464.21,7464.21,355000000
2010/6/29,13:09:00,7458.53,7458.53,7458.53,7458.53,309000000
2010/6/29,13:10:00,7455.51,7455.51,7455.51,7455.51,250000000
2010/6/29,13:11:00,7453.46,7453.46,7453.46,7453.46,215000000
2010/6/29,13:12:00,7453.58,7453.58,7453.58,7453.58,238000000
2010/6/29,13:13:00,7454.04,7454.04,7454.04,7454.04,295000000
2010/6/29,13:14:00,7457.04,7457.04,7457.04,7457.04,267000000
2010/6/29,13:15:00,7456.91,7456.91,7456.91,7456.91,234000000
2010/6/29,13:16:00,7456.36,7456.36,7456.36,7456.36,306000000
2010/6/29,13:17:00,7455.70,7455.70,7455.70,7455.70,299000000
2010/6/29,13:18:00,7457.62,7457.62,7457.62,7457.62,340000000
2010/6/29,13:19:00,7455.70,7455.70,7455.70,7455.70,326000000
2010/6/29,13:20:00,7458.67,7458.67,7458.67,7458.67,347000000
2010/6/29,13:21:00,7458.17,7458.17,7458.17,7458.17,466000000
2010/6/29,13:22:00,7452.88,7452.88,7452.88,7452.88,501000000
2010/6/29,13:23:00,7446.13,7446.13,7446.13,7446.13,603000000
2010/6/29,13:24:00,7444.55,7444.55,7444.55,7444.55,461000000
2010/6/29,13:25:00,7444.77,7444.77,7444.77,7444.77,481000000
2010/6/29,13:26:00,7444.77,7444.77,7444.77,7444.77,0
2010/6/29,13:27:00,7444.77,7444.77,7444.77,7444.77,0
2010/6/29,13:28:00,7444.77,7444.77,7444.77,7444.77,0
2010/6/29,13:29:00,7444.77,7444.77,7444.77,7444.77,0
2010/6/29,13:30:00,7423.57,7423.57,7423.57,7423.57,254032896
2010/6/30,09:01:00,7277.39,7277.39,7277.39,7277.39,3668000000
2010/6/30,09:02:00,7281.17,7281.17,7281.17,7281.17,992000000
2010/6/30,09:03:00,7278.82,7278.82,7278.82,7278.82,893000000
2010/6/30,09:04:00,7284.77,7284.77,7284.77,7284.77,757000000
2010/6/30,09:05:00,7284.23,7284.23,7284.23,7284.23,645000000
2010/6/30,09:06:00,7290.74,7290.74,7290.74,7290.74,660000000
2010/6/30,09:07:00,7288.85,7288.85,7288.85,7288.85,668000000
2010/6/30,09:08:00,7284.16,7284.16,7284.16,7284.16,737000000
2010/6/30,09:09:00,7287.79,7287.79,7287.79,7287.79,571000000
2010/6/30,09:10:00,7288.95,7288.95,7288.95,7288.95,530000000
2010/6/30,09:11:00,7291.57,7291.57,7291.57,7291.57,526000000
2010/6/30,09:12:00,7295.65,7295.65,7295.65,7295.65,491000000
2010/6/30,09:13:00,7299.50,7299.50,7299.50,7299.50,493000000
2010/6/30,09:14:00,7295.22,7295.22,7295.22,7295.22,699000000
2010/6/30,09:15:00,7296.04,7296.04,7296.04,7296.04,527000000
2010/6/30,09:16:00,7296.82,7296.82,7296.82,7296.82,418000000
2010/6/30,09:17:00,7292.78,7292.78,7292.78,7292.78,576000000
2010/6/30,09:18:00,7279.04,7279.04,7279.04,7279.04,1014000000
2010/6/30,09:19:00,7271.70,7271.70,7271.70,7271.70,859000000
2010/6/30,09:20:00,7266.22,7266.22,7266.22,7266.22,817000000
2010/6/30,09:21:00,7260.23,7260.23,7260.23,7260.23,638000000
2010/6/30,09:22:00,7258.74,7258.74,7258.74,7258.74,776000000
2010/6/30,09:23:00,7257.73,7257.73,7257.73,7257.73,705000000
2010/6/30,09:24:00,7258.33,7258.33,7258.33,7258.33,566000000
2010/6/30,09:25:00,7255.09,7255.09,7255.09,7255.09,544000000
2010/6/30,09:26:00,7260.34,7260.34,7260.34,7260.34,436000000
2010/6/30,09:27:00,7262.49,7262.49,7262.49,7262.49,421000000
2010/6/30,09:28:00,7266.73,7266.73,7266.73,7266.73,485000000
2010/6/30,09:29:00,7274.39,7274.39,7274.39,7274.39,569000000
2010/6/30,09:30:00,7275.50,7275.50,7275.50,7275.50,515000000
2010/6/30,09:31:00,7277.18,7277.18,7277.18,7277.18,450000000
2010/6/30,09:32:00,7281.47,7281.47,7281.47,7281.47,365000000
2010/6/30,09:33:00,7282.04,7282.04,7282.04,7282.04,351000000
2010/6/30,09:34:00,7284.42,7284.42,7284.42,7284.42,372000000
2010/6/30,09:35:00,7287.15,7287.15,7287.15,7287.15,354000000
2010/6/30,09:36:00,7285.31,7285.31,7285.31,7285.31,398000000
2010/6/30,09:37:00,7283.44,7283.44,7283.44,7283.44,420000000
2010/6/30,09:38:00,7281.23,7281.23,7281.23,7281.23,392000000
2010/6/30,09:39:00,7280.34,7280.34,7280.34,7280.34,322000000
2010/6/30,09:40:00,7284.25,7284.25,7284.25,7284.25,301000000
2010/6/30,09:41:00,7285.09,7285.09,7285.09,7285.09,328000000
2010/6/30,09:42:00,7285.89,7285.89,7285.89,7285.89,275000000
2010/6/30,09:43:00,7288.62,7288.62,7288.62,7288.62,325000000
2010/6/30,09:44:00,7290.88,7290.88,7290.88,7290.88,236000000
2010/6/30,09:45:00,7292.09,7292.09,7292.09,7292.09,252000000
2010/6/30,09:46:00,7292.81,7292.81,7292.81,7292.81,234000000
2010/6/30,09:47:00,7290.72,7290.72,7290.72,7290.72,373000000
2010/6/30,09:48:00,7291.72,7291.72,7291.72,7291.72,279000000
2010/6/30,09:49:00,7286.64,7286.64,7286.64,7286.64,291000000
2010/6/30,09:50:00,7287.83,7287.83,7287.83,7287.83,346000000
2010/6/30,09:51:00,7286.70,7286.70,7286.70,7286.70,265000000
2010/6/30,09:52:00,7286.30,7286.30,7286.30,7286.30,318000000
2010/6/30,09:53:00,7287.17,7287.17,7287.17,7287.17,282000000
2010/6/30,09:54:00,7287.93,7287.93,7287.93,7287.93,207000000
2010/6/30,09:55:00,7288.32,7288.32,7288.32,7288.32,228000000
2010/6/30,09:56:00,7288.21,7288.21,7288.21,7288.21,291000000
2010/6/30,09:57:00,7289.37,7289.37,7289.37,7289.37,207000000
2010/6/30,09:58:00,7293.97,7293.97,7293.97,7293.97,249000000
2010/6/30,09:59:00,7294.00,7294.00,7294.00,7294.00,252000000
2010/6/30,10:00:00,7296.10,7296.10,7296.10,7296.10,281000000
2010/6/30,10:01:00,7296.56,7296.56,7296.56,7296.56,243000000
2010/6/30,10:02:00,7296.33,7296.33,7296.33,7296.33,260000000
2010/6/30,10:03:00,7295.10,7295.10,7295.10,7295.10,298000000
2010/6/30,10:04:00,7294.34,7294.34,7294.34,7294.34,220000000
2010/6/30,10:05:00,7294.68,7294.68,7294.68,7294.68,258000000
2010/6/30,10:06:00,7295.75,7295.75,7295.75,7295.75,213000000
2010/6/30,10:07:00,7297.02,7297.02,7297.02,7297.02,216000000
2010/6/30,10:08:00,7293.29,7293.29,7293.29,7293.29,213000000
2010/6/30,10:09:00,7292.60,7292.60,7292.60,7292.60,203000000
2010/6/30,10:10:00,7290.96,7290.96,7290.96,7290.96,306000000
2010/6/30,10:11:00,7289.72,7289.72,7289.72,7289.72,303000000
2010/6/30,10:12:00,7289.79,7289.79,7289.79,7289.79,246000000
2010/6/30,10:13:00,7291.92,7291.92,7291.92,7291.92,242000000
2010/6/30,10:14:00,7294.25,7294.25,7294.25,7294.25,219000000
2010/6/30,10:15:00,7296.79,7296.79,7296.79,7296.79,257000000
2010/6/30,10:16:00,7300.04,7300.04,7300.04,7300.04,288000000
2010/6/30,10:17:00,7302.13,7302.13,7302.13,7302.13,264000000
2010/6/30,10:18:00,7304.08,7304.08,7304.08,7304.08,350000000
2010/6/30,10:19:00,7307.49,7307.49,7307.49,7307.49,380000000
2010/6/30,10:20:00,7310.84,7310.84,7310.84,7310.84,372000000
2010/6/30,10:21:00,7315.31,7315.31,7315.31,7315.31,388000000
2010/6/30,10:22:00,7317.23,7317.23,7317.23,7317.23,340000000
2010/6/30,10:23:00,7317.32,7317.32,7317.32,7317.32,310000000
2010/6/30,10:24:00,7319.38,7319.38,7319.38,7319.38,263000000
2010/6/30,10:25:00,7318.07,7318.07,7318.07,7318.07,315000000
2010/6/30,10:26:00,7315.73,7315.73,7315.73,7315.73,250000000
2010/6/30,10:27:00,7311.91,7311.91,7311.91,7311.91,273000000
2010/6/30,10:28:00,7309.50,7309.50,7309.50,7309.50,265000000
2010/6/30,10:29:00,7304.84,7304.84,7304.84,7304.84,309000000
2010/6/30,10:30:00,7305.82,7305.82,7305.82,7305.82,274000000
2010/6/30,10:31:00,7306.11,7306.11,7306.11,7306.11,195000000
2010/6/30,10:32:00,7304.74,7304.74,7304.74,7304.74,186000000
2010/6/30,10:33:00,7305.06,7305.06,7305.06,7305.06,157000000
2010/6/30,10:34:00,7306.85,7306.85,7306.85,7306.85,171000000
2010/6/30,10:35:00,7306.98,7306.98,7306.98,7306.98,152000000
2010/6/30,10:36:00,7308.27,7308.27,7308.27,7308.27,259000000
2010/6/30,10:37:00,7310.03,7310.03,7310.03,7310.03,171000000
2010/6/30,10:38:00,7310.89,7310.89,7310.89,7310.89,174000000
2010/6/30,10:39:00,7312.46,7312.46,7312.46,7312.46,192000000
2010/6/30,10:40:00,7309.03,7309.03,7309.03,7309.03,186000000
2010/6/30,10:41:00,7308.60,7308.60,7308.60,7308.60,206000000
2010/6/30,10:42:00,7308.67,7308.67,7308.67,7308.67,203000000
2010/6/30,10:43:00,7304.14,7304.14,7304.14,7304.14,307000000
2010/6/30,10:44:00,7304.80,7304.80,7304.80,7304.80,199000000
2010/6/30,10:45:00,7298.43,7298.43,7298.43,7298.43,341000000
2010/6/30,10:46:00,7294.79,7294.79,7294.79,7294.79,301000000
2010/6/30,10:47:00,7293.46,7293.46,7293.46,7293.46,331000000
2010/6/30,10:48:00,7290.57,7290.57,7290.57,7290.57,283000000
2010/6/30,10:49:00,7291.43,7291.43,7291.43,7291.43,342000000
2010/6/30,10:50:00,7294.17,7294.17,7294.17,7294.17,237000000
2010/6/30,10:51:00,7294.38,7294.38,7294.38,7294.38,201000000
2010/6/30,10:52:00,7295.41,7295.41,7295.41,7295.41,169000000
2010/6/30,10:53:00,7292.79,7292.79,7292.79,7292.79,165000000
2010/6/30,10:54:00,7293.50,7293.50,7293.50,7293.50,171000000
2010/6/30,10:55:00,7291.90,7291.90,7291.90,7291.90,199000000
2010/6/30,10:56:00,7291.15,7291.15,7291.15,7291.15,162000000
2010/6/30,10:57:00,7293.40,7293.40,7293.40,7293.40,172000000
2010/6/30,10:58:00,7293.48,7293.48,7293.48,7293.48,146000000
2010/6/30,10:59:00,7292.20,7292.20,7292.20,7292.20,137000000
2010/6/30,11:00:00,7291.25,7291.25,7291.25,7291.25,191000000
2010/6/30,11:01:00,7295.87,7295.87,7295.87,7295.87,223000000
2010/6/30,11:02:00,7295.93,7295.93,7295.93,7295.93,170000000
2010/6/30,11:03:00,7296.13,7296.13,7296.13,7296.13,132000000
2010/6/30,11:04:00,7297.99,7297.99,7297.99,7297.99,185000000
2010/6/30,11:05:00,7297.70,7297.70,7297.70,7297.70,214000000
2010/6/30,11:06:00,7299.84,7299.84,7299.84,7299.84,155000000
2010/6/30,11:07:00,7299.20,7299.20,7299.20,7299.20,216000000
2010/6/30,11:08:00,7298.19,7298.19,7298.19,7298.19,178000000
2010/6/30,11:09:00,7300.19,7300.19,7300.19,7300.19,191000000
2010/6/30,11:10:00,7297.56,7297.56,7297.56,7297.56,150000000
2010/6/30,11:11:00,7297.89,7297.89,7297.89,7297.89,148000000
2010/6/30,11:12:00,7298.83,7298.83,7298.83,7298.83,137000000
2010/6/30,11:13:00,7299.17,7299.17,7299.17,7299.17,186000000
2010/6/30,11:14:00,7299.87,7299.87,7299.87,7299.87,154000000
2010/6/30,11:15:00,7299.45,7299.45,7299.45,7299.45,167000000
2010/6/30,11:16:00,7301.60,7301.60,7301.60,7301.60,177000000
2010/6/30,11:17:00,7300.73,7300.73,7300.73,7300.73,176000000
2010/6/30,11:18:00,7303.50,7303.50,7303.50,7303.50,198000000
2010/6/30,11:19:00,7302.70,7302.70,7302.70,7302.70,161000000
2010/6/30,11:20:00,7305.26,7305.26,7305.26,7305.26,211000000
2010/6/30,11:21:00,7303.27,7303.27,7303.27,7303.27,180000000
2010/6/30,11:22:00,7306.46,7306.46,7306.46,7306.46,137000000
2010/6/30,11:23:00,7307.33,7307.33,7307.33,7307.33,173000000
2010/6/30,11:24:00,7303.41,7303.41,7303.41,7303.41,168000000
2010/6/30,11:25:00,7304.63,7304.63,7304.63,7304.63,177000000
2010/6/30,11:26:00,7305.22,7305.22,7305.22,7305.22,177000000
2010/6/30,11:27:00,7304.02,7304.02,7304.02,7304.02,179000000
2010/6/30,11:28:00,7305.52,7305.52,7305.52,7305.52,165000000
2010/6/30,11:29:00,7305.20,7305.20,7305.20,7305.20,160000000
2010/6/30,11:30:00,7307.63,7307.63,7307.63,7307.63,133000000
2010/6/30,11:31:00,7311.42,7311.42,7311.42,7311.42,166000000
2010/6/30,11:32:00,7308.97,7308.97,7308.97,7308.97,161000000
2010/6/30,11:33:00,7309.55,7309.55,7309.55,7309.55,161000000
2010/6/30,11:34:00,7310.81,7310.81,7310.81,7310.81,161000000
2010/6/30,11:35:00,7310.53,7310.53,7310.53,7310.53,196000000
2010/6/30,11:36:00,7310.57,7310.57,7310.57,7310.57,185000000
2010/6/30,11:37:00,7311.68,7311.68,7311.68,7311.68,204000000
2010/6/30,11:38:00,7314.36,7314.36,7314.36,7314.36,190000000
2010/6/30,11:39:00,7313.62,7313.62,7313.62,7313.62,162000000
2010/6/30,11:40:00,7314.06,7314.06,7314.06,7314.06,216000000
2010/6/30,11:41:00,7315.05,7315.05,7315.05,7315.05,190000000
2010/6/30,11:42:00,7318.11,7318.11,7318.11,7318.11,172000000
2010/6/30,11:43:00,7317.15,7317.15,7317.15,7317.15,172000000
2010/6/30,11:44:00,7318.35,7318.35,7318.35,7318.35,194000000
2010/6/30,11:45:00,7320.05,7320.05,7320.05,7320.05,174000000
2010/6/30,11:46:00,7320.96,7320.96,7320.96,7320.96,211000000
2010/6/30,11:47:00,7320.40,7320.40,7320.40,7320.40,232000000
2010/6/30,11:48:00,7320.83,7320.83,7320.83,7320.83,253000000
2010/6/30,11:49:00,7314.24,7314.24,7314.24,7314.24,351000000
2010/6/30,11:50:00,7315.00,7315.00,7315.00,7315.00,204000000
2010/6/30,11:51:00,7315.28,7315.28,7315.28,7315.28,194000000
2010/6/30,11:52:00,7314.97,7314.97,7314.97,7314.97,170000000
2010/6/30,11:53:00,7316.14,7316.14,7316.14,7316.14,170000000
2010/6/30,11:54:00,7318.04,7318.04,7318.04,7318.04,176000000
2010/6/30,11:55:00,7317.51,7317.51,7317.51,7317.51,155000000
2010/6/30,11:56:00,7317.77,7317.77,7317.77,7317.77,164000000
2010/6/30,11:57:00,7318.94,7318.94,7318.94,7318.94,173000000
2010/6/30,11:58:00,7318.75,7318.75,7318.75,7318.75,258000000
2010/6/30,11:59:00,7319.46,7319.46,7319.46,7319.46,358000000
2010/6/30,12:00:00,7319.59,7319.59,7319.59,7319.59,275000000
2010/6/30,12:01:00,7319.47,7319.47,7319.47,7319.47,205000000
2010/6/30,12:02:00,7319.55,7319.55,7319.55,7319.55,228000000
2010/6/30,12:03:00,7319.20,7319.20,7319.20,7319.20,204000000
2010/6/30,12:04:00,7320.64,7320.64,7320.64,7320.64,177000000
2010/6/30,12:05:00,7317.10,7317.10,7317.10,7317.10,181000000
2010/6/30,12:06:00,7317.10,7317.10,7317.10,7317.10,167000000
2010/6/30,12:07:00,7316.35,7316.35,7316.35,7316.35,215000000
2010/6/30,12:08:00,7316.68,7316.68,7316.68,7316.68,168000000
2010/6/30,12:09:00,7317.53,7317.53,7317.53,7317.53,152000000
2010/6/30,12:10:00,7317.70,7317.70,7317.70,7317.70,255000000
2010/6/30,12:11:00,7319.43,7319.43,7319.43,7319.43,223000000
2010/6/30,12:12:00,7319.45,7319.45,7319.45,7319.45,234000000
2010/6/30,12:13:00,7321.30,7321.30,7321.30,7321.30,241000000
2010/6/30,12:14:00,7324.35,7324.35,7324.35,7324.35,244000000
2010/6/30,12:15:00,7325.77,7325.77,7325.77,7325.77,204000000
2010/6/30,12:16:00,7326.69,7326.69,7326.69,7326.69,274000000
2010/6/30,12:17:00,7329.80,7329.80,7329.80,7329.80,274000000
2010/6/30,12:18:00,7331.88,7331.88,7331.88,7331.88,276000000
2010/6/30,12:19:00,7334.95,7334.95,7334.95,7334.95,261000000
2010/6/30,12:20:00,7335.12,7335.12,7335.12,7335.12,298000000
2010/6/30,12:21:00,7337.12,7337.12,7337.12,7337.12,241000000
2010/6/30,12:22:00,7336.43,7336.43,7336.43,7336.43,275000000
2010/6/30,12:23:00,7335.11,7335.11,7335.11,7335.11,295000000
2010/6/30,12:24:00,7335.87,7335.87,7335.87,7335.87,269000000
2010/6/30,12:25:00,7337.32,7337.32,7337.32,7337.32,219000000
2010/6/30,12:26:00,7336.16,7336.16,7336.16,7336.16,227000000
2010/6/30,12:27:00,7336.40,7336.40,7336.40,7336.40,201000000
2010/6/30,12:28:00,7335.88,7335.88,7335.88,7335.88,188000000
2010/6/30,12:29:00,7335.32,7335.32,7335.32,7335.32,171000000
2010/6/30,12:30:00,7335.04,7335.04,7335.04,7335.04,208000000
2010/6/30,12:31:00,7335.18,7335.18,7335.18,7335.18,210000000
2010/6/30,12:32:00,7335.45,7335.45,7335.45,7335.45,172000000
2010/6/30,12:33:00,7333.33,7333.33,7333.33,7333.33,222000000
2010/6/30,12:34:00,7331.95,7331.95,7331.95,7331.95,201000000
2010/6/30,12:35:00,7332.10,7332.10,7332.10,7332.10,219000000
2010/6/30,12:36:00,7333.09,7333.09,7333.09,7333.09,248000000
2010/6/30,12:37:00,7333.37,7333.37,7333.37,7333.37,191000000
2010/6/30,12:38:00,7333.05,7333.05,7333.05,7333.05,186000000
2010/6/30,12:39:00,7331.86,7331.86,7331.86,7331.86,195000000
2010/6/30,12:40:00,7333.37,7333.37,7333.37,7333.37,269000000
2010/6/30,12:41:00,7331.24,7331.24,7331.24,7331.24,265000000
2010/6/30,12:42:00,7332.34,7332.34,7332.34,7332.34,228000000
2010/6/30,12:43:00,7329.29,7329.29,7329.29,7329.29,228000000
2010/6/30,12:44:00,7327.47,7327.47,7327.47,7327.47,258000000
2010/6/30,12:45:00,7327.48,7327.48,7327.48,7327.48,317000000
2010/6/30,12:46:00,7325.81,7325.81,7325.81,7325.81,296000000
2010/6/30,12:47:00,7326.30,7326.30,7326.30,7326.30,325000000
2010/6/30,12:48:00,7324.17,7324.17,7324.17,7324.17,364000000
2010/6/30,12:49:00,7324.83,7324.83,7324.83,7324.83,241000000
2010/6/30,12:50:00,7323.79,7323.79,7323.79,7323.79,256000000
2010/6/30,12:51:00,7326.19,7326.19,7326.19,7326.19,293000000
2010/6/30,12:52:00,7322.20,7322.20,7322.20,7322.20,289000000
2010/6/30,12:53:00,7323.80,7323.80,7323.80,7323.80,338000000
2010/6/30,12:54:00,7320.77,7320.77,7320.77,7320.77,325000000
2010/6/30,12:55:00,7323.25,7323.25,7323.25,7323.25,275000000
2010/6/30,12:56:00,7324.02,7324.02,7324.02,7324.02,275000000
2010/6/30,12:57:00,7324.30,7324.30,7324.30,7324.30,233000000
2010/6/30,12:58:00,7323.97,7323.97,7323.97,7323.97,307000000
2010/6/30,12:59:00,7326.12,7326.12,7326.12,7326.12,282000000
2010/6/30,13:00:00,7327.79,7327.79,7327.79,7327.79,238000000
2010/6/30,13:01:00,7323.79,7323.79,7323.79,7323.79,290000000
2010/6/30,13:02:00,7327.10,7327.10,7327.10,7327.10,315000000
2010/6/30,13:03:00,7326.14,7326.14,7326.14,7326.14,311000000
2010/6/30,13:04:00,7327.48,7327.48,7327.48,7327.48,281000000
2010/6/30,13:05:00,7326.46,7326.46,7326.46,7326.46,317000000
2010/6/30,13:06:00,7327.50,7327.50,7327.50,7327.50,328000000
2010/6/30,13:07:00,7326.79,7326.79,7326.79,7326.79,288000000
2010/6/30,13:08:00,7326.22,7326.22,7326.22,7326.22,325000000
2010/6/30,13:09:00,7325.47,7325.47,7325.47,7325.47,352000000
2010/6/30,13:10:00,7324.82,7324.82,7324.82,7324.82,400000000
2010/6/30,13:11:00,7323.09,7323.09,7323.09,7323.09,350000000
2010/6/30,13:12:00,7323.97,7323.97,7323.97,7323.97,357000000
2010/6/30,13:13:00,7321.25,7321.25,7321.25,7321.25,374000000
2010/6/30,13:14:00,7321.25,7321.25,7321.25,7321.25,411000000
2010/6/30,13:15:00,7320.36,7320.36,7320.36,7320.36,386000000
2010/6/30,13:16:00,7319.96,7319.96,7319.96,7319.96,427000000
2010/6/30,13:17:00,7319.16,7319.16,7319.16,7319.16,437000000
2010/6/30,13:18:00,7318.49,7318.49,7318.49,7318.49,543000000
2010/6/30,13:19:00,7317.94,7317.94,7317.94,7317.94,427000000
2010/6/30,13:20:00,7315.15,7315.15,7315.15,7315.15,529000000
2010/6/30,13:21:00,7317.02,7317.02,7317.02,7317.02,671000000
2010/6/30,13:22:00,7317.84,7317.84,7317.84,7317.84,608000000
2010/6/30,13:23:00,7320.42,7320.42,7320.42,7320.42,703000000
2010/6/30,13:24:00,7327.90,7327.90,7327.90,7327.90,858000000
2010/6/30,13:25:00,7327.72,7327.72,7327.72,7327.72,595000000
2010/6/30,13:26:00,7327.68,7327.68,7327.68,7327.68,0
2010/6/30,13:27:00,7327.68,7327.68,7327.68,7327.68,0
2010/6/30,13:28:00,7327.68,7327.68,7327.68,7327.68,0
2010/6/30,13:29:00,7327.68,7327.68,7327.68,7327.68,0
2010/6/30,13:30:00,7329.37,7329.37,7329.37,7329.37,1898032640
2010/7/1,09:01:00,7326.89,7326.89,7326.89,7326.89,1992999936
2010/7/1,09:02:00,7322.99,7322.99,7322.99,7322.99,905000000
2010/7/1,09:03:00,7327.40,7327.40,7327.40,7327.40,731000000
2010/7/1,09:04:00,7324.84,7324.84,7324.84,7324.84,666000000
2010/7/1,09:05:00,7325.16,7325.16,7325.16,7325.16,617000000
2010/7/1,09:06:00,7325.06,7325.06,7325.06,7325.06,553000000
2010/7/1,09:07:00,7326.43,7326.43,7326.43,7326.43,502000000
2010/7/1,09:08:00,7319.20,7319.20,7319.20,7319.20,501000000
2010/7/1,09:09:00,7313.01,7313.01,7313.01,7313.01,671000000
2010/7/1,09:10:00,7308.26,7308.26,7308.26,7308.26,586000000
2010/7/1,09:11:00,7305.55,7305.55,7305.55,7305.55,521000000
2010/7/1,09:12:00,7305.50,7305.50,7305.50,7305.50,464000000
2010/7/1,09:13:00,7302.89,7302.89,7302.89,7302.89,471000000
2010/7/1,09:14:00,7303.54,7303.54,7303.54,7303.54,463000000
2010/7/1,09:15:00,7298.94,7298.94,7298.94,7298.94,674000000
2010/7/1,09:16:00,7299.44,7299.44,7299.44,7299.44,503000000
2010/7/1,09:17:00,7296.86,7296.86,7296.86,7296.86,391000000
2010/7/1,09:18:00,7297.27,7297.27,7297.27,7297.27,322000000
2010/7/1,09:19:00,7295.16,7295.16,7295.16,7295.16,358000000
2010/7/1,09:20:00,7286.13,7286.13,7286.13,7286.13,566000000
2010/7/1,09:21:00,7285.51,7285.51,7285.51,7285.51,363000000
2010/7/1,09:22:00,7281.06,7281.06,7281.06,7281.06,444000000
2010/7/1,09:23:00,7278.92,7278.92,7278.92,7278.92,394000000
2010/7/1,09:24:00,7279.60,7279.60,7279.60,7279.60,381000000
2010/7/1,09:25:00,7281.33,7281.33,7281.33,7281.33,400000000
2010/7/1,09:26:00,7283.42,7283.42,7283.42,7283.42,358000000
2010/7/1,09:27:00,7286.22,7286.22,7286.22,7286.22,442000000
2010/7/1,09:28:00,7290.92,7290.92,7290.92,7290.92,367000000
2010/7/1,09:29:00,7288.91,7288.91,7288.91,7288.91,448000000
2010/7/1,09:30:00,7282.91,7282.91,7282.91,7282.91,572000000
2010/7/1,09:31:00,7276.65,7276.65,7276.65,7276.65,553000000
2010/7/1,09:32:00,7278.93,7278.93,7278.93,7278.93,341000000
2010/7/1,09:33:00,7281.85,7281.85,7281.85,7281.85,289000000
2010/7/1,09:34:00,7286.02,7286.02,7286.02,7286.02,347000000
2010/7/1,09:35:00,7290.18,7290.18,7290.18,7290.18,322000000
2010/7/1,09:36:00,7293.60,7293.60,7293.60,7293.60,347000000
2010/7/1,09:37:00,7300.72,7300.72,7300.72,7300.72,414000000
2010/7/1,09:38:00,7302.91,7302.91,7302.91,7302.91,460000000
2010/7/1,09:39:00,7305.76,7305.76,7305.76,7305.76,570000000
2010/7/1,09:40:00,7307.61,7307.61,7307.61,7307.61,511000000
2010/7/1,09:41:00,7310.75,7310.75,7310.75,7310.75,515000000
2010/7/1,09:42:00,7309.50,7309.50,7309.50,7309.50,431000000
2010/7/1,09:43:00,7310.18,7310.18,7310.18,7310.18,352000000
2010/7/1,09:44:00,7306.24,7306.24,7306.24,7306.24,367000000
2010/7/1,09:45:00,7310.35,7310.35,7310.35,7310.35,281000000
2010/7/1,09:46:00,7309.69,7309.69,7309.69,7309.69,296000000
2010/7/1,09:47:00,7305.87,7305.87,7305.87,7305.87,360000000
2010/7/1,09:48:00,7304.55,7304.55,7304.55,7304.55,309000000
2010/7/1,09:49:00,7302.02,7302.02,7302.02,7302.02,337000000
2010/7/1,09:50:00,7298.65,7298.65,7298.65,7298.65,367000000
2010/7/1,09:51:00,7296.57,7296.57,7296.57,7296.57,305000000
2010/7/1,09:52:00,7293.06,7293.06,7293.06,7293.06,306000000
2010/7/1,09:53:00,7289.98,7289.98,7289.98,7289.98,393000000
2010/7/1,09:54:00,7289.79,7289.79,7289.79,7289.79,341000000
2010/7/1,09:55:00,7288.51,7288.51,7288.51,7288.51,358000000
2010/7/1,09:56:00,7287.49,7287.49,7287.49,7287.49,267000000
2010/7/1,09:57:00,7286.73,7286.73,7286.73,7286.73,200000000
2010/7/1,09:58:00,7287.17,7287.17,7287.17,7287.17,270000000
2010/7/1,09:59:00,7289.94,7289.94,7289.94,7289.94,171000000
2010/7/1,10:00:00,7292.33,7292.33,7292.33,7292.33,186000000
2010/7/1,10:01:00,7290.68,7290.68,7290.68,7290.68,202000000
2010/7/1,10:02:00,7289.94,7289.94,7289.94,7289.94,323000000
2010/7/1,10:03:00,7278.31,7278.31,7278.31,7278.31,834000000
2010/7/1,10:04:00,7275.87,7275.87,7275.87,7275.87,500000000
2010/7/1,10:05:00,7270.31,7270.31,7270.31,7270.31,527000000
2010/7/1,10:06:00,7271.59,7271.59,7271.59,7271.59,452000000
2010/7/1,10:07:00,7271.25,7271.25,7271.25,7271.25,296000000
2010/7/1,10:08:00,7274.19,7274.19,7274.19,7274.19,251000000
2010/7/1,10:09:00,7275.39,7275.39,7275.39,7275.39,213000000
2010/7/1,10:10:00,7276.50,7276.50,7276.50,7276.50,197000000
2010/7/1,10:11:00,7276.52,7276.52,7276.52,7276.52,193000000
2010/7/1,10:12:00,7275.98,7275.98,7275.98,7275.98,151000000
2010/7/1,10:13:00,7277.27,7277.27,7277.27,7277.27,136000000
2010/7/1,10:14:00,7278.38,7278.38,7278.38,7278.38,180000000
2010/7/1,10:15:00,7279.02,7279.02,7279.02,7279.02,183000000
2010/7/1,10:16:00,7271.33,7271.33,7271.33,7271.33,264000000
2010/7/1,10:17:00,7269.39,7269.39,7269.39,7269.39,453000000
2010/7/1,10:18:00,7268.88,7268.88,7268.88,7268.88,356000000
2010/7/1,10:19:00,7267.36,7267.36,7267.36,7267.36,616000000
2010/7/1,10:20:00,7258.73,7258.73,7258.73,7258.73,563000000
2010/7/1,10:21:00,7253.20,7253.20,7253.20,7253.20,588000000
2010/7/1,10:22:00,7252.99,7252.99,7252.99,7252.99,628000000
2010/7/1,10:23:00,7252.44,7252.44,7252.44,7252.44,455000000
2010/7/1,10:24:00,7256.67,7256.67,7256.67,7256.67,342000000
2010/7/1,10:25:00,7257.84,7257.84,7257.84,7257.84,311000000
2010/7/1,10:26:00,7259.57,7259.57,7259.57,7259.57,339000000
2010/7/1,10:27:00,7260.30,7260.30,7260.30,7260.30,297000000
2010/7/1,10:28:00,7264.68,7264.68,7264.68,7264.68,273000000
2010/7/1,10:29:00,7265.67,7265.67,7265.67,7265.67,234000000
2010/7/1,10:30:00,7266.70,7266.70,7266.70,7266.70,209000000
2010/7/1,10:31:00,7269.02,7269.02,7269.02,7269.02,262000000
2010/7/1,10:32:00,7269.26,7269.26,7269.26,7269.26,175000000
2010/7/1,10:33:00,7270.52,7270.52,7270.52,7270.52,139000000
2010/7/1,10:34:00,7271.18,7271.18,7271.18,7271.18,167000000
2010/7/1,10:35:00,7270.49,7270.49,7270.49,7270.49,158000000
2010/7/1,10:36:00,7267.41,7267.41,7267.41,7267.41,177000000
2010/7/1,10:37:00,7269.21,7269.21,7269.21,7269.21,155000000
2010/7/1,10:38:00,7262.19,7262.19,7262.19,7262.19,289000000
2010/7/1,10:39:00,7260.14,7260.14,7260.14,7260.14,261000000
2010/7/1,10:40:00,7264.72,7264.72,7264.72,7264.72,218000000
2010/7/1,10:41:00,7276.24,7276.24,7276.24,7276.24,499000000
2010/7/1,10:42:00,7285.04,7285.04,7285.04,7285.04,549000000
2010/7/1,10:43:00,7289.27,7289.27,7289.27,7289.27,319000000
2010/7/1,10:44:00,7291.35,7291.35,7291.35,7291.35,320000000
2010/7/1,10:45:00,7292.59,7292.59,7292.59,7292.59,325000000
2010/7/1,10:46:00,7296.37,7296.37,7296.37,7296.37,337000000
2010/7/1,10:47:00,7299.44,7299.44,7299.44,7299.44,337000000
2010/7/1,10:48:00,7300.23,7300.23,7300.23,7300.23,271000000
2010/7/1,10:49:00,7299.01,7299.01,7299.01,7299.01,227000000
2010/7/1,10:50:00,7300.17,7300.17,7300.17,7300.17,246000000
2010/7/1,10:51:00,7294.70,7294.70,7294.70,7294.70,201000000
2010/7/1,10:52:00,7297.44,7297.44,7297.44,7297.44,166000000
2010/7/1,10:53:00,7295.69,7295.69,7295.69,7295.69,194000000
2010/7/1,10:54:00,7295.14,7295.14,7295.14,7295.14,176000000
2010/7/1,10:55:00,7293.70,7293.70,7293.70,7293.70,235000000
2010/7/1,10:56:00,7293.33,7293.33,7293.33,7293.33,260000000
2010/7/1,10:57:00,7293.81,7293.81,7293.81,7293.81,200000000
2010/7/1,10:58:00,7294.12,7294.12,7294.12,7294.12,179000000
2010/7/1,10:59:00,7293.34,7293.34,7293.34,7293.34,160000000
2010/7/1,11:00:00,7294.02,7294.02,7294.02,7294.02,188000000
2010/7/1,11:01:00,7291.96,7291.96,7291.96,7291.96,177000000
2010/7/1,11:02:00,7291.46,7291.46,7291.46,7291.46,184000000
2010/7/1,11:03:00,7294.06,7294.06,7294.06,7294.06,157000000
2010/7/1,11:04:00,7295.28,7295.28,7295.28,7295.28,230000000
2010/7/1,11:05:00,7296.77,7296.77,7296.77,7296.77,275000000
2010/7/1,11:06:00,7298.63,7298.63,7298.63,7298.63,309000000
2010/7/1,11:07:00,7299.65,7299.65,7299.65,7299.65,250000000
2010/7/1,11:08:00,7300.76,7300.76,7300.76,7300.76,241000000
2010/7/1,11:09:00,7303.37,7303.37,7303.37,7303.37,248000000
2010/7/1,11:10:00,7302.59,7302.59,7302.59,7302.59,218000000
2010/7/1,11:11:00,7295.17,7295.17,7295.17,7295.17,207000000
2010/7/1,11:12:00,7295.71,7295.71,7295.71,7295.71,231000000
2010/7/1,11:13:00,7296.01,7296.01,7296.01,7296.01,230000000
2010/7/1,11:14:00,7298.35,7298.35,7298.35,7298.35,192000000
2010/7/1,11:15:00,7296.04,7296.04,7296.04,7296.04,168000000
2010/7/1,11:16:00,7298.77,7298.77,7298.77,7298.77,190000000
2010/7/1,11:17:00,7299.04,7299.04,7299.04,7299.04,172000000
2010/7/1,11:18:00,7296.00,7296.00,7296.00,7296.00,145000000
2010/7/1,11:19:00,7292.48,7292.48,7292.48,7292.48,180000000
2010/7/1,11:20:00,7294.18,7294.18,7294.18,7294.18,164000000
2010/7/1,11:21:00,7290.45,7290.45,7290.45,7290.45,194000000
2010/7/1,11:22:00,7287.94,7287.94,7287.94,7287.94,307000000
2010/7/1,11:23:00,7283.31,7283.31,7283.31,7283.31,359000000
2010/7/1,11:24:00,7285.45,7285.45,7285.45,7285.45,255000000
2010/7/1,11:25:00,7283.40,7283.40,7283.40,7283.40,234000000
2010/7/1,11:26:00,7284.17,7284.17,7284.17,7284.17,226000000
2010/7/1,11:27:00,7286.19,7286.19,7286.19,7286.19,156000000
2010/7/1,11:28:00,7288.02,7288.02,7288.02,7288.02,160000000
2010/7/1,11:29:00,7285.98,7285.98,7285.98,7285.98,145000000
2010/7/1,11:30:00,7288.43,7288.43,7288.43,7288.43,139000000
2010/7/1,11:31:00,7282.09,7282.09,7282.09,7282.09,142000000
2010/7/1,11:32:00,7285.58,7285.58,7285.58,7285.58,180000000
2010/7/1,11:33:00,7279.52,7279.52,7279.52,7279.52,198000000
2010/7/1,11:34:00,7280.28,7280.28,7280.28,7280.28,269000000
2010/7/1,11:35:00,7283.43,7283.43,7283.43,7283.43,168000000
2010/7/1,11:36:00,7282.44,7282.44,7282.44,7282.44,252000000
2010/7/1,11:37:00,7283.03,7283.03,7283.03,7283.03,199000000
2010/7/1,11:38:00,7284.38,7284.38,7284.38,7284.38,150000000
2010/7/1,11:39:00,7280.50,7280.50,7280.50,7280.50,161000000
2010/7/1,11:40:00,7282.71,7282.71,7282.71,7282.71,178000000
2010/7/1,11:41:00,7280.91,7280.91,7280.91,7280.91,149000000
2010/7/1,11:42:00,7282.75,7282.75,7282.75,7282.75,147000000
2010/7/1,11:43:00,7282.12,7282.12,7282.12,7282.12,194000000
2010/7/1,11:44:00,7282.42,7282.42,7282.42,7282.42,251000000
2010/7/1,11:45:00,7281.24,7281.24,7281.24,7281.24,206000000
2010/7/1,11:46:00,7279.33,7279.33,7279.33,7279.33,369000000
2010/7/1,11:47:00,7276.89,7276.89,7276.89,7276.89,349000000
2010/7/1,11:48:00,7280.20,7280.20,7280.20,7280.20,208000000
2010/7/1,11:49:00,7279.54,7279.54,7279.54,7279.54,170000000
2010/7/1,11:50:00,7278.09,7278.09,7278.09,7278.09,165000000
2010/7/1,11:51:00,7279.51,7279.51,7279.51,7279.51,173000000
2010/7/1,11:52:00,7278.00,7278.00,7278.00,7278.00,160000000
2010/7/1,11:53:00,7277.18,7277.18,7277.18,7277.18,137000000
2010/7/1,11:54:00,7278.77,7278.77,7278.77,7278.77,139000000
2010/7/1,11:55:00,7279.85,7279.85,7279.85,7279.85,141000000
2010/7/1,11:56:00,7280.44,7280.44,7280.44,7280.44,143000000
2010/7/1,11:57:00,7281.05,7281.05,7281.05,7281.05,148000000
2010/7/1,11:58:00,7279.21,7279.21,7279.21,7279.21,178000000
2010/7/1,11:59:00,7278.45,7278.45,7278.45,7278.45,140000000
2010/7/1,12:00:00,7277.25,7277.25,7277.25,7277.25,187000000
2010/7/1,12:01:00,7276.84,7276.84,7276.84,7276.84,163000000
2010/7/1,12:02:00,7278.02,7278.02,7278.02,7278.02,184000000
2010/7/1,12:03:00,7274.95,7274.95,7274.95,7274.95,191000000
2010/7/1,12:04:00,7271.87,7271.87,7271.87,7271.87,244000000
2010/7/1,12:05:00,7267.23,7267.23,7267.23,7267.23,684000000
2010/7/1,12:06:00,7260.31,7260.31,7260.31,7260.31,779000000
2010/7/1,12:07:00,7259.74,7259.74,7259.74,7259.74,490000000
2010/7/1,12:08:00,7255.58,7255.58,7255.58,7255.58,371000000
2010/7/1,12:09:00,7251.60,7251.60,7251.60,7251.60,458000000
2010/7/1,12:10:00,7256.43,7256.43,7256.43,7256.43,387000000
2010/7/1,12:11:00,7257.34,7257.34,7257.34,7257.34,422000000
2010/7/1,12:12:00,7260.81,7260.81,7260.81,7260.81,217000000
2010/7/1,12:13:00,7262.98,7262.98,7262.98,7262.98,167000000
2010/7/1,12:14:00,7263.62,7263.62,7263.62,7263.62,175000000
2010/7/1,12:15:00,7264.98,7264.98,7264.98,7264.98,169000000
2010/7/1,12:16:00,7265.63,7265.63,7265.63,7265.63,124000000
2010/7/1,12:17:00,7262.87,7262.87,7262.87,7262.87,183000000
2010/7/1,12:18:00,7263.29,7263.29,7263.29,7263.29,162000000
2010/7/1,12:19:00,7264.52,7264.52,7264.52,7264.52,116000000
2010/7/1,12:20:00,7263.34,7263.34,7263.34,7263.34,130000000
2010/7/1,12:21:00,7267.59,7267.59,7267.59,7267.59,134000000
2010/7/1,12:22:00,7266.68,7266.68,7266.68,7266.68,124000000
2010/7/1,12:23:00,7268.03,7268.03,7268.03,7268.03,127000000
2010/7/1,12:24:00,7268.17,7268.17,7268.17,7268.17,139000000
2010/7/1,12:25:00,7268.16,7268.16,7268.16,7268.16,167000000
2010/7/1,12:26:00,7268.58,7268.58,7268.58,7268.58,202000000
2010/7/1,12:27:00,7268.57,7268.57,7268.57,7268.57,199000000
2010/7/1,12:28:00,7269.66,7269.66,7269.66,7269.66,166000000
2010/7/1,12:29:00,7270.43,7270.43,7270.43,7270.43,116000000
2010/7/1,12:30:00,7272.77,7272.77,7272.77,7272.77,217000000
2010/7/1,12:31:00,7273.46,7273.46,7273.46,7273.46,239000000
2010/7/1,12:32:00,7273.48,7273.48,7273.48,7273.48,244000000
2010/7/1,12:33:00,7274.56,7274.56,7274.56,7274.56,170000000
2010/7/1,12:34:00,7276.06,7276.06,7276.06,7276.06,168000000
2010/7/1,12:35:00,7276.61,7276.61,7276.61,7276.61,220000000
2010/7/1,12:36:00,7276.14,7276.14,7276.14,7276.14,145000000
2010/7/1,12:37:00,7276.45,7276.45,7276.45,7276.45,149000000
2010/7/1,12:38:00,7272.91,7272.91,7272.91,7272.91,157000000
2010/7/1,12:39:00,7273.05,7273.05,7273.05,7273.05,221000000
2010/7/1,12:40:00,7272.10,7272.10,7272.10,7272.10,243000000
2010/7/1,12:41:00,7270.87,7270.87,7270.87,7270.87,212000000
2010/7/1,12:42:00,7269.31,7269.31,7269.31,7269.31,219000000
2010/7/1,12:43:00,7268.85,7268.85,7268.85,7268.85,248000000
2010/7/1,12:44:00,7263.65,7263.65,7263.65,7263.65,287000000
2010/7/1,12:45:00,7264.93,7264.93,7264.93,7264.93,264000000
2010/7/1,12:46:00,7263.64,7263.64,7263.64,7263.64,196000000
2010/7/1,12:47:00,7264.09,7264.09,7264.09,7264.09,186000000
2010/7/1,12:48:00,7266.18,7266.18,7266.18,7266.18,173000000
2010/7/1,12:49:00,7265.00,7265.00,7265.00,7265.00,180000000
2010/7/1,12:50:00,7267.08,7267.08,7267.08,7267.08,154000000
2010/7/1,12:51:00,7267.76,7267.76,7267.76,7267.76,163000000
2010/7/1,12:52:00,7266.93,7266.93,7266.93,7266.93,172000000
2010/7/1,12:53:00,7267.49,7267.49,7267.49,7267.49,167000000
2010/7/1,12:54:00,7266.77,7266.77,7266.77,7266.77,179000000
2010/7/1,12:55:00,7266.76,7266.76,7266.76,7266.76,177000000
2010/7/1,12:56:00,7265.21,7265.21,7265.21,7265.21,181000000
2010/7/1,12:57:00,7263.36,7263.36,7263.36,7263.36,178000000
2010/7/1,12:58:00,7265.92,7265.92,7265.92,7265.92,198000000
2010/7/1,12:59:00,7264.76,7264.76,7264.76,7264.76,170000000
2010/7/1,13:00:00,7265.20,7265.20,7265.20,7265.20,171000000
2010/7/1,13:01:00,7270.13,7270.13,7270.13,7270.13,219000000
2010/7/1,13:02:00,7270.34,7270.34,7270.34,7270.34,271000000
2010/7/1,13:03:00,7272.21,7272.21,7272.21,7272.21,297000000
2010/7/1,13:04:00,7276.52,7276.52,7276.52,7276.52,239000000
2010/7/1,13:05:00,7278.60,7278.60,7278.60,7278.60,211000000
2010/7/1,13:06:00,7279.14,7279.14,7279.14,7279.14,220000000
2010/7/1,13:07:00,7277.47,7277.47,7277.47,7277.47,215000000
2010/7/1,13:08:00,7280.02,7280.02,7280.02,7280.02,265000000
2010/7/1,13:09:00,7279.79,7279.79,7279.79,7279.79,254000000
2010/7/1,13:10:00,7273.45,7273.45,7273.45,7273.45,262000000
2010/7/1,13:11:00,7270.80,7270.80,7270.80,7270.80,338000000
2010/7/1,13:12:00,7272.91,7272.91,7272.91,7272.91,252000000
2010/7/1,13:13:00,7270.11,7270.11,7270.11,7270.11,258000000
2010/7/1,13:14:00,7268.62,7268.62,7268.62,7268.62,292000000
2010/7/1,13:15:00,7271.41,7271.41,7271.41,7271.41,260000000
2010/7/1,13:16:00,7273.22,7273.22,7273.22,7273.22,319000000
2010/7/1,13:17:00,7276.27,7276.27,7276.27,7276.27,243000000
2010/7/1,13:18:00,7274.04,7274.04,7274.04,7274.04,266000000
2010/7/1,13:19:00,7273.73,7273.73,7273.73,7273.73,305000000
2010/7/1,13:20:00,7275.47,7275.47,7275.47,7275.47,352000000
2010/7/1,13:21:00,7274.63,7274.63,7274.63,7274.63,346000000
2010/7/1,13:22:00,7272.22,7272.22,7272.22,7272.22,295000000
2010/7/1,13:23:00,7273.74,7273.74,7273.74,7273.74,526000000
2010/7/1,13:24:00,7273.26,7273.26,7273.26,7273.26,423000000
2010/7/1,13:25:00,7272.48,7272.48,7272.48,7272.48,418000000
2010/7/1,13:26:00,7272.48,7272.48,7272.48,7272.48,0
2010/7/1,13:27:00,7272.48,7272.48,7272.48,7272.48,0
2010/7/1,13:28:00,7272.48,7272.48,7272.48,7272.48,0
2010/7/1,13:29:00,7272.48,7272.48,7272.48,7272.48,0
2010/7/1,13:30:00,7272.48,7272.48,7254.06,7254.06,1302032896
2010/7/2,09:01:00,7285.01,7285.01,7285.01,7285.01,2074000000
2010/7/2,09:02:00,7295.88,7295.88,7295.88,7295.88,594000000
2010/7/2,09:03:00,7297.90,7297.90,7297.90,7297.90,630000000
2010/7/2,09:04:00,7301.71,7301.71,7301.71,7301.71,583000000
2010/7/2,09:05:00,7302.95,7302.95,7302.95,7302.95,635000000
2010/7/2,09:06:00,7305.47,7305.47,7305.47,7305.47,591000000
2010/7/2,09:07:00,7306.82,7306.82,7306.82,7306.82,605000000
2010/7/2,09:08:00,7308.09,7308.09,7308.09,7308.09,554000000
2010/7/2,09:09:00,7306.15,7306.15,7306.15,7306.15,483000000
2010/7/2,09:10:00,7304.05,7304.05,7304.05,7304.05,409000000
2010/7/2,09:11:00,7302.92,7302.92,7302.92,7302.92,422000000
2010/7/2,09:12:00,7302.29,7302.29,7302.29,7302.29,449000000
2010/7/2,09:13:00,7300.97,7300.97,7300.97,7300.97,437000000
2010/7/2,09:14:00,7300.25,7300.25,7300.25,7300.25,421000000
2010/7/2,09:15:00,7299.53,7299.53,7299.53,7299.53,451000000
2010/7/2,09:16:00,7299.57,7299.57,7299.57,7299.57,431000000
2010/7/2,09:17:00,7299.37,7299.37,7299.37,7299.37,385000000
2010/7/2,09:18:00,7300.83,7300.83,7300.83,7300.83,381000000
2010/7/2,09:19:00,7304.41,7304.41,7304.41,7304.41,367000000
2010/7/2,09:20:00,7305.41,7305.41,7305.41,7305.41,341000000
2010/7/2,09:21:00,7306.97,7306.97,7306.97,7306.97,403000000
2010/7/2,09:22:00,7308.27,7308.27,7308.27,7308.27,393000000
2010/7/2,09:23:00,7308.85,7308.85,7308.85,7308.85,529000000
2010/7/2,09:24:00,7308.00,7308.00,7308.00,7308.00,401000000
2010/7/2,09:25:00,7303.09,7303.09,7303.09,7303.09,546000000
2010/7/2,09:26:00,7302.68,7302.68,7302.68,7302.68,462000000
2010/7/2,09:27:00,7299.46,7299.46,7299.46,7299.46,386000000
2010/7/2,09:28:00,7301.37,7301.37,7301.37,7301.37,353000000
2010/7/2,09:29:00,7302.26,7302.26,7302.26,7302.26,382000000
2010/7/2,09:30:00,7306.21,7306.21,7306.21,7306.21,374000000
2010/7/2,09:31:00,7307.51,7307.51,7307.51,7307.51,399000000
2010/7/2,09:32:00,7311.40,7311.40,7311.40,7311.40,465000000
2010/7/2,09:33:00,7313.40,7313.40,7313.40,7313.40,439000000
2010/7/2,09:34:00,7314.11,7314.11,7314.11,7314.11,486000000
2010/7/2,09:35:00,7313.00,7313.00,7313.00,7313.00,492000000
2010/7/2,09:36:00,7315.66,7315.66,7315.66,7315.66,504000000
2010/7/2,09:37:00,7315.78,7315.78,7315.78,7315.78,439000000
2010/7/2,09:38:00,7315.24,7315.24,7315.24,7315.24,323000000
2010/7/2,09:39:00,7315.15,7315.15,7315.15,7315.15,378000000
2010/7/2,09:40:00,7314.21,7314.21,7314.21,7314.21,336000000
2010/7/2,09:41:00,7314.28,7314.28,7314.28,7314.28,332000000
2010/7/2,09:42:00,7313.96,7313.96,7313.96,7313.96,354000000
2010/7/2,09:43:00,7313.48,7313.48,7313.48,7313.48,354000000
2010/7/2,09:44:00,7312.65,7312.65,7312.65,7312.65,478000000
2010/7/2,09:45:00,7312.21,7312.21,7312.21,7312.21,357000000
2010/7/2,09:46:00,7312.03,7312.03,7312.03,7312.03,380000000
2010/7/2,09:47:00,7310.88,7310.88,7310.88,7310.88,357000000
2010/7/2,09:48:00,7311.56,7311.56,7311.56,7311.56,429000000
2010/7/2,09:49:00,7311.80,7311.80,7311.80,7311.80,509000000
2010/7/2,09:50:00,7313.97,7313.97,7313.97,7313.97,486000000
2010/7/2,09:51:00,7316.07,7316.07,7316.07,7316.07,485000000
2010/7/2,09:52:00,7316.18,7316.18,7316.18,7316.18,455000000
2010/7/2,09:53:00,7317.89,7317.89,7317.89,7317.89,466000000
2010/7/2,09:54:00,7316.22,7316.22,7316.22,7316.22,426000000
2010/7/2,09:55:00,7315.50,7315.50,7315.50,7315.50,373000000
2010/7/2,09:56:00,7314.38,7314.38,7314.38,7314.38,365000000
2010/7/2,09:57:00,7312.21,7312.21,7312.21,7312.21,332000000
2010/7/2,09:58:00,7314.65,7314.65,7314.65,7314.65,473000000
2010/7/2,09:59:00,7314.48,7314.48,7314.48,7314.48,469000000
2010/7/2,10:00:00,7317.25,7317.25,7317.25,7317.25,362000000
2010/7/2,10:01:00,7321.20,7321.20,7321.20,7321.20,364000000
2010/7/2,10:02:00,7323.77,7323.77,7323.77,7323.77,431000000
2010/7/2,10:03:00,7325.53,7325.53,7325.53,7325.53,406000000
2010/7/2,10:04:00,7325.93,7325.93,7325.93,7325.93,356000000
2010/7/2,10:05:00,7327.00,7327.00,7327.00,7327.00,356000000
2010/7/2,10:06:00,7328.81,7328.81,7328.81,7328.81,391000000
2010/7/2,10:07:00,7327.05,7327.05,7327.05,7327.05,351000000
2010/7/2,10:08:00,7329.59,7329.59,7329.59,7329.59,336000000
2010/7/2,10:09:00,7331.63,7331.63,7331.63,7331.63,364000000
2010/7/2,10:10:00,7332.19,7332.19,7332.19,7332.19,373000000
2010/7/2,10:11:00,7334.36,7334.36,7334.36,7334.36,322000000
2010/7/2,10:12:00,7332.57,7332.57,7332.57,7332.57,372000000
2010/7/2,10:13:00,7335.90,7335.90,7335.90,7335.90,387000000
2010/7/2,10:14:00,7334.70,7334.70,7334.70,7334.70,343000000
2010/7/2,10:15:00,7335.91,7335.91,7335.91,7335.91,392000000
2010/7/2,10:16:00,7334.69,7334.69,7334.69,7334.69,472000000
2010/7/2,10:17:00,7335.14,7335.14,7335.14,7335.14,391000000
2010/7/2,10:18:00,7336.73,7336.73,7336.73,7336.73,495000000
2010/7/2,10:19:00,7335.79,7335.79,7335.79,7335.79,436000000
2010/7/2,10:20:00,7337.50,7337.50,7337.50,7337.50,374000000
2010/7/2,10:21:00,7336.16,7336.16,7336.16,7336.16,313000000
2010/7/2,10:22:00,7337.38,7337.38,7337.38,7337.38,345000000
2010/7/2,10:23:00,7340.13,7340.13,7340.13,7340.13,527000000
2010/7/2,10:24:00,7341.91,7341.91,7341.91,7341.91,438000000
2010/7/2,10:25:00,7343.61,7343.61,7343.61,7343.61,411000000
2010/7/2,10:26:00,7346.26,7346.26,7346.26,7346.26,410000000
2010/7/2,10:27:00,7348.57,7348.57,7348.57,7348.57,437000000
2010/7/2,10:28:00,7353.78,7353.78,7353.78,7353.78,555000000
2010/7/2,10:29:00,7364.92,7364.92,7364.92,7364.92,784000000
2010/7/2,10:30:00,7373.58,7373.58,7373.58,7373.58,846000000
2010/7/2,10:31:00,7374.84,7374.84,7374.84,7374.84,631000000
2010/7/2,10:32:00,7370.45,7370.45,7370.45,7370.45,474000000
2010/7/2,10:33:00,7368.45,7368.45,7368.45,7368.45,416000000
2010/7/2,10:34:00,7365.21,7365.21,7365.21,7365.21,353000000
2010/7/2,10:35:00,7363.42,7363.42,7363.42,7363.42,313000000
2010/7/2,10:36:00,7360.39,7360.39,7360.39,7360.39,300000000
2010/7/2,10:37:00,7358.84,7358.84,7358.84,7358.84,301000000
2010/7/2,10:38:00,7357.39,7357.39,7357.39,7357.39,275000000
2010/7/2,10:39:00,7353.63,7353.63,7353.63,7353.63,289000000
2010/7/2,10:40:00,7359.21,7359.21,7359.21,7359.21,313000000
2010/7/2,10:41:00,7359.53,7359.53,7359.53,7359.53,255000000
2010/7/2,10:42:00,7360.80,7360.80,7360.80,7360.80,269000000
2010/7/2,10:43:00,7358.42,7358.42,7358.42,7358.42,230000000
2010/7/2,10:44:00,7356.25,7356.25,7356.25,7356.25,236000000
2010/7/2,10:45:00,7354.97,7354.97,7354.97,7354.97,259000000
2010/7/2,10:46:00,7354.13,7354.13,7354.13,7354.13,216000000
2010/7/2,10:47:00,7353.19,7353.19,7353.19,7353.19,203000000
2010/7/2,10:48:00,7354.86,7354.86,7354.86,7354.86,192000000
2010/7/2,10:49:00,7354.62,7354.62,7354.62,7354.62,248000000
2010/7/2,10:50:00,7353.78,7353.78,7353.78,7353.78,423000000
2010/7/2,10:51:00,7354.87,7354.87,7354.87,7354.87,253000000
2010/7/2,10:52:00,7356.40,7356.40,7356.40,7356.40,303000000
2010/7/2,10:53:00,7359.82,7359.82,7359.82,7359.82,283000000
2010/7/2,10:54:00,7360.21,7360.21,7360.21,7360.21,253000000
2010/7/2,10:55:00,7359.64,7359.64,7359.64,7359.64,320000000
2010/7/2,10:56:00,7360.20,7360.20,7360.20,7360.20,240000000
2010/7/2,10:57:00,7361.28,7361.28,7361.28,7361.28,287000000
2010/7/2,10:58:00,7361.72,7361.72,7361.72,7361.72,456000000
2010/7/2,10:59:00,7364.83,7364.83,7364.83,7364.83,380000000
2010/7/2,11:00:00,7364.19,7364.19,7364.19,7364.19,429000000
2010/7/2,11:01:00,7362.74,7362.74,7362.74,7362.74,388000000
2010/7/2,11:02:00,7364.98,7364.98,7364.98,7364.98,371000000
2010/7/2,11:03:00,7364.24,7364.24,7364.24,7364.24,326000000
2010/7/2,11:04:00,7364.36,7364.36,7364.36,7364.36,389000000
2010/7/2,11:05:00,7364.78,7364.78,7364.78,7364.78,360000000
2010/7/2,11:06:00,7364.47,7364.47,7364.47,7364.47,290000000
2010/7/2,11:07:00,7364.31,7364.31,7364.31,7364.31,310000000
2010/7/2,11:08:00,7362.08,7362.08,7362.08,7362.08,304000000
2010/7/2,11:09:00,7361.02,7361.02,7361.02,7361.02,339000000
2010/7/2,11:10:00,7361.51,7361.51,7361.51,7361.51,354000000
2010/7/2,11:11:00,7363.29,7363.29,7363.29,7363.29,294000000
2010/7/2,11:12:00,7361.68,7361.68,7361.68,7361.68,321000000
2010/7/2,11:13:00,7361.39,7361.39,7361.39,7361.39,306000000
2010/7/2,11:14:00,7362.97,7362.97,7362.97,7362.97,304000000
2010/7/2,11:15:00,7362.72,7362.72,7362.72,7362.72,445000000
2010/7/2,11:16:00,7363.04,7363.04,7363.04,7363.04,310000000
2010/7/2,11:17:00,7364.55,7364.55,7364.55,7364.55,301000000
2010/7/2,11:18:00,7365.78,7365.78,7365.78,7365.78,298000000
2010/7/2,11:19:00,7366.26,7366.26,7366.26,7366.26,282000000
2010/7/2,11:20:00,7365.33,7365.33,7365.33,7365.33,214000000
2010/7/2,11:21:00,7367.39,7367.39,7367.39,7367.39,254000000
2010/7/2,11:22:00,7368.70,7368.70,7368.70,7368.70,327000000
2010/7/2,11:23:00,7369.47,7369.47,7369.47,7369.47,276000000
2010/7/2,11:24:00,7371.40,7371.40,7371.40,7371.40,251000000
2010/7/2,11:25:00,7373.02,7373.02,7373.02,7373.02,251000000
2010/7/2,11:26:00,7373.12,7373.12,7373.12,7373.12,306000000
2010/7/2,11:27:00,7374.31,7374.31,7374.31,7374.31,349000000
2010/7/2,11:28:00,7377.20,7377.20,7377.20,7377.20,440000000
2010/7/2,11:29:00,7376.12,7376.12,7376.12,7376.12,595000000
2010/7/2,11:30:00,7375.47,7375.47,7375.47,7375.47,430000000
2010/7/2,11:31:00,7377.45,7377.45,7377.45,7377.45,327000000
2010/7/2,11:32:00,7377.28,7377.28,7377.28,7377.28,340000000
2010/7/2,11:33:00,7378.17,7378.17,7378.17,7378.17,272000000
2010/7/2,11:34:00,7377.48,7377.48,7377.48,7377.48,292000000
2010/7/2,11:35:00,7378.77,7378.77,7378.77,7378.77,249000000
2010/7/2,11:36:00,7378.13,7378.13,7378.13,7378.13,281000000
2010/7/2,11:37:00,7378.27,7378.27,7378.27,7378.27,200000000
2010/7/2,11:38:00,7377.61,7377.61,7377.61,7377.61,202000000
2010/7/2,11:39:00,7375.63,7375.63,7375.63,7375.63,282000000
2010/7/2,11:40:00,7374.70,7374.70,7374.70,7374.70,301000000
2010/7/2,11:41:00,7374.97,7374.97,7374.97,7374.97,271000000
2010/7/2,11:42:00,7374.55,7374.55,7374.55,7374.55,233000000
2010/7/2,11:43:00,7372.89,7372.89,7372.89,7372.89,242000000
2010/7/2,11:44:00,7371.62,7371.62,7371.62,7371.62,270000000
2010/7/2,11:45:00,7371.47,7371.47,7371.47,7371.47,185000000
2010/7/2,11:46:00,7370.31,7370.31,7370.31,7370.31,210000000
2010/7/2,11:47:00,7370.86,7370.86,7370.86,7370.86,227000000
2010/7/2,11:48:00,7372.36,7372.36,7372.36,7372.36,304000000
2010/7/2,11:49:00,7371.84,7371.84,7371.84,7371.84,231000000
2010/7/2,11:50:00,7370.80,7370.80,7370.80,7370.80,181000000
2010/7/2,11:51:00,7373.22,7373.22,7373.22,7373.22,258000000
2010/7/2,11:52:00,7372.09,7372.09,7372.09,7372.09,213000000
2010/7/2,11:53:00,7369.35,7369.35,7369.35,7369.35,275000000
2010/7/2,11:54:00,7370.86,7370.86,7370.86,7370.86,263000000
2010/7/2,11:55:00,7367.58,7367.58,7367.58,7367.58,241000000
2010/7/2,11:56:00,7370.42,7370.42,7370.42,7370.42,262000000
2010/7/2,11:57:00,7366.64,7366.64,7366.64,7366.64,283000000
2010/7/2,11:58:00,7363.24,7363.24,7363.24,7363.24,287000000
2010/7/2,11:59:00,7363.99,7363.99,7363.99,7363.99,281000000
2010/7/2,12:00:00,7362.56,7362.56,7362.56,7362.56,245000000
2010/7/2,12:01:00,7361.00,7361.00,7361.00,7361.00,228000000
2010/7/2,12:02:00,7360.27,7360.27,7360.27,7360.27,236000000
2010/7/2,12:03:00,7361.14,7361.14,7361.14,7361.14,227000000
2010/7/2,12:04:00,7362.00,7362.00,7362.00,7362.00,336000000
2010/7/2,12:05:00,7362.36,7362.36,7362.36,7362.36,238000000
2010/7/2,12:06:00,7363.46,7363.46,7363.46,7363.46,228000000
2010/7/2,12:07:00,7363.00,7363.00,7363.00,7363.00,212000000
2010/7/2,12:08:00,7363.87,7363.87,7363.87,7363.87,213000000
2010/7/2,12:09:00,7363.81,7363.81,7363.81,7363.81,224000000
2010/7/2,12:10:00,7364.21,7364.21,7364.21,7364.21,185000000
2010/7/2,12:11:00,7364.78,7364.78,7364.78,7364.78,217000000
2010/7/2,12:12:00,7363.19,7363.19,7363.19,7363.19,252000000
2010/7/2,12:13:00,7363.05,7363.05,7363.05,7363.05,195000000
2010/7/2,12:14:00,7361.23,7361.23,7361.23,7361.23,288000000
2010/7/2,12:15:00,7358.76,7358.76,7358.76,7358.76,223000000
2010/7/2,12:16:00,7356.09,7356.09,7356.09,7356.09,336000000
2010/7/2,12:17:00,7358.40,7358.40,7358.40,7358.40,328000000
2010/7/2,12:18:00,7355.16,7355.16,7355.16,7355.16,243000000
2010/7/2,12:19:00,7355.08,7355.08,7355.08,7355.08,310000000
2010/7/2,12:20:00,7353.17,7353.17,7353.17,7353.17,405000000
2010/7/2,12:21:00,7347.78,7347.78,7347.78,7347.78,459000000
2010/7/2,12:22:00,7339.74,7339.74,7339.74,7339.74,771000000
2010/7/2,12:23:00,7335.32,7335.32,7335.32,7335.32,521000000
2010/7/2,12:24:00,7336.42,7336.42,7336.42,7336.42,609000000
2010/7/2,12:25:00,7336.31,7336.31,7336.31,7336.31,474000000
2010/7/2,12:26:00,7328.95,7328.95,7328.95,7328.95,461000000
2010/7/2,12:27:00,7328.37,7328.37,7328.37,7328.37,525000000
2010/7/2,12:28:00,7328.82,7328.82,7328.82,7328.82,377000000
2010/7/2,12:29:00,7329.63,7329.63,7329.63,7329.63,323000000
2010/7/2,12:30:00,7330.49,7330.49,7330.49,7330.49,297000000
2010/7/2,12:31:00,7329.43,7329.43,7329.43,7329.43,282000000
2010/7/2,12:32:00,7332.60,7332.60,7332.60,7332.60,287000000
2010/7/2,12:33:00,7333.09,7333.09,7333.09,7333.09,266000000
2010/7/2,12:34:00,7337.64,7337.64,7337.64,7337.64,220000000
2010/7/2,12:35:00,7338.70,7338.70,7338.70,7338.70,177000000
2010/7/2,12:36:00,7336.96,7336.96,7336.96,7336.96,234000000
2010/7/2,12:37:00,7338.86,7338.86,7338.86,7338.86,221000000
2010/7/2,12:38:00,7340.81,7340.81,7340.81,7340.81,208000000
2010/7/2,12:39:00,7341.30,7341.30,7341.30,7341.30,259000000
2010/7/2,12:40:00,7340.95,7340.95,7340.95,7340.95,183000000
2010/7/2,12:41:00,7341.46,7341.46,7341.46,7341.46,181000000
2010/7/2,12:42:00,7338.43,7338.43,7338.43,7338.43,214000000
2010/7/2,12:43:00,7340.14,7340.14,7340.14,7340.14,198000000
2010/7/2,12:44:00,7338.42,7338.42,7338.42,7338.42,221000000
2010/7/2,12:45:00,7335.32,7335.32,7335.32,7335.32,269000000
2010/7/2,12:46:00,7336.28,7336.28,7336.28,7336.28,306000000
2010/7/2,12:47:00,7333.73,7333.73,7333.73,7333.73,297000000
2010/7/2,12:48:00,7335.06,7335.06,7335.06,7335.06,272000000
2010/7/2,12:49:00,7332.86,7332.86,7332.86,7332.86,230000000
2010/7/2,12:50:00,7333.91,7333.91,7333.91,7333.91,195000000
2010/7/2,12:51:00,7332.58,7332.58,7332.58,7332.58,220000000
2010/7/2,12:52:00,7334.93,7334.93,7334.93,7334.93,173000000
2010/7/2,12:53:00,7334.32,7334.32,7334.32,7334.32,193000000
2010/7/2,12:54:00,7337.34,7337.34,7337.34,7337.34,283000000
2010/7/2,12:55:00,7341.64,7341.64,7341.64,7341.64,290000000
2010/7/2,12:56:00,7343.10,7343.10,7343.10,7343.10,224000000
2010/7/2,12:57:00,7344.76,7344.76,7344.76,7344.76,237000000
2010/7/2,12:58:00,7344.87,7344.87,7344.87,7344.87,168000000
2010/7/2,12:59:00,7345.20,7345.20,7345.20,7345.20,207000000
2010/7/2,13:00:00,7342.75,7342.75,7342.75,7342.75,177000000
2010/7/2,13:01:00,7345.03,7345.03,7345.03,7345.03,188000000
2010/7/2,13:02:00,7344.27,7344.27,7344.27,7344.27,212000000
2010/7/2,13:03:00,7343.86,7343.86,7343.86,7343.86,257000000
2010/7/2,13:04:00,7343.54,7343.54,7343.54,7343.54,204000000
2010/7/2,13:05:00,7344.42,7344.42,7344.42,7344.42,267000000
2010/7/2,13:06:00,7343.94,7343.94,7343.94,7343.94,319000000
2010/7/2,13:07:00,7341.40,7341.40,7341.40,7341.40,328000000
2010/7/2,13:08:00,7340.71,7340.71,7340.71,7340.71,317000000
2010/7/2,13:09:00,7337.81,7337.81,7337.81,7337.81,267000000
2010/7/2,13:10:00,7335.99,7335.99,7335.99,7335.99,294000000
2010/7/2,13:11:00,7336.68,7336.68,7336.68,7336.68,324000000
2010/7/2,13:12:00,7337.38,7337.38,7337.38,7337.38,327000000
2010/7/2,13:13:00,7336.64,7336.64,7336.64,7336.64,313000000
2010/7/2,13:14:00,7337.58,7337.58,7337.58,7337.58,329000000
2010/7/2,13:15:00,7336.87,7336.87,7336.87,7336.87,291000000
2010/7/2,13:16:00,7338.25,7338.25,7338.25,7338.25,360000000
2010/7/2,13:17:00,7335.86,7335.86,7335.86,7335.86,372000000
2010/7/2,13:18:00,7338.72,7338.72,7338.72,7338.72,305000000
2010/7/2,13:19:00,7337.77,7337.77,7337.77,7337.77,377000000
2010/7/2,13:20:00,7334.50,7334.50,7334.50,7334.50,383000000
2010/7/2,13:21:00,7335.99,7335.99,7335.99,7335.99,527000000
2010/7/2,13:22:00,7335.90,7335.90,7335.90,7335.90,370000000
2010/7/2,13:23:00,7332.82,7332.82,7332.82,7332.82,485000000
2010/7/2,13:24:00,7333.58,7333.58,7333.58,7333.58,426000000
2010/7/2,13:25:00,7334.47,7334.47,7334.47,7334.47,514000000
2010/7/2,13:26:00,7334.47,7334.47,7334.47,7334.47,0
2010/7/2,13:27:00,7334.47,7334.47,7334.47,7334.47,0
2010/7/2,13:28:00,7334.47,7334.47,7334.47,7334.47,0
2010/7/2,13:29:00,7334.47,7334.47,7334.47,7334.47,0
2010/7/2,13:30:00,7334.47,7334.47,7330.74,7330.74,4169999872
2010/7/5,09:01:00,7351.18,7351.18,7351.18,7351.18,2143000064
2010/7/5,09:02:00,7354.88,7354.88,7354.88,7354.88,824000000
2010/7/5,09:03:00,7355.03,7355.03,7355.03,7355.03,802000000
2010/7/5,09:04:00,7357.84,7357.84,7357.84,7357.84,783000000
2010/7/5,09:05:00,7353.59,7353.59,7353.59,7353.59,627000000
2010/7/5,09:06:00,7353.37,7353.37,7353.37,7353.37,617000000
2010/7/5,09:07:00,7353.41,7353.41,7353.41,7353.41,669000000
2010/7/5,09:08:00,7356.20,7356.20,7356.20,7356.20,545000000
2010/7/5,09:09:00,7358.50,7358.50,7358.50,7358.50,583000000
2010/7/5,09:10:00,7363.69,7363.69,7363.69,7363.69,592000000
2010/7/5,09:11:00,7365.98,7365.98,7365.98,7365.98,550000000
2010/7/5,09:12:00,7368.62,7368.62,7368.62,7368.62,547000000
2010/7/5,09:13:00,7370.67,7370.67,7370.67,7370.67,664000000
2010/7/5,09:14:00,7371.69,7371.69,7371.69,7371.69,534000000
2010/7/5,09:15:00,7374.49,7374.49,7374.49,7374.49,554000000
2010/7/5,09:16:00,7377.02,7377.02,7377.02,7377.02,569000000
2010/7/5,09:17:00,7376.34,7376.34,7376.34,7376.34,578000000
2010/7/5,09:18:00,7370.08,7370.08,7370.08,7370.08,634000000
2010/7/5,09:19:00,7372.42,7372.42,7372.42,7372.42,630000000
2010/7/5,09:20:00,7372.83,7372.83,7372.83,7372.83,549000000
2010/7/5,09:21:00,7371.55,7371.55,7371.55,7371.55,493000000
2010/7/5,09:22:00,7370.58,7370.58,7370.58,7370.58,483000000
2010/7/5,09:23:00,7369.50,7369.50,7369.50,7369.50,458000000
2010/7/5,09:24:00,7370.53,7370.53,7370.53,7370.53,471000000
2010/7/5,09:25:00,7368.23,7368.23,7368.23,7368.23,479000000
2010/7/5,09:26:00,7369.51,7369.51,7369.51,7369.51,425000000
2010/7/5,09:27:00,7366.37,7366.37,7366.37,7366.37,366000000
2010/7/5,09:28:00,7362.87,7362.87,7362.87,7362.87,459000000
2010/7/5,09:29:00,7356.50,7356.50,7356.50,7356.50,494000000
2010/7/5,09:30:00,7354.65,7354.65,7354.65,7354.65,420000000
2010/7/5,09:31:00,7352.38,7352.38,7352.38,7352.38,421000000
2010/7/5,09:32:00,7351.58,7351.58,7351.58,7351.58,364000000
2010/7/5,09:33:00,7351.35,7351.35,7351.35,7351.35,313000000
2010/7/5,09:34:00,7352.38,7352.38,7352.38,7352.38,323000000
2010/7/5,09:35:00,7354.51,7354.51,7354.51,7354.51,311000000
2010/7/5,09:36:00,7354.96,7354.96,7354.96,7354.96,318000000
2010/7/5,09:37:00,7355.08,7355.08,7355.08,7355.08,318000000
2010/7/5,09:38:00,7355.67,7355.67,7355.67,7355.67,295000000
2010/7/5,09:39:00,7356.11,7356.11,7356.11,7356.11,325000000
2010/7/5,09:40:00,7357.85,7357.85,7357.85,7357.85,315000000
2010/7/5,09:41:00,7359.96,7359.96,7359.96,7359.96,315000000
2010/7/5,09:42:00,7362.93,7362.93,7362.93,7362.93,371000000
2010/7/5,09:43:00,7363.71,7363.71,7363.71,7363.71,395000000
2010/7/5,09:44:00,7363.76,7363.76,7363.76,7363.76,308000000
2010/7/5,09:45:00,7358.89,7358.89,7358.89,7358.89,385000000
2010/7/5,09:46:00,7359.73,7359.73,7359.73,7359.73,412000000
2010/7/5,09:47:00,7360.01,7360.01,7360.01,7360.01,316000000
2010/7/5,09:48:00,7360.75,7360.75,7360.75,7360.75,290000000
2010/7/5,09:49:00,7360.75,7360.75,7360.75,7360.75,261000000
2010/7/5,09:50:00,7359.39,7359.39,7359.39,7359.39,270000000
2010/7/5,09:51:00,7362.23,7362.23,7362.23,7362.23,227000000
2010/7/5,09:52:00,7361.34,7361.34,7361.34,7361.34,307000000
2010/7/5,09:53:00,7363.60,7363.60,7363.60,7363.60,258000000
2010/7/5,09:54:00,7363.90,7363.90,7363.90,7363.90,293000000
2010/7/5,09:55:00,7365.01,7365.01,7365.01,7365.01,262000000
2010/7/5,09:56:00,7368.08,7368.08,7368.08,7368.08,238000000
2010/7/5,09:57:00,7367.81,7367.81,7367.81,7367.81,298000000
2010/7/5,09:58:00,7361.67,7361.67,7361.67,7361.67,465000000
2010/7/5,09:59:00,7361.25,7361.25,7361.25,7361.25,409000000
2010/7/5,10:00:00,7358.53,7358.53,7358.53,7358.53,268000000
2010/7/5,10:01:00,7360.39,7360.39,7360.39,7360.39,257000000
2010/7/5,10:02:00,7360.03,7360.03,7360.03,7360.03,271000000
2010/7/5,10:03:00,7359.77,7359.77,7359.77,7359.77,266000000
2010/7/5,10:04:00,7361.47,7361.47,7361.47,7361.47,325000000
2010/7/5,10:05:00,7362.15,7362.15,7362.15,7362.15,230000000
2010/7/5,10:06:00,7361.86,7361.86,7361.86,7361.86,259000000
2010/7/5,10:07:00,7362.63,7362.63,7362.63,7362.63,246000000
2010/7/5,10:08:00,7361.71,7361.71,7361.71,7361.71,206000000
2010/7/5,10:09:00,7362.84,7362.84,7362.84,7362.84,298000000
2010/7/5,10:10:00,7355.00,7355.00,7355.00,7355.00,556000000
2010/7/5,10:11:00,7353.74,7353.74,7353.74,7353.74,381000000
2010/7/5,10:12:00,7353.69,7353.69,7353.69,7353.69,250000000
2010/7/5,10:13:00,7354.35,7354.35,7354.35,7354.35,232000000
2010/7/5,10:14:00,7355.17,7355.17,7355.17,7355.17,215000000
2010/7/5,10:15:00,7355.63,7355.63,7355.63,7355.63,226000000
2010/7/5,10:16:00,7355.82,7355.82,7355.82,7355.82,172000000
2010/7/5,10:17:00,7358.91,7358.91,7358.91,7358.91,193000000
2010/7/5,10:18:00,7358.28,7358.28,7358.28,7358.28,184000000
2010/7/5,10:19:00,7357.27,7357.27,7357.27,7357.27,193000000
2010/7/5,10:20:00,7360.42,7360.42,7360.42,7360.42,190000000
2010/7/5,10:21:00,7362.57,7362.57,7362.57,7362.57,229000000
2010/7/5,10:22:00,7363.80,7363.80,7363.80,7363.80,259000000
2010/7/5,10:23:00,7363.62,7363.62,7363.62,7363.62,352000000
2010/7/5,10:24:00,7365.60,7365.60,7365.60,7365.60,309000000
2010/7/5,10:25:00,7365.29,7365.29,7365.29,7365.29,293000000
2010/7/5,10:26:00,7369.74,7369.74,7369.74,7369.74,348000000
2010/7/5,10:27:00,7371.39,7371.39,7371.39,7371.39,492000000
2010/7/5,10:28:00,7376.14,7376.14,7376.14,7376.14,315000000
2010/7/5,10:29:00,7379.80,7379.80,7379.80,7379.80,365000000
2010/7/5,10:30:00,7379.31,7379.31,7379.31,7379.31,490000000
2010/7/5,10:31:00,7382.69,7382.69,7382.69,7382.69,438000000
2010/7/5,10:32:00,7379.83,7379.83,7379.83,7379.83,367000000
2010/7/5,10:33:00,7380.18,7380.18,7380.18,7380.18,311000000
2010/7/5,10:34:00,7381.13,7381.13,7381.13,7381.13,280000000
2010/7/5,10:35:00,7381.94,7381.94,7381.94,7381.94,295000000
2010/7/5,10:36:00,7383.09,7383.09,7383.09,7383.09,311000000
2010/7/5,10:37:00,7382.46,7382.46,7382.46,7382.46,260000000
2010/7/5,10:38:00,7381.58,7381.58,7381.58,7381.58,257000000
2010/7/5,10:39:00,7378.57,7378.57,7378.57,7378.57,219000000
2010/7/5,10:40:00,7379.70,7379.70,7379.70,7379.70,271000000
2010/7/5,10:41:00,7381.47,7381.47,7381.47,7381.47,430000000
2010/7/5,10:42:00,7382.15,7382.15,7382.15,7382.15,414000000
2010/7/5,10:43:00,7384.86,7384.86,7384.86,7384.86,353000000
2010/7/5,10:44:00,7387.88,7387.88,7387.88,7387.88,333000000
2010/7/5,10:45:00,7389.31,7389.31,7389.31,7389.31,507000000
2010/7/5,10:46:00,7393.17,7393.17,7393.17,7393.17,482000000
2010/7/5,10:47:00,7392.92,7392.92,7392.92,7392.92,441000000
2010/7/5,10:48:00,7393.37,7393.37,7393.37,7393.37,277000000
2010/7/5,10:49:00,7394.41,7394.41,7394.41,7394.41,320000000
2010/7/5,10:50:00,7394.05,7394.05,7394.05,7394.05,344000000
2010/7/5,10:51:00,7396.82,7396.82,7396.82,7396.82,254000000
2010/7/5,10:52:00,7395.02,7395.02,7395.02,7395.02,278000000
2010/7/5,10:53:00,7396.70,7396.70,7396.70,7396.70,271000000
2010/7/5,10:54:00,7395.04,7395.04,7395.04,7395.04,428000000
2010/7/5,10:55:00,7393.17,7393.17,7393.17,7393.17,364000000
2010/7/5,10:56:00,7393.40,7393.40,7393.40,7393.40,240000000
2010/7/5,10:57:00,7389.86,7389.86,7389.86,7389.86,263000000
2010/7/5,10:58:00,7393.08,7393.08,7393.08,7393.08,312000000
2010/7/5,10:59:00,7392.14,7392.14,7392.14,7392.14,390000000
2010/7/5,11:00:00,7390.76,7390.76,7390.76,7390.76,300000000
2010/7/5,11:01:00,7385.09,7385.09,7385.09,7385.09,282000000
2010/7/5,11:02:00,7388.53,7388.53,7388.53,7388.53,346000000
2010/7/5,11:03:00,7386.59,7386.59,7386.59,7386.59,239000000
2010/7/5,11:04:00,7388.20,7388.20,7388.20,7388.20,215000000
2010/7/5,11:05:00,7386.66,7386.66,7386.66,7386.66,298000000
2010/7/5,11:06:00,7386.65,7386.65,7386.65,7386.65,207000000
2010/7/5,11:07:00,7386.34,7386.34,7386.34,7386.34,204000000
2010/7/5,11:08:00,7384.61,7384.61,7384.61,7384.61,229000000
2010/7/5,11:09:00,7384.76,7384.76,7384.76,7384.76,255000000
2010/7/5,11:10:00,7382.10,7382.10,7382.10,7382.10,231000000
2010/7/5,11:11:00,7381.22,7381.22,7381.22,7381.22,226000000
2010/7/5,11:12:00,7381.06,7381.06,7381.06,7381.06,184000000
2010/7/5,11:13:00,7384.39,7384.39,7384.39,7384.39,175000000
2010/7/5,11:14:00,7383.40,7383.40,7383.40,7383.40,217000000
2010/7/5,11:15:00,7383.85,7383.85,7383.85,7383.85,182000000
2010/7/5,11:16:00,7384.24,7384.24,7384.24,7384.24,184000000
2010/7/5,11:17:00,7381.90,7381.90,7381.90,7381.90,226000000
2010/7/5,11:18:00,7379.94,7379.94,7379.94,7379.94,208000000
2010/7/5,11:19:00,7384.67,7384.67,7384.67,7384.67,202000000
2010/7/5,11:20:00,7383.04,7383.04,7383.04,7383.04,200000000
2010/7/5,11:21:00,7385.51,7385.51,7385.51,7385.51,211000000
2010/7/5,11:22:00,7386.21,7386.21,7386.21,7386.21,232000000
2010/7/5,11:23:00,7386.33,7386.33,7386.33,7386.33,289000000
2010/7/5,11:24:00,7388.22,7388.22,7388.22,7388.22,258000000
2010/7/5,11:25:00,7386.74,7386.74,7386.74,7386.74,343000000
2010/7/5,11:26:00,7389.06,7389.06,7389.06,7389.06,303000000
2010/7/5,11:27:00,7390.01,7390.01,7390.01,7390.01,228000000
2010/7/5,11:28:00,7389.70,7389.70,7389.70,7389.70,237000000
2010/7/5,11:29:00,7387.23,7387.23,7387.23,7387.23,226000000
2010/7/5,11:30:00,7388.54,7388.54,7388.54,7388.54,258000000
2010/7/5,11:31:00,7386.66,7386.66,7386.66,7386.66,244000000
2010/7/5,11:32:00,7387.60,7387.60,7387.60,7387.60,210000000
2010/7/5,11:33:00,7388.82,7388.82,7388.82,7388.82,193000000
2010/7/5,11:34:00,7386.81,7386.81,7386.81,7386.81,247000000
2010/7/5,11:35:00,7386.66,7386.66,7386.66,7386.66,209000000
2010/7/5,11:36:00,7384.16,7384.16,7384.16,7384.16,206000000
2010/7/5,11:37:00,7386.79,7386.79,7386.79,7386.79,189000000
2010/7/5,11:38:00,7385.85,7385.85,7385.85,7385.85,176000000
2010/7/5,11:39:00,7383.65,7383.65,7383.65,7383.65,148000000
2010/7/5,11:40:00,7385.54,7385.54,7385.54,7385.54,195000000
2010/7/5,11:41:00,7383.80,7383.80,7383.80,7383.80,169000000
2010/7/5,11:42:00,7385.74,7385.74,7385.74,7385.74,159000000
2010/7/5,11:43:00,7387.18,7387.18,7387.18,7387.18,171000000
2010/7/5,11:44:00,7386.02,7386.02,7386.02,7386.02,176000000
2010/7/5,11:45:00,7387.97,7387.97,7387.97,7387.97,153000000
2010/7/5,11:46:00,7386.23,7386.23,7386.23,7386.23,152000000
2010/7/5,11:47:00,7386.83,7386.83,7386.83,7386.83,137000000
2010/7/5,11:48:00,7384.20,7384.20,7384.20,7384.20,195000000
2010/7/5,11:49:00,7388.77,7388.77,7388.77,7388.77,185000000
2010/7/5,11:50:00,7386.49,7386.49,7386.49,7386.49,156000000
2010/7/5,11:51:00,7388.39,7388.39,7388.39,7388.39,142000000
2010/7/5,11:52:00,7387.61,7387.61,7387.61,7387.61,198000000
2010/7/5,11:53:00,7388.92,7388.92,7388.92,7388.92,239000000
2010/7/5,11:54:00,7388.75,7388.75,7388.75,7388.75,236000000
2010/7/5,11:55:00,7388.62,7388.62,7388.62,7388.62,243000000
2010/7/5,11:56:00,7391.01,7391.01,7391.01,7391.01,215000000
2010/7/5,11:57:00,7390.89,7390.89,7390.89,7390.89,252000000
2010/7/5,11:58:00,7392.95,7392.95,7392.95,7392.95,329000000
2010/7/5,11:59:00,7397.55,7397.55,7397.55,7397.55,314000000
2010/7/5,12:00:00,7399.94,7399.94,7399.94,7399.94,325000000
2010/7/5,12:01:00,7401.23,7401.23,7401.23,7401.23,348000000
2010/7/5,12:02:00,7402.73,7402.73,7402.73,7402.73,396000000
2010/7/5,12:03:00,7403.61,7403.61,7403.61,7403.61,680000000
2010/7/5,12:04:00,7408.70,7408.70,7408.70,7408.70,331000000
2010/7/5,12:05:00,7408.79,7408.79,7408.79,7408.79,390000000
2010/7/5,12:06:00,7410.22,7410.22,7410.22,7410.22,390000000
2010/7/5,12:07:00,7409.68,7409.68,7409.68,7409.68,317000000
2010/7/5,12:08:00,7411.53,7411.53,7411.53,7411.53,268000000
2010/7/5,12:09:00,7412.00,7412.00,7412.00,7412.00,249000000
2010/7/5,12:10:00,7412.41,7412.41,7412.41,7412.41,274000000
2010/7/5,12:11:00,7415.46,7415.46,7415.46,7415.46,268000000
2010/7/5,12:12:00,7415.73,7415.73,7415.73,7415.73,281000000
2010/7/5,12:13:00,7415.53,7415.53,7415.53,7415.53,282000000
2010/7/5,12:14:00,7417.00,7417.00,7417.00,7417.00,310000000
2010/7/5,12:15:00,7416.85,7416.85,7416.85,7416.85,289000000
2010/7/5,12:16:00,7416.17,7416.17,7416.17,7416.17,246000000
2010/7/5,12:17:00,7417.16,7417.16,7417.16,7417.16,300000000
2010/7/5,12:18:00,7415.27,7415.27,7415.27,7415.27,238000000
2010/7/5,12:19:00,7416.00,7416.00,7416.00,7416.00,244000000
2010/7/5,12:20:00,7413.04,7413.04,7413.04,7413.04,213000000
2010/7/5,12:21:00,7417.87,7417.87,7417.87,7417.87,239000000
2010/7/5,12:22:00,7423.23,7423.23,7423.23,7423.23,354000000
2010/7/5,12:23:00,7428.57,7428.57,7428.57,7428.57,620000000
2010/7/5,12:24:00,7432.94,7432.94,7432.94,7432.94,558000000
2010/7/5,12:25:00,7436.27,7436.27,7436.27,7436.27,577000000
2010/7/5,12:26:00,7444.38,7444.38,7444.38,7444.38,639000000
2010/7/5,12:27:00,7447.18,7447.18,7447.18,7447.18,528000000
2010/7/5,12:28:00,7445.52,7445.52,7445.52,7445.52,458000000
2010/7/5,12:29:00,7443.16,7443.16,7443.16,7443.16,384000000
2010/7/5,12:30:00,7441.11,7441.11,7441.11,7441.11,275000000
2010/7/5,12:31:00,7441.32,7441.32,7441.32,7441.32,268000000
2010/7/5,12:32:00,7438.22,7438.22,7438.22,7438.22,242000000
2010/7/5,12:33:00,7438.66,7438.66,7438.66,7438.66,264000000
2010/7/5,12:34:00,7438.42,7438.42,7438.42,7438.42,247000000
2010/7/5,12:35:00,7437.74,7437.74,7437.74,7437.74,223000000
2010/7/5,12:36:00,7438.87,7438.87,7438.87,7438.87,252000000
2010/7/5,12:37:00,7440.35,7440.35,7440.35,7440.35,274000000
2010/7/5,12:38:00,7436.45,7436.45,7436.45,7436.45,228000000
2010/7/5,12:39:00,7436.13,7436.13,7436.13,7436.13,239000000
2010/7/5,12:40:00,7434.95,7434.95,7434.95,7434.95,211000000
2010/7/5,12:41:00,7435.98,7435.98,7435.98,7435.98,199000000
2010/7/5,12:42:00,7435.26,7435.26,7435.26,7435.26,227000000
2010/7/5,12:43:00,7438.56,7438.56,7438.56,7438.56,292000000
2010/7/5,12:44:00,7440.92,7440.92,7440.92,7440.92,302000000
2010/7/5,12:45:00,7439.51,7439.51,7439.51,7439.51,239000000
2010/7/5,12:46:00,7441.72,7441.72,7441.72,7441.72,310000000
2010/7/5,12:47:00,7441.01,7441.01,7441.01,7441.01,253000000
2010/7/5,12:48:00,7438.15,7438.15,7438.15,7438.15,206000000
2010/7/5,12:49:00,7436.22,7436.22,7436.22,7436.22,225000000
2010/7/5,12:50:00,7439.77,7439.77,7439.77,7439.77,234000000
2010/7/5,12:51:00,7439.41,7439.41,7439.41,7439.41,190000000
2010/7/5,12:52:00,7438.85,7438.85,7438.85,7438.85,208000000
2010/7/5,12:53:00,7439.45,7439.45,7439.45,7439.45,199000000
2010/7/5,12:54:00,7442.56,7442.56,7442.56,7442.56,186000000
2010/7/5,12:55:00,7439.89,7439.89,7439.89,7439.89,232000000
2010/7/5,12:56:00,7440.78,7440.78,7440.78,7440.78,264000000
2010/7/5,12:57:00,7442.09,7442.09,7442.09,7442.09,236000000
2010/7/5,12:58:00,7441.25,7441.25,7441.25,7441.25,253000000
2010/7/5,12:59:00,7444.14,7444.14,7444.14,7444.14,219000000
2010/7/5,13:00:00,7444.23,7444.23,7444.23,7444.23,354000000
2010/7/5,13:01:00,7446.30,7446.30,7446.30,7446.30,325000000
2010/7/5,13:02:00,7442.31,7442.31,7442.31,7442.31,314000000
2010/7/5,13:03:00,7441.19,7441.19,7441.19,7441.19,226000000
2010/7/5,13:04:00,7437.96,7437.96,7437.96,7437.96,308000000
2010/7/5,13:05:00,7436.94,7436.94,7436.94,7436.94,332000000
2010/7/5,13:06:00,7437.85,7437.85,7437.85,7437.85,261000000
2010/7/5,13:07:00,7437.47,7437.47,7437.47,7437.47,247000000
2010/7/5,13:08:00,7436.66,7436.66,7436.66,7436.66,238000000
2010/7/5,13:09:00,7437.99,7437.99,7437.99,7437.99,238000000
2010/7/5,13:10:00,7435.79,7435.79,7435.79,7435.79,258000000
2010/7/5,13:11:00,7437.81,7437.81,7437.81,7437.81,277000000
2010/7/5,13:12:00,7437.89,7437.89,7437.89,7437.89,255000000
2010/7/5,13:13:00,7437.02,7437.02,7437.02,7437.02,289000000
2010/7/5,13:14:00,7437.64,7437.64,7437.64,7437.64,337000000
2010/7/5,13:15:00,7437.57,7437.57,7437.57,7437.57,313000000
2010/7/5,13:16:00,7436.27,7436.27,7436.27,7436.27,340000000
2010/7/5,13:17:00,7435.90,7435.90,7435.90,7435.90,372000000
2010/7/5,13:18:00,7432.04,7432.04,7432.04,7432.04,367000000
2010/7/5,13:19:00,7434.30,7434.30,7434.30,7434.30,323000000
2010/7/5,13:20:00,7434.98,7434.98,7434.98,7434.98,356000000
2010/7/5,13:21:00,7435.71,7435.71,7435.71,7435.71,373000000
2010/7/5,13:22:00,7438.15,7438.15,7438.15,7438.15,429000000
2010/7/5,13:23:00,7436.25,7436.25,7436.25,7436.25,379000000
2010/7/5,13:24:00,7436.62,7436.62,7436.62,7436.62,486000000
2010/7/5,13:25:00,7434.58,7434.58,7434.58,7434.58,540000000
2010/7/5,13:26:00,7434.58,7434.58,7434.58,7434.58,0
2010/7/5,13:27:00,7434.58,7434.58,7434.58,7434.58,0
2010/7/5,13:28:00,7434.58,7434.58,7434.58,7434.58,0
2010/7/5,13:29:00,7434.58,7434.58,7434.58,7434.58,0
2010/7/5,13:30:00,7434.58,7439.96,7434.58,7439.96,4024999936
2010/7/6,09:01:00,7385.33,7385.33,7385.33,7385.33,2551000064
2010/7/6,09:02:00,7382.37,7382.37,7382.37,7382.37,747000000
2010/7/6,09:03:00,7386.34,7386.34,7386.34,7386.34,745000000
2010/7/6,09:04:00,7386.97,7386.97,7386.97,7386.97,863000000
2010/7/6,09:05:00,7388.20,7388.20,7388.20,7388.20,878000000
2010/7/6,09:06:00,7389.95,7389.95,7389.95,7389.95,724000000
2010/7/6,09:07:00,7390.01,7390.01,7390.01,7390.01,725000000
2010/7/6,09:08:00,7390.93,7390.93,7390.93,7390.93,654000000
2010/7/6,09:09:00,7391.21,7391.21,7391.21,7391.21,777000000
2010/7/6,09:10:00,7391.99,7391.99,7391.99,7391.99,758000000
2010/7/6,09:11:00,7392.24,7392.24,7392.24,7392.24,667000000
2010/7/6,09:12:00,7394.58,7394.58,7394.58,7394.58,589000000
2010/7/6,09:13:00,7395.90,7395.90,7395.90,7395.90,519000000
2010/7/6,09:14:00,7399.07,7399.07,7399.07,7399.07,542000000
2010/7/6,09:15:00,7404.43,7404.43,7404.43,7404.43,558000000
2010/7/6,09:16:00,7408.16,7408.16,7408.16,7408.16,704000000
2010/7/6,09:17:00,7408.97,7408.97,7408.97,7408.97,670000000
2010/7/6,09:18:00,7413.67,7413.67,7413.67,7413.67,849000000
2010/7/6,09:19:00,7409.23,7409.23,7409.23,7409.23,825000000
2010/7/6,09:20:00,7410.07,7410.07,7410.07,7410.07,711000000
2010/7/6,09:21:00,7413.45,7413.45,7413.45,7413.45,572000000
2010/7/6,09:22:00,7412.90,7412.90,7412.90,7412.90,545000000
2010/7/6,09:23:00,7414.35,7414.35,7414.35,7414.35,520000000
2010/7/6,09:24:00,7418.82,7418.82,7418.82,7418.82,519000000
2010/7/6,09:25:00,7413.75,7413.75,7413.75,7413.75,725000000
2010/7/6,09:26:00,7419.44,7419.44,7419.44,7419.44,650000000
2010/7/6,09:27:00,7419.22,7419.22,7419.22,7419.22,780000000
2010/7/6,09:28:00,7422.00,7422.00,7422.00,7422.00,647000000
2010/7/6,09:29:00,7419.25,7419.25,7419.25,7419.25,654000000
2010/7/6,09:30:00,7424.37,7424.37,7424.37,7424.37,525000000
2010/7/6,09:31:00,7424.82,7424.82,7424.82,7424.82,503000000
2010/7/6,09:32:00,7427.77,7427.77,7427.77,7427.77,509000000
2010/7/6,09:33:00,7428.39,7428.39,7428.39,7428.39,458000000
2010/7/6,09:34:00,7433.50,7433.50,7433.50,7433.50,451000000
2010/7/6,09:35:00,7431.94,7431.94,7431.94,7431.94,542000000
2010/7/6,09:36:00,7434.06,7434.06,7434.06,7434.06,436000000
2010/7/6,09:37:00,7433.87,7433.87,7433.87,7433.87,475000000
2010/7/6,09:38:00,7434.80,7434.80,7434.80,7434.80,433000000
2010/7/6,09:39:00,7436.23,7436.23,7436.23,7436.23,428000000
2010/7/6,09:40:00,7432.93,7432.93,7432.93,7432.93,461000000
2010/7/6,09:41:00,7431.65,7431.65,7431.65,7431.65,432000000
2010/7/6,09:42:00,7426.64,7426.64,7426.64,7426.64,560000000
2010/7/6,09:43:00,7423.03,7423.03,7423.03,7423.03,593000000
2010/7/6,09:44:00,7419.24,7419.24,7419.24,7419.24,556000000
2010/7/6,09:45:00,7419.13,7419.13,7419.13,7419.13,599000000
2010/7/6,09:46:00,7417.28,7417.28,7417.28,7417.28,423000000
2010/7/6,09:47:00,7417.25,7417.25,7417.25,7417.25,447000000
2010/7/6,09:48:00,7416.51,7416.51,7416.51,7416.51,380000000
2010/7/6,09:49:00,7417.62,7417.62,7417.62,7417.62,343000000
2010/7/6,09:50:00,7418.01,7418.01,7418.01,7418.01,304000000
2010/7/6,09:51:00,7420.60,7420.60,7420.60,7420.60,322000000
2010/7/6,09:52:00,7422.10,7422.10,7422.10,7422.10,350000000
2010/7/6,09:53:00,7426.06,7426.06,7426.06,7426.06,332000000
2010/7/6,09:54:00,7429.96,7429.96,7429.96,7429.96,340000000
2010/7/6,09:55:00,7430.98,7430.98,7430.98,7430.98,365000000
2010/7/6,09:56:00,7435.24,7435.24,7435.24,7435.24,432000000
2010/7/6,09:57:00,7439.11,7439.11,7439.11,7439.11,356000000
2010/7/6,09:58:00,7436.39,7436.39,7436.39,7436.39,323000000
2010/7/6,09:59:00,7437.35,7437.35,7437.35,7437.35,397000000
2010/7/6,10:00:00,7441.51,7441.51,7441.51,7441.51,376000000
2010/7/6,10:01:00,7440.88,7440.88,7440.88,7440.88,316000000
2010/7/6,10:02:00,7444.06,7444.06,7444.06,7444.06,325000000
2010/7/6,10:03:00,7443.13,7443.13,7443.13,7443.13,276000000
2010/7/6,10:04:00,7446.96,7446.96,7446.96,7446.96,316000000
2010/7/6,10:05:00,7446.13,7446.13,7446.13,7446.13,326000000
2010/7/6,10:06:00,7449.51,7449.51,7449.51,7449.51,319000000
2010/7/6,10:07:00,7450.54,7450.54,7450.54,7450.54,309000000
2010/7/6,10:08:00,7450.88,7450.88,7450.88,7450.88,328000000
2010/7/6,10:09:00,7453.65,7453.65,7453.65,7453.65,312000000
2010/7/6,10:10:00,7455.84,7455.84,7455.84,7455.84,371000000
2010/7/6,10:11:00,7455.77,7455.77,7455.77,7455.77,384000000
2010/7/6,10:12:00,7458.35,7458.35,7458.35,7458.35,398000000
2010/7/6,10:13:00,7458.96,7458.96,7458.96,7458.96,349000000
2010/7/6,10:14:00,7461.05,7461.05,7461.05,7461.05,462000000
2010/7/6,10:15:00,7465.67,7465.67,7465.67,7465.67,583000000
2010/7/6,10:16:00,7473.10,7473.10,7473.10,7473.10,895000000
2010/7/6,10:17:00,7473.74,7473.74,7473.74,7473.74,570000000
2010/7/6,10:18:00,7475.16,7475.16,7475.16,7475.16,441000000
2010/7/6,10:19:00,7475.16,7475.16,7475.16,7475.16,468000000
2010/7/6,10:20:00,7475.62,7475.62,7475.62,7475.62,504000000
2010/7/6,10:21:00,7473.00,7473.00,7473.00,7473.00,376000000
2010/7/6,10:22:00,7470.99,7470.99,7470.99,7470.99,385000000
2010/7/6,10:23:00,7470.84,7470.84,7470.84,7470.84,327000000
2010/7/6,10:24:00,7469.45,7469.45,7469.45,7469.45,361000000
2010/7/6,10:25:00,7468.42,7468.42,7468.42,7468.42,362000000
2010/7/6,10:26:00,7466.70,7466.70,7466.70,7466.70,369000000
2010/7/6,10:27:00,7467.40,7467.40,7467.40,7467.40,297000000
2010/7/6,10:28:00,7467.42,7467.42,7467.42,7467.42,377000000
2010/7/6,10:29:00,7467.39,7467.39,7467.39,7467.39,296000000
2010/7/6,10:30:00,7467.27,7467.27,7467.27,7467.27,263000000
2010/7/6,10:31:00,7467.85,7467.85,7467.85,7467.85,315000000
2010/7/6,10:32:00,7466.85,7466.85,7466.85,7466.85,225000000
2010/7/6,10:33:00,7466.20,7466.20,7466.20,7466.20,229000000
2010/7/6,10:34:00,7464.05,7464.05,7464.05,7464.05,242000000
2010/7/6,10:35:00,7462.17,7462.17,7462.17,7462.17,229000000
2010/7/6,10:36:00,7462.23,7462.23,7462.23,7462.23,263000000
2010/7/6,10:37:00,7460.35,7460.35,7460.35,7460.35,268000000
2010/7/6,10:38:00,7458.53,7458.53,7458.53,7458.53,257000000
2010/7/6,10:39:00,7457.52,7457.52,7457.52,7457.52,278000000
2010/7/6,10:40:00,7457.18,7457.18,7457.18,7457.18,267000000
2010/7/6,10:41:00,7460.17,7460.17,7460.17,7460.17,265000000
2010/7/6,10:42:00,7461.19,7461.19,7461.19,7461.19,309000000
2010/7/6,10:43:00,7460.85,7460.85,7460.85,7460.85,286000000
2010/7/6,10:44:00,7461.11,7461.11,7461.11,7461.11,293000000
2010/7/6,10:45:00,7462.96,7462.96,7462.96,7462.96,294000000
2010/7/6,10:46:00,7463.12,7463.12,7463.12,7463.12,248000000
2010/7/6,10:47:00,7465.16,7465.16,7465.16,7465.16,268000000
2010/7/6,10:48:00,7465.00,7465.00,7465.00,7465.00,334000000
2010/7/6,10:49:00,7464.76,7464.76,7464.76,7464.76,338000000
2010/7/6,10:50:00,7466.42,7466.42,7466.42,7466.42,303000000
2010/7/6,10:51:00,7463.60,7463.60,7463.60,7463.60,304000000
2010/7/6,10:52:00,7464.14,7464.14,7464.14,7464.14,294000000
2010/7/6,10:53:00,7466.43,7466.43,7466.43,7466.43,276000000
2010/7/6,10:54:00,7464.02,7464.02,7464.02,7464.02,302000000
2010/7/6,10:55:00,7464.92,7464.92,7464.92,7464.92,392000000
2010/7/6,10:56:00,7467.54,7467.54,7467.54,7467.54,298000000
2010/7/6,10:57:00,7468.18,7468.18,7468.18,7468.18,239000000
2010/7/6,10:58:00,7471.38,7471.38,7471.38,7471.38,300000000
2010/7/6,10:59:00,7475.19,7475.19,7475.19,7475.19,428000000
2010/7/6,11:00:00,7478.24,7478.24,7478.24,7478.24,497000000
2010/7/6,11:01:00,7480.06,7480.06,7480.06,7480.06,411000000
2010/7/6,11:02:00,7477.78,7477.78,7477.78,7477.78,309000000
2010/7/6,11:03:00,7480.29,7480.29,7480.29,7480.29,372000000
2010/7/6,11:04:00,7482.13,7482.13,7482.13,7482.13,374000000
2010/7/6,11:05:00,7481.20,7481.20,7481.20,7481.20,335000000
2010/7/6,11:06:00,7483.79,7483.79,7483.79,7483.79,361000000
2010/7/6,11:07:00,7480.67,7480.67,7480.67,7480.67,395000000
2010/7/6,11:08:00,7484.28,7484.28,7484.28,7484.28,331000000
2010/7/6,11:09:00,7482.40,7482.40,7482.40,7482.40,321000000
2010/7/6,11:10:00,7482.49,7482.49,7482.49,7482.49,339000000
2010/7/6,11:11:00,7486.54,7486.54,7486.54,7486.54,372000000
2010/7/6,11:12:00,7487.05,7487.05,7487.05,7487.05,309000000
2010/7/6,11:13:00,7486.86,7486.86,7486.86,7486.86,378000000
2010/7/6,11:14:00,7487.23,7487.23,7487.23,7487.23,462000000
2010/7/6,11:15:00,7485.78,7485.78,7485.78,7485.78,469000000
2010/7/6,11:16:00,7488.14,7488.14,7488.14,7488.14,427000000
2010/7/6,11:17:00,7488.37,7488.37,7488.37,7488.37,365000000
2010/7/6,11:18:00,7487.52,7487.52,7487.52,7487.52,425000000
2010/7/6,11:19:00,7488.03,7488.03,7488.03,7488.03,359000000
2010/7/6,11:20:00,7487.01,7487.01,7487.01,7487.01,334000000
2010/7/6,11:21:00,7485.53,7485.53,7485.53,7485.53,363000000
2010/7/6,11:22:00,7486.13,7486.13,7486.13,7486.13,341000000
2010/7/6,11:23:00,7488.84,7488.84,7488.84,7488.84,353000000
2010/7/6,11:24:00,7484.59,7484.59,7484.59,7484.59,264000000
2010/7/6,11:25:00,7485.44,7485.44,7485.44,7485.44,259000000
2010/7/6,11:26:00,7483.54,7483.54,7483.54,7483.54,288000000
2010/7/6,11:27:00,7483.64,7483.64,7483.64,7483.64,298000000
2010/7/6,11:28:00,7483.16,7483.16,7483.16,7483.16,343000000
2010/7/6,11:29:00,7481.60,7481.60,7481.60,7481.60,307000000
2010/7/6,11:30:00,7484.99,7484.99,7484.99,7484.99,282000000
2010/7/6,11:31:00,7483.57,7483.57,7483.57,7483.57,303000000
2010/7/6,11:32:00,7483.60,7483.60,7483.60,7483.60,264000000
2010/7/6,11:33:00,7484.22,7484.22,7484.22,7484.22,277000000
2010/7/6,11:34:00,7484.35,7484.35,7484.35,7484.35,236000000
2010/7/6,11:35:00,7483.04,7483.04,7483.04,7483.04,240000000
2010/7/6,11:36:00,7482.77,7482.77,7482.77,7482.77,228000000
2010/7/6,11:37:00,7486.21,7486.21,7486.21,7486.21,447000000
2010/7/6,11:38:00,7491.15,7491.15,7491.15,7491.15,509000000
2010/7/6,11:39:00,7500.25,7500.25,7500.25,7500.25,721000000
2010/7/6,11:40:00,7503.83,7503.83,7503.83,7503.83,522000000
2010/7/6,11:41:00,7507.78,7507.78,7507.78,7507.78,567000000
2010/7/6,11:42:00,7510.24,7510.24,7510.24,7510.24,663000000
2010/7/6,11:43:00,7510.29,7510.29,7510.29,7510.29,631000000
2010/7/6,11:44:00,7513.38,7513.38,7513.38,7513.38,638000000
2010/7/6,11:45:00,7515.92,7515.92,7515.92,7515.92,552000000
2010/7/6,11:46:00,7512.15,7512.15,7512.15,7512.15,389000000
2010/7/6,11:47:00,7511.99,7511.99,7511.99,7511.99,400000000
2010/7/6,11:48:00,7513.96,7513.96,7513.96,7513.96,484000000
2010/7/6,11:49:00,7518.75,7518.75,7518.75,7518.75,618000000
2010/7/6,11:50:00,7525.45,7525.45,7525.45,7525.45,600000000
2010/7/6,11:51:00,7527.57,7527.57,7527.57,7527.57,507000000
2010/7/6,11:52:00,7526.75,7526.75,7526.75,7526.75,464000000
2010/7/6,11:53:00,7532.99,7532.99,7532.99,7532.99,610000000
2010/7/6,11:54:00,7537.69,7537.69,7537.69,7537.69,729000000
2010/7/6,11:55:00,7542.49,7542.49,7542.49,7542.49,662000000
2010/7/6,11:56:00,7540.92,7540.92,7540.92,7540.92,477000000
2010/7/6,11:57:00,7540.01,7540.01,7540.01,7540.01,561000000
2010/7/6,11:58:00,7536.29,7536.29,7536.29,7536.29,437000000
2010/7/6,11:59:00,7531.50,7531.50,7531.50,7531.50,392000000
2010/7/6,12:00:00,7531.14,7531.14,7531.14,7531.14,359000000
2010/7/6,12:01:00,7530.47,7530.47,7530.47,7530.47,394000000
2010/7/6,12:02:00,7529.85,7529.85,7529.85,7529.85,356000000
2010/7/6,12:03:00,7527.21,7527.21,7527.21,7527.21,330000000
2010/7/6,12:04:00,7524.27,7524.27,7524.27,7524.27,279000000
2010/7/6,12:05:00,7523.56,7523.56,7523.56,7523.56,259000000
2010/7/6,12:06:00,7523.08,7523.08,7523.08,7523.08,311000000
2010/7/6,12:07:00,7522.90,7522.90,7522.90,7522.90,270000000
2010/7/6,12:08:00,7523.07,7523.07,7523.07,7523.07,268000000
2010/7/6,12:09:00,7523.17,7523.17,7523.17,7523.17,289000000
2010/7/6,12:10:00,7525.84,7525.84,7525.84,7525.84,282000000
2010/7/6,12:11:00,7524.43,7524.43,7524.43,7524.43,264000000
2010/7/6,12:12:00,7528.69,7528.69,7528.69,7528.69,342000000
2010/7/6,12:13:00,7530.43,7530.43,7530.43,7530.43,379000000
2010/7/6,12:14:00,7533.05,7533.05,7533.05,7533.05,260000000
2010/7/6,12:15:00,7532.51,7532.51,7532.51,7532.51,224000000
2010/7/6,12:16:00,7530.06,7530.06,7530.06,7530.06,242000000
2010/7/6,12:17:00,7532.74,7532.74,7532.74,7532.74,276000000
2010/7/6,12:18:00,7529.12,7529.12,7529.12,7529.12,319000000
2010/7/6,12:19:00,7527.50,7527.50,7527.50,7527.50,291000000
2010/7/6,12:20:00,7524.84,7524.84,7524.84,7524.84,362000000
2010/7/6,12:21:00,7521.17,7521.17,7521.17,7521.17,320000000
2010/7/6,12:22:00,7517.67,7517.67,7517.67,7517.67,316000000
2010/7/6,12:23:00,7513.67,7513.67,7513.67,7513.67,371000000
2010/7/6,12:24:00,7514.01,7514.01,7514.01,7514.01,305000000
2010/7/6,12:25:00,7510.10,7510.10,7510.10,7510.10,317000000
2010/7/6,12:26:00,7508.08,7508.08,7508.08,7508.08,351000000
2010/7/6,12:27:00,7506.97,7506.97,7506.97,7506.97,331000000
2010/7/6,12:28:00,7506.22,7506.22,7506.22,7506.22,305000000
2010/7/6,12:29:00,7508.40,7508.40,7508.40,7508.40,330000000
2010/7/6,12:30:00,7509.33,7509.33,7509.33,7509.33,300000000
2010/7/6,12:31:00,7510.19,7510.19,7510.19,7510.19,274000000
2010/7/6,12:32:00,7510.61,7510.61,7510.61,7510.61,241000000
2010/7/6,12:33:00,7509.24,7509.24,7509.24,7509.24,270000000
2010/7/6,12:34:00,7509.06,7509.06,7509.06,7509.06,215000000
2010/7/6,12:35:00,7507.86,7507.86,7507.86,7507.86,253000000
2010/7/6,12:36:00,7505.64,7505.64,7505.64,7505.64,222000000
2010/7/6,12:37:00,7505.20,7505.20,7505.20,7505.20,215000000
2010/7/6,12:38:00,7505.79,7505.79,7505.79,7505.79,240000000
2010/7/6,12:39:00,7509.18,7509.18,7509.18,7509.18,233000000
2010/7/6,12:40:00,7510.10,7510.10,7510.10,7510.10,286000000
2010/7/6,12:41:00,7511.20,7511.20,7511.20,7511.20,235000000
2010/7/6,12:42:00,7516.25,7516.25,7516.25,7516.25,218000000
2010/7/6,12:43:00,7518.71,7518.71,7518.71,7518.71,269000000
2010/7/6,12:44:00,7519.85,7519.85,7519.85,7519.85,283000000
2010/7/6,12:45:00,7523.45,7523.45,7523.45,7523.45,289000000
2010/7/6,12:46:00,7524.35,7524.35,7524.35,7524.35,269000000
2010/7/6,12:47:00,7522.82,7522.82,7522.82,7522.82,256000000
2010/7/6,12:48:00,7522.90,7522.90,7522.90,7522.90,272000000
2010/7/6,12:49:00,7521.42,7521.42,7521.42,7521.42,237000000
2010/7/6,12:50:00,7520.61,7520.61,7520.61,7520.61,247000000
2010/7/6,12:51:00,7519.20,7519.20,7519.20,7519.20,224000000
2010/7/6,12:52:00,7521.13,7521.13,7521.13,7521.13,243000000
2010/7/6,12:53:00,7521.49,7521.49,7521.49,7521.49,262000000
2010/7/6,12:54:00,7521.36,7521.36,7521.36,7521.36,262000000
2010/7/6,12:55:00,7527.62,7527.62,7527.62,7527.62,431000000
2010/7/6,12:56:00,7529.04,7529.04,7529.04,7529.04,268000000
2010/7/6,12:57:00,7530.84,7530.84,7530.84,7530.84,266000000
2010/7/6,12:58:00,7530.91,7530.91,7530.91,7530.91,330000000
2010/7/6,12:59:00,7530.24,7530.24,7530.24,7530.24,402000000
2010/7/6,13:00:00,7531.31,7531.31,7531.31,7531.31,311000000
2010/7/6,13:01:00,7531.96,7531.96,7531.96,7531.96,339000000
2010/7/6,13:02:00,7529.74,7529.74,7529.74,7529.74,299000000
2010/7/6,13:03:00,7528.31,7528.31,7528.31,7528.31,271000000
2010/7/6,13:04:00,7527.11,7527.11,7527.11,7527.11,239000000
2010/7/6,13:05:00,7526.49,7526.49,7526.49,7526.49,293000000
2010/7/6,13:06:00,7526.94,7526.94,7526.94,7526.94,298000000
2010/7/6,13:07:00,7526.88,7526.88,7526.88,7526.88,330000000
2010/7/6,13:08:00,7527.09,7527.09,7527.09,7527.09,312000000
2010/7/6,13:09:00,7526.63,7526.63,7526.63,7526.63,326000000
2010/7/6,13:10:00,7526.64,7526.64,7526.64,7526.64,378000000
2010/7/6,13:11:00,7528.26,7528.26,7528.26,7528.26,374000000
2010/7/6,13:12:00,7525.20,7525.20,7525.20,7525.20,447000000
2010/7/6,13:13:00,7525.09,7525.09,7525.09,7525.09,369000000
2010/7/6,13:14:00,7527.88,7527.88,7527.88,7527.88,359000000
2010/7/6,13:15:00,7526.33,7526.33,7526.33,7526.33,377000000
2010/7/6,13:16:00,7529.07,7529.07,7529.07,7529.07,466000000
2010/7/6,13:17:00,7533.21,7533.21,7533.21,7533.21,495000000
2010/7/6,13:18:00,7533.91,7533.91,7533.91,7533.91,505000000
2010/7/6,13:19:00,7536.89,7536.89,7536.89,7536.89,619000000
2010/7/6,13:20:00,7538.53,7538.53,7538.53,7538.53,515000000
2010/7/6,13:21:00,7537.03,7537.03,7537.03,7537.03,627000000
2010/7/6,13:22:00,7540.06,7540.06,7540.06,7540.06,658000000
2010/7/6,13:23:00,7539.79,7539.79,7539.79,7539.79,631000000
2010/7/6,13:24:00,7540.90,7540.90,7540.90,7540.90,662000000
2010/7/6,13:25:00,7539.87,7539.87,7539.87,7539.87,590000000
2010/7/6,13:26:00,7539.87,7539.87,7539.87,7539.87,0
2010/7/6,13:27:00,7539.87,7539.87,7539.87,7539.87,0
2010/7/6,13:28:00,7539.87,7539.87,7539.87,7539.87,0
2010/7/6,13:29:00,7539.87,7539.87,7539.87,7539.87,0
2010/7/6,13:30:00,7539.87,7548.48,7539.87,7548.48,1852032512
2010/7/7,09:01:00,7560.22,7560.22,7560.22,7560.22,3521999872
2010/7/7,09:02:00,7562.96,7562.96,7562.96,7562.96,1232999936
2010/7/7,09:03:00,7563.31,7563.31,7563.31,7563.31,1335000064
2010/7/7,09:04:00,7565.37,7565.37,7565.37,7565.37,1030000000
2010/7/7,09:05:00,7557.16,7557.16,7557.16,7557.16,1143000064
2010/7/7,09:06:00,7548.79,7548.79,7548.79,7548.79,975000000
2010/7/7,09:07:00,7541.96,7541.96,7541.96,7541.96,717000000
2010/7/7,09:08:00,7536.99,7536.99,7536.99,7536.99,679000000
2010/7/7,09:09:00,7531.62,7531.62,7531.62,7531.62,769000000
2010/7/7,09:10:00,7529.42,7529.42,7529.42,7529.42,684000000
2010/7/7,09:11:00,7525.92,7525.92,7525.92,7525.92,599000000
2010/7/7,09:12:00,7527.18,7527.18,7527.18,7527.18,579000000
2010/7/7,09:13:00,7529.50,7529.50,7529.50,7529.50,630000000
2010/7/7,09:14:00,7535.12,7535.12,7535.12,7535.12,733000000
2010/7/7,09:15:00,7539.84,7539.84,7539.84,7539.84,835000000
2010/7/7,09:16:00,7548.27,7548.27,7548.27,7548.27,833000000
2010/7/7,09:17:00,7550.11,7550.11,7550.11,7550.11,678000000
2010/7/7,09:18:00,7551.19,7551.19,7551.19,7551.19,793000000
2010/7/7,09:19:00,7551.31,7551.31,7551.31,7551.31,789000000
2010/7/7,09:20:00,7544.28,7544.28,7544.28,7544.28,872000000
2010/7/7,09:21:00,7538.37,7538.37,7538.37,7538.37,817000000
2010/7/7,09:22:00,7527.89,7527.89,7527.89,7527.89,890000000
2010/7/7,09:23:00,7522.19,7522.19,7522.19,7522.19,641000000
2010/7/7,09:24:00,7526.24,7526.24,7526.24,7526.24,514000000
2010/7/7,09:25:00,7525.75,7525.75,7525.75,7525.75,458000000
2010/7/7,09:26:00,7524.79,7524.79,7524.79,7524.79,456000000
2010/7/7,09:27:00,7523.52,7523.52,7523.52,7523.52,398000000
2010/7/7,09:28:00,7526.98,7526.98,7526.98,7526.98,401000000
2010/7/7,09:29:00,7530.81,7530.81,7530.81,7530.81,464000000
2010/7/7,09:30:00,7533.48,7533.48,7533.48,7533.48,438000000
2010/7/7,09:31:00,7534.95,7534.95,7534.95,7534.95,459000000
2010/7/7,09:32:00,7536.57,7536.57,7536.57,7536.57,499000000
2010/7/7,09:33:00,7536.06,7536.06,7536.06,7536.06,529000000
2010/7/7,09:34:00,7530.37,7530.37,7530.37,7530.37,624000000
2010/7/7,09:35:00,7532.46,7532.46,7532.46,7532.46,451000000
2010/7/7,09:36:00,7532.30,7532.30,7532.30,7532.30,432000000
2010/7/7,09:37:00,7533.33,7533.33,7533.33,7533.33,422000000
2010/7/7,09:38:00,7532.11,7532.11,7532.11,7532.11,415000000
2010/7/7,09:39:00,7534.63,7534.63,7534.63,7534.63,354000000
2010/7/7,09:40:00,7536.35,7536.35,7536.35,7536.35,360000000
2010/7/7,09:41:00,7537.50,7537.50,7537.50,7537.50,377000000
2010/7/7,09:42:00,7539.83,7539.83,7539.83,7539.83,406000000
2010/7/7,09:43:00,7541.26,7541.26,7541.26,7541.26,452000000
2010/7/7,09:44:00,7544.46,7544.46,7544.46,7544.46,470000000
2010/7/7,09:45:00,7547.27,7547.27,7547.27,7547.27,456000000
2010/7/7,09:46:00,7550.32,7550.32,7550.32,7550.32,481000000
2010/7/7,09:47:00,7552.57,7552.57,7552.57,7552.57,492000000
2010/7/7,09:48:00,7555.09,7555.09,7555.09,7555.09,488000000
2010/7/7,09:49:00,7557.25,7557.25,7557.25,7557.25,532000000
2010/7/7,09:50:00,7558.47,7558.47,7558.47,7558.47,533000000
2010/7/7,09:51:00,7560.86,7560.86,7560.86,7560.86,558000000
2010/7/7,09:52:00,7560.89,7560.89,7560.89,7560.89,510000000
2010/7/7,09:53:00,7562.19,7562.19,7562.19,7562.19,514000000
2010/7/7,09:54:00,7563.01,7563.01,7563.01,7563.01,515000000
2010/7/7,09:55:00,7561.23,7561.23,7561.23,7561.23,528000000
2010/7/7,09:56:00,7559.17,7559.17,7559.17,7559.17,452000000
2010/7/7,09:57:00,7558.86,7558.86,7558.86,7558.86,440000000
2010/7/7,09:58:00,7557.90,7557.90,7557.90,7557.90,371000000
2010/7/7,09:59:00,7556.27,7556.27,7556.27,7556.27,337000000
2010/7/7,10:00:00,7555.37,7555.37,7555.37,7555.37,350000000
2010/7/7,10:01:00,7555.24,7555.24,7555.24,7555.24,340000000
2010/7/7,10:02:00,7553.53,7553.53,7553.53,7553.53,311000000
2010/7/7,10:03:00,7548.28,7548.28,7548.28,7548.28,372000000
2010/7/7,10:04:00,7546.30,7546.30,7546.30,7546.30,442000000
2010/7/7,10:05:00,7545.69,7545.69,7545.69,7545.69,405000000
2010/7/7,10:06:00,7543.20,7543.20,7543.20,7543.20,404000000
2010/7/7,10:07:00,7540.55,7540.55,7540.55,7540.55,401000000
2010/7/7,10:08:00,7540.64,7540.64,7540.64,7540.64,351000000
2010/7/7,10:09:00,7540.11,7540.11,7540.11,7540.11,279000000
2010/7/7,10:10:00,7540.83,7540.83,7540.83,7540.83,294000000
2010/7/7,10:11:00,7542.57,7542.57,7542.57,7542.57,355000000
2010/7/7,10:12:00,7544.17,7544.17,7544.17,7544.17,277000000
2010/7/7,10:13:00,7546.08,7546.08,7546.08,7546.08,334000000
2010/7/7,10:14:00,7547.10,7547.10,7547.10,7547.10,362000000
2010/7/7,10:15:00,7546.71,7546.71,7546.71,7546.71,415000000
2010/7/7,10:16:00,7548.53,7548.53,7548.53,7548.53,277000000
2010/7/7,10:17:00,7545.85,7545.85,7545.85,7545.85,301000000
2010/7/7,10:18:00,7547.61,7547.61,7547.61,7547.61,328000000
2010/7/7,10:19:00,7550.69,7550.69,7550.69,7550.69,394000000
2010/7/7,10:20:00,7552.86,7552.86,7552.86,7552.86,445000000
2010/7/7,10:21:00,7554.97,7554.97,7554.97,7554.97,423000000
2010/7/7,10:22:00,7556.47,7556.47,7556.47,7556.47,426000000
2010/7/7,10:23:00,7558.77,7558.77,7558.77,7558.77,397000000
2010/7/7,10:24:00,7558.18,7558.18,7558.18,7558.18,405000000
2010/7/7,10:25:00,7559.24,7559.24,7559.24,7559.24,464000000
2010/7/7,10:26:00,7559.42,7559.42,7559.42,7559.42,508000000
2010/7/7,10:27:00,7560.06,7560.06,7560.06,7560.06,392000000
2010/7/7,10:28:00,7558.59,7558.59,7558.59,7558.59,381000000
2010/7/7,10:29:00,7559.75,7559.75,7559.75,7559.75,311000000
2010/7/7,10:30:00,7557.29,7557.29,7557.29,7557.29,296000000
2010/7/7,10:31:00,7558.35,7558.35,7558.35,7558.35,279000000
2010/7/7,10:32:00,7555.38,7555.38,7555.38,7555.38,276000000
2010/7/7,10:33:00,7554.69,7554.69,7554.69,7554.69,282000000
2010/7/7,10:34:00,7556.55,7556.55,7556.55,7556.55,288000000
2010/7/7,10:35:00,7554.84,7554.84,7554.84,7554.84,293000000
2010/7/7,10:36:00,7554.51,7554.51,7554.51,7554.51,334000000
2010/7/7,10:37:00,7555.76,7555.76,7555.76,7555.76,269000000
2010/7/7,10:38:00,7553.14,7553.14,7553.14,7553.14,228000000
2010/7/7,10:39:00,7555.40,7555.40,7555.40,7555.40,300000000
2010/7/7,10:40:00,7553.96,7553.96,7553.96,7553.96,273000000
2010/7/7,10:41:00,7556.13,7556.13,7556.13,7556.13,315000000
2010/7/7,10:42:00,7554.88,7554.88,7554.88,7554.88,297000000
2010/7/7,10:43:00,7547.52,7547.52,7547.52,7547.52,426000000
2010/7/7,10:44:00,7547.06,7547.06,7547.06,7547.06,349000000
2010/7/7,10:45:00,7548.34,7548.34,7548.34,7548.34,350000000
2010/7/7,10:46:00,7547.29,7547.29,7547.29,7547.29,309000000
2010/7/7,10:47:00,7542.13,7542.13,7542.13,7542.13,295000000
2010/7/7,10:48:00,7537.03,7537.03,7537.03,7537.03,609000000
2010/7/7,10:49:00,7529.40,7529.40,7529.40,7529.40,887000000
2010/7/7,10:50:00,7524.21,7524.21,7524.21,7524.21,611000000
2010/7/7,10:51:00,7520.00,7520.00,7520.00,7520.00,543000000
2010/7/7,10:52:00,7520.82,7520.82,7520.82,7520.82,417000000
2010/7/7,10:53:00,7522.65,7522.65,7522.65,7522.65,367000000
2010/7/7,10:54:00,7523.13,7523.13,7523.13,7523.13,321000000
2010/7/7,10:55:00,7523.70,7523.70,7523.70,7523.70,296000000
2010/7/7,10:56:00,7526.01,7526.01,7526.01,7526.01,238000000
2010/7/7,10:57:00,7527.55,7527.55,7527.55,7527.55,217000000
2010/7/7,10:58:00,7527.56,7527.56,7527.56,7527.56,221000000
2010/7/7,10:59:00,7526.40,7526.40,7526.40,7526.40,177000000
2010/7/7,11:00:00,7526.42,7526.42,7526.42,7526.42,201000000
2010/7/7,11:01:00,7526.11,7526.11,7526.11,7526.11,205000000
2010/7/7,11:02:00,7526.88,7526.88,7526.88,7526.88,201000000
2010/7/7,11:03:00,7527.52,7527.52,7527.52,7527.52,203000000
2010/7/7,11:04:00,7528.34,7528.34,7528.34,7528.34,199000000
2010/7/7,11:05:00,7529.99,7529.99,7529.99,7529.99,204000000
2010/7/7,11:06:00,7532.12,7532.12,7532.12,7532.12,182000000
2010/7/7,11:07:00,7531.29,7531.29,7531.29,7531.29,173000000
2010/7/7,11:08:00,7532.75,7532.75,7532.75,7532.75,163000000
2010/7/7,11:09:00,7531.26,7531.26,7531.26,7531.26,154000000
2010/7/7,11:10:00,7533.04,7533.04,7533.04,7533.04,181000000
2010/7/7,11:11:00,7532.05,7532.05,7532.05,7532.05,194000000
2010/7/7,11:12:00,7534.67,7534.67,7534.67,7534.67,145000000
2010/7/7,11:13:00,7531.55,7531.55,7531.55,7531.55,189000000
2010/7/7,11:14:00,7534.23,7534.23,7534.23,7534.23,159000000
2010/7/7,11:15:00,7534.07,7534.07,7534.07,7534.07,200000000
2010/7/7,11:16:00,7534.40,7534.40,7534.40,7534.40,208000000
2010/7/7,11:17:00,7534.18,7534.18,7534.18,7534.18,304000000
2010/7/7,11:18:00,7534.55,7534.55,7534.55,7534.55,307000000
2010/7/7,11:19:00,7534.04,7534.04,7534.04,7534.04,282000000
2010/7/7,11:20:00,7534.41,7534.41,7534.41,7534.41,320000000
2010/7/7,11:21:00,7535.10,7535.10,7535.10,7535.10,348000000
2010/7/7,11:22:00,7536.72,7536.72,7536.72,7536.72,279000000
2010/7/7,11:23:00,7540.23,7540.23,7540.23,7540.23,246000000
2010/7/7,11:24:00,7541.43,7541.43,7541.43,7541.43,299000000
2010/7/7,11:25:00,7541.99,7541.99,7541.99,7541.99,307000000
2010/7/7,11:26:00,7544.15,7544.15,7544.15,7544.15,249000000
2010/7/7,11:27:00,7543.22,7543.22,7543.22,7543.22,236000000
2010/7/7,11:28:00,7543.08,7543.08,7543.08,7543.08,270000000
2010/7/7,11:29:00,7543.31,7543.31,7543.31,7543.31,254000000
2010/7/7,11:30:00,7543.79,7543.79,7543.79,7543.79,240000000
2010/7/7,11:31:00,7544.29,7544.29,7544.29,7544.29,256000000
2010/7/7,11:32:00,7543.69,7543.69,7543.69,7543.69,212000000
2010/7/7,11:33:00,7542.71,7542.71,7542.71,7542.71,226000000
2010/7/7,11:34:00,7540.66,7540.66,7540.66,7540.66,235000000
2010/7/7,11:35:00,7540.08,7540.08,7540.08,7540.08,223000000
2010/7/7,11:36:00,7541.87,7541.87,7541.87,7541.87,233000000
2010/7/7,11:37:00,7540.68,7540.68,7540.68,7540.68,238000000
2010/7/7,11:38:00,7541.66,7541.66,7541.66,7541.66,215000000
2010/7/7,11:39:00,7539.46,7539.46,7539.46,7539.46,241000000
2010/7/7,11:40:00,7540.40,7540.40,7540.40,7540.40,355000000
2010/7/7,11:41:00,7536.72,7536.72,7536.72,7536.72,254000000
2010/7/7,11:42:00,7537.95,7537.95,7537.95,7537.95,220000000
2010/7/7,11:43:00,7537.75,7537.75,7537.75,7537.75,250000000
2010/7/7,11:44:00,7539.92,7539.92,7539.92,7539.92,214000000
2010/7/7,11:45:00,7539.46,7539.46,7539.46,7539.46,186000000
2010/7/7,11:46:00,7537.16,7537.16,7537.16,7537.16,177000000
2010/7/7,11:47:00,7537.89,7537.89,7537.89,7537.89,210000000
2010/7/7,11:48:00,7538.81,7538.81,7538.81,7538.81,235000000
2010/7/7,11:49:00,7539.46,7539.46,7539.46,7539.46,200000000
2010/7/7,11:50:00,7540.80,7540.80,7540.80,7540.80,196000000
2010/7/7,11:51:00,7540.94,7540.94,7540.94,7540.94,211000000
2010/7/7,11:52:00,7539.89,7539.89,7539.89,7539.89,200000000
2010/7/7,11:53:00,7532.03,7532.03,7532.03,7532.03,314000000
2010/7/7,11:54:00,7538.52,7538.52,7538.52,7538.52,234000000
2010/7/7,11:55:00,7535.51,7535.51,7535.51,7535.51,233000000
2010/7/7,11:56:00,7538.05,7538.05,7538.05,7538.05,223000000
2010/7/7,11:57:00,7536.44,7536.44,7536.44,7536.44,207000000
2010/7/7,11:58:00,7537.50,7537.50,7537.50,7537.50,177000000
2010/7/7,11:59:00,7537.20,7537.20,7537.20,7537.20,171000000
2010/7/7,12:00:00,7536.35,7536.35,7536.35,7536.35,188000000
2010/7/7,12:01:00,7535.74,7535.74,7535.74,7535.74,183000000
2010/7/7,12:02:00,7536.43,7536.43,7536.43,7536.43,191000000
2010/7/7,12:03:00,7536.78,7536.78,7536.78,7536.78,154000000
2010/7/7,12:04:00,7534.61,7534.61,7534.61,7534.61,171000000
2010/7/7,12:05:00,7537.08,7537.08,7537.08,7537.08,159000000
2010/7/7,12:06:00,7536.76,7536.76,7536.76,7536.76,198000000
2010/7/7,12:07:00,7534.00,7534.00,7534.00,7534.00,196000000
2010/7/7,12:08:00,7536.11,7536.11,7536.11,7536.11,204000000
2010/7/7,12:09:00,7534.30,7534.30,7534.30,7534.30,231000000
2010/7/7,12:10:00,7534.73,7534.73,7534.73,7534.73,229000000
2010/7/7,12:11:00,7534.20,7534.20,7534.20,7534.20,212000000
2010/7/7,12:12:00,7535.29,7535.29,7535.29,7535.29,215000000
2010/7/7,12:13:00,7535.55,7535.55,7535.55,7535.55,205000000
2010/7/7,12:14:00,7535.18,7535.18,7535.18,7535.18,196000000
2010/7/7,12:15:00,7536.23,7536.23,7536.23,7536.23,197000000
2010/7/7,12:16:00,7534.97,7534.97,7534.97,7534.97,183000000
2010/7/7,12:17:00,7534.14,7534.14,7534.14,7534.14,186000000
2010/7/7,12:18:00,7531.11,7531.11,7531.11,7531.11,235000000
2010/7/7,12:19:00,7527.93,7527.93,7527.93,7527.93,410000000
2010/7/7,12:20:00,7527.57,7527.57,7527.57,7527.57,389000000
2010/7/7,12:21:00,7526.07,7526.07,7526.07,7526.07,393000000
2010/7/7,12:22:00,7525.89,7525.89,7525.89,7525.89,288000000
2010/7/7,12:23:00,7524.89,7524.89,7524.89,7524.89,295000000
2010/7/7,12:24:00,7523.17,7523.17,7523.17,7523.17,292000000
2010/7/7,12:25:00,7521.24,7521.24,7521.24,7521.24,307000000
2010/7/7,12:26:00,7519.30,7519.30,7519.30,7519.30,303000000
2010/7/7,12:27:00,7518.03,7518.03,7518.03,7518.03,385000000
2010/7/7,12:28:00,7518.41,7518.41,7518.41,7518.41,269000000
2010/7/7,12:29:00,7518.04,7518.04,7518.04,7518.04,298000000
2010/7/7,12:30:00,7519.42,7519.42,7519.42,7519.42,294000000
2010/7/7,12:31:00,7517.68,7517.68,7517.68,7517.68,295000000
2010/7/7,12:32:00,7519.20,7519.20,7519.20,7519.20,266000000
2010/7/7,12:33:00,7520.37,7520.37,7520.37,7520.37,300000000
2010/7/7,12:34:00,7522.85,7522.85,7522.85,7522.85,286000000
2010/7/7,12:35:00,7525.68,7525.68,7525.68,7525.68,240000000
2010/7/7,12:36:00,7526.35,7526.35,7526.35,7526.35,270000000
2010/7/7,12:37:00,7527.89,7527.89,7527.89,7527.89,222000000
2010/7/7,12:38:00,7527.99,7527.99,7527.99,7527.99,200000000
2010/7/7,12:39:00,7531.69,7531.69,7531.69,7531.69,197000000
2010/7/7,12:40:00,7531.84,7531.84,7531.84,7531.84,311000000
2010/7/7,12:41:00,7530.69,7530.69,7530.69,7530.69,280000000
2010/7/7,12:42:00,7531.81,7531.81,7531.81,7531.81,228000000
2010/7/7,12:43:00,7534.38,7534.38,7534.38,7534.38,176000000
2010/7/7,12:44:00,7531.90,7531.90,7531.90,7531.90,276000000
2010/7/7,12:45:00,7533.63,7533.63,7533.63,7533.63,224000000
2010/7/7,12:46:00,7531.98,7531.98,7531.98,7531.98,217000000
2010/7/7,12:47:00,7529.08,7529.08,7529.08,7529.08,203000000
2010/7/7,12:48:00,7530.57,7530.57,7530.57,7530.57,214000000
2010/7/7,12:49:00,7530.61,7530.61,7530.61,7530.61,228000000
2010/7/7,12:50:00,7530.31,7530.31,7530.31,7530.31,230000000
2010/7/7,12:51:00,7530.75,7530.75,7530.75,7530.75,230000000
2010/7/7,12:52:00,7530.90,7530.90,7530.90,7530.90,214000000
2010/7/7,12:53:00,7530.05,7530.05,7530.05,7530.05,218000000
2010/7/7,12:54:00,7530.16,7530.16,7530.16,7530.16,197000000
2010/7/7,12:55:00,7530.23,7530.23,7530.23,7530.23,238000000
2010/7/7,12:56:00,7530.90,7530.90,7530.90,7530.90,252000000
2010/7/7,12:57:00,7530.50,7530.50,7530.50,7530.50,254000000
2010/7/7,12:58:00,7530.62,7530.62,7530.62,7530.62,237000000
2010/7/7,12:59:00,7527.41,7527.41,7527.41,7527.41,232000000
2010/7/7,13:00:00,7527.45,7527.45,7527.45,7527.45,290000000
2010/7/7,13:01:00,7526.69,7526.69,7526.69,7526.69,289000000
2010/7/7,13:02:00,7525.95,7525.95,7525.95,7525.95,318000000
2010/7/7,13:03:00,7526.95,7526.95,7526.95,7526.95,347000000
2010/7/7,13:04:00,7524.26,7524.26,7524.26,7524.26,348000000
2010/7/7,13:05:00,7523.57,7523.57,7523.57,7523.57,387000000
2010/7/7,13:06:00,7524.51,7524.51,7524.51,7524.51,311000000
2010/7/7,13:07:00,7523.94,7523.94,7523.94,7523.94,347000000
2010/7/7,13:08:00,7523.48,7523.48,7523.48,7523.48,352000000
2010/7/7,13:09:00,7522.51,7522.51,7522.51,7522.51,328000000
2010/7/7,13:10:00,7521.94,7521.94,7521.94,7521.94,385000000
2010/7/7,13:11:00,7522.73,7522.73,7522.73,7522.73,327000000
2010/7/7,13:12:00,7523.02,7523.02,7523.02,7523.02,366000000
2010/7/7,13:13:00,7521.19,7521.19,7521.19,7521.19,343000000
2010/7/7,13:14:00,7522.24,7522.24,7522.24,7522.24,347000000
2010/7/7,13:15:00,7523.19,7523.19,7523.19,7523.19,302000000
2010/7/7,13:16:00,7524.42,7524.42,7524.42,7524.42,338000000
2010/7/7,13:17:00,7522.37,7522.37,7522.37,7522.37,454000000
2010/7/7,13:18:00,7523.74,7523.74,7523.74,7523.74,378000000
2010/7/7,13:19:00,7526.29,7526.29,7526.29,7526.29,347000000
2010/7/7,13:20:00,7527.09,7527.09,7527.09,7527.09,404000000
2010/7/7,13:21:00,7527.88,7527.88,7527.88,7527.88,460000000
2010/7/7,13:22:00,7526.77,7526.77,7526.77,7526.77,448000000
2010/7/7,13:23:00,7526.70,7526.70,7526.70,7526.70,517000000
2010/7/7,13:24:00,7526.49,7526.49,7526.49,7526.49,500000000
2010/7/7,13:25:00,7526.69,7526.69,7526.69,7526.69,682000000
2010/7/7,13:26:00,7526.69,7526.69,7526.69,7526.69,0
2010/7/7,13:27:00,7526.69,7526.69,7526.69,7526.69,0
2010/7/7,13:28:00,7526.69,7526.69,7526.69,7526.69,0
2010/7/7,13:29:00,7526.69,7526.69,7526.69,7526.69,0
2010/7/7,13:30:00,7526.69,7534.46,7526.69,7534.46,1214032896
2010/7/8,09:01:00,7612.71,7612.71,7612.71,7612.71,4128999936
2010/7/8,09:02:00,7617.29,7617.29,7617.29,7617.29,1428000000
2010/7/8,09:03:00,7613.15,7613.15,7613.15,7613.15,1296999936
2010/7/8,09:04:00,7607.09,7607.09,7607.09,7607.09,1262000000
2010/7/8,09:05:00,7606.80,7606.80,7606.80,7606.80,1041000000
2010/7/8,09:06:00,7605.95,7605.95,7605.95,7605.95,1016000000
2010/7/8,09:07:00,7601.52,7601.52,7601.52,7601.52,946000000
2010/7/8,09:08:00,7599.83,7599.83,7599.83,7599.83,944000000
2010/7/8,09:09:00,7599.24,7599.24,7599.24,7599.24,965000000
2010/7/8,09:10:00,7601.04,7601.04,7601.04,7601.04,766000000
2010/7/8,09:11:00,7602.80,7602.80,7602.80,7602.80,842000000
2010/7/8,09:12:00,7603.83,7603.83,7603.83,7603.83,861000000
2010/7/8,09:13:00,7603.40,7603.40,7603.40,7603.40,917000000
2010/7/8,09:14:00,7602.05,7602.05,7602.05,7602.05,900000000
2010/7/8,09:15:00,7604.21,7604.21,7604.21,7604.21,880000000
2010/7/8,09:16:00,7606.84,7606.84,7606.84,7606.84,774000000
2010/7/8,09:17:00,7613.66,7613.66,7613.66,7613.66,1063000000
2010/7/8,09:18:00,7615.18,7615.18,7615.18,7615.18,885000000
2010/7/8,09:19:00,7620.22,7620.22,7620.22,7620.22,1084999936
2010/7/8,09:20:00,7620.48,7620.48,7620.48,7620.48,942000000
2010/7/8,09:21:00,7622.34,7622.34,7622.34,7622.34,1255000064
2010/7/8,09:22:00,7622.46,7622.46,7622.46,7622.46,1140000000
2010/7/8,09:23:00,7620.06,7620.06,7620.06,7620.06,837000000
2010/7/8,09:24:00,7617.83,7617.83,7617.83,7617.83,759000000
2010/7/8,09:25:00,7616.40,7616.40,7616.40,7616.40,668000000
2010/7/8,09:26:00,7613.98,7613.98,7613.98,7613.98,660000000
2010/7/8,09:27:00,7612.36,7612.36,7612.36,7612.36,565000000
2010/7/8,09:28:00,7610.62,7610.62,7610.62,7610.62,545000000
2010/7/8,09:29:00,7610.92,7610.92,7610.92,7610.92,549000000
2010/7/8,09:30:00,7611.10,7611.10,7611.10,7611.10,579000000
2010/7/8,09:31:00,7613.77,7613.77,7613.77,7613.77,656000000
2010/7/8,09:32:00,7614.13,7614.13,7614.13,7614.13,583000000
2010/7/8,09:33:00,7612.36,7612.36,7612.36,7612.36,673000000
2010/7/8,09:34:00,7610.28,7610.28,7610.28,7610.28,687000000
2010/7/8,09:35:00,7611.00,7611.00,7611.00,7611.00,675000000
2010/7/8,09:36:00,7611.28,7611.28,7611.28,7611.28,748000000
2010/7/8,09:37:00,7615.18,7615.18,7615.18,7615.18,769000000
2010/7/8,09:38:00,7616.77,7616.77,7616.77,7616.77,942000000
2010/7/8,09:39:00,7620.45,7620.45,7620.45,7620.45,750000000
2010/7/8,09:40:00,7618.30,7618.30,7618.30,7618.30,642000000
2010/7/8,09:41:00,7616.06,7616.06,7616.06,7616.06,593000000
2010/7/8,09:42:00,7615.33,7615.33,7615.33,7615.33,503000000
2010/7/8,09:43:00,7613.97,7613.97,7613.97,7613.97,490000000
2010/7/8,09:44:00,7612.81,7612.81,7612.81,7612.81,469000000
2010/7/8,09:45:00,7611.87,7611.87,7611.87,7611.87,489000000
2010/7/8,09:46:00,7611.90,7611.90,7611.90,7611.90,445000000
2010/7/8,09:47:00,7614.59,7614.59,7614.59,7614.59,481000000
2010/7/8,09:48:00,7614.53,7614.53,7614.53,7614.53,464000000
2010/7/8,09:49:00,7614.33,7614.33,7614.33,7614.33,417000000
2010/7/8,09:50:00,7615.14,7615.14,7615.14,7615.14,463000000
2010/7/8,09:51:00,7615.08,7615.08,7615.08,7615.08,396000000
2010/7/8,09:52:00,7613.79,7613.79,7613.79,7613.79,445000000
2010/7/8,09:53:00,7613.61,7613.61,7613.61,7613.61,490000000
2010/7/8,09:54:00,7613.18,7613.18,7613.18,7613.18,428000000
2010/7/8,09:55:00,7612.94,7612.94,7612.94,7612.94,471000000
2010/7/8,09:56:00,7609.51,7609.51,7609.51,7609.51,414000000
2010/7/8,09:57:00,7610.78,7610.78,7610.78,7610.78,437000000
2010/7/8,09:58:00,7608.98,7608.98,7608.98,7608.98,466000000
2010/7/8,09:59:00,7608.16,7608.16,7608.16,7608.16,643000000
2010/7/8,10:00:00,7609.97,7609.97,7609.97,7609.97,607000000
2010/7/8,10:01:00,7606.79,7606.79,7606.79,7606.79,384000000
2010/7/8,10:02:00,7608.14,7608.14,7608.14,7608.14,359000000
2010/7/8,10:03:00,7608.13,7608.13,7608.13,7608.13,345000000
2010/7/8,10:04:00,7606.56,7606.56,7606.56,7606.56,309000000
2010/7/8,10:05:00,7607.28,7607.28,7607.28,7607.28,308000000
2010/7/8,10:06:00,7605.32,7605.32,7605.32,7605.32,315000000
2010/7/8,10:07:00,7604.96,7604.96,7604.96,7604.96,340000000
2010/7/8,10:08:00,7605.65,7605.65,7605.65,7605.65,361000000
2010/7/8,10:09:00,7604.48,7604.48,7604.48,7604.48,363000000
2010/7/8,10:10:00,7606.07,7606.07,7606.07,7606.07,313000000
2010/7/8,10:11:00,7605.76,7605.76,7605.76,7605.76,306000000
2010/7/8,10:12:00,7608.15,7608.15,7608.15,7608.15,315000000
2010/7/8,10:13:00,7608.77,7608.77,7608.77,7608.77,380000000
2010/7/8,10:14:00,7608.60,7608.60,7608.60,7608.60,465000000
2010/7/8,10:15:00,7610.38,7610.38,7610.38,7610.38,504000000
2010/7/8,10:16:00,7611.19,7611.19,7611.19,7611.19,419000000
2010/7/8,10:17:00,7613.87,7613.87,7613.87,7613.87,467000000
2010/7/8,10:18:00,7613.97,7613.97,7613.97,7613.97,358000000
2010/7/8,10:19:00,7613.78,7613.78,7613.78,7613.78,471000000
2010/7/8,10:20:00,7614.98,7614.98,7614.98,7614.98,401000000
2010/7/8,10:21:00,7614.45,7614.45,7614.45,7614.45,369000000
2010/7/8,10:22:00,7612.80,7612.80,7612.80,7612.80,366000000
2010/7/8,10:23:00,7615.36,7615.36,7615.36,7615.36,359000000
2010/7/8,10:24:00,7615.90,7615.90,7615.90,7615.90,334000000
2010/7/8,10:25:00,7615.87,7615.87,7615.87,7615.87,372000000
2010/7/8,10:26:00,7613.59,7613.59,7613.59,7613.59,344000000
2010/7/8,10:27:00,7613.43,7613.43,7613.43,7613.43,347000000
2010/7/8,10:28:00,7613.45,7613.45,7613.45,7613.45,346000000
2010/7/8,10:29:00,7611.97,7611.97,7611.97,7611.97,386000000
2010/7/8,10:30:00,7612.80,7612.80,7612.80,7612.80,393000000
2010/7/8,10:31:00,7610.20,7610.20,7610.20,7610.20,375000000
2010/7/8,10:32:00,7609.54,7609.54,7609.54,7609.54,476000000
2010/7/8,10:33:00,7610.66,7610.66,7610.66,7610.66,373000000
2010/7/8,10:34:00,7609.31,7609.31,7609.31,7609.31,381000000
2010/7/8,10:35:00,7611.36,7611.36,7611.36,7611.36,319000000
2010/7/8,10:36:00,7610.30,7610.30,7610.30,7610.30,295000000
2010/7/8,10:37:00,7610.09,7610.09,7610.09,7610.09,277000000
2010/7/8,10:38:00,7608.74,7608.74,7608.74,7608.74,303000000
2010/7/8,10:39:00,7604.09,7604.09,7604.09,7604.09,428000000
2010/7/8,10:40:00,7602.23,7602.23,7602.23,7602.23,482000000
2010/7/8,10:41:00,7597.39,7597.39,7597.39,7597.39,591000000
2010/7/8,10:42:00,7595.57,7595.57,7595.57,7595.57,514000000
2010/7/8,10:43:00,7594.36,7594.36,7594.36,7594.36,526000000
2010/7/8,10:44:00,7593.60,7593.60,7593.60,7593.60,633000000
2010/7/8,10:45:00,7592.27,7592.27,7592.27,7592.27,471000000
2010/7/8,10:46:00,7590.40,7590.40,7590.40,7590.40,456000000
2010/7/8,10:47:00,7586.08,7586.08,7586.08,7586.08,414000000
2010/7/8,10:48:00,7585.45,7585.45,7585.45,7585.45,398000000
2010/7/8,10:49:00,7584.12,7584.12,7584.12,7584.12,373000000
2010/7/8,10:50:00,7584.50,7584.50,7584.50,7584.50,358000000
2010/7/8,10:51:00,7584.66,7584.66,7584.66,7584.66,332000000
2010/7/8,10:52:00,7585.49,7585.49,7585.49,7585.49,371000000
2010/7/8,10:53:00,7586.60,7586.60,7586.60,7586.60,308000000
2010/7/8,10:54:00,7586.93,7586.93,7586.93,7586.93,327000000
2010/7/8,10:55:00,7587.60,7587.60,7587.60,7587.60,265000000
2010/7/8,10:56:00,7590.42,7590.42,7590.42,7590.42,268000000
2010/7/8,10:57:00,7590.63,7590.63,7590.63,7590.63,245000000
2010/7/8,10:58:00,7589.73,7589.73,7589.73,7589.73,226000000
2010/7/8,10:59:00,7593.42,7593.42,7593.42,7593.42,249000000
2010/7/8,11:00:00,7593.23,7593.23,7593.23,7593.23,230000000
2010/7/8,11:01:00,7592.72,7592.72,7592.72,7592.72,229000000
2010/7/8,11:02:00,7590.91,7590.91,7590.91,7590.91,229000000
2010/7/8,11:03:00,7592.60,7592.60,7592.60,7592.60,244000000
2010/7/8,11:04:00,7592.57,7592.57,7592.57,7592.57,269000000
2010/7/8,11:05:00,7591.05,7591.05,7591.05,7591.05,233000000
2010/7/8,11:06:00,7592.73,7592.73,7592.73,7592.73,208000000
2010/7/8,11:07:00,7591.47,7591.47,7591.47,7591.47,282000000
2010/7/8,11:08:00,7590.93,7590.93,7590.93,7590.93,318000000
2010/7/8,11:09:00,7594.37,7594.37,7594.37,7594.37,222000000
2010/7/8,11:10:00,7591.65,7591.65,7591.65,7591.65,237000000
2010/7/8,11:11:00,7593.44,7593.44,7593.44,7593.44,270000000
2010/7/8,11:12:00,7593.82,7593.82,7593.82,7593.82,254000000
2010/7/8,11:13:00,7592.99,7592.99,7592.99,7592.99,224000000
2010/7/8,11:14:00,7594.14,7594.14,7594.14,7594.14,244000000
2010/7/8,11:15:00,7593.55,7593.55,7593.55,7593.55,270000000
2010/7/8,11:16:00,7591.07,7591.07,7591.07,7591.07,285000000
2010/7/8,11:17:00,7594.08,7594.08,7594.08,7594.08,243000000
2010/7/8,11:18:00,7592.08,7592.08,7592.08,7592.08,249000000
2010/7/8,11:19:00,7589.95,7589.95,7589.95,7589.95,239000000
2010/7/8,11:20:00,7590.04,7590.04,7590.04,7590.04,260000000
2010/7/8,11:21:00,7589.63,7589.63,7589.63,7589.63,288000000
2010/7/8,11:22:00,7588.98,7588.98,7588.98,7588.98,277000000
2010/7/8,11:23:00,7590.18,7590.18,7590.18,7590.18,252000000
2010/7/8,11:24:00,7590.31,7590.31,7590.31,7590.31,295000000
2010/7/8,11:25:00,7590.93,7590.93,7590.93,7590.93,306000000
2010/7/8,11:26:00,7593.21,7593.21,7593.21,7593.21,301000000
2010/7/8,11:27:00,7594.68,7594.68,7594.68,7594.68,266000000
2010/7/8,11:28:00,7596.20,7596.20,7596.20,7596.20,334000000
2010/7/8,11:29:00,7597.15,7597.15,7597.15,7597.15,299000000
2010/7/8,11:30:00,7596.15,7596.15,7596.15,7596.15,314000000
2010/7/8,11:31:00,7596.86,7596.86,7596.86,7596.86,281000000
2010/7/8,11:32:00,7598.95,7598.95,7598.95,7598.95,276000000
2010/7/8,11:33:00,7601.40,7601.40,7601.40,7601.40,292000000
2010/7/8,11:34:00,7600.90,7600.90,7600.90,7600.90,313000000
2010/7/8,11:35:00,7601.52,7601.52,7601.52,7601.52,306000000
2010/7/8,11:36:00,7603.02,7603.02,7603.02,7603.02,288000000
2010/7/8,11:37:00,7600.91,7600.91,7600.91,7600.91,322000000
2010/7/8,11:38:00,7604.51,7604.51,7604.51,7604.51,360000000
2010/7/8,11:39:00,7604.35,7604.35,7604.35,7604.35,284000000
2010/7/8,11:40:00,7602.29,7602.29,7602.29,7602.29,330000000
2010/7/8,11:41:00,7602.57,7602.57,7602.57,7602.57,380000000
2010/7/8,11:42:00,7604.09,7604.09,7604.09,7604.09,420000000
2010/7/8,11:43:00,7603.64,7603.64,7603.64,7603.64,408000000
2010/7/8,11:44:00,7603.60,7603.60,7603.60,7603.60,314000000
2010/7/8,11:45:00,7603.86,7603.86,7603.86,7603.86,295000000
2010/7/8,11:46:00,7604.57,7604.57,7604.57,7604.57,319000000
2010/7/8,11:47:00,7603.47,7603.47,7603.47,7603.47,342000000
2010/7/8,11:48:00,7604.86,7604.86,7604.86,7604.86,363000000
2010/7/8,11:49:00,7605.06,7605.06,7605.06,7605.06,306000000
2010/7/8,11:50:00,7605.92,7605.92,7605.92,7605.92,294000000
2010/7/8,11:51:00,7606.41,7606.41,7606.41,7606.41,328000000
2010/7/8,11:52:00,7607.33,7607.33,7607.33,7607.33,348000000
2010/7/8,11:53:00,7606.12,7606.12,7606.12,7606.12,344000000
2010/7/8,11:54:00,7608.00,7608.00,7608.00,7608.00,426000000
2010/7/8,11:55:00,7610.41,7610.41,7610.41,7610.41,540000000
2010/7/8,11:56:00,7615.15,7615.15,7615.15,7615.15,462000000
2010/7/8,11:57:00,7617.25,7617.25,7617.25,7617.25,357000000
2010/7/8,11:58:00,7617.98,7617.98,7617.98,7617.98,509000000
2010/7/8,11:59:00,7619.88,7619.88,7619.88,7619.88,379000000
2010/7/8,12:00:00,7622.18,7622.18,7622.18,7622.18,382000000
2010/7/8,12:01:00,7620.42,7620.42,7620.42,7620.42,326000000
2010/7/8,12:02:00,7620.31,7620.31,7620.31,7620.31,298000000
2010/7/8,12:03:00,7621.13,7621.13,7621.13,7621.13,337000000
2010/7/8,12:04:00,7620.24,7620.24,7620.24,7620.24,345000000
2010/7/8,12:05:00,7621.25,7621.25,7621.25,7621.25,305000000
2010/7/8,12:06:00,7619.30,7619.30,7619.30,7619.30,258000000
2010/7/8,12:07:00,7620.75,7620.75,7620.75,7620.75,225000000
2010/7/8,12:08:00,7618.86,7618.86,7618.86,7618.86,284000000
2010/7/8,12:09:00,7617.82,7617.82,7617.82,7617.82,234000000
2010/7/8,12:10:00,7615.33,7615.33,7615.33,7615.33,215000000
2010/7/8,12:11:00,7615.44,7615.44,7615.44,7615.44,240000000
2010/7/8,12:12:00,7614.47,7614.47,7614.47,7614.47,245000000
2010/7/8,12:13:00,7614.70,7614.70,7614.70,7614.70,247000000
2010/7/8,12:14:00,7614.37,7614.37,7614.37,7614.37,215000000
2010/7/8,12:15:00,7614.07,7614.07,7614.07,7614.07,212000000
2010/7/8,12:16:00,7615.02,7615.02,7615.02,7615.02,296000000
2010/7/8,12:17:00,7614.40,7614.40,7614.40,7614.40,234000000
2010/7/8,12:18:00,7614.43,7614.43,7614.43,7614.43,240000000
2010/7/8,12:19:00,7614.33,7614.33,7614.33,7614.33,211000000
2010/7/8,12:20:00,7612.90,7612.90,7612.90,7612.90,230000000
2010/7/8,12:21:00,7612.76,7612.76,7612.76,7612.76,283000000
2010/7/8,12:22:00,7613.89,7613.89,7613.89,7613.89,238000000
2010/7/8,12:23:00,7612.38,7612.38,7612.38,7612.38,229000000
2010/7/8,12:24:00,7612.31,7612.31,7612.31,7612.31,234000000
2010/7/8,12:25:00,7613.18,7613.18,7613.18,7613.18,239000000
2010/7/8,12:26:00,7614.54,7614.54,7614.54,7614.54,329000000
2010/7/8,12:27:00,7615.83,7615.83,7615.83,7615.83,299000000
2010/7/8,12:28:00,7615.59,7615.59,7615.59,7615.59,278000000
2010/7/8,12:29:00,7616.11,7616.11,7616.11,7616.11,261000000
2010/7/8,12:30:00,7615.85,7615.85,7615.85,7615.85,244000000
2010/7/8,12:31:00,7615.42,7615.42,7615.42,7615.42,318000000
2010/7/8,12:32:00,7616.03,7616.03,7616.03,7616.03,236000000
2010/7/8,12:33:00,7614.57,7614.57,7614.57,7614.57,277000000
2010/7/8,12:34:00,7612.18,7612.18,7612.18,7612.18,292000000
2010/7/8,12:35:00,7610.44,7610.44,7610.44,7610.44,299000000
2010/7/8,12:36:00,7609.27,7609.27,7609.27,7609.27,296000000
2010/7/8,12:37:00,7607.60,7607.60,7607.60,7607.60,387000000
2010/7/8,12:38:00,7606.06,7606.06,7606.06,7606.06,356000000
2010/7/8,12:39:00,7606.34,7606.34,7606.34,7606.34,338000000
2010/7/8,12:40:00,7603.17,7603.17,7603.17,7603.17,340000000
2010/7/8,12:41:00,7602.20,7602.20,7602.20,7602.20,341000000
2010/7/8,12:42:00,7601.25,7601.25,7601.25,7601.25,274000000
2010/7/8,12:43:00,7598.30,7598.30,7598.30,7598.30,278000000
2010/7/8,12:44:00,7598.60,7598.60,7598.60,7598.60,325000000
2010/7/8,12:45:00,7597.62,7597.62,7597.62,7597.62,292000000
2010/7/8,12:46:00,7596.74,7596.74,7596.74,7596.74,245000000
2010/7/8,12:47:00,7595.10,7595.10,7595.10,7595.10,264000000
2010/7/8,12:48:00,7594.23,7594.23,7594.23,7594.23,296000000
2010/7/8,12:49:00,7594.60,7594.60,7594.60,7594.60,292000000
2010/7/8,12:50:00,7592.35,7592.35,7592.35,7592.35,284000000
2010/7/8,12:51:00,7593.05,7593.05,7593.05,7593.05,259000000
2010/7/8,12:52:00,7593.17,7593.17,7593.17,7593.17,285000000
2010/7/8,12:53:00,7593.89,7593.89,7593.89,7593.89,267000000
2010/7/8,12:54:00,7594.11,7594.11,7594.11,7594.11,262000000
2010/7/8,12:55:00,7594.22,7594.22,7594.22,7594.22,249000000
2010/7/8,12:56:00,7591.19,7591.19,7591.19,7591.19,201000000
2010/7/8,12:57:00,7592.41,7592.41,7592.41,7592.41,246000000
2010/7/8,12:58:00,7590.95,7590.95,7590.95,7590.95,249000000
2010/7/8,12:59:00,7592.69,7592.69,7592.69,7592.69,252000000
2010/7/8,13:00:00,7588.96,7588.96,7588.96,7588.96,270000000
2010/7/8,13:01:00,7588.66,7588.66,7588.66,7588.66,322000000
2010/7/8,13:02:00,7586.10,7586.10,7586.10,7586.10,319000000
2010/7/8,13:03:00,7585.29,7585.29,7585.29,7585.29,314000000
2010/7/8,13:04:00,7585.70,7585.70,7585.70,7585.70,355000000
2010/7/8,13:05:00,7583.36,7583.36,7583.36,7583.36,350000000
2010/7/8,13:06:00,7586.33,7586.33,7586.33,7586.33,392000000
2010/7/8,13:07:00,7586.91,7586.91,7586.91,7586.91,434000000
2010/7/8,13:08:00,7594.51,7594.51,7594.51,7594.51,458000000
2010/7/8,13:09:00,7595.86,7595.86,7595.86,7595.86,320000000
2010/7/8,13:10:00,7594.45,7594.45,7594.45,7594.45,290000000
2010/7/8,13:11:00,7598.84,7598.84,7598.84,7598.84,381000000
2010/7/8,13:12:00,7601.19,7601.19,7601.19,7601.19,370000000
2010/7/8,13:13:00,7604.38,7604.38,7604.38,7604.38,430000000
2010/7/8,13:14:00,7606.66,7606.66,7606.66,7606.66,418000000
2010/7/8,13:15:00,7604.20,7604.20,7604.20,7604.20,326000000
2010/7/8,13:16:00,7604.53,7604.53,7604.53,7604.53,367000000
2010/7/8,13:17:00,7605.40,7605.40,7605.40,7605.40,411000000
2010/7/8,13:18:00,7605.20,7605.20,7605.20,7605.20,415000000
2010/7/8,13:19:00,7606.22,7606.22,7606.22,7606.22,444000000
2010/7/8,13:20:00,7604.62,7604.62,7604.62,7604.62,432000000
2010/7/8,13:21:00,7603.51,7603.51,7603.51,7603.51,509000000
2010/7/8,13:22:00,7605.49,7605.49,7605.49,7605.49,628000000
2010/7/8,13:23:00,7605.19,7605.19,7605.19,7605.19,723000000
2010/7/8,13:24:00,7602.69,7602.69,7602.69,7602.69,674000000
2010/7/8,13:25:00,7602.66,7602.66,7602.66,7602.66,663000000
2010/7/8,13:26:00,7602.66,7602.66,7602.66,7602.66,0
2010/7/8,13:27:00,7602.66,7602.66,7602.66,7602.66,0
2010/7/8,13:28:00,7602.66,7602.66,7602.66,7602.66,0
2010/7/8,13:29:00,7602.66,7602.66,7602.66,7602.66,0
2010/7/8,13:30:00,7602.66,7608.85,7602.66,7608.85,1325032448
2010/7/9,09:01:00,7644.11,7644.11,7644.11,7644.11,3023000064
2010/7/9,09:02:00,7637.97,7637.97,7637.97,7637.97,1013000000
2010/7/9,09:03:00,7636.86,7636.86,7636.86,7636.86,972000000
2010/7/9,09:04:00,7636.01,7636.01,7636.01,7636.01,873000000
2010/7/9,09:05:00,7629.81,7629.81,7629.81,7629.81,920000000
2010/7/9,09:06:00,7628.33,7628.33,7628.33,7628.33,813000000
2010/7/9,09:07:00,7624.74,7624.74,7624.74,7624.74,782000000
2010/7/9,09:08:00,7623.26,7623.26,7623.26,7623.26,750000000
2010/7/9,09:09:00,7621.67,7621.67,7621.67,7621.67,664000000
2010/7/9,09:10:00,7622.68,7622.68,7622.68,7622.68,642000000
2010/7/9,09:11:00,7623.63,7623.63,7623.63,7623.63,569000000
2010/7/9,09:12:00,7626.69,7626.69,7626.69,7626.69,544000000
2010/7/9,09:13:00,7627.68,7627.68,7627.68,7627.68,664000000
2010/7/9,09:14:00,7630.66,7630.66,7630.66,7630.66,662000000
2010/7/9,09:15:00,7632.42,7632.42,7632.42,7632.42,576000000
2010/7/9,09:16:00,7633.59,7633.59,7633.59,7633.59,647000000
2010/7/9,09:17:00,7637.20,7637.20,7637.20,7637.20,681000000
2010/7/9,09:18:00,7639.03,7639.03,7639.03,7639.03,728000000
2010/7/9,09:19:00,7640.41,7640.41,7640.41,7640.41,652000000
2010/7/9,09:20:00,7638.52,7638.52,7638.52,7638.52,598000000
2010/7/9,09:21:00,7638.90,7638.90,7638.90,7638.90,620000000
2010/7/9,09:22:00,7632.38,7632.38,7632.38,7632.38,667000000
2010/7/9,09:23:00,7627.31,7627.31,7627.31,7627.31,628000000
2010/7/9,09:24:00,7625.03,7625.03,7625.03,7625.03,561000000
2010/7/9,09:25:00,7623.04,7623.04,7623.04,7623.04,600000000
2010/7/9,09:26:00,7621.41,7621.41,7621.41,7621.41,551000000
2010/7/9,09:27:00,7619.81,7619.81,7619.81,7619.81,454000000
2010/7/9,09:28:00,7619.80,7619.80,7619.80,7619.80,477000000
2010/7/9,09:29:00,7618.17,7618.17,7618.17,7618.17,445000000
2010/7/9,09:30:00,7621.09,7621.09,7621.09,7621.09,421000000
2010/7/9,09:31:00,7618.30,7618.30,7618.30,7618.30,458000000
2010/7/9,09:32:00,7614.92,7614.92,7614.92,7614.92,464000000
2010/7/9,09:33:00,7616.01,7616.01,7616.01,7616.01,390000000
2010/7/9,09:34:00,7614.55,7614.55,7614.55,7614.55,413000000
2010/7/9,09:35:00,7613.56,7613.56,7613.56,7613.56,491000000
2010/7/9,09:36:00,7614.77,7614.77,7614.77,7614.77,369000000
2010/7/9,09:37:00,7613.83,7613.83,7613.83,7613.83,369000000
2010/7/9,09:38:00,7613.61,7613.61,7613.61,7613.61,411000000
2010/7/9,09:39:00,7613.56,7613.56,7613.56,7613.56,412000000
2010/7/9,09:40:00,7614.38,7614.38,7614.38,7614.38,435000000
2010/7/9,09:41:00,7612.94,7612.94,7612.94,7612.94,333000000
2010/7/9,09:42:00,7616.13,7616.13,7616.13,7616.13,365000000
2010/7/9,09:43:00,7618.07,7618.07,7618.07,7618.07,322000000
2010/7/9,09:44:00,7618.47,7618.47,7618.47,7618.47,341000000
2010/7/9,09:45:00,7619.76,7619.76,7619.76,7619.76,341000000
2010/7/9,09:46:00,7620.35,7620.35,7620.35,7620.35,324000000
2010/7/9,09:47:00,7621.33,7621.33,7621.33,7621.33,404000000
2010/7/9,09:48:00,7619.45,7619.45,7619.45,7619.45,412000000
2010/7/9,09:49:00,7620.14,7620.14,7620.14,7620.14,421000000
2010/7/9,09:50:00,7619.97,7619.97,7619.97,7619.97,369000000
2010/7/9,09:51:00,7616.04,7616.04,7616.04,7616.04,347000000
2010/7/9,09:52:00,7615.26,7615.26,7615.26,7615.26,435000000
2010/7/9,09:53:00,7614.64,7614.64,7614.64,7614.64,378000000
2010/7/9,09:54:00,7613.34,7613.34,7613.34,7613.34,323000000
2010/7/9,09:55:00,7611.28,7611.28,7611.28,7611.28,328000000
2010/7/9,09:56:00,7611.37,7611.37,7611.37,7611.37,464000000
2010/7/9,09:57:00,7607.35,7607.35,7607.35,7607.35,370000000
2010/7/9,09:58:00,7607.82,7607.82,7607.82,7607.82,408000000
2010/7/9,09:59:00,7607.73,7607.73,7607.73,7607.73,416000000
2010/7/9,10:00:00,7604.78,7604.78,7604.78,7604.78,345000000
2010/7/9,10:01:00,7602.78,7602.78,7602.78,7602.78,359000000
2010/7/9,10:02:00,7600.32,7600.32,7600.32,7600.32,382000000
2010/7/9,10:03:00,7599.84,7599.84,7599.84,7599.84,455000000
2010/7/9,10:04:00,7601.38,7601.38,7601.38,7601.38,409000000
2010/7/9,10:05:00,7601.41,7601.41,7601.41,7601.41,347000000
2010/7/9,10:06:00,7602.61,7602.61,7602.61,7602.61,291000000
2010/7/9,10:07:00,7602.14,7602.14,7602.14,7602.14,252000000
2010/7/9,10:08:00,7605.16,7605.16,7605.16,7605.16,308000000
2010/7/9,10:09:00,7606.30,7606.30,7606.30,7606.30,309000000
2010/7/9,10:10:00,7607.57,7607.57,7607.57,7607.57,287000000
2010/7/9,10:11:00,7609.87,7609.87,7609.87,7609.87,278000000
2010/7/9,10:12:00,7611.36,7611.36,7611.36,7611.36,312000000
2010/7/9,10:13:00,7612.71,7612.71,7612.71,7612.71,363000000
2010/7/9,10:14:00,7616.43,7616.43,7616.43,7616.43,290000000
2010/7/9,10:15:00,7616.72,7616.72,7616.72,7616.72,313000000
2010/7/9,10:16:00,7619.70,7619.70,7619.70,7619.70,335000000
2010/7/9,10:17:00,7621.27,7621.27,7621.27,7621.27,284000000
2010/7/9,10:18:00,7619.83,7619.83,7619.83,7619.83,308000000
2010/7/9,10:19:00,7620.63,7620.63,7620.63,7620.63,292000000
2010/7/9,10:20:00,7621.78,7621.78,7621.78,7621.78,347000000
2010/7/9,10:21:00,7620.88,7620.88,7620.88,7620.88,294000000
2010/7/9,10:22:00,7622.02,7622.02,7622.02,7622.02,319000000
2010/7/9,10:23:00,7622.55,7622.55,7622.55,7622.55,290000000
2010/7/9,10:24:00,7625.39,7625.39,7625.39,7625.39,270000000
2010/7/9,10:25:00,7625.39,7625.39,7625.39,7625.39,272000000
2010/7/9,10:26:00,7624.86,7624.86,7624.86,7624.86,275000000
2010/7/9,10:27:00,7625.53,7625.53,7625.53,7625.53,293000000
2010/7/9,10:28:00,7626.47,7626.47,7626.47,7626.47,283000000
2010/7/9,10:29:00,7628.04,7628.04,7628.04,7628.04,230000000
2010/7/9,10:30:00,7627.86,7627.86,7627.86,7627.86,399000000
2010/7/9,10:31:00,7627.88,7627.88,7627.88,7627.88,316000000
2010/7/9,10:32:00,7626.54,7626.54,7626.54,7626.54,249000000
2010/7/9,10:33:00,7627.77,7627.77,7627.77,7627.77,262000000
2010/7/9,10:34:00,7629.83,7629.83,7629.83,7629.83,250000000
2010/7/9,10:35:00,7629.18,7629.18,7629.18,7629.18,247000000
2010/7/9,10:36:00,7629.12,7629.12,7629.12,7629.12,356000000
2010/7/9,10:37:00,7632.34,7632.34,7632.34,7632.34,330000000
2010/7/9,10:38:00,7634.53,7634.53,7634.53,7634.53,336000000
2010/7/9,10:39:00,7634.21,7634.21,7634.21,7634.21,322000000
2010/7/9,10:40:00,7635.21,7635.21,7635.21,7635.21,291000000
2010/7/9,10:41:00,7634.43,7634.43,7634.43,7634.43,295000000
2010/7/9,10:42:00,7634.36,7634.36,7634.36,7634.36,260000000
2010/7/9,10:43:00,7633.51,7633.51,7633.51,7633.51,292000000
2010/7/9,10:44:00,7631.46,7631.46,7631.46,7631.46,259000000
2010/7/9,10:45:00,7633.06,7633.06,7633.06,7633.06,301000000
2010/7/9,10:46:00,7634.95,7634.95,7634.95,7634.95,279000000
2010/7/9,10:47:00,7632.59,7632.59,7632.59,7632.59,309000000
2010/7/9,10:48:00,7632.65,7632.65,7632.65,7632.65,298000000
2010/7/9,10:49:00,7634.18,7634.18,7634.18,7634.18,214000000
2010/7/9,10:50:00,7633.36,7633.36,7633.36,7633.36,250000000
2010/7/9,10:51:00,7635.53,7635.53,7635.53,7635.53,265000000
2010/7/9,10:52:00,7633.95,7633.95,7633.95,7633.95,228000000
2010/7/9,10:53:00,7635.72,7635.72,7635.72,7635.72,275000000
2010/7/9,10:54:00,7635.07,7635.07,7635.07,7635.07,280000000
2010/7/9,10:55:00,7636.97,7636.97,7636.97,7636.97,230000000
2010/7/9,10:56:00,7634.72,7634.72,7634.72,7634.72,240000000
2010/7/9,10:57:00,7634.21,7634.21,7634.21,7634.21,214000000
2010/7/9,10:58:00,7632.89,7632.89,7632.89,7632.89,226000000
2010/7/9,10:59:00,7633.20,7633.20,7633.20,7633.20,220000000
2010/7/9,11:00:00,7631.66,7631.66,7631.66,7631.66,311000000
2010/7/9,11:01:00,7629.60,7629.60,7629.60,7629.60,276000000
2010/7/9,11:02:00,7630.77,7630.77,7630.77,7630.77,234000000
2010/7/9,11:03:00,7629.59,7629.59,7629.59,7629.59,283000000
2010/7/9,11:04:00,7630.51,7630.51,7630.51,7630.51,250000000
2010/7/9,11:05:00,7627.99,7627.99,7627.99,7627.99,231000000
2010/7/9,11:06:00,7627.53,7627.53,7627.53,7627.53,244000000
2010/7/9,11:07:00,7629.07,7629.07,7629.07,7629.07,236000000
2010/7/9,11:08:00,7629.52,7629.52,7629.52,7629.52,259000000
2010/7/9,11:09:00,7629.15,7629.15,7629.15,7629.15,205000000
2010/7/9,11:10:00,7627.16,7627.16,7627.16,7627.16,239000000
2010/7/9,11:11:00,7629.18,7629.18,7629.18,7629.18,230000000
2010/7/9,11:12:00,7629.02,7629.02,7629.02,7629.02,255000000
2010/7/9,11:13:00,7630.48,7630.48,7630.48,7630.48,265000000
2010/7/9,11:14:00,7632.01,7632.01,7632.01,7632.01,254000000
2010/7/9,11:15:00,7634.35,7634.35,7634.35,7634.35,256000000
2010/7/9,11:16:00,7635.27,7635.27,7635.27,7635.27,332000000
2010/7/9,11:17:00,7634.85,7634.85,7634.85,7634.85,345000000
2010/7/9,11:18:00,7635.87,7635.87,7635.87,7635.87,305000000
2010/7/9,11:19:00,7636.01,7636.01,7636.01,7636.01,303000000
2010/7/9,11:20:00,7635.89,7635.89,7635.89,7635.89,228000000
2010/7/9,11:21:00,7637.49,7637.49,7637.49,7637.49,199000000
2010/7/9,11:22:00,7635.17,7635.17,7635.17,7635.17,238000000
2010/7/9,11:23:00,7636.32,7636.32,7636.32,7636.32,200000000
2010/7/9,11:24:00,7634.55,7634.55,7634.55,7634.55,216000000
2010/7/9,11:25:00,7635.00,7635.00,7635.00,7635.00,205000000
2010/7/9,11:26:00,7634.54,7634.54,7634.54,7634.54,295000000
2010/7/9,11:27:00,7635.91,7635.91,7635.91,7635.91,273000000
2010/7/9,11:28:00,7638.83,7638.83,7638.83,7638.83,248000000
2010/7/9,11:29:00,7639.83,7639.83,7639.83,7639.83,309000000
2010/7/9,11:30:00,7638.45,7638.45,7638.45,7638.45,295000000
2010/7/9,11:31:00,7640.62,7640.62,7640.62,7640.62,331000000
2010/7/9,11:32:00,7642.08,7642.08,7642.08,7642.08,284000000
2010/7/9,11:33:00,7642.92,7642.92,7642.92,7642.92,399000000
2010/7/9,11:34:00,7642.55,7642.55,7642.55,7642.55,335000000
2010/7/9,11:35:00,7644.93,7644.93,7644.93,7644.93,324000000
2010/7/9,11:36:00,7645.26,7645.26,7645.26,7645.26,276000000
2010/7/9,11:37:00,7646.25,7646.25,7646.25,7646.25,328000000
2010/7/9,11:38:00,7645.91,7645.91,7645.91,7645.91,367000000
2010/7/9,11:39:00,7646.13,7646.13,7646.13,7646.13,307000000
2010/7/9,11:40:00,7646.99,7646.99,7646.99,7646.99,340000000
2010/7/9,11:41:00,7647.15,7647.15,7647.15,7647.15,317000000
2010/7/9,11:42:00,7647.60,7647.60,7647.60,7647.60,408000000
2010/7/9,11:43:00,7645.31,7645.31,7645.31,7645.31,295000000
2010/7/9,11:44:00,7644.89,7644.89,7644.89,7644.89,326000000
2010/7/9,11:45:00,7647.15,7647.15,7647.15,7647.15,312000000
2010/7/9,11:46:00,7646.10,7646.10,7646.10,7646.10,230000000
2010/7/9,11:47:00,7647.34,7647.34,7647.34,7647.34,280000000
2010/7/9,11:48:00,7648.12,7648.12,7648.12,7648.12,363000000
2010/7/9,11:49:00,7647.79,7647.79,7647.79,7647.79,313000000
2010/7/9,11:50:00,7647.88,7647.88,7647.88,7647.88,323000000
2010/7/9,11:51:00,7648.01,7648.01,7648.01,7648.01,344000000
2010/7/9,11:52:00,7649.08,7649.08,7649.08,7649.08,298000000
2010/7/9,11:53:00,7648.37,7648.37,7648.37,7648.37,407000000
2010/7/9,11:54:00,7650.99,7650.99,7650.99,7650.99,300000000
2010/7/9,11:55:00,7649.87,7649.87,7649.87,7649.87,347000000
2010/7/9,11:56:00,7647.80,7647.80,7647.80,7647.80,342000000
2010/7/9,11:57:00,7650.90,7650.90,7650.90,7650.90,329000000
2010/7/9,11:58:00,7650.65,7650.65,7650.65,7650.65,345000000
2010/7/9,11:59:00,7649.78,7649.78,7649.78,7649.78,284000000
2010/7/9,12:00:00,7651.44,7651.44,7651.44,7651.44,228000000
2010/7/9,12:01:00,7650.67,7650.67,7650.67,7650.67,267000000
2010/7/9,12:02:00,7652.55,7652.55,7652.55,7652.55,292000000
2010/7/9,12:03:00,7651.20,7651.20,7651.20,7651.20,299000000
2010/7/9,12:04:00,7652.25,7652.25,7652.25,7652.25,302000000
2010/7/9,12:05:00,7652.02,7652.02,7652.02,7652.02,318000000
2010/7/9,12:06:00,7651.15,7651.15,7651.15,7651.15,243000000
2010/7/9,12:07:00,7650.91,7650.91,7650.91,7650.91,213000000
2010/7/9,12:08:00,7652.33,7652.33,7652.33,7652.33,271000000
2010/7/9,12:09:00,7649.83,7649.83,7649.83,7649.83,268000000
2010/7/9,12:10:00,7651.68,7651.68,7651.68,7651.68,290000000
2010/7/9,12:11:00,7650.73,7650.73,7650.73,7650.73,286000000
2010/7/9,12:12:00,7648.91,7648.91,7648.91,7648.91,244000000
2010/7/9,12:13:00,7647.69,7647.69,7647.69,7647.69,252000000
2010/7/9,12:14:00,7647.97,7647.97,7647.97,7647.97,302000000
2010/7/9,12:15:00,7648.79,7648.79,7648.79,7648.79,488000000
2010/7/9,12:16:00,7650.14,7650.14,7650.14,7650.14,281000000
2010/7/9,12:17:00,7650.59,7650.59,7650.59,7650.59,304000000
2010/7/9,12:18:00,7648.52,7648.52,7648.52,7648.52,253000000
2010/7/9,12:19:00,7647.10,7647.10,7647.10,7647.10,318000000
2010/7/9,12:20:00,7650.46,7650.46,7650.46,7650.46,330000000
2010/7/9,12:21:00,7648.38,7648.38,7648.38,7648.38,321000000
2010/7/9,12:22:00,7647.33,7647.33,7647.33,7647.33,271000000
2010/7/9,12:23:00,7646.34,7646.34,7646.34,7646.34,310000000
2010/7/9,12:24:00,7645.36,7645.36,7645.36,7645.36,267000000
2010/7/9,12:25:00,7645.74,7645.74,7645.74,7645.74,241000000
2010/7/9,12:26:00,7642.47,7642.47,7642.47,7642.47,291000000
2010/7/9,12:27:00,7642.87,7642.87,7642.87,7642.87,348000000
2010/7/9,12:28:00,7641.49,7641.49,7641.49,7641.49,302000000
2010/7/9,12:29:00,7640.51,7640.51,7640.51,7640.51,288000000
2010/7/9,12:30:00,7639.62,7639.62,7639.62,7639.62,255000000
2010/7/9,12:31:00,7637.60,7637.60,7637.60,7637.60,262000000
2010/7/9,12:32:00,7638.68,7638.68,7638.68,7638.68,385000000
2010/7/9,12:33:00,7638.68,7638.68,7638.68,7638.68,246000000
2010/7/9,12:34:00,7639.32,7639.32,7639.32,7639.32,265000000
2010/7/9,12:35:00,7639.18,7639.18,7639.18,7639.18,267000000
2010/7/9,12:36:00,7640.70,7640.70,7640.70,7640.70,219000000
2010/7/9,12:37:00,7638.75,7638.75,7638.75,7638.75,224000000
2010/7/9,12:38:00,7641.09,7641.09,7641.09,7641.09,308000000
2010/7/9,12:39:00,7640.94,7640.94,7640.94,7640.94,277000000
2010/7/9,12:40:00,7638.85,7638.85,7638.85,7638.85,236000000
2010/7/9,12:41:00,7638.42,7638.42,7638.42,7638.42,211000000
2010/7/9,12:42:00,7639.59,7639.59,7639.59,7639.59,261000000
2010/7/9,12:43:00,7636.64,7636.64,7636.64,7636.64,256000000
2010/7/9,12:44:00,7638.22,7638.22,7638.22,7638.22,232000000
2010/7/9,12:45:00,7638.66,7638.66,7638.66,7638.66,286000000
2010/7/9,12:46:00,7639.18,7639.18,7639.18,7639.18,294000000
2010/7/9,12:47:00,7639.34,7639.34,7639.34,7639.34,253000000
2010/7/9,12:48:00,7638.62,7638.62,7638.62,7638.62,307000000
2010/7/9,12:49:00,7640.32,7640.32,7640.32,7640.32,261000000
2010/7/9,12:50:00,7639.33,7639.33,7639.33,7639.33,286000000
2010/7/9,12:51:00,7640.22,7640.22,7640.22,7640.22,278000000
2010/7/9,12:52:00,7639.61,7639.61,7639.61,7639.61,305000000
2010/7/9,12:53:00,7644.25,7644.25,7644.25,7644.25,409000000
2010/7/9,12:54:00,7642.10,7642.10,7642.10,7642.10,401000000
2010/7/9,12:55:00,7644.89,7644.89,7644.89,7644.89,326000000
2010/7/9,12:56:00,7644.04,7644.04,7644.04,7644.04,383000000
2010/7/9,12:57:00,7644.02,7644.02,7644.02,7644.02,300000000
2010/7/9,12:58:00,7642.96,7642.96,7642.96,7642.96,300000000
2010/7/9,12:59:00,7644.57,7644.57,7644.57,7644.57,301000000
2010/7/9,13:00:00,7642.72,7642.72,7642.72,7642.72,274000000
2010/7/9,13:01:00,7644.56,7644.56,7644.56,7644.56,316000000
2010/7/9,13:02:00,7643.88,7643.88,7643.88,7643.88,298000000
2010/7/9,13:03:00,7642.76,7642.76,7642.76,7642.76,296000000
2010/7/9,13:04:00,7643.03,7643.03,7643.03,7643.03,366000000
2010/7/9,13:05:00,7642.91,7642.91,7642.91,7642.91,348000000
2010/7/9,13:06:00,7641.97,7641.97,7641.97,7641.97,377000000
2010/7/9,13:07:00,7637.57,7637.57,7637.57,7637.57,283000000
2010/7/9,13:08:00,7636.00,7636.00,7636.00,7636.00,352000000
2010/7/9,13:09:00,7637.35,7637.35,7637.35,7637.35,378000000
2010/7/9,13:10:00,7636.48,7636.48,7636.48,7636.48,349000000
2010/7/9,13:11:00,7638.05,7638.05,7638.05,7638.05,374000000
2010/7/9,13:12:00,7639.73,7639.73,7639.73,7639.73,404000000
2010/7/9,13:13:00,7639.38,7639.38,7639.38,7639.38,404000000
2010/7/9,13:14:00,7636.76,7636.76,7636.76,7636.76,441000000
2010/7/9,13:15:00,7637.53,7637.53,7637.53,7637.53,355000000
2010/7/9,13:16:00,7637.47,7637.47,7637.47,7637.47,376000000
2010/7/9,13:17:00,7635.75,7635.75,7635.75,7635.75,398000000
2010/7/9,13:18:00,7633.89,7633.89,7633.89,7633.89,487000000
2010/7/9,13:19:00,7634.58,7634.58,7634.58,7634.58,415000000
2010/7/9,13:20:00,7635.68,7635.68,7635.68,7635.68,422000000
2010/7/9,13:21:00,7639.03,7639.03,7639.03,7639.03,520000000
2010/7/9,13:22:00,7637.68,7637.68,7637.68,7637.68,556000000
2010/7/9,13:23:00,7637.54,7637.54,7637.54,7637.54,541000000
2010/7/9,13:24:00,7637.83,7637.83,7637.83,7637.83,529000000
2010/7/9,13:25:00,7636.89,7636.89,7636.89,7636.89,531000000
2010/7/9,13:26:00,7636.89,7636.89,7636.89,7636.89,0
2010/7/9,13:27:00,7636.89,7636.89,7636.89,7636.89,0
2010/7/9,13:28:00,7636.89,7636.89,7636.89,7636.89,0
2010/7/9,13:29:00,7636.89,7636.89,7636.89,7636.89,0
2010/7/9,13:30:00,7636.89,7647.25,7636.89,7647.25,1444032512
2010/7/12,09:01:00,7674.26,7674.26,7674.26,7674.26,3260999936
2010/7/12,09:02:00,7671.59,7671.59,7671.59,7671.59,1171000064
2010/7/12,09:03:00,7666.97,7666.97,7666.97,7666.97,923000000
2010/7/12,09:04:00,7665.84,7665.84,7665.84,7665.84,816000000
2010/7/12,09:05:00,7664.69,7664.69,7664.69,7664.69,753000000
2010/7/12,09:06:00,7661.09,7661.09,7661.09,7661.09,717000000
2010/7/12,09:07:00,7658.87,7658.87,7658.87,7658.87,669000000
2010/7/12,09:08:00,7653.07,7653.07,7653.07,7653.07,652000000
2010/7/12,09:09:00,7651.59,7651.59,7651.59,7651.59,643000000
2010/7/12,09:10:00,7649.14,7649.14,7649.14,7649.14,574000000
2010/7/12,09:11:00,7647.02,7647.02,7647.02,7647.02,648000000
2010/7/12,09:12:00,7646.63,7646.63,7646.63,7646.63,533000000
2010/7/12,09:13:00,7644.05,7644.05,7644.05,7644.05,581000000
2010/7/12,09:14:00,7644.43,7644.43,7644.43,7644.43,542000000
2010/7/12,09:15:00,7644.38,7644.38,7644.38,7644.38,591000000
2010/7/12,09:16:00,7643.74,7643.74,7643.74,7643.74,550000000
2010/7/12,09:17:00,7644.68,7644.68,7644.68,7644.68,584000000
2010/7/12,09:18:00,7647.62,7647.62,7647.62,7647.62,601000000
2010/7/12,09:19:00,7649.99,7649.99,7649.99,7649.99,517000000
2010/7/12,09:20:00,7653.94,7653.94,7653.94,7653.94,613000000
2010/7/12,09:21:00,7656.32,7656.32,7656.32,7656.32,596000000
2010/7/12,09:22:00,7656.82,7656.82,7656.82,7656.82,599000000
2010/7/12,09:23:00,7655.55,7655.55,7655.55,7655.55,547000000
2010/7/12,09:24:00,7656.25,7656.25,7656.25,7656.25,567000000
2010/7/12,09:25:00,7658.28,7658.28,7658.28,7658.28,479000000
2010/7/12,09:26:00,7659.62,7659.62,7659.62,7659.62,456000000
2010/7/12,09:27:00,7658.61,7658.61,7658.61,7658.61,398000000
2010/7/12,09:28:00,7661.12,7661.12,7661.12,7661.12,435000000
2010/7/12,09:29:00,7661.49,7661.49,7661.49,7661.49,450000000
2010/7/12,09:30:00,7662.85,7662.85,7662.85,7662.85,435000000
2010/7/12,09:31:00,7660.85,7660.85,7660.85,7660.85,395000000
2010/7/12,09:32:00,7660.13,7660.13,7660.13,7660.13,380000000
2010/7/12,09:33:00,7659.78,7659.78,7659.78,7659.78,449000000
2010/7/12,09:34:00,7652.66,7652.66,7652.66,7652.66,505000000
2010/7/12,09:35:00,7655.28,7655.28,7655.28,7655.28,463000000
2010/7/12,09:36:00,7650.52,7650.52,7650.52,7650.52,466000000
2010/7/12,09:37:00,7648.83,7648.83,7648.83,7648.83,430000000
2010/7/12,09:38:00,7646.91,7646.91,7646.91,7646.91,354000000
2010/7/12,09:39:00,7645.66,7645.66,7645.66,7645.66,386000000
2010/7/12,09:40:00,7645.05,7645.05,7645.05,7645.05,405000000
2010/7/12,09:41:00,7642.95,7642.95,7642.95,7642.95,390000000
2010/7/12,09:42:00,7640.48,7640.48,7640.48,7640.48,385000000
2010/7/12,09:43:00,7640.88,7640.88,7640.88,7640.88,400000000
2010/7/12,09:44:00,7638.59,7638.59,7638.59,7638.59,441000000
2010/7/12,09:45:00,7637.95,7637.95,7637.95,7637.95,401000000
2010/7/12,09:46:00,7636.81,7636.81,7636.81,7636.81,356000000
2010/7/12,09:47:00,7639.09,7639.09,7639.09,7639.09,336000000
2010/7/12,09:48:00,7640.04,7640.04,7640.04,7640.04,386000000
2010/7/12,09:49:00,7642.42,7642.42,7642.42,7642.42,342000000
2010/7/12,09:50:00,7643.58,7643.58,7643.58,7643.58,368000000
2010/7/12,09:51:00,7645.45,7645.45,7645.45,7645.45,389000000
2010/7/12,09:52:00,7650.55,7650.55,7650.55,7650.55,419000000
2010/7/12,09:53:00,7648.33,7648.33,7648.33,7648.33,501000000
2010/7/12,09:54:00,7650.35,7650.35,7650.35,7650.35,385000000
2010/7/12,09:55:00,7650.66,7650.66,7650.66,7650.66,298000000
2010/7/12,09:56:00,7646.58,7646.58,7646.58,7646.58,331000000
2010/7/12,09:57:00,7648.03,7648.03,7648.03,7648.03,249000000
2010/7/12,09:58:00,7645.49,7645.49,7645.49,7645.49,231000000
2010/7/12,09:59:00,7646.57,7646.57,7646.57,7646.57,256000000
2010/7/12,10:00:00,7646.59,7646.59,7646.59,7646.59,284000000
2010/7/12,10:01:00,7645.97,7645.97,7645.97,7645.97,287000000
2010/7/12,10:02:00,7647.86,7647.86,7647.86,7647.86,298000000
2010/7/12,10:03:00,7647.38,7647.38,7647.38,7647.38,326000000
2010/7/12,10:04:00,7647.32,7647.32,7647.32,7647.32,372000000
2010/7/12,10:05:00,7651.15,7651.15,7651.15,7651.15,382000000
2010/7/12,10:06:00,7650.92,7650.92,7650.92,7650.92,325000000
2010/7/12,10:07:00,7651.92,7651.92,7651.92,7651.92,368000000
2010/7/12,10:08:00,7650.96,7650.96,7650.96,7650.96,345000000
2010/7/12,10:09:00,7653.72,7653.72,7653.72,7653.72,322000000
2010/7/12,10:10:00,7651.82,7651.82,7651.82,7651.82,241000000
2010/7/12,10:11:00,7653.89,7653.89,7653.89,7653.89,287000000
2010/7/12,10:12:00,7653.41,7653.41,7653.41,7653.41,274000000
2010/7/12,10:13:00,7654.24,7654.24,7654.24,7654.24,259000000
2010/7/12,10:14:00,7653.51,7653.51,7653.51,7653.51,306000000
2010/7/12,10:15:00,7655.92,7655.92,7655.92,7655.92,290000000
2010/7/12,10:16:00,7656.18,7656.18,7656.18,7656.18,285000000
2010/7/12,10:17:00,7657.38,7657.38,7657.38,7657.38,308000000
2010/7/12,10:18:00,7655.39,7655.39,7655.39,7655.39,343000000
2010/7/12,10:19:00,7654.55,7654.55,7654.55,7654.55,367000000
2010/7/12,10:20:00,7656.28,7656.28,7656.28,7656.28,444000000
2010/7/12,10:21:00,7657.72,7657.72,7657.72,7657.72,465000000
2010/7/12,10:22:00,7656.87,7656.87,7656.87,7656.87,355000000
2010/7/12,10:23:00,7657.67,7657.67,7657.67,7657.67,328000000
2010/7/12,10:24:00,7656.49,7656.49,7656.49,7656.49,396000000
2010/7/12,10:25:00,7656.84,7656.84,7656.84,7656.84,319000000
2010/7/12,10:26:00,7656.56,7656.56,7656.56,7656.56,296000000
2010/7/12,10:27:00,7658.14,7658.14,7658.14,7658.14,311000000
2010/7/12,10:28:00,7660.20,7660.20,7660.20,7660.20,238000000
2010/7/12,10:29:00,7660.92,7660.92,7660.92,7660.92,279000000
2010/7/12,10:30:00,7661.48,7661.48,7661.48,7661.48,412000000
2010/7/12,10:31:00,7665.90,7665.90,7665.90,7665.90,376000000
2010/7/12,10:32:00,7665.99,7665.99,7665.99,7665.99,418000000
2010/7/12,10:33:00,7667.43,7667.43,7667.43,7667.43,416000000
2010/7/12,10:34:00,7668.97,7668.97,7668.97,7668.97,331000000
2010/7/12,10:35:00,7669.56,7669.56,7669.56,7669.56,344000000
2010/7/12,10:36:00,7669.19,7669.19,7669.19,7669.19,345000000
2010/7/12,10:37:00,7670.23,7670.23,7670.23,7670.23,361000000
2010/7/12,10:38:00,7669.15,7669.15,7669.15,7669.15,289000000
2010/7/12,10:39:00,7668.82,7668.82,7668.82,7668.82,260000000
2010/7/12,10:40:00,7665.68,7665.68,7665.68,7665.68,287000000
2010/7/12,10:41:00,7665.33,7665.33,7665.33,7665.33,356000000
2010/7/12,10:42:00,7664.73,7664.73,7664.73,7664.73,259000000
2010/7/12,10:43:00,7662.21,7662.21,7662.21,7662.21,293000000
2010/7/12,10:44:00,7664.57,7664.57,7664.57,7664.57,249000000
2010/7/12,10:45:00,7662.79,7662.79,7662.79,7662.79,240000000
2010/7/12,10:46:00,7664.09,7664.09,7664.09,7664.09,325000000
2010/7/12,10:47:00,7663.50,7663.50,7663.50,7663.50,310000000
2010/7/12,10:48:00,7666.48,7666.48,7666.48,7666.48,278000000
2010/7/12,10:49:00,7667.62,7667.62,7667.62,7667.62,342000000
2010/7/12,10:50:00,7671.99,7671.99,7671.99,7671.99,311000000
2010/7/12,10:51:00,7675.61,7675.61,7675.61,7675.61,580000000
2010/7/12,10:52:00,7683.15,7683.15,7683.15,7683.15,891000000
2010/7/12,10:53:00,7685.06,7685.06,7685.06,7685.06,461000000
2010/7/12,10:54:00,7683.12,7683.12,7683.12,7683.12,390000000
2010/7/12,10:55:00,7681.49,7681.49,7681.49,7681.49,382000000
2010/7/12,10:56:00,7680.77,7680.77,7680.77,7680.77,397000000
2010/7/12,10:57:00,7680.08,7680.08,7680.08,7680.08,347000000
2010/7/12,10:58:00,7680.34,7680.34,7680.34,7680.34,235000000
2010/7/12,10:59:00,7678.13,7678.13,7678.13,7678.13,311000000
2010/7/12,11:00:00,7681.07,7681.07,7681.07,7681.07,299000000
2010/7/12,11:01:00,7684.77,7684.77,7684.77,7684.77,461000000
2010/7/12,11:02:00,7689.01,7689.01,7689.01,7689.01,457000000
2010/7/12,11:03:00,7694.37,7694.37,7694.37,7694.37,631000000
2010/7/12,11:04:00,7699.16,7699.16,7699.16,7699.16,751000000
2010/7/12,11:05:00,7703.29,7703.29,7703.29,7703.29,832000000
2010/7/12,11:06:00,7702.80,7702.80,7702.80,7702.80,655000000
2010/7/12,11:07:00,7700.56,7700.56,7700.56,7700.56,523000000
2010/7/12,11:08:00,7698.36,7698.36,7698.36,7698.36,451000000
2010/7/12,11:09:00,7697.34,7697.34,7697.34,7697.34,387000000
2010/7/12,11:10:00,7694.98,7694.98,7694.98,7694.98,324000000
2010/7/12,11:11:00,7697.19,7697.19,7697.19,7697.19,353000000
2010/7/12,11:12:00,7694.01,7694.01,7694.01,7694.01,264000000
2010/7/12,11:13:00,7692.29,7692.29,7692.29,7692.29,275000000
2010/7/12,11:14:00,7693.88,7693.88,7693.88,7693.88,332000000
2010/7/12,11:15:00,7694.57,7694.57,7694.57,7694.57,240000000
2010/7/12,11:16:00,7692.75,7692.75,7692.75,7692.75,272000000
2010/7/12,11:17:00,7695.34,7695.34,7695.34,7695.34,303000000
2010/7/12,11:18:00,7700.33,7700.33,7700.33,7700.33,396000000
2010/7/12,11:19:00,7697.86,7697.86,7697.86,7697.86,337000000
2010/7/12,11:20:00,7698.06,7698.06,7698.06,7698.06,272000000
2010/7/12,11:21:00,7694.96,7694.96,7694.96,7694.96,279000000
2010/7/12,11:22:00,7696.09,7696.09,7696.09,7696.09,304000000
2010/7/12,11:23:00,7694.77,7694.77,7694.77,7694.77,257000000
2010/7/12,11:24:00,7694.11,7694.11,7694.11,7694.11,344000000
2010/7/12,11:25:00,7691.69,7691.69,7691.69,7691.69,312000000
2010/7/12,11:26:00,7691.58,7691.58,7691.58,7691.58,299000000
2010/7/12,11:27:00,7691.81,7691.81,7691.81,7691.81,262000000
2010/7/12,11:28:00,7691.24,7691.24,7691.24,7691.24,265000000
2010/7/12,11:29:00,7695.49,7695.49,7695.49,7695.49,281000000
2010/7/12,11:30:00,7695.80,7695.80,7695.80,7695.80,273000000
2010/7/12,11:31:00,7694.08,7694.08,7694.08,7694.08,313000000
2010/7/12,11:32:00,7696.69,7696.69,7696.69,7696.69,295000000
2010/7/12,11:33:00,7696.25,7696.25,7696.25,7696.25,298000000
2010/7/12,11:34:00,7692.15,7692.15,7692.15,7692.15,261000000
2010/7/12,11:35:00,7697.90,7697.90,7697.90,7697.90,398000000
2010/7/12,11:36:00,7698.57,7698.57,7698.57,7698.57,365000000
2010/7/12,11:37:00,7701.77,7701.77,7701.77,7701.77,384000000
2010/7/12,11:38:00,7705.11,7705.11,7705.11,7705.11,377000000
2010/7/12,11:39:00,7699.46,7699.46,7699.46,7699.46,296000000
2010/7/12,11:40:00,7698.21,7698.21,7698.21,7698.21,279000000
2010/7/12,11:41:00,7697.00,7697.00,7697.00,7697.00,256000000
2010/7/12,11:42:00,7697.56,7697.56,7697.56,7697.56,249000000
2010/7/12,11:43:00,7694.25,7694.25,7694.25,7694.25,230000000
2010/7/12,11:44:00,7694.95,7694.95,7694.95,7694.95,257000000
2010/7/12,11:45:00,7692.74,7692.74,7692.74,7692.74,262000000
2010/7/12,11:46:00,7692.27,7692.27,7692.27,7692.27,255000000
2010/7/12,11:47:00,7692.41,7692.41,7692.41,7692.41,212000000
2010/7/12,11:48:00,7692.18,7692.18,7692.18,7692.18,194000000
2010/7/12,11:49:00,7689.68,7689.68,7689.68,7689.68,216000000
2010/7/12,11:50:00,7691.29,7691.29,7691.29,7691.29,317000000
2010/7/12,11:51:00,7689.98,7689.98,7689.98,7689.98,300000000
2010/7/12,11:52:00,7686.14,7686.14,7686.14,7686.14,283000000
2010/7/12,11:53:00,7686.92,7686.92,7686.92,7686.92,379000000
2010/7/12,11:54:00,7684.85,7684.85,7684.85,7684.85,375000000
2010/7/12,11:55:00,7682.25,7682.25,7682.25,7682.25,338000000
2010/7/12,11:56:00,7682.00,7682.00,7682.00,7682.00,313000000
2010/7/12,11:57:00,7679.67,7679.67,7679.67,7679.67,294000000
2010/7/12,11:58:00,7681.64,7681.64,7681.64,7681.64,247000000
2010/7/12,11:59:00,7681.25,7681.25,7681.25,7681.25,291000000
2010/7/12,12:00:00,7681.65,7681.65,7681.65,7681.65,291000000
2010/7/12,12:01:00,7681.12,7681.12,7681.12,7681.12,242000000
2010/7/12,12:02:00,7682.87,7682.87,7682.87,7682.87,259000000
2010/7/12,12:03:00,7682.54,7682.54,7682.54,7682.54,272000000
2010/7/12,12:04:00,7682.18,7682.18,7682.18,7682.18,234000000
2010/7/12,12:05:00,7683.69,7683.69,7683.69,7683.69,259000000
2010/7/12,12:06:00,7683.44,7683.44,7683.44,7683.44,218000000
2010/7/12,12:07:00,7682.42,7682.42,7682.42,7682.42,225000000
2010/7/12,12:08:00,7681.89,7681.89,7681.89,7681.89,244000000
2010/7/12,12:09:00,7684.23,7684.23,7684.23,7684.23,243000000
2010/7/12,12:10:00,7683.95,7683.95,7683.95,7683.95,267000000
2010/7/12,12:11:00,7684.56,7684.56,7684.56,7684.56,285000000
2010/7/12,12:12:00,7684.46,7684.46,7684.46,7684.46,219000000
2010/7/12,12:13:00,7683.33,7683.33,7683.33,7683.33,199000000
2010/7/12,12:14:00,7683.29,7683.29,7683.29,7683.29,212000000
2010/7/12,12:15:00,7683.06,7683.06,7683.06,7683.06,182000000
2010/7/12,12:16:00,7681.03,7681.03,7681.03,7681.03,224000000
2010/7/12,12:17:00,7681.25,7681.25,7681.25,7681.25,176000000
2010/7/12,12:18:00,7680.31,7680.31,7680.31,7680.31,210000000
2010/7/12,12:19:00,7678.55,7678.55,7678.55,7678.55,199000000
2010/7/12,12:20:00,7678.45,7678.45,7678.45,7678.45,205000000
2010/7/12,12:21:00,7678.78,7678.78,7678.78,7678.78,233000000
2010/7/12,12:22:00,7681.32,7681.32,7681.32,7681.32,221000000
2010/7/12,12:23:00,7678.76,7678.76,7678.76,7678.76,226000000
2010/7/12,12:24:00,7681.21,7681.21,7681.21,7681.21,240000000
2010/7/12,12:25:00,7679.39,7679.39,7679.39,7679.39,223000000
2010/7/12,12:26:00,7680.89,7680.89,7680.89,7680.89,238000000
2010/7/12,12:27:00,7678.77,7678.77,7678.77,7678.77,232000000
2010/7/12,12:28:00,7681.75,7681.75,7681.75,7681.75,336000000
2010/7/12,12:29:00,7681.03,7681.03,7681.03,7681.03,224000000
2010/7/12,12:30:00,7686.03,7686.03,7686.03,7686.03,361000000
2010/7/12,12:31:00,7683.85,7683.85,7683.85,7683.85,279000000
2010/7/12,12:32:00,7684.87,7684.87,7684.87,7684.87,243000000
2010/7/12,12:33:00,7683.16,7683.16,7683.16,7683.16,237000000
2010/7/12,12:34:00,7684.91,7684.91,7684.91,7684.91,223000000
2010/7/12,12:35:00,7681.39,7681.39,7681.39,7681.39,264000000
2010/7/12,12:36:00,7682.22,7682.22,7682.22,7682.22,276000000
2010/7/12,12:37:00,7683.22,7683.22,7683.22,7683.22,261000000
2010/7/12,12:38:00,7682.43,7682.43,7682.43,7682.43,304000000
2010/7/12,12:39:00,7681.45,7681.45,7681.45,7681.45,325000000
2010/7/12,12:40:00,7682.13,7682.13,7682.13,7682.13,614000000
2010/7/12,12:41:00,7681.90,7681.90,7681.90,7681.90,501000000
2010/7/12,12:42:00,7680.95,7680.95,7680.95,7680.95,288000000
2010/7/12,12:43:00,7681.77,7681.77,7681.77,7681.77,304000000
2010/7/12,12:44:00,7682.98,7682.98,7682.98,7682.98,316000000
2010/7/12,12:45:00,7683.01,7683.01,7683.01,7683.01,259000000
2010/7/12,12:46:00,7683.28,7683.28,7683.28,7683.28,351000000
2010/7/12,12:47:00,7683.94,7683.94,7683.94,7683.94,263000000
2010/7/12,12:48:00,7682.92,7682.92,7682.92,7682.92,275000000
2010/7/12,12:49:00,7683.08,7683.08,7683.08,7683.08,263000000
2010/7/12,12:50:00,7684.02,7684.02,7684.02,7684.02,279000000
2010/7/12,12:51:00,7686.16,7686.16,7686.16,7686.16,326000000
2010/7/12,12:52:00,7685.68,7685.68,7685.68,7685.68,369000000
2010/7/12,12:53:00,7686.46,7686.46,7686.46,7686.46,347000000
2010/7/12,12:54:00,7686.37,7686.37,7686.37,7686.37,457000000
2010/7/12,12:55:00,7684.43,7684.43,7684.43,7684.43,351000000
2010/7/12,12:56:00,7682.71,7682.71,7682.71,7682.71,322000000
2010/7/12,12:57:00,7682.93,7682.93,7682.93,7682.93,364000000
2010/7/12,12:58:00,7681.54,7681.54,7681.54,7681.54,402000000
2010/7/12,12:59:00,7680.99,7680.99,7680.99,7680.99,296000000
2010/7/12,13:00:00,7681.64,7681.64,7681.64,7681.64,308000000
2010/7/12,13:01:00,7678.85,7678.85,7678.85,7678.85,351000000
2010/7/12,13:02:00,7677.42,7677.42,7677.42,7677.42,446000000
2010/7/12,13:03:00,7673.90,7673.90,7673.90,7673.90,448000000
2010/7/12,13:04:00,7675.02,7675.02,7675.02,7675.02,457000000
2010/7/12,13:05:00,7671.45,7671.45,7671.45,7671.45,354000000
2010/7/12,13:06:00,7669.34,7669.34,7669.34,7669.34,390000000
2010/7/12,13:07:00,7671.14,7671.14,7671.14,7671.14,352000000
2010/7/12,13:08:00,7670.83,7670.83,7670.83,7670.83,469000000
2010/7/12,13:09:00,7669.19,7669.19,7669.19,7669.19,420000000
2010/7/12,13:10:00,7667.92,7667.92,7667.92,7667.92,367000000
2010/7/12,13:11:00,7669.61,7669.61,7669.61,7669.61,358000000
2010/7/12,13:12:00,7667.31,7667.31,7667.31,7667.31,341000000
2010/7/12,13:13:00,7668.31,7668.31,7668.31,7668.31,307000000
2010/7/12,13:14:00,7667.50,7667.50,7667.50,7667.50,293000000
2010/7/12,13:15:00,7665.91,7665.91,7665.91,7665.91,293000000
2010/7/12,13:16:00,7667.42,7667.42,7667.42,7667.42,352000000
2010/7/12,13:17:00,7662.71,7662.71,7662.71,7662.71,479000000
2010/7/12,13:18:00,7659.83,7659.83,7659.83,7659.83,546000000
2010/7/12,13:19:00,7656.75,7656.75,7656.75,7656.75,505000000
2010/7/12,13:20:00,7654.04,7654.04,7654.04,7654.04,552000000
2010/7/12,13:21:00,7650.82,7650.82,7650.82,7650.82,572000000
2010/7/12,13:22:00,7647.88,7647.88,7647.88,7647.88,843000000
2010/7/12,13:23:00,7641.14,7641.14,7641.14,7641.14,725000000
2010/7/12,13:24:00,7641.51,7641.51,7641.51,7641.51,591000000
2010/7/12,13:25:00,7644.53,7644.53,7644.53,7644.53,605000000
2010/7/12,13:26:00,7644.53,7644.53,7644.53,7644.53,0
2010/7/12,13:27:00,7644.53,7644.53,7644.53,7644.53,0
2010/7/12,13:28:00,7644.53,7644.53,7644.53,7644.53,0
2010/7/12,13:29:00,7644.53,7644.53,7644.53,7644.53,0
2010/7/12,13:30:00,7644.53,7644.53,7639.55,7639.55,4161999872
2010/7/13,09:01:00,7664.71,7664.71,7664.71,7664.71,2598000128
2010/7/13,09:02:00,7667.35,7667.35,7667.35,7667.35,988000000
2010/7/13,09:03:00,7666.95,7666.95,7666.95,7666.95,911000000
2010/7/13,09:04:00,7665.76,7665.76,7665.76,7665.76,712000000
2010/7/13,09:05:00,7665.57,7665.57,7665.57,7665.57,674000000
2010/7/13,09:06:00,7664.09,7664.09,7664.09,7664.09,607000000
2010/7/13,09:07:00,7664.84,7664.84,7664.84,7664.84,634000000
2010/7/13,09:08:00,7662.22,7662.22,7662.22,7662.22,740000000
2010/7/13,09:09:00,7659.30,7659.30,7659.30,7659.30,690000000
2010/7/13,09:10:00,7657.31,7657.31,7657.31,7657.31,717000000
2010/7/13,09:11:00,7655.59,7655.59,7655.59,7655.59,633000000
2010/7/13,09:12:00,7653.22,7653.22,7653.22,7653.22,603000000
2010/7/13,09:13:00,7654.16,7654.16,7654.16,7654.16,606000000
2010/7/13,09:14:00,7654.11,7654.11,7654.11,7654.11,686000000
2010/7/13,09:15:00,7656.22,7656.22,7656.22,7656.22,698000000
2010/7/13,09:16:00,7658.98,7658.98,7658.98,7658.98,586000000
2010/7/13,09:17:00,7658.67,7658.67,7658.67,7658.67,587000000
2010/7/13,09:18:00,7661.47,7661.47,7661.47,7661.47,631000000
2010/7/13,09:19:00,7662.19,7662.19,7662.19,7662.19,735000000
2010/7/13,09:20:00,7666.57,7666.57,7666.57,7666.57,770000000
2010/7/13,09:21:00,7669.41,7669.41,7669.41,7669.41,838000000
2010/7/13,09:22:00,7671.48,7671.48,7671.48,7671.48,724000000
2010/7/13,09:23:00,7671.03,7671.03,7671.03,7671.03,543000000
2010/7/13,09:24:00,7669.99,7669.99,7669.99,7669.99,536000000
2010/7/13,09:25:00,7670.24,7670.24,7670.24,7670.24,414000000
2010/7/13,09:26:00,7670.83,7670.83,7670.83,7670.83,456000000
2010/7/13,09:27:00,7666.78,7666.78,7666.78,7666.78,452000000
2010/7/13,09:28:00,7666.47,7666.47,7666.47,7666.47,489000000
2010/7/13,09:29:00,7663.80,7663.80,7663.80,7663.80,576000000
2010/7/13,09:30:00,7658.93,7658.93,7658.93,7658.93,472000000
2010/7/13,09:31:00,7655.37,7655.37,7655.37,7655.37,569000000
2010/7/13,09:32:00,7649.40,7649.40,7649.40,7649.40,579000000
2010/7/13,09:33:00,7646.30,7646.30,7646.30,7646.30,522000000
2010/7/13,09:34:00,7643.32,7643.32,7643.32,7643.32,466000000
2010/7/13,09:35:00,7639.51,7639.51,7639.51,7639.51,491000000
2010/7/13,09:36:00,7637.46,7637.46,7637.46,7637.46,547000000
2010/7/13,09:37:00,7635.75,7635.75,7635.75,7635.75,529000000
2010/7/13,09:38:00,7635.36,7635.36,7635.36,7635.36,503000000
2010/7/13,09:39:00,7635.39,7635.39,7635.39,7635.39,404000000
2010/7/13,09:40:00,7636.86,7636.86,7636.86,7636.86,373000000
2010/7/13,09:41:00,7634.17,7634.17,7634.17,7634.17,363000000
2010/7/13,09:42:00,7634.94,7634.94,7634.94,7634.94,377000000
2010/7/13,09:43:00,7634.45,7634.45,7634.45,7634.45,395000000
2010/7/13,09:44:00,7634.75,7634.75,7634.75,7634.75,365000000
2010/7/13,09:45:00,7638.62,7638.62,7638.62,7638.62,327000000
2010/7/13,09:46:00,7638.76,7638.76,7638.76,7638.76,311000000
2010/7/13,09:47:00,7640.15,7640.15,7640.15,7640.15,342000000
2010/7/13,09:48:00,7643.18,7643.18,7643.18,7643.18,371000000
2010/7/13,09:49:00,7645.84,7645.84,7645.84,7645.84,429000000
2010/7/13,09:50:00,7647.03,7647.03,7647.03,7647.03,464000000
2010/7/13,09:51:00,7648.34,7648.34,7648.34,7648.34,324000000
2010/7/13,09:52:00,7649.41,7649.41,7649.41,7649.41,286000000
2010/7/13,09:53:00,7649.68,7649.68,7649.68,7649.68,269000000
2010/7/13,09:54:00,7649.85,7649.85,7649.85,7649.85,320000000
2010/7/13,09:55:00,7651.27,7651.27,7651.27,7651.27,323000000
2010/7/13,09:56:00,7648.39,7648.39,7648.39,7648.39,307000000
2010/7/13,09:57:00,7650.78,7650.78,7650.78,7650.78,275000000
2010/7/13,09:58:00,7647.59,7647.59,7647.59,7647.59,272000000
2010/7/13,09:59:00,7647.07,7647.07,7647.07,7647.07,277000000
2010/7/13,10:00:00,7646.46,7646.46,7646.46,7646.46,282000000
2010/7/13,10:01:00,7643.52,7643.52,7643.52,7643.52,298000000
2010/7/13,10:02:00,7643.84,7643.84,7643.84,7643.84,284000000
2010/7/13,10:03:00,7643.17,7643.17,7643.17,7643.17,269000000
2010/7/13,10:04:00,7642.14,7642.14,7642.14,7642.14,348000000
2010/7/13,10:05:00,7641.66,7641.66,7641.66,7641.66,346000000
2010/7/13,10:06:00,7641.26,7641.26,7641.26,7641.26,286000000
2010/7/13,10:07:00,7639.67,7639.67,7639.67,7639.67,290000000
2010/7/13,10:08:00,7641.92,7641.92,7641.92,7641.92,258000000
2010/7/13,10:09:00,7639.31,7639.31,7639.31,7639.31,282000000
2010/7/13,10:10:00,7638.71,7638.71,7638.71,7638.71,300000000
2010/7/13,10:11:00,7638.10,7638.10,7638.10,7638.10,252000000
2010/7/13,10:12:00,7638.99,7638.99,7638.99,7638.99,271000000
2010/7/13,10:13:00,7636.90,7636.90,7636.90,7636.90,297000000
2010/7/13,10:14:00,7638.05,7638.05,7638.05,7638.05,231000000
2010/7/13,10:15:00,7639.08,7639.08,7639.08,7639.08,223000000
2010/7/13,10:16:00,7638.60,7638.60,7638.60,7638.60,237000000
2010/7/13,10:17:00,7640.30,7640.30,7640.30,7640.30,220000000
2010/7/13,10:18:00,7639.25,7639.25,7639.25,7639.25,257000000
2010/7/13,10:19:00,7640.00,7640.00,7640.00,7640.00,244000000
2010/7/13,10:20:00,7640.48,7640.48,7640.48,7640.48,277000000
2010/7/13,10:21:00,7642.26,7642.26,7642.26,7642.26,292000000
2010/7/13,10:22:00,7643.23,7643.23,7643.23,7643.23,241000000
2010/7/13,10:23:00,7642.13,7642.13,7642.13,7642.13,230000000
2010/7/13,10:24:00,7643.80,7643.80,7643.80,7643.80,239000000
2010/7/13,10:25:00,7643.77,7643.77,7643.77,7643.77,187000000
2010/7/13,10:26:00,7644.21,7644.21,7644.21,7644.21,234000000
2010/7/13,10:27:00,7645.77,7645.77,7645.77,7645.77,231000000
2010/7/13,10:28:00,7645.37,7645.37,7645.37,7645.37,253000000
2010/7/13,10:29:00,7647.04,7647.04,7647.04,7647.04,229000000
2010/7/13,10:30:00,7647.03,7647.03,7647.03,7647.03,218000000
2010/7/13,10:31:00,7649.31,7649.31,7649.31,7649.31,236000000
2010/7/13,10:32:00,7647.74,7647.74,7647.74,7647.74,220000000
2010/7/13,10:33:00,7647.67,7647.67,7647.67,7647.67,214000000
2010/7/13,10:34:00,7647.54,7647.54,7647.54,7647.54,200000000
2010/7/13,10:35:00,7646.52,7646.52,7646.52,7646.52,199000000
2010/7/13,10:36:00,7646.55,7646.55,7646.55,7646.55,228000000
2010/7/13,10:37:00,7644.48,7644.48,7644.48,7644.48,231000000
2010/7/13,10:38:00,7644.15,7644.15,7644.15,7644.15,274000000
2010/7/13,10:39:00,7641.85,7641.85,7641.85,7641.85,212000000
2010/7/13,10:40:00,7643.12,7643.12,7643.12,7643.12,232000000
2010/7/13,10:41:00,7641.70,7641.70,7641.70,7641.70,243000000
2010/7/13,10:42:00,7640.77,7640.77,7640.77,7640.77,229000000
2010/7/13,10:43:00,7639.02,7639.02,7639.02,7639.02,303000000
2010/7/13,10:44:00,7638.70,7638.70,7638.70,7638.70,231000000
2010/7/13,10:45:00,7639.72,7639.72,7639.72,7639.72,239000000
2010/7/13,10:46:00,7638.27,7638.27,7638.27,7638.27,309000000
2010/7/13,10:47:00,7637.54,7637.54,7637.54,7637.54,364000000
2010/7/13,10:48:00,7634.87,7634.87,7634.87,7634.87,340000000
2010/7/13,10:49:00,7635.06,7635.06,7635.06,7635.06,306000000
2010/7/13,10:50:00,7633.72,7633.72,7633.72,7633.72,289000000
2010/7/13,10:51:00,7633.07,7633.07,7633.07,7633.07,288000000
2010/7/13,10:52:00,7632.10,7632.10,7632.10,7632.10,246000000
2010/7/13,10:53:00,7632.62,7632.62,7632.62,7632.62,250000000
2010/7/13,10:54:00,7631.47,7631.47,7631.47,7631.47,268000000
2010/7/13,10:55:00,7632.77,7632.77,7632.77,7632.77,228000000
2010/7/13,10:56:00,7631.24,7631.24,7631.24,7631.24,233000000
2010/7/13,10:57:00,7630.44,7630.44,7630.44,7630.44,181000000
2010/7/13,10:58:00,7629.81,7629.81,7629.81,7629.81,210000000
2010/7/13,10:59:00,7630.29,7630.29,7630.29,7630.29,238000000
2010/7/13,11:00:00,7627.66,7627.66,7627.66,7627.66,258000000
2010/7/13,11:01:00,7627.52,7627.52,7627.52,7627.52,247000000
2010/7/13,11:02:00,7625.13,7625.13,7625.13,7625.13,285000000
2010/7/13,11:03:00,7622.65,7622.65,7622.65,7622.65,444000000
2010/7/13,11:04:00,7619.89,7619.89,7619.89,7619.89,415000000
2010/7/13,11:05:00,7616.96,7616.96,7616.96,7616.96,397000000
2010/7/13,11:06:00,7614.70,7614.70,7614.70,7614.70,441000000
2010/7/13,11:07:00,7613.76,7613.76,7613.76,7613.76,488000000
2010/7/13,11:08:00,7613.30,7613.30,7613.30,7613.30,421000000
2010/7/13,11:09:00,7614.73,7614.73,7614.73,7614.73,377000000
2010/7/13,11:10:00,7612.38,7612.38,7612.38,7612.38,294000000
2010/7/13,11:11:00,7613.74,7613.74,7613.74,7613.74,283000000
2010/7/13,11:12:00,7613.93,7613.93,7613.93,7613.93,230000000
2010/7/13,11:13:00,7615.80,7615.80,7615.80,7615.80,237000000
2010/7/13,11:14:00,7615.31,7615.31,7615.31,7615.31,196000000
2010/7/13,11:15:00,7615.18,7615.18,7615.18,7615.18,203000000
2010/7/13,11:16:00,7618.78,7618.78,7618.78,7618.78,211000000
2010/7/13,11:17:00,7618.12,7618.12,7618.12,7618.12,206000000
2010/7/13,11:18:00,7619.41,7619.41,7619.41,7619.41,211000000
2010/7/13,11:19:00,7617.40,7617.40,7617.40,7617.40,176000000
2010/7/13,11:20:00,7619.49,7619.49,7619.49,7619.49,169000000
2010/7/13,11:21:00,7617.31,7617.31,7617.31,7617.31,189000000
2010/7/13,11:22:00,7618.92,7618.92,7618.92,7618.92,198000000
2010/7/13,11:23:00,7616.65,7616.65,7616.65,7616.65,223000000
2010/7/13,11:24:00,7615.81,7615.81,7615.81,7615.81,186000000
2010/7/13,11:25:00,7617.74,7617.74,7617.74,7617.74,173000000
2010/7/13,11:26:00,7616.96,7616.96,7616.96,7616.96,169000000
2010/7/13,11:27:00,7618.01,7618.01,7618.01,7618.01,165000000
2010/7/13,11:28:00,7616.68,7616.68,7616.68,7616.68,159000000
2010/7/13,11:29:00,7619.85,7619.85,7619.85,7619.85,188000000
2010/7/13,11:30:00,7619.69,7619.69,7619.69,7619.69,174000000
2010/7/13,11:31:00,7619.48,7619.48,7619.48,7619.48,198000000
2010/7/13,11:32:00,7617.58,7617.58,7617.58,7617.58,163000000
2010/7/13,11:33:00,7621.29,7621.29,7621.29,7621.29,166000000
2010/7/13,11:34:00,7618.90,7618.90,7618.90,7618.90,171000000
2010/7/13,11:35:00,7619.53,7619.53,7619.53,7619.53,188000000
2010/7/13,11:36:00,7617.25,7617.25,7617.25,7617.25,158000000
2010/7/13,11:37:00,7618.47,7618.47,7618.47,7618.47,162000000
2010/7/13,11:38:00,7617.01,7617.01,7617.01,7617.01,172000000
2010/7/13,11:39:00,7617.99,7617.99,7617.99,7617.99,190000000
2010/7/13,11:40:00,7618.34,7618.34,7618.34,7618.34,183000000
2010/7/13,11:41:00,7617.15,7617.15,7617.15,7617.15,182000000
2010/7/13,11:42:00,7614.08,7614.08,7614.08,7614.08,198000000
2010/7/13,11:43:00,7614.91,7614.91,7614.91,7614.91,209000000
2010/7/13,11:44:00,7616.60,7616.60,7616.60,7616.60,178000000
2010/7/13,11:45:00,7616.16,7616.16,7616.16,7616.16,255000000
2010/7/13,11:46:00,7612.75,7612.75,7612.75,7612.75,203000000
2010/7/13,11:47:00,7613.01,7613.01,7613.01,7613.01,225000000
2010/7/13,11:48:00,7611.27,7611.27,7611.27,7611.27,214000000
2010/7/13,11:49:00,7610.96,7610.96,7610.96,7610.96,206000000
2010/7/13,11:50:00,7609.95,7609.95,7609.95,7609.95,197000000
2010/7/13,11:51:00,7608.21,7608.21,7608.21,7608.21,220000000
2010/7/13,11:52:00,7609.88,7609.88,7609.88,7609.88,208000000
2010/7/13,11:53:00,7607.98,7607.98,7607.98,7607.98,244000000
2010/7/13,11:54:00,7608.75,7608.75,7608.75,7608.75,232000000
2010/7/13,11:55:00,7606.66,7606.66,7606.66,7606.66,214000000
2010/7/13,11:56:00,7607.45,7607.45,7607.45,7607.45,256000000
2010/7/13,11:57:00,7606.18,7606.18,7606.18,7606.18,218000000
2010/7/13,11:58:00,7604.90,7604.90,7604.90,7604.90,242000000
2010/7/13,11:59:00,7603.20,7603.20,7603.20,7603.20,329000000
2010/7/13,12:00:00,7599.51,7599.51,7599.51,7599.51,340000000
2010/7/13,12:01:00,7598.30,7598.30,7598.30,7598.30,356000000
2010/7/13,12:02:00,7595.85,7595.85,7595.85,7595.85,544000000
2010/7/13,12:03:00,7595.56,7595.56,7595.56,7595.56,363000000
2010/7/13,12:04:00,7595.97,7595.97,7595.97,7595.97,290000000
2010/7/13,12:05:00,7596.25,7596.25,7596.25,7596.25,259000000
2010/7/13,12:06:00,7597.87,7597.87,7597.87,7597.87,296000000
2010/7/13,12:07:00,7600.59,7600.59,7600.59,7600.59,252000000
2010/7/13,12:08:00,7602.65,7602.65,7602.65,7602.65,279000000
2010/7/13,12:09:00,7606.36,7606.36,7606.36,7606.36,238000000
2010/7/13,12:10:00,7609.17,7609.17,7609.17,7609.17,192000000
2010/7/13,12:11:00,7606.17,7606.17,7606.17,7606.17,188000000
2010/7/13,12:12:00,7608.16,7608.16,7608.16,7608.16,191000000
2010/7/13,12:13:00,7606.41,7606.41,7606.41,7606.41,172000000
2010/7/13,12:14:00,7609.18,7609.18,7609.18,7609.18,136000000
2010/7/13,12:15:00,7607.61,7607.61,7607.61,7607.61,161000000
2010/7/13,12:16:00,7609.82,7609.82,7609.82,7609.82,231000000
2010/7/13,12:17:00,7611.00,7611.00,7611.00,7611.00,185000000
2010/7/13,12:18:00,7609.80,7609.80,7609.80,7609.80,191000000
2010/7/13,12:19:00,7609.69,7609.69,7609.69,7609.69,182000000
2010/7/13,12:20:00,7609.92,7609.92,7609.92,7609.92,147000000
2010/7/13,12:21:00,7612.44,7612.44,7612.44,7612.44,164000000
2010/7/13,12:22:00,7610.90,7610.90,7610.90,7610.90,165000000
2010/7/13,12:23:00,7611.04,7611.04,7611.04,7611.04,191000000
2010/7/13,12:24:00,7611.13,7611.13,7611.13,7611.13,203000000
2010/7/13,12:25:00,7612.63,7612.63,7612.63,7612.63,150000000
2010/7/13,12:26:00,7612.77,7612.77,7612.77,7612.77,172000000
2010/7/13,12:27:00,7612.18,7612.18,7612.18,7612.18,159000000
2010/7/13,12:28:00,7612.75,7612.75,7612.75,7612.75,182000000
2010/7/13,12:29:00,7611.34,7611.34,7611.34,7611.34,167000000
2010/7/13,12:30:00,7613.26,7613.26,7613.26,7613.26,134000000
2010/7/13,12:31:00,7613.08,7613.08,7613.08,7613.08,159000000
2010/7/13,12:32:00,7613.15,7613.15,7613.15,7613.15,231000000
2010/7/13,12:33:00,7610.01,7610.01,7610.01,7610.01,191000000
2010/7/13,12:34:00,7609.67,7609.67,7609.67,7609.67,163000000
2010/7/13,12:35:00,7608.27,7608.27,7608.27,7608.27,203000000
2010/7/13,12:36:00,7606.75,7606.75,7606.75,7606.75,180000000
2010/7/13,12:37:00,7606.00,7606.00,7606.00,7606.00,200000000
2010/7/13,12:38:00,7604.34,7604.34,7604.34,7604.34,217000000
2010/7/13,12:39:00,7603.55,7603.55,7603.55,7603.55,241000000
2010/7/13,12:40:00,7602.77,7602.77,7602.77,7602.77,229000000
2010/7/13,12:41:00,7604.05,7604.05,7604.05,7604.05,229000000
2010/7/13,12:42:00,7603.73,7603.73,7603.73,7603.73,222000000
2010/7/13,12:43:00,7605.92,7605.92,7605.92,7605.92,338000000
2010/7/13,12:44:00,7609.98,7609.98,7609.98,7609.98,185000000
2010/7/13,12:45:00,7607.70,7607.70,7607.70,7607.70,152000000
2010/7/13,12:46:00,7614.34,7614.34,7614.34,7614.34,223000000
2010/7/13,12:47:00,7611.27,7611.27,7611.27,7611.27,190000000
2010/7/13,12:48:00,7610.53,7610.53,7610.53,7610.53,188000000
2010/7/13,12:49:00,7612.10,7612.10,7612.10,7612.10,164000000
2010/7/13,12:50:00,7609.44,7609.44,7609.44,7609.44,172000000
2010/7/13,12:51:00,7608.03,7608.03,7608.03,7608.03,227000000
2010/7/13,12:52:00,7607.39,7607.39,7607.39,7607.39,192000000
2010/7/13,12:53:00,7607.93,7607.93,7607.93,7607.93,182000000
2010/7/13,12:54:00,7605.96,7605.96,7605.96,7605.96,217000000
2010/7/13,12:55:00,7605.07,7605.07,7605.07,7605.07,231000000
2010/7/13,12:56:00,7603.75,7603.75,7603.75,7603.75,273000000
2010/7/13,12:57:00,7604.08,7604.08,7604.08,7604.08,235000000
2010/7/13,12:58:00,7602.56,7602.56,7602.56,7602.56,334000000
2010/7/13,12:59:00,7601.68,7601.68,7601.68,7601.68,287000000
2010/7/13,13:00:00,7599.55,7599.55,7599.55,7599.55,300000000
2010/7/13,13:01:00,7599.77,7599.77,7599.77,7599.77,368000000
2010/7/13,13:02:00,7598.84,7598.84,7598.84,7598.84,342000000
2010/7/13,13:03:00,7601.48,7601.48,7601.48,7601.48,332000000
2010/7/13,13:04:00,7599.99,7599.99,7599.99,7599.99,340000000
2010/7/13,13:05:00,7599.48,7599.48,7599.48,7599.48,304000000
2010/7/13,13:06:00,7597.40,7597.40,7597.40,7597.40,327000000
2010/7/13,13:07:00,7597.93,7597.93,7597.93,7597.93,326000000
2010/7/13,13:08:00,7593.36,7593.36,7593.36,7593.36,319000000
2010/7/13,13:09:00,7593.30,7593.30,7593.30,7593.30,454000000
2010/7/13,13:10:00,7590.81,7590.81,7590.81,7590.81,424000000
2010/7/13,13:11:00,7588.09,7588.09,7588.09,7588.09,489000000
2010/7/13,13:12:00,7587.87,7587.87,7587.87,7587.87,531000000
2010/7/13,13:13:00,7589.93,7589.93,7589.93,7589.93,510000000
2010/7/13,13:14:00,7592.24,7592.24,7592.24,7592.24,501000000
2010/7/13,13:15:00,7596.32,7596.32,7596.32,7596.32,548000000
2010/7/13,13:16:00,7599.31,7599.31,7599.31,7599.31,384000000
2010/7/13,13:17:00,7599.52,7599.52,7599.52,7599.52,345000000
2010/7/13,13:18:00,7597.97,7597.97,7597.97,7597.97,361000000
2010/7/13,13:19:00,7598.12,7598.12,7598.12,7598.12,310000000
2010/7/13,13:20:00,7595.72,7595.72,7595.72,7595.72,335000000
2010/7/13,13:21:00,7598.60,7598.60,7598.60,7598.60,376000000
2010/7/13,13:22:00,7600.50,7600.50,7600.50,7600.50,398000000
2010/7/13,13:23:00,7600.08,7600.08,7600.08,7600.08,421000000
2010/7/13,13:24:00,7600.75,7600.75,7600.75,7600.75,534000000
2010/7/13,13:25:00,7600.27,7600.27,7600.27,7600.27,516000000
2010/7/13,13:26:00,7600.27,7600.27,7600.27,7600.27,0
2010/7/13,13:27:00,7600.27,7600.27,7600.27,7600.27,0
2010/7/13,13:28:00,7600.27,7600.27,7600.27,7600.27,0
2010/7/13,13:29:00,7600.27,7600.27,7600.27,7600.27,0
2010/7/13,13:30:00,7600.27,7600.27,7597.42,7597.42,380032512
2010/7/14,09:01:00,7688.82,7688.82,7688.82,7688.82,4038000128
2010/7/14,09:02:00,7698.62,7698.62,7698.62,7698.62,1467000064
2010/7/14,09:03:00,7695.25,7695.25,7695.25,7695.25,1284999936
2010/7/14,09:04:00,7694.67,7694.67,7694.67,7694.67,1108999936
2010/7/14,09:05:00,7687.64,7687.64,7687.64,7687.64,984000000
2010/7/14,09:06:00,7684.93,7684.93,7684.93,7684.93,918000000
2010/7/14,09:07:00,7691.31,7691.31,7691.31,7691.31,1028000000
2010/7/14,09:08:00,7695.28,7695.28,7695.28,7695.28,940000000
2010/7/14,09:09:00,7697.99,7697.99,7697.99,7697.99,912000000
2010/7/14,09:10:00,7697.25,7697.25,7697.25,7697.25,900000000
2010/7/14,09:11:00,7696.60,7696.60,7696.60,7696.60,922000000
2010/7/14,09:12:00,7693.94,7693.94,7693.94,7693.94,1049000000
2010/7/14,09:13:00,7692.97,7692.97,7692.97,7692.97,879000000
2010/7/14,09:14:00,7691.29,7691.29,7691.29,7691.29,795000000
2010/7/14,09:15:00,7692.03,7692.03,7692.03,7692.03,801000000
2010/7/14,09:16:00,7688.55,7688.55,7688.55,7688.55,647000000
2010/7/14,09:17:00,7689.06,7689.06,7689.06,7689.06,692000000
2010/7/14,09:18:00,7689.25,7689.25,7689.25,7689.25,613000000
2010/7/14,09:19:00,7691.54,7691.54,7691.54,7691.54,782000000
2010/7/14,09:20:00,7693.72,7693.72,7693.72,7693.72,677000000
2010/7/14,09:21:00,7696.44,7696.44,7696.44,7696.44,762000000
2010/7/14,09:22:00,7695.19,7695.19,7695.19,7695.19,611000000
2010/7/14,09:23:00,7693.72,7693.72,7693.72,7693.72,631000000
2010/7/14,09:24:00,7695.65,7695.65,7695.65,7695.65,608000000
2010/7/14,09:25:00,7692.90,7692.90,7692.90,7692.90,692000000
2010/7/14,09:26:00,7694.48,7694.48,7694.48,7694.48,671000000
2010/7/14,09:27:00,7695.14,7695.14,7695.14,7695.14,625000000
2010/7/14,09:28:00,7694.82,7694.82,7694.82,7694.82,582000000
2010/7/14,09:29:00,7692.89,7692.89,7692.89,7692.89,536000000
2010/7/14,09:30:00,7693.20,7693.20,7693.20,7693.20,541000000
2010/7/14,09:31:00,7692.57,7692.57,7692.57,7692.57,586000000
2010/7/14,09:32:00,7696.43,7696.43,7696.43,7696.43,508000000
2010/7/14,09:33:00,7692.49,7692.49,7692.49,7692.49,438000000
2010/7/14,09:34:00,7692.33,7692.33,7692.33,7692.33,455000000
2010/7/14,09:35:00,7691.95,7691.95,7691.95,7691.95,438000000
2010/7/14,09:36:00,7693.47,7693.47,7693.47,7693.47,425000000
2010/7/14,09:37:00,7692.45,7692.45,7692.45,7692.45,464000000
2010/7/14,09:38:00,7693.05,7693.05,7693.05,7693.05,416000000
2010/7/14,09:39:00,7695.62,7695.62,7695.62,7695.62,454000000
2010/7/14,09:40:00,7696.77,7696.77,7696.77,7696.77,470000000
2010/7/14,09:41:00,7698.86,7698.86,7698.86,7698.86,756000000
2010/7/14,09:42:00,7700.40,7700.40,7700.40,7700.40,550000000
2010/7/14,09:43:00,7702.10,7702.10,7702.10,7702.10,666000000
2010/7/14,09:44:00,7709.71,7709.71,7709.71,7709.71,943000000
2010/7/14,09:45:00,7714.52,7714.52,7714.52,7714.52,1372000000
2010/7/14,09:46:00,7720.63,7720.63,7720.63,7720.63,974000000
2010/7/14,09:47:00,7718.32,7718.32,7718.32,7718.32,871000000
2010/7/14,09:48:00,7716.48,7716.48,7716.48,7716.48,770000000
2010/7/14,09:49:00,7716.16,7716.16,7716.16,7716.16,676000000
2010/7/14,09:50:00,7714.84,7714.84,7714.84,7714.84,567000000
2010/7/14,09:51:00,7712.18,7712.18,7712.18,7712.18,517000000
2010/7/14,09:52:00,7711.24,7711.24,7711.24,7711.24,498000000
2010/7/14,09:53:00,7709.17,7709.17,7709.17,7709.17,482000000
2010/7/14,09:54:00,7709.58,7709.58,7709.58,7709.58,570000000
2010/7/14,09:55:00,7711.09,7711.09,7711.09,7711.09,454000000
2010/7/14,09:56:00,7709.23,7709.23,7709.23,7709.23,411000000
2010/7/14,09:57:00,7705.61,7705.61,7705.61,7705.61,455000000
2010/7/14,09:58:00,7707.38,7707.38,7707.38,7707.38,484000000
2010/7/14,09:59:00,7705.00,7705.00,7705.00,7705.00,551000000
2010/7/14,10:00:00,7708.30,7708.30,7708.30,7708.30,506000000
2010/7/14,10:01:00,7708.05,7708.05,7708.05,7708.05,436000000
2010/7/14,10:02:00,7706.21,7706.21,7706.21,7706.21,449000000
2010/7/14,10:03:00,7702.58,7702.58,7702.58,7702.58,339000000
2010/7/14,10:04:00,7706.18,7706.18,7706.18,7706.18,398000000
2010/7/14,10:05:00,7701.54,7701.54,7701.54,7701.54,308000000
2010/7/14,10:06:00,7701.70,7701.70,7701.70,7701.70,357000000
2010/7/14,10:07:00,7703.57,7703.57,7703.57,7703.57,342000000
2010/7/14,10:08:00,7704.48,7704.48,7704.48,7704.48,409000000
2010/7/14,10:09:00,7704.37,7704.37,7704.37,7704.37,340000000
2010/7/14,10:10:00,7704.56,7704.56,7704.56,7704.56,382000000
2010/7/14,10:11:00,7705.30,7705.30,7705.30,7705.30,455000000
2010/7/14,10:12:00,7708.24,7708.24,7708.24,7708.24,405000000
2010/7/14,10:13:00,7710.85,7710.85,7710.85,7710.85,358000000
2010/7/14,10:14:00,7709.38,7709.38,7709.38,7709.38,465000000
2010/7/14,10:15:00,7710.45,7710.45,7710.45,7710.45,417000000
2010/7/14,10:16:00,7711.31,7711.31,7711.31,7711.31,390000000
2010/7/14,10:17:00,7714.00,7714.00,7714.00,7714.00,494000000
2010/7/14,10:18:00,7717.27,7717.27,7717.27,7717.27,492000000
2010/7/14,10:19:00,7717.33,7717.33,7717.33,7717.33,564000000
2010/7/14,10:20:00,7718.19,7718.19,7718.19,7718.19,417000000
2010/7/14,10:21:00,7711.41,7711.41,7711.41,7711.41,383000000
2010/7/14,10:22:00,7711.25,7711.25,7711.25,7711.25,393000000
2010/7/14,10:23:00,7711.99,7711.99,7711.99,7711.99,373000000
2010/7/14,10:24:00,7709.09,7709.09,7709.09,7709.09,327000000
2010/7/14,10:25:00,7708.66,7708.66,7708.66,7708.66,304000000
2010/7/14,10:26:00,7706.26,7706.26,7706.26,7706.26,323000000
2010/7/14,10:27:00,7706.95,7706.95,7706.95,7706.95,390000000
2010/7/14,10:28:00,7705.98,7705.98,7705.98,7705.98,352000000
2010/7/14,10:29:00,7706.08,7706.08,7706.08,7706.08,303000000
2010/7/14,10:30:00,7707.22,7707.22,7707.22,7707.22,320000000
2010/7/14,10:31:00,7708.66,7708.66,7708.66,7708.66,410000000
2010/7/14,10:32:00,7707.70,7707.70,7707.70,7707.70,330000000
2010/7/14,10:33:00,7708.26,7708.26,7708.26,7708.26,312000000
2010/7/14,10:34:00,7709.32,7709.32,7709.32,7709.32,323000000
2010/7/14,10:35:00,7708.16,7708.16,7708.16,7708.16,327000000
2010/7/14,10:36:00,7712.85,7712.85,7712.85,7712.85,347000000
2010/7/14,10:37:00,7708.30,7708.30,7708.30,7708.30,282000000
2010/7/14,10:38:00,7712.48,7712.48,7712.48,7712.48,357000000
2010/7/14,10:39:00,7708.47,7708.47,7708.47,7708.47,355000000
2010/7/14,10:40:00,7710.94,7710.94,7710.94,7710.94,376000000
2010/7/14,10:41:00,7713.33,7713.33,7713.33,7713.33,325000000
2010/7/14,10:42:00,7710.81,7710.81,7710.81,7710.81,324000000
2010/7/14,10:43:00,7708.63,7708.63,7708.63,7708.63,363000000
2010/7/14,10:44:00,7707.86,7707.86,7707.86,7707.86,319000000
2010/7/14,10:45:00,7708.21,7708.21,7708.21,7708.21,314000000
2010/7/14,10:46:00,7709.78,7709.78,7709.78,7709.78,290000000
2010/7/14,10:47:00,7707.76,7707.76,7707.76,7707.76,311000000
2010/7/14,10:48:00,7707.72,7707.72,7707.72,7707.72,315000000
2010/7/14,10:49:00,7708.25,7708.25,7708.25,7708.25,314000000
2010/7/14,10:50:00,7706.28,7706.28,7706.28,7706.28,323000000
2010/7/14,10:51:00,7708.96,7708.96,7708.96,7708.96,313000000
2010/7/14,10:52:00,7708.63,7708.63,7708.63,7708.63,276000000
2010/7/14,10:53:00,7706.82,7706.82,7706.82,7706.82,309000000
2010/7/14,10:54:00,7707.94,7707.94,7707.94,7707.94,327000000
2010/7/14,10:55:00,7713.66,7713.66,7713.66,7713.66,427000000
2010/7/14,10:56:00,7710.14,7710.14,7710.14,7710.14,276000000
2010/7/14,10:57:00,7709.86,7709.86,7709.86,7709.86,290000000
2010/7/14,10:58:00,7709.43,7709.43,7709.43,7709.43,292000000
2010/7/14,10:59:00,7709.62,7709.62,7709.62,7709.62,285000000
2010/7/14,11:00:00,7708.67,7708.67,7708.67,7708.67,280000000
2010/7/14,11:01:00,7714.92,7714.92,7714.92,7714.92,439000000
2010/7/14,11:02:00,7712.81,7712.81,7712.81,7712.81,321000000
2010/7/14,11:03:00,7710.36,7710.36,7710.36,7710.36,298000000
2010/7/14,11:04:00,7710.45,7710.45,7710.45,7710.45,251000000
2010/7/14,11:05:00,7709.51,7709.51,7709.51,7709.51,349000000
2010/7/14,11:06:00,7710.80,7710.80,7710.80,7710.80,301000000
2010/7/14,11:07:00,7709.35,7709.35,7709.35,7709.35,320000000
2010/7/14,11:08:00,7709.86,7709.86,7709.86,7709.86,414000000
2010/7/14,11:09:00,7712.47,7712.47,7712.47,7712.47,408000000
2010/7/14,11:10:00,7711.52,7711.52,7711.52,7711.52,346000000
2010/7/14,11:11:00,7710.24,7710.24,7710.24,7710.24,350000000
2010/7/14,11:12:00,7711.62,7711.62,7711.62,7711.62,321000000
2010/7/14,11:13:00,7710.89,7710.89,7710.89,7710.89,303000000
2010/7/14,11:14:00,7711.12,7711.12,7711.12,7711.12,321000000
2010/7/14,11:15:00,7711.38,7711.38,7711.38,7711.38,307000000
2010/7/14,11:16:00,7710.47,7710.47,7710.47,7710.47,281000000
2010/7/14,11:17:00,7709.36,7709.36,7709.36,7709.36,273000000
2010/7/14,11:18:00,7708.51,7708.51,7708.51,7708.51,366000000
2010/7/14,11:19:00,7704.43,7704.43,7704.43,7704.43,369000000
2010/7/14,11:20:00,7702.43,7702.43,7702.43,7702.43,330000000
2010/7/14,11:21:00,7702.75,7702.75,7702.75,7702.75,331000000
2010/7/14,11:22:00,7701.12,7701.12,7701.12,7701.12,369000000
2010/7/14,11:23:00,7697.40,7697.40,7697.40,7697.40,346000000
2010/7/14,11:24:00,7695.35,7695.35,7695.35,7695.35,352000000
2010/7/14,11:25:00,7694.45,7694.45,7694.45,7694.45,323000000
2010/7/14,11:26:00,7690.13,7690.13,7690.13,7690.13,468000000
2010/7/14,11:27:00,7687.66,7687.66,7687.66,7687.66,461000000
2010/7/14,11:28:00,7684.54,7684.54,7684.54,7684.54,526000000
2010/7/14,11:29:00,7686.92,7686.92,7686.92,7686.92,460000000
2010/7/14,11:30:00,7685.31,7685.31,7685.31,7685.31,338000000
2010/7/14,11:31:00,7686.35,7686.35,7686.35,7686.35,337000000
2010/7/14,11:32:00,7685.74,7685.74,7685.74,7685.74,281000000
2010/7/14,11:33:00,7686.17,7686.17,7686.17,7686.17,245000000
2010/7/14,11:34:00,7685.46,7685.46,7685.46,7685.46,242000000
2010/7/14,11:35:00,7687.82,7687.82,7687.82,7687.82,215000000
2010/7/14,11:36:00,7686.65,7686.65,7686.65,7686.65,246000000
2010/7/14,11:37:00,7687.64,7687.64,7687.64,7687.64,206000000
2010/7/14,11:38:00,7689.67,7689.67,7689.67,7689.67,225000000
2010/7/14,11:39:00,7689.33,7689.33,7689.33,7689.33,240000000
2010/7/14,11:40:00,7689.61,7689.61,7689.61,7689.61,224000000
2010/7/14,11:41:00,7686.85,7686.85,7686.85,7686.85,237000000
2010/7/14,11:42:00,7688.87,7688.87,7688.87,7688.87,200000000
2010/7/14,11:43:00,7690.65,7690.65,7690.65,7690.65,182000000
2010/7/14,11:44:00,7688.51,7688.51,7688.51,7688.51,184000000
2010/7/14,11:45:00,7689.46,7689.46,7689.46,7689.46,192000000
2010/7/14,11:46:00,7688.11,7688.11,7688.11,7688.11,216000000
2010/7/14,11:47:00,7690.37,7690.37,7690.37,7690.37,278000000
2010/7/14,11:48:00,7690.56,7690.56,7690.56,7690.56,282000000
2010/7/14,11:49:00,7692.22,7692.22,7692.22,7692.22,207000000
2010/7/14,11:50:00,7692.29,7692.29,7692.29,7692.29,236000000
2010/7/14,11:51:00,7692.37,7692.37,7692.37,7692.37,255000000
2010/7/14,11:52:00,7692.15,7692.15,7692.15,7692.15,295000000
2010/7/14,11:53:00,7691.95,7691.95,7691.95,7691.95,233000000
2010/7/14,11:54:00,7691.06,7691.06,7691.06,7691.06,204000000
2010/7/14,11:55:00,7691.91,7691.91,7691.91,7691.91,217000000
2010/7/14,11:56:00,7692.32,7692.32,7692.32,7692.32,275000000
2010/7/14,11:57:00,7693.58,7693.58,7693.58,7693.58,196000000
2010/7/14,11:58:00,7694.31,7694.31,7694.31,7694.31,291000000
2010/7/14,11:59:00,7693.17,7693.17,7693.17,7693.17,243000000
2010/7/14,12:00:00,7693.88,7693.88,7693.88,7693.88,292000000
2010/7/14,12:01:00,7692.40,7692.40,7692.40,7692.40,234000000
2010/7/14,12:02:00,7694.02,7694.02,7694.02,7694.02,207000000
2010/7/14,12:03:00,7692.15,7692.15,7692.15,7692.15,204000000
2010/7/14,12:04:00,7693.96,7693.96,7693.96,7693.96,207000000
2010/7/14,12:05:00,7694.70,7694.70,7694.70,7694.70,197000000
2010/7/14,12:06:00,7692.97,7692.97,7692.97,7692.97,250000000
2010/7/14,12:07:00,7693.82,7693.82,7693.82,7693.82,237000000
2010/7/14,12:08:00,7692.97,7692.97,7692.97,7692.97,230000000
2010/7/14,12:09:00,7693.30,7693.30,7693.30,7693.30,236000000
2010/7/14,12:10:00,7693.85,7693.85,7693.85,7693.85,215000000
2010/7/14,12:11:00,7693.81,7693.81,7693.81,7693.81,199000000
2010/7/14,12:12:00,7691.80,7691.80,7691.80,7691.80,195000000
2010/7/14,12:13:00,7692.93,7692.93,7692.93,7692.93,239000000
2010/7/14,12:14:00,7692.00,7692.00,7692.00,7692.00,226000000
2010/7/14,12:15:00,7692.87,7692.87,7692.87,7692.87,222000000
2010/7/14,12:16:00,7691.08,7691.08,7691.08,7691.08,198000000
2010/7/14,12:17:00,7690.55,7690.55,7690.55,7690.55,263000000
2010/7/14,12:18:00,7692.80,7692.80,7692.80,7692.80,259000000
2010/7/14,12:19:00,7692.91,7692.91,7692.91,7692.91,314000000
2010/7/14,12:20:00,7691.38,7691.38,7691.38,7691.38,257000000
2010/7/14,12:21:00,7692.50,7692.50,7692.50,7692.50,221000000
2010/7/14,12:22:00,7693.89,7693.89,7693.89,7693.89,228000000
2010/7/14,12:23:00,7691.42,7691.42,7691.42,7691.42,219000000
2010/7/14,12:24:00,7694.24,7694.24,7694.24,7694.24,208000000
2010/7/14,12:25:00,7691.07,7691.07,7691.07,7691.07,234000000
2010/7/14,12:26:00,7692.83,7692.83,7692.83,7692.83,269000000
2010/7/14,12:27:00,7690.19,7690.19,7690.19,7690.19,302000000
2010/7/14,12:28:00,7692.08,7692.08,7692.08,7692.08,314000000
2010/7/14,12:29:00,7688.75,7688.75,7688.75,7688.75,266000000
2010/7/14,12:30:00,7687.56,7687.56,7687.56,7687.56,277000000
2010/7/14,12:31:00,7685.60,7685.60,7685.60,7685.60,314000000
2010/7/14,12:32:00,7686.00,7686.00,7686.00,7686.00,284000000
2010/7/14,12:33:00,7684.44,7684.44,7684.44,7684.44,299000000
2010/7/14,12:34:00,7683.83,7683.83,7683.83,7683.83,269000000
2010/7/14,12:35:00,7689.00,7689.00,7689.00,7689.00,336000000
2010/7/14,12:36:00,7687.19,7687.19,7687.19,7687.19,297000000
2010/7/14,12:37:00,7686.50,7686.50,7686.50,7686.50,240000000
2010/7/14,12:38:00,7689.97,7689.97,7689.97,7689.97,224000000
2010/7/14,12:39:00,7688.84,7688.84,7688.84,7688.84,212000000
2010/7/14,12:40:00,7687.14,7687.14,7687.14,7687.14,197000000
2010/7/14,12:41:00,7688.72,7688.72,7688.72,7688.72,209000000
2010/7/14,12:42:00,7685.46,7685.46,7685.46,7685.46,255000000
2010/7/14,12:43:00,7687.16,7687.16,7687.16,7687.16,269000000
2010/7/14,12:44:00,7688.37,7688.37,7688.37,7688.37,235000000
2010/7/14,12:45:00,7687.76,7687.76,7687.76,7687.76,269000000
2010/7/14,12:46:00,7687.05,7687.05,7687.05,7687.05,214000000
2010/7/14,12:47:00,7688.18,7688.18,7688.18,7688.18,252000000
2010/7/14,12:48:00,7687.34,7687.34,7687.34,7687.34,245000000
2010/7/14,12:49:00,7692.60,7692.60,7692.60,7692.60,285000000
2010/7/14,12:50:00,7693.47,7693.47,7693.47,7693.47,519000000
2010/7/14,12:51:00,7696.81,7696.81,7696.81,7696.81,386000000
2010/7/14,12:52:00,7698.89,7698.89,7698.89,7698.89,386000000
2010/7/14,12:53:00,7696.74,7696.74,7696.74,7696.74,315000000
2010/7/14,12:54:00,7697.80,7697.80,7697.80,7697.80,320000000
2010/7/14,12:55:00,7700.34,7700.34,7700.34,7700.34,305000000
2010/7/14,12:56:00,7699.07,7699.07,7699.07,7699.07,299000000
2010/7/14,12:57:00,7700.03,7700.03,7700.03,7700.03,283000000
2010/7/14,12:58:00,7698.21,7698.21,7698.21,7698.21,252000000
2010/7/14,12:59:00,7693.79,7693.79,7693.79,7693.79,230000000
2010/7/14,13:00:00,7694.91,7694.91,7694.91,7694.91,370000000
2010/7/14,13:01:00,7692.90,7692.90,7692.90,7692.90,320000000
2010/7/14,13:02:00,7694.81,7694.81,7694.81,7694.81,396000000
2010/7/14,13:03:00,7696.19,7696.19,7696.19,7696.19,361000000
2010/7/14,13:04:00,7700.67,7700.67,7700.67,7700.67,406000000
2010/7/14,13:05:00,7698.88,7698.88,7698.88,7698.88,381000000
2010/7/14,13:06:00,7703.36,7703.36,7703.36,7703.36,504000000
2010/7/14,13:07:00,7703.33,7703.33,7703.33,7703.33,585000000
2010/7/14,13:08:00,7702.52,7702.52,7702.52,7702.52,476000000
2010/7/14,13:09:00,7701.88,7701.88,7701.88,7701.88,462000000
2010/7/14,13:10:00,7701.05,7701.05,7701.05,7701.05,416000000
2010/7/14,13:11:00,7700.83,7700.83,7700.83,7700.83,453000000
2010/7/14,13:12:00,7700.84,7700.84,7700.84,7700.84,419000000
2010/7/14,13:13:00,7702.04,7702.04,7702.04,7702.04,375000000
2010/7/14,13:14:00,7701.53,7701.53,7701.53,7701.53,388000000
2010/7/14,13:15:00,7704.28,7704.28,7704.28,7704.28,407000000
2010/7/14,13:16:00,7701.32,7701.32,7701.32,7701.32,432000000
2010/7/14,13:17:00,7704.02,7704.02,7704.02,7704.02,444000000
2010/7/14,13:18:00,7702.10,7702.10,7702.10,7702.10,456000000
2010/7/14,13:19:00,7704.21,7704.21,7704.21,7704.21,464000000
2010/7/14,13:20:00,7706.17,7706.17,7706.17,7706.17,514000000
2010/7/14,13:21:00,7708.95,7708.95,7708.95,7708.95,489000000
2010/7/14,13:22:00,7708.04,7708.04,7708.04,7708.04,504000000
2010/7/14,13:23:00,7706.27,7706.27,7706.27,7706.27,581000000
2010/7/14,13:24:00,7706.20,7706.20,7706.20,7706.20,599000000
2010/7/14,13:25:00,7708.62,7708.62,7708.62,7708.62,804000000
2010/7/14,13:26:00,7708.62,7708.62,7708.62,7708.62,0
2010/7/14,13:27:00,7708.62,7708.62,7708.62,7708.62,0
2010/7/14,13:28:00,7708.62,7708.62,7708.62,7708.62,0
2010/7/14,13:29:00,7708.62,7708.62,7708.62,7708.62,0
2010/7/14,13:30:00,7708.62,7714.51,7708.62,7714.51,2350032896
2010/7/15,09:01:00,7699.49,7699.49,7699.49,7699.49,2392000000
2010/7/15,09:02:00,7694.84,7694.84,7694.84,7694.84,770000000
2010/7/15,09:03:00,7691.19,7691.19,7691.19,7691.19,754000000
2010/7/15,09:04:00,7692.71,7692.71,7692.71,7692.71,784000000
2010/7/15,09:05:00,7695.12,7695.12,7695.12,7695.12,681000000
2010/7/15,09:06:00,7695.83,7695.83,7695.83,7695.83,589000000
2010/7/15,09:07:00,7692.75,7692.75,7692.75,7692.75,662000000
2010/7/15,09:08:00,7689.85,7689.85,7689.85,7689.85,765000000
2010/7/15,09:09:00,7688.87,7688.87,7688.87,7688.87,626000000
2010/7/15,09:10:00,7690.96,7690.96,7690.96,7690.96,742000000
2010/7/15,09:11:00,7691.00,7691.00,7691.00,7691.00,691000000
2010/7/15,09:12:00,7694.22,7694.22,7694.22,7694.22,675000000
2010/7/15,09:13:00,7694.18,7694.18,7694.18,7694.18,623000000
2010/7/15,09:14:00,7694.53,7694.53,7694.53,7694.53,578000000
2010/7/15,09:15:00,7692.12,7692.12,7692.12,7692.12,528000000
2010/7/15,09:16:00,7695.30,7695.30,7695.30,7695.30,586000000
2010/7/15,09:17:00,7696.88,7696.88,7696.88,7696.88,634000000
2010/7/15,09:18:00,7699.74,7699.74,7699.74,7699.74,685000000
2010/7/15,09:19:00,7701.81,7701.81,7701.81,7701.81,659000000
2010/7/15,09:20:00,7705.00,7705.00,7705.00,7705.00,677000000
2010/7/15,09:21:00,7708.98,7708.98,7708.98,7708.98,674000000
2010/7/15,09:22:00,7709.39,7709.39,7709.39,7709.39,717000000
2010/7/15,09:23:00,7708.44,7708.44,7708.44,7708.44,669000000
2010/7/15,09:24:00,7712.07,7712.07,7712.07,7712.07,663000000
2010/7/15,09:25:00,7710.59,7710.59,7710.59,7710.59,600000000
2010/7/15,09:26:00,7711.23,7711.23,7711.23,7711.23,588000000
2010/7/15,09:27:00,7712.43,7712.43,7712.43,7712.43,559000000
2010/7/15,09:28:00,7707.61,7707.61,7707.61,7707.61,487000000
2010/7/15,09:29:00,7705.69,7705.69,7705.69,7705.69,505000000
2010/7/15,09:30:00,7703.01,7703.01,7703.01,7703.01,465000000
2010/7/15,09:31:00,7703.36,7703.36,7703.36,7703.36,452000000
2010/7/15,09:32:00,7701.71,7701.71,7701.71,7701.71,521000000
2010/7/15,09:33:00,7700.33,7700.33,7700.33,7700.33,536000000
2010/7/15,09:34:00,7697.74,7697.74,7697.74,7697.74,550000000
2010/7/15,09:35:00,7693.61,7693.61,7693.61,7693.61,477000000
2010/7/15,09:36:00,7693.43,7693.43,7693.43,7693.43,473000000
2010/7/15,09:37:00,7691.46,7691.46,7691.46,7691.46,429000000
2010/7/15,09:38:00,7690.74,7690.74,7690.74,7690.74,455000000
2010/7/15,09:39:00,7690.15,7690.15,7690.15,7690.15,454000000
2010/7/15,09:40:00,7687.88,7687.88,7687.88,7687.88,447000000
2010/7/15,09:41:00,7685.72,7685.72,7685.72,7685.72,396000000
2010/7/15,09:42:00,7684.58,7684.58,7684.58,7684.58,480000000
2010/7/15,09:43:00,7681.87,7681.87,7681.87,7681.87,553000000
2010/7/15,09:44:00,7684.30,7684.30,7684.30,7684.30,679000000
2010/7/15,09:45:00,7686.43,7686.43,7686.43,7686.43,617000000
2010/7/15,09:46:00,7688.93,7688.93,7688.93,7688.93,443000000
2010/7/15,09:47:00,7692.16,7692.16,7692.16,7692.16,383000000
2010/7/15,09:48:00,7693.82,7693.82,7693.82,7693.82,338000000
2010/7/15,09:49:00,7693.01,7693.01,7693.01,7693.01,320000000
2010/7/15,09:50:00,7694.87,7694.87,7694.87,7694.87,345000000
2010/7/15,09:51:00,7696.59,7696.59,7696.59,7696.59,381000000
2010/7/15,09:52:00,7698.50,7698.50,7698.50,7698.50,333000000
2010/7/15,09:53:00,7698.09,7698.09,7698.09,7698.09,406000000
2010/7/15,09:54:00,7701.44,7701.44,7701.44,7701.44,419000000
2010/7/15,09:55:00,7703.57,7703.57,7703.57,7703.57,379000000
2010/7/15,09:56:00,7705.90,7705.90,7705.90,7705.90,404000000
2010/7/15,09:57:00,7706.96,7706.96,7706.96,7706.96,353000000
2010/7/15,09:58:00,7704.58,7704.58,7704.58,7704.58,371000000
2010/7/15,09:59:00,7708.33,7708.33,7708.33,7708.33,406000000
2010/7/15,10:00:00,7707.61,7707.61,7707.61,7707.61,413000000
2010/7/15,10:01:00,7707.67,7707.67,7707.67,7707.67,416000000
2010/7/15,10:02:00,7711.30,7711.30,7711.30,7711.30,427000000
2010/7/15,10:03:00,7719.03,7719.03,7719.03,7719.03,596000000
2010/7/15,10:04:00,7723.24,7723.24,7723.24,7723.24,877000000
2010/7/15,10:05:00,7723.05,7723.05,7723.05,7723.05,629000000
2010/7/15,10:06:00,7724.63,7724.63,7724.63,7724.63,583000000
2010/7/15,10:07:00,7727.10,7727.10,7727.10,7727.10,594000000
2010/7/15,10:08:00,7727.66,7727.66,7727.66,7727.66,579000000
2010/7/15,10:09:00,7725.68,7725.68,7725.68,7725.68,479000000
2010/7/15,10:10:00,7725.13,7725.13,7725.13,7725.13,490000000
2010/7/15,10:11:00,7722.41,7722.41,7722.41,7722.41,457000000
2010/7/15,10:12:00,7721.19,7721.19,7721.19,7721.19,361000000
2010/7/15,10:13:00,7720.42,7720.42,7720.42,7720.42,407000000
2010/7/15,10:14:00,7726.88,7726.88,7726.88,7726.88,469000000
2010/7/15,10:15:00,7729.75,7729.75,7729.75,7729.75,516000000
2010/7/15,10:16:00,7726.11,7726.11,7726.11,7726.11,432000000
2010/7/15,10:17:00,7724.83,7724.83,7724.83,7724.83,351000000
2010/7/15,10:18:00,7723.61,7723.61,7723.61,7723.61,361000000
2010/7/15,10:19:00,7723.67,7723.67,7723.67,7723.67,319000000
2010/7/15,10:20:00,7722.97,7722.97,7722.97,7722.97,330000000
2010/7/15,10:21:00,7722.48,7722.48,7722.48,7722.48,305000000
2010/7/15,10:22:00,7721.52,7721.52,7721.52,7721.52,263000000
2010/7/15,10:23:00,7723.68,7723.68,7723.68,7723.68,301000000
2010/7/15,10:24:00,7728.14,7728.14,7728.14,7728.14,332000000
2010/7/15,10:25:00,7732.31,7732.31,7732.31,7732.31,436000000
2010/7/15,10:26:00,7731.53,7731.53,7731.53,7731.53,360000000
2010/7/15,10:27:00,7731.90,7731.90,7731.90,7731.90,256000000
2010/7/15,10:28:00,7729.77,7729.77,7729.77,7729.77,338000000
2010/7/15,10:29:00,7729.76,7729.76,7729.76,7729.76,303000000
2010/7/15,10:30:00,7727.38,7727.38,7727.38,7727.38,326000000
2010/7/15,10:31:00,7728.49,7728.49,7728.49,7728.49,311000000
2010/7/15,10:32:00,7729.01,7729.01,7729.01,7729.01,354000000
2010/7/15,10:33:00,7728.56,7728.56,7728.56,7728.56,386000000
2010/7/15,10:34:00,7727.33,7727.33,7727.33,7727.33,386000000
2010/7/15,10:35:00,7726.58,7726.58,7726.58,7726.58,353000000
2010/7/15,10:36:00,7725.00,7725.00,7725.00,7725.00,293000000
2010/7/15,10:37:00,7721.94,7721.94,7721.94,7721.94,308000000
2010/7/15,10:38:00,7721.52,7721.52,7721.52,7721.52,328000000
2010/7/15,10:39:00,7719.85,7719.85,7719.85,7719.85,328000000
2010/7/15,10:40:00,7718.68,7718.68,7718.68,7718.68,380000000
2010/7/15,10:41:00,7713.97,7713.97,7713.97,7713.97,358000000
2010/7/15,10:42:00,7713.39,7713.39,7713.39,7713.39,347000000
2010/7/15,10:43:00,7711.71,7711.71,7711.71,7711.71,308000000
2010/7/15,10:44:00,7711.00,7711.00,7711.00,7711.00,329000000
2010/7/15,10:45:00,7708.63,7708.63,7708.63,7708.63,300000000
2010/7/15,10:46:00,7709.06,7709.06,7709.06,7709.06,270000000
2010/7/15,10:47:00,7706.87,7706.87,7706.87,7706.87,239000000
2010/7/15,10:48:00,7706.56,7706.56,7706.56,7706.56,254000000
2010/7/15,10:49:00,7706.67,7706.67,7706.67,7706.67,315000000
2010/7/15,10:50:00,7710.52,7710.52,7710.52,7710.52,290000000
2010/7/15,10:51:00,7713.35,7713.35,7713.35,7713.35,259000000
2010/7/15,10:52:00,7715.86,7715.86,7715.86,7715.86,363000000
2010/7/15,10:53:00,7718.80,7718.80,7718.80,7718.80,293000000
2010/7/15,10:54:00,7717.14,7717.14,7717.14,7717.14,326000000
2010/7/15,10:55:00,7718.42,7718.42,7718.42,7718.42,338000000
2010/7/15,10:56:00,7717.79,7717.79,7717.79,7717.79,220000000
2010/7/15,10:57:00,7719.89,7719.89,7719.89,7719.89,271000000
2010/7/15,10:58:00,7717.67,7717.67,7717.67,7717.67,222000000
2010/7/15,10:59:00,7717.21,7717.21,7717.21,7717.21,259000000
2010/7/15,11:00:00,7716.34,7716.34,7716.34,7716.34,207000000
2010/7/15,11:01:00,7713.87,7713.87,7713.87,7713.87,238000000
2010/7/15,11:02:00,7712.25,7712.25,7712.25,7712.25,272000000
2010/7/15,11:03:00,7711.33,7711.33,7711.33,7711.33,250000000
2010/7/15,11:04:00,7712.04,7712.04,7712.04,7712.04,246000000
2010/7/15,11:05:00,7709.32,7709.32,7709.32,7709.32,264000000
2010/7/15,11:06:00,7712.63,7712.63,7712.63,7712.63,227000000
2010/7/15,11:07:00,7710.94,7710.94,7710.94,7710.94,185000000
2010/7/15,11:08:00,7711.38,7711.38,7711.38,7711.38,218000000
2010/7/15,11:09:00,7710.50,7710.50,7710.50,7710.50,207000000
2010/7/15,11:10:00,7710.51,7710.51,7710.51,7710.51,199000000
2010/7/15,11:11:00,7709.03,7709.03,7709.03,7709.03,240000000
2010/7/15,11:12:00,7712.25,7712.25,7712.25,7712.25,294000000
2010/7/15,11:13:00,7713.09,7713.09,7713.09,7713.09,322000000
2010/7/15,11:14:00,7712.54,7712.54,7712.54,7712.54,239000000
2010/7/15,11:15:00,7711.30,7711.30,7711.30,7711.30,233000000
2010/7/15,11:16:00,7712.98,7712.98,7712.98,7712.98,271000000
2010/7/15,11:17:00,7713.41,7713.41,7713.41,7713.41,202000000
2010/7/15,11:18:00,7712.20,7712.20,7712.20,7712.20,222000000
2010/7/15,11:19:00,7713.78,7713.78,7713.78,7713.78,314000000
2010/7/15,11:20:00,7710.94,7710.94,7710.94,7710.94,231000000
2010/7/15,11:21:00,7710.42,7710.42,7710.42,7710.42,231000000
2010/7/15,11:22:00,7711.27,7711.27,7711.27,7711.27,226000000
2010/7/15,11:23:00,7709.75,7709.75,7709.75,7709.75,208000000
2010/7/15,11:24:00,7710.47,7710.47,7710.47,7710.47,234000000
2010/7/15,11:25:00,7711.38,7711.38,7711.38,7711.38,284000000
2010/7/15,11:26:00,7712.53,7712.53,7712.53,7712.53,279000000
2010/7/15,11:27:00,7713.16,7713.16,7713.16,7713.16,286000000
2010/7/15,11:28:00,7712.11,7712.11,7712.11,7712.11,273000000
2010/7/15,11:29:00,7712.43,7712.43,7712.43,7712.43,289000000
2010/7/15,11:30:00,7712.19,7712.19,7712.19,7712.19,320000000
2010/7/15,11:31:00,7711.79,7711.79,7711.79,7711.79,309000000
2010/7/15,11:32:00,7712.36,7712.36,7712.36,7712.36,300000000
2010/7/15,11:33:00,7710.58,7710.58,7710.58,7710.58,259000000
2010/7/15,11:34:00,7710.54,7710.54,7710.54,7710.54,241000000
2010/7/15,11:35:00,7711.03,7711.03,7711.03,7711.03,220000000
2010/7/15,11:36:00,7717.71,7717.71,7717.71,7717.71,236000000
2010/7/15,11:37:00,7720.88,7720.88,7720.88,7720.88,410000000
2010/7/15,11:38:00,7723.13,7723.13,7723.13,7723.13,314000000
2010/7/15,11:39:00,7723.70,7723.70,7723.70,7723.70,310000000
2010/7/15,11:40:00,7719.21,7719.21,7719.21,7719.21,284000000
2010/7/15,11:41:00,7720.00,7720.00,7720.00,7720.00,284000000
2010/7/15,11:42:00,7718.14,7718.14,7718.14,7718.14,316000000
2010/7/15,11:43:00,7719.28,7719.28,7719.28,7719.28,235000000
2010/7/15,11:44:00,7718.83,7718.83,7718.83,7718.83,273000000
2010/7/15,11:45:00,7719.38,7719.38,7719.38,7719.38,207000000
2010/7/15,11:46:00,7725.81,7725.81,7725.81,7725.81,255000000
2010/7/15,11:47:00,7722.55,7722.55,7722.55,7722.55,206000000
2010/7/15,11:48:00,7722.10,7722.10,7722.10,7722.10,217000000
2010/7/15,11:49:00,7722.33,7722.33,7722.33,7722.33,259000000
2010/7/15,11:50:00,7719.30,7719.30,7719.30,7719.30,269000000
2010/7/15,11:51:00,7719.44,7719.44,7719.44,7719.44,261000000
2010/7/15,11:52:00,7718.80,7718.80,7718.80,7718.80,262000000
2010/7/15,11:53:00,7720.10,7720.10,7720.10,7720.10,227000000
2010/7/15,11:54:00,7718.94,7718.94,7718.94,7718.94,277000000
2010/7/15,11:55:00,7717.01,7717.01,7717.01,7717.01,248000000
2010/7/15,11:56:00,7715.39,7715.39,7715.39,7715.39,206000000
2010/7/15,11:57:00,7714.89,7714.89,7714.89,7714.89,269000000
2010/7/15,11:58:00,7713.22,7713.22,7713.22,7713.22,273000000
2010/7/15,11:59:00,7712.86,7712.86,7712.86,7712.86,295000000
2010/7/15,12:00:00,7712.01,7712.01,7712.01,7712.01,249000000
2010/7/15,12:01:00,7711.53,7711.53,7711.53,7711.53,271000000
2010/7/15,12:02:00,7711.61,7711.61,7711.61,7711.61,240000000
2010/7/15,12:03:00,7711.92,7711.92,7711.92,7711.92,199000000
2010/7/15,12:04:00,7712.14,7712.14,7712.14,7712.14,193000000
2010/7/15,12:05:00,7710.94,7710.94,7710.94,7710.94,214000000
2010/7/15,12:06:00,7710.80,7710.80,7710.80,7710.80,244000000
2010/7/15,12:07:00,7712.82,7712.82,7712.82,7712.82,235000000
2010/7/15,12:08:00,7709.66,7709.66,7709.66,7709.66,291000000
2010/7/15,12:09:00,7708.96,7708.96,7708.96,7708.96,239000000
2010/7/15,12:10:00,7709.11,7709.11,7709.11,7709.11,235000000
2010/7/15,12:11:00,7707.76,7707.76,7707.76,7707.76,212000000
2010/7/15,12:12:00,7709.33,7709.33,7709.33,7709.33,229000000
2010/7/15,12:13:00,7708.96,7708.96,7708.96,7708.96,175000000
2010/7/15,12:14:00,7708.15,7708.15,7708.15,7708.15,201000000
2010/7/15,12:15:00,7706.26,7706.26,7706.26,7706.26,274000000
2010/7/15,12:16:00,7706.56,7706.56,7706.56,7706.56,236000000
2010/7/15,12:17:00,7710.26,7710.26,7710.26,7710.26,698000000
2010/7/15,12:18:00,7714.05,7714.05,7714.05,7714.05,222000000
2010/7/15,12:19:00,7715.19,7715.19,7715.19,7715.19,238000000
2010/7/15,12:20:00,7713.00,7713.00,7713.00,7713.00,214000000
2010/7/15,12:21:00,7712.36,7712.36,7712.36,7712.36,217000000
2010/7/15,12:22:00,7711.33,7711.33,7711.33,7711.33,205000000
2010/7/15,12:23:00,7710.33,7710.33,7710.33,7710.33,198000000
2010/7/15,12:24:00,7712.34,7712.34,7712.34,7712.34,347000000
2010/7/15,12:25:00,7710.62,7710.62,7710.62,7710.62,210000000
2010/7/15,12:26:00,7709.48,7709.48,7709.48,7709.48,258000000
2010/7/15,12:27:00,7708.38,7708.38,7708.38,7708.38,256000000
2010/7/15,12:28:00,7706.92,7706.92,7706.92,7706.92,228000000
2010/7/15,12:29:00,7710.68,7710.68,7710.68,7710.68,290000000
2010/7/15,12:30:00,7705.62,7705.62,7705.62,7705.62,253000000
2010/7/15,12:31:00,7706.94,7706.94,7706.94,7706.94,249000000
2010/7/15,12:32:00,7706.41,7706.41,7706.41,7706.41,249000000
2010/7/15,12:33:00,7705.22,7705.22,7705.22,7705.22,217000000
2010/7/15,12:34:00,7704.06,7704.06,7704.06,7704.06,234000000
2010/7/15,12:35:00,7708.42,7708.42,7708.42,7708.42,279000000
2010/7/15,12:36:00,7704.59,7704.59,7704.59,7704.59,273000000
2010/7/15,12:37:00,7703.17,7703.17,7703.17,7703.17,269000000
2010/7/15,12:38:00,7704.50,7704.50,7704.50,7704.50,241000000
2010/7/15,12:39:00,7704.44,7704.44,7704.44,7704.44,259000000
2010/7/15,12:40:00,7702.81,7702.81,7702.81,7702.81,269000000
2010/7/15,12:41:00,7705.41,7705.41,7705.41,7705.41,264000000
2010/7/15,12:42:00,7703.45,7703.45,7703.45,7703.45,239000000
2010/7/15,12:43:00,7703.22,7703.22,7703.22,7703.22,231000000
2010/7/15,12:44:00,7701.32,7701.32,7701.32,7701.32,260000000
2010/7/15,12:45:00,7701.24,7701.24,7701.24,7701.24,235000000
2010/7/15,12:46:00,7700.86,7700.86,7700.86,7700.86,303000000
2010/7/15,12:47:00,7704.59,7704.59,7704.59,7704.59,347000000
2010/7/15,12:48:00,7704.11,7704.11,7704.11,7704.11,284000000
2010/7/15,12:49:00,7707.96,7707.96,7707.96,7707.96,295000000
2010/7/15,12:50:00,7710.50,7710.50,7710.50,7710.50,309000000
2010/7/15,12:51:00,7707.84,7707.84,7707.84,7707.84,337000000
2010/7/15,12:52:00,7707.43,7707.43,7707.43,7707.43,274000000
2010/7/15,12:53:00,7708.01,7708.01,7708.01,7708.01,242000000
2010/7/15,12:54:00,7707.59,7707.59,7707.59,7707.59,299000000
2010/7/15,12:55:00,7707.42,7707.42,7707.42,7707.42,284000000
2010/7/15,12:56:00,7706.99,7706.99,7706.99,7706.99,235000000
2010/7/15,12:57:00,7706.52,7706.52,7706.52,7706.52,233000000
2010/7/15,12:58:00,7704.69,7704.69,7704.69,7704.69,247000000
2010/7/15,12:59:00,7703.94,7703.94,7703.94,7703.94,247000000
2010/7/15,13:00:00,7704.28,7704.28,7704.28,7704.28,236000000
2010/7/15,13:01:00,7702.37,7702.37,7702.37,7702.37,249000000
2010/7/15,13:02:00,7701.89,7701.89,7701.89,7701.89,304000000
2010/7/15,13:03:00,7703.45,7703.45,7703.45,7703.45,328000000
2010/7/15,13:04:00,7701.40,7701.40,7701.40,7701.40,274000000
2010/7/15,13:05:00,7701.83,7701.83,7701.83,7701.83,344000000
2010/7/15,13:06:00,7701.55,7701.55,7701.55,7701.55,306000000
2010/7/15,13:07:00,7706.93,7706.93,7706.93,7706.93,347000000
2010/7/15,13:08:00,7706.25,7706.25,7706.25,7706.25,360000000
2010/7/15,13:09:00,7708.52,7708.52,7708.52,7708.52,364000000
2010/7/15,13:10:00,7706.95,7706.95,7706.95,7706.95,399000000
2010/7/15,13:11:00,7709.06,7709.06,7709.06,7709.06,384000000
2010/7/15,13:12:00,7707.99,7707.99,7707.99,7707.99,412000000
2010/7/15,13:13:00,7706.42,7706.42,7706.42,7706.42,373000000
2010/7/15,13:14:00,7707.44,7707.44,7707.44,7707.44,349000000
2010/7/15,13:15:00,7710.57,7710.57,7710.57,7710.57,439000000
2010/7/15,13:16:00,7713.22,7713.22,7713.22,7713.22,429000000
2010/7/15,13:17:00,7713.94,7713.94,7713.94,7713.94,451000000
2010/7/15,13:18:00,7716.78,7716.78,7716.78,7716.78,557000000
2010/7/15,13:19:00,7718.53,7718.53,7718.53,7718.53,585000000
2010/7/15,13:20:00,7717.72,7717.72,7717.72,7717.72,467000000
2010/7/15,13:21:00,7716.62,7716.62,7716.62,7716.62,476000000
2010/7/15,13:22:00,7715.19,7715.19,7715.19,7715.19,513000000
2010/7/15,13:23:00,7715.77,7715.77,7715.77,7715.77,583000000
2010/7/15,13:24:00,7711.74,7711.74,7711.74,7711.74,663000000
2010/7/15,13:25:00,7710.73,7710.73,7710.73,7710.73,647000000
2010/7/15,13:26:00,7710.73,7710.73,7710.73,7710.73,0
2010/7/15,13:27:00,7710.73,7710.73,7710.73,7710.73,0
2010/7/15,13:28:00,7710.73,7710.73,7710.73,7710.73,0
2010/7/15,13:29:00,7710.73,7710.73,7710.73,7710.73,0
2010/7/15,13:30:00,7710.73,7710.73,7704.52,7704.52,1150032896
2010/7/16,09:01:00,7717.24,7717.24,7717.24,7717.24,2780999936
2010/7/16,09:02:00,7718.85,7718.85,7718.85,7718.85,860000000
2010/7/16,09:03:00,7716.94,7716.94,7716.94,7716.94,832000000
2010/7/16,09:04:00,7714.62,7714.62,7714.62,7714.62,833000000
2010/7/16,09:05:00,7717.00,7717.00,7717.00,7717.00,730000000
2010/7/16,09:06:00,7715.01,7715.01,7715.01,7715.01,776000000
2010/7/16,09:07:00,7713.42,7713.42,7713.42,7713.42,682000000
2010/7/16,09:08:00,7709.76,7709.76,7709.76,7709.76,704000000
2010/7/16,09:09:00,7708.17,7708.17,7708.17,7708.17,705000000
2010/7/16,09:10:00,7706.24,7706.24,7706.24,7706.24,720000000
2010/7/16,09:11:00,7703.49,7703.49,7703.49,7703.49,663000000
2010/7/16,09:12:00,7702.34,7702.34,7702.34,7702.34,597000000
2010/7/16,09:13:00,7700.68,7700.68,7700.68,7700.68,619000000
2010/7/16,09:14:00,7697.63,7697.63,7697.63,7697.63,632000000
2010/7/16,09:15:00,7694.85,7694.85,7694.85,7694.85,672000000
2010/7/16,09:16:00,7694.53,7694.53,7694.53,7694.53,670000000
2010/7/16,09:17:00,7696.00,7696.00,7696.00,7696.00,691000000
2010/7/16,09:18:00,7695.39,7695.39,7695.39,7695.39,638000000
2010/7/16,09:19:00,7698.38,7698.38,7698.38,7698.38,627000000
2010/7/16,09:20:00,7697.38,7697.38,7697.38,7697.38,601000000
2010/7/16,09:21:00,7699.17,7699.17,7699.17,7699.17,610000000
2010/7/16,09:22:00,7699.10,7699.10,7699.10,7699.10,541000000
2010/7/16,09:23:00,7699.52,7699.52,7699.52,7699.52,467000000
2010/7/16,09:24:00,7699.06,7699.06,7699.06,7699.06,540000000
2010/7/16,09:25:00,7697.12,7697.12,7697.12,7697.12,508000000
2010/7/16,09:26:00,7696.05,7696.05,7696.05,7696.05,533000000
2010/7/16,09:27:00,7695.28,7695.28,7695.28,7695.28,571000000
2010/7/16,09:28:00,7694.96,7694.96,7694.96,7694.96,458000000
2010/7/16,09:29:00,7689.88,7689.88,7689.88,7689.88,471000000
2010/7/16,09:30:00,7689.51,7689.51,7689.51,7689.51,457000000
2010/7/16,09:31:00,7688.99,7688.99,7688.99,7688.99,449000000
2010/7/16,09:32:00,7688.49,7688.49,7688.49,7688.49,463000000
2010/7/16,09:33:00,7685.08,7685.08,7685.08,7685.08,468000000
2010/7/16,09:34:00,7685.63,7685.63,7685.63,7685.63,516000000
2010/7/16,09:35:00,7685.67,7685.67,7685.67,7685.67,496000000
2010/7/16,09:36:00,7682.96,7682.96,7682.96,7682.96,464000000
2010/7/16,09:37:00,7682.18,7682.18,7682.18,7682.18,412000000
2010/7/16,09:38:00,7679.44,7679.44,7679.44,7679.44,491000000
2010/7/16,09:39:00,7678.11,7678.11,7678.11,7678.11,612000000
2010/7/16,09:40:00,7676.53,7676.53,7676.53,7676.53,597000000
2010/7/16,09:41:00,7669.68,7669.68,7669.68,7669.68,626000000
2010/7/16,09:42:00,7667.33,7667.33,7667.33,7667.33,702000000
2010/7/16,09:43:00,7665.37,7665.37,7665.37,7665.37,688000000
2010/7/16,09:44:00,7664.81,7664.81,7664.81,7664.81,595000000
2010/7/16,09:45:00,7665.47,7665.47,7665.47,7665.47,494000000
2010/7/16,09:46:00,7662.74,7662.74,7662.74,7662.74,494000000
2010/7/16,09:47:00,7662.71,7662.71,7662.71,7662.71,478000000
2010/7/16,09:48:00,7660.76,7660.76,7660.76,7660.76,489000000
2010/7/16,09:49:00,7660.79,7660.79,7660.79,7660.79,415000000
2010/7/16,09:50:00,7665.03,7665.03,7665.03,7665.03,425000000
2010/7/16,09:51:00,7665.85,7665.85,7665.85,7665.85,403000000
2010/7/16,09:52:00,7662.12,7662.12,7662.12,7662.12,398000000
2010/7/16,09:53:00,7670.42,7670.42,7670.42,7670.42,428000000
2010/7/16,09:54:00,7671.54,7671.54,7671.54,7671.54,362000000
2010/7/16,09:55:00,7672.45,7672.45,7672.45,7672.45,420000000
2010/7/16,09:56:00,7675.47,7675.47,7675.47,7675.47,449000000
2010/7/16,09:57:00,7678.77,7678.77,7678.77,7678.77,419000000
2010/7/16,09:58:00,7681.69,7681.69,7681.69,7681.69,391000000
2010/7/16,09:59:00,7682.65,7682.65,7682.65,7682.65,392000000
2010/7/16,10:00:00,7683.52,7683.52,7683.52,7683.52,335000000
2010/7/16,10:01:00,7682.13,7682.13,7682.13,7682.13,317000000
2010/7/16,10:02:00,7683.07,7683.07,7683.07,7683.07,305000000
2010/7/16,10:03:00,7682.54,7682.54,7682.54,7682.54,292000000
2010/7/16,10:04:00,7682.33,7682.33,7682.33,7682.33,320000000
2010/7/16,10:05:00,7683.63,7683.63,7683.63,7683.63,328000000
2010/7/16,10:06:00,7684.26,7684.26,7684.26,7684.26,312000000
2010/7/16,10:07:00,7682.86,7682.86,7682.86,7682.86,334000000
2010/7/16,10:08:00,7681.62,7681.62,7681.62,7681.62,270000000
2010/7/16,10:09:00,7685.01,7685.01,7685.01,7685.01,278000000
2010/7/16,10:10:00,7684.54,7684.54,7684.54,7684.54,349000000
2010/7/16,10:11:00,7685.95,7685.95,7685.95,7685.95,347000000
2010/7/16,10:12:00,7688.60,7688.60,7688.60,7688.60,364000000
2010/7/16,10:13:00,7689.40,7689.40,7689.40,7689.40,372000000
2010/7/16,10:14:00,7692.40,7692.40,7692.40,7692.40,380000000
2010/7/16,10:15:00,7694.96,7694.96,7694.96,7694.96,395000000
2010/7/16,10:16:00,7696.57,7696.57,7696.57,7696.57,406000000
2010/7/16,10:17:00,7696.44,7696.44,7696.44,7696.44,437000000
2010/7/16,10:18:00,7698.82,7698.82,7698.82,7698.82,465000000
2010/7/16,10:19:00,7700.58,7700.58,7700.58,7700.58,418000000
2010/7/16,10:20:00,7698.96,7698.96,7698.96,7698.96,482000000
2010/7/16,10:21:00,7701.38,7701.38,7701.38,7701.38,419000000
2010/7/16,10:22:00,7703.13,7703.13,7703.13,7703.13,350000000
2010/7/16,10:23:00,7703.74,7703.74,7703.74,7703.74,313000000
2010/7/16,10:24:00,7708.66,7708.66,7708.66,7708.66,475000000
2010/7/16,10:25:00,7709.95,7709.95,7709.95,7709.95,477000000
2010/7/16,10:26:00,7711.37,7711.37,7711.37,7711.37,457000000
2010/7/16,10:27:00,7715.07,7715.07,7715.07,7715.07,377000000
2010/7/16,10:28:00,7711.84,7711.84,7711.84,7711.84,329000000
2010/7/16,10:29:00,7714.16,7714.16,7714.16,7714.16,439000000
2010/7/16,10:30:00,7711.25,7711.25,7711.25,7711.25,348000000
2010/7/16,10:31:00,7710.74,7710.74,7710.74,7710.74,332000000
2010/7/16,10:32:00,7709.18,7709.18,7709.18,7709.18,328000000
2010/7/16,10:33:00,7708.60,7708.60,7708.60,7708.60,351000000
2010/7/16,10:34:00,7708.32,7708.32,7708.32,7708.32,383000000
2010/7/16,10:35:00,7706.83,7706.83,7706.83,7706.83,309000000
2010/7/16,10:36:00,7705.06,7705.06,7705.06,7705.06,326000000
2010/7/16,10:37:00,7704.39,7704.39,7704.39,7704.39,303000000
2010/7/16,10:38:00,7702.10,7702.10,7702.10,7702.10,303000000
2010/7/16,10:39:00,7701.48,7701.48,7701.48,7701.48,302000000
2010/7/16,10:40:00,7699.39,7699.39,7699.39,7699.39,335000000
2010/7/16,10:41:00,7699.60,7699.60,7699.60,7699.60,308000000
2010/7/16,10:42:00,7698.79,7698.79,7698.79,7698.79,292000000
2010/7/16,10:43:00,7699.36,7699.36,7699.36,7699.36,263000000
2010/7/16,10:44:00,7697.85,7697.85,7697.85,7697.85,281000000
2010/7/16,10:45:00,7698.47,7698.47,7698.47,7698.47,295000000
2010/7/16,10:46:00,7697.96,7697.96,7697.96,7697.96,261000000
2010/7/16,10:47:00,7697.49,7697.49,7697.49,7697.49,259000000
2010/7/16,10:48:00,7698.26,7698.26,7698.26,7698.26,245000000
2010/7/16,10:49:00,7695.72,7695.72,7695.72,7695.72,207000000
2010/7/16,10:50:00,7695.34,7695.34,7695.34,7695.34,221000000
2010/7/16,10:51:00,7697.84,7697.84,7697.84,7697.84,244000000
2010/7/16,10:52:00,7695.35,7695.35,7695.35,7695.35,255000000
2010/7/16,10:53:00,7697.96,7697.96,7697.96,7697.96,263000000
2010/7/16,10:54:00,7697.54,7697.54,7697.54,7697.54,244000000
2010/7/16,10:55:00,7698.44,7698.44,7698.44,7698.44,269000000
2010/7/16,10:56:00,7699.07,7699.07,7699.07,7699.07,274000000
2010/7/16,10:57:00,7699.50,7699.50,7699.50,7699.50,268000000
2010/7/16,10:58:00,7700.97,7700.97,7700.97,7700.97,270000000
2010/7/16,10:59:00,7701.62,7701.62,7701.62,7701.62,262000000
2010/7/16,11:00:00,7701.78,7701.78,7701.78,7701.78,221000000
2010/7/16,11:01:00,7701.71,7701.71,7701.71,7701.71,220000000
2010/7/16,11:02:00,7702.54,7702.54,7702.54,7702.54,285000000
2010/7/16,11:03:00,7703.33,7703.33,7703.33,7703.33,329000000
2010/7/16,11:04:00,7706.03,7706.03,7706.03,7706.03,268000000
2010/7/16,11:05:00,7706.87,7706.87,7706.87,7706.87,406000000
2010/7/16,11:06:00,7710.12,7710.12,7710.12,7710.12,365000000
2010/7/16,11:07:00,7708.88,7708.88,7708.88,7708.88,323000000
2010/7/16,11:08:00,7709.64,7709.64,7709.64,7709.64,378000000
2010/7/16,11:09:00,7712.15,7712.15,7712.15,7712.15,376000000
2010/7/16,11:10:00,7714.35,7714.35,7714.35,7714.35,405000000
2010/7/16,11:11:00,7715.62,7715.62,7715.62,7715.62,429000000
2010/7/16,11:12:00,7715.34,7715.34,7715.34,7715.34,471000000
2010/7/16,11:13:00,7717.10,7717.10,7717.10,7717.10,443000000
2010/7/16,11:14:00,7716.46,7716.46,7716.46,7716.46,538000000
2010/7/16,11:15:00,7715.73,7715.73,7715.73,7715.73,490000000
2010/7/16,11:16:00,7716.08,7716.08,7716.08,7716.08,454000000
2010/7/16,11:17:00,7714.48,7714.48,7714.48,7714.48,465000000
2010/7/16,11:18:00,7713.49,7713.49,7713.49,7713.49,364000000
2010/7/16,11:19:00,7714.15,7714.15,7714.15,7714.15,405000000
2010/7/16,11:20:00,7712.07,7712.07,7712.07,7712.07,313000000
2010/7/16,11:21:00,7711.66,7711.66,7711.66,7711.66,334000000
2010/7/16,11:22:00,7712.16,7712.16,7712.16,7712.16,287000000
2010/7/16,11:23:00,7710.13,7710.13,7710.13,7710.13,328000000
2010/7/16,11:24:00,7710.65,7710.65,7710.65,7710.65,367000000
2010/7/16,11:25:00,7713.30,7713.30,7713.30,7713.30,405000000
2010/7/16,11:26:00,7712.33,7712.33,7712.33,7712.33,438000000
2010/7/16,11:27:00,7714.58,7714.58,7714.58,7714.58,508000000
2010/7/16,11:28:00,7716.53,7716.53,7716.53,7716.53,690000000
2010/7/16,11:29:00,7717.68,7717.68,7717.68,7717.68,662000000
2010/7/16,11:30:00,7718.55,7718.55,7718.55,7718.55,499000000
2010/7/16,11:31:00,7719.05,7719.05,7719.05,7719.05,418000000
2010/7/16,11:32:00,7716.50,7716.50,7716.50,7716.50,401000000
2010/7/16,11:33:00,7717.60,7717.60,7717.60,7717.60,346000000
2010/7/16,11:34:00,7716.44,7716.44,7716.44,7716.44,365000000
2010/7/16,11:35:00,7713.06,7713.06,7713.06,7713.06,382000000
2010/7/16,11:36:00,7711.54,7711.54,7711.54,7711.54,382000000
2010/7/16,11:37:00,7711.14,7711.14,7711.14,7711.14,308000000
2010/7/16,11:38:00,7705.86,7705.86,7705.86,7705.86,799000000
2010/7/16,11:39:00,7701.52,7701.52,7701.52,7701.52,513000000
2010/7/16,11:40:00,7702.42,7702.42,7702.42,7702.42,437000000
2010/7/16,11:41:00,7699.91,7699.91,7699.91,7699.91,338000000
2010/7/16,11:42:00,7696.68,7696.68,7696.68,7696.68,393000000
2010/7/16,11:43:00,7696.53,7696.53,7696.53,7696.53,336000000
2010/7/16,11:44:00,7693.77,7693.77,7693.77,7693.77,371000000
2010/7/16,11:45:00,7696.31,7696.31,7696.31,7696.31,302000000
2010/7/16,11:46:00,7696.10,7696.10,7696.10,7696.10,260000000
2010/7/16,11:47:00,7695.82,7695.82,7695.82,7695.82,287000000
2010/7/16,11:48:00,7698.35,7698.35,7698.35,7698.35,281000000
2010/7/16,11:49:00,7698.46,7698.46,7698.46,7698.46,261000000
2010/7/16,11:50:00,7700.89,7700.89,7700.89,7700.89,257000000
2010/7/16,11:51:00,7699.80,7699.80,7699.80,7699.80,237000000
2010/7/16,11:52:00,7698.91,7698.91,7698.91,7698.91,265000000
2010/7/16,11:53:00,7700.37,7700.37,7700.37,7700.37,239000000
2010/7/16,11:54:00,7699.32,7699.32,7699.32,7699.32,252000000
2010/7/16,11:55:00,7700.45,7700.45,7700.45,7700.45,214000000
2010/7/16,11:56:00,7700.13,7700.13,7700.13,7700.13,243000000
2010/7/16,11:57:00,7701.08,7701.08,7701.08,7701.08,214000000
2010/7/16,11:58:00,7699.68,7699.68,7699.68,7699.68,254000000
2010/7/16,11:59:00,7702.91,7702.91,7702.91,7702.91,312000000
2010/7/16,12:00:00,7700.86,7700.86,7700.86,7700.86,259000000
2010/7/16,12:01:00,7700.10,7700.10,7700.10,7700.10,252000000
2010/7/16,12:02:00,7701.45,7701.45,7701.45,7701.45,376000000
2010/7/16,12:03:00,7704.86,7704.86,7704.86,7704.86,351000000
2010/7/16,12:04:00,7706.75,7706.75,7706.75,7706.75,322000000
2010/7/16,12:05:00,7704.56,7704.56,7704.56,7704.56,339000000
2010/7/16,12:06:00,7708.73,7708.73,7708.73,7708.73,317000000
2010/7/16,12:07:00,7707.18,7707.18,7707.18,7707.18,274000000
2010/7/16,12:08:00,7707.06,7707.06,7707.06,7707.06,300000000
2010/7/16,12:09:00,7705.57,7705.57,7705.57,7705.57,277000000
2010/7/16,12:10:00,7708.46,7708.46,7708.46,7708.46,295000000
2010/7/16,12:11:00,7704.91,7704.91,7704.91,7704.91,318000000
2010/7/16,12:12:00,7708.25,7708.25,7708.25,7708.25,307000000
2010/7/16,12:13:00,7704.77,7704.77,7704.77,7704.77,266000000
2010/7/16,12:14:00,7706.68,7706.68,7706.68,7706.68,289000000
2010/7/16,12:15:00,7708.78,7708.78,7708.78,7708.78,293000000
2010/7/16,12:16:00,7708.99,7708.99,7708.99,7708.99,293000000
2010/7/16,12:17:00,7707.98,7707.98,7707.98,7707.98,282000000
2010/7/16,12:18:00,7709.80,7709.80,7709.80,7709.80,293000000
2010/7/16,12:19:00,7708.37,7708.37,7708.37,7708.37,311000000
2010/7/16,12:20:00,7711.37,7711.37,7711.37,7711.37,257000000
2010/7/16,12:21:00,7709.04,7709.04,7709.04,7709.04,297000000
2010/7/16,12:22:00,7709.09,7709.09,7709.09,7709.09,267000000
2010/7/16,12:23:00,7707.79,7707.79,7707.79,7707.79,246000000
2010/7/16,12:24:00,7707.54,7707.54,7707.54,7707.54,242000000
2010/7/16,12:25:00,7707.35,7707.35,7707.35,7707.35,248000000
2010/7/16,12:26:00,7706.16,7706.16,7706.16,7706.16,295000000
2010/7/16,12:27:00,7708.57,7708.57,7708.57,7708.57,279000000
2010/7/16,12:28:00,7707.59,7707.59,7707.59,7707.59,232000000
2010/7/16,12:29:00,7704.33,7704.33,7704.33,7704.33,294000000
2010/7/16,12:30:00,7704.41,7704.41,7704.41,7704.41,287000000
2010/7/16,12:31:00,7705.99,7705.99,7705.99,7705.99,265000000
2010/7/16,12:32:00,7705.55,7705.55,7705.55,7705.55,269000000
2010/7/16,12:33:00,7703.15,7703.15,7703.15,7703.15,239000000
2010/7/16,12:34:00,7703.38,7703.38,7703.38,7703.38,285000000
2010/7/16,12:35:00,7699.53,7699.53,7699.53,7699.53,349000000
2010/7/16,12:36:00,7700.27,7700.27,7700.27,7700.27,321000000
2010/7/16,12:37:00,7697.45,7697.45,7697.45,7697.45,316000000
2010/7/16,12:38:00,7697.08,7697.08,7697.08,7697.08,362000000
2010/7/16,12:39:00,7695.73,7695.73,7695.73,7695.73,473000000
2010/7/16,12:40:00,7693.61,7693.61,7693.61,7693.61,393000000
2010/7/16,12:41:00,7693.08,7693.08,7693.08,7693.08,389000000
2010/7/16,12:42:00,7692.26,7692.26,7692.26,7692.26,430000000
2010/7/16,12:43:00,7692.89,7692.89,7692.89,7692.89,450000000
2010/7/16,12:44:00,7691.88,7691.88,7691.88,7691.88,441000000
2010/7/16,12:45:00,7692.14,7692.14,7692.14,7692.14,364000000
2010/7/16,12:46:00,7693.23,7693.23,7693.23,7693.23,351000000
2010/7/16,12:47:00,7690.42,7690.42,7690.42,7690.42,358000000
2010/7/16,12:48:00,7689.12,7689.12,7689.12,7689.12,422000000
2010/7/16,12:49:00,7688.49,7688.49,7688.49,7688.49,418000000
2010/7/16,12:50:00,7685.82,7685.82,7685.82,7685.82,453000000
2010/7/16,12:51:00,7682.79,7682.79,7682.79,7682.79,603000000
2010/7/16,12:52:00,7679.34,7679.34,7679.34,7679.34,608000000
2010/7/16,12:53:00,7677.00,7677.00,7677.00,7677.00,689000000
2010/7/16,12:54:00,7673.22,7673.22,7673.22,7673.22,621000000
2010/7/16,12:55:00,7672.10,7672.10,7672.10,7672.10,502000000
2010/7/16,12:56:00,7672.11,7672.11,7672.11,7672.11,523000000
2010/7/16,12:57:00,7672.69,7672.69,7672.69,7672.69,457000000
2010/7/16,12:58:00,7677.80,7677.80,7677.80,7677.80,418000000
2010/7/16,12:59:00,7679.64,7679.64,7679.64,7679.64,541000000
2010/7/16,13:00:00,7680.67,7680.67,7680.67,7680.67,326000000
2010/7/16,13:01:00,7680.63,7680.63,7680.63,7680.63,451000000
2010/7/16,13:02:00,7682.89,7682.89,7682.89,7682.89,392000000
2010/7/16,13:03:00,7684.41,7684.41,7684.41,7684.41,382000000
2010/7/16,13:04:00,7685.04,7685.04,7685.04,7685.04,347000000
2010/7/16,13:05:00,7686.72,7686.72,7686.72,7686.72,288000000
2010/7/16,13:06:00,7687.27,7687.27,7687.27,7687.27,318000000
2010/7/16,13:07:00,7687.53,7687.53,7687.53,7687.53,405000000
2010/7/16,13:08:00,7684.15,7684.15,7684.15,7684.15,421000000
2010/7/16,13:09:00,7685.62,7685.62,7685.62,7685.62,374000000
2010/7/16,13:10:00,7683.91,7683.91,7683.91,7683.91,392000000
2010/7/16,13:11:00,7684.31,7684.31,7684.31,7684.31,480000000
2010/7/16,13:12:00,7682.39,7682.39,7682.39,7682.39,504000000
2010/7/16,13:13:00,7680.32,7680.32,7680.32,7680.32,556000000
2010/7/16,13:14:00,7679.66,7679.66,7679.66,7679.66,509000000
2010/7/16,13:15:00,7674.43,7674.43,7674.43,7674.43,557000000
2010/7/16,13:16:00,7674.25,7674.25,7674.25,7674.25,642000000
2010/7/16,13:17:00,7671.42,7671.42,7671.42,7671.42,692000000
2010/7/16,13:18:00,7668.64,7668.64,7668.64,7668.64,666000000
2010/7/16,13:19:00,7667.86,7667.86,7667.86,7667.86,666000000
2010/7/16,13:20:00,7666.90,7666.90,7666.90,7666.90,562000000
2010/7/16,13:21:00,7668.59,7668.59,7668.59,7668.59,623000000
2010/7/16,13:22:00,7668.85,7668.85,7668.85,7668.85,695000000
2010/7/16,13:23:00,7669.56,7669.56,7669.56,7669.56,568000000
2010/7/16,13:24:00,7670.45,7670.45,7670.45,7670.45,729000000
2010/7/16,13:25:00,7675.95,7675.95,7675.95,7675.95,691000000
2010/7/16,13:26:00,7675.95,7675.95,7675.95,7675.95,0
2010/7/16,13:27:00,7675.95,7675.95,7675.95,7675.95,0
2010/7/16,13:28:00,7675.95,7675.95,7675.95,7675.95,0
2010/7/16,13:29:00,7675.95,7675.95,7675.95,7675.95,0
2010/7/16,13:30:00,7675.95,7675.95,7664.57,7664.57,641064960
2010/7/19,09:01:00,7602.68,7602.68,7602.68,7602.68,2691000064
2010/7/19,09:02:00,7602.56,7602.56,7602.56,7602.56,906000000
2010/7/19,09:03:00,7602.30,7602.30,7602.30,7602.30,892000000
2010/7/19,09:04:00,7603.21,7603.21,7603.21,7603.21,768000000
2010/7/19,09:05:00,7603.43,7603.43,7603.43,7603.43,721000000
2010/7/19,09:06:00,7602.28,7602.28,7602.28,7602.28,638000000
2010/7/19,09:07:00,7600.18,7600.18,7600.18,7600.18,572000000
2010/7/19,09:08:00,7599.21,7599.21,7599.21,7599.21,702000000
2010/7/19,09:09:00,7596.26,7596.26,7596.26,7596.26,698000000
2010/7/19,09:10:00,7597.38,7597.38,7597.38,7597.38,572000000
2010/7/19,09:11:00,7599.26,7599.26,7599.26,7599.26,615000000
2010/7/19,09:12:00,7604.89,7604.89,7604.89,7604.89,625000000
2010/7/19,09:13:00,7610.35,7610.35,7610.35,7610.35,703000000
2010/7/19,09:14:00,7614.14,7614.14,7614.14,7614.14,602000000
2010/7/19,09:15:00,7618.91,7618.91,7618.91,7618.91,547000000
2010/7/19,09:16:00,7620.22,7620.22,7620.22,7620.22,505000000
2010/7/19,09:17:00,7622.23,7622.23,7622.23,7622.23,500000000
2010/7/19,09:18:00,7621.97,7621.97,7621.97,7621.97,511000000
2010/7/19,09:19:00,7625.12,7625.12,7625.12,7625.12,470000000
2010/7/19,09:20:00,7627.25,7627.25,7627.25,7627.25,498000000
2010/7/19,09:21:00,7629.99,7629.99,7629.99,7629.99,489000000
2010/7/19,09:22:00,7629.88,7629.88,7629.88,7629.88,477000000
2010/7/19,09:23:00,7629.99,7629.99,7629.99,7629.99,414000000
2010/7/19,09:24:00,7630.44,7630.44,7630.44,7630.44,425000000
2010/7/19,09:25:00,7632.69,7632.69,7632.69,7632.69,420000000
2010/7/19,09:26:00,7629.58,7629.58,7629.58,7629.58,413000000
2010/7/19,09:27:00,7630.12,7630.12,7630.12,7630.12,470000000
2010/7/19,09:28:00,7625.31,7625.31,7625.31,7625.31,397000000
2010/7/19,09:29:00,7622.41,7622.41,7622.41,7622.41,371000000
2010/7/19,09:30:00,7621.54,7621.54,7621.54,7621.54,379000000
2010/7/19,09:31:00,7618.83,7618.83,7618.83,7618.83,438000000
2010/7/19,09:32:00,7614.49,7614.49,7614.49,7614.49,362000000
2010/7/19,09:33:00,7611.28,7611.28,7611.28,7611.28,520000000
2010/7/19,09:34:00,7607.67,7607.67,7607.67,7607.67,431000000
2010/7/19,09:35:00,7606.61,7606.61,7606.61,7606.61,401000000
2010/7/19,09:36:00,7606.32,7606.32,7606.32,7606.32,397000000
2010/7/19,09:37:00,7608.67,7608.67,7608.67,7608.67,310000000
2010/7/19,09:38:00,7606.20,7606.20,7606.20,7606.20,292000000
2010/7/19,09:39:00,7606.87,7606.87,7606.87,7606.87,340000000
2010/7/19,09:40:00,7610.92,7610.92,7610.92,7610.92,295000000
2010/7/19,09:41:00,7613.53,7613.53,7613.53,7613.53,269000000
2010/7/19,09:42:00,7625.98,7625.98,7625.98,7625.98,684000000
2010/7/19,09:43:00,7629.64,7629.64,7629.64,7629.64,584000000
2010/7/19,09:44:00,7633.38,7633.38,7633.38,7633.38,462000000
2010/7/19,09:45:00,7634.91,7634.91,7634.91,7634.91,330000000
2010/7/19,09:46:00,7636.65,7636.65,7636.65,7636.65,298000000
2010/7/19,09:47:00,7633.09,7633.09,7633.09,7633.09,305000000
2010/7/19,09:48:00,7631.48,7631.48,7631.48,7631.48,305000000
2010/7/19,09:49:00,7631.18,7631.18,7631.18,7631.18,272000000
2010/7/19,09:50:00,7630.18,7630.18,7630.18,7630.18,320000000
2010/7/19,09:51:00,7631.37,7631.37,7631.37,7631.37,226000000
2010/7/19,09:52:00,7629.87,7629.87,7629.87,7629.87,227000000
2010/7/19,09:53:00,7628.29,7628.29,7628.29,7628.29,243000000
2010/7/19,09:54:00,7627.50,7627.50,7627.50,7627.50,223000000
2010/7/19,09:55:00,7625.95,7625.95,7625.95,7625.95,227000000
2010/7/19,09:56:00,7629.12,7629.12,7629.12,7629.12,190000000
2010/7/19,09:57:00,7626.19,7626.19,7626.19,7626.19,201000000
2010/7/19,09:58:00,7625.46,7625.46,7625.46,7625.46,207000000
2010/7/19,09:59:00,7629.53,7629.53,7629.53,7629.53,265000000
2010/7/19,10:00:00,7630.21,7630.21,7630.21,7630.21,234000000
2010/7/19,10:01:00,7631.95,7631.95,7631.95,7631.95,321000000
2010/7/19,10:02:00,7629.48,7629.48,7629.48,7629.48,203000000
2010/7/19,10:03:00,7629.89,7629.89,7629.89,7629.89,175000000
2010/7/19,10:04:00,7634.33,7634.33,7634.33,7634.33,255000000
2010/7/19,10:05:00,7636.08,7636.08,7636.08,7636.08,329000000
2010/7/19,10:06:00,7639.08,7639.08,7639.08,7639.08,300000000
2010/7/19,10:07:00,7641.07,7641.07,7641.07,7641.07,242000000
2010/7/19,10:08:00,7641.53,7641.53,7641.53,7641.53,267000000
2010/7/19,10:09:00,7640.09,7640.09,7640.09,7640.09,259000000
2010/7/19,10:10:00,7639.45,7639.45,7639.45,7639.45,237000000
2010/7/19,10:11:00,7642.35,7642.35,7642.35,7642.35,262000000
2010/7/19,10:12:00,7641.73,7641.73,7641.73,7641.73,223000000
2010/7/19,10:13:00,7637.65,7637.65,7637.65,7637.65,193000000
2010/7/19,10:14:00,7636.73,7636.73,7636.73,7636.73,248000000
2010/7/19,10:15:00,7637.64,7637.64,7637.64,7637.64,205000000
2010/7/19,10:16:00,7637.94,7637.94,7637.94,7637.94,180000000
2010/7/19,10:17:00,7636.01,7636.01,7636.01,7636.01,205000000
2010/7/19,10:18:00,7639.30,7639.30,7639.30,7639.30,204000000
2010/7/19,10:19:00,7641.14,7641.14,7641.14,7641.14,273000000
2010/7/19,10:20:00,7642.72,7642.72,7642.72,7642.72,331000000
2010/7/19,10:21:00,7649.26,7649.26,7649.26,7649.26,411000000
2010/7/19,10:22:00,7650.60,7650.60,7650.60,7650.60,319000000
2010/7/19,10:23:00,7651.14,7651.14,7651.14,7651.14,373000000
2010/7/19,10:24:00,7654.82,7654.82,7654.82,7654.82,371000000
2010/7/19,10:25:00,7658.88,7658.88,7658.88,7658.88,394000000
2010/7/19,10:26:00,7657.34,7657.34,7657.34,7657.34,341000000
2010/7/19,10:27:00,7655.20,7655.20,7655.20,7655.20,293000000
2010/7/19,10:28:00,7653.87,7653.87,7653.87,7653.87,254000000
2010/7/19,10:29:00,7653.57,7653.57,7653.57,7653.57,232000000
2010/7/19,10:30:00,7654.26,7654.26,7654.26,7654.26,198000000
2010/7/19,10:31:00,7650.02,7650.02,7650.02,7650.02,243000000
2010/7/19,10:32:00,7650.76,7650.76,7650.76,7650.76,257000000
2010/7/19,10:33:00,7648.03,7648.03,7648.03,7648.03,238000000
2010/7/19,10:34:00,7646.99,7646.99,7646.99,7646.99,236000000
2010/7/19,10:35:00,7645.80,7645.80,7645.80,7645.80,175000000
2010/7/19,10:36:00,7645.22,7645.22,7645.22,7645.22,174000000
2010/7/19,10:37:00,7647.97,7647.97,7647.97,7647.97,195000000
2010/7/19,10:38:00,7649.68,7649.68,7649.68,7649.68,212000000
2010/7/19,10:39:00,7651.17,7651.17,7651.17,7651.17,241000000
2010/7/19,10:40:00,7651.25,7651.25,7651.25,7651.25,218000000
2010/7/19,10:41:00,7654.54,7654.54,7654.54,7654.54,184000000
2010/7/19,10:42:00,7657.99,7657.99,7657.99,7657.99,251000000
2010/7/19,10:43:00,7656.36,7656.36,7656.36,7656.36,211000000
2010/7/19,10:44:00,7653.43,7653.43,7653.43,7653.43,212000000
2010/7/19,10:45:00,7653.36,7653.36,7653.36,7653.36,184000000
2010/7/19,10:46:00,7652.32,7652.32,7652.32,7652.32,207000000
2010/7/19,10:47:00,7654.23,7654.23,7654.23,7654.23,181000000
2010/7/19,10:48:00,7656.24,7656.24,7656.24,7656.24,265000000
2010/7/19,10:49:00,7654.66,7654.66,7654.66,7654.66,189000000
2010/7/19,10:50:00,7660.32,7660.32,7660.32,7660.32,405000000
2010/7/19,10:51:00,7661.83,7661.83,7661.83,7661.83,408000000
2010/7/19,10:52:00,7663.91,7663.91,7663.91,7663.91,278000000
2010/7/19,10:53:00,7664.33,7664.33,7664.33,7664.33,352000000
2010/7/19,10:54:00,7663.86,7663.86,7663.86,7663.86,335000000
2010/7/19,10:55:00,7666.58,7666.58,7666.58,7666.58,322000000
2010/7/19,10:56:00,7664.21,7664.21,7664.21,7664.21,328000000
2010/7/19,10:57:00,7664.36,7664.36,7664.36,7664.36,285000000
2010/7/19,10:58:00,7661.64,7661.64,7661.64,7661.64,222000000
2010/7/19,10:59:00,7660.37,7660.37,7660.37,7660.37,268000000
2010/7/19,11:00:00,7659.91,7659.91,7659.91,7659.91,216000000
2010/7/19,11:01:00,7655.84,7655.84,7655.84,7655.84,206000000
2010/7/19,11:02:00,7655.67,7655.67,7655.67,7655.67,239000000
2010/7/19,11:03:00,7651.85,7651.85,7651.85,7651.85,177000000
2010/7/19,11:04:00,7651.53,7651.53,7651.53,7651.53,178000000
2010/7/19,11:05:00,7654.33,7654.33,7654.33,7654.33,188000000
2010/7/19,11:06:00,7650.98,7650.98,7650.98,7650.98,242000000
2010/7/19,11:07:00,7650.46,7650.46,7650.46,7650.46,234000000
2010/7/19,11:08:00,7650.17,7650.17,7650.17,7650.17,188000000
2010/7/19,11:09:00,7650.02,7650.02,7650.02,7650.02,207000000
2010/7/19,11:10:00,7650.84,7650.84,7650.84,7650.84,306000000
2010/7/19,11:11:00,7652.08,7652.08,7652.08,7652.08,202000000
2010/7/19,11:12:00,7649.88,7649.88,7649.88,7649.88,184000000
2010/7/19,11:13:00,7648.25,7648.25,7648.25,7648.25,226000000
2010/7/19,11:14:00,7647.19,7647.19,7647.19,7647.19,289000000
2010/7/19,11:15:00,7645.85,7645.85,7645.85,7645.85,231000000
2010/7/19,11:16:00,7643.90,7643.90,7643.90,7643.90,189000000
2010/7/19,11:17:00,7641.49,7641.49,7641.49,7641.49,172000000
2010/7/19,11:18:00,7643.42,7643.42,7643.42,7643.42,185000000
2010/7/19,11:19:00,7642.50,7642.50,7642.50,7642.50,236000000
2010/7/19,11:20:00,7643.56,7643.56,7643.56,7643.56,243000000
2010/7/19,11:21:00,7642.90,7642.90,7642.90,7642.90,213000000
2010/7/19,11:22:00,7644.73,7644.73,7644.73,7644.73,193000000
2010/7/19,11:23:00,7644.55,7644.55,7644.55,7644.55,180000000
2010/7/19,11:24:00,7643.97,7643.97,7643.97,7643.97,165000000
2010/7/19,11:25:00,7648.84,7648.84,7648.84,7648.84,193000000
2010/7/19,11:26:00,7643.80,7643.80,7643.80,7643.80,168000000
2010/7/19,11:27:00,7645.48,7645.48,7645.48,7645.48,169000000
2010/7/19,11:28:00,7644.79,7644.79,7644.79,7644.79,216000000
2010/7/19,11:29:00,7647.67,7647.67,7647.67,7647.67,192000000
2010/7/19,11:30:00,7648.74,7648.74,7648.74,7648.74,160000000
2010/7/19,11:31:00,7649.02,7649.02,7649.02,7649.02,181000000
2010/7/19,11:32:00,7649.59,7649.59,7649.59,7649.59,196000000
2010/7/19,11:33:00,7648.97,7648.97,7648.97,7648.97,166000000
2010/7/19,11:34:00,7649.41,7649.41,7649.41,7649.41,191000000
2010/7/19,11:35:00,7648.85,7648.85,7648.85,7648.85,224000000
2010/7/19,11:36:00,7648.81,7648.81,7648.81,7648.81,186000000
2010/7/19,11:37:00,7647.39,7647.39,7647.39,7647.39,200000000
2010/7/19,11:38:00,7646.81,7646.81,7646.81,7646.81,231000000
2010/7/19,11:39:00,7641.60,7641.60,7641.60,7641.60,175000000
2010/7/19,11:40:00,7642.88,7642.88,7642.88,7642.88,165000000
2010/7/19,11:41:00,7642.13,7642.13,7642.13,7642.13,155000000
2010/7/19,11:42:00,7640.94,7640.94,7640.94,7640.94,176000000
2010/7/19,11:43:00,7640.01,7640.01,7640.01,7640.01,158000000
2010/7/19,11:44:00,7639.64,7639.64,7639.64,7639.64,214000000
2010/7/19,11:45:00,7638.50,7638.50,7638.50,7638.50,185000000
2010/7/19,11:46:00,7638.78,7638.78,7638.78,7638.78,179000000
2010/7/19,11:47:00,7638.10,7638.10,7638.10,7638.10,152000000
2010/7/19,11:48:00,7635.98,7635.98,7635.98,7635.98,194000000
2010/7/19,11:49:00,7633.28,7633.28,7633.28,7633.28,232000000
2010/7/19,11:50:00,7633.67,7633.67,7633.67,7633.67,192000000
2010/7/19,11:51:00,7634.52,7634.52,7634.52,7634.52,210000000
2010/7/19,11:52:00,7633.12,7633.12,7633.12,7633.12,198000000
2010/7/19,11:53:00,7637.95,7637.95,7637.95,7637.95,306000000
2010/7/19,11:54:00,7636.93,7636.93,7636.93,7636.93,191000000
2010/7/19,11:55:00,7635.50,7635.50,7635.50,7635.50,193000000
2010/7/19,11:56:00,7635.44,7635.44,7635.44,7635.44,156000000
2010/7/19,11:57:00,7636.48,7636.48,7636.48,7636.48,168000000
2010/7/19,11:58:00,7633.39,7633.39,7633.39,7633.39,125000000
2010/7/19,11:59:00,7634.14,7634.14,7634.14,7634.14,187000000
2010/7/19,12:00:00,7633.86,7633.86,7633.86,7633.86,133000000
2010/7/19,12:01:00,7634.84,7634.84,7634.84,7634.84,173000000
2010/7/19,12:02:00,7639.56,7639.56,7639.56,7639.56,222000000
2010/7/19,12:03:00,7642.46,7642.46,7642.46,7642.46,300000000
2010/7/19,12:04:00,7646.86,7646.86,7646.86,7646.86,201000000
2010/7/19,12:05:00,7645.26,7645.26,7645.26,7645.26,217000000
2010/7/19,12:06:00,7649.42,7649.42,7649.42,7649.42,364000000
2010/7/19,12:07:00,7649.19,7649.19,7649.19,7649.19,256000000
2010/7/19,12:08:00,7653.50,7653.50,7653.50,7653.50,260000000
2010/7/19,12:09:00,7650.44,7650.44,7650.44,7650.44,148000000
2010/7/19,12:10:00,7650.10,7650.10,7650.10,7650.10,176000000
2010/7/19,12:11:00,7648.62,7648.62,7648.62,7648.62,148000000
2010/7/19,12:12:00,7647.72,7647.72,7647.72,7647.72,141000000
2010/7/19,12:13:00,7647.93,7647.93,7647.93,7647.93,128000000
2010/7/19,12:14:00,7647.08,7647.08,7647.08,7647.08,147000000
2010/7/19,12:15:00,7644.04,7644.04,7644.04,7644.04,122000000
2010/7/19,12:16:00,7645.95,7645.95,7645.95,7645.95,149000000
2010/7/19,12:17:00,7643.03,7643.03,7643.03,7643.03,124000000
2010/7/19,12:18:00,7648.16,7648.16,7648.16,7648.16,158000000
2010/7/19,12:19:00,7649.31,7649.31,7649.31,7649.31,276000000
2010/7/19,12:20:00,7650.13,7650.13,7650.13,7650.13,326000000
2010/7/19,12:21:00,7654.83,7654.83,7654.83,7654.83,315000000
2010/7/19,12:22:00,7657.80,7657.80,7657.80,7657.80,229000000
2010/7/19,12:23:00,7657.11,7657.11,7657.11,7657.11,234000000
2010/7/19,12:24:00,7655.31,7655.31,7655.31,7655.31,194000000
2010/7/19,12:25:00,7654.29,7654.29,7654.29,7654.29,176000000
2010/7/19,12:26:00,7653.92,7653.92,7653.92,7653.92,184000000
2010/7/19,12:27:00,7653.46,7653.46,7653.46,7653.46,164000000
2010/7/19,12:28:00,7651.14,7651.14,7651.14,7651.14,145000000
2010/7/19,12:29:00,7649.02,7649.02,7649.02,7649.02,153000000
2010/7/19,12:30:00,7648.89,7648.89,7648.89,7648.89,185000000
2010/7/19,12:31:00,7649.05,7649.05,7649.05,7649.05,184000000
2010/7/19,12:32:00,7648.50,7648.50,7648.50,7648.50,157000000
2010/7/19,12:33:00,7647.33,7647.33,7647.33,7647.33,163000000
2010/7/19,12:34:00,7650.51,7650.51,7650.51,7650.51,137000000
2010/7/19,12:35:00,7648.22,7648.22,7648.22,7648.22,208000000
2010/7/19,12:36:00,7646.22,7646.22,7646.22,7646.22,163000000
2010/7/19,12:37:00,7647.77,7647.77,7647.77,7647.77,163000000
2010/7/19,12:38:00,7645.79,7645.79,7645.79,7645.79,176000000
2010/7/19,12:39:00,7644.68,7644.68,7644.68,7644.68,165000000
2010/7/19,12:40:00,7641.84,7641.84,7641.84,7641.84,174000000
2010/7/19,12:41:00,7640.74,7640.74,7640.74,7640.74,199000000
2010/7/19,12:42:00,7640.01,7640.01,7640.01,7640.01,155000000
2010/7/19,12:43:00,7639.90,7639.90,7639.90,7639.90,177000000
2010/7/19,12:44:00,7638.60,7638.60,7638.60,7638.60,184000000
2010/7/19,12:45:00,7640.03,7640.03,7640.03,7640.03,222000000
2010/7/19,12:46:00,7638.44,7638.44,7638.44,7638.44,183000000
2010/7/19,12:47:00,7639.55,7639.55,7639.55,7639.55,158000000
2010/7/19,12:48:00,7640.36,7640.36,7640.36,7640.36,176000000
2010/7/19,12:49:00,7641.08,7641.08,7641.08,7641.08,236000000
2010/7/19,12:50:00,7642.01,7642.01,7642.01,7642.01,192000000
2010/7/19,12:51:00,7642.31,7642.31,7642.31,7642.31,167000000
2010/7/19,12:52:00,7643.14,7643.14,7643.14,7643.14,173000000
2010/7/19,12:53:00,7642.90,7642.90,7642.90,7642.90,171000000
2010/7/19,12:54:00,7642.93,7642.93,7642.93,7642.93,194000000
2010/7/19,12:55:00,7642.45,7642.45,7642.45,7642.45,194000000
2010/7/19,12:56:00,7642.44,7642.44,7642.44,7642.44,172000000
2010/7/19,12:57:00,7641.93,7641.93,7641.93,7641.93,173000000
2010/7/19,12:58:00,7640.72,7640.72,7640.72,7640.72,172000000
2010/7/19,12:59:00,7642.36,7642.36,7642.36,7642.36,179000000
2010/7/19,13:00:00,7645.08,7645.08,7645.08,7645.08,195000000
2010/7/19,13:01:00,7644.61,7644.61,7644.61,7644.61,234000000
2010/7/19,13:02:00,7641.73,7641.73,7641.73,7641.73,212000000
2010/7/19,13:03:00,7643.81,7643.81,7643.81,7643.81,260000000
2010/7/19,13:04:00,7640.63,7640.63,7640.63,7640.63,217000000
2010/7/19,13:05:00,7639.11,7639.11,7639.11,7639.11,220000000
2010/7/19,13:06:00,7647.19,7647.19,7647.19,7647.19,250000000
2010/7/19,13:07:00,7642.70,7642.70,7642.70,7642.70,280000000
2010/7/19,13:08:00,7642.54,7642.54,7642.54,7642.54,278000000
2010/7/19,13:09:00,7642.56,7642.56,7642.56,7642.56,316000000
2010/7/19,13:10:00,7643.23,7643.23,7643.23,7643.23,323000000
2010/7/19,13:11:00,7641.18,7641.18,7641.18,7641.18,318000000
2010/7/19,13:12:00,7640.10,7640.10,7640.10,7640.10,278000000
2010/7/19,13:13:00,7639.37,7639.37,7639.37,7639.37,374000000
2010/7/19,13:14:00,7638.16,7638.16,7638.16,7638.16,290000000
2010/7/19,13:15:00,7640.52,7640.52,7640.52,7640.52,321000000
2010/7/19,13:16:00,7637.41,7637.41,7637.41,7637.41,333000000
2010/7/19,13:17:00,7638.69,7638.69,7638.69,7638.69,292000000
2010/7/19,13:18:00,7642.09,7642.09,7642.09,7642.09,269000000
2010/7/19,13:19:00,7640.75,7640.75,7640.75,7640.75,359000000
2010/7/19,13:20:00,7646.41,7646.41,7646.41,7646.41,351000000
2010/7/19,13:21:00,7644.82,7644.82,7644.82,7644.82,406000000
2010/7/19,13:22:00,7644.26,7644.26,7644.26,7644.26,353000000
2010/7/19,13:23:00,7648.14,7648.14,7648.14,7648.14,436000000
2010/7/19,13:24:00,7648.46,7648.46,7648.46,7648.46,474000000
2010/7/19,13:25:00,7650.35,7650.35,7650.35,7650.35,516000000
2010/7/19,13:26:00,7650.35,7650.35,7650.35,7650.35,0
2010/7/19,13:27:00,7650.35,7650.35,7650.35,7650.35,0
2010/7/19,13:28:00,7650.35,7650.35,7650.35,7650.35,0
2010/7/19,13:29:00,7650.35,7650.35,7650.35,7650.35,0
2010/7/19,13:30:00,7650.35,7650.35,7649.83,7649.83,580032512
2010/7/20,09:01:00,7678.89,7678.89,7678.89,7678.89,2034000000
2010/7/20,09:02:00,7671.54,7671.54,7671.54,7671.54,749000000
2010/7/20,09:03:00,7674.52,7674.52,7674.52,7674.52,583000000
2010/7/20,09:04:00,7673.07,7673.07,7673.07,7673.07,648000000
2010/7/20,09:05:00,7675.30,7675.30,7675.30,7675.30,628000000
2010/7/20,09:06:00,7674.17,7674.17,7674.17,7674.17,687000000
2010/7/20,09:07:00,7673.47,7673.47,7673.47,7673.47,626000000
2010/7/20,09:08:00,7669.74,7669.74,7669.74,7669.74,526000000
2010/7/20,09:09:00,7667.33,7667.33,7667.33,7667.33,506000000
2010/7/20,09:10:00,7663.93,7663.93,7663.93,7663.93,497000000
2010/7/20,09:11:00,7663.48,7663.48,7663.48,7663.48,490000000
2010/7/20,09:12:00,7666.01,7666.01,7666.01,7666.01,422000000
2010/7/20,09:13:00,7663.80,7663.80,7663.80,7663.80,406000000
2010/7/20,09:14:00,7666.26,7666.26,7666.26,7666.26,435000000
2010/7/20,09:15:00,7664.08,7664.08,7664.08,7664.08,503000000
2010/7/20,09:16:00,7664.25,7664.25,7664.25,7664.25,586000000
2010/7/20,09:17:00,7666.71,7666.71,7666.71,7666.71,465000000
2010/7/20,09:18:00,7667.14,7667.14,7667.14,7667.14,501000000
2010/7/20,09:19:00,7669.94,7669.94,7669.94,7669.94,522000000
2010/7/20,09:20:00,7669.93,7669.93,7669.93,7669.93,451000000
2010/7/20,09:21:00,7672.18,7672.18,7672.18,7672.18,471000000
2010/7/20,09:22:00,7672.25,7672.25,7672.25,7672.25,389000000
2010/7/20,09:23:00,7671.70,7671.70,7671.70,7671.70,383000000
2010/7/20,09:24:00,7674.12,7674.12,7674.12,7674.12,406000000
2010/7/20,09:25:00,7674.71,7674.71,7674.71,7674.71,432000000
2010/7/20,09:26:00,7673.90,7673.90,7673.90,7673.90,465000000
2010/7/20,09:27:00,7674.99,7674.99,7674.99,7674.99,400000000
2010/7/20,09:28:00,7673.17,7673.17,7673.17,7673.17,372000000
2010/7/20,09:29:00,7675.21,7675.21,7675.21,7675.21,454000000
2010/7/20,09:30:00,7674.45,7674.45,7674.45,7674.45,398000000
2010/7/20,09:31:00,7674.32,7674.32,7674.32,7674.32,409000000
2010/7/20,09:32:00,7671.15,7671.15,7671.15,7671.15,416000000
2010/7/20,09:33:00,7671.96,7671.96,7671.96,7671.96,460000000
2010/7/20,09:34:00,7670.37,7670.37,7670.37,7670.37,360000000
2010/7/20,09:35:00,7672.55,7672.55,7672.55,7672.55,359000000
2010/7/20,09:36:00,7670.47,7670.47,7670.47,7670.47,339000000
2010/7/20,09:37:00,7671.43,7671.43,7671.43,7671.43,297000000
2010/7/20,09:38:00,7673.45,7673.45,7673.45,7673.45,305000000
2010/7/20,09:39:00,7675.32,7675.32,7675.32,7675.32,336000000
2010/7/20,09:40:00,7673.49,7673.49,7673.49,7673.49,279000000
2010/7/20,09:41:00,7674.71,7674.71,7674.71,7674.71,404000000
2010/7/20,09:42:00,7673.88,7673.88,7673.88,7673.88,321000000
2010/7/20,09:43:00,7671.94,7671.94,7671.94,7671.94,339000000
2010/7/20,09:44:00,7671.55,7671.55,7671.55,7671.55,367000000
2010/7/20,09:45:00,7670.52,7670.52,7670.52,7670.52,363000000
2010/7/20,09:46:00,7664.80,7664.80,7664.80,7664.80,560000000
2010/7/20,09:47:00,7662.53,7662.53,7662.53,7662.53,489000000
2010/7/20,09:48:00,7658.20,7658.20,7658.20,7658.20,466000000
2010/7/20,09:49:00,7658.40,7658.40,7658.40,7658.40,453000000
2010/7/20,09:50:00,7655.34,7655.34,7655.34,7655.34,413000000
2010/7/20,09:51:00,7654.58,7654.58,7654.58,7654.58,367000000
2010/7/20,09:52:00,7653.44,7653.44,7653.44,7653.44,335000000
2010/7/20,09:53:00,7653.56,7653.56,7653.56,7653.56,316000000
2010/7/20,09:54:00,7652.84,7652.84,7652.84,7652.84,347000000
2010/7/20,09:55:00,7650.18,7650.18,7650.18,7650.18,301000000
2010/7/20,09:56:00,7649.47,7649.47,7649.47,7649.47,365000000
2010/7/20,09:57:00,7648.10,7648.10,7648.10,7648.10,403000000
2010/7/20,09:58:00,7645.73,7645.73,7645.73,7645.73,343000000
2010/7/20,09:59:00,7645.45,7645.45,7645.45,7645.45,328000000
2010/7/20,10:00:00,7644.57,7644.57,7644.57,7644.57,407000000
2010/7/20,10:01:00,7642.01,7642.01,7642.01,7642.01,453000000
2010/7/20,10:02:00,7640.25,7640.25,7640.25,7640.25,383000000
2010/7/20,10:03:00,7638.49,7638.49,7638.49,7638.49,347000000
2010/7/20,10:04:00,7639.45,7639.45,7639.45,7639.45,340000000
2010/7/20,10:05:00,7639.70,7639.70,7639.70,7639.70,301000000
2010/7/20,10:06:00,7640.75,7640.75,7640.75,7640.75,302000000
2010/7/20,10:07:00,7641.79,7641.79,7641.79,7641.79,264000000
2010/7/20,10:08:00,7640.36,7640.36,7640.36,7640.36,361000000
2010/7/20,10:09:00,7644.83,7644.83,7644.83,7644.83,310000000
2010/7/20,10:10:00,7643.77,7643.77,7643.77,7643.77,334000000
2010/7/20,10:11:00,7645.73,7645.73,7645.73,7645.73,298000000
2010/7/20,10:12:00,7648.37,7648.37,7648.37,7648.37,232000000
2010/7/20,10:13:00,7646.72,7646.72,7646.72,7646.72,250000000
2010/7/20,10:14:00,7652.36,7652.36,7652.36,7652.36,316000000
2010/7/20,10:15:00,7655.27,7655.27,7655.27,7655.27,393000000
2010/7/20,10:16:00,7657.72,7657.72,7657.72,7657.72,391000000
2010/7/20,10:17:00,7656.76,7656.76,7656.76,7656.76,324000000
2010/7/20,10:18:00,7657.70,7657.70,7657.70,7657.70,305000000
2010/7/20,10:19:00,7658.04,7658.04,7658.04,7658.04,271000000
2010/7/20,10:20:00,7661.15,7661.15,7661.15,7661.15,288000000
2010/7/20,10:21:00,7666.67,7666.67,7666.67,7666.67,293000000
2010/7/20,10:22:00,7666.32,7666.32,7666.32,7666.32,271000000
2010/7/20,10:23:00,7667.63,7667.63,7667.63,7667.63,264000000
2010/7/20,10:24:00,7668.14,7668.14,7668.14,7668.14,263000000
2010/7/20,10:25:00,7666.51,7666.51,7666.51,7666.51,264000000
2010/7/20,10:26:00,7667.30,7667.30,7667.30,7667.30,275000000
2010/7/20,10:27:00,7666.26,7666.26,7666.26,7666.26,258000000
2010/7/20,10:28:00,7663.96,7663.96,7663.96,7663.96,251000000
2010/7/20,10:29:00,7666.76,7666.76,7666.76,7666.76,222000000
2010/7/20,10:30:00,7667.32,7667.32,7667.32,7667.32,205000000
2010/7/20,10:31:00,7669.77,7669.77,7669.77,7669.77,378000000
2010/7/20,10:32:00,7672.91,7672.91,7672.91,7672.91,224000000
2010/7/20,10:33:00,7674.17,7674.17,7674.17,7674.17,248000000
2010/7/20,10:34:00,7672.91,7672.91,7672.91,7672.91,279000000
2010/7/20,10:35:00,7675.27,7675.27,7675.27,7675.27,361000000
2010/7/20,10:36:00,7676.44,7676.44,7676.44,7676.44,339000000
2010/7/20,10:37:00,7677.32,7677.32,7677.32,7677.32,406000000
2010/7/20,10:38:00,7679.13,7679.13,7679.13,7679.13,301000000
2010/7/20,10:39:00,7679.43,7679.43,7679.43,7679.43,377000000
2010/7/20,10:40:00,7681.52,7681.52,7681.52,7681.52,335000000
2010/7/20,10:41:00,7682.42,7682.42,7682.42,7682.42,285000000
2010/7/20,10:42:00,7678.70,7678.70,7678.70,7678.70,263000000
2010/7/20,10:43:00,7680.05,7680.05,7680.05,7680.05,238000000
2010/7/20,10:44:00,7679.27,7679.27,7679.27,7679.27,240000000
2010/7/20,10:45:00,7678.31,7678.31,7678.31,7678.31,230000000
2010/7/20,10:46:00,7678.06,7678.06,7678.06,7678.06,239000000
2010/7/20,10:47:00,7674.93,7674.93,7674.93,7674.93,238000000
2010/7/20,10:48:00,7675.99,7675.99,7675.99,7675.99,233000000
2010/7/20,10:49:00,7672.17,7672.17,7672.17,7672.17,254000000
2010/7/20,10:50:00,7672.75,7672.75,7672.75,7672.75,241000000
2010/7/20,10:51:00,7670.21,7670.21,7670.21,7670.21,187000000
2010/7/20,10:52:00,7673.80,7673.80,7673.80,7673.80,336000000
2010/7/20,10:53:00,7675.19,7675.19,7675.19,7675.19,245000000
2010/7/20,10:54:00,7673.46,7673.46,7673.46,7673.46,216000000
2010/7/20,10:55:00,7677.91,7677.91,7677.91,7677.91,261000000
2010/7/20,10:56:00,7676.12,7676.12,7676.12,7676.12,230000000
2010/7/20,10:57:00,7675.23,7675.23,7675.23,7675.23,213000000
2010/7/20,10:58:00,7677.17,7677.17,7677.17,7677.17,206000000
2010/7/20,10:59:00,7677.48,7677.48,7677.48,7677.48,193000000
2010/7/20,11:00:00,7678.12,7678.12,7678.12,7678.12,196000000
2010/7/20,11:01:00,7675.38,7675.38,7675.38,7675.38,234000000
2010/7/20,11:02:00,7675.47,7675.47,7675.47,7675.47,230000000
2010/7/20,11:03:00,7677.50,7677.50,7677.50,7677.50,177000000
2010/7/20,11:04:00,7678.97,7678.97,7678.97,7678.97,287000000
2010/7/20,11:05:00,7678.02,7678.02,7678.02,7678.02,250000000
2010/7/20,11:06:00,7676.88,7676.88,7676.88,7676.88,222000000
2010/7/20,11:07:00,7678.07,7678.07,7678.07,7678.07,316000000
2010/7/20,11:08:00,7677.07,7677.07,7677.07,7677.07,285000000
2010/7/20,11:09:00,7677.04,7677.04,7677.04,7677.04,230000000
2010/7/20,11:10:00,7679.44,7679.44,7679.44,7679.44,216000000
2010/7/20,11:11:00,7680.55,7680.55,7680.55,7680.55,219000000
2010/7/20,11:12:00,7678.27,7678.27,7678.27,7678.27,200000000
2010/7/20,11:13:00,7680.86,7680.86,7680.86,7680.86,254000000
2010/7/20,11:14:00,7682.63,7682.63,7682.63,7682.63,280000000
2010/7/20,11:15:00,7681.53,7681.53,7681.53,7681.53,253000000
2010/7/20,11:16:00,7683.45,7683.45,7683.45,7683.45,281000000
2010/7/20,11:17:00,7685.19,7685.19,7685.19,7685.19,336000000
2010/7/20,11:18:00,7685.23,7685.23,7685.23,7685.23,347000000
2010/7/20,11:19:00,7684.94,7684.94,7684.94,7684.94,270000000
2010/7/20,11:20:00,7682.60,7682.60,7682.60,7682.60,272000000
2010/7/20,11:21:00,7686.13,7686.13,7686.13,7686.13,265000000
2010/7/20,11:22:00,7685.24,7685.24,7685.24,7685.24,226000000
2010/7/20,11:23:00,7683.66,7683.66,7683.66,7683.66,219000000
2010/7/20,11:24:00,7684.69,7684.69,7684.69,7684.69,263000000
2010/7/20,11:25:00,7681.38,7681.38,7681.38,7681.38,209000000
2010/7/20,11:26:00,7683.53,7683.53,7683.53,7683.53,217000000
2010/7/20,11:27:00,7681.40,7681.40,7681.40,7681.40,236000000
2010/7/20,11:28:00,7681.46,7681.46,7681.46,7681.46,209000000
2010/7/20,11:29:00,7682.77,7682.77,7682.77,7682.77,246000000
2010/7/20,11:30:00,7684.83,7684.83,7684.83,7684.83,291000000
2010/7/20,11:31:00,7686.49,7686.49,7686.49,7686.49,282000000
2010/7/20,11:32:00,7685.46,7685.46,7685.46,7685.46,259000000
2010/7/20,11:33:00,7685.46,7685.46,7685.46,7685.46,256000000
2010/7/20,11:34:00,7687.84,7687.84,7687.84,7687.84,245000000
2010/7/20,11:35:00,7685.82,7685.82,7685.82,7685.82,248000000
2010/7/20,11:36:00,7692.36,7692.36,7692.36,7692.36,315000000
2010/7/20,11:37:00,7691.35,7691.35,7691.35,7691.35,412000000
2010/7/20,11:38:00,7694.90,7694.90,7694.90,7694.90,428000000
2010/7/20,11:39:00,7695.56,7695.56,7695.56,7695.56,430000000
2010/7/20,11:40:00,7700.36,7700.36,7700.36,7700.36,607000000
2010/7/20,11:41:00,7707.07,7707.07,7707.07,7707.07,747000000
2010/7/20,11:42:00,7711.40,7711.40,7711.40,7711.40,820000000
2010/7/20,11:43:00,7714.34,7714.34,7714.34,7714.34,477000000
2010/7/20,11:44:00,7715.30,7715.30,7715.30,7715.30,441000000
2010/7/20,11:45:00,7711.84,7711.84,7711.84,7711.84,333000000
2010/7/20,11:46:00,7711.29,7711.29,7711.29,7711.29,384000000
2010/7/20,11:47:00,7714.62,7714.62,7714.62,7714.62,307000000
2010/7/20,11:48:00,7712.08,7712.08,7712.08,7712.08,286000000
2010/7/20,11:49:00,7711.17,7711.17,7711.17,7711.17,273000000
2010/7/20,11:50:00,7717.55,7717.55,7717.55,7717.55,372000000
2010/7/20,11:51:00,7724.38,7724.38,7724.38,7724.38,620000000
2010/7/20,11:52:00,7730.38,7730.38,7730.38,7730.38,681000000
2010/7/20,11:53:00,7730.88,7730.88,7730.88,7730.88,635000000
2010/7/20,11:54:00,7728.61,7728.61,7728.61,7728.61,421000000
2010/7/20,11:55:00,7725.40,7725.40,7725.40,7725.40,310000000
2010/7/20,11:56:00,7722.16,7722.16,7722.16,7722.16,295000000
2010/7/20,11:57:00,7721.42,7721.42,7721.42,7721.42,287000000
2010/7/20,11:58:00,7723.82,7723.82,7723.82,7723.82,300000000
2010/7/20,11:59:00,7724.23,7724.23,7724.23,7724.23,354000000
2010/7/20,12:00:00,7722.38,7722.38,7722.38,7722.38,256000000
2010/7/20,12:01:00,7725.54,7725.54,7725.54,7725.54,260000000
2010/7/20,12:02:00,7728.77,7728.77,7728.77,7728.77,218000000
2010/7/20,12:03:00,7723.92,7723.92,7723.92,7723.92,189000000
2010/7/20,12:04:00,7726.00,7726.00,7726.00,7726.00,234000000
2010/7/20,12:05:00,7724.40,7724.40,7724.40,7724.40,219000000
2010/7/20,12:06:00,7723.76,7723.76,7723.76,7723.76,203000000
2010/7/20,12:07:00,7725.53,7725.53,7725.53,7725.53,210000000
2010/7/20,12:08:00,7726.08,7726.08,7726.08,7726.08,247000000
2010/7/20,12:09:00,7727.14,7727.14,7727.14,7727.14,292000000
2010/7/20,12:10:00,7721.90,7721.90,7721.90,7721.90,238000000
2010/7/20,12:11:00,7727.15,7727.15,7727.15,7727.15,266000000
2010/7/20,12:12:00,7724.37,7724.37,7724.37,7724.37,252000000
2010/7/20,12:13:00,7726.13,7726.13,7726.13,7726.13,282000000
2010/7/20,12:14:00,7724.54,7724.54,7724.54,7724.54,231000000
2010/7/20,12:15:00,7720.68,7720.68,7720.68,7720.68,206000000
2010/7/20,12:16:00,7720.48,7720.48,7720.48,7720.48,268000000
2010/7/20,12:17:00,7718.74,7718.74,7718.74,7718.74,247000000
2010/7/20,12:18:00,7716.05,7716.05,7716.05,7716.05,253000000
2010/7/20,12:19:00,7716.16,7716.16,7716.16,7716.16,246000000
2010/7/20,12:20:00,7713.01,7713.01,7713.01,7713.01,241000000
2010/7/20,12:21:00,7714.40,7714.40,7714.40,7714.40,203000000
2010/7/20,12:22:00,7714.01,7714.01,7714.01,7714.01,214000000
2010/7/20,12:23:00,7716.20,7716.20,7716.20,7716.20,285000000
2010/7/20,12:24:00,7717.48,7717.48,7717.48,7717.48,224000000
2010/7/20,12:25:00,7715.17,7715.17,7715.17,7715.17,171000000
2010/7/20,12:26:00,7717.82,7717.82,7717.82,7717.82,207000000
2010/7/20,12:27:00,7715.93,7715.93,7715.93,7715.93,183000000
2010/7/20,12:28:00,7716.89,7716.89,7716.89,7716.89,210000000
2010/7/20,12:29:00,7716.55,7716.55,7716.55,7716.55,254000000
2010/7/20,12:30:00,7717.20,7717.20,7717.20,7717.20,208000000
2010/7/20,12:31:00,7720.90,7720.90,7720.90,7720.90,217000000
2010/7/20,12:32:00,7721.79,7721.79,7721.79,7721.79,253000000
2010/7/20,12:33:00,7720.43,7720.43,7720.43,7720.43,260000000
2010/7/20,12:34:00,7717.57,7717.57,7717.57,7717.57,259000000
2010/7/20,12:35:00,7718.66,7718.66,7718.66,7718.66,227000000
2010/7/20,12:36:00,7718.10,7718.10,7718.10,7718.10,229000000
2010/7/20,12:37:00,7715.32,7715.32,7715.32,7715.32,229000000
2010/7/20,12:38:00,7716.84,7716.84,7716.84,7716.84,233000000
2010/7/20,12:39:00,7714.56,7714.56,7714.56,7714.56,220000000
2010/7/20,12:40:00,7717.43,7717.43,7717.43,7717.43,245000000
2010/7/20,12:41:00,7716.57,7716.57,7716.57,7716.57,217000000
2010/7/20,12:42:00,7718.16,7718.16,7718.16,7718.16,209000000
2010/7/20,12:43:00,7717.63,7717.63,7717.63,7717.63,232000000
2010/7/20,12:44:00,7717.07,7717.07,7717.07,7717.07,195000000
2010/7/20,12:45:00,7716.32,7716.32,7716.32,7716.32,197000000
2010/7/20,12:46:00,7715.46,7715.46,7715.46,7715.46,209000000
2010/7/20,12:47:00,7715.80,7715.80,7715.80,7715.80,225000000
2010/7/20,12:48:00,7714.64,7714.64,7714.64,7714.64,195000000
2010/7/20,12:49:00,7713.20,7713.20,7713.20,7713.20,216000000
2010/7/20,12:50:00,7712.17,7712.17,7712.17,7712.17,276000000
2010/7/20,12:51:00,7711.52,7711.52,7711.52,7711.52,237000000
2010/7/20,12:52:00,7717.27,7717.27,7717.27,7717.27,293000000
2010/7/20,12:53:00,7712.74,7712.74,7712.74,7712.74,262000000
2010/7/20,12:54:00,7716.50,7716.50,7716.50,7716.50,234000000
2010/7/20,12:55:00,7715.33,7715.33,7715.33,7715.33,216000000
2010/7/20,12:56:00,7714.95,7714.95,7714.95,7714.95,192000000
2010/7/20,12:57:00,7716.05,7716.05,7716.05,7716.05,250000000
2010/7/20,12:58:00,7714.42,7714.42,7714.42,7714.42,199000000
2010/7/20,12:59:00,7712.81,7712.81,7712.81,7712.81,183000000
2010/7/20,13:00:00,7714.54,7714.54,7714.54,7714.54,239000000
2010/7/20,13:01:00,7710.57,7710.57,7710.57,7710.57,235000000
2010/7/20,13:02:00,7709.85,7709.85,7709.85,7709.85,284000000
2010/7/20,13:03:00,7710.74,7710.74,7710.74,7710.74,294000000
2010/7/20,13:04:00,7710.38,7710.38,7710.38,7710.38,238000000
2010/7/20,13:05:00,7705.67,7705.67,7705.67,7705.67,268000000
2010/7/20,13:06:00,7714.37,7714.37,7714.37,7714.37,319000000
2010/7/20,13:07:00,7715.59,7715.59,7715.59,7715.59,396000000
2010/7/20,13:08:00,7719.68,7719.68,7719.68,7719.68,462000000
2010/7/20,13:09:00,7721.10,7721.10,7721.10,7721.10,378000000
2010/7/20,13:10:00,7722.66,7722.66,7722.66,7722.66,361000000
2010/7/20,13:11:00,7724.07,7724.07,7724.07,7724.07,433000000
2010/7/20,13:12:00,7722.45,7722.45,7722.45,7722.45,509000000
2010/7/20,13:13:00,7718.33,7718.33,7718.33,7718.33,357000000
2010/7/20,13:14:00,7719.57,7719.57,7719.57,7719.57,326000000
2010/7/20,13:15:00,7719.99,7719.99,7719.99,7719.99,363000000
2010/7/20,13:16:00,7714.68,7714.68,7714.68,7714.68,354000000
2010/7/20,13:17:00,7716.16,7716.16,7716.16,7716.16,365000000
2010/7/20,13:18:00,7715.97,7715.97,7715.97,7715.97,408000000
2010/7/20,13:19:00,7712.16,7712.16,7712.16,7712.16,389000000
2010/7/20,13:20:00,7715.77,7715.77,7715.77,7715.77,372000000
2010/7/20,13:21:00,7714.36,7714.36,7714.36,7714.36,414000000
2010/7/20,13:22:00,7712.88,7712.88,7712.88,7712.88,455000000
2010/7/20,13:23:00,7715.03,7715.03,7715.03,7715.03,478000000
2010/7/20,13:24:00,7713.97,7713.97,7713.97,7713.97,478000000
2010/7/20,13:25:00,7714.96,7714.96,7714.96,7714.96,534000000
2010/7/20,13:26:00,7714.96,7714.96,7714.96,7714.96,0
2010/7/20,13:27:00,7714.96,7714.96,7714.96,7714.96,0
2010/7/20,13:28:00,7714.96,7714.96,7714.96,7714.96,0
2010/7/20,13:29:00,7714.96,7714.96,7714.96,7714.96,0
2010/7/20,13:30:00,7714.96,7714.96,7712.03,7712.03,269032448
2010/7/21,09:00:00,7742.48,7742.48,7742.48,7742.48,27000002
2010/7/21,09:01:00,7742.48,7742.48,7742.48,7742.48,2928000000
2010/7/21,09:02:00,7742.23,7742.23,7742.23,7742.23,887000000
2010/7/21,09:03:00,7742.94,7742.94,7742.94,7742.94,806000000
2010/7/21,09:04:00,7742.39,7742.39,7742.39,7742.39,742000000
2010/7/21,09:05:00,7739.13,7739.13,7739.13,7739.13,769000000
2010/7/21,09:06:00,7735.44,7735.44,7735.44,7735.44,785000000
2010/7/21,09:07:00,7732.91,7732.91,7732.91,7732.91,638000000
2010/7/21,09:08:00,7730.27,7730.27,7730.27,7730.27,641000000
2010/7/21,09:09:00,7727.29,7727.29,7727.29,7727.29,548000000
2010/7/21,09:10:00,7728.66,7728.66,7728.66,7728.66,550000000
2010/7/21,09:11:00,7729.36,7729.36,7729.36,7729.36,654000000
2010/7/21,09:12:00,7728.33,7728.33,7728.33,7728.33,645000000
2010/7/21,09:13:00,7733.60,7733.60,7733.60,7733.60,646000000
2010/7/21,09:14:00,7733.46,7733.46,7733.46,7733.46,595000000
2010/7/21,09:15:00,7734.92,7734.92,7734.92,7734.92,546000000
2010/7/21,09:16:00,7732.58,7732.58,7732.58,7732.58,625000000
2010/7/21,09:17:00,7735.42,7735.42,7735.42,7735.42,606000000
2010/7/21,09:18:00,7736.42,7736.42,7736.42,7736.42,540000000
2010/7/21,09:19:00,7740.53,7740.53,7740.53,7740.53,679000000
2010/7/21,09:20:00,7744.07,7744.07,7744.07,7744.07,682000000
2010/7/21,09:21:00,7744.69,7744.69,7744.69,7744.69,718000000
2010/7/21,09:22:00,7746.92,7746.92,7746.92,7746.92,656000000
2010/7/21,09:23:00,7746.90,7746.90,7746.90,7746.90,703000000
2010/7/21,09:24:00,7748.90,7748.90,7748.90,7748.90,585000000
2010/7/21,09:25:00,7749.62,7749.62,7749.62,7749.62,606000000
2010/7/21,09:26:00,7751.29,7751.29,7751.29,7751.29,690000000
2010/7/21,09:27:00,7752.80,7752.80,7752.80,7752.80,540000000
2010/7/21,09:28:00,7752.75,7752.75,7752.75,7752.75,607000000
2010/7/21,09:29:00,7751.50,7751.50,7751.50,7751.50,556000000
2010/7/21,09:30:00,7751.39,7751.39,7751.39,7751.39,550000000
2010/7/21,09:31:00,7749.32,7749.32,7749.32,7749.32,508000000
2010/7/21,09:32:00,7748.90,7748.90,7748.90,7748.90,474000000
2010/7/21,09:33:00,7745.54,7745.54,7745.54,7745.54,477000000
2010/7/21,09:34:00,7741.79,7741.79,7741.79,7741.79,421000000
2010/7/21,09:35:00,7742.01,7742.01,7742.01,7742.01,443000000
2010/7/21,09:36:00,7739.92,7739.92,7739.92,7739.92,471000000
2010/7/21,09:37:00,7742.42,7742.42,7742.42,7742.42,402000000
2010/7/21,09:38:00,7741.04,7741.04,7741.04,7741.04,408000000
2010/7/21,09:39:00,7738.89,7738.89,7738.89,7738.89,352000000
2010/7/21,09:40:00,7740.51,7740.51,7740.51,7740.51,358000000
2010/7/21,09:41:00,7739.57,7739.57,7739.57,7739.57,401000000
2010/7/21,09:42:00,7741.66,7741.66,7741.66,7741.66,301000000
2010/7/21,09:43:00,7741.86,7741.86,7741.86,7741.86,332000000
2010/7/21,09:44:00,7742.36,7742.36,7742.36,7742.36,364000000
2010/7/21,09:45:00,7740.53,7740.53,7740.53,7740.53,328000000
2010/7/21,09:46:00,7739.76,7739.76,7739.76,7739.76,341000000
2010/7/21,09:47:00,7737.96,7737.96,7737.96,7737.96,333000000
2010/7/21,09:48:00,7735.45,7735.45,7735.45,7735.45,355000000
2010/7/21,09:49:00,7735.67,7735.67,7735.67,7735.67,356000000
2010/7/21,09:50:00,7734.76,7734.76,7734.76,7734.76,335000000
2010/7/21,09:51:00,7733.39,7733.39,7733.39,7733.39,334000000
2010/7/21,09:52:00,7732.09,7732.09,7732.09,7732.09,325000000
2010/7/21,09:53:00,7730.76,7730.76,7730.76,7730.76,325000000
2010/7/21,09:54:00,7728.15,7728.15,7728.15,7728.15,309000000
2010/7/21,09:55:00,7727.97,7727.97,7727.97,7727.97,322000000
2010/7/21,09:56:00,7727.80,7727.80,7727.80,7727.80,334000000
2010/7/21,09:57:00,7725.11,7725.11,7725.11,7725.11,295000000
2010/7/21,09:58:00,7725.99,7725.99,7725.99,7725.99,281000000
2010/7/21,09:59:00,7725.20,7725.20,7725.20,7725.20,339000000
2010/7/21,10:00:00,7724.80,7724.80,7724.80,7724.80,305000000
2010/7/21,10:01:00,7726.32,7726.32,7726.32,7726.32,281000000
2010/7/21,10:02:00,7727.79,7727.79,7727.79,7727.79,324000000
2010/7/21,10:03:00,7728.11,7728.11,7728.11,7728.11,325000000
2010/7/21,10:04:00,7728.01,7728.01,7728.01,7728.01,343000000
2010/7/21,10:05:00,7728.63,7728.63,7728.63,7728.63,313000000
2010/7/21,10:06:00,7727.70,7727.70,7727.70,7727.70,290000000
2010/7/21,10:07:00,7732.78,7732.78,7732.78,7732.78,376000000
2010/7/21,10:08:00,7734.71,7734.71,7734.71,7734.71,354000000
2010/7/21,10:09:00,7734.75,7734.75,7734.75,7734.75,302000000
2010/7/21,10:10:00,7736.76,7736.76,7736.76,7736.76,291000000
2010/7/21,10:11:00,7735.05,7735.05,7735.05,7735.05,288000000
2010/7/21,10:12:00,7735.50,7735.50,7735.50,7735.50,279000000
2010/7/21,10:13:00,7736.00,7736.00,7736.00,7736.00,257000000
2010/7/21,10:14:00,7735.86,7735.86,7735.86,7735.86,282000000
2010/7/21,10:15:00,7735.98,7735.98,7735.98,7735.98,247000000
2010/7/21,10:16:00,7736.15,7736.15,7736.15,7736.15,272000000
2010/7/21,10:17:00,7736.97,7736.97,7736.97,7736.97,245000000
2010/7/21,10:18:00,7735.53,7735.53,7735.53,7735.53,301000000
2010/7/21,10:19:00,7735.80,7735.80,7735.80,7735.80,404000000
2010/7/21,10:20:00,7733.07,7733.07,7733.07,7733.07,392000000
2010/7/21,10:21:00,7732.20,7732.20,7732.20,7732.20,299000000
2010/7/21,10:22:00,7734.74,7734.74,7734.74,7734.74,258000000
2010/7/21,10:23:00,7733.58,7733.58,7733.58,7733.58,303000000
2010/7/21,10:24:00,7733.12,7733.12,7733.12,7733.12,276000000
2010/7/21,10:25:00,7732.51,7732.51,7732.51,7732.51,302000000
2010/7/21,10:26:00,7730.98,7730.98,7730.98,7730.98,282000000
2010/7/21,10:27:00,7732.88,7732.88,7732.88,7732.88,264000000
2010/7/21,10:28:00,7731.19,7731.19,7731.19,7731.19,269000000
2010/7/21,10:29:00,7731.61,7731.61,7731.61,7731.61,239000000
2010/7/21,10:30:00,7732.35,7732.35,7732.35,7732.35,263000000
2010/7/21,10:31:00,7732.05,7732.05,7732.05,7732.05,256000000
2010/7/21,10:32:00,7731.51,7731.51,7731.51,7731.51,332000000
2010/7/21,10:33:00,7732.86,7732.86,7732.86,7732.86,268000000
2010/7/21,10:34:00,7735.19,7735.19,7735.19,7735.19,280000000
2010/7/21,10:35:00,7730.63,7730.63,7730.63,7730.63,374000000
2010/7/21,10:36:00,7727.75,7727.75,7727.75,7727.75,341000000
2010/7/21,10:37:00,7729.50,7729.50,7729.50,7729.50,249000000
2010/7/21,10:38:00,7730.16,7730.16,7730.16,7730.16,297000000
2010/7/21,10:39:00,7730.69,7730.69,7730.69,7730.69,226000000
2010/7/21,10:40:00,7733.67,7733.67,7733.67,7733.67,300000000
2010/7/21,10:41:00,7735.68,7735.68,7735.68,7735.68,315000000
2010/7/21,10:42:00,7735.63,7735.63,7735.63,7735.63,280000000
2010/7/21,10:43:00,7736.53,7736.53,7736.53,7736.53,252000000
2010/7/21,10:44:00,7736.76,7736.76,7736.76,7736.76,296000000
2010/7/21,10:45:00,7738.31,7738.31,7738.31,7738.31,350000000
2010/7/21,10:46:00,7735.38,7735.38,7735.38,7735.38,367000000
2010/7/21,10:47:00,7736.63,7736.63,7736.63,7736.63,300000000
2010/7/21,10:48:00,7735.05,7735.05,7735.05,7735.05,275000000
2010/7/21,10:49:00,7735.36,7735.36,7735.36,7735.36,303000000
2010/7/21,10:50:00,7736.47,7736.47,7736.47,7736.47,293000000
2010/7/21,10:51:00,7738.16,7738.16,7738.16,7738.16,336000000
2010/7/21,10:52:00,7739.01,7739.01,7739.01,7739.01,277000000
2010/7/21,10:53:00,7738.34,7738.34,7738.34,7738.34,302000000
2010/7/21,10:54:00,7739.00,7739.00,7739.00,7739.00,304000000
2010/7/21,10:55:00,7741.48,7741.48,7741.48,7741.48,320000000
2010/7/21,10:56:00,7741.63,7741.63,7741.63,7741.63,392000000
2010/7/21,10:57:00,7743.28,7743.28,7743.28,7743.28,318000000
2010/7/21,10:58:00,7744.55,7744.55,7744.55,7744.55,295000000
2010/7/21,10:59:00,7744.32,7744.32,7744.32,7744.32,260000000
2010/7/21,11:00:00,7742.44,7742.44,7742.44,7742.44,246000000
2010/7/21,11:01:00,7743.77,7743.77,7743.77,7743.77,259000000
2010/7/21,11:02:00,7740.95,7740.95,7740.95,7740.95,227000000
2010/7/21,11:03:00,7744.17,7744.17,7744.17,7744.17,254000000
2010/7/21,11:04:00,7743.32,7743.32,7743.32,7743.32,242000000
2010/7/21,11:05:00,7741.90,7741.90,7741.90,7741.90,279000000
2010/7/21,11:06:00,7740.94,7740.94,7740.94,7740.94,273000000
2010/7/21,11:07:00,7740.50,7740.50,7740.50,7740.50,392000000
2010/7/21,11:08:00,7739.87,7739.87,7739.87,7739.87,261000000
2010/7/21,11:09:00,7739.58,7739.58,7739.58,7739.58,287000000
2010/7/21,11:10:00,7739.59,7739.59,7739.59,7739.59,286000000
2010/7/21,11:11:00,7740.08,7740.08,7740.08,7740.08,307000000
2010/7/21,11:12:00,7738.85,7738.85,7738.85,7738.85,300000000
2010/7/21,11:13:00,7739.51,7739.51,7739.51,7739.51,286000000
2010/7/21,11:14:00,7735.66,7735.66,7735.66,7735.66,309000000
2010/7/21,11:15:00,7736.07,7736.07,7736.07,7736.07,327000000
2010/7/21,11:16:00,7736.66,7736.66,7736.66,7736.66,291000000
2010/7/21,11:17:00,7735.76,7735.76,7735.76,7735.76,263000000
2010/7/21,11:18:00,7736.98,7736.98,7736.98,7736.98,278000000
2010/7/21,11:19:00,7733.73,7733.73,7733.73,7733.73,264000000
2010/7/21,11:20:00,7734.75,7734.75,7734.75,7734.75,304000000
2010/7/21,11:21:00,7733.96,7733.96,7733.96,7733.96,293000000
2010/7/21,11:22:00,7734.65,7734.65,7734.65,7734.65,303000000
2010/7/21,11:23:00,7734.70,7734.70,7734.70,7734.70,273000000
2010/7/21,11:24:00,7733.56,7733.56,7733.56,7733.56,236000000
2010/7/21,11:25:00,7734.00,7734.00,7734.00,7734.00,301000000
2010/7/21,11:26:00,7734.11,7734.11,7734.11,7734.11,245000000
2010/7/21,11:27:00,7734.05,7734.05,7734.05,7734.05,286000000
2010/7/21,11:28:00,7731.65,7731.65,7731.65,7731.65,328000000
2010/7/21,11:29:00,7730.57,7730.57,7730.57,7730.57,288000000
2010/7/21,11:30:00,7728.52,7728.52,7728.52,7728.52,266000000
2010/7/21,11:31:00,7729.68,7729.68,7729.68,7729.68,311000000
2010/7/21,11:32:00,7729.59,7729.59,7729.59,7729.59,302000000
2010/7/21,11:33:00,7728.99,7728.99,7728.99,7728.99,231000000
2010/7/21,11:34:00,7728.28,7728.28,7728.28,7728.28,235000000
2010/7/21,11:35:00,7728.60,7728.60,7728.60,7728.60,228000000
2010/7/21,11:36:00,7728.36,7728.36,7728.36,7728.36,247000000
2010/7/21,11:37:00,7725.91,7725.91,7725.91,7725.91,247000000
2010/7/21,11:38:00,7726.88,7726.88,7726.88,7726.88,271000000
2010/7/21,11:39:00,7724.08,7724.08,7724.08,7724.08,257000000
2010/7/21,11:40:00,7723.82,7723.82,7723.82,7723.82,262000000
2010/7/21,11:41:00,7721.67,7721.67,7721.67,7721.67,319000000
2010/7/21,11:42:00,7723.99,7723.99,7723.99,7723.99,346000000
2010/7/21,11:43:00,7722.42,7722.42,7722.42,7722.42,295000000
2010/7/21,11:44:00,7718.01,7718.01,7718.01,7718.01,304000000
2010/7/21,11:45:00,7720.30,7720.30,7720.30,7720.30,352000000
2010/7/21,11:46:00,7719.27,7719.27,7719.27,7719.27,320000000
2010/7/21,11:47:00,7716.43,7716.43,7716.43,7716.43,361000000
2010/7/21,11:48:00,7715.73,7715.73,7715.73,7715.73,436000000
2010/7/21,11:49:00,7712.05,7712.05,7712.05,7712.05,345000000
2010/7/21,11:50:00,7710.45,7710.45,7710.45,7710.45,329000000
2010/7/21,11:51:00,7711.17,7711.17,7711.17,7711.17,338000000
2010/7/21,11:52:00,7707.20,7707.20,7707.20,7707.20,366000000
2010/7/21,11:53:00,7708.38,7708.38,7708.38,7708.38,320000000
2010/7/21,11:54:00,7709.06,7709.06,7709.06,7709.06,263000000
2010/7/21,11:55:00,7709.94,7709.94,7709.94,7709.94,236000000
2010/7/21,11:56:00,7709.99,7709.99,7709.99,7709.99,223000000
2010/7/21,11:57:00,7710.51,7710.51,7710.51,7710.51,176000000
2010/7/21,11:58:00,7709.68,7709.68,7709.68,7709.68,193000000
2010/7/21,11:59:00,7713.32,7713.32,7713.32,7713.32,180000000
2010/7/21,12:00:00,7714.32,7714.32,7714.32,7714.32,250000000
2010/7/21,12:01:00,7712.83,7712.83,7712.83,7712.83,186000000
2010/7/21,12:02:00,7713.71,7713.71,7713.71,7713.71,211000000
2010/7/21,12:03:00,7714.23,7714.23,7714.23,7714.23,230000000
2010/7/21,12:04:00,7713.34,7713.34,7713.34,7713.34,190000000
2010/7/21,12:05:00,7714.08,7714.08,7714.08,7714.08,172000000
2010/7/21,12:06:00,7715.56,7715.56,7715.56,7715.56,199000000
2010/7/21,12:07:00,7713.79,7713.79,7713.79,7713.79,181000000
2010/7/21,12:08:00,7712.10,7712.10,7712.10,7712.10,163000000
2010/7/21,12:09:00,7713.08,7713.08,7713.08,7713.08,183000000
2010/7/21,12:10:00,7711.56,7711.56,7711.56,7711.56,159000000
2010/7/21,12:11:00,7712.88,7712.88,7712.88,7712.88,227000000
2010/7/21,12:12:00,7713.46,7713.46,7713.46,7713.46,303000000
2010/7/21,12:13:00,7715.30,7715.30,7715.30,7715.30,228000000
2010/7/21,12:14:00,7715.68,7715.68,7715.68,7715.68,167000000
2010/7/21,12:15:00,7713.07,7713.07,7713.07,7713.07,171000000
2010/7/21,12:16:00,7713.56,7713.56,7713.56,7713.56,191000000
2010/7/21,12:17:00,7713.04,7713.04,7713.04,7713.04,187000000
2010/7/21,12:18:00,7712.19,7712.19,7712.19,7712.19,227000000
2010/7/21,12:19:00,7709.82,7709.82,7709.82,7709.82,254000000
2010/7/21,12:20:00,7708.37,7708.37,7708.37,7708.37,250000000
2010/7/21,12:21:00,7705.04,7705.04,7705.04,7705.04,301000000
2010/7/21,12:22:00,7705.34,7705.34,7705.34,7705.34,365000000
2010/7/21,12:23:00,7701.16,7701.16,7701.16,7701.16,395000000
2010/7/21,12:24:00,7697.95,7697.95,7697.95,7697.95,396000000
2010/7/21,12:25:00,7695.73,7695.73,7695.73,7695.73,480000000
2010/7/21,12:26:00,7691.32,7691.32,7691.32,7691.32,494000000
2010/7/21,12:27:00,7691.15,7691.15,7691.15,7691.15,447000000
2010/7/21,12:28:00,7687.63,7687.63,7687.63,7687.63,507000000
2010/7/21,12:29:00,7690.36,7690.36,7690.36,7690.36,390000000
2010/7/21,12:30:00,7688.04,7688.04,7688.04,7688.04,363000000
2010/7/21,12:31:00,7690.09,7690.09,7690.09,7690.09,297000000
2010/7/21,12:32:00,7694.27,7694.27,7694.27,7694.27,299000000
2010/7/21,12:33:00,7694.24,7694.24,7694.24,7694.24,282000000
2010/7/21,12:34:00,7696.49,7696.49,7696.49,7696.49,247000000
2010/7/21,12:35:00,7701.10,7701.10,7701.10,7701.10,247000000
2010/7/21,12:36:00,7703.40,7703.40,7703.40,7703.40,309000000
2010/7/21,12:37:00,7705.30,7705.30,7705.30,7705.30,338000000
2010/7/21,12:38:00,7704.95,7704.95,7704.95,7704.95,273000000
2010/7/21,12:39:00,7702.43,7702.43,7702.43,7702.43,246000000
2010/7/21,12:40:00,7700.82,7700.82,7700.82,7700.82,192000000
2010/7/21,12:41:00,7703.18,7703.18,7703.18,7703.18,246000000
2010/7/21,12:42:00,7702.86,7702.86,7702.86,7702.86,164000000
2010/7/21,12:43:00,7700.56,7700.56,7700.56,7700.56,221000000
2010/7/21,12:44:00,7701.00,7701.00,7701.00,7701.00,185000000
2010/7/21,12:45:00,7701.33,7701.33,7701.33,7701.33,236000000
2010/7/21,12:46:00,7703.26,7703.26,7703.26,7703.26,211000000
2010/7/21,12:47:00,7707.09,7707.09,7707.09,7707.09,238000000
2010/7/21,12:48:00,7711.23,7711.23,7711.23,7711.23,327000000
2010/7/21,12:49:00,7711.20,7711.20,7711.20,7711.20,350000000
2010/7/21,12:50:00,7710.37,7710.37,7710.37,7710.37,293000000
2010/7/21,12:51:00,7707.57,7707.57,7707.57,7707.57,247000000
2010/7/21,12:52:00,7706.65,7706.65,7706.65,7706.65,252000000
2010/7/21,12:53:00,7706.46,7706.46,7706.46,7706.46,244000000
2010/7/21,12:54:00,7707.63,7707.63,7707.63,7707.63,268000000
2010/7/21,12:55:00,7704.68,7704.68,7704.68,7704.68,220000000
2010/7/21,12:56:00,7708.63,7708.63,7708.63,7708.63,264000000
2010/7/21,12:57:00,7704.56,7704.56,7704.56,7704.56,288000000
2010/7/21,12:58:00,7702.79,7702.79,7702.79,7702.79,218000000
2010/7/21,12:59:00,7700.21,7700.21,7700.21,7700.21,262000000
2010/7/21,13:00:00,7698.70,7698.70,7698.70,7698.70,260000000
2010/7/21,13:01:00,7699.55,7699.55,7699.55,7699.55,372000000
2010/7/21,13:02:00,7696.64,7696.64,7696.64,7696.64,311000000
2010/7/21,13:03:00,7698.72,7698.72,7698.72,7698.72,334000000
2010/7/21,13:04:00,7694.68,7694.68,7694.68,7694.68,377000000
2010/7/21,13:05:00,7693.65,7693.65,7693.65,7693.65,342000000
2010/7/21,13:06:00,7693.59,7693.59,7693.59,7693.59,410000000
2010/7/21,13:07:00,7691.29,7691.29,7691.29,7691.29,435000000
2010/7/21,13:08:00,7688.27,7688.27,7688.27,7688.27,383000000
2010/7/21,13:09:00,7685.63,7685.63,7685.63,7685.63,397000000
2010/7/21,13:10:00,7685.03,7685.03,7685.03,7685.03,427000000
2010/7/21,13:11:00,7682.61,7682.61,7682.61,7682.61,419000000
2010/7/21,13:12:00,7682.29,7682.29,7682.29,7682.29,450000000
2010/7/21,13:13:00,7685.33,7685.33,7685.33,7685.33,468000000
2010/7/21,13:14:00,7683.08,7683.08,7683.08,7683.08,391000000
2010/7/21,13:15:00,7683.59,7683.59,7683.59,7683.59,456000000
2010/7/21,13:16:00,7680.99,7680.99,7680.99,7680.99,493000000
2010/7/21,13:17:00,7680.05,7680.05,7680.05,7680.05,457000000
2010/7/21,13:18:00,7680.28,7680.28,7680.28,7680.28,461000000
2010/7/21,13:19:00,7678.30,7678.30,7678.30,7678.30,529000000
2010/7/21,13:20:00,7680.93,7680.93,7680.93,7680.93,541000000
2010/7/21,13:21:00,7681.27,7681.27,7681.27,7681.27,584000000
2010/7/21,13:22:00,7682.70,7682.70,7682.70,7682.70,567000000
2010/7/21,13:23:00,7682.98,7682.98,7682.98,7682.98,544000000
2010/7/21,13:24:00,7690.55,7690.55,7690.55,7690.55,722000000
2010/7/21,13:25:00,7693.29,7693.29,7693.29,7693.29,664000000
2010/7/21,13:26:00,7693.29,7693.29,7693.29,7693.29,0
2010/7/21,13:27:00,7693.29,7693.29,7693.29,7693.29,0
2010/7/21,13:28:00,7693.29,7693.29,7693.29,7693.29,0
2010/7/21,13:29:00,7693.29,7693.29,7693.29,7693.29,0
2010/7/21,13:30:00,7693.29,7701.29,7693.29,7701.29,2119032832
2010/7/22,09:01:00,7699.36,7699.36,7699.36,7699.36,2420999936
2010/7/22,09:02:00,7700.70,7700.70,7700.70,7700.70,772000000
2010/7/22,09:03:00,7703.83,7703.83,7703.83,7703.83,795000000
2010/7/22,09:04:00,7705.03,7705.03,7705.03,7705.03,680000000
2010/7/22,09:05:00,7709.76,7709.76,7709.76,7709.76,620000000
2010/7/22,09:06:00,7709.90,7709.90,7709.90,7709.90,764000000
2010/7/22,09:07:00,7710.54,7710.54,7710.54,7710.54,596000000
2010/7/22,09:08:00,7708.62,7708.62,7708.62,7708.62,547000000
2010/7/22,09:09:00,7710.89,7710.89,7710.89,7710.89,605000000
2010/7/22,09:10:00,7708.67,7708.67,7708.67,7708.67,538000000
2010/7/22,09:11:00,7714.41,7714.41,7714.41,7714.41,707000000
2010/7/22,09:12:00,7714.05,7714.05,7714.05,7714.05,617000000
2010/7/22,09:13:00,7715.22,7715.22,7715.22,7715.22,519000000
2010/7/22,09:14:00,7717.83,7717.83,7717.83,7717.83,592000000
2010/7/22,09:15:00,7718.92,7718.92,7718.92,7718.92,547000000
2010/7/22,09:16:00,7717.64,7717.64,7717.64,7717.64,605000000
2010/7/22,09:17:00,7716.85,7716.85,7716.85,7716.85,518000000
2010/7/22,09:18:00,7715.50,7715.50,7715.50,7715.50,558000000
2010/7/22,09:19:00,7713.92,7713.92,7713.92,7713.92,560000000
2010/7/22,09:20:00,7713.17,7713.17,7713.17,7713.17,487000000
2010/7/22,09:21:00,7713.56,7713.56,7713.56,7713.56,537000000
2010/7/22,09:22:00,7712.98,7712.98,7712.98,7712.98,456000000
2010/7/22,09:23:00,7710.92,7710.92,7710.92,7710.92,579000000
2010/7/22,09:24:00,7708.17,7708.17,7708.17,7708.17,469000000
2010/7/22,09:25:00,7706.22,7706.22,7706.22,7706.22,505000000
2010/7/22,09:26:00,7708.51,7708.51,7708.51,7708.51,448000000
2010/7/22,09:27:00,7707.68,7707.68,7707.68,7707.68,394000000
2010/7/22,09:28:00,7703.66,7703.66,7703.66,7703.66,342000000
2010/7/22,09:29:00,7696.05,7696.05,7696.05,7696.05,649000000
2010/7/22,09:30:00,7682.92,7682.92,7682.92,7682.92,842000000
2010/7/22,09:31:00,7673.46,7673.46,7673.46,7673.46,868000000
2010/7/22,09:32:00,7667.40,7667.40,7667.40,7667.40,690000000
2010/7/22,09:33:00,7670.61,7670.61,7670.61,7670.61,607000000
2010/7/22,09:34:00,7669.82,7669.82,7669.82,7669.82,507000000
2010/7/22,09:35:00,7665.78,7665.78,7665.78,7665.78,571000000
2010/7/22,09:36:00,7668.42,7668.42,7668.42,7668.42,418000000
2010/7/22,09:37:00,7669.47,7669.47,7669.47,7669.47,388000000
2010/7/22,09:38:00,7670.91,7670.91,7670.91,7670.91,343000000
2010/7/22,09:39:00,7675.51,7675.51,7675.51,7675.51,331000000
2010/7/22,09:40:00,7671.56,7671.56,7671.56,7671.56,382000000
2010/7/22,09:41:00,7668.66,7668.66,7668.66,7668.66,439000000
2010/7/22,09:42:00,7669.29,7669.29,7669.29,7669.29,296000000
2010/7/22,09:43:00,7669.33,7669.33,7669.33,7669.33,320000000
2010/7/22,09:44:00,7669.93,7669.93,7669.93,7669.93,277000000
2010/7/22,09:45:00,7669.94,7669.94,7669.94,7669.94,273000000
2010/7/22,09:46:00,7672.82,7672.82,7672.82,7672.82,279000000
2010/7/22,09:47:00,7673.03,7673.03,7673.03,7673.03,289000000
2010/7/22,09:48:00,7673.73,7673.73,7673.73,7673.73,302000000
2010/7/22,09:49:00,7675.19,7675.19,7675.19,7675.19,324000000
2010/7/22,09:50:00,7678.14,7678.14,7678.14,7678.14,308000000
2010/7/22,09:51:00,7680.29,7680.29,7680.29,7680.29,335000000
2010/7/22,09:52:00,7681.04,7681.04,7681.04,7681.04,341000000
2010/7/22,09:53:00,7681.75,7681.75,7681.75,7681.75,312000000
2010/7/22,09:54:00,7681.92,7681.92,7681.92,7681.92,306000000
2010/7/22,09:55:00,7682.77,7682.77,7682.77,7682.77,307000000
2010/7/22,09:56:00,7682.41,7682.41,7682.41,7682.41,264000000
2010/7/22,09:57:00,7680.55,7680.55,7680.55,7680.55,246000000
2010/7/22,09:58:00,7679.89,7679.89,7679.89,7679.89,262000000
2010/7/22,09:59:00,7678.50,7678.50,7678.50,7678.50,294000000
2010/7/22,10:00:00,7680.06,7680.06,7680.06,7680.06,279000000
2010/7/22,10:01:00,7676.56,7676.56,7676.56,7676.56,232000000
2010/7/22,10:02:00,7677.66,7677.66,7677.66,7677.66,256000000
2010/7/22,10:03:00,7676.12,7676.12,7676.12,7676.12,242000000
2010/7/22,10:04:00,7678.15,7678.15,7678.15,7678.15,244000000
2010/7/22,10:05:00,7679.11,7679.11,7679.11,7679.11,274000000
2010/7/22,10:06:00,7681.07,7681.07,7681.07,7681.07,269000000
2010/7/22,10:07:00,7680.54,7680.54,7680.54,7680.54,285000000
2010/7/22,10:08:00,7682.66,7682.66,7682.66,7682.66,280000000
2010/7/22,10:09:00,7685.53,7685.53,7685.53,7685.53,246000000
2010/7/22,10:10:00,7686.21,7686.21,7686.21,7686.21,317000000
2010/7/22,10:11:00,7687.59,7687.59,7687.59,7687.59,276000000
2010/7/22,10:12:00,7688.66,7688.66,7688.66,7688.66,277000000
2010/7/22,10:13:00,7688.61,7688.61,7688.61,7688.61,286000000
2010/7/22,10:14:00,7687.34,7687.34,7687.34,7687.34,281000000
2010/7/22,10:15:00,7690.38,7690.38,7690.38,7690.38,290000000
2010/7/22,10:16:00,7689.14,7689.14,7689.14,7689.14,313000000
2010/7/22,10:17:00,7691.90,7691.90,7691.90,7691.90,344000000
2010/7/22,10:18:00,7690.09,7690.09,7690.09,7690.09,350000000
2010/7/22,10:19:00,7691.26,7691.26,7691.26,7691.26,308000000
2010/7/22,10:20:00,7689.97,7689.97,7689.97,7689.97,275000000
2010/7/22,10:21:00,7688.68,7688.68,7688.68,7688.68,295000000
2010/7/22,10:22:00,7688.66,7688.66,7688.66,7688.66,268000000
2010/7/22,10:23:00,7687.59,7687.59,7687.59,7687.59,258000000
2010/7/22,10:24:00,7685.81,7685.81,7685.81,7685.81,298000000
2010/7/22,10:25:00,7686.10,7686.10,7686.10,7686.10,275000000
2010/7/22,10:26:00,7683.87,7683.87,7683.87,7683.87,266000000
2010/7/22,10:27:00,7686.02,7686.02,7686.02,7686.02,260000000
2010/7/22,10:28:00,7685.54,7685.54,7685.54,7685.54,230000000
2010/7/22,10:29:00,7683.99,7683.99,7683.99,7683.99,206000000
2010/7/22,10:30:00,7682.14,7682.14,7682.14,7682.14,241000000
2010/7/22,10:31:00,7680.89,7680.89,7680.89,7680.89,260000000
2010/7/22,10:32:00,7679.93,7679.93,7679.93,7679.93,305000000
2010/7/22,10:33:00,7679.66,7679.66,7679.66,7679.66,287000000
2010/7/22,10:34:00,7679.13,7679.13,7679.13,7679.13,249000000
2010/7/22,10:35:00,7676.02,7676.02,7676.02,7676.02,252000000
2010/7/22,10:36:00,7673.61,7673.61,7673.61,7673.61,261000000
2010/7/22,10:37:00,7674.68,7674.68,7674.68,7674.68,348000000
2010/7/22,10:38:00,7673.10,7673.10,7673.10,7673.10,273000000
2010/7/22,10:39:00,7670.91,7670.91,7670.91,7670.91,316000000
2010/7/22,10:40:00,7671.00,7671.00,7671.00,7671.00,307000000
2010/7/22,10:41:00,7669.50,7669.50,7669.50,7669.50,333000000
2010/7/22,10:42:00,7669.13,7669.13,7669.13,7669.13,234000000
2010/7/22,10:43:00,7671.23,7671.23,7671.23,7671.23,246000000
2010/7/22,10:44:00,7671.55,7671.55,7671.55,7671.55,206000000
2010/7/22,10:45:00,7672.52,7672.52,7672.52,7672.52,247000000
2010/7/22,10:46:00,7673.03,7673.03,7673.03,7673.03,204000000
2010/7/22,10:47:00,7671.18,7671.18,7671.18,7671.18,195000000
2010/7/22,10:48:00,7672.12,7672.12,7672.12,7672.12,178000000
2010/7/22,10:49:00,7671.37,7671.37,7671.37,7671.37,184000000
2010/7/22,10:50:00,7671.12,7671.12,7671.12,7671.12,174000000
2010/7/22,10:51:00,7669.17,7669.17,7669.17,7669.17,173000000
2010/7/22,10:52:00,7671.85,7671.85,7671.85,7671.85,227000000
2010/7/22,10:53:00,7672.47,7672.47,7672.47,7672.47,226000000
2010/7/22,10:54:00,7672.14,7672.14,7672.14,7672.14,190000000
2010/7/22,10:55:00,7674.83,7674.83,7674.83,7674.83,170000000
2010/7/22,10:56:00,7680.62,7680.62,7680.62,7680.62,296000000
2010/7/22,10:57:00,7680.89,7680.89,7680.89,7680.89,237000000
2010/7/22,10:58:00,7680.97,7680.97,7680.97,7680.97,199000000
2010/7/22,10:59:00,7681.34,7681.34,7681.34,7681.34,194000000
2010/7/22,11:00:00,7679.79,7679.79,7679.79,7679.79,231000000
2010/7/22,11:01:00,7680.93,7680.93,7680.93,7680.93,240000000
2010/7/22,11:02:00,7680.19,7680.19,7680.19,7680.19,217000000
2010/7/22,11:03:00,7677.95,7677.95,7677.95,7677.95,248000000
2010/7/22,11:04:00,7677.65,7677.65,7677.65,7677.65,192000000
2010/7/22,11:05:00,7678.60,7678.60,7678.60,7678.60,236000000
2010/7/22,11:06:00,7676.39,7676.39,7676.39,7676.39,205000000
2010/7/22,11:07:00,7676.18,7676.18,7676.18,7676.18,187000000
2010/7/22,11:08:00,7677.86,7677.86,7677.86,7677.86,219000000
2010/7/22,11:09:00,7676.75,7676.75,7676.75,7676.75,213000000
2010/7/22,11:10:00,7678.55,7678.55,7678.55,7678.55,219000000
2010/7/22,11:11:00,7676.88,7676.88,7676.88,7676.88,264000000
2010/7/22,11:12:00,7676.85,7676.85,7676.85,7676.85,262000000
2010/7/22,11:13:00,7677.19,7677.19,7677.19,7677.19,291000000
2010/7/22,11:14:00,7679.36,7679.36,7679.36,7679.36,216000000
2010/7/22,11:15:00,7680.52,7680.52,7680.52,7680.52,244000000
2010/7/22,11:16:00,7679.31,7679.31,7679.31,7679.31,248000000
2010/7/22,11:17:00,7680.06,7680.06,7680.06,7680.06,219000000
2010/7/22,11:18:00,7679.94,7679.94,7679.94,7679.94,245000000
2010/7/22,11:19:00,7679.71,7679.71,7679.71,7679.71,226000000
2010/7/22,11:20:00,7680.10,7680.10,7680.10,7680.10,286000000
2010/7/22,11:21:00,7679.98,7679.98,7679.98,7679.98,285000000
2010/7/22,11:22:00,7682.84,7682.84,7682.84,7682.84,213000000
2010/7/22,11:23:00,7681.19,7681.19,7681.19,7681.19,234000000
2010/7/22,11:24:00,7682.18,7682.18,7682.18,7682.18,150000000
2010/7/22,11:25:00,7681.59,7681.59,7681.59,7681.59,173000000
2010/7/22,11:26:00,7681.53,7681.53,7681.53,7681.53,189000000
2010/7/22,11:27:00,7683.06,7683.06,7683.06,7683.06,210000000
2010/7/22,11:28:00,7682.55,7682.55,7682.55,7682.55,297000000
2010/7/22,11:29:00,7682.08,7682.08,7682.08,7682.08,177000000
2010/7/22,11:30:00,7681.60,7681.60,7681.60,7681.60,243000000
2010/7/22,11:31:00,7682.69,7682.69,7682.69,7682.69,265000000
2010/7/22,11:32:00,7682.96,7682.96,7682.96,7682.96,155000000
2010/7/22,11:33:00,7684.19,7684.19,7684.19,7684.19,201000000
2010/7/22,11:34:00,7683.61,7683.61,7683.61,7683.61,165000000
2010/7/22,11:35:00,7680.84,7680.84,7680.84,7680.84,184000000
2010/7/22,11:36:00,7680.94,7680.94,7680.94,7680.94,201000000
2010/7/22,11:37:00,7680.82,7680.82,7680.82,7680.82,198000000
2010/7/22,11:38:00,7680.54,7680.54,7680.54,7680.54,212000000
2010/7/22,11:39:00,7681.70,7681.70,7681.70,7681.70,220000000
2010/7/22,11:40:00,7678.35,7678.35,7678.35,7678.35,163000000
2010/7/22,11:41:00,7677.29,7677.29,7677.29,7677.29,203000000
2010/7/22,11:42:00,7677.88,7677.88,7677.88,7677.88,159000000
2010/7/22,11:43:00,7679.45,7679.45,7679.45,7679.45,217000000
2010/7/22,11:44:00,7678.46,7678.46,7678.46,7678.46,301000000
2010/7/22,11:45:00,7675.90,7675.90,7675.90,7675.90,191000000
2010/7/22,11:46:00,7677.07,7677.07,7677.07,7677.07,192000000
2010/7/22,11:47:00,7678.69,7678.69,7678.69,7678.69,166000000
2010/7/22,11:48:00,7675.90,7675.90,7675.90,7675.90,182000000
2010/7/22,11:49:00,7677.73,7677.73,7677.73,7677.73,153000000
2010/7/22,11:50:00,7676.69,7676.69,7676.69,7676.69,207000000
2010/7/22,11:51:00,7678.92,7678.92,7678.92,7678.92,174000000
2010/7/22,11:52:00,7678.09,7678.09,7678.09,7678.09,181000000
2010/7/22,11:53:00,7678.48,7678.48,7678.48,7678.48,173000000
2010/7/22,11:54:00,7676.77,7676.77,7676.77,7676.77,183000000
2010/7/22,11:55:00,7676.51,7676.51,7676.51,7676.51,209000000
2010/7/22,11:56:00,7676.96,7676.96,7676.96,7676.96,184000000
2010/7/22,11:57:00,7676.05,7676.05,7676.05,7676.05,181000000
2010/7/22,11:58:00,7676.02,7676.02,7676.02,7676.02,184000000
2010/7/22,11:59:00,7676.36,7676.36,7676.36,7676.36,214000000
2010/7/22,12:00:00,7678.94,7678.94,7678.94,7678.94,229000000
2010/7/22,12:01:00,7679.22,7679.22,7679.22,7679.22,209000000
2010/7/22,12:02:00,7678.15,7678.15,7678.15,7678.15,134000000
2010/7/22,12:03:00,7676.56,7676.56,7676.56,7676.56,195000000
2010/7/22,12:04:00,7677.65,7677.65,7677.65,7677.65,177000000
2010/7/22,12:05:00,7678.71,7678.71,7678.71,7678.71,149000000
2010/7/22,12:06:00,7675.76,7675.76,7675.76,7675.76,176000000
2010/7/22,12:07:00,7677.78,7677.78,7677.78,7677.78,188000000
2010/7/22,12:08:00,7677.20,7677.20,7677.20,7677.20,199000000
2010/7/22,12:09:00,7679.13,7679.13,7679.13,7679.13,206000000
2010/7/22,12:10:00,7677.94,7677.94,7677.94,7677.94,161000000
2010/7/22,12:11:00,7678.41,7678.41,7678.41,7678.41,182000000
2010/7/22,12:12:00,7678.82,7678.82,7678.82,7678.82,172000000
2010/7/22,12:13:00,7677.18,7677.18,7677.18,7677.18,179000000
2010/7/22,12:14:00,7679.41,7679.41,7679.41,7679.41,198000000
2010/7/22,12:15:00,7679.44,7679.44,7679.44,7679.44,234000000
2010/7/22,12:16:00,7679.86,7679.86,7679.86,7679.86,192000000
2010/7/22,12:17:00,7679.90,7679.90,7679.90,7679.90,265000000
2010/7/22,12:18:00,7683.09,7683.09,7683.09,7683.09,263000000
2010/7/22,12:19:00,7681.13,7681.13,7681.13,7681.13,274000000
2010/7/22,12:20:00,7685.79,7685.79,7685.79,7685.79,272000000
2010/7/22,12:21:00,7689.31,7689.31,7689.31,7689.31,344000000
2010/7/22,12:22:00,7685.12,7685.12,7685.12,7685.12,256000000
2010/7/22,12:23:00,7687.39,7687.39,7687.39,7687.39,254000000
2010/7/22,12:24:00,7689.33,7689.33,7689.33,7689.33,243000000
2010/7/22,12:25:00,7689.36,7689.36,7689.36,7689.36,196000000
2010/7/22,12:26:00,7690.59,7690.59,7690.59,7690.59,318000000
2010/7/22,12:27:00,7689.57,7689.57,7689.57,7689.57,248000000
2010/7/22,12:28:00,7689.88,7689.88,7689.88,7689.88,235000000
2010/7/22,12:29:00,7689.94,7689.94,7689.94,7689.94,212000000
2010/7/22,12:30:00,7691.08,7691.08,7691.08,7691.08,240000000
2010/7/22,12:31:00,7688.04,7688.04,7688.04,7688.04,225000000
2010/7/22,12:32:00,7691.28,7691.28,7691.28,7691.28,185000000
2010/7/22,12:33:00,7691.95,7691.95,7691.95,7691.95,191000000
2010/7/22,12:34:00,7688.47,7688.47,7688.47,7688.47,193000000
2010/7/22,12:35:00,7690.08,7690.08,7690.08,7690.08,202000000
2010/7/22,12:36:00,7687.21,7687.21,7687.21,7687.21,274000000
2010/7/22,12:37:00,7687.76,7687.76,7687.76,7687.76,261000000
2010/7/22,12:38:00,7685.39,7685.39,7685.39,7685.39,236000000
2010/7/22,12:39:00,7684.15,7684.15,7684.15,7684.15,201000000
2010/7/22,12:40:00,7686.71,7686.71,7686.71,7686.71,220000000
2010/7/22,12:41:00,7685.55,7685.55,7685.55,7685.55,210000000
2010/7/22,12:42:00,7683.16,7683.16,7683.16,7683.16,200000000
2010/7/22,12:43:00,7687.11,7687.11,7687.11,7687.11,231000000
2010/7/22,12:44:00,7684.00,7684.00,7684.00,7684.00,236000000
2010/7/22,12:45:00,7683.68,7683.68,7683.68,7683.68,220000000
2010/7/22,12:46:00,7686.02,7686.02,7686.02,7686.02,272000000
2010/7/22,12:47:00,7686.04,7686.04,7686.04,7686.04,206000000
2010/7/22,12:48:00,7685.64,7685.64,7685.64,7685.64,242000000
2010/7/22,12:49:00,7684.34,7684.34,7684.34,7684.34,264000000
2010/7/22,12:50:00,7685.17,7685.17,7685.17,7685.17,252000000
2010/7/22,12:51:00,7683.36,7683.36,7683.36,7683.36,294000000
2010/7/22,12:52:00,7685.02,7685.02,7685.02,7685.02,313000000
2010/7/22,12:53:00,7682.09,7682.09,7682.09,7682.09,249000000
2010/7/22,12:54:00,7683.18,7683.18,7683.18,7683.18,303000000
2010/7/22,12:55:00,7682.36,7682.36,7682.36,7682.36,300000000
2010/7/22,12:56:00,7682.19,7682.19,7682.19,7682.19,291000000
2010/7/22,12:57:00,7681.79,7681.79,7681.79,7681.79,246000000
2010/7/22,12:58:00,7683.48,7683.48,7683.48,7683.48,249000000
2010/7/22,12:59:00,7681.98,7681.98,7681.98,7681.98,270000000
2010/7/22,13:00:00,7683.85,7683.85,7683.85,7683.85,249000000
2010/7/22,13:01:00,7682.51,7682.51,7682.51,7682.51,228000000
2010/7/22,13:02:00,7682.13,7682.13,7682.13,7682.13,268000000
2010/7/22,13:03:00,7684.70,7684.70,7684.70,7684.70,278000000
2010/7/22,13:04:00,7683.64,7683.64,7683.64,7683.64,370000000
2010/7/22,13:05:00,7681.18,7681.18,7681.18,7681.18,334000000
2010/7/22,13:06:00,7681.09,7681.09,7681.09,7681.09,333000000
2010/7/22,13:07:00,7678.26,7678.26,7678.26,7678.26,340000000
2010/7/22,13:08:00,7676.27,7676.27,7676.27,7676.27,382000000
2010/7/22,13:09:00,7674.71,7674.71,7674.71,7674.71,453000000
2010/7/22,13:10:00,7674.29,7674.29,7674.29,7674.29,386000000
2010/7/22,13:11:00,7674.38,7674.38,7674.38,7674.38,343000000
2010/7/22,13:12:00,7673.56,7673.56,7673.56,7673.56,377000000
2010/7/22,13:13:00,7672.52,7672.52,7672.52,7672.52,445000000
2010/7/22,13:14:00,7673.26,7673.26,7673.26,7673.26,431000000
2010/7/22,13:15:00,7672.50,7672.50,7672.50,7672.50,310000000
2010/7/22,13:16:00,7673.13,7673.13,7673.13,7673.13,390000000
2010/7/22,13:17:00,7671.97,7671.97,7671.97,7671.97,388000000
2010/7/22,13:18:00,7674.44,7674.44,7674.44,7674.44,356000000
2010/7/22,13:19:00,7674.01,7674.01,7674.01,7674.01,374000000
2010/7/22,13:20:00,7675.46,7675.46,7675.46,7675.46,420000000
2010/7/22,13:21:00,7676.65,7676.65,7676.65,7676.65,431000000
2010/7/22,13:22:00,7677.33,7677.33,7677.33,7677.33,413000000
2010/7/22,13:23:00,7677.19,7677.19,7677.19,7677.19,512000000
2010/7/22,13:24:00,7677.42,7677.42,7677.42,7677.42,525000000
2010/7/22,13:25:00,7681.27,7681.27,7681.27,7681.27,531000000
2010/7/22,13:26:00,7681.27,7681.27,7681.27,7681.27,0
2010/7/22,13:27:00,7681.27,7681.27,7681.27,7681.27,0
2010/7/22,13:28:00,7681.27,7681.27,7681.27,7681.27,0
2010/7/22,13:29:00,7681.27,7681.27,7681.27,7681.27,0
2010/7/22,13:30:00,7681.27,7681.27,7666.34,7666.34,1200032768
2010/7/23,09:01:00,7747.03,7747.03,7747.03,7747.03,3087000064
2010/7/23,09:02:00,7746.78,7746.78,7746.78,7746.78,974000000
2010/7/23,09:03:00,7743.88,7743.88,7743.88,7743.88,868000000
2010/7/23,09:04:00,7740.75,7740.75,7740.75,7740.75,812000000
2010/7/23,09:05:00,7739.04,7739.04,7739.04,7739.04,721000000
2010/7/23,09:06:00,7741.20,7741.20,7741.20,7741.20,740000000
2010/7/23,09:07:00,7739.81,7739.81,7739.81,7739.81,680000000
2010/7/23,09:08:00,7741.93,7741.93,7741.93,7741.93,639000000
2010/7/23,09:09:00,7740.43,7740.43,7740.43,7740.43,738000000
2010/7/23,09:10:00,7739.80,7739.80,7739.80,7739.80,657000000
2010/7/23,09:11:00,7743.53,7743.53,7743.53,7743.53,827000000
2010/7/23,09:12:00,7747.35,7747.35,7747.35,7747.35,717000000
2010/7/23,09:13:00,7747.92,7747.92,7747.92,7747.92,742000000
2010/7/23,09:14:00,7747.56,7747.56,7747.56,7747.56,725000000
2010/7/23,09:15:00,7746.77,7746.77,7746.77,7746.77,694000000
2010/7/23,09:16:00,7745.35,7745.35,7745.35,7745.35,716000000
2010/7/23,09:17:00,7745.89,7745.89,7745.89,7745.89,637000000
2010/7/23,09:18:00,7743.59,7743.59,7743.59,7743.59,608000000
2010/7/23,09:19:00,7753.69,7753.69,7753.69,7753.69,926000000
2010/7/23,09:20:00,7760.70,7760.70,7760.70,7760.70,1017000000
2010/7/23,09:21:00,7769.20,7769.20,7769.20,7769.20,1069000000
2010/7/23,09:22:00,7774.99,7774.99,7774.99,7774.99,925000000
2010/7/23,09:23:00,7777.57,7777.57,7777.57,7777.57,922000000
2010/7/23,09:24:00,7775.29,7775.29,7775.29,7775.29,1098000000
2010/7/23,09:25:00,7773.56,7773.56,7773.56,7773.56,845000000
2010/7/23,09:26:00,7769.51,7769.51,7769.51,7769.51,705000000
2010/7/23,09:27:00,7765.62,7765.62,7765.62,7765.62,658000000
2010/7/23,09:28:00,7765.48,7765.48,7765.48,7765.48,661000000
2010/7/23,09:29:00,7765.88,7765.88,7765.88,7765.88,709000000
2010/7/23,09:30:00,7770.66,7770.66,7770.66,7770.66,583000000
2010/7/23,09:31:00,7763.35,7763.35,7763.35,7763.35,555000000
2010/7/23,09:32:00,7760.69,7760.69,7760.69,7760.69,609000000
2010/7/23,09:33:00,7762.52,7762.52,7762.52,7762.52,623000000
2010/7/23,09:34:00,7758.85,7758.85,7758.85,7758.85,569000000
2010/7/23,09:35:00,7763.73,7763.73,7763.73,7763.73,595000000
2010/7/23,09:36:00,7761.01,7761.01,7761.01,7761.01,539000000
2010/7/23,09:37:00,7767.10,7767.10,7767.10,7767.10,539000000
2010/7/23,09:38:00,7763.63,7763.63,7763.63,7763.63,548000000
2010/7/23,09:39:00,7770.57,7770.57,7770.57,7770.57,608000000
2010/7/23,09:40:00,7765.00,7765.00,7765.00,7765.00,477000000
2010/7/23,09:41:00,7764.24,7764.24,7764.24,7764.24,484000000
2010/7/23,09:42:00,7769.59,7769.59,7769.59,7769.59,567000000
2010/7/23,09:43:00,7764.24,7764.24,7764.24,7764.24,466000000
2010/7/23,09:44:00,7764.62,7764.62,7764.62,7764.62,386000000
2010/7/23,09:45:00,7763.90,7763.90,7763.90,7763.90,433000000
2010/7/23,09:46:00,7767.82,7767.82,7767.82,7767.82,522000000
2010/7/23,09:47:00,7775.01,7775.01,7775.01,7775.01,830000000
2010/7/23,09:48:00,7771.83,7771.83,7771.83,7771.83,668000000
2010/7/23,09:49:00,7770.86,7770.86,7770.86,7770.86,498000000
2010/7/23,09:50:00,7770.65,7770.65,7770.65,7770.65,488000000
2010/7/23,09:51:00,7767.97,7767.97,7767.97,7767.97,515000000
2010/7/23,09:52:00,7766.81,7766.81,7766.81,7766.81,457000000
2010/7/23,09:53:00,7766.14,7766.14,7766.14,7766.14,491000000
2010/7/23,09:54:00,7765.52,7765.52,7765.52,7765.52,484000000
2010/7/23,09:55:00,7761.70,7761.70,7761.70,7761.70,434000000
2010/7/23,09:56:00,7763.28,7763.28,7763.28,7763.28,467000000
2010/7/23,09:57:00,7760.69,7760.69,7760.69,7760.69,375000000
2010/7/23,09:58:00,7758.86,7758.86,7758.86,7758.86,373000000
2010/7/23,09:59:00,7760.74,7760.74,7760.74,7760.74,377000000
2010/7/23,10:00:00,7759.86,7759.86,7759.86,7759.86,361000000
2010/7/23,10:01:00,7759.51,7759.51,7759.51,7759.51,453000000
2010/7/23,10:02:00,7761.82,7761.82,7761.82,7761.82,442000000
2010/7/23,10:03:00,7758.80,7758.80,7758.80,7758.80,334000000
2010/7/23,10:04:00,7759.59,7759.59,7759.59,7759.59,335000000
2010/7/23,10:05:00,7760.38,7760.38,7760.38,7760.38,309000000
2010/7/23,10:06:00,7757.34,7757.34,7757.34,7757.34,286000000
2010/7/23,10:07:00,7756.80,7756.80,7756.80,7756.80,354000000
2010/7/23,10:08:00,7755.42,7755.42,7755.42,7755.42,316000000
2010/7/23,10:09:00,7754.21,7754.21,7754.21,7754.21,337000000
2010/7/23,10:10:00,7753.68,7753.68,7753.68,7753.68,329000000
2010/7/23,10:11:00,7753.89,7753.89,7753.89,7753.89,332000000
2010/7/23,10:12:00,7754.12,7754.12,7754.12,7754.12,321000000
2010/7/23,10:13:00,7755.69,7755.69,7755.69,7755.69,336000000
2010/7/23,10:14:00,7758.20,7758.20,7758.20,7758.20,467000000
2010/7/23,10:15:00,7760.23,7760.23,7760.23,7760.23,538000000
2010/7/23,10:16:00,7762.08,7762.08,7762.08,7762.08,408000000
2010/7/23,10:17:00,7761.12,7761.12,7761.12,7761.12,354000000
2010/7/23,10:18:00,7761.13,7761.13,7761.13,7761.13,453000000
2010/7/23,10:19:00,7759.49,7759.49,7759.49,7759.49,405000000
2010/7/23,10:20:00,7760.32,7760.32,7760.32,7760.32,411000000
2010/7/23,10:21:00,7761.63,7761.63,7761.63,7761.63,361000000
2010/7/23,10:22:00,7758.48,7758.48,7758.48,7758.48,305000000
2010/7/23,10:23:00,7758.26,7758.26,7758.26,7758.26,299000000
2010/7/23,10:24:00,7759.59,7759.59,7759.59,7759.59,369000000
2010/7/23,10:25:00,7763.67,7763.67,7763.67,7763.67,434000000
2010/7/23,10:26:00,7761.61,7761.61,7761.61,7761.61,388000000
2010/7/23,10:27:00,7765.23,7765.23,7765.23,7765.23,534000000
2010/7/23,10:28:00,7765.91,7765.91,7765.91,7765.91,403000000
2010/7/23,10:29:00,7763.64,7763.64,7763.64,7763.64,424000000
2010/7/23,10:30:00,7763.75,7763.75,7763.75,7763.75,314000000
2010/7/23,10:31:00,7763.54,7763.54,7763.54,7763.54,359000000
2010/7/23,10:32:00,7763.01,7763.01,7763.01,7763.01,324000000
2010/7/23,10:33:00,7763.04,7763.04,7763.04,7763.04,368000000
2010/7/23,10:34:00,7762.20,7762.20,7762.20,7762.20,294000000
2010/7/23,10:35:00,7759.61,7759.61,7759.61,7759.61,280000000
2010/7/23,10:36:00,7760.27,7760.27,7760.27,7760.27,301000000
2010/7/23,10:37:00,7760.86,7760.86,7760.86,7760.86,267000000
2010/7/23,10:38:00,7759.07,7759.07,7759.07,7759.07,261000000
2010/7/23,10:39:00,7759.04,7759.04,7759.04,7759.04,275000000
2010/7/23,10:40:00,7755.83,7755.83,7755.83,7755.83,283000000
2010/7/23,10:41:00,7755.69,7755.69,7755.69,7755.69,293000000
2010/7/23,10:42:00,7754.23,7754.23,7754.23,7754.23,264000000
2010/7/23,10:43:00,7752.81,7752.81,7752.81,7752.81,298000000
2010/7/23,10:44:00,7752.66,7752.66,7752.66,7752.66,323000000
2010/7/23,10:45:00,7754.18,7754.18,7754.18,7754.18,294000000
2010/7/23,10:46:00,7758.91,7758.91,7758.91,7758.91,381000000
2010/7/23,10:47:00,7758.07,7758.07,7758.07,7758.07,377000000
2010/7/23,10:48:00,7759.56,7759.56,7759.56,7759.56,350000000
2010/7/23,10:49:00,7762.67,7762.67,7762.67,7762.67,546000000
2010/7/23,10:50:00,7761.32,7761.32,7761.32,7761.32,449000000
2010/7/23,10:51:00,7764.50,7764.50,7764.50,7764.50,447000000
2010/7/23,10:52:00,7767.77,7767.77,7767.77,7767.77,340000000
2010/7/23,10:53:00,7766.32,7766.32,7766.32,7766.32,324000000
2010/7/23,10:54:00,7768.20,7768.20,7768.20,7768.20,335000000
2010/7/23,10:55:00,7766.96,7766.96,7766.96,7766.96,363000000
2010/7/23,10:56:00,7768.20,7768.20,7768.20,7768.20,333000000
2010/7/23,10:57:00,7769.04,7769.04,7769.04,7769.04,350000000
2010/7/23,10:58:00,7770.29,7770.29,7770.29,7770.29,332000000
2010/7/23,10:59:00,7769.51,7769.51,7769.51,7769.51,329000000
2010/7/23,11:00:00,7766.66,7766.66,7766.66,7766.66,319000000
2010/7/23,11:01:00,7767.80,7767.80,7767.80,7767.80,321000000
2010/7/23,11:02:00,7765.49,7765.49,7765.49,7765.49,290000000
2010/7/23,11:03:00,7762.56,7762.56,7762.56,7762.56,394000000
2010/7/23,11:04:00,7763.09,7763.09,7763.09,7763.09,348000000
2010/7/23,11:05:00,7758.96,7758.96,7758.96,7758.96,281000000
2010/7/23,11:06:00,7763.88,7763.88,7763.88,7763.88,328000000
2010/7/23,11:07:00,7764.92,7764.92,7764.92,7764.92,337000000
2010/7/23,11:08:00,7764.78,7764.78,7764.78,7764.78,275000000
2010/7/23,11:09:00,7766.26,7766.26,7766.26,7766.26,282000000
2010/7/23,11:10:00,7762.63,7762.63,7762.63,7762.63,287000000
2010/7/23,11:11:00,7761.74,7761.74,7761.74,7761.74,315000000
2010/7/23,11:12:00,7762.83,7762.83,7762.83,7762.83,310000000
2010/7/23,11:13:00,7763.80,7763.80,7763.80,7763.80,274000000
2010/7/23,11:14:00,7762.36,7762.36,7762.36,7762.36,268000000
2010/7/23,11:15:00,7763.16,7763.16,7763.16,7763.16,265000000
2010/7/23,11:16:00,7760.84,7760.84,7760.84,7760.84,273000000
2010/7/23,11:17:00,7762.54,7762.54,7762.54,7762.54,314000000
2010/7/23,11:18:00,7759.73,7759.73,7759.73,7759.73,321000000
2010/7/23,11:19:00,7761.16,7761.16,7761.16,7761.16,303000000
2010/7/23,11:20:00,7759.62,7759.62,7759.62,7759.62,305000000
2010/7/23,11:21:00,7757.01,7757.01,7757.01,7757.01,289000000
2010/7/23,11:22:00,7758.57,7758.57,7758.57,7758.57,327000000
2010/7/23,11:23:00,7756.65,7756.65,7756.65,7756.65,278000000
2010/7/23,11:24:00,7757.97,7757.97,7757.97,7757.97,285000000
2010/7/23,11:25:00,7757.80,7757.80,7757.80,7757.80,305000000
2010/7/23,11:26:00,7757.88,7757.88,7757.88,7757.88,353000000
2010/7/23,11:27:00,7761.04,7761.04,7761.04,7761.04,362000000
2010/7/23,11:28:00,7761.31,7761.31,7761.31,7761.31,287000000
2010/7/23,11:29:00,7762.54,7762.54,7762.54,7762.54,233000000
2010/7/23,11:30:00,7759.45,7759.45,7759.45,7759.45,337000000
2010/7/23,11:31:00,7757.25,7757.25,7757.25,7757.25,290000000
2010/7/23,11:32:00,7759.32,7759.32,7759.32,7759.32,245000000
2010/7/23,11:33:00,7758.55,7758.55,7758.55,7758.55,265000000
2010/7/23,11:34:00,7757.71,7757.71,7757.71,7757.71,287000000
2010/7/23,11:35:00,7760.76,7760.76,7760.76,7760.76,293000000
2010/7/23,11:36:00,7756.81,7756.81,7756.81,7756.81,315000000
2010/7/23,11:37:00,7757.90,7757.90,7757.90,7757.90,336000000
2010/7/23,11:38:00,7758.71,7758.71,7758.71,7758.71,320000000
2010/7/23,11:39:00,7760.32,7760.32,7760.32,7760.32,288000000
2010/7/23,11:40:00,7757.04,7757.04,7757.04,7757.04,283000000
2010/7/23,11:41:00,7760.51,7760.51,7760.51,7760.51,313000000
2010/7/23,11:42:00,7761.19,7761.19,7761.19,7761.19,473000000
2010/7/23,11:43:00,7763.04,7763.04,7763.04,7763.04,309000000
2010/7/23,11:44:00,7762.48,7762.48,7762.48,7762.48,272000000
2010/7/23,11:45:00,7762.32,7762.32,7762.32,7762.32,260000000
2010/7/23,11:46:00,7761.98,7761.98,7761.98,7761.98,275000000
2010/7/23,11:47:00,7759.88,7759.88,7759.88,7759.88,319000000
2010/7/23,11:48:00,7757.83,7757.83,7757.83,7757.83,388000000
2010/7/23,11:49:00,7757.30,7757.30,7757.30,7757.30,337000000
2010/7/23,11:50:00,7758.08,7758.08,7758.08,7758.08,311000000
2010/7/23,11:51:00,7758.42,7758.42,7758.42,7758.42,296000000
2010/7/23,11:52:00,7759.68,7759.68,7759.68,7759.68,301000000
2010/7/23,11:53:00,7757.83,7757.83,7757.83,7757.83,267000000
2010/7/23,11:54:00,7758.22,7758.22,7758.22,7758.22,252000000
2010/7/23,11:55:00,7760.77,7760.77,7760.77,7760.77,346000000
2010/7/23,11:56:00,7757.38,7757.38,7757.38,7757.38,319000000
2010/7/23,11:57:00,7759.20,7759.20,7759.20,7759.20,277000000
2010/7/23,11:58:00,7759.29,7759.29,7759.29,7759.29,290000000
2010/7/23,11:59:00,7759.63,7759.63,7759.63,7759.63,230000000
2010/7/23,12:00:00,7760.59,7760.59,7760.59,7760.59,246000000
2010/7/23,12:01:00,7762.80,7762.80,7762.80,7762.80,261000000
2010/7/23,12:02:00,7759.38,7759.38,7759.38,7759.38,217000000
2010/7/23,12:03:00,7760.61,7760.61,7760.61,7760.61,249000000
2010/7/23,12:04:00,7760.12,7760.12,7760.12,7760.12,262000000
2010/7/23,12:05:00,7760.32,7760.32,7760.32,7760.32,291000000
2010/7/23,12:06:00,7766.16,7766.16,7766.16,7766.16,574000000
2010/7/23,12:07:00,7766.96,7766.96,7766.96,7766.96,1187000064
2010/7/23,12:08:00,7774.15,7774.15,7774.15,7774.15,747000000
2010/7/23,12:09:00,7774.65,7774.65,7774.65,7774.65,623000000
2010/7/23,12:10:00,7776.17,7776.17,7776.17,7776.17,477000000
2010/7/23,12:11:00,7776.16,7776.16,7776.16,7776.16,541000000
2010/7/23,12:12:00,7779.52,7779.52,7779.52,7779.52,496000000
2010/7/23,12:13:00,7776.73,7776.73,7776.73,7776.73,357000000
2010/7/23,12:14:00,7774.74,7774.74,7774.74,7774.74,326000000
2010/7/23,12:15:00,7773.17,7773.17,7773.17,7773.17,267000000
2010/7/23,12:16:00,7774.46,7774.46,7774.46,7774.46,357000000
2010/7/23,12:17:00,7772.38,7772.38,7772.38,7772.38,265000000
2010/7/23,12:18:00,7771.66,7771.66,7771.66,7771.66,258000000
2010/7/23,12:19:00,7771.62,7771.62,7771.62,7771.62,277000000
2010/7/23,12:20:00,7772.65,7772.65,7772.65,7772.65,291000000
2010/7/23,12:21:00,7769.53,7769.53,7769.53,7769.53,327000000
2010/7/23,12:22:00,7770.07,7770.07,7770.07,7770.07,305000000
2010/7/23,12:23:00,7771.46,7771.46,7771.46,7771.46,289000000
2010/7/23,12:24:00,7770.72,7770.72,7770.72,7770.72,299000000
2010/7/23,12:25:00,7772.27,7772.27,7772.27,7772.27,306000000
2010/7/23,12:26:00,7772.64,7772.64,7772.64,7772.64,395000000
2010/7/23,12:27:00,7772.69,7772.69,7772.69,7772.69,369000000
2010/7/23,12:28:00,7774.79,7774.79,7774.79,7774.79,377000000
2010/7/23,12:29:00,7776.78,7776.78,7776.78,7776.78,349000000
2010/7/23,12:30:00,7778.64,7778.64,7778.64,7778.64,319000000
2010/7/23,12:31:00,7774.18,7774.18,7774.18,7774.18,343000000
2010/7/23,12:32:00,7776.28,7776.28,7776.28,7776.28,327000000
2010/7/23,12:33:00,7775.19,7775.19,7775.19,7775.19,360000000
2010/7/23,12:34:00,7777.46,7777.46,7777.46,7777.46,584000000
2010/7/23,12:35:00,7779.98,7779.98,7779.98,7779.98,665000000
2010/7/23,12:36:00,7780.70,7780.70,7780.70,7780.70,473000000
2010/7/23,12:37:00,7782.02,7782.02,7782.02,7782.02,404000000
2010/7/23,12:38:00,7780.39,7780.39,7780.39,7780.39,383000000
2010/7/23,12:39:00,7780.50,7780.50,7780.50,7780.50,362000000
2010/7/23,12:40:00,7778.11,7778.11,7778.11,7778.11,292000000
2010/7/23,12:41:00,7776.41,7776.41,7776.41,7776.41,311000000
2010/7/23,12:42:00,7776.58,7776.58,7776.58,7776.58,319000000
2010/7/23,12:43:00,7775.07,7775.07,7775.07,7775.07,348000000
2010/7/23,12:44:00,7776.55,7776.55,7776.55,7776.55,323000000
2010/7/23,12:45:00,7778.22,7778.22,7778.22,7778.22,317000000
2010/7/23,12:46:00,7775.50,7775.50,7775.50,7775.50,295000000
2010/7/23,12:47:00,7776.83,7776.83,7776.83,7776.83,356000000
2010/7/23,12:48:00,7772.79,7772.79,7772.79,7772.79,324000000
2010/7/23,12:49:00,7777.25,7777.25,7777.25,7777.25,331000000
2010/7/23,12:50:00,7774.79,7774.79,7774.79,7774.79,296000000
2010/7/23,12:51:00,7773.33,7773.33,7773.33,7773.33,301000000
2010/7/23,12:52:00,7774.27,7774.27,7774.27,7774.27,324000000
2010/7/23,12:53:00,7773.43,7773.43,7773.43,7773.43,323000000
2010/7/23,12:54:00,7775.34,7775.34,7775.34,7775.34,300000000
2010/7/23,12:55:00,7774.89,7774.89,7774.89,7774.89,288000000
2010/7/23,12:56:00,7777.25,7777.25,7777.25,7777.25,433000000
2010/7/23,12:57:00,7774.63,7774.63,7774.63,7774.63,449000000
2010/7/23,12:58:00,7776.10,7776.10,7776.10,7776.10,497000000
2010/7/23,12:59:00,7778.65,7778.65,7778.65,7778.65,388000000
2010/7/23,13:00:00,7778.26,7778.26,7778.26,7778.26,392000000
2010/7/23,13:01:00,7778.75,7778.75,7778.75,7778.75,515000000
2010/7/23,13:02:00,7779.37,7779.37,7779.37,7779.37,394000000
2010/7/23,13:03:00,7779.76,7779.76,7779.76,7779.76,419000000
2010/7/23,13:04:00,7779.27,7779.27,7779.27,7779.27,395000000
2010/7/23,13:05:00,7780.76,7780.76,7780.76,7780.76,391000000
2010/7/23,13:06:00,7778.82,7778.82,7778.82,7778.82,393000000
2010/7/23,13:07:00,7779.36,7779.36,7779.36,7779.36,547000000
2010/7/23,13:08:00,7779.67,7779.67,7779.67,7779.67,431000000
2010/7/23,13:09:00,7778.27,7778.27,7778.27,7778.27,447000000
2010/7/23,13:10:00,7774.71,7774.71,7774.71,7774.71,414000000
2010/7/23,13:11:00,7775.52,7775.52,7775.52,7775.52,552000000
2010/7/23,13:12:00,7775.09,7775.09,7775.09,7775.09,478000000
2010/7/23,13:13:00,7775.14,7775.14,7775.14,7775.14,450000000
2010/7/23,13:14:00,7773.20,7773.20,7773.20,7773.20,444000000
2010/7/23,13:15:00,7775.04,7775.04,7775.04,7775.04,488000000
2010/7/23,13:16:00,7776.08,7776.08,7776.08,7776.08,466000000
2010/7/23,13:17:00,7774.10,7774.10,7774.10,7774.10,537000000
2010/7/23,13:18:00,7774.67,7774.67,7774.67,7774.67,501000000
2010/7/23,13:19:00,7773.59,7773.59,7773.59,7773.59,508000000
2010/7/23,13:20:00,7775.22,7775.22,7775.22,7775.22,702000000
2010/7/23,13:21:00,7775.39,7775.39,7775.39,7775.39,598000000
2010/7/23,13:22:00,7776.39,7776.39,7776.39,7776.39,656000000
2010/7/23,13:23:00,7775.11,7775.11,7775.11,7775.11,652000000
2010/7/23,13:24:00,7774.61,7774.61,7774.61,7774.61,681000000
2010/7/23,13:25:00,7772.72,7772.72,7772.72,7772.72,795000000
2010/7/23,13:26:00,7772.72,7772.72,7772.72,7772.72,0
2010/7/23,13:27:00,7772.72,7772.72,7772.72,7772.72,0
2010/7/23,13:28:00,7772.72,7772.72,7772.72,7772.72,0
2010/7/23,13:29:00,7772.72,7772.72,7772.72,7772.72,0
2010/7/23,13:30:00,7772.72,7772.72,7761.22,7761.22,2283032576
2010/7/26,09:01:00,7787.07,7787.07,7787.07,7787.07,3772000000
2010/7/26,09:02:00,7788.07,7788.07,7788.07,7788.07,1039000000
2010/7/26,09:03:00,7791.09,7791.09,7791.09,7791.09,1002000000
2010/7/26,09:04:00,7793.21,7793.21,7793.21,7793.21,1020000000
2010/7/26,09:05:00,7793.67,7793.67,7793.67,7793.67,1019000000
2010/7/26,09:06:00,7794.80,7794.80,7794.80,7794.80,914000000
2010/7/26,09:07:00,7797.26,7797.26,7797.26,7797.26,881000000
2010/7/26,09:08:00,7798.18,7798.18,7798.18,7798.18,1041000000
2010/7/26,09:09:00,7801.17,7801.17,7801.17,7801.17,828000000
2010/7/26,09:10:00,7797.10,7797.10,7797.10,7797.10,747000000
2010/7/26,09:11:00,7796.61,7796.61,7796.61,7796.61,817000000
2010/7/26,09:12:00,7792.43,7792.43,7792.43,7792.43,776000000
2010/7/26,09:13:00,7791.95,7791.95,7791.95,7791.95,624000000
2010/7/26,09:14:00,7790.03,7790.03,7790.03,7790.03,580000000
2010/7/26,09:15:00,7785.96,7785.96,7785.96,7785.96,525000000
2010/7/26,09:16:00,7786.74,7786.74,7786.74,7786.74,543000000
2010/7/26,09:17:00,7785.99,7785.99,7785.99,7785.99,543000000
2010/7/26,09:18:00,7783.13,7783.13,7783.13,7783.13,514000000
2010/7/26,09:19:00,7792.16,7792.16,7792.16,7792.16,582000000
2010/7/26,09:20:00,7793.56,7793.56,7793.56,7793.56,591000000
2010/7/26,09:21:00,7794.68,7794.68,7794.68,7794.68,567000000
2010/7/26,09:22:00,7793.94,7793.94,7793.94,7793.94,629000000
2010/7/26,09:23:00,7794.54,7794.54,7794.54,7794.54,585000000
2010/7/26,09:24:00,7793.74,7793.74,7793.74,7793.74,506000000
2010/7/26,09:25:00,7793.79,7793.79,7793.79,7793.79,527000000
2010/7/26,09:26:00,7791.33,7791.33,7791.33,7791.33,589000000
2010/7/26,09:27:00,7790.88,7790.88,7790.88,7790.88,474000000
2010/7/26,09:28:00,7791.80,7791.80,7791.80,7791.80,430000000
2010/7/26,09:29:00,7792.16,7792.16,7792.16,7792.16,473000000
2010/7/26,09:30:00,7791.36,7791.36,7791.36,7791.36,445000000
2010/7/26,09:31:00,7789.88,7789.88,7789.88,7789.88,441000000
2010/7/26,09:32:00,7790.81,7790.81,7790.81,7790.81,451000000
2010/7/26,09:33:00,7788.92,7788.92,7788.92,7788.92,492000000
2010/7/26,09:34:00,7788.45,7788.45,7788.45,7788.45,451000000
2010/7/26,09:35:00,7788.01,7788.01,7788.01,7788.01,572000000
2010/7/26,09:36:00,7786.21,7786.21,7786.21,7786.21,546000000
2010/7/26,09:37:00,7783.45,7783.45,7783.45,7783.45,481000000
2010/7/26,09:38:00,7782.42,7782.42,7782.42,7782.42,474000000
2010/7/26,09:39:00,7786.47,7786.47,7786.47,7786.47,457000000
2010/7/26,09:40:00,7785.94,7785.94,7785.94,7785.94,411000000
2010/7/26,09:41:00,7786.72,7786.72,7786.72,7786.72,472000000
2010/7/26,09:42:00,7784.72,7784.72,7784.72,7784.72,382000000
2010/7/26,09:43:00,7783.39,7783.39,7783.39,7783.39,389000000
2010/7/26,09:44:00,7782.85,7782.85,7782.85,7782.85,403000000
2010/7/26,09:45:00,7782.81,7782.81,7782.81,7782.81,412000000
2010/7/26,09:46:00,7783.31,7783.31,7783.31,7783.31,528000000
2010/7/26,09:47:00,7783.68,7783.68,7783.68,7783.68,390000000
2010/7/26,09:48:00,7784.71,7784.71,7784.71,7784.71,366000000
2010/7/26,09:49:00,7782.73,7782.73,7782.73,7782.73,383000000
2010/7/26,09:50:00,7789.54,7789.54,7789.54,7789.54,576000000
2010/7/26,09:51:00,7793.27,7793.27,7793.27,7793.27,702000000
2010/7/26,09:52:00,7800.65,7800.65,7800.65,7800.65,699000000
2010/7/26,09:53:00,7799.98,7799.98,7799.98,7799.98,589000000
2010/7/26,09:54:00,7801.47,7801.47,7801.47,7801.47,492000000
2010/7/26,09:55:00,7800.93,7800.93,7800.93,7800.93,447000000
2010/7/26,09:56:00,7797.71,7797.71,7797.71,7797.71,407000000
2010/7/26,09:57:00,7799.02,7799.02,7799.02,7799.02,420000000
2010/7/26,09:58:00,7798.70,7798.70,7798.70,7798.70,458000000
2010/7/26,09:59:00,7797.21,7797.21,7797.21,7797.21,408000000
2010/7/26,10:00:00,7796.75,7796.75,7796.75,7796.75,444000000
2010/7/26,10:01:00,7794.40,7794.40,7794.40,7794.40,349000000
2010/7/26,10:02:00,7794.17,7794.17,7794.17,7794.17,352000000
2010/7/26,10:03:00,7794.12,7794.12,7794.12,7794.12,369000000
2010/7/26,10:04:00,7794.23,7794.23,7794.23,7794.23,351000000
2010/7/26,10:05:00,7793.46,7793.46,7793.46,7793.46,330000000
2010/7/26,10:06:00,7795.42,7795.42,7795.42,7795.42,330000000
2010/7/26,10:07:00,7795.39,7795.39,7795.39,7795.39,361000000
2010/7/26,10:08:00,7797.70,7797.70,7797.70,7797.70,319000000
2010/7/26,10:09:00,7795.15,7795.15,7795.15,7795.15,390000000
2010/7/26,10:10:00,7795.83,7795.83,7795.83,7795.83,355000000
2010/7/26,10:11:00,7800.11,7800.11,7800.11,7800.11,383000000
2010/7/26,10:12:00,7800.37,7800.37,7800.37,7800.37,347000000
2010/7/26,10:13:00,7801.64,7801.64,7801.64,7801.64,386000000
2010/7/26,10:14:00,7803.36,7803.36,7803.36,7803.36,363000000
2010/7/26,10:15:00,7805.74,7805.74,7805.74,7805.74,483000000
2010/7/26,10:16:00,7807.07,7807.07,7807.07,7807.07,394000000
2010/7/26,10:17:00,7802.09,7802.09,7802.09,7802.09,340000000
2010/7/26,10:18:00,7801.25,7801.25,7801.25,7801.25,357000000
2010/7/26,10:19:00,7800.78,7800.78,7800.78,7800.78,322000000
2010/7/26,10:20:00,7801.31,7801.31,7801.31,7801.31,303000000
2010/7/26,10:21:00,7801.14,7801.14,7801.14,7801.14,376000000
2010/7/26,10:22:00,7800.36,7800.36,7800.36,7800.36,345000000
2010/7/26,10:23:00,7800.30,7800.30,7800.30,7800.30,309000000
2010/7/26,10:24:00,7799.17,7799.17,7799.17,7799.17,333000000
2010/7/26,10:25:00,7798.37,7798.37,7798.37,7798.37,376000000
2010/7/26,10:26:00,7799.24,7799.24,7799.24,7799.24,432000000
2010/7/26,10:27:00,7799.07,7799.07,7799.07,7799.07,327000000
2010/7/26,10:28:00,7799.28,7799.28,7799.28,7799.28,322000000
2010/7/26,10:29:00,7798.01,7798.01,7798.01,7798.01,298000000
2010/7/26,10:30:00,7795.21,7795.21,7795.21,7795.21,440000000
2010/7/26,10:31:00,7792.19,7792.19,7792.19,7792.19,543000000
2010/7/26,10:32:00,7789.55,7789.55,7789.55,7789.55,347000000
2010/7/26,10:33:00,7789.45,7789.45,7789.45,7789.45,354000000
2010/7/26,10:34:00,7786.34,7786.34,7786.34,7786.34,328000000
2010/7/26,10:35:00,7785.34,7785.34,7785.34,7785.34,299000000
2010/7/26,10:36:00,7785.71,7785.71,7785.71,7785.71,303000000
2010/7/26,10:37:00,7783.18,7783.18,7783.18,7783.18,276000000
2010/7/26,10:38:00,7781.45,7781.45,7781.45,7781.45,288000000
2010/7/26,10:39:00,7782.97,7782.97,7782.97,7782.97,250000000
2010/7/26,10:40:00,7783.72,7783.72,7783.72,7783.72,228000000
2010/7/26,10:41:00,7785.11,7785.11,7785.11,7785.11,243000000
2010/7/26,10:42:00,7785.51,7785.51,7785.51,7785.51,185000000
2010/7/26,10:43:00,7788.60,7788.60,7788.60,7788.60,226000000
2010/7/26,10:44:00,7789.52,7789.52,7789.52,7789.52,243000000
2010/7/26,10:45:00,7786.70,7786.70,7786.70,7786.70,201000000
2010/7/26,10:46:00,7787.55,7787.55,7787.55,7787.55,261000000
2010/7/26,10:47:00,7788.16,7788.16,7788.16,7788.16,216000000
2010/7/26,10:48:00,7787.77,7787.77,7787.77,7787.77,251000000
2010/7/26,10:49:00,7787.87,7787.87,7787.87,7787.87,256000000
2010/7/26,10:50:00,7787.19,7787.19,7787.19,7787.19,241000000
2010/7/26,10:51:00,7786.77,7786.77,7786.77,7786.77,279000000
2010/7/26,10:52:00,7785.38,7785.38,7785.38,7785.38,227000000
2010/7/26,10:53:00,7787.51,7787.51,7787.51,7787.51,404000000
2010/7/26,10:54:00,7785.87,7785.87,7785.87,7785.87,242000000
2010/7/26,10:55:00,7785.09,7785.09,7785.09,7785.09,244000000
2010/7/26,10:56:00,7785.16,7785.16,7785.16,7785.16,260000000
2010/7/26,10:57:00,7783.14,7783.14,7783.14,7783.14,275000000
2010/7/26,10:58:00,7781.30,7781.30,7781.30,7781.30,236000000
2010/7/26,10:59:00,7782.93,7782.93,7782.93,7782.93,356000000
2010/7/26,11:00:00,7783.21,7783.21,7783.21,7783.21,280000000
2010/7/26,11:01:00,7782.69,7782.69,7782.69,7782.69,288000000
2010/7/26,11:02:00,7782.95,7782.95,7782.95,7782.95,217000000
2010/7/26,11:03:00,7781.41,7781.41,7781.41,7781.41,227000000
2010/7/26,11:04:00,7781.71,7781.71,7781.71,7781.71,203000000
2010/7/26,11:05:00,7779.89,7779.89,7779.89,7779.89,221000000
2010/7/26,11:06:00,7778.72,7778.72,7778.72,7778.72,249000000
2010/7/26,11:07:00,7780.56,7780.56,7780.56,7780.56,216000000
2010/7/26,11:08:00,7778.35,7778.35,7778.35,7778.35,271000000
2010/7/26,11:09:00,7778.92,7778.92,7778.92,7778.92,294000000
2010/7/26,11:10:00,7777.26,7777.26,7777.26,7777.26,258000000
2010/7/26,11:11:00,7773.35,7773.35,7773.35,7773.35,263000000
2010/7/26,11:12:00,7772.00,7772.00,7772.00,7772.00,265000000
2010/7/26,11:13:00,7771.93,7771.93,7771.93,7771.93,342000000
2010/7/26,11:14:00,7771.03,7771.03,7771.03,7771.03,337000000
2010/7/26,11:15:00,7770.75,7770.75,7770.75,7770.75,266000000
2010/7/26,11:16:00,7770.25,7770.25,7770.25,7770.25,294000000
2010/7/26,11:17:00,7768.13,7768.13,7768.13,7768.13,298000000
2010/7/26,11:18:00,7767.11,7767.11,7767.11,7767.11,256000000
2010/7/26,11:19:00,7767.16,7767.16,7767.16,7767.16,278000000
2010/7/26,11:20:00,7767.06,7767.06,7767.06,7767.06,273000000
2010/7/26,11:21:00,7765.68,7765.68,7765.68,7765.68,256000000
2010/7/26,11:22:00,7767.16,7767.16,7767.16,7767.16,274000000
2010/7/26,11:23:00,7767.30,7767.30,7767.30,7767.30,222000000
2010/7/26,11:24:00,7768.59,7768.59,7768.59,7768.59,249000000
2010/7/26,11:25:00,7769.61,7769.61,7769.61,7769.61,186000000
2010/7/26,11:26:00,7772.13,7772.13,7772.13,7772.13,184000000
2010/7/26,11:27:00,7771.10,7771.10,7771.10,7771.10,240000000
2010/7/26,11:28:00,7771.84,7771.84,7771.84,7771.84,199000000
2010/7/26,11:29:00,7772.22,7772.22,7772.22,7772.22,197000000
2010/7/26,11:30:00,7770.74,7770.74,7770.74,7770.74,226000000
2010/7/26,11:31:00,7770.48,7770.48,7770.48,7770.48,194000000
2010/7/26,11:32:00,7771.41,7771.41,7771.41,7771.41,210000000
2010/7/26,11:33:00,7771.73,7771.73,7771.73,7771.73,182000000
2010/7/26,11:34:00,7771.68,7771.68,7771.68,7771.68,177000000
2010/7/26,11:35:00,7771.74,7771.74,7771.74,7771.74,183000000
2010/7/26,11:36:00,7774.45,7774.45,7774.45,7774.45,206000000
2010/7/26,11:37:00,7773.38,7773.38,7773.38,7773.38,182000000
2010/7/26,11:38:00,7774.31,7774.31,7774.31,7774.31,165000000
2010/7/26,11:39:00,7775.71,7775.71,7775.71,7775.71,191000000
2010/7/26,11:40:00,7773.94,7773.94,7773.94,7773.94,181000000
2010/7/26,11:41:00,7777.79,7777.79,7777.79,7777.79,225000000
2010/7/26,11:42:00,7778.04,7778.04,7778.04,7778.04,159000000
2010/7/26,11:43:00,7779.48,7779.48,7779.48,7779.48,159000000
2010/7/26,11:44:00,7780.04,7780.04,7780.04,7780.04,165000000
2010/7/26,11:45:00,7779.57,7779.57,7779.57,7779.57,150000000
2010/7/26,11:46:00,7780.81,7780.81,7780.81,7780.81,159000000
2010/7/26,11:47:00,7782.52,7782.52,7782.52,7782.52,190000000
2010/7/26,11:48:00,7782.92,7782.92,7782.92,7782.92,209000000
2010/7/26,11:49:00,7784.35,7784.35,7784.35,7784.35,174000000
2010/7/26,11:50:00,7784.54,7784.54,7784.54,7784.54,164000000
2010/7/26,11:51:00,7783.20,7783.20,7783.20,7783.20,199000000
2010/7/26,11:52:00,7782.88,7782.88,7782.88,7782.88,170000000
2010/7/26,11:53:00,7783.38,7783.38,7783.38,7783.38,190000000
2010/7/26,11:54:00,7780.63,7780.63,7780.63,7780.63,185000000
2010/7/26,11:55:00,7780.84,7780.84,7780.84,7780.84,214000000
2010/7/26,11:56:00,7778.71,7778.71,7778.71,7778.71,211000000
2010/7/26,11:57:00,7779.50,7779.50,7779.50,7779.50,165000000
2010/7/26,11:58:00,7777.87,7777.87,7777.87,7777.87,151000000
2010/7/26,11:59:00,7780.45,7780.45,7780.45,7780.45,172000000
2010/7/26,12:00:00,7778.75,7778.75,7778.75,7778.75,204000000
2010/7/26,12:01:00,7780.24,7780.24,7780.24,7780.24,157000000
2010/7/26,12:02:00,7777.59,7777.59,7777.59,7777.59,161000000
2010/7/26,12:03:00,7776.25,7776.25,7776.25,7776.25,187000000
2010/7/26,12:04:00,7776.83,7776.83,7776.83,7776.83,212000000
2010/7/26,12:05:00,7776.20,7776.20,7776.20,7776.20,185000000
2010/7/26,12:06:00,7775.80,7775.80,7775.80,7775.80,209000000
2010/7/26,12:07:00,7778.84,7778.84,7778.84,7778.84,210000000
2010/7/26,12:08:00,7777.08,7777.08,7777.08,7777.08,184000000
2010/7/26,12:09:00,7776.88,7776.88,7776.88,7776.88,170000000
2010/7/26,12:10:00,7780.31,7780.31,7780.31,7780.31,199000000
2010/7/26,12:11:00,7781.03,7781.03,7781.03,7781.03,206000000
2010/7/26,12:12:00,7778.89,7778.89,7778.89,7778.89,189000000
2010/7/26,12:13:00,7781.73,7781.73,7781.73,7781.73,188000000
2010/7/26,12:14:00,7778.53,7778.53,7778.53,7778.53,182000000
2010/7/26,12:15:00,7778.77,7778.77,7778.77,7778.77,185000000
2010/7/26,12:16:00,7779.39,7779.39,7779.39,7779.39,173000000
2010/7/26,12:17:00,7780.07,7780.07,7780.07,7780.07,190000000
2010/7/26,12:18:00,7779.16,7779.16,7779.16,7779.16,213000000
2010/7/26,12:19:00,7779.25,7779.25,7779.25,7779.25,266000000
2010/7/26,12:20:00,7778.50,7778.50,7778.50,7778.50,205000000
2010/7/26,12:21:00,7778.17,7778.17,7778.17,7778.17,247000000
2010/7/26,12:22:00,7776.82,7776.82,7776.82,7776.82,245000000
2010/7/26,12:23:00,7778.35,7778.35,7778.35,7778.35,252000000
2010/7/26,12:24:00,7779.86,7779.86,7779.86,7779.86,189000000
2010/7/26,12:25:00,7778.87,7778.87,7778.87,7778.87,222000000
2010/7/26,12:26:00,7780.57,7780.57,7780.57,7780.57,252000000
2010/7/26,12:27:00,7779.45,7779.45,7779.45,7779.45,192000000
2010/7/26,12:28:00,7783.11,7783.11,7783.11,7783.11,229000000
2010/7/26,12:29:00,7781.16,7781.16,7781.16,7781.16,215000000
2010/7/26,12:30:00,7781.74,7781.74,7781.74,7781.74,237000000
2010/7/26,12:31:00,7784.40,7784.40,7784.40,7784.40,227000000
2010/7/26,12:32:00,7782.82,7782.82,7782.82,7782.82,237000000
2010/7/26,12:33:00,7781.04,7781.04,7781.04,7781.04,225000000
2010/7/26,12:34:00,7785.24,7785.24,7785.24,7785.24,240000000
2010/7/26,12:35:00,7784.56,7784.56,7784.56,7784.56,224000000
2010/7/26,12:36:00,7782.35,7782.35,7782.35,7782.35,233000000
2010/7/26,12:37:00,7784.26,7784.26,7784.26,7784.26,285000000
2010/7/26,12:38:00,7784.28,7784.28,7784.28,7784.28,239000000
2010/7/26,12:39:00,7783.78,7783.78,7783.78,7783.78,253000000
2010/7/26,12:40:00,7784.16,7784.16,7784.16,7784.16,645000000
2010/7/26,12:41:00,7788.15,7788.15,7788.15,7788.15,975000000
2010/7/26,12:42:00,7788.63,7788.63,7788.63,7788.63,349000000
2010/7/26,12:43:00,7792.52,7792.52,7792.52,7792.52,335000000
2010/7/26,12:44:00,7791.89,7791.89,7791.89,7791.89,299000000
2010/7/26,12:45:00,7793.03,7793.03,7793.03,7793.03,284000000
2010/7/26,12:46:00,7794.41,7794.41,7794.41,7794.41,301000000
2010/7/26,12:47:00,7791.88,7791.88,7791.88,7791.88,334000000
2010/7/26,12:48:00,7792.54,7792.54,7792.54,7792.54,512000000
2010/7/26,12:49:00,7794.04,7794.04,7794.04,7794.04,302000000
2010/7/26,12:50:00,7791.33,7791.33,7791.33,7791.33,385000000
2010/7/26,12:51:00,7791.30,7791.30,7791.30,7791.30,335000000
2010/7/26,12:52:00,7790.61,7790.61,7790.61,7790.61,370000000
2010/7/26,12:53:00,7789.82,7789.82,7789.82,7789.82,378000000
2010/7/26,12:54:00,7786.63,7786.63,7786.63,7786.63,299000000
2010/7/26,12:55:00,7785.11,7785.11,7785.11,7785.11,327000000
2010/7/26,12:56:00,7783.22,7783.22,7783.22,7783.22,450000000
2010/7/26,12:57:00,7783.34,7783.34,7783.34,7783.34,300000000
2010/7/26,12:58:00,7782.19,7782.19,7782.19,7782.19,292000000
2010/7/26,12:59:00,7786.13,7786.13,7786.13,7786.13,315000000
2010/7/26,13:00:00,7783.59,7783.59,7783.59,7783.59,318000000
2010/7/26,13:01:00,7784.11,7784.11,7784.11,7784.11,277000000
2010/7/26,13:02:00,7781.89,7781.89,7781.89,7781.89,246000000
2010/7/26,13:03:00,7781.09,7781.09,7781.09,7781.09,244000000
2010/7/26,13:04:00,7782.12,7782.12,7782.12,7782.12,364000000
2010/7/26,13:05:00,7781.23,7781.23,7781.23,7781.23,521000000
2010/7/26,13:06:00,7779.22,7779.22,7779.22,7779.22,326000000
2010/7/26,13:07:00,7778.06,7778.06,7778.06,7778.06,305000000
2010/7/26,13:08:00,7780.77,7780.77,7780.77,7780.77,461000000
2010/7/26,13:09:00,7781.30,7781.30,7781.30,7781.30,398000000
2010/7/26,13:10:00,7782.49,7782.49,7782.49,7782.49,392000000
2010/7/26,13:11:00,7782.30,7782.30,7782.30,7782.30,370000000
2010/7/26,13:12:00,7781.50,7781.50,7781.50,7781.50,382000000
2010/7/26,13:13:00,7786.79,7786.79,7786.79,7786.79,328000000
2010/7/26,13:14:00,7782.57,7782.57,7782.57,7782.57,337000000
2010/7/26,13:15:00,7781.90,7781.90,7781.90,7781.90,335000000
2010/7/26,13:16:00,7781.82,7781.82,7781.82,7781.82,364000000
2010/7/26,13:17:00,7782.60,7782.60,7782.60,7782.60,359000000
2010/7/26,13:18:00,7780.14,7780.14,7780.14,7780.14,415000000
2010/7/26,13:19:00,7780.17,7780.17,7780.17,7780.17,432000000
2010/7/26,13:20:00,7781.34,7781.34,7781.34,7781.34,404000000
2010/7/26,13:21:00,7785.22,7785.22,7785.22,7785.22,423000000
2010/7/26,13:22:00,7783.98,7783.98,7783.98,7783.98,461000000
2010/7/26,13:23:00,7782.46,7782.46,7782.46,7782.46,615000000
2010/7/26,13:24:00,7784.89,7784.89,7784.89,7784.89,585000000
2010/7/26,13:25:00,7786.41,7786.41,7786.41,7786.41,712000000
2010/7/26,13:26:00,7786.40,7786.40,7786.40,7786.40,0
2010/7/26,13:27:00,7786.40,7786.40,7786.40,7786.40,0
2010/7/26,13:28:00,7786.40,7786.40,7786.40,7786.40,0
2010/7/26,13:29:00,7786.40,7786.40,7786.40,7786.40,0
2010/7/26,13:30:00,7786.40,7787.45,7786.40,7787.45,1666032640
2010/7/27,09:01:00,7806.25,7806.25,7806.25,7806.25,3104999936
2010/7/27,09:02:00,7802.01,7802.01,7802.01,7802.01,916000000
2010/7/27,09:03:00,7805.54,7805.54,7805.54,7805.54,921000000
2010/7/27,09:04:00,7805.62,7805.62,7805.62,7805.62,806000000
2010/7/27,09:05:00,7804.74,7804.74,7804.74,7804.74,776000000
2010/7/27,09:06:00,7801.86,7801.86,7801.86,7801.86,847000000
2010/7/27,09:07:00,7800.99,7800.99,7800.99,7800.99,773000000
2010/7/27,09:08:00,7800.61,7800.61,7800.61,7800.61,704000000
2010/7/27,09:09:00,7801.82,7801.82,7801.82,7801.82,672000000
2010/7/27,09:10:00,7800.94,7800.94,7800.94,7800.94,632000000
2010/7/27,09:11:00,7802.41,7802.41,7802.41,7802.41,611000000
2010/7/27,09:12:00,7799.15,7799.15,7799.15,7799.15,556000000
2010/7/27,09:13:00,7800.80,7800.80,7800.80,7800.80,567000000
2010/7/27,09:14:00,7799.95,7799.95,7799.95,7799.95,510000000
2010/7/27,09:15:00,7798.57,7798.57,7798.57,7798.57,585000000
2010/7/27,09:16:00,7799.00,7799.00,7799.00,7799.00,553000000
2010/7/27,09:17:00,7799.78,7799.78,7799.78,7799.78,553000000
2010/7/27,09:18:00,7795.74,7795.74,7795.74,7795.74,629000000
2010/7/27,09:19:00,7794.74,7794.74,7794.74,7794.74,656000000
2010/7/27,09:20:00,7793.23,7793.23,7793.23,7793.23,626000000
2010/7/27,09:21:00,7790.07,7790.07,7790.07,7790.07,606000000
2010/7/27,09:22:00,7786.65,7786.65,7786.65,7786.65,647000000
2010/7/27,09:23:00,7785.14,7785.14,7785.14,7785.14,630000000
2010/7/27,09:24:00,7778.82,7778.82,7778.82,7778.82,577000000
2010/7/27,09:25:00,7772.98,7772.98,7772.98,7772.98,619000000
2010/7/27,09:26:00,7771.30,7771.30,7771.30,7771.30,637000000
2010/7/27,09:27:00,7766.49,7766.49,7766.49,7766.49,613000000
2010/7/27,09:28:00,7765.08,7765.08,7765.08,7765.08,541000000
2010/7/27,09:29:00,7764.32,7764.32,7764.32,7764.32,574000000
2010/7/27,09:30:00,7762.26,7762.26,7762.26,7762.26,491000000
2010/7/27,09:31:00,7760.81,7760.81,7760.81,7760.81,443000000
2010/7/27,09:32:00,7761.40,7761.40,7761.40,7761.40,407000000
2010/7/27,09:33:00,7762.91,7762.91,7762.91,7762.91,460000000
2010/7/27,09:34:00,7764.50,7764.50,7764.50,7764.50,435000000
2010/7/27,09:35:00,7766.93,7766.93,7766.93,7766.93,400000000
2010/7/27,09:36:00,7765.01,7765.01,7765.01,7765.01,426000000
2010/7/27,09:37:00,7766.58,7766.58,7766.58,7766.58,445000000
2010/7/27,09:38:00,7770.01,7770.01,7770.01,7770.01,387000000
2010/7/27,09:39:00,7768.70,7768.70,7768.70,7768.70,347000000
2010/7/27,09:40:00,7771.67,7771.67,7771.67,7771.67,365000000
2010/7/27,09:41:00,7773.15,7773.15,7773.15,7773.15,338000000
2010/7/27,09:42:00,7767.84,7767.84,7767.84,7767.84,428000000
2010/7/27,09:43:00,7769.18,7769.18,7769.18,7769.18,403000000
2010/7/27,09:44:00,7768.76,7768.76,7768.76,7768.76,350000000
2010/7/27,09:45:00,7767.96,7767.96,7767.96,7767.96,341000000
2010/7/27,09:46:00,7767.77,7767.77,7767.77,7767.77,280000000
2010/7/27,09:47:00,7769.46,7769.46,7769.46,7769.46,300000000
2010/7/27,09:48:00,7771.45,7771.45,7771.45,7771.45,286000000
2010/7/27,09:49:00,7769.61,7769.61,7769.61,7769.61,269000000
2010/7/27,09:50:00,7771.35,7771.35,7771.35,7771.35,276000000
2010/7/27,09:51:00,7773.92,7773.92,7773.92,7773.92,290000000
2010/7/27,09:52:00,7774.22,7774.22,7774.22,7774.22,330000000
2010/7/27,09:53:00,7774.75,7774.75,7774.75,7774.75,349000000
2010/7/27,09:54:00,7776.95,7776.95,7776.95,7776.95,411000000
2010/7/27,09:55:00,7776.96,7776.96,7776.96,7776.96,370000000
2010/7/27,09:56:00,7778.90,7778.90,7778.90,7778.90,294000000
2010/7/27,09:57:00,7778.45,7778.45,7778.45,7778.45,328000000
2010/7/27,09:58:00,7777.07,7777.07,7777.07,7777.07,323000000
2010/7/27,09:59:00,7776.46,7776.46,7776.46,7776.46,313000000
2010/7/27,10:00:00,7776.77,7776.77,7776.77,7776.77,256000000
2010/7/27,10:01:00,7775.15,7775.15,7775.15,7775.15,307000000
2010/7/27,10:02:00,7772.18,7772.18,7772.18,7772.18,334000000
2010/7/27,10:03:00,7769.84,7769.84,7769.84,7769.84,295000000
2010/7/27,10:04:00,7769.03,7769.03,7769.03,7769.03,356000000
2010/7/27,10:05:00,7765.98,7765.98,7765.98,7765.98,350000000
2010/7/27,10:06:00,7767.35,7767.35,7767.35,7767.35,312000000
2010/7/27,10:07:00,7769.71,7769.71,7769.71,7769.71,274000000
2010/7/27,10:08:00,7768.56,7768.56,7768.56,7768.56,271000000
2010/7/27,10:09:00,7767.49,7767.49,7767.49,7767.49,229000000
2010/7/27,10:10:00,7767.59,7767.59,7767.59,7767.59,205000000
2010/7/27,10:11:00,7768.16,7768.16,7768.16,7768.16,221000000
2010/7/27,10:12:00,7768.29,7768.29,7768.29,7768.29,199000000
2010/7/27,10:13:00,7771.09,7771.09,7771.09,7771.09,273000000
2010/7/27,10:14:00,7768.88,7768.88,7768.88,7768.88,257000000
2010/7/27,10:15:00,7769.69,7769.69,7769.69,7769.69,207000000
2010/7/27,10:16:00,7770.58,7770.58,7770.58,7770.58,236000000
2010/7/27,10:17:00,7770.53,7770.53,7770.53,7770.53,237000000
2010/7/27,10:18:00,7772.41,7772.41,7772.41,7772.41,284000000
2010/7/27,10:19:00,7773.42,7773.42,7773.42,7773.42,323000000
2010/7/27,10:20:00,7774.10,7774.10,7774.10,7774.10,263000000
2010/7/27,10:21:00,7772.83,7772.83,7772.83,7772.83,260000000
2010/7/27,10:22:00,7774.53,7774.53,7774.53,7774.53,254000000
2010/7/27,10:23:00,7776.05,7776.05,7776.05,7776.05,262000000
2010/7/27,10:24:00,7776.78,7776.78,7776.78,7776.78,381000000
2010/7/27,10:25:00,7778.66,7778.66,7778.66,7778.66,259000000
2010/7/27,10:26:00,7779.24,7779.24,7779.24,7779.24,276000000
2010/7/27,10:27:00,7779.67,7779.67,7779.67,7779.67,315000000
2010/7/27,10:28:00,7779.41,7779.41,7779.41,7779.41,330000000
2010/7/27,10:29:00,7780.94,7780.94,7780.94,7780.94,343000000
2010/7/27,10:30:00,7780.83,7780.83,7780.83,7780.83,284000000
2010/7/27,10:31:00,7782.68,7782.68,7782.68,7782.68,276000000
2010/7/27,10:32:00,7781.56,7781.56,7781.56,7781.56,310000000
2010/7/27,10:33:00,7782.06,7782.06,7782.06,7782.06,299000000
2010/7/27,10:34:00,7781.53,7781.53,7781.53,7781.53,297000000
2010/7/27,10:35:00,7782.38,7782.38,7782.38,7782.38,291000000
2010/7/27,10:36:00,7781.41,7781.41,7781.41,7781.41,244000000
2010/7/27,10:37:00,7781.76,7781.76,7781.76,7781.76,242000000
2010/7/27,10:38:00,7780.91,7780.91,7780.91,7780.91,296000000
2010/7/27,10:39:00,7778.97,7778.97,7778.97,7778.97,218000000
2010/7/27,10:40:00,7779.70,7779.70,7779.70,7779.70,225000000
2010/7/27,10:41:00,7778.99,7778.99,7778.99,7778.99,247000000
2010/7/27,10:42:00,7779.27,7779.27,7779.27,7779.27,293000000
2010/7/27,10:43:00,7779.65,7779.65,7779.65,7779.65,264000000
2010/7/27,10:44:00,7779.98,7779.98,7779.98,7779.98,256000000
2010/7/27,10:45:00,7778.51,7778.51,7778.51,7778.51,230000000
2010/7/27,10:46:00,7777.49,7777.49,7777.49,7777.49,293000000
2010/7/27,10:47:00,7775.53,7775.53,7775.53,7775.53,285000000
2010/7/27,10:48:00,7775.43,7775.43,7775.43,7775.43,294000000
2010/7/27,10:49:00,7773.29,7773.29,7773.29,7773.29,335000000
2010/7/27,10:50:00,7773.86,7773.86,7773.86,7773.86,375000000
2010/7/27,10:51:00,7772.73,7772.73,7772.73,7772.73,341000000
2010/7/27,10:52:00,7769.22,7769.22,7769.22,7769.22,356000000
2010/7/27,10:53:00,7768.28,7768.28,7768.28,7768.28,263000000
2010/7/27,10:54:00,7765.42,7765.42,7765.42,7765.42,316000000
2010/7/27,10:55:00,7767.75,7767.75,7767.75,7767.75,339000000
2010/7/27,10:56:00,7765.70,7765.70,7765.70,7765.70,238000000
2010/7/27,10:57:00,7767.87,7767.87,7767.87,7767.87,240000000
2010/7/27,10:58:00,7765.29,7765.29,7765.29,7765.29,218000000
2010/7/27,10:59:00,7764.32,7764.32,7764.32,7764.32,232000000
2010/7/27,11:00:00,7767.35,7767.35,7767.35,7767.35,229000000
2010/7/27,11:01:00,7767.15,7767.15,7767.15,7767.15,258000000
2010/7/27,11:02:00,7766.91,7766.91,7766.91,7766.91,195000000
2010/7/27,11:03:00,7767.02,7767.02,7767.02,7767.02,228000000
2010/7/27,11:04:00,7767.20,7767.20,7767.20,7767.20,213000000
2010/7/27,11:05:00,7767.89,7767.89,7767.89,7767.89,208000000
2010/7/27,11:06:00,7769.33,7769.33,7769.33,7769.33,251000000
2010/7/27,11:07:00,7769.60,7769.60,7769.60,7769.60,237000000
2010/7/27,11:08:00,7767.43,7767.43,7767.43,7767.43,237000000
2010/7/27,11:09:00,7769.76,7769.76,7769.76,7769.76,270000000
2010/7/27,11:10:00,7769.54,7769.54,7769.54,7769.54,227000000
2010/7/27,11:11:00,7769.68,7769.68,7769.68,7769.68,240000000
2010/7/27,11:12:00,7769.59,7769.59,7769.59,7769.59,360000000
2010/7/27,11:13:00,7768.25,7768.25,7768.25,7768.25,229000000
2010/7/27,11:14:00,7768.29,7768.29,7768.29,7768.29,208000000
2010/7/27,11:15:00,7766.02,7766.02,7766.02,7766.02,214000000
2010/7/27,11:16:00,7764.29,7764.29,7764.29,7764.29,249000000
2010/7/27,11:17:00,7763.55,7763.55,7763.55,7763.55,293000000
2010/7/27,11:18:00,7763.53,7763.53,7763.53,7763.53,265000000
2010/7/27,11:19:00,7762.37,7762.37,7762.37,7762.37,233000000
2010/7/27,11:20:00,7763.60,7763.60,7763.60,7763.60,200000000
2010/7/27,11:21:00,7763.94,7763.94,7763.94,7763.94,210000000
2010/7/27,11:22:00,7762.48,7762.48,7762.48,7762.48,313000000
2010/7/27,11:23:00,7763.46,7763.46,7763.46,7763.46,429000000
2010/7/27,11:24:00,7765.43,7765.43,7765.43,7765.43,262000000
2010/7/27,11:25:00,7766.81,7766.81,7766.81,7766.81,231000000
2010/7/27,11:26:00,7765.81,7765.81,7765.81,7765.81,231000000
2010/7/27,11:27:00,7766.92,7766.92,7766.92,7766.92,250000000
2010/7/27,11:28:00,7766.47,7766.47,7766.47,7766.47,273000000
2010/7/27,11:29:00,7765.89,7765.89,7765.89,7765.89,277000000
2010/7/27,11:30:00,7767.34,7767.34,7767.34,7767.34,244000000
2010/7/27,11:31:00,7768.04,7768.04,7768.04,7768.04,253000000
2010/7/27,11:32:00,7768.32,7768.32,7768.32,7768.32,621000000
2010/7/27,11:33:00,7769.71,7769.71,7769.71,7769.71,386000000
2010/7/27,11:34:00,7769.65,7769.65,7769.65,7769.65,274000000
2010/7/27,11:35:00,7773.61,7773.61,7773.61,7773.61,305000000
2010/7/27,11:36:00,7770.82,7770.82,7770.82,7770.82,253000000
2010/7/27,11:37:00,7770.74,7770.74,7770.74,7770.74,254000000
2010/7/27,11:38:00,7770.83,7770.83,7770.83,7770.83,276000000
2010/7/27,11:39:00,7773.91,7773.91,7773.91,7773.91,320000000
2010/7/27,11:40:00,7773.35,7773.35,7773.35,7773.35,238000000
2010/7/27,11:41:00,7771.61,7771.61,7771.61,7771.61,259000000
2010/7/27,11:42:00,7774.94,7774.94,7774.94,7774.94,349000000
2010/7/27,11:43:00,7773.86,7773.86,7773.86,7773.86,261000000
2010/7/27,11:44:00,7771.99,7771.99,7771.99,7771.99,216000000
2010/7/27,11:45:00,7772.32,7772.32,7772.32,7772.32,223000000
2010/7/27,11:46:00,7774.89,7774.89,7774.89,7774.89,203000000
2010/7/27,11:47:00,7772.87,7772.87,7772.87,7772.87,242000000
2010/7/27,11:48:00,7774.38,7774.38,7774.38,7774.38,175000000
2010/7/27,11:49:00,7773.11,7773.11,7773.11,7773.11,197000000
2010/7/27,11:50:00,7772.18,7772.18,7772.18,7772.18,204000000
2010/7/27,11:51:00,7773.68,7773.68,7773.68,7773.68,223000000
2010/7/27,11:52:00,7773.82,7773.82,7773.82,7773.82,232000000
2010/7/27,11:53:00,7772.70,7772.70,7772.70,7772.70,207000000
2010/7/27,11:54:00,7772.71,7772.71,7772.71,7772.71,204000000
2010/7/27,11:55:00,7771.53,7771.53,7771.53,7771.53,236000000
2010/7/27,11:56:00,7773.16,7773.16,7773.16,7773.16,217000000
2010/7/27,11:57:00,7773.02,7773.02,7773.02,7773.02,193000000
2010/7/27,11:58:00,7772.39,7772.39,7772.39,7772.39,225000000
2010/7/27,11:59:00,7772.83,7772.83,7772.83,7772.83,198000000
2010/7/27,12:00:00,7771.97,7771.97,7771.97,7771.97,213000000
2010/7/27,12:01:00,7770.24,7770.24,7770.24,7770.24,227000000
2010/7/27,12:02:00,7771.74,7771.74,7771.74,7771.74,185000000
2010/7/27,12:03:00,7767.41,7767.41,7767.41,7767.41,537000000
2010/7/27,12:04:00,7762.60,7762.60,7762.60,7762.60,367000000
2010/7/27,12:05:00,7761.42,7761.42,7761.42,7761.42,265000000
2010/7/27,12:06:00,7757.52,7757.52,7757.52,7757.52,394000000
2010/7/27,12:07:00,7756.17,7756.17,7756.17,7756.17,430000000
2010/7/27,12:08:00,7752.54,7752.54,7752.54,7752.54,367000000
2010/7/27,12:09:00,7753.11,7753.11,7753.11,7753.11,329000000
2010/7/27,12:10:00,7751.42,7751.42,7751.42,7751.42,373000000
2010/7/27,12:11:00,7751.81,7751.81,7751.81,7751.81,267000000
2010/7/27,12:12:00,7752.57,7752.57,7752.57,7752.57,344000000
2010/7/27,12:13:00,7753.33,7753.33,7753.33,7753.33,244000000
2010/7/27,12:14:00,7754.64,7754.64,7754.64,7754.64,191000000
2010/7/27,12:15:00,7754.23,7754.23,7754.23,7754.23,187000000
2010/7/27,12:16:00,7756.03,7756.03,7756.03,7756.03,216000000
2010/7/27,12:17:00,7756.94,7756.94,7756.94,7756.94,270000000
2010/7/27,12:18:00,7756.77,7756.77,7756.77,7756.77,193000000
2010/7/27,12:19:00,7757.11,7757.11,7757.11,7757.11,193000000
2010/7/27,12:20:00,7757.96,7757.96,7757.96,7757.96,180000000
2010/7/27,12:21:00,7756.94,7756.94,7756.94,7756.94,196000000
2010/7/27,12:22:00,7759.39,7759.39,7759.39,7759.39,175000000
2010/7/27,12:23:00,7758.72,7758.72,7758.72,7758.72,222000000
2010/7/27,12:24:00,7759.54,7759.54,7759.54,7759.54,186000000
2010/7/27,12:25:00,7757.58,7757.58,7757.58,7757.58,206000000
2010/7/27,12:26:00,7756.35,7756.35,7756.35,7756.35,180000000
2010/7/27,12:27:00,7756.54,7756.54,7756.54,7756.54,249000000
2010/7/27,12:28:00,7754.47,7754.47,7754.47,7754.47,235000000
2010/7/27,12:29:00,7754.04,7754.04,7754.04,7754.04,332000000
2010/7/27,12:30:00,7755.59,7755.59,7755.59,7755.59,294000000
2010/7/27,12:31:00,7752.23,7752.23,7752.23,7752.23,257000000
2010/7/27,12:32:00,7751.38,7751.38,7751.38,7751.38,234000000
2010/7/27,12:33:00,7751.69,7751.69,7751.69,7751.69,252000000
2010/7/27,12:34:00,7750.76,7750.76,7750.76,7750.76,232000000
2010/7/27,12:35:00,7750.74,7750.74,7750.74,7750.74,249000000
2010/7/27,12:36:00,7753.31,7753.31,7753.31,7753.31,721000000
2010/7/27,12:37:00,7753.04,7753.04,7753.04,7753.04,274000000
2010/7/27,12:38:00,7756.37,7756.37,7756.37,7756.37,243000000
2010/7/27,12:39:00,7753.72,7753.72,7753.72,7753.72,248000000
2010/7/27,12:40:00,7753.98,7753.98,7753.98,7753.98,371000000
2010/7/27,12:41:00,7756.12,7756.12,7756.12,7756.12,304000000
2010/7/27,12:42:00,7754.34,7754.34,7754.34,7754.34,229000000
2010/7/27,12:43:00,7753.94,7753.94,7753.94,7753.94,246000000
2010/7/27,12:44:00,7753.53,7753.53,7753.53,7753.53,256000000
2010/7/27,12:45:00,7757.50,7757.50,7757.50,7757.50,260000000
2010/7/27,12:46:00,7756.89,7756.89,7756.89,7756.89,257000000
2010/7/27,12:47:00,7759.04,7759.04,7759.04,7759.04,312000000
2010/7/27,12:48:00,7759.26,7759.26,7759.26,7759.26,234000000
2010/7/27,12:49:00,7761.13,7761.13,7761.13,7761.13,336000000
2010/7/27,12:50:00,7761.37,7761.37,7761.37,7761.37,284000000
2010/7/27,12:51:00,7758.82,7758.82,7758.82,7758.82,266000000
2010/7/27,12:52:00,7763.04,7763.04,7763.04,7763.04,287000000
2010/7/27,12:53:00,7762.33,7762.33,7762.33,7762.33,452000000
2010/7/27,12:54:00,7760.46,7760.46,7760.46,7760.46,289000000
2010/7/27,12:55:00,7763.62,7763.62,7763.62,7763.62,249000000
2010/7/27,12:56:00,7762.33,7762.33,7762.33,7762.33,254000000
2010/7/27,12:57:00,7762.83,7762.83,7762.83,7762.83,553000000
2010/7/27,12:58:00,7766.46,7766.46,7766.46,7766.46,315000000
2010/7/27,12:59:00,7766.91,7766.91,7766.91,7766.91,571000000
2010/7/27,13:00:00,7766.47,7766.47,7766.47,7766.47,344000000
2010/7/27,13:01:00,7765.32,7765.32,7765.32,7765.32,350000000
2010/7/27,13:02:00,7763.64,7763.64,7763.64,7763.64,325000000
2010/7/27,13:03:00,7765.78,7765.78,7765.78,7765.78,417000000
2010/7/27,13:04:00,7764.18,7764.18,7764.18,7764.18,368000000
2010/7/27,13:05:00,7763.06,7763.06,7763.06,7763.06,279000000
2010/7/27,13:06:00,7763.89,7763.89,7763.89,7763.89,318000000
2010/7/27,13:07:00,7763.40,7763.40,7763.40,7763.40,274000000
2010/7/27,13:08:00,7761.36,7761.36,7761.36,7761.36,324000000
2010/7/27,13:09:00,7761.55,7761.55,7761.55,7761.55,301000000
2010/7/27,13:10:00,7761.29,7761.29,7761.29,7761.29,323000000
2010/7/27,13:11:00,7761.45,7761.45,7761.45,7761.45,365000000
2010/7/27,13:12:00,7759.31,7759.31,7759.31,7759.31,329000000
2010/7/27,13:13:00,7758.13,7758.13,7758.13,7758.13,327000000
2010/7/27,13:14:00,7756.99,7756.99,7756.99,7756.99,424000000
2010/7/27,13:15:00,7756.02,7756.02,7756.02,7756.02,389000000
2010/7/27,13:16:00,7754.44,7754.44,7754.44,7754.44,565000000
2010/7/27,13:17:00,7755.80,7755.80,7755.80,7755.80,427000000
2010/7/27,13:18:00,7756.21,7756.21,7756.21,7756.21,467000000
2010/7/27,13:19:00,7756.29,7756.29,7756.29,7756.29,446000000
2010/7/27,13:20:00,7754.87,7754.87,7754.87,7754.87,435000000
2010/7/27,13:21:00,7756.05,7756.05,7756.05,7756.05,498000000
2010/7/27,13:22:00,7756.38,7756.38,7756.38,7756.38,523000000
2010/7/27,13:23:00,7760.13,7760.13,7760.13,7760.13,697000000
2010/7/27,13:24:00,7756.74,7756.74,7756.74,7756.74,608000000
2010/7/27,13:25:00,7756.17,7756.17,7756.17,7756.17,633000000
2010/7/27,13:26:00,7756.17,7756.17,7756.17,7756.17,0
2010/7/27,13:27:00,7756.17,7756.17,7756.17,7756.17,0
2010/7/27,13:28:00,7756.17,7756.17,7756.17,7756.17,0
2010/7/27,13:29:00,7756.17,7756.17,7756.17,7756.17,0
2010/7/27,13:30:00,7756.17,7756.17,7748.01,7748.01,1284032512
2010/7/28,09:01:00,7736.59,7736.59,7736.59,7736.59,3664999936
2010/7/28,09:02:00,7739.80,7739.80,7739.80,7739.80,1076000000
2010/7/28,09:03:00,7739.62,7739.62,7739.62,7739.62,932000000
2010/7/28,09:04:00,7737.83,7737.83,7737.83,7737.83,1053000000
2010/7/28,09:05:00,7732.97,7732.97,7732.97,7732.97,748000000
2010/7/28,09:06:00,7729.41,7729.41,7729.41,7729.41,685000000
2010/7/28,09:07:00,7727.88,7727.88,7727.88,7727.88,663000000
2010/7/28,09:08:00,7726.40,7726.40,7726.40,7726.40,684000000
2010/7/28,09:09:00,7729.65,7729.65,7729.65,7729.65,686000000
2010/7/28,09:10:00,7730.96,7730.96,7730.96,7730.96,609000000
2010/7/28,09:11:00,7737.80,7737.80,7737.80,7737.80,655000000
2010/7/28,09:12:00,7738.77,7738.77,7738.77,7738.77,596000000
2010/7/28,09:13:00,7740.52,7740.52,7740.52,7740.52,757000000
2010/7/28,09:14:00,7743.70,7743.70,7743.70,7743.70,611000000
2010/7/28,09:15:00,7745.22,7745.22,7745.22,7745.22,548000000
2010/7/28,09:16:00,7748.10,7748.10,7748.10,7748.10,618000000
2010/7/28,09:17:00,7750.33,7750.33,7750.33,7750.33,599000000
2010/7/28,09:18:00,7751.92,7751.92,7751.92,7751.92,599000000
2010/7/28,09:19:00,7755.77,7755.77,7755.77,7755.77,544000000
2010/7/28,09:20:00,7757.80,7757.80,7757.80,7757.80,618000000
2010/7/28,09:21:00,7758.23,7758.23,7758.23,7758.23,633000000
2010/7/28,09:22:00,7760.50,7760.50,7760.50,7760.50,620000000
2010/7/28,09:23:00,7762.14,7762.14,7762.14,7762.14,637000000
2010/7/28,09:24:00,7760.40,7760.40,7760.40,7760.40,552000000
2010/7/28,09:25:00,7759.06,7759.06,7759.06,7759.06,567000000
2010/7/28,09:26:00,7757.77,7757.77,7757.77,7757.77,566000000
2010/7/28,09:27:00,7756.44,7756.44,7756.44,7756.44,493000000
2010/7/28,09:28:00,7753.35,7753.35,7753.35,7753.35,444000000
2010/7/28,09:29:00,7752.41,7752.41,7752.41,7752.41,370000000
2010/7/28,09:30:00,7751.77,7751.77,7751.77,7751.77,400000000
2010/7/28,09:31:00,7751.27,7751.27,7751.27,7751.27,351000000
2010/7/28,09:32:00,7751.43,7751.43,7751.43,7751.43,483000000
2010/7/28,09:33:00,7747.70,7747.70,7747.70,7747.70,413000000
2010/7/28,09:34:00,7750.14,7750.14,7750.14,7750.14,436000000
2010/7/28,09:35:00,7747.90,7747.90,7747.90,7747.90,478000000
2010/7/28,09:36:00,7748.33,7748.33,7748.33,7748.33,453000000
2010/7/28,09:37:00,7749.37,7749.37,7749.37,7749.37,444000000
2010/7/28,09:38:00,7746.58,7746.58,7746.58,7746.58,470000000
2010/7/28,09:39:00,7746.73,7746.73,7746.73,7746.73,430000000
2010/7/28,09:40:00,7746.78,7746.78,7746.78,7746.78,368000000
2010/7/28,09:41:00,7747.32,7747.32,7747.32,7747.32,368000000
2010/7/28,09:42:00,7745.72,7745.72,7745.72,7745.72,380000000
2010/7/28,09:43:00,7748.97,7748.97,7748.97,7748.97,380000000
2010/7/28,09:44:00,7746.85,7746.85,7746.85,7746.85,368000000
2010/7/28,09:45:00,7745.53,7745.53,7745.53,7745.53,436000000
2010/7/28,09:46:00,7746.47,7746.47,7746.47,7746.47,356000000
2010/7/28,09:47:00,7743.93,7743.93,7743.93,7743.93,368000000
2010/7/28,09:48:00,7743.47,7743.47,7743.47,7743.47,373000000
2010/7/28,09:49:00,7740.77,7740.77,7740.77,7740.77,397000000
2010/7/28,09:50:00,7741.48,7741.48,7741.48,7741.48,403000000
2010/7/28,09:51:00,7739.95,7739.95,7739.95,7739.95,422000000
2010/7/28,09:52:00,7739.44,7739.44,7739.44,7739.44,353000000
2010/7/28,09:53:00,7738.24,7738.24,7738.24,7738.24,367000000
2010/7/28,09:54:00,7740.63,7740.63,7740.63,7740.63,370000000
2010/7/28,09:55:00,7739.52,7739.52,7739.52,7739.52,339000000
2010/7/28,09:56:00,7738.89,7738.89,7738.89,7738.89,397000000
2010/7/28,09:57:00,7742.08,7742.08,7742.08,7742.08,444000000
2010/7/28,09:58:00,7744.16,7744.16,7744.16,7744.16,372000000
2010/7/28,09:59:00,7746.94,7746.94,7746.94,7746.94,382000000
2010/7/28,10:00:00,7745.11,7745.11,7745.11,7745.11,393000000
2010/7/28,10:01:00,7745.81,7745.81,7745.81,7745.81,316000000
2010/7/28,10:02:00,7744.73,7744.73,7744.73,7744.73,384000000
2010/7/28,10:03:00,7744.27,7744.27,7744.27,7744.27,297000000
2010/7/28,10:04:00,7744.45,7744.45,7744.45,7744.45,372000000
2010/7/28,10:05:00,7744.82,7744.82,7744.82,7744.82,281000000
2010/7/28,10:06:00,7745.09,7745.09,7745.09,7745.09,277000000
2010/7/28,10:07:00,7744.63,7744.63,7744.63,7744.63,339000000
2010/7/28,10:08:00,7744.71,7744.71,7744.71,7744.71,264000000
2010/7/28,10:09:00,7744.04,7744.04,7744.04,7744.04,291000000
2010/7/28,10:10:00,7742.14,7742.14,7742.14,7742.14,293000000
2010/7/28,10:11:00,7741.87,7741.87,7741.87,7741.87,309000000
2010/7/28,10:12:00,7740.97,7740.97,7740.97,7740.97,348000000
2010/7/28,10:13:00,7741.90,7741.90,7741.90,7741.90,468000000
2010/7/28,10:14:00,7740.86,7740.86,7740.86,7740.86,473000000
2010/7/28,10:15:00,7739.50,7739.50,7739.50,7739.50,366000000
2010/7/28,10:16:00,7741.40,7741.40,7741.40,7741.40,406000000
2010/7/28,10:17:00,7744.99,7744.99,7744.99,7744.99,474000000
2010/7/28,10:18:00,7746.85,7746.85,7746.85,7746.85,352000000
2010/7/28,10:19:00,7745.87,7745.87,7745.87,7745.87,409000000
2010/7/28,10:20:00,7746.56,7746.56,7746.56,7746.56,433000000
2010/7/28,10:21:00,7749.12,7749.12,7749.12,7749.12,464000000
2010/7/28,10:22:00,7746.77,7746.77,7746.77,7746.77,434000000
2010/7/28,10:23:00,7747.30,7747.30,7747.30,7747.30,475000000
2010/7/28,10:24:00,7747.68,7747.68,7747.68,7747.68,414000000
2010/7/28,10:25:00,7747.21,7747.21,7747.21,7747.21,461000000
2010/7/28,10:26:00,7750.60,7750.60,7750.60,7750.60,425000000
2010/7/28,10:27:00,7751.93,7751.93,7751.93,7751.93,428000000
2010/7/28,10:28:00,7752.23,7752.23,7752.23,7752.23,356000000
2010/7/28,10:29:00,7753.45,7753.45,7753.45,7753.45,337000000
2010/7/28,10:30:00,7753.83,7753.83,7753.83,7753.83,385000000
2010/7/28,10:31:00,7751.03,7751.03,7751.03,7751.03,345000000
2010/7/28,10:32:00,7750.87,7750.87,7750.87,7750.87,375000000
2010/7/28,10:33:00,7751.33,7751.33,7751.33,7751.33,331000000
2010/7/28,10:34:00,7749.29,7749.29,7749.29,7749.29,294000000
2010/7/28,10:35:00,7749.33,7749.33,7749.33,7749.33,297000000
2010/7/28,10:36:00,7750.21,7750.21,7750.21,7750.21,259000000
2010/7/28,10:37:00,7750.90,7750.90,7750.90,7750.90,229000000
2010/7/28,10:38:00,7751.28,7751.28,7751.28,7751.28,290000000
2010/7/28,10:39:00,7750.77,7750.77,7750.77,7750.77,296000000
2010/7/28,10:40:00,7751.74,7751.74,7751.74,7751.74,266000000
2010/7/28,10:41:00,7752.11,7752.11,7752.11,7752.11,257000000
2010/7/28,10:42:00,7751.11,7751.11,7751.11,7751.11,311000000
2010/7/28,10:43:00,7750.15,7750.15,7750.15,7750.15,298000000
2010/7/28,10:44:00,7754.26,7754.26,7754.26,7754.26,375000000
2010/7/28,10:45:00,7754.10,7754.10,7754.10,7754.10,298000000
2010/7/28,10:46:00,7760.61,7760.61,7760.61,7760.61,421000000
2010/7/28,10:47:00,7763.20,7763.20,7763.20,7763.20,494000000
2010/7/28,10:48:00,7764.43,7764.43,7764.43,7764.43,465000000
2010/7/28,10:49:00,7765.11,7765.11,7765.11,7765.11,396000000
2010/7/28,10:50:00,7764.78,7764.78,7764.78,7764.78,368000000
2010/7/28,10:51:00,7764.47,7764.47,7764.47,7764.47,406000000
2010/7/28,10:52:00,7763.95,7763.95,7763.95,7763.95,374000000
2010/7/28,10:53:00,7762.44,7762.44,7762.44,7762.44,347000000
2010/7/28,10:54:00,7762.87,7762.87,7762.87,7762.87,305000000
2010/7/28,10:55:00,7762.28,7762.28,7762.28,7762.28,286000000
2010/7/28,10:56:00,7761.95,7761.95,7761.95,7761.95,311000000
2010/7/28,10:57:00,7762.56,7762.56,7762.56,7762.56,276000000
2010/7/28,10:58:00,7764.98,7764.98,7764.98,7764.98,246000000
2010/7/28,10:59:00,7763.41,7763.41,7763.41,7763.41,321000000
2010/7/28,11:00:00,7766.69,7766.69,7766.69,7766.69,366000000
2010/7/28,11:01:00,7770.03,7770.03,7770.03,7770.03,523000000
2010/7/28,11:02:00,7769.19,7769.19,7769.19,7769.19,376000000
2010/7/28,11:03:00,7769.43,7769.43,7769.43,7769.43,333000000
2010/7/28,11:04:00,7768.18,7768.18,7768.18,7768.18,310000000
2010/7/28,11:05:00,7767.86,7767.86,7767.86,7767.86,301000000
2010/7/28,11:06:00,7768.81,7768.81,7768.81,7768.81,365000000
2010/7/28,11:07:00,7765.18,7765.18,7765.18,7765.18,344000000
2010/7/28,11:08:00,7765.09,7765.09,7765.09,7765.09,346000000
2010/7/28,11:09:00,7763.65,7763.65,7763.65,7763.65,303000000
2010/7/28,11:10:00,7763.65,7763.65,7763.65,7763.65,340000000
2010/7/28,11:11:00,7765.71,7765.71,7765.71,7765.71,352000000
2010/7/28,11:12:00,7767.32,7767.32,7767.32,7767.32,361000000
2010/7/28,11:13:00,7766.17,7766.17,7766.17,7766.17,327000000
2010/7/28,11:14:00,7765.02,7765.02,7765.02,7765.02,336000000
2010/7/28,11:15:00,7766.29,7766.29,7766.29,7766.29,338000000
2010/7/28,11:16:00,7764.24,7764.24,7764.24,7764.24,323000000
2010/7/28,11:17:00,7765.97,7765.97,7765.97,7765.97,263000000
2010/7/28,11:18:00,7765.33,7765.33,7765.33,7765.33,262000000
2010/7/28,11:19:00,7765.22,7765.22,7765.22,7765.22,242000000
2010/7/28,11:20:00,7764.14,7764.14,7764.14,7764.14,298000000
2010/7/28,11:21:00,7762.68,7762.68,7762.68,7762.68,410000000
2010/7/28,11:22:00,7761.79,7761.79,7761.79,7761.79,303000000
2010/7/28,11:23:00,7761.96,7761.96,7761.96,7761.96,320000000
2010/7/28,11:24:00,7760.84,7760.84,7760.84,7760.84,319000000
2010/7/28,11:25:00,7759.92,7759.92,7759.92,7759.92,268000000
2010/7/28,11:26:00,7758.06,7758.06,7758.06,7758.06,284000000
2010/7/28,11:27:00,7757.92,7757.92,7757.92,7757.92,285000000
2010/7/28,11:28:00,7759.63,7759.63,7759.63,7759.63,353000000
2010/7/28,11:29:00,7758.68,7758.68,7758.68,7758.68,289000000
2010/7/28,11:30:00,7759.80,7759.80,7759.80,7759.80,308000000
2010/7/28,11:31:00,7759.47,7759.47,7759.47,7759.47,392000000
2010/7/28,11:32:00,7757.62,7757.62,7757.62,7757.62,341000000
2010/7/28,11:33:00,7759.54,7759.54,7759.54,7759.54,399000000
2010/7/28,11:34:00,7764.73,7764.73,7764.73,7764.73,374000000
2010/7/28,11:35:00,7765.74,7765.74,7765.74,7765.74,397000000
2010/7/28,11:36:00,7767.30,7767.30,7767.30,7767.30,292000000
2010/7/28,11:37:00,7762.75,7762.75,7762.75,7762.75,239000000
2010/7/28,11:38:00,7763.97,7763.97,7763.97,7763.97,255000000
2010/7/28,11:39:00,7765.17,7765.17,7765.17,7765.17,249000000
2010/7/28,11:40:00,7762.40,7762.40,7762.40,7762.40,265000000
2010/7/28,11:41:00,7762.12,7762.12,7762.12,7762.12,272000000
2010/7/28,11:42:00,7761.62,7761.62,7761.62,7761.62,255000000
2010/7/28,11:43:00,7761.91,7761.91,7761.91,7761.91,281000000
2010/7/28,11:44:00,7764.67,7764.67,7764.67,7764.67,272000000
2010/7/28,11:45:00,7765.02,7765.02,7765.02,7765.02,212000000
2010/7/28,11:46:00,7762.60,7762.60,7762.60,7762.60,287000000
2010/7/28,11:47:00,7764.42,7764.42,7764.42,7764.42,312000000
2010/7/28,11:48:00,7764.07,7764.07,7764.07,7764.07,281000000
2010/7/28,11:49:00,7765.59,7765.59,7765.59,7765.59,250000000
2010/7/28,11:50:00,7764.65,7764.65,7764.65,7764.65,253000000
2010/7/28,11:51:00,7764.87,7764.87,7764.87,7764.87,237000000
2010/7/28,11:52:00,7768.60,7768.60,7768.60,7768.60,240000000
2010/7/28,11:53:00,7766.64,7766.64,7766.64,7766.64,228000000
2010/7/28,11:54:00,7765.95,7765.95,7765.95,7765.95,244000000
2010/7/28,11:55:00,7767.83,7767.83,7767.83,7767.83,272000000
2010/7/28,11:56:00,7767.33,7767.33,7767.33,7767.33,205000000
2010/7/28,11:57:00,7765.49,7765.49,7765.49,7765.49,271000000
2010/7/28,11:58:00,7767.55,7767.55,7767.55,7767.55,249000000
2010/7/28,11:59:00,7764.74,7764.74,7764.74,7764.74,257000000
2010/7/28,12:00:00,7763.97,7763.97,7763.97,7763.97,251000000
2010/7/28,12:01:00,7764.40,7764.40,7764.40,7764.40,202000000
2010/7/28,12:02:00,7765.22,7765.22,7765.22,7765.22,262000000
2010/7/28,12:03:00,7766.91,7766.91,7766.91,7766.91,240000000
2010/7/28,12:04:00,7766.24,7766.24,7766.24,7766.24,253000000
2010/7/28,12:05:00,7768.23,7768.23,7768.23,7768.23,247000000
2010/7/28,12:06:00,7770.42,7770.42,7770.42,7770.42,277000000
2010/7/28,12:07:00,7769.29,7769.29,7769.29,7769.29,290000000
2010/7/28,12:08:00,7771.24,7771.24,7771.24,7771.24,314000000
2010/7/28,12:09:00,7769.26,7769.26,7769.26,7769.26,276000000
2010/7/28,12:10:00,7769.41,7769.41,7769.41,7769.41,303000000
2010/7/28,12:11:00,7769.06,7769.06,7769.06,7769.06,318000000
2010/7/28,12:12:00,7768.59,7768.59,7768.59,7768.59,265000000
2010/7/28,12:13:00,7767.27,7767.27,7767.27,7767.27,316000000
2010/7/28,12:14:00,7768.22,7768.22,7768.22,7768.22,323000000
2010/7/28,12:15:00,7767.04,7767.04,7767.04,7767.04,331000000
2010/7/28,12:16:00,7767.37,7767.37,7767.37,7767.37,279000000
2010/7/28,12:17:00,7766.68,7766.68,7766.68,7766.68,267000000
2010/7/28,12:18:00,7769.33,7769.33,7769.33,7769.33,284000000
2010/7/28,12:19:00,7766.02,7766.02,7766.02,7766.02,276000000
2010/7/28,12:20:00,7767.42,7767.42,7767.42,7767.42,308000000
2010/7/28,12:21:00,7772.34,7772.34,7772.34,7772.34,272000000
2010/7/28,12:22:00,7770.64,7770.64,7770.64,7770.64,292000000
2010/7/28,12:23:00,7770.77,7770.77,7770.77,7770.77,261000000
2010/7/28,12:24:00,7770.85,7770.85,7770.85,7770.85,232000000
2010/7/28,12:25:00,7770.91,7770.91,7770.91,7770.91,313000000
2010/7/28,12:26:00,7773.58,7773.58,7773.58,7773.58,239000000
2010/7/28,12:27:00,7772.74,7772.74,7772.74,7772.74,260000000
2010/7/28,12:28:00,7774.06,7774.06,7774.06,7774.06,327000000
2010/7/28,12:29:00,7778.58,7778.58,7778.58,7778.58,447000000
2010/7/28,12:30:00,7780.33,7780.33,7780.33,7780.33,609000000
2010/7/28,12:31:00,7783.49,7783.49,7783.49,7783.49,636000000
2010/7/28,12:32:00,7783.86,7783.86,7783.86,7783.86,445000000
2010/7/28,12:33:00,7782.48,7782.48,7782.48,7782.48,383000000
2010/7/28,12:34:00,7782.39,7782.39,7782.39,7782.39,450000000
2010/7/28,12:35:00,7781.89,7781.89,7781.89,7781.89,298000000
2010/7/28,12:36:00,7783.43,7783.43,7783.43,7783.43,334000000
2010/7/28,12:37:00,7783.67,7783.67,7783.67,7783.67,328000000
2010/7/28,12:38:00,7781.54,7781.54,7781.54,7781.54,257000000
2010/7/28,12:39:00,7785.13,7785.13,7785.13,7785.13,334000000
2010/7/28,12:40:00,7786.23,7786.23,7786.23,7786.23,252000000
2010/7/28,12:41:00,7783.08,7783.08,7783.08,7783.08,304000000
2010/7/28,12:42:00,7782.81,7782.81,7782.81,7782.81,296000000
2010/7/28,12:43:00,7781.40,7781.40,7781.40,7781.40,311000000
2010/7/28,12:44:00,7781.23,7781.23,7781.23,7781.23,253000000
2010/7/28,12:45:00,7783.05,7783.05,7783.05,7783.05,263000000
2010/7/28,12:46:00,7779.93,7779.93,7779.93,7779.93,291000000
2010/7/28,12:47:00,7778.94,7778.94,7778.94,7778.94,282000000
2010/7/28,12:48:00,7776.50,7776.50,7776.50,7776.50,363000000
2010/7/28,12:49:00,7775.23,7775.23,7775.23,7775.23,317000000
2010/7/28,12:50:00,7774.76,7774.76,7774.76,7774.76,288000000
2010/7/28,12:51:00,7773.19,7773.19,7773.19,7773.19,321000000
2010/7/28,12:52:00,7775.06,7775.06,7775.06,7775.06,259000000
2010/7/28,12:53:00,7773.15,7773.15,7773.15,7773.15,312000000
2010/7/28,12:54:00,7776.07,7776.07,7776.07,7776.07,290000000
2010/7/28,12:55:00,7773.79,7773.79,7773.79,7773.79,290000000
2010/7/28,12:56:00,7774.07,7774.07,7774.07,7774.07,365000000
2010/7/28,12:57:00,7776.12,7776.12,7776.12,7776.12,367000000
2010/7/28,12:58:00,7777.17,7777.17,7777.17,7777.17,375000000
2010/7/28,12:59:00,7776.40,7776.40,7776.40,7776.40,383000000
2010/7/28,13:00:00,7776.41,7776.41,7776.41,7776.41,294000000
2010/7/28,13:01:00,7773.27,7773.27,7773.27,7773.27,325000000
2010/7/28,13:02:00,7772.75,7772.75,7772.75,7772.75,344000000
2010/7/28,13:03:00,7773.15,7773.15,7773.15,7773.15,258000000
2010/7/28,13:04:00,7772.04,7772.04,7772.04,7772.04,355000000
2010/7/28,13:05:00,7772.54,7772.54,7772.54,7772.54,384000000
2010/7/28,13:06:00,7773.16,7773.16,7773.16,7773.16,301000000
2010/7/28,13:07:00,7772.23,7772.23,7772.23,7772.23,293000000
2010/7/28,13:08:00,7773.87,7773.87,7773.87,7773.87,384000000
2010/7/28,13:09:00,7773.12,7773.12,7773.12,7773.12,313000000
2010/7/28,13:10:00,7770.99,7770.99,7770.99,7770.99,365000000
2010/7/28,13:11:00,7775.22,7775.22,7775.22,7775.22,380000000
2010/7/28,13:12:00,7775.89,7775.89,7775.89,7775.89,433000000
2010/7/28,13:13:00,7773.98,7773.98,7773.98,7773.98,375000000
2010/7/28,13:14:00,7775.80,7775.80,7775.80,7775.80,405000000
2010/7/28,13:15:00,7775.68,7775.68,7775.68,7775.68,416000000
2010/7/28,13:16:00,7774.64,7774.64,7774.64,7774.64,467000000
2010/7/28,13:17:00,7775.63,7775.63,7775.63,7775.63,390000000
2010/7/28,13:18:00,7775.53,7775.53,7775.53,7775.53,518000000
2010/7/28,13:19:00,7776.35,7776.35,7776.35,7776.35,478000000
2010/7/28,13:20:00,7776.33,7776.33,7776.33,7776.33,591000000
2010/7/28,13:21:00,7779.12,7779.12,7779.12,7779.12,629000000
2010/7/28,13:22:00,7779.65,7779.65,7779.65,7779.65,612000000
2010/7/28,13:23:00,7781.78,7781.78,7781.78,7781.78,754000000
2010/7/28,13:24:00,7777.92,7777.92,7777.92,7777.92,814000000
2010/7/28,13:25:00,7780.01,7780.01,7780.01,7780.01,724000000
2010/7/28,13:26:00,7780.01,7780.01,7780.01,7780.01,0
2010/7/28,13:27:00,7780.01,7780.01,7780.01,7780.01,0
2010/7/28,13:28:00,7780.01,7780.01,7780.01,7780.01,0
2010/7/28,13:29:00,7780.01,7780.01,7780.01,7780.01,0
2010/7/28,13:30:00,7780.01,7784.81,7780.01,7784.81,1110032896
2010/7/29,09:01:00,7778.74,7778.74,7778.74,7778.74,3596999936
2010/7/29,09:02:00,7776.60,7776.60,7776.60,7776.60,1021000000
2010/7/29,09:03:00,7774.25,7774.25,7774.25,7774.25,1009000000
2010/7/29,09:04:00,7769.29,7769.29,7769.29,7769.29,966000000
2010/7/29,09:05:00,7770.42,7770.42,7770.42,7770.42,726000000
2010/7/29,09:06:00,7769.20,7769.20,7769.20,7769.20,737000000
2010/7/29,09:07:00,7769.64,7769.64,7769.64,7769.64,728000000
2010/7/29,09:08:00,7771.62,7771.62,7771.62,7771.62,713000000
2010/7/29,09:09:00,7775.27,7775.27,7775.27,7775.27,761000000
2010/7/29,09:10:00,7779.89,7779.89,7779.89,7779.89,701000000
2010/7/29,09:11:00,7781.54,7781.54,7781.54,7781.54,759000000
2010/7/29,09:12:00,7784.16,7784.16,7784.16,7784.16,872000000
2010/7/29,09:13:00,7784.08,7784.08,7784.08,7784.08,865000000
2010/7/29,09:14:00,7783.56,7783.56,7783.56,7783.56,716000000
2010/7/29,09:15:00,7781.86,7781.86,7781.86,7781.86,740000000
2010/7/29,09:16:00,7781.45,7781.45,7781.45,7781.45,652000000
2010/7/29,09:17:00,7779.89,7779.89,7779.89,7779.89,586000000
2010/7/29,09:18:00,7777.70,7777.70,7777.70,7777.70,493000000
2010/7/29,09:19:00,7777.58,7777.58,7777.58,7777.58,533000000
2010/7/29,09:20:00,7774.58,7774.58,7774.58,7774.58,526000000
2010/7/29,09:21:00,7771.18,7771.18,7771.18,7771.18,558000000
2010/7/29,09:22:00,7774.59,7774.59,7774.59,7774.59,514000000
2010/7/29,09:23:00,7773.18,7773.18,7773.18,7773.18,561000000
2010/7/29,09:24:00,7772.36,7772.36,7772.36,7772.36,515000000
2010/7/29,09:25:00,7772.42,7772.42,7772.42,7772.42,450000000
2010/7/29,09:26:00,7772.14,7772.14,7772.14,7772.14,493000000
2010/7/29,09:27:00,7770.16,7770.16,7770.16,7770.16,418000000
2010/7/29,09:28:00,7775.11,7775.11,7775.11,7775.11,477000000
2010/7/29,09:29:00,7772.94,7772.94,7772.94,7772.94,463000000
2010/7/29,09:30:00,7779.01,7779.01,7779.01,7779.01,449000000
2010/7/29,09:31:00,7776.82,7776.82,7776.82,7776.82,510000000
2010/7/29,09:32:00,7777.04,7777.04,7777.04,7777.04,547000000
2010/7/29,09:33:00,7775.71,7775.71,7775.71,7775.71,470000000
2010/7/29,09:34:00,7779.19,7779.19,7779.19,7779.19,512000000
2010/7/29,09:35:00,7778.09,7778.09,7778.09,7778.09,502000000
2010/7/29,09:36:00,7777.25,7777.25,7777.25,7777.25,499000000
2010/7/29,09:37:00,7778.40,7778.40,7778.40,7778.40,576000000
2010/7/29,09:38:00,7776.26,7776.26,7776.26,7776.26,466000000
2010/7/29,09:39:00,7776.47,7776.47,7776.47,7776.47,519000000
2010/7/29,09:40:00,7777.63,7777.63,7777.63,7777.63,522000000
2010/7/29,09:41:00,7778.71,7778.71,7778.71,7778.71,510000000
2010/7/29,09:42:00,7779.00,7779.00,7779.00,7779.00,479000000
2010/7/29,09:43:00,7778.98,7778.98,7778.98,7778.98,492000000
2010/7/29,09:44:00,7779.84,7779.84,7779.84,7779.84,417000000
2010/7/29,09:45:00,7777.97,7777.97,7777.97,7777.97,413000000
2010/7/29,09:46:00,7776.23,7776.23,7776.23,7776.23,396000000
2010/7/29,09:47:00,7775.71,7775.71,7775.71,7775.71,404000000
2010/7/29,09:48:00,7776.28,7776.28,7776.28,7776.28,408000000
2010/7/29,09:49:00,7781.34,7781.34,7781.34,7781.34,479000000
2010/7/29,09:50:00,7782.59,7782.59,7782.59,7782.59,452000000
2010/7/29,09:51:00,7782.81,7782.81,7782.81,7782.81,565000000
2010/7/29,09:52:00,7783.01,7783.01,7783.01,7783.01,444000000
2010/7/29,09:53:00,7784.06,7784.06,7784.06,7784.06,393000000
2010/7/29,09:54:00,7785.82,7785.82,7785.82,7785.82,420000000
2010/7/29,09:55:00,7784.89,7784.89,7784.89,7784.89,415000000
2010/7/29,09:56:00,7785.24,7785.24,7785.24,7785.24,424000000
2010/7/29,09:57:00,7785.66,7785.66,7785.66,7785.66,430000000
2010/7/29,09:58:00,7786.95,7786.95,7786.95,7786.95,474000000
2010/7/29,09:59:00,7784.26,7784.26,7784.26,7784.26,425000000
2010/7/29,10:00:00,7786.54,7786.54,7786.54,7786.54,478000000
2010/7/29,10:01:00,7785.83,7785.83,7785.83,7785.83,364000000
2010/7/29,10:02:00,7787.99,7787.99,7787.99,7787.99,374000000
2010/7/29,10:03:00,7788.67,7788.67,7788.67,7788.67,379000000
2010/7/29,10:04:00,7788.26,7788.26,7788.26,7788.26,329000000
2010/7/29,10:05:00,7785.67,7785.67,7785.67,7785.67,380000000
2010/7/29,10:06:00,7786.81,7786.81,7786.81,7786.81,372000000
2010/7/29,10:07:00,7785.37,7785.37,7785.37,7785.37,370000000
2010/7/29,10:08:00,7785.77,7785.77,7785.77,7785.77,445000000
2010/7/29,10:09:00,7783.32,7783.32,7783.32,7783.32,399000000
2010/7/29,10:10:00,7779.25,7779.25,7779.25,7779.25,420000000
2010/7/29,10:11:00,7776.41,7776.41,7776.41,7776.41,569000000
2010/7/29,10:12:00,7774.76,7774.76,7774.76,7774.76,551000000
2010/7/29,10:13:00,7771.38,7771.38,7771.38,7771.38,545000000
2010/7/29,10:14:00,7769.83,7769.83,7769.83,7769.83,506000000
2010/7/29,10:15:00,7768.15,7768.15,7768.15,7768.15,630000000
2010/7/29,10:16:00,7765.27,7765.27,7765.27,7765.27,561000000
2010/7/29,10:17:00,7765.88,7765.88,7765.88,7765.88,520000000
2010/7/29,10:18:00,7765.03,7765.03,7765.03,7765.03,462000000
2010/7/29,10:19:00,7764.79,7764.79,7764.79,7764.79,447000000
2010/7/29,10:20:00,7762.07,7762.07,7762.07,7762.07,407000000
2010/7/29,10:21:00,7764.96,7764.96,7764.96,7764.96,405000000
2010/7/29,10:22:00,7765.41,7765.41,7765.41,7765.41,387000000
2010/7/29,10:23:00,7767.38,7767.38,7767.38,7767.38,397000000
2010/7/29,10:24:00,7764.21,7764.21,7764.21,7764.21,329000000
2010/7/29,10:25:00,7763.54,7763.54,7763.54,7763.54,331000000
2010/7/29,10:26:00,7763.06,7763.06,7763.06,7763.06,289000000
2010/7/29,10:27:00,7761.95,7761.95,7761.95,7761.95,286000000
2010/7/29,10:28:00,7760.74,7760.74,7760.74,7760.74,331000000
2010/7/29,10:29:00,7759.13,7759.13,7759.13,7759.13,455000000
2010/7/29,10:30:00,7757.61,7757.61,7757.61,7757.61,429000000
2010/7/29,10:31:00,7755.38,7755.38,7755.38,7755.38,457000000
2010/7/29,10:32:00,7753.51,7753.51,7753.51,7753.51,430000000
2010/7/29,10:33:00,7753.81,7753.81,7753.81,7753.81,497000000
2010/7/29,10:34:00,7753.30,7753.30,7753.30,7753.30,443000000
2010/7/29,10:35:00,7753.58,7753.58,7753.58,7753.58,464000000
2010/7/29,10:36:00,7753.35,7753.35,7753.35,7753.35,419000000
2010/7/29,10:37:00,7749.34,7749.34,7749.34,7749.34,389000000
2010/7/29,10:38:00,7749.44,7749.44,7749.44,7749.44,330000000
2010/7/29,10:39:00,7749.37,7749.37,7749.37,7749.37,310000000
2010/7/29,10:40:00,7752.16,7752.16,7752.16,7752.16,292000000
2010/7/29,10:41:00,7752.92,7752.92,7752.92,7752.92,335000000
2010/7/29,10:42:00,7756.35,7756.35,7756.35,7756.35,361000000
2010/7/29,10:43:00,7755.72,7755.72,7755.72,7755.72,314000000
2010/7/29,10:44:00,7753.93,7753.93,7753.93,7753.93,306000000
2010/7/29,10:45:00,7754.20,7754.20,7754.20,7754.20,309000000
2010/7/29,10:46:00,7754.39,7754.39,7754.39,7754.39,309000000
2010/7/29,10:47:00,7753.78,7753.78,7753.78,7753.78,292000000
2010/7/29,10:48:00,7752.16,7752.16,7752.16,7752.16,313000000
2010/7/29,10:49:00,7754.06,7754.06,7754.06,7754.06,365000000
2010/7/29,10:50:00,7755.64,7755.64,7755.64,7755.64,335000000
2010/7/29,10:51:00,7758.25,7758.25,7758.25,7758.25,324000000
2010/7/29,10:52:00,7763.51,7763.51,7763.51,7763.51,460000000
2010/7/29,10:53:00,7758.37,7758.37,7758.37,7758.37,331000000
2010/7/29,10:54:00,7758.94,7758.94,7758.94,7758.94,324000000
2010/7/29,10:55:00,7759.29,7759.29,7759.29,7759.29,361000000
2010/7/29,10:56:00,7759.49,7759.49,7759.49,7759.49,326000000
2010/7/29,10:57:00,7760.93,7760.93,7760.93,7760.93,274000000
2010/7/29,10:58:00,7761.40,7761.40,7761.40,7761.40,288000000
2010/7/29,10:59:00,7761.57,7761.57,7761.57,7761.57,280000000
2010/7/29,11:00:00,7760.79,7760.79,7760.79,7760.79,282000000
2010/7/29,11:01:00,7761.76,7761.76,7761.76,7761.76,262000000
2010/7/29,11:02:00,7763.01,7763.01,7763.01,7763.01,302000000
2010/7/29,11:03:00,7763.76,7763.76,7763.76,7763.76,299000000
2010/7/29,11:04:00,7764.04,7764.04,7764.04,7764.04,349000000
2010/7/29,11:05:00,7761.84,7761.84,7761.84,7761.84,229000000
2010/7/29,11:06:00,7761.42,7761.42,7761.42,7761.42,270000000
2010/7/29,11:07:00,7760.18,7760.18,7760.18,7760.18,253000000
2010/7/29,11:08:00,7758.41,7758.41,7758.41,7758.41,201000000
2010/7/29,11:09:00,7758.08,7758.08,7758.08,7758.08,242000000
2010/7/29,11:10:00,7757.29,7757.29,7757.29,7757.29,245000000
2010/7/29,11:11:00,7756.14,7756.14,7756.14,7756.14,251000000
2010/7/29,11:12:00,7755.40,7755.40,7755.40,7755.40,259000000
2010/7/29,11:13:00,7755.96,7755.96,7755.96,7755.96,270000000
2010/7/29,11:14:00,7753.86,7753.86,7753.86,7753.86,370000000
2010/7/29,11:15:00,7751.48,7751.48,7751.48,7751.48,406000000
2010/7/29,11:16:00,7747.58,7747.58,7747.58,7747.58,520000000
2010/7/29,11:17:00,7742.88,7742.88,7742.88,7742.88,451000000
2010/7/29,11:18:00,7740.32,7740.32,7740.32,7740.32,636000000
2010/7/29,11:19:00,7740.25,7740.25,7740.25,7740.25,557000000
2010/7/29,11:20:00,7738.48,7738.48,7738.48,7738.48,528000000
2010/7/29,11:21:00,7740.25,7740.25,7740.25,7740.25,425000000
2010/7/29,11:22:00,7743.49,7743.49,7743.49,7743.49,396000000
2010/7/29,11:23:00,7742.81,7742.81,7742.81,7742.81,299000000
2010/7/29,11:24:00,7743.11,7743.11,7743.11,7743.11,305000000
2010/7/29,11:25:00,7744.37,7744.37,7744.37,7744.37,234000000
2010/7/29,11:26:00,7743.56,7743.56,7743.56,7743.56,213000000
2010/7/29,11:27:00,7746.00,7746.00,7746.00,7746.00,208000000
2010/7/29,11:28:00,7745.73,7745.73,7745.73,7745.73,240000000
2010/7/29,11:29:00,7749.37,7749.37,7749.37,7749.37,275000000
2010/7/29,11:30:00,7749.61,7749.61,7749.61,7749.61,277000000
2010/7/29,11:31:00,7751.63,7751.63,7751.63,7751.63,350000000
2010/7/29,11:32:00,7751.51,7751.51,7751.51,7751.51,309000000
2010/7/29,11:33:00,7752.47,7752.47,7752.47,7752.47,300000000
2010/7/29,11:34:00,7754.13,7754.13,7754.13,7754.13,238000000
2010/7/29,11:35:00,7751.68,7751.68,7751.68,7751.68,252000000
2010/7/29,11:36:00,7751.57,7751.57,7751.57,7751.57,203000000
2010/7/29,11:37:00,7751.85,7751.85,7751.85,7751.85,249000000
2010/7/29,11:38:00,7751.57,7751.57,7751.57,7751.57,260000000
2010/7/29,11:39:00,7753.00,7753.00,7753.00,7753.00,234000000
2010/7/29,11:40:00,7752.30,7752.30,7752.30,7752.30,216000000
2010/7/29,11:41:00,7752.81,7752.81,7752.81,7752.81,275000000
2010/7/29,11:42:00,7753.12,7753.12,7753.12,7753.12,294000000
2010/7/29,11:43:00,7756.23,7756.23,7756.23,7756.23,220000000
2010/7/29,11:44:00,7760.87,7760.87,7760.87,7760.87,333000000
2010/7/29,11:45:00,7756.79,7756.79,7756.79,7756.79,329000000
2010/7/29,11:46:00,7763.40,7763.40,7763.40,7763.40,292000000
2010/7/29,11:47:00,7760.22,7760.22,7760.22,7760.22,308000000
2010/7/29,11:48:00,7760.61,7760.61,7760.61,7760.61,266000000
2010/7/29,11:49:00,7761.98,7761.98,7761.98,7761.98,264000000
2010/7/29,11:50:00,7760.73,7760.73,7760.73,7760.73,270000000
2010/7/29,11:51:00,7768.02,7768.02,7768.02,7768.02,319000000
2010/7/29,11:52:00,7770.43,7770.43,7770.43,7770.43,582000000
2010/7/29,11:53:00,7774.87,7774.87,7774.87,7774.87,532000000
2010/7/29,11:54:00,7778.27,7778.27,7778.27,7778.27,406000000
2010/7/29,11:55:00,7779.13,7779.13,7779.13,7779.13,402000000
2010/7/29,11:56:00,7778.90,7778.90,7778.90,7778.90,425000000
2010/7/29,11:57:00,7780.18,7780.18,7780.18,7780.18,319000000
2010/7/29,11:58:00,7777.90,7777.90,7777.90,7777.90,259000000
2010/7/29,11:59:00,7776.89,7776.89,7776.89,7776.89,269000000
2010/7/29,12:00:00,7776.92,7776.92,7776.92,7776.92,295000000
2010/7/29,12:01:00,7777.44,7777.44,7777.44,7777.44,302000000
2010/7/29,12:02:00,7776.85,7776.85,7776.85,7776.85,308000000
2010/7/29,12:03:00,7780.93,7780.93,7780.93,7780.93,319000000
2010/7/29,12:04:00,7778.98,7778.98,7778.98,7778.98,384000000
2010/7/29,12:05:00,7783.25,7783.25,7783.25,7783.25,337000000
2010/7/29,12:06:00,7780.61,7780.61,7780.61,7780.61,379000000
2010/7/29,12:07:00,7783.14,7783.14,7783.14,7783.14,358000000
2010/7/29,12:08:00,7783.21,7783.21,7783.21,7783.21,308000000
2010/7/29,12:09:00,7781.49,7781.49,7781.49,7781.49,299000000
2010/7/29,12:10:00,7781.07,7781.07,7781.07,7781.07,307000000
2010/7/29,12:11:00,7779.99,7779.99,7779.99,7779.99,269000000
2010/7/29,12:12:00,7779.81,7779.81,7779.81,7779.81,289000000
2010/7/29,12:13:00,7778.70,7778.70,7778.70,7778.70,286000000
2010/7/29,12:14:00,7777.85,7777.85,7777.85,7777.85,243000000
2010/7/29,12:15:00,7780.61,7780.61,7780.61,7780.61,289000000
2010/7/29,12:16:00,7779.79,7779.79,7779.79,7779.79,280000000
2010/7/29,12:17:00,7777.92,7777.92,7777.92,7777.92,327000000
2010/7/29,12:18:00,7776.66,7776.66,7776.66,7776.66,259000000
2010/7/29,12:19:00,7777.32,7777.32,7777.32,7777.32,289000000
2010/7/29,12:20:00,7776.85,7776.85,7776.85,7776.85,264000000
2010/7/29,12:21:00,7775.97,7775.97,7775.97,7775.97,299000000
2010/7/29,12:22:00,7780.85,7780.85,7780.85,7780.85,282000000
2010/7/29,12:23:00,7782.68,7782.68,7782.68,7782.68,238000000
2010/7/29,12:24:00,7779.59,7779.59,7779.59,7779.59,263000000
2010/7/29,12:25:00,7779.11,7779.11,7779.11,7779.11,251000000
2010/7/29,12:26:00,7777.36,7777.36,7777.36,7777.36,281000000
2010/7/29,12:27:00,7777.73,7777.73,7777.73,7777.73,306000000
2010/7/29,12:28:00,7776.28,7776.28,7776.28,7776.28,271000000
2010/7/29,12:29:00,7778.52,7778.52,7778.52,7778.52,351000000
2010/7/29,12:30:00,7774.80,7774.80,7774.80,7774.80,330000000
2010/7/29,12:31:00,7778.06,7778.06,7778.06,7778.06,437000000
2010/7/29,12:32:00,7774.25,7774.25,7774.25,7774.25,327000000
2010/7/29,12:33:00,7775.19,7775.19,7775.19,7775.19,391000000
2010/7/29,12:34:00,7774.63,7774.63,7774.63,7774.63,350000000
2010/7/29,12:35:00,7775.46,7775.46,7775.46,7775.46,295000000
2010/7/29,12:36:00,7780.13,7780.13,7780.13,7780.13,336000000
2010/7/29,12:37:00,7776.64,7776.64,7776.64,7776.64,306000000
2010/7/29,12:38:00,7777.18,7777.18,7777.18,7777.18,318000000
2010/7/29,12:39:00,7778.04,7778.04,7778.04,7778.04,328000000
2010/7/29,12:40:00,7781.73,7781.73,7781.73,7781.73,307000000
2010/7/29,12:41:00,7780.02,7780.02,7780.02,7780.02,418000000
2010/7/29,12:42:00,7782.16,7782.16,7782.16,7782.16,384000000
2010/7/29,12:43:00,7782.96,7782.96,7782.96,7782.96,371000000
2010/7/29,12:44:00,7784.45,7784.45,7784.45,7784.45,561000000
2010/7/29,12:45:00,7787.87,7787.87,7787.87,7787.87,466000000
2010/7/29,12:46:00,7788.58,7788.58,7788.58,7788.58,392000000
2010/7/29,12:47:00,7790.76,7790.76,7790.76,7790.76,421000000
2010/7/29,12:48:00,7792.91,7792.91,7792.91,7792.91,341000000
2010/7/29,12:49:00,7791.30,7791.30,7791.30,7791.30,352000000
2010/7/29,12:50:00,7792.02,7792.02,7792.02,7792.02,364000000
2010/7/29,12:51:00,7793.75,7793.75,7793.75,7793.75,387000000
2010/7/29,12:52:00,7792.58,7792.58,7792.58,7792.58,309000000
2010/7/29,12:53:00,7793.67,7793.67,7793.67,7793.67,332000000
2010/7/29,12:54:00,7794.38,7794.38,7794.38,7794.38,377000000
2010/7/29,12:55:00,7795.68,7795.68,7795.68,7795.68,362000000
2010/7/29,12:56:00,7797.42,7797.42,7797.42,7797.42,347000000
2010/7/29,12:57:00,7796.46,7796.46,7796.46,7796.46,384000000
2010/7/29,12:58:00,7795.75,7795.75,7795.75,7795.75,379000000
2010/7/29,12:59:00,7793.27,7793.27,7793.27,7793.27,390000000
2010/7/29,13:00:00,7795.16,7795.16,7795.16,7795.16,420000000
2010/7/29,13:01:00,7794.64,7794.64,7794.64,7794.64,412000000
2010/7/29,13:02:00,7794.30,7794.30,7794.30,7794.30,478000000
2010/7/29,13:03:00,7795.67,7795.67,7795.67,7795.67,501000000
2010/7/29,13:04:00,7794.28,7794.28,7794.28,7794.28,440000000
2010/7/29,13:05:00,7798.63,7798.63,7798.63,7798.63,409000000
2010/7/29,13:06:00,7797.62,7797.62,7797.62,7797.62,415000000
2010/7/29,13:07:00,7794.20,7794.20,7794.20,7794.20,396000000
2010/7/29,13:08:00,7797.49,7797.49,7797.49,7797.49,482000000
2010/7/29,13:09:00,7796.15,7796.15,7796.15,7796.15,508000000
2010/7/29,13:10:00,7798.17,7798.17,7798.17,7798.17,472000000
2010/7/29,13:11:00,7799.39,7799.39,7799.39,7799.39,501000000
2010/7/29,13:12:00,7799.57,7799.57,7799.57,7799.57,621000000
2010/7/29,13:13:00,7798.83,7798.83,7798.83,7798.83,564000000
2010/7/29,13:14:00,7797.38,7797.38,7797.38,7797.38,505000000
2010/7/29,13:15:00,7797.43,7797.43,7797.43,7797.43,626000000
2010/7/29,13:16:00,7797.31,7797.31,7797.31,7797.31,507000000
2010/7/29,13:17:00,7796.89,7796.89,7796.89,7796.89,530000000
2010/7/29,13:18:00,7795.94,7795.94,7795.94,7795.94,600000000
2010/7/29,13:19:00,7794.96,7794.96,7794.96,7794.96,616000000
2010/7/29,13:20:00,7795.20,7795.20,7795.20,7795.20,587000000
2010/7/29,13:21:00,7795.75,7795.75,7795.75,7795.75,589000000
2010/7/29,13:22:00,7799.09,7799.09,7799.09,7799.09,567000000
2010/7/29,13:23:00,7796.89,7796.89,7796.89,7796.89,707000000
2010/7/29,13:24:00,7797.27,7797.27,7797.27,7797.27,1001000000
2010/7/29,13:25:00,7794.54,7794.54,7794.54,7794.54,947000000
2010/7/29,13:26:00,7794.54,7794.54,7794.54,7794.54,0
2010/7/29,13:27:00,7794.54,7794.54,7794.54,7794.54,0
2010/7/29,13:28:00,7794.54,7794.54,7794.54,7794.54,0
2010/7/29,13:29:00,7794.54,7794.54,7794.54,7794.54,0
2010/7/29,13:30:00,7794.54,7798.99,7794.54,7798.99,1496032768
2010/7/30,09:01:00,7765.25,7765.25,7765.25,7765.25,3475000064
2010/7/30,09:02:00,7768.17,7768.17,7768.17,7768.17,996000000
2010/7/30,09:03:00,7763.78,7763.78,7763.78,7763.78,1135000064
2010/7/30,09:04:00,7764.86,7764.86,7764.86,7764.86,919000000
2010/7/30,09:05:00,7763.13,7763.13,7763.13,7763.13,994000000
2010/7/30,09:06:00,7763.59,7763.59,7763.59,7763.59,822000000
2010/7/30,09:07:00,7769.01,7769.01,7769.01,7769.01,763000000
2010/7/30,09:08:00,7770.97,7770.97,7770.97,7770.97,753000000
2010/7/30,09:09:00,7774.98,7774.98,7774.98,7774.98,925000000
2010/7/30,09:10:00,7775.48,7775.48,7775.48,7775.48,866000000
2010/7/30,09:11:00,7772.94,7772.94,7772.94,7772.94,795000000
2010/7/30,09:12:00,7773.00,7773.00,7773.00,7773.00,778000000
2010/7/30,09:13:00,7772.26,7772.26,7772.26,7772.26,702000000
2010/7/30,09:14:00,7771.37,7771.37,7771.37,7771.37,767000000
2010/7/30,09:15:00,7770.02,7770.02,7770.02,7770.02,782000000
2010/7/30,09:16:00,7765.51,7765.51,7765.51,7765.51,803000000
2010/7/30,09:17:00,7757.06,7757.06,7757.06,7757.06,904000000
2010/7/30,09:18:00,7748.85,7748.85,7748.85,7748.85,780000000
2010/7/30,09:19:00,7749.96,7749.96,7749.96,7749.96,662000000
2010/7/30,09:20:00,7748.75,7748.75,7748.75,7748.75,626000000
2010/7/30,09:21:00,7750.36,7750.36,7750.36,7750.36,693000000
2010/7/30,09:22:00,7753.74,7753.74,7753.74,7753.74,571000000
2010/7/30,09:23:00,7754.05,7754.05,7754.05,7754.05,601000000
2010/7/30,09:24:00,7758.65,7758.65,7758.65,7758.65,623000000
2010/7/30,09:25:00,7758.76,7758.76,7758.76,7758.76,733000000
2010/7/30,09:26:00,7759.09,7759.09,7759.09,7759.09,597000000
2010/7/30,09:27:00,7760.38,7760.38,7760.38,7760.38,559000000
2010/7/30,09:28:00,7761.53,7761.53,7761.53,7761.53,527000000
2010/7/30,09:29:00,7761.21,7761.21,7761.21,7761.21,500000000
2010/7/30,09:30:00,7760.15,7760.15,7760.15,7760.15,572000000
2010/7/30,09:31:00,7758.96,7758.96,7758.96,7758.96,678000000
2010/7/30,09:32:00,7758.39,7758.39,7758.39,7758.39,447000000
2010/7/30,09:33:00,7759.72,7759.72,7759.72,7759.72,461000000
2010/7/30,09:34:00,7754.90,7754.90,7754.90,7754.90,499000000
2010/7/30,09:35:00,7756.97,7756.97,7756.97,7756.97,473000000
2010/7/30,09:36:00,7758.16,7758.16,7758.16,7758.16,416000000
2010/7/30,09:37:00,7756.95,7756.95,7756.95,7756.95,461000000
2010/7/30,09:38:00,7757.01,7757.01,7757.01,7757.01,425000000
2010/7/30,09:39:00,7758.35,7758.35,7758.35,7758.35,395000000
2010/7/30,09:40:00,7753.45,7753.45,7753.45,7753.45,660000000
2010/7/30,09:41:00,7750.19,7750.19,7750.19,7750.19,625000000
2010/7/30,09:42:00,7747.06,7747.06,7747.06,7747.06,620000000
2010/7/30,09:43:00,7744.64,7744.64,7744.64,7744.64,631000000
2010/7/30,09:44:00,7742.45,7742.45,7742.45,7742.45,563000000
2010/7/30,09:45:00,7741.20,7741.20,7741.20,7741.20,532000000
2010/7/30,09:46:00,7736.00,7736.00,7736.00,7736.00,780000000
2010/7/30,09:47:00,7731.40,7731.40,7731.40,7731.40,650000000
2010/7/30,09:48:00,7731.19,7731.19,7731.19,7731.19,556000000
2010/7/30,09:49:00,7731.69,7731.69,7731.69,7731.69,520000000
2010/7/30,09:50:00,7732.28,7732.28,7732.28,7732.28,539000000
2010/7/30,09:51:00,7735.17,7735.17,7735.17,7735.17,434000000
2010/7/30,09:52:00,7736.09,7736.09,7736.09,7736.09,397000000
2010/7/30,09:53:00,7738.24,7738.24,7738.24,7738.24,403000000
2010/7/30,09:54:00,7739.70,7739.70,7739.70,7739.70,324000000
2010/7/30,09:55:00,7740.54,7740.54,7740.54,7740.54,299000000
2010/7/30,09:56:00,7743.06,7743.06,7743.06,7743.06,292000000
2010/7/30,09:57:00,7744.27,7744.27,7744.27,7744.27,304000000
2010/7/30,09:58:00,7746.78,7746.78,7746.78,7746.78,332000000
2010/7/30,09:59:00,7749.04,7749.04,7749.04,7749.04,376000000
2010/7/30,10:00:00,7751.34,7751.34,7751.34,7751.34,405000000
2010/7/30,10:01:00,7752.58,7752.58,7752.58,7752.58,345000000
2010/7/30,10:02:00,7752.11,7752.11,7752.11,7752.11,334000000
2010/7/30,10:03:00,7753.17,7753.17,7753.17,7753.17,333000000
2010/7/30,10:04:00,7753.83,7753.83,7753.83,7753.83,287000000
2010/7/30,10:05:00,7754.46,7754.46,7754.46,7754.46,324000000
2010/7/30,10:06:00,7756.26,7756.26,7756.26,7756.26,360000000
2010/7/30,10:07:00,7756.93,7756.93,7756.93,7756.93,323000000
2010/7/30,10:08:00,7758.40,7758.40,7758.40,7758.40,307000000
2010/7/30,10:09:00,7756.30,7756.30,7756.30,7756.30,268000000
2010/7/30,10:10:00,7756.38,7756.38,7756.38,7756.38,300000000
2010/7/30,10:11:00,7752.74,7752.74,7752.74,7752.74,278000000
2010/7/30,10:12:00,7752.17,7752.17,7752.17,7752.17,339000000
2010/7/30,10:13:00,7752.13,7752.13,7752.13,7752.13,302000000
2010/7/30,10:14:00,7751.49,7751.49,7751.49,7751.49,283000000
2010/7/30,10:15:00,7750.35,7750.35,7750.35,7750.35,245000000
2010/7/30,10:16:00,7751.99,7751.99,7751.99,7751.99,237000000
2010/7/30,10:17:00,7752.83,7752.83,7752.83,7752.83,240000000
2010/7/30,10:18:00,7753.60,7753.60,7753.60,7753.60,323000000
2010/7/30,10:19:00,7752.19,7752.19,7752.19,7752.19,285000000
2010/7/30,10:20:00,7753.09,7753.09,7753.09,7753.09,383000000
2010/7/30,10:21:00,7755.56,7755.56,7755.56,7755.56,425000000
2010/7/30,10:22:00,7759.95,7759.95,7759.95,7759.95,397000000
2010/7/30,10:23:00,7765.44,7765.44,7765.44,7765.44,372000000
2010/7/30,10:24:00,7764.40,7764.40,7764.40,7764.40,284000000
2010/7/30,10:25:00,7766.22,7766.22,7766.22,7766.22,404000000
2010/7/30,10:26:00,7767.32,7767.32,7767.32,7767.32,309000000
2010/7/30,10:27:00,7768.24,7768.24,7768.24,7768.24,336000000
2010/7/30,10:28:00,7768.69,7768.69,7768.69,7768.69,288000000
2010/7/30,10:29:00,7769.43,7769.43,7769.43,7769.43,292000000
2010/7/30,10:30:00,7767.98,7767.98,7767.98,7767.98,248000000
2010/7/30,10:31:00,7769.71,7769.71,7769.71,7769.71,315000000
2010/7/30,10:32:00,7769.19,7769.19,7769.19,7769.19,249000000
2010/7/30,10:33:00,7767.77,7767.77,7767.77,7767.77,242000000
2010/7/30,10:34:00,7768.59,7768.59,7768.59,7768.59,262000000
2010/7/30,10:35:00,7770.56,7770.56,7770.56,7770.56,312000000
2010/7/30,10:36:00,7770.19,7770.19,7770.19,7770.19,297000000
2010/7/30,10:37:00,7772.89,7772.89,7772.89,7772.89,339000000
2010/7/30,10:38:00,7775.66,7775.66,7775.66,7775.66,346000000
2010/7/30,10:39:00,7775.23,7775.23,7775.23,7775.23,372000000
2010/7/30,10:40:00,7777.65,7777.65,7777.65,7777.65,423000000
2010/7/30,10:41:00,7777.34,7777.34,7777.34,7777.34,433000000
2010/7/30,10:42:00,7780.38,7780.38,7780.38,7780.38,354000000
2010/7/30,10:43:00,7779.68,7779.68,7779.68,7779.68,394000000
2010/7/30,10:44:00,7779.65,7779.65,7779.65,7779.65,365000000
2010/7/30,10:45:00,7781.24,7781.24,7781.24,7781.24,331000000
2010/7/30,10:46:00,7777.63,7777.63,7777.63,7777.63,332000000
2010/7/30,10:47:00,7779.80,7779.80,7779.80,7779.80,313000000
2010/7/30,10:48:00,7778.53,7778.53,7778.53,7778.53,309000000
2010/7/30,10:49:00,7780.37,7780.37,7780.37,7780.37,373000000
2010/7/30,10:50:00,7777.64,7777.64,7777.64,7777.64,276000000
2010/7/30,10:51:00,7777.40,7777.40,7777.40,7777.40,327000000
2010/7/30,10:52:00,7774.65,7774.65,7774.65,7774.65,328000000
2010/7/30,10:53:00,7774.40,7774.40,7774.40,7774.40,326000000
2010/7/30,10:54:00,7774.86,7774.86,7774.86,7774.86,399000000
2010/7/30,10:55:00,7770.87,7770.87,7770.87,7770.87,274000000
2010/7/30,10:56:00,7770.35,7770.35,7770.35,7770.35,253000000
2010/7/30,10:57:00,7772.58,7772.58,7772.58,7772.58,236000000
2010/7/30,10:58:00,7771.54,7771.54,7771.54,7771.54,225000000
2010/7/30,10:59:00,7769.00,7769.00,7769.00,7769.00,272000000
2010/7/30,11:00:00,7769.38,7769.38,7769.38,7769.38,271000000
2010/7/30,11:01:00,7767.05,7767.05,7767.05,7767.05,293000000
2010/7/30,11:02:00,7766.99,7766.99,7766.99,7766.99,216000000
2010/7/30,11:03:00,7766.23,7766.23,7766.23,7766.23,229000000
2010/7/30,11:04:00,7765.00,7765.00,7765.00,7765.00,234000000
2010/7/30,11:05:00,7766.35,7766.35,7766.35,7766.35,176000000
2010/7/30,11:06:00,7765.51,7765.51,7765.51,7765.51,185000000
2010/7/30,11:07:00,7766.02,7766.02,7766.02,7766.02,203000000
2010/7/30,11:08:00,7765.31,7765.31,7765.31,7765.31,255000000
2010/7/30,11:09:00,7767.27,7767.27,7767.27,7767.27,218000000
2010/7/30,11:10:00,7766.36,7766.36,7766.36,7766.36,187000000
2010/7/30,11:11:00,7765.35,7765.35,7765.35,7765.35,194000000
2010/7/30,11:12:00,7768.94,7768.94,7768.94,7768.94,181000000
2010/7/30,11:13:00,7770.21,7770.21,7770.21,7770.21,209000000
2010/7/30,11:14:00,7770.93,7770.93,7770.93,7770.93,199000000
2010/7/30,11:15:00,7770.19,7770.19,7770.19,7770.19,176000000
2010/7/30,11:16:00,7768.14,7768.14,7768.14,7768.14,207000000
2010/7/30,11:17:00,7769.50,7769.50,7769.50,7769.50,213000000
2010/7/30,11:18:00,7770.21,7770.21,7770.21,7770.21,192000000
2010/7/30,11:19:00,7768.53,7768.53,7768.53,7768.53,199000000
2010/7/30,11:20:00,7769.18,7769.18,7769.18,7769.18,246000000
2010/7/30,11:21:00,7768.55,7768.55,7768.55,7768.55,206000000
2010/7/30,11:22:00,7765.91,7765.91,7765.91,7765.91,281000000
2010/7/30,11:23:00,7767.28,7767.28,7767.28,7767.28,191000000
2010/7/30,11:24:00,7763.37,7763.37,7763.37,7763.37,234000000
2010/7/30,11:25:00,7763.56,7763.56,7763.56,7763.56,298000000
2010/7/30,11:26:00,7762.87,7762.87,7762.87,7762.87,210000000
2010/7/30,11:27:00,7763.12,7763.12,7763.12,7763.12,348000000
2010/7/30,11:28:00,7761.86,7761.86,7761.86,7761.86,239000000
2010/7/30,11:29:00,7761.45,7761.45,7761.45,7761.45,316000000
2010/7/30,11:30:00,7761.72,7761.72,7761.72,7761.72,229000000
2010/7/30,11:31:00,7762.17,7762.17,7762.17,7762.17,242000000
2010/7/30,11:32:00,7761.41,7761.41,7761.41,7761.41,248000000
2010/7/30,11:33:00,7761.56,7761.56,7761.56,7761.56,212000000
2010/7/30,11:34:00,7763.44,7763.44,7763.44,7763.44,233000000
2010/7/30,11:35:00,7761.98,7761.98,7761.98,7761.98,212000000
2010/7/30,11:36:00,7762.23,7762.23,7762.23,7762.23,200000000
2010/7/30,11:37:00,7762.83,7762.83,7762.83,7762.83,238000000
2010/7/30,11:38:00,7764.82,7764.82,7764.82,7764.82,221000000
2010/7/30,11:39:00,7763.23,7763.23,7763.23,7763.23,212000000
2010/7/30,11:40:00,7765.40,7765.40,7765.40,7765.40,233000000
2010/7/30,11:41:00,7763.20,7763.20,7763.20,7763.20,313000000
2010/7/30,11:42:00,7766.32,7766.32,7766.32,7766.32,318000000
2010/7/30,11:43:00,7763.84,7763.84,7763.84,7763.84,256000000
2010/7/30,11:44:00,7764.91,7764.91,7764.91,7764.91,255000000
2010/7/30,11:45:00,7767.36,7767.36,7767.36,7767.36,249000000
2010/7/30,11:46:00,7764.78,7764.78,7764.78,7764.78,222000000
2010/7/30,11:47:00,7763.87,7763.87,7763.87,7763.87,174000000
2010/7/30,11:48:00,7766.22,7766.22,7766.22,7766.22,224000000
2010/7/30,11:49:00,7765.49,7765.49,7765.49,7765.49,211000000
2010/7/30,11:50:00,7763.74,7763.74,7763.74,7763.74,207000000
2010/7/30,11:51:00,7763.11,7763.11,7763.11,7763.11,227000000
2010/7/30,11:52:00,7763.23,7763.23,7763.23,7763.23,234000000
2010/7/30,11:53:00,7764.39,7764.39,7764.39,7764.39,175000000
2010/7/30,11:54:00,7766.06,7766.06,7766.06,7766.06,264000000
2010/7/30,11:55:00,7766.38,7766.38,7766.38,7766.38,193000000
2010/7/30,11:56:00,7767.18,7767.18,7767.18,7767.18,204000000
2010/7/30,11:57:00,7764.18,7764.18,7764.18,7764.18,215000000
2010/7/30,11:58:00,7765.86,7765.86,7765.86,7765.86,187000000
2010/7/30,11:59:00,7766.94,7766.94,7766.94,7766.94,235000000
2010/7/30,12:00:00,7768.23,7768.23,7768.23,7768.23,214000000
2010/7/30,12:01:00,7768.67,7768.67,7768.67,7768.67,199000000
2010/7/30,12:02:00,7767.08,7767.08,7767.08,7767.08,405000000
2010/7/30,12:03:00,7769.76,7769.76,7769.76,7769.76,264000000
2010/7/30,12:04:00,7772.47,7772.47,7772.47,7772.47,311000000
2010/7/30,12:05:00,7772.53,7772.53,7772.53,7772.53,237000000
2010/7/30,12:06:00,7769.35,7769.35,7769.35,7769.35,219000000
2010/7/30,12:07:00,7770.75,7770.75,7770.75,7770.75,179000000
2010/7/30,12:08:00,7770.13,7770.13,7770.13,7770.13,195000000
2010/7/30,12:09:00,7769.37,7769.37,7769.37,7769.37,195000000
2010/7/30,12:10:00,7770.36,7770.36,7770.36,7770.36,229000000
2010/7/30,12:11:00,7771.79,7771.79,7771.79,7771.79,375000000
2010/7/30,12:12:00,7771.46,7771.46,7771.46,7771.46,260000000
2010/7/30,12:13:00,7772.34,7772.34,7772.34,7772.34,240000000
2010/7/30,12:14:00,7771.79,7771.79,7771.79,7771.79,209000000
2010/7/30,12:15:00,7773.65,7773.65,7773.65,7773.65,248000000
2010/7/30,12:16:00,7773.08,7773.08,7773.08,7773.08,266000000
2010/7/30,12:17:00,7772.02,7772.02,7772.02,7772.02,198000000
2010/7/30,12:18:00,7772.73,7772.73,7772.73,7772.73,204000000
2010/7/30,12:19:00,7772.87,7772.87,7772.87,7772.87,214000000
2010/7/30,12:20:00,7770.18,7770.18,7770.18,7770.18,207000000
2010/7/30,12:21:00,7770.70,7770.70,7770.70,7770.70,199000000
2010/7/30,12:22:00,7772.11,7772.11,7772.11,7772.11,274000000
2010/7/30,12:23:00,7774.27,7774.27,7774.27,7774.27,296000000
2010/7/30,12:24:00,7770.77,7770.77,7770.77,7770.77,252000000
2010/7/30,12:25:00,7770.15,7770.15,7770.15,7770.15,283000000
2010/7/30,12:26:00,7767.05,7767.05,7767.05,7767.05,323000000
2010/7/30,12:27:00,7768.91,7768.91,7768.91,7768.91,307000000
2010/7/30,12:28:00,7766.91,7766.91,7766.91,7766.91,320000000
2010/7/30,12:29:00,7764.64,7764.64,7764.64,7764.64,266000000
2010/7/30,12:30:00,7766.04,7766.04,7766.04,7766.04,379000000
2010/7/30,12:31:00,7764.96,7764.96,7764.96,7764.96,321000000
2010/7/30,12:32:00,7765.05,7765.05,7765.05,7765.05,265000000
2010/7/30,12:33:00,7763.57,7763.57,7763.57,7763.57,295000000
2010/7/30,12:34:00,7764.32,7764.32,7764.32,7764.32,238000000
2010/7/30,12:35:00,7762.28,7762.28,7762.28,7762.28,280000000
2010/7/30,12:36:00,7765.39,7765.39,7765.39,7765.39,252000000
2010/7/30,12:37:00,7763.93,7763.93,7763.93,7763.93,266000000
2010/7/30,12:38:00,7763.98,7763.98,7763.98,7763.98,389000000
2010/7/30,12:39:00,7762.82,7762.82,7762.82,7762.82,246000000
2010/7/30,12:40:00,7761.80,7761.80,7761.80,7761.80,363000000
2010/7/30,12:41:00,7760.11,7760.11,7760.11,7760.11,253000000
2010/7/30,12:42:00,7760.59,7760.59,7760.59,7760.59,257000000
2010/7/30,12:43:00,7760.33,7760.33,7760.33,7760.33,245000000
2010/7/30,12:44:00,7758.83,7758.83,7758.83,7758.83,274000000
2010/7/30,12:45:00,7758.65,7758.65,7758.65,7758.65,314000000
2010/7/30,12:46:00,7760.08,7760.08,7760.08,7760.08,287000000
2010/7/30,12:47:00,7756.36,7756.36,7756.36,7756.36,266000000
2010/7/30,12:48:00,7758.90,7758.90,7758.90,7758.90,297000000
2010/7/30,12:49:00,7758.21,7758.21,7758.21,7758.21,315000000
2010/7/30,12:50:00,7756.63,7756.63,7756.63,7756.63,285000000
2010/7/30,12:51:00,7756.80,7756.80,7756.80,7756.80,269000000
2010/7/30,12:52:00,7755.94,7755.94,7755.94,7755.94,249000000
2010/7/30,12:53:00,7756.30,7756.30,7756.30,7756.30,274000000
2010/7/30,12:54:00,7756.13,7756.13,7756.13,7756.13,307000000
2010/7/30,12:55:00,7757.29,7757.29,7757.29,7757.29,251000000
2010/7/30,12:56:00,7756.00,7756.00,7756.00,7756.00,300000000
2010/7/30,12:57:00,7757.19,7757.19,7757.19,7757.19,263000000
2010/7/30,12:58:00,7758.51,7758.51,7758.51,7758.51,262000000
2010/7/30,12:59:00,7757.60,7757.60,7757.60,7757.60,254000000
2010/7/30,13:00:00,7759.84,7759.84,7759.84,7759.84,208000000
2010/7/30,13:01:00,7761.27,7761.27,7761.27,7761.27,214000000
2010/7/30,13:02:00,7760.54,7760.54,7760.54,7760.54,228000000
2010/7/30,13:03:00,7759.64,7759.64,7759.64,7759.64,254000000
2010/7/30,13:04:00,7759.26,7759.26,7759.26,7759.26,282000000
2010/7/30,13:05:00,7759.80,7759.80,7759.80,7759.80,260000000
2010/7/30,13:06:00,7759.92,7759.92,7759.92,7759.92,270000000
2010/7/30,13:07:00,7759.46,7759.46,7759.46,7759.46,275000000
2010/7/30,13:08:00,7757.81,7757.81,7757.81,7757.81,285000000
2010/7/30,13:09:00,7758.76,7758.76,7758.76,7758.76,284000000
2010/7/30,13:10:00,7756.55,7756.55,7756.55,7756.55,339000000
2010/7/30,13:11:00,7755.23,7755.23,7755.23,7755.23,318000000
2010/7/30,13:12:00,7755.47,7755.47,7755.47,7755.47,378000000
2010/7/30,13:13:00,7753.75,7753.75,7753.75,7753.75,415000000
2010/7/30,13:14:00,7753.82,7753.82,7753.82,7753.82,409000000
2010/7/30,13:15:00,7752.93,7752.93,7752.93,7752.93,436000000
2010/7/30,13:16:00,7756.25,7756.25,7756.25,7756.25,489000000
2010/7/30,13:17:00,7753.54,7753.54,7753.54,7753.54,420000000
2010/7/30,13:18:00,7754.36,7754.36,7754.36,7754.36,400000000
2010/7/30,13:19:00,7755.01,7755.01,7755.01,7755.01,422000000
2010/7/30,13:20:00,7756.25,7756.25,7756.25,7756.25,448000000
2010/7/30,13:21:00,7754.84,7754.84,7754.84,7754.84,456000000
2010/7/30,13:22:00,7752.49,7752.49,7752.49,7752.49,606000000
2010/7/30,13:23:00,7752.90,7752.90,7752.90,7752.90,655000000
2010/7/30,13:24:00,7751.46,7751.46,7751.46,7751.46,730000000
2010/7/30,13:25:00,7750.77,7750.77,7750.77,7750.77,564000000
2010/7/30,13:26:00,7750.77,7750.77,7750.77,7750.77,0
2010/7/30,13:27:00,7750.77,7750.77,7750.77,7750.77,0
2010/7/30,13:28:00,7750.77,7750.77,7750.77,7750.77,0
2010/7/30,13:29:00,7750.77,7750.77,7750.77,7750.77,0
2010/7/30,13:30:00,7750.77,7760.63,7750.77,7760.63,1330032640
2010/8/2,09:01:00,7829.19,7829.19,7829.19,7829.19,4203000064
2010/8/2,09:02:00,7839.00,7839.00,7839.00,7839.00,1396000000
2010/8/2,09:03:00,7837.56,7837.56,7837.56,7837.56,1180000000
2010/8/2,09:04:00,7837.00,7837.00,7837.00,7837.00,1041000000
2010/8/2,09:05:00,7837.42,7837.42,7837.42,7837.42,1211000064
2010/8/2,09:06:00,7837.56,7837.56,7837.56,7837.56,1118000000
2010/8/2,09:07:00,7835.21,7835.21,7835.21,7835.21,917000000
2010/8/2,09:08:00,7830.96,7830.96,7830.96,7830.96,902000000
2010/8/2,09:09:00,7829.99,7829.99,7829.99,7829.99,975000000
2010/8/2,09:10:00,7831.69,7831.69,7831.69,7831.69,814000000
2010/8/2,09:11:00,7832.15,7832.15,7832.15,7832.15,894000000
2010/8/2,09:12:00,7832.79,7832.79,7832.79,7832.79,630000000
2010/8/2,09:13:00,7834.26,7834.26,7834.26,7834.26,639000000
2010/8/2,09:14:00,7836.76,7836.76,7836.76,7836.76,740000000
2010/8/2,09:15:00,7838.38,7838.38,7838.38,7838.38,785000000
2010/8/2,09:16:00,7855.37,7855.37,7855.37,7855.37,1464999936
2010/8/2,09:17:00,7864.82,7864.82,7864.82,7864.82,1287000064
2010/8/2,09:18:00,7868.66,7868.66,7868.66,7868.66,1067000000
2010/8/2,09:19:00,7869.48,7869.48,7869.48,7869.48,996000000
2010/8/2,09:20:00,7864.14,7864.14,7864.14,7864.14,804000000
2010/8/2,09:21:00,7864.88,7864.88,7864.88,7864.88,699000000
2010/8/2,09:22:00,7861.38,7861.38,7861.38,7861.38,688000000
2010/8/2,09:23:00,7862.50,7862.50,7862.50,7862.50,645000000
2010/8/2,09:24:00,7863.01,7863.01,7863.01,7863.01,679000000
2010/8/2,09:25:00,7860.61,7860.61,7860.61,7860.61,573000000
2010/8/2,09:26:00,7860.85,7860.85,7860.85,7860.85,608000000
2010/8/2,09:27:00,7858.01,7858.01,7858.01,7858.01,590000000
2010/8/2,09:28:00,7852.68,7852.68,7852.68,7852.68,556000000
2010/8/2,09:29:00,7854.40,7854.40,7854.40,7854.40,598000000
2010/8/2,09:30:00,7852.67,7852.67,7852.67,7852.67,475000000
2010/8/2,09:31:00,7854.34,7854.34,7854.34,7854.34,513000000
2010/8/2,09:32:00,7858.93,7858.93,7858.93,7858.93,571000000
2010/8/2,09:33:00,7860.50,7860.50,7860.50,7860.50,717000000
2010/8/2,09:34:00,7863.53,7863.53,7863.53,7863.53,722000000
2010/8/2,09:35:00,7869.48,7869.48,7869.48,7869.48,908000000
2010/8/2,09:36:00,7870.41,7870.41,7870.41,7870.41,628000000
2010/8/2,09:37:00,7877.48,7877.48,7877.48,7877.48,889000000
2010/8/2,09:38:00,7880.32,7880.32,7880.32,7880.32,760000000
2010/8/2,09:39:00,7879.09,7879.09,7879.09,7879.09,695000000
2010/8/2,09:40:00,7882.38,7882.38,7882.38,7882.38,783000000
2010/8/2,09:41:00,7883.51,7883.51,7883.51,7883.51,662000000
2010/8/2,09:42:00,7880.28,7880.28,7880.28,7880.28,630000000
2010/8/2,09:43:00,7880.27,7880.27,7880.27,7880.27,551000000
2010/8/2,09:44:00,7877.21,7877.21,7877.21,7877.21,510000000
2010/8/2,09:45:00,7876.44,7876.44,7876.44,7876.44,506000000
2010/8/2,09:46:00,7872.80,7872.80,7872.80,7872.80,658000000
2010/8/2,09:47:00,7874.67,7874.67,7874.67,7874.67,652000000
2010/8/2,09:48:00,7874.24,7874.24,7874.24,7874.24,538000000
2010/8/2,09:49:00,7874.61,7874.61,7874.61,7874.61,493000000
2010/8/2,09:50:00,7875.26,7875.26,7875.26,7875.26,553000000
2010/8/2,09:51:00,7881.52,7881.52,7881.52,7881.52,709000000
2010/8/2,09:52:00,7881.43,7881.43,7881.43,7881.43,804000000
2010/8/2,09:53:00,7879.86,7879.86,7879.86,7879.86,667000000
2010/8/2,09:54:00,7876.29,7876.29,7876.29,7876.29,554000000
2010/8/2,09:55:00,7874.31,7874.31,7874.31,7874.31,479000000
2010/8/2,09:56:00,7874.01,7874.01,7874.01,7874.01,542000000
2010/8/2,09:57:00,7872.02,7872.02,7872.02,7872.02,539000000
2010/8/2,09:58:00,7876.93,7876.93,7876.93,7876.93,571000000
2010/8/2,09:59:00,7873.04,7873.04,7873.04,7873.04,497000000
2010/8/2,10:00:00,7870.64,7870.64,7870.64,7870.64,444000000
2010/8/2,10:01:00,7874.15,7874.15,7874.15,7874.15,439000000
2010/8/2,10:02:00,7880.87,7880.87,7880.87,7880.87,829000000
2010/8/2,10:03:00,7877.22,7877.22,7877.22,7877.22,559000000
2010/8/2,10:04:00,7877.25,7877.25,7877.25,7877.25,537000000
2010/8/2,10:05:00,7875.10,7875.10,7875.10,7875.10,448000000
2010/8/2,10:06:00,7876.84,7876.84,7876.84,7876.84,438000000
2010/8/2,10:07:00,7877.11,7877.11,7877.11,7877.11,497000000
2010/8/2,10:08:00,7878.81,7878.81,7878.81,7878.81,571000000
2010/8/2,10:09:00,7875.57,7875.57,7875.57,7875.57,603000000
2010/8/2,10:10:00,7873.85,7873.85,7873.85,7873.85,509000000
2010/8/2,10:11:00,7872.38,7872.38,7872.38,7872.38,407000000
2010/8/2,10:12:00,7871.26,7871.26,7871.26,7871.26,415000000
2010/8/2,10:13:00,7870.54,7870.54,7870.54,7870.54,378000000
2010/8/2,10:14:00,7869.93,7869.93,7869.93,7869.93,392000000
2010/8/2,10:15:00,7871.09,7871.09,7871.09,7871.09,395000000
2010/8/2,10:16:00,7875.78,7875.78,7875.78,7875.78,678000000
2010/8/2,10:17:00,7874.75,7874.75,7874.75,7874.75,499000000
2010/8/2,10:18:00,7875.30,7875.30,7875.30,7875.30,465000000
2010/8/2,10:19:00,7881.16,7881.16,7881.16,7881.16,526000000
2010/8/2,10:20:00,7883.26,7883.26,7883.26,7883.26,556000000
2010/8/2,10:21:00,7880.96,7880.96,7880.96,7880.96,513000000
2010/8/2,10:22:00,7880.98,7880.98,7880.98,7880.98,396000000
2010/8/2,10:23:00,7879.07,7879.07,7879.07,7879.07,441000000
2010/8/2,10:24:00,7881.25,7881.25,7881.25,7881.25,537000000
2010/8/2,10:25:00,7881.62,7881.62,7881.62,7881.62,512000000
2010/8/2,10:26:00,7879.85,7879.85,7879.85,7879.85,480000000
2010/8/2,10:27:00,7880.47,7880.47,7880.47,7880.47,444000000
2010/8/2,10:28:00,7879.13,7879.13,7879.13,7879.13,523000000
2010/8/2,10:29:00,7877.39,7877.39,7877.39,7877.39,428000000
2010/8/2,10:30:00,7876.95,7876.95,7876.95,7876.95,366000000
2010/8/2,10:31:00,7877.18,7877.18,7877.18,7877.18,362000000
2010/8/2,10:32:00,7883.08,7883.08,7883.08,7883.08,442000000
2010/8/2,10:33:00,7876.26,7876.26,7876.26,7876.26,321000000
2010/8/2,10:34:00,7877.33,7877.33,7877.33,7877.33,413000000
2010/8/2,10:35:00,7877.13,7877.13,7877.13,7877.13,321000000
2010/8/2,10:36:00,7875.41,7875.41,7875.41,7875.41,348000000
2010/8/2,10:37:00,7875.30,7875.30,7875.30,7875.30,346000000
2010/8/2,10:38:00,7874.94,7874.94,7874.94,7874.94,355000000
2010/8/2,10:39:00,7877.11,7877.11,7877.11,7877.11,354000000
2010/8/2,10:40:00,7874.94,7874.94,7874.94,7874.94,383000000
2010/8/2,10:41:00,7874.68,7874.68,7874.68,7874.68,377000000
2010/8/2,10:42:00,7875.58,7875.58,7875.58,7875.58,399000000
2010/8/2,10:43:00,7875.16,7875.16,7875.16,7875.16,501000000
2010/8/2,10:44:00,7875.50,7875.50,7875.50,7875.50,413000000
2010/8/2,10:45:00,7877.63,7877.63,7877.63,7877.63,478000000
2010/8/2,10:46:00,7880.82,7880.82,7880.82,7880.82,482000000
2010/8/2,10:47:00,7884.15,7884.15,7884.15,7884.15,474000000
2010/8/2,10:48:00,7882.10,7882.10,7882.10,7882.10,466000000
2010/8/2,10:49:00,7881.91,7881.91,7881.91,7881.91,513000000
2010/8/2,10:50:00,7885.99,7885.99,7885.99,7885.99,602000000
2010/8/2,10:51:00,7884.10,7884.10,7884.10,7884.10,483000000
2010/8/2,10:52:00,7884.93,7884.93,7884.93,7884.93,394000000
2010/8/2,10:53:00,7885.51,7885.51,7885.51,7885.51,508000000
2010/8/2,10:54:00,7889.50,7889.50,7889.50,7889.50,704000000
2010/8/2,10:55:00,7890.95,7890.95,7890.95,7890.95,640000000
2010/8/2,10:56:00,7892.81,7892.81,7892.81,7892.81,456000000
2010/8/2,10:57:00,7891.45,7891.45,7891.45,7891.45,389000000
2010/8/2,10:58:00,7889.83,7889.83,7889.83,7889.83,381000000
2010/8/2,10:59:00,7887.80,7887.80,7887.80,7887.80,394000000
2010/8/2,11:00:00,7887.94,7887.94,7887.94,7887.94,500000000
2010/8/2,11:01:00,7888.67,7888.67,7888.67,7888.67,384000000
2010/8/2,11:02:00,7890.54,7890.54,7890.54,7890.54,386000000
2010/8/2,11:03:00,7891.06,7891.06,7891.06,7891.06,428000000
2010/8/2,11:04:00,7892.54,7892.54,7892.54,7892.54,407000000
2010/8/2,11:05:00,7892.11,7892.11,7892.11,7892.11,418000000
2010/8/2,11:06:00,7889.65,7889.65,7889.65,7889.65,468000000
2010/8/2,11:07:00,7888.54,7888.54,7888.54,7888.54,381000000
2010/8/2,11:08:00,7890.52,7890.52,7890.52,7890.52,691000000
2010/8/2,11:09:00,7891.99,7891.99,7891.99,7891.99,473000000
2010/8/2,11:10:00,7893.09,7893.09,7893.09,7893.09,370000000
2010/8/2,11:11:00,7893.71,7893.71,7893.71,7893.71,438000000
2010/8/2,11:12:00,7894.00,7894.00,7894.00,7894.00,400000000
2010/8/2,11:13:00,7893.77,7893.77,7893.77,7893.77,359000000
2010/8/2,11:14:00,7893.20,7893.20,7893.20,7893.20,378000000
2010/8/2,11:15:00,7892.34,7892.34,7892.34,7892.34,490000000
2010/8/2,11:16:00,7890.53,7890.53,7890.53,7890.53,649000000
2010/8/2,11:17:00,7892.80,7892.80,7892.80,7892.80,376000000
2010/8/2,11:18:00,7891.47,7891.47,7891.47,7891.47,435000000
2010/8/2,11:19:00,7894.54,7894.54,7894.54,7894.54,351000000
2010/8/2,11:20:00,7893.83,7893.83,7893.83,7893.83,407000000
2010/8/2,11:21:00,7895.34,7895.34,7895.34,7895.34,479000000
2010/8/2,11:22:00,7895.83,7895.83,7895.83,7895.83,655000000
2010/8/2,11:23:00,7897.62,7897.62,7897.62,7897.62,455000000
2010/8/2,11:24:00,7900.50,7900.50,7900.50,7900.50,498000000
2010/8/2,11:25:00,7904.08,7904.08,7904.08,7904.08,829000000
2010/8/2,11:26:00,7911.92,7911.92,7911.92,7911.92,1069000000
2010/8/2,11:27:00,7917.95,7917.95,7917.95,7917.95,862000000
2010/8/2,11:28:00,7917.67,7917.67,7917.67,7917.67,719000000
2010/8/2,11:29:00,7916.37,7916.37,7916.37,7916.37,533000000
2010/8/2,11:30:00,7914.78,7914.78,7914.78,7914.78,581000000
2010/8/2,11:31:00,7911.55,7911.55,7911.55,7911.55,441000000
2010/8/2,11:32:00,7909.88,7909.88,7909.88,7909.88,429000000
2010/8/2,11:33:00,7906.66,7906.66,7906.66,7906.66,345000000
2010/8/2,11:34:00,7907.90,7907.90,7907.90,7907.90,380000000
2010/8/2,11:35:00,7910.06,7910.06,7910.06,7910.06,333000000
2010/8/2,11:36:00,7904.45,7904.45,7904.45,7904.45,336000000
2010/8/2,11:37:00,7905.34,7905.34,7905.34,7905.34,308000000
2010/8/2,11:38:00,7905.00,7905.00,7905.00,7905.00,327000000
2010/8/2,11:39:00,7903.85,7903.85,7903.85,7903.85,362000000
2010/8/2,11:40:00,7905.78,7905.78,7905.78,7905.78,445000000
2010/8/2,11:41:00,7906.40,7906.40,7906.40,7906.40,311000000
2010/8/2,11:42:00,7907.28,7907.28,7907.28,7907.28,407000000
2010/8/2,11:43:00,7906.27,7906.27,7906.27,7906.27,475000000
2010/8/2,11:44:00,7908.12,7908.12,7908.12,7908.12,397000000
2010/8/2,11:45:00,7908.14,7908.14,7908.14,7908.14,327000000
2010/8/2,11:46:00,7907.97,7907.97,7907.97,7907.97,297000000
2010/8/2,11:47:00,7908.97,7908.97,7908.97,7908.97,320000000
2010/8/2,11:48:00,7907.94,7907.94,7907.94,7907.94,330000000
2010/8/2,11:49:00,7907.87,7907.87,7907.87,7907.87,282000000
2010/8/2,11:50:00,7906.55,7906.55,7906.55,7906.55,351000000
2010/8/2,11:51:00,7905.04,7905.04,7905.04,7905.04,366000000
2010/8/2,11:52:00,7904.48,7904.48,7904.48,7904.48,339000000
2010/8/2,11:53:00,7905.39,7905.39,7905.39,7905.39,374000000
2010/8/2,11:54:00,7904.36,7904.36,7904.36,7904.36,352000000
2010/8/2,11:55:00,7903.48,7903.48,7903.48,7903.48,358000000
2010/8/2,11:56:00,7902.90,7902.90,7902.90,7902.90,425000000
2010/8/2,11:57:00,7902.63,7902.63,7902.63,7902.63,485000000
2010/8/2,11:58:00,7903.29,7903.29,7903.29,7903.29,385000000
2010/8/2,11:59:00,7903.74,7903.74,7903.74,7903.74,386000000
2010/8/2,12:00:00,7901.44,7901.44,7901.44,7901.44,381000000
2010/8/2,12:01:00,7897.73,7897.73,7897.73,7897.73,309000000
2010/8/2,12:02:00,7898.31,7898.31,7898.31,7898.31,392000000
2010/8/2,12:03:00,7898.81,7898.81,7898.81,7898.81,386000000
2010/8/2,12:04:00,7899.08,7899.08,7899.08,7899.08,389000000
2010/8/2,12:05:00,7903.04,7903.04,7903.04,7903.04,476000000
2010/8/2,12:06:00,7901.11,7901.11,7901.11,7901.11,368000000
2010/8/2,12:07:00,7899.32,7899.32,7899.32,7899.32,269000000
2010/8/2,12:08:00,7902.61,7902.61,7902.61,7902.61,321000000
2010/8/2,12:09:00,7902.80,7902.80,7902.80,7902.80,324000000
2010/8/2,12:10:00,7903.08,7903.08,7903.08,7903.08,278000000
2010/8/2,12:11:00,7903.15,7903.15,7903.15,7903.15,337000000
2010/8/2,12:12:00,7902.89,7902.89,7902.89,7902.89,324000000
2010/8/2,12:13:00,7899.85,7899.85,7899.85,7899.85,304000000
2010/8/2,12:14:00,7900.25,7900.25,7900.25,7900.25,283000000
2010/8/2,12:15:00,7896.98,7896.98,7896.98,7896.98,294000000
2010/8/2,12:16:00,7896.13,7896.13,7896.13,7896.13,327000000
2010/8/2,12:17:00,7896.20,7896.20,7896.20,7896.20,314000000
2010/8/2,12:18:00,7894.16,7894.16,7894.16,7894.16,321000000
2010/8/2,12:19:00,7894.30,7894.30,7894.30,7894.30,388000000
2010/8/2,12:20:00,7894.20,7894.20,7894.20,7894.20,339000000
2010/8/2,12:21:00,7894.01,7894.01,7894.01,7894.01,280000000
2010/8/2,12:22:00,7891.77,7891.77,7891.77,7891.77,295000000
2010/8/2,12:23:00,7891.23,7891.23,7891.23,7891.23,266000000
2010/8/2,12:24:00,7889.51,7889.51,7889.51,7889.51,330000000
2010/8/2,12:25:00,7891.70,7891.70,7891.70,7891.70,390000000
2010/8/2,12:26:00,7894.17,7894.17,7894.17,7894.17,360000000
2010/8/2,12:27:00,7893.61,7893.61,7893.61,7893.61,356000000
2010/8/2,12:28:00,7891.76,7891.76,7891.76,7891.76,398000000
2010/8/2,12:29:00,7894.63,7894.63,7894.63,7894.63,365000000
2010/8/2,12:30:00,7896.28,7896.28,7896.28,7896.28,371000000
2010/8/2,12:31:00,7895.86,7895.86,7895.86,7895.86,393000000
2010/8/2,12:32:00,7898.77,7898.77,7898.77,7898.77,464000000
2010/8/2,12:33:00,7898.37,7898.37,7898.37,7898.37,333000000
2010/8/2,12:34:00,7899.82,7899.82,7899.82,7899.82,405000000
2010/8/2,12:35:00,7899.73,7899.73,7899.73,7899.73,259000000
2010/8/2,12:36:00,7896.38,7896.38,7896.38,7896.38,261000000
2010/8/2,12:37:00,7895.13,7895.13,7895.13,7895.13,232000000
2010/8/2,12:38:00,7897.59,7897.59,7897.59,7897.59,261000000
2010/8/2,12:39:00,7900.51,7900.51,7900.51,7900.51,420000000
2010/8/2,12:40:00,7901.31,7901.31,7901.31,7901.31,478000000
2010/8/2,12:41:00,7902.13,7902.13,7902.13,7902.13,621000000
2010/8/2,12:42:00,7899.75,7899.75,7899.75,7899.75,394000000
2010/8/2,12:43:00,7899.76,7899.76,7899.76,7899.76,384000000
2010/8/2,12:44:00,7899.25,7899.25,7899.25,7899.25,343000000
2010/8/2,12:45:00,7898.58,7898.58,7898.58,7898.58,344000000
2010/8/2,12:46:00,7898.72,7898.72,7898.72,7898.72,386000000
2010/8/2,12:47:00,7896.50,7896.50,7896.50,7896.50,377000000
2010/8/2,12:48:00,7900.53,7900.53,7900.53,7900.53,389000000
2010/8/2,12:49:00,7896.94,7896.94,7896.94,7896.94,356000000
2010/8/2,12:50:00,7896.28,7896.28,7896.28,7896.28,335000000
2010/8/2,12:51:00,7897.05,7897.05,7897.05,7897.05,674000000
2010/8/2,12:52:00,7896.62,7896.62,7896.62,7896.62,348000000
2010/8/2,12:53:00,7896.72,7896.72,7896.72,7896.72,333000000
2010/8/2,12:54:00,7897.80,7897.80,7897.80,7897.80,392000000
2010/8/2,12:55:00,7897.45,7897.45,7897.45,7897.45,391000000
2010/8/2,12:56:00,7897.28,7897.28,7897.28,7897.28,380000000
2010/8/2,12:57:00,7899.94,7899.94,7899.94,7899.94,403000000
2010/8/2,12:58:00,7899.91,7899.91,7899.91,7899.91,420000000
2010/8/2,12:59:00,7900.50,7900.50,7900.50,7900.50,364000000
2010/8/2,13:00:00,7899.89,7899.89,7899.89,7899.89,376000000
2010/8/2,13:01:00,7899.49,7899.49,7899.49,7899.49,395000000
2010/8/2,13:02:00,7899.09,7899.09,7899.09,7899.09,382000000
2010/8/2,13:03:00,7902.41,7902.41,7902.41,7902.41,436000000
2010/8/2,13:04:00,7902.86,7902.86,7902.86,7902.86,460000000
2010/8/2,13:05:00,7903.25,7903.25,7903.25,7903.25,469000000
2010/8/2,13:06:00,7904.49,7904.49,7904.49,7904.49,453000000
2010/8/2,13:07:00,7905.20,7905.20,7905.20,7905.20,477000000
2010/8/2,13:08:00,7901.91,7901.91,7901.91,7901.91,437000000
2010/8/2,13:09:00,7905.76,7905.76,7905.76,7905.76,413000000
2010/8/2,13:10:00,7902.63,7902.63,7902.63,7902.63,434000000
2010/8/2,13:11:00,7906.53,7906.53,7906.53,7906.53,493000000
2010/8/2,13:12:00,7905.19,7905.19,7905.19,7905.19,405000000
2010/8/2,13:13:00,7909.93,7909.93,7909.93,7909.93,588000000
2010/8/2,13:14:00,7910.99,7910.99,7910.99,7910.99,526000000
2010/8/2,13:15:00,7910.80,7910.80,7910.80,7910.80,581000000
2010/8/2,13:16:00,7910.50,7910.50,7910.50,7910.50,645000000
2010/8/2,13:17:00,7912.49,7912.49,7912.49,7912.49,477000000
2010/8/2,13:18:00,7910.29,7910.29,7910.29,7910.29,508000000
2010/8/2,13:19:00,7909.95,7909.95,7909.95,7909.95,427000000
2010/8/2,13:20:00,7909.57,7909.57,7909.57,7909.57,462000000
2010/8/2,13:21:00,7908.68,7908.68,7908.68,7908.68,520000000
2010/8/2,13:22:00,7907.11,7907.11,7907.11,7907.11,611000000
2010/8/2,13:23:00,7908.82,7908.82,7908.82,7908.82,691000000
2010/8/2,13:24:00,7905.70,7905.70,7905.70,7905.70,748000000
2010/8/2,13:25:00,7908.15,7908.15,7908.15,7908.15,686000000
2010/8/2,13:26:00,7908.15,7908.15,7908.15,7908.15,0
2010/8/2,13:27:00,7908.15,7908.15,7908.15,7908.15,0
2010/8/2,13:28:00,7908.15,7908.15,7908.15,7908.15,0
2010/8/2,13:29:00,7908.15,7908.15,7908.15,7908.15,0
2010/8/2,13:30:00,7911.68,7911.68,7911.68,7911.68,874032640
2010/8/3,09:01:00,7961.68,7961.68,7961.68,7961.68,709032960
2010/8/3,09:02:00,7962.44,7962.44,7962.44,7962.44,1647000064
2010/8/3,09:03:00,7963.41,7963.41,7963.41,7963.41,1808000000
2010/8/3,09:04:00,7956.27,7956.27,7956.27,7956.27,1792999936
2010/8/3,09:05:00,7953.17,7953.17,7953.17,7953.17,1371000064
2010/8/3,09:06:00,7949.36,7949.36,7949.36,7949.36,1156000000
2010/8/3,09:07:00,7948.84,7948.84,7948.84,7948.84,1124999936
2010/8/3,09:08:00,7947.36,7947.36,7947.36,7947.36,1328000000
2010/8/3,09:09:00,7946.26,7946.26,7946.26,7946.26,1271000064
2010/8/3,09:10:00,7946.17,7946.17,7946.17,7946.17,1124000000
2010/8/3,09:11:00,7948.07,7948.07,7948.07,7948.07,1180000000
2010/8/3,09:12:00,7945.90,7945.90,7945.90,7945.90,1111000064
2010/8/3,09:13:00,7946.84,7946.84,7946.84,7946.84,1251000064
2010/8/3,09:14:00,7949.31,7949.31,7949.31,7949.31,1207000064
2010/8/3,09:15:00,7950.31,7950.31,7950.31,7950.31,1128999936
2010/8/3,09:16:00,7953.64,7953.64,7953.64,7953.64,1136999936
2010/8/3,09:17:00,7959.58,7959.58,7959.58,7959.58,1151000064
2010/8/3,09:18:00,7963.11,7963.11,7963.11,7963.11,1172000000
2010/8/3,09:19:00,7965.17,7965.17,7965.17,7965.17,1131000064
2010/8/3,09:20:00,7967.79,7967.79,7967.79,7967.79,1096000000
2010/8/3,09:21:00,7970.17,7970.17,7970.17,7970.17,1260000000
2010/8/3,09:22:00,7970.58,7970.58,7970.58,7970.58,1148000000
2010/8/3,09:23:00,7968.89,7968.89,7968.89,7968.89,1066000000
2010/8/3,09:24:00,7966.80,7966.80,7966.80,7966.80,968000000
2010/8/3,09:25:00,7965.06,7965.06,7965.06,7965.06,815000000
2010/8/3,09:26:00,7964.06,7964.06,7964.06,7964.06,984000000
2010/8/3,09:27:00,7959.67,7959.67,7959.67,7959.67,828000000
2010/8/3,09:28:00,7958.78,7958.78,7958.78,7958.78,849000000
2010/8/3,09:29:00,7958.75,7958.75,7958.75,7958.75,791000000
2010/8/3,09:30:00,7958.56,7958.56,7958.56,7958.56,704000000
2010/8/3,09:31:00,7955.56,7955.56,7955.56,7955.56,761000000
2010/8/3,09:32:00,7957.21,7957.21,7957.21,7957.21,728000000
2010/8/3,09:33:00,7955.12,7955.12,7955.12,7955.12,699000000
2010/8/3,09:34:00,7953.51,7953.51,7953.51,7953.51,677000000
2010/8/3,09:35:00,7953.03,7953.03,7953.03,7953.03,666000000
2010/8/3,09:36:00,7954.33,7954.33,7954.33,7954.33,723000000
2010/8/3,09:37:00,7953.70,7953.70,7953.70,7953.70,706000000
2010/8/3,09:38:00,7954.35,7954.35,7954.35,7954.35,653000000
2010/8/3,09:39:00,7955.77,7955.77,7955.77,7955.77,683000000
2010/8/3,09:40:00,7955.15,7955.15,7955.15,7955.15,617000000
2010/8/3,09:41:00,7956.73,7956.73,7956.73,7956.73,579000000
2010/8/3,09:42:00,7956.13,7956.13,7956.13,7956.13,576000000
2010/8/3,09:43:00,7953.69,7953.69,7953.69,7953.69,548000000
2010/8/3,09:44:00,7952.51,7952.51,7952.51,7952.51,514000000
2010/8/3,09:45:00,7952.89,7952.89,7952.89,7952.89,544000000
2010/8/3,09:46:00,7952.94,7952.94,7952.94,7952.94,533000000
2010/8/3,09:47:00,7951.18,7951.18,7951.18,7951.18,579000000
2010/8/3,09:48:00,7950.70,7950.70,7950.70,7950.70,614000000
2010/8/3,09:49:00,7950.60,7950.60,7950.60,7950.60,585000000
2010/8/3,09:50:00,7950.66,7950.66,7950.66,7950.66,539000000
2010/8/3,09:51:00,7949.91,7949.91,7949.91,7949.91,613000000
2010/8/3,09:52:00,7952.31,7952.31,7952.31,7952.31,573000000
2010/8/3,09:53:00,7948.90,7948.90,7948.90,7948.90,526000000
2010/8/3,09:54:00,7950.10,7950.10,7950.10,7950.10,526000000
2010/8/3,09:55:00,7950.39,7950.39,7950.39,7950.39,488000000
2010/8/3,09:56:00,7950.52,7950.52,7950.52,7950.52,473000000
2010/8/3,09:57:00,7951.30,7951.30,7951.30,7951.30,526000000
2010/8/3,09:58:00,7951.42,7951.42,7951.42,7951.42,501000000
2010/8/3,09:59:00,7952.19,7952.19,7952.19,7952.19,543000000
2010/8/3,10:00:00,7954.17,7954.17,7954.17,7954.17,456000000
2010/8/3,10:01:00,7956.22,7956.22,7956.22,7956.22,428000000
2010/8/3,10:02:00,7956.59,7956.59,7956.59,7956.59,435000000
2010/8/3,10:03:00,7954.74,7954.74,7954.74,7954.74,430000000
2010/8/3,10:04:00,7956.54,7956.54,7956.54,7956.54,430000000
2010/8/3,10:05:00,7955.30,7955.30,7955.30,7955.30,417000000
2010/8/3,10:06:00,7953.53,7953.53,7953.53,7953.53,487000000
2010/8/3,10:07:00,7955.29,7955.29,7955.29,7955.29,470000000
2010/8/3,10:08:00,7953.68,7953.68,7953.68,7953.68,508000000
2010/8/3,10:09:00,7952.50,7952.50,7952.50,7952.50,525000000
2010/8/3,10:10:00,7952.47,7952.47,7952.47,7952.47,455000000
2010/8/3,10:11:00,7949.63,7949.63,7949.63,7949.63,467000000
2010/8/3,10:12:00,7948.82,7948.82,7948.82,7948.82,495000000
2010/8/3,10:13:00,7948.06,7948.06,7948.06,7948.06,539000000
2010/8/3,10:14:00,7946.42,7946.42,7946.42,7946.42,559000000
2010/8/3,10:15:00,7946.24,7946.24,7946.24,7946.24,515000000
2010/8/3,10:16:00,7942.84,7942.84,7942.84,7942.84,481000000
2010/8/3,10:17:00,7942.27,7942.27,7942.27,7942.27,395000000
2010/8/3,10:18:00,7942.02,7942.02,7942.02,7942.02,414000000
2010/8/3,10:19:00,7941.43,7941.43,7941.43,7941.43,522000000
2010/8/3,10:20:00,7942.44,7942.44,7942.44,7942.44,447000000
2010/8/3,10:21:00,7942.75,7942.75,7942.75,7942.75,455000000
2010/8/3,10:22:00,7943.96,7943.96,7943.96,7943.96,477000000
2010/8/3,10:23:00,7941.18,7941.18,7941.18,7941.18,418000000
2010/8/3,10:24:00,7940.24,7940.24,7940.24,7940.24,439000000
2010/8/3,10:25:00,7942.34,7942.34,7942.34,7942.34,451000000
2010/8/3,10:26:00,7941.38,7941.38,7941.38,7941.38,476000000
2010/8/3,10:27:00,7940.60,7940.60,7940.60,7940.60,408000000
2010/8/3,10:28:00,7942.60,7942.60,7942.60,7942.60,463000000
2010/8/3,10:29:00,7940.17,7940.17,7940.17,7940.17,498000000
2010/8/3,10:30:00,7939.86,7939.86,7939.86,7939.86,442000000
2010/8/3,10:31:00,7939.84,7939.84,7939.84,7939.84,415000000
2010/8/3,10:32:00,7938.49,7938.49,7938.49,7938.49,408000000
2010/8/3,10:33:00,7942.02,7942.02,7942.02,7942.02,406000000
2010/8/3,10:34:00,7940.11,7940.11,7940.11,7940.11,396000000
2010/8/3,10:35:00,7940.54,7940.54,7940.54,7940.54,369000000
2010/8/3,10:36:00,7941.65,7941.65,7941.65,7941.65,345000000
2010/8/3,10:37:00,7939.39,7939.39,7939.39,7939.39,432000000
2010/8/3,10:38:00,7939.80,7939.80,7939.80,7939.80,377000000
2010/8/3,10:39:00,7939.49,7939.49,7939.49,7939.49,388000000
2010/8/3,10:40:00,7939.07,7939.07,7939.07,7939.07,411000000
2010/8/3,10:41:00,7938.60,7938.60,7938.60,7938.60,499000000
2010/8/3,10:42:00,7936.73,7936.73,7936.73,7936.73,496000000
2010/8/3,10:43:00,7935.55,7935.55,7935.55,7935.55,402000000
2010/8/3,10:44:00,7933.87,7933.87,7933.87,7933.87,456000000
2010/8/3,10:45:00,7932.97,7932.97,7932.97,7932.97,462000000
2010/8/3,10:46:00,7930.07,7930.07,7930.07,7930.07,555000000
2010/8/3,10:47:00,7926.04,7926.04,7926.04,7926.04,781000000
2010/8/3,10:48:00,7921.68,7921.68,7921.68,7921.68,781000000
2010/8/3,10:49:00,7919.42,7919.42,7919.42,7919.42,808000000
2010/8/3,10:50:00,7916.76,7916.76,7916.76,7916.76,673000000
2010/8/3,10:51:00,7917.04,7917.04,7917.04,7917.04,716000000
2010/8/3,10:52:00,7916.41,7916.41,7916.41,7916.41,577000000
2010/8/3,10:53:00,7915.83,7915.83,7915.83,7915.83,550000000
2010/8/3,10:54:00,7917.32,7917.32,7917.32,7917.32,472000000
2010/8/3,10:55:00,7918.36,7918.36,7918.36,7918.36,384000000
2010/8/3,10:56:00,7917.94,7917.94,7917.94,7917.94,336000000
2010/8/3,10:57:00,7919.80,7919.80,7919.80,7919.80,378000000
2010/8/3,10:58:00,7921.13,7921.13,7921.13,7921.13,374000000
2010/8/3,10:59:00,7921.22,7921.22,7921.22,7921.22,294000000
2010/8/3,11:00:00,7924.28,7924.28,7924.28,7924.28,288000000
2010/8/3,11:01:00,7923.26,7923.26,7923.26,7923.26,309000000
2010/8/3,11:02:00,7924.89,7924.89,7924.89,7924.89,310000000
2010/8/3,11:03:00,7924.19,7924.19,7924.19,7924.19,335000000
2010/8/3,11:04:00,7924.85,7924.85,7924.85,7924.85,352000000
2010/8/3,11:05:00,7925.62,7925.62,7925.62,7925.62,301000000
2010/8/3,11:06:00,7927.62,7927.62,7927.62,7927.62,291000000
2010/8/3,11:07:00,7926.98,7926.98,7926.98,7926.98,269000000
2010/8/3,11:08:00,7930.27,7930.27,7930.27,7930.27,319000000
2010/8/3,11:09:00,7929.27,7929.27,7929.27,7929.27,300000000
2010/8/3,11:10:00,7931.84,7931.84,7931.84,7931.84,344000000
2010/8/3,11:11:00,7931.49,7931.49,7931.49,7931.49,297000000
2010/8/3,11:12:00,7933.62,7933.62,7933.62,7933.62,369000000
2010/8/3,11:13:00,7933.52,7933.52,7933.52,7933.52,429000000
2010/8/3,11:14:00,7934.76,7934.76,7934.76,7934.76,342000000
2010/8/3,11:15:00,7934.04,7934.04,7934.04,7934.04,341000000
2010/8/3,11:16:00,7934.43,7934.43,7934.43,7934.43,324000000
2010/8/3,11:17:00,7935.13,7935.13,7935.13,7935.13,302000000
2010/8/3,11:18:00,7931.62,7931.62,7931.62,7931.62,298000000
2010/8/3,11:19:00,7933.84,7933.84,7933.84,7933.84,278000000
2010/8/3,11:20:00,7933.59,7933.59,7933.59,7933.59,324000000
2010/8/3,11:21:00,7932.23,7932.23,7932.23,7932.23,266000000
2010/8/3,11:22:00,7933.69,7933.69,7933.69,7933.69,241000000
2010/8/3,11:23:00,7933.36,7933.36,7933.36,7933.36,285000000
2010/8/3,11:24:00,7934.70,7934.70,7934.70,7934.70,239000000
2010/8/3,11:25:00,7931.80,7931.80,7931.80,7931.80,270000000
2010/8/3,11:26:00,7934.18,7934.18,7934.18,7934.18,279000000
2010/8/3,11:27:00,7931.80,7931.80,7931.80,7931.80,282000000
2010/8/3,11:28:00,7934.09,7934.09,7934.09,7934.09,286000000
2010/8/3,11:29:00,7931.89,7931.89,7931.89,7931.89,337000000
2010/8/3,11:30:00,7934.83,7934.83,7934.83,7934.83,273000000
2010/8/3,11:31:00,7936.10,7936.10,7936.10,7936.10,285000000
2010/8/3,11:32:00,7935.36,7935.36,7935.36,7935.36,356000000
2010/8/3,11:33:00,7935.82,7935.82,7935.82,7935.82,302000000
2010/8/3,11:34:00,7937.05,7937.05,7937.05,7937.05,299000000
2010/8/3,11:35:00,7935.53,7935.53,7935.53,7935.53,253000000
2010/8/3,11:36:00,7937.92,7937.92,7937.92,7937.92,302000000
2010/8/3,11:37:00,7937.79,7937.79,7937.79,7937.79,269000000
2010/8/3,11:38:00,7939.43,7939.43,7939.43,7939.43,253000000
2010/8/3,11:39:00,7936.84,7936.84,7936.84,7936.84,234000000
2010/8/3,11:40:00,7938.50,7938.50,7938.50,7938.50,294000000
2010/8/3,11:41:00,7940.48,7940.48,7940.48,7940.48,444000000
2010/8/3,11:42:00,7942.61,7942.61,7942.61,7942.61,342000000
2010/8/3,11:43:00,7939.90,7939.90,7939.90,7939.90,383000000
2010/8/3,11:44:00,7941.70,7941.70,7941.70,7941.70,337000000
2010/8/3,11:45:00,7941.51,7941.51,7941.51,7941.51,341000000
2010/8/3,11:46:00,7941.21,7941.21,7941.21,7941.21,339000000
2010/8/3,11:47:00,7941.87,7941.87,7941.87,7941.87,381000000
2010/8/3,11:48:00,7942.18,7942.18,7942.18,7942.18,384000000
2010/8/3,11:49:00,7942.58,7942.58,7942.58,7942.58,298000000
2010/8/3,11:50:00,7943.25,7943.25,7943.25,7943.25,329000000
2010/8/3,11:51:00,7942.06,7942.06,7942.06,7942.06,272000000
2010/8/3,11:52:00,7942.22,7942.22,7942.22,7942.22,271000000
2010/8/3,11:53:00,7940.72,7940.72,7940.72,7940.72,281000000
2010/8/3,11:54:00,7943.15,7943.15,7943.15,7943.15,263000000
2010/8/3,11:55:00,7940.47,7940.47,7940.47,7940.47,324000000
2010/8/3,11:56:00,7942.76,7942.76,7942.76,7942.76,332000000
2010/8/3,11:57:00,7942.69,7942.69,7942.69,7942.69,296000000
2010/8/3,11:58:00,7942.17,7942.17,7942.17,7942.17,236000000
2010/8/3,11:59:00,7943.86,7943.86,7943.86,7943.86,321000000
2010/8/3,12:00:00,7944.84,7944.84,7944.84,7944.84,300000000
2010/8/3,12:01:00,7946.18,7946.18,7946.18,7946.18,392000000
2010/8/3,12:02:00,7945.01,7945.01,7945.01,7945.01,307000000
2010/8/3,12:03:00,7946.50,7946.50,7946.50,7946.50,297000000
2010/8/3,12:04:00,7945.78,7945.78,7945.78,7945.78,325000000
2010/8/3,12:05:00,7948.10,7948.10,7948.10,7948.10,283000000
2010/8/3,12:06:00,7946.36,7946.36,7946.36,7946.36,326000000
2010/8/3,12:07:00,7948.44,7948.44,7948.44,7948.44,384000000
2010/8/3,12:08:00,7951.22,7951.22,7951.22,7951.22,445000000
2010/8/3,12:09:00,7950.39,7950.39,7950.39,7950.39,372000000
2010/8/3,12:10:00,7951.21,7951.21,7951.21,7951.21,416000000
2010/8/3,12:11:00,7952.39,7952.39,7952.39,7952.39,453000000
2010/8/3,12:12:00,7953.80,7953.80,7953.80,7953.80,437000000
2010/8/3,12:13:00,7951.31,7951.31,7951.31,7951.31,345000000
2010/8/3,12:14:00,7953.22,7953.22,7953.22,7953.22,360000000
2010/8/3,12:15:00,7949.85,7949.85,7949.85,7949.85,325000000
2010/8/3,12:16:00,7950.26,7950.26,7950.26,7950.26,315000000
2010/8/3,12:17:00,7949.39,7949.39,7949.39,7949.39,316000000
2010/8/3,12:18:00,7950.83,7950.83,7950.83,7950.83,318000000
2010/8/3,12:19:00,7948.87,7948.87,7948.87,7948.87,415000000
2010/8/3,12:20:00,7950.92,7950.92,7950.92,7950.92,336000000
2010/8/3,12:21:00,7947.96,7947.96,7947.96,7947.96,364000000
2010/8/3,12:22:00,7947.22,7947.22,7947.22,7947.22,287000000
2010/8/3,12:23:00,7946.97,7946.97,7946.97,7946.97,326000000
2010/8/3,12:24:00,7945.36,7945.36,7945.36,7945.36,333000000
2010/8/3,12:25:00,7945.22,7945.22,7945.22,7945.22,332000000
2010/8/3,12:26:00,7943.36,7943.36,7943.36,7943.36,344000000
2010/8/3,12:27:00,7941.96,7941.96,7941.96,7941.96,355000000
2010/8/3,12:28:00,7941.75,7941.75,7941.75,7941.75,306000000
2010/8/3,12:29:00,7939.58,7939.58,7939.58,7939.58,352000000
2010/8/3,12:30:00,7938.59,7938.59,7938.59,7938.59,346000000
2010/8/3,12:31:00,7939.36,7939.36,7939.36,7939.36,342000000
2010/8/3,12:32:00,7936.34,7936.34,7936.34,7936.34,365000000
2010/8/3,12:33:00,7937.14,7937.14,7937.14,7937.14,349000000
2010/8/3,12:34:00,7936.26,7936.26,7936.26,7936.26,359000000
2010/8/3,12:35:00,7939.15,7939.15,7939.15,7939.15,282000000
2010/8/3,12:36:00,7938.44,7938.44,7938.44,7938.44,272000000
2010/8/3,12:37:00,7939.38,7939.38,7939.38,7939.38,277000000
2010/8/3,12:38:00,7937.03,7937.03,7937.03,7937.03,260000000
2010/8/3,12:39:00,7936.97,7936.97,7936.97,7936.97,297000000
2010/8/3,12:40:00,7940.68,7940.68,7940.68,7940.68,250000000
2010/8/3,12:41:00,7938.84,7938.84,7938.84,7938.84,327000000
2010/8/3,12:42:00,7940.45,7940.45,7940.45,7940.45,291000000
2010/8/3,12:43:00,7940.13,7940.13,7940.13,7940.13,257000000
2010/8/3,12:44:00,7941.05,7941.05,7941.05,7941.05,289000000
2010/8/3,12:45:00,7943.18,7943.18,7943.18,7943.18,278000000
2010/8/3,12:46:00,7941.59,7941.59,7941.59,7941.59,281000000
2010/8/3,12:47:00,7941.32,7941.32,7941.32,7941.32,279000000
2010/8/3,12:48:00,7941.83,7941.83,7941.83,7941.83,345000000
2010/8/3,12:49:00,7942.81,7942.81,7942.81,7942.81,263000000
2010/8/3,12:50:00,7941.26,7941.26,7941.26,7941.26,279000000
2010/8/3,12:51:00,7941.92,7941.92,7941.92,7941.92,283000000
2010/8/3,12:52:00,7939.54,7939.54,7939.54,7939.54,277000000
2010/8/3,12:53:00,7939.75,7939.75,7939.75,7939.75,317000000
2010/8/3,12:54:00,7936.82,7936.82,7936.82,7936.82,317000000
2010/8/3,12:55:00,7936.79,7936.79,7936.79,7936.79,329000000
2010/8/3,12:56:00,7934.45,7934.45,7934.45,7934.45,289000000
2010/8/3,12:57:00,7937.39,7937.39,7937.39,7937.39,329000000
2010/8/3,12:58:00,7938.08,7938.08,7938.08,7938.08,301000000
2010/8/3,12:59:00,7934.51,7934.51,7934.51,7934.51,341000000
2010/8/3,13:00:00,7935.22,7935.22,7935.22,7935.22,319000000
2010/8/3,13:01:00,7937.62,7937.62,7937.62,7937.62,348000000
2010/8/3,13:02:00,7935.80,7935.80,7935.80,7935.80,346000000
2010/8/3,13:03:00,7938.82,7938.82,7938.82,7938.82,407000000
2010/8/3,13:04:00,7938.57,7938.57,7938.57,7938.57,537000000
2010/8/3,13:05:00,7942.08,7942.08,7942.08,7942.08,398000000
2010/8/3,13:06:00,7940.81,7940.81,7940.81,7940.81,423000000
2010/8/3,13:07:00,7943.68,7943.68,7943.68,7943.68,489000000
2010/8/3,13:08:00,7946.03,7946.03,7946.03,7946.03,505000000
2010/8/3,13:09:00,7945.52,7945.52,7945.52,7945.52,569000000
2010/8/3,13:10:00,7946.22,7946.22,7946.22,7946.22,521000000
2010/8/3,13:11:00,7948.78,7948.78,7948.78,7948.78,431000000
2010/8/3,13:12:00,7948.54,7948.54,7948.54,7948.54,494000000
2010/8/3,13:13:00,7948.47,7948.47,7948.47,7948.47,568000000
2010/8/3,13:14:00,7948.62,7948.62,7948.62,7948.62,517000000
2010/8/3,13:15:00,7949.24,7949.24,7949.24,7949.24,541000000
2010/8/3,13:16:00,7948.20,7948.20,7948.20,7948.20,497000000
2010/8/3,13:17:00,7950.80,7950.80,7950.80,7950.80,527000000
2010/8/3,13:18:00,7951.94,7951.94,7951.94,7951.94,606000000
2010/8/3,13:19:00,7953.37,7953.37,7953.37,7953.37,625000000
2010/8/3,13:20:00,7952.47,7952.47,7952.47,7952.47,527000000
2010/8/3,13:21:00,7954.51,7954.51,7954.51,7954.51,653000000
2010/8/3,13:22:00,7953.69,7953.69,7953.69,7953.69,693000000
2010/8/3,13:23:00,7955.65,7955.65,7955.65,7955.65,777000000
2010/8/3,13:24:00,7954.76,7954.76,7954.76,7954.76,784000000
2010/8/3,13:25:00,7952.29,7952.29,7952.29,7952.29,898000000
2010/8/3,13:26:00,7952.29,7952.29,7952.29,7952.29,0
2010/8/3,13:27:00,7952.29,7952.29,7952.29,7952.29,0
2010/8/3,13:28:00,7952.29,7952.29,7952.29,7952.29,0
2010/8/3,13:29:00,7952.29,7952.29,7952.29,7952.29,0
2010/8/3,13:30:00,7957.53,7957.53,7957.53,7957.53,2237032448
2010/8/4,09:01:00,7960.30,7960.30,7960.30,7960.30,3635000064
2010/8/4,09:02:00,7961.16,7961.16,7961.16,7961.16,1010000000
2010/8/4,09:03:00,7957.87,7957.87,7957.87,7957.87,1082000000
2010/8/4,09:04:00,7948.84,7948.84,7948.84,7948.84,1059000000
2010/8/4,09:05:00,7948.48,7948.48,7948.48,7948.48,1016000000
2010/8/4,09:06:00,7948.53,7948.53,7948.53,7948.53,847000000
2010/8/4,09:07:00,7947.46,7947.46,7947.46,7947.46,814000000
2010/8/4,09:08:00,7945.53,7945.53,7945.53,7945.53,827000000
2010/8/4,09:09:00,7945.01,7945.01,7945.01,7945.01,719000000
2010/8/4,09:10:00,7943.58,7943.58,7943.58,7943.58,660000000
2010/8/4,09:11:00,7944.75,7944.75,7944.75,7944.75,737000000
2010/8/4,09:12:00,7948.19,7948.19,7948.19,7948.19,735000000
2010/8/4,09:13:00,7949.46,7949.46,7949.46,7949.46,736000000
2010/8/4,09:14:00,7951.79,7951.79,7951.79,7951.79,820000000
2010/8/4,09:15:00,7956.97,7956.97,7956.97,7956.97,965000000
2010/8/4,09:16:00,7960.08,7960.08,7960.08,7960.08,930000000
2010/8/4,09:17:00,7962.81,7962.81,7962.81,7962.81,1041000000
2010/8/4,09:18:00,7965.55,7965.55,7965.55,7965.55,812000000
2010/8/4,09:19:00,7966.53,7966.53,7966.53,7966.53,803000000
2010/8/4,09:20:00,7966.29,7966.29,7966.29,7966.29,704000000
2010/8/4,09:21:00,7967.71,7967.71,7967.71,7967.71,787000000
2010/8/4,09:22:00,7967.12,7967.12,7967.12,7967.12,758000000
2010/8/4,09:23:00,7970.69,7970.69,7970.69,7970.69,770000000
2010/8/4,09:24:00,7967.86,7967.86,7967.86,7967.86,733000000
2010/8/4,09:25:00,7967.93,7967.93,7967.93,7967.93,715000000
2010/8/4,09:26:00,7969.41,7969.41,7969.41,7969.41,685000000
2010/8/4,09:27:00,7967.72,7967.72,7967.72,7967.72,622000000
2010/8/4,09:28:00,7969.62,7969.62,7969.62,7969.62,668000000
2010/8/4,09:29:00,7968.49,7968.49,7968.49,7968.49,709000000
2010/8/4,09:30:00,7967.78,7967.78,7967.78,7967.78,699000000
2010/8/4,09:31:00,7964.25,7964.25,7964.25,7964.25,665000000
2010/8/4,09:32:00,7964.90,7964.90,7964.90,7964.90,621000000
2010/8/4,09:33:00,7963.04,7963.04,7963.04,7963.04,571000000
2010/8/4,09:34:00,7964.97,7964.97,7964.97,7964.97,659000000
2010/8/4,09:35:00,7961.60,7961.60,7961.60,7961.60,630000000
2010/8/4,09:36:00,7960.58,7960.58,7960.58,7960.58,535000000
2010/8/4,09:37:00,7962.75,7962.75,7962.75,7962.75,571000000
2010/8/4,09:38:00,7963.86,7963.86,7963.86,7963.86,533000000
2010/8/4,09:39:00,7962.48,7962.48,7962.48,7962.48,585000000
2010/8/4,09:40:00,7963.60,7963.60,7963.60,7963.60,446000000
2010/8/4,09:41:00,7965.26,7965.26,7965.26,7965.26,481000000
2010/8/4,09:42:00,7962.48,7962.48,7962.48,7962.48,430000000
2010/8/4,09:43:00,7962.59,7962.59,7962.59,7962.59,478000000
2010/8/4,09:44:00,7963.60,7963.60,7963.60,7963.60,596000000
2010/8/4,09:45:00,7963.67,7963.67,7963.67,7963.67,501000000
2010/8/4,09:46:00,7964.19,7964.19,7964.19,7964.19,510000000
2010/8/4,09:47:00,7961.80,7961.80,7961.80,7961.80,458000000
2010/8/4,09:48:00,7961.56,7961.56,7961.56,7961.56,382000000
2010/8/4,09:49:00,7960.70,7960.70,7960.70,7960.70,478000000
2010/8/4,09:50:00,7959.09,7959.09,7959.09,7959.09,466000000
2010/8/4,09:51:00,7960.38,7960.38,7960.38,7960.38,583000000
2010/8/4,09:52:00,7957.72,7957.72,7957.72,7957.72,611000000
2010/8/4,09:53:00,7955.88,7955.88,7955.88,7955.88,534000000
2010/8/4,09:54:00,7954.35,7954.35,7954.35,7954.35,584000000
2010/8/4,09:55:00,7954.55,7954.55,7954.55,7954.55,456000000
2010/8/4,09:56:00,7954.34,7954.34,7954.34,7954.34,451000000
2010/8/4,09:57:00,7952.90,7952.90,7952.90,7952.90,440000000
2010/8/4,09:58:00,7952.38,7952.38,7952.38,7952.38,479000000
2010/8/4,09:59:00,7950.74,7950.74,7950.74,7950.74,400000000
2010/8/4,10:00:00,7949.92,7949.92,7949.92,7949.92,365000000
2010/8/4,10:01:00,7950.05,7950.05,7950.05,7950.05,453000000
2010/8/4,10:02:00,7951.03,7951.03,7951.03,7951.03,396000000
2010/8/4,10:03:00,7952.34,7952.34,7952.34,7952.34,481000000
2010/8/4,10:04:00,7954.99,7954.99,7954.99,7954.99,473000000
2010/8/4,10:05:00,7956.76,7956.76,7956.76,7956.76,384000000
2010/8/4,10:06:00,7956.66,7956.66,7956.66,7956.66,427000000
2010/8/4,10:07:00,7959.76,7959.76,7959.76,7959.76,559000000
2010/8/4,10:08:00,7963.83,7963.83,7963.83,7963.83,501000000
2010/8/4,10:09:00,7965.84,7965.84,7965.84,7965.84,506000000
2010/8/4,10:10:00,7972.27,7972.27,7972.27,7972.27,605000000
2010/8/4,10:11:00,7973.55,7973.55,7973.55,7973.55,643000000
2010/8/4,10:12:00,7974.61,7974.61,7974.61,7974.61,604000000
2010/8/4,10:13:00,7978.16,7978.16,7978.16,7978.16,583000000
2010/8/4,10:14:00,7976.71,7976.71,7976.71,7976.71,518000000
2010/8/4,10:15:00,7974.15,7974.15,7974.15,7974.15,533000000
2010/8/4,10:16:00,7974.31,7974.31,7974.31,7974.31,406000000
2010/8/4,10:17:00,7975.61,7975.61,7975.61,7975.61,385000000
2010/8/4,10:18:00,7972.39,7972.39,7972.39,7972.39,441000000
2010/8/4,10:19:00,7971.85,7971.85,7971.85,7971.85,384000000
2010/8/4,10:20:00,7971.71,7971.71,7971.71,7971.71,421000000
2010/8/4,10:21:00,7969.73,7969.73,7969.73,7969.73,419000000
2010/8/4,10:22:00,7972.56,7972.56,7972.56,7972.56,387000000
2010/8/4,10:23:00,7970.73,7970.73,7970.73,7970.73,424000000
2010/8/4,10:24:00,7970.82,7970.82,7970.82,7970.82,367000000
2010/8/4,10:25:00,7970.63,7970.63,7970.63,7970.63,355000000
2010/8/4,10:26:00,7971.06,7971.06,7971.06,7971.06,409000000
2010/8/4,10:27:00,7968.28,7968.28,7968.28,7968.28,492000000
2010/8/4,10:28:00,7971.19,7971.19,7971.19,7971.19,474000000
2010/8/4,10:29:00,7970.73,7970.73,7970.73,7970.73,366000000
2010/8/4,10:30:00,7970.66,7970.66,7970.66,7970.66,340000000
2010/8/4,10:31:00,7971.18,7971.18,7971.18,7971.18,362000000
2010/8/4,10:32:00,7971.74,7971.74,7971.74,7971.74,329000000
2010/8/4,10:33:00,7972.27,7972.27,7972.27,7972.27,382000000
2010/8/4,10:34:00,7971.41,7971.41,7971.41,7971.41,338000000
2010/8/4,10:35:00,7969.90,7969.90,7969.90,7969.90,382000000
2010/8/4,10:36:00,7968.66,7968.66,7968.66,7968.66,392000000
2010/8/4,10:37:00,7968.48,7968.48,7968.48,7968.48,456000000
2010/8/4,10:38:00,7969.45,7969.45,7969.45,7969.45,351000000
2010/8/4,10:39:00,7968.65,7968.65,7968.65,7968.65,376000000
2010/8/4,10:40:00,7969.60,7969.60,7969.60,7969.60,316000000
2010/8/4,10:41:00,7967.60,7967.60,7967.60,7967.60,311000000
2010/8/4,10:42:00,7969.21,7969.21,7969.21,7969.21,403000000
2010/8/4,10:43:00,7966.86,7966.86,7966.86,7966.86,342000000
2010/8/4,10:44:00,7968.50,7968.50,7968.50,7968.50,319000000
2010/8/4,10:45:00,7968.97,7968.97,7968.97,7968.97,328000000
2010/8/4,10:46:00,7968.50,7968.50,7968.50,7968.50,309000000
2010/8/4,10:47:00,7968.75,7968.75,7968.75,7968.75,300000000
2010/8/4,10:48:00,7968.09,7968.09,7968.09,7968.09,271000000
2010/8/4,10:49:00,7967.22,7967.22,7967.22,7967.22,294000000
2010/8/4,10:50:00,7966.76,7966.76,7966.76,7966.76,315000000
2010/8/4,10:51:00,7967.81,7967.81,7967.81,7967.81,368000000
2010/8/4,10:52:00,7969.01,7969.01,7969.01,7969.01,393000000
2010/8/4,10:53:00,7969.55,7969.55,7969.55,7969.55,316000000
2010/8/4,10:54:00,7968.70,7968.70,7968.70,7968.70,325000000
2010/8/4,10:55:00,7968.28,7968.28,7968.28,7968.28,338000000
2010/8/4,10:56:00,7969.99,7969.99,7969.99,7969.99,302000000
2010/8/4,10:57:00,7968.11,7968.11,7968.11,7968.11,341000000
2010/8/4,10:58:00,7968.54,7968.54,7968.54,7968.54,284000000
2010/8/4,10:59:00,7968.46,7968.46,7968.46,7968.46,342000000
2010/8/4,11:00:00,7966.80,7966.80,7966.80,7966.80,322000000
2010/8/4,11:01:00,7966.58,7966.58,7966.58,7966.58,338000000
2010/8/4,11:02:00,7965.11,7965.11,7965.11,7965.11,368000000
2010/8/4,11:03:00,7964.36,7964.36,7964.36,7964.36,341000000
2010/8/4,11:04:00,7964.46,7964.46,7964.46,7964.46,372000000
2010/8/4,11:05:00,7961.21,7961.21,7961.21,7961.21,332000000
2010/8/4,11:06:00,7961.39,7961.39,7961.39,7961.39,381000000
2010/8/4,11:07:00,7961.01,7961.01,7961.01,7961.01,316000000
2010/8/4,11:08:00,7961.52,7961.52,7961.52,7961.52,320000000
2010/8/4,11:09:00,7960.56,7960.56,7960.56,7960.56,454000000
2010/8/4,11:10:00,7953.91,7953.91,7953.91,7953.91,749000000
2010/8/4,11:11:00,7949.71,7949.71,7949.71,7949.71,835000000
2010/8/4,11:12:00,7945.17,7945.17,7945.17,7945.17,690000000
2010/8/4,11:13:00,7945.06,7945.06,7945.06,7945.06,529000000
2010/8/4,11:14:00,7944.21,7944.21,7944.21,7944.21,523000000
2010/8/4,11:15:00,7943.86,7943.86,7943.86,7943.86,397000000
2010/8/4,11:16:00,7943.82,7943.82,7943.82,7943.82,339000000
2010/8/4,11:17:00,7941.69,7941.69,7941.69,7941.69,354000000
2010/8/4,11:18:00,7943.56,7943.56,7943.56,7943.56,392000000
2010/8/4,11:19:00,7944.39,7944.39,7944.39,7944.39,306000000
2010/8/4,11:20:00,7944.64,7944.64,7944.64,7944.64,310000000
2010/8/4,11:21:00,7947.48,7947.48,7947.48,7947.48,282000000
2010/8/4,11:22:00,7948.05,7948.05,7948.05,7948.05,223000000
2010/8/4,11:23:00,7948.62,7948.62,7948.62,7948.62,302000000
2010/8/4,11:24:00,7950.69,7950.69,7950.69,7950.69,290000000
2010/8/4,11:25:00,7951.50,7951.50,7951.50,7951.50,262000000
2010/8/4,11:26:00,7950.73,7950.73,7950.73,7950.73,273000000
2010/8/4,11:27:00,7949.63,7949.63,7949.63,7949.63,287000000
2010/8/4,11:28:00,7950.10,7950.10,7950.10,7950.10,246000000
2010/8/4,11:29:00,7948.85,7948.85,7948.85,7948.85,216000000
2010/8/4,11:30:00,7948.58,7948.58,7948.58,7948.58,270000000
2010/8/4,11:31:00,7949.47,7949.47,7949.47,7949.47,251000000
2010/8/4,11:32:00,7949.38,7949.38,7949.38,7949.38,297000000
2010/8/4,11:33:00,7950.04,7950.04,7950.04,7950.04,252000000
2010/8/4,11:34:00,7951.39,7951.39,7951.39,7951.39,235000000
2010/8/4,11:35:00,7950.12,7950.12,7950.12,7950.12,241000000
2010/8/4,11:36:00,7949.11,7949.11,7949.11,7949.11,288000000
2010/8/4,11:37:00,7949.38,7949.38,7949.38,7949.38,290000000
2010/8/4,11:38:00,7950.83,7950.83,7950.83,7950.83,232000000
2010/8/4,11:39:00,7950.09,7950.09,7950.09,7950.09,284000000
2010/8/4,11:40:00,7948.40,7948.40,7948.40,7948.40,214000000
2010/8/4,11:41:00,7950.25,7950.25,7950.25,7950.25,273000000
2010/8/4,11:42:00,7947.16,7947.16,7947.16,7947.16,223000000
2010/8/4,11:43:00,7950.10,7950.10,7950.10,7950.10,250000000
2010/8/4,11:44:00,7947.27,7947.27,7947.27,7947.27,220000000
2010/8/4,11:45:00,7949.90,7949.90,7949.90,7949.90,220000000
2010/8/4,11:46:00,7946.85,7946.85,7946.85,7946.85,266000000
2010/8/4,11:47:00,7947.40,7947.40,7947.40,7947.40,259000000
2010/8/4,11:48:00,7946.75,7946.75,7946.75,7946.75,253000000
2010/8/4,11:49:00,7945.50,7945.50,7945.50,7945.50,332000000
2010/8/4,11:50:00,7940.72,7940.72,7940.72,7940.72,490000000
2010/8/4,11:51:00,7942.09,7942.09,7942.09,7942.09,503000000
2010/8/4,11:52:00,7939.68,7939.68,7939.68,7939.68,434000000
2010/8/4,11:53:00,7941.40,7941.40,7941.40,7941.40,403000000
2010/8/4,11:54:00,7938.97,7938.97,7938.97,7938.97,361000000
2010/8/4,11:55:00,7938.92,7938.92,7938.92,7938.92,295000000
2010/8/4,11:56:00,7941.58,7941.58,7941.58,7941.58,279000000
2010/8/4,11:57:00,7940.74,7940.74,7940.74,7940.74,392000000
2010/8/4,11:58:00,7942.94,7942.94,7942.94,7942.94,280000000
2010/8/4,11:59:00,7941.19,7941.19,7941.19,7941.19,251000000
2010/8/4,12:00:00,7944.38,7944.38,7944.38,7944.38,279000000
2010/8/4,12:01:00,7943.50,7943.50,7943.50,7943.50,262000000
2010/8/4,12:02:00,7943.65,7943.65,7943.65,7943.65,260000000
2010/8/4,12:03:00,7947.98,7947.98,7947.98,7947.98,263000000
2010/8/4,12:04:00,7948.56,7948.56,7948.56,7948.56,283000000
2010/8/4,12:05:00,7949.87,7949.87,7949.87,7949.87,271000000
2010/8/4,12:06:00,7950.99,7950.99,7950.99,7950.99,259000000
2010/8/4,12:07:00,7952.39,7952.39,7952.39,7952.39,222000000
2010/8/4,12:08:00,7949.48,7949.48,7949.48,7949.48,182000000
2010/8/4,12:09:00,7951.46,7951.46,7951.46,7951.46,216000000
2010/8/4,12:10:00,7951.53,7951.53,7951.53,7951.53,248000000
2010/8/4,12:11:00,7950.82,7950.82,7950.82,7950.82,262000000
2010/8/4,12:12:00,7949.22,7949.22,7949.22,7949.22,256000000
2010/8/4,12:13:00,7950.04,7950.04,7950.04,7950.04,375000000
2010/8/4,12:14:00,7950.19,7950.19,7950.19,7950.19,226000000
2010/8/4,12:15:00,7950.41,7950.41,7950.41,7950.41,296000000
2010/8/4,12:16:00,7951.07,7951.07,7951.07,7951.07,244000000
2010/8/4,12:17:00,7949.09,7949.09,7949.09,7949.09,273000000
2010/8/4,12:18:00,7950.98,7950.98,7950.98,7950.98,368000000
2010/8/4,12:19:00,7952.71,7952.71,7952.71,7952.71,296000000
2010/8/4,12:20:00,7951.18,7951.18,7951.18,7951.18,260000000
2010/8/4,12:21:00,7952.48,7952.48,7952.48,7952.48,283000000
2010/8/4,12:22:00,7953.20,7953.20,7953.20,7953.20,337000000
2010/8/4,12:23:00,7952.54,7952.54,7952.54,7952.54,278000000
2010/8/4,12:24:00,7953.42,7953.42,7953.42,7953.42,267000000
2010/8/4,12:25:00,7952.55,7952.55,7952.55,7952.55,275000000
2010/8/4,12:26:00,7952.71,7952.71,7952.71,7952.71,257000000
2010/8/4,12:27:00,7953.34,7953.34,7953.34,7953.34,320000000
2010/8/4,12:28:00,7953.70,7953.70,7953.70,7953.70,292000000
2010/8/4,12:29:00,7954.53,7954.53,7954.53,7954.53,275000000
2010/8/4,12:30:00,7956.55,7956.55,7956.55,7956.55,264000000
2010/8/4,12:31:00,7957.99,7957.99,7957.99,7957.99,303000000
2010/8/4,12:32:00,7959.56,7959.56,7959.56,7959.56,304000000
2010/8/4,12:33:00,7959.62,7959.62,7959.62,7959.62,305000000
2010/8/4,12:34:00,7962.20,7962.20,7962.20,7962.20,293000000
2010/8/4,12:35:00,7960.93,7960.93,7960.93,7960.93,377000000
2010/8/4,12:36:00,7962.43,7962.43,7962.43,7962.43,431000000
2010/8/4,12:37:00,7965.16,7965.16,7965.16,7965.16,415000000
2010/8/4,12:38:00,7964.85,7964.85,7964.85,7964.85,397000000
2010/8/4,12:39:00,7967.55,7967.55,7967.55,7967.55,399000000
2010/8/4,12:40:00,7966.99,7966.99,7966.99,7966.99,406000000
2010/8/4,12:41:00,7967.15,7967.15,7967.15,7967.15,447000000
2010/8/4,12:42:00,7968.62,7968.62,7968.62,7968.62,446000000
2010/8/4,12:43:00,7968.43,7968.43,7968.43,7968.43,385000000
2010/8/4,12:44:00,7967.58,7967.58,7967.58,7967.58,379000000
2010/8/4,12:45:00,7969.54,7969.54,7969.54,7969.54,349000000
2010/8/4,12:46:00,7970.02,7970.02,7970.02,7970.02,380000000
2010/8/4,12:47:00,7968.64,7968.64,7968.64,7968.64,597000000
2010/8/4,12:48:00,7968.71,7968.71,7968.71,7968.71,428000000
2010/8/4,12:49:00,7967.21,7967.21,7967.21,7967.21,378000000
2010/8/4,12:50:00,7966.07,7966.07,7966.07,7966.07,376000000
2010/8/4,12:51:00,7966.92,7966.92,7966.92,7966.92,409000000
2010/8/4,12:52:00,7965.39,7965.39,7965.39,7965.39,368000000
2010/8/4,12:53:00,7965.10,7965.10,7965.10,7965.10,381000000
2010/8/4,12:54:00,7965.31,7965.31,7965.31,7965.31,377000000
2010/8/4,12:55:00,7965.68,7965.68,7965.68,7965.68,396000000
2010/8/4,12:56:00,7966.79,7966.79,7966.79,7966.79,366000000
2010/8/4,12:57:00,7966.51,7966.51,7966.51,7966.51,398000000
2010/8/4,12:58:00,7967.30,7967.30,7967.30,7967.30,371000000
2010/8/4,12:59:00,7966.06,7966.06,7966.06,7966.06,406000000
2010/8/4,13:00:00,7967.86,7967.86,7967.86,7967.86,432000000
2010/8/4,13:01:00,7968.21,7968.21,7968.21,7968.21,563000000
2010/8/4,13:02:00,7967.66,7967.66,7967.66,7967.66,464000000
2010/8/4,13:03:00,7967.71,7967.71,7967.71,7967.71,526000000
2010/8/4,13:04:00,7970.23,7970.23,7970.23,7970.23,569000000
2010/8/4,13:05:00,7968.62,7968.62,7968.62,7968.62,499000000
2010/8/4,13:06:00,7970.97,7970.97,7970.97,7970.97,448000000
2010/8/4,13:07:00,7969.51,7969.51,7969.51,7969.51,497000000
2010/8/4,13:08:00,7969.63,7969.63,7969.63,7969.63,448000000
2010/8/4,13:09:00,7969.93,7969.93,7969.93,7969.93,531000000
2010/8/4,13:10:00,7968.52,7968.52,7968.52,7968.52,464000000
2010/8/4,13:11:00,7968.66,7968.66,7968.66,7968.66,485000000
2010/8/4,13:12:00,7968.58,7968.58,7968.58,7968.58,440000000
2010/8/4,13:13:00,7968.89,7968.89,7968.89,7968.89,470000000
2010/8/4,13:14:00,7967.49,7967.49,7967.49,7967.49,532000000
2010/8/4,13:15:00,7965.95,7965.95,7965.95,7965.95,486000000
2010/8/4,13:16:00,7965.84,7965.84,7965.84,7965.84,536000000
2010/8/4,13:17:00,7964.47,7964.47,7964.47,7964.47,522000000
2010/8/4,13:18:00,7965.93,7965.93,7965.93,7965.93,587000000
2010/8/4,13:19:00,7964.18,7964.18,7964.18,7964.18,603000000
2010/8/4,13:20:00,7963.38,7963.38,7963.38,7963.38,537000000
2010/8/4,13:21:00,7964.92,7964.92,7964.92,7964.92,556000000
2010/8/4,13:22:00,7965.72,7965.72,7965.72,7965.72,567000000
2010/8/4,13:23:00,7962.50,7962.50,7962.50,7962.50,610000000
2010/8/4,13:24:00,7963.35,7963.35,7963.35,7963.35,677000000
2010/8/4,13:25:00,7968.45,7968.45,7968.45,7968.45,817000000
2010/8/4,13:26:00,7968.45,7968.45,7968.45,7968.45,0
2010/8/4,13:27:00,7968.45,7968.45,7968.45,7968.45,0
2010/8/4,13:28:00,7968.45,7968.45,7968.45,7968.45,0
2010/8/4,13:29:00,7968.45,7968.45,7968.45,7968.45,0
2010/8/4,13:30:00,7972.66,7972.66,7972.66,7972.66,1338032640
2010/8/5,09:01:00,8010.07,8010.07,8010.07,8010.07,18032640
2010/8/5,09:02:00,8018.74,8018.74,8018.74,8018.74,1384999936
2010/8/5,09:03:00,8014.47,8014.47,8014.47,8014.47,1416000000
2010/8/5,09:04:00,8012.46,8012.46,8012.46,8012.46,1376999936
2010/8/5,09:05:00,8012.55,8012.55,8012.55,8012.55,1132000000
2010/8/5,09:06:00,8005.92,8005.92,8005.92,8005.92,1156999936
2010/8/5,09:07:00,8004.84,8004.84,8004.84,8004.84,1084000000
2010/8/5,09:08:00,8005.26,8005.26,8005.26,8005.26,989000000
2010/8/5,09:09:00,8004.02,8004.02,8004.02,8004.02,927000000
2010/8/5,09:10:00,8003.56,8003.56,8003.56,8003.56,847000000
2010/8/5,09:11:00,8003.09,8003.09,8003.09,8003.09,913000000
2010/8/5,09:12:00,8000.96,8000.96,8000.96,8000.96,831000000
2010/8/5,09:13:00,8001.16,8001.16,8001.16,8001.16,859000000
2010/8/5,09:14:00,8003.12,8003.12,8003.12,8003.12,844000000
2010/8/5,09:15:00,8002.87,8002.87,8002.87,8002.87,919000000
2010/8/5,09:16:00,8001.56,8001.56,8001.56,8001.56,890000000
2010/8/5,09:17:00,8001.66,8001.66,8001.66,8001.66,870000000
2010/8/5,09:18:00,8000.44,8000.44,8000.44,8000.44,802000000
2010/8/5,09:19:00,7999.80,7999.80,7999.80,7999.80,712000000
2010/8/5,09:20:00,7999.47,7999.47,7999.47,7999.47,652000000
2010/8/5,09:21:00,7999.44,7999.44,7999.44,7999.44,724000000
2010/8/5,09:22:00,7995.74,7995.74,7995.74,7995.74,715000000
2010/8/5,09:23:00,7992.77,7992.77,7992.77,7992.77,698000000
2010/8/5,09:24:00,7992.41,7992.41,7992.41,7992.41,835000000
2010/8/5,09:25:00,7991.68,7991.68,7991.68,7991.68,805000000
2010/8/5,09:26:00,7989.20,7989.20,7989.20,7989.20,754000000
2010/8/5,09:27:00,7989.38,7989.38,7989.38,7989.38,670000000
2010/8/5,09:28:00,7989.97,7989.97,7989.97,7989.97,637000000
2010/8/5,09:29:00,7988.23,7988.23,7988.23,7988.23,638000000
2010/8/5,09:30:00,7992.13,7992.13,7992.13,7992.13,644000000
2010/8/5,09:31:00,7992.67,7992.67,7992.67,7992.67,702000000
2010/8/5,09:32:00,7995.28,7995.28,7995.28,7995.28,640000000
2010/8/5,09:33:00,7997.29,7997.29,7997.29,7997.29,570000000
2010/8/5,09:34:00,8000.32,8000.32,8000.32,8000.32,573000000
2010/8/5,09:35:00,8001.51,8001.51,8001.51,8001.51,628000000
2010/8/5,09:36:00,8001.87,8001.87,8001.87,8001.87,661000000
2010/8/5,09:37:00,8003.30,8003.30,8003.30,8003.30,660000000
2010/8/5,09:38:00,8005.20,8005.20,8005.20,8005.20,656000000
2010/8/5,09:39:00,8003.37,8003.37,8003.37,8003.37,635000000
2010/8/5,09:40:00,8004.91,8004.91,8004.91,8004.91,714000000
2010/8/5,09:41:00,8001.86,8001.86,8001.86,8001.86,661000000
2010/8/5,09:42:00,8005.63,8005.63,8005.63,8005.63,751000000
2010/8/5,09:43:00,8003.44,8003.44,8003.44,8003.44,698000000
2010/8/5,09:44:00,8005.10,8005.10,8005.10,8005.10,709000000
2010/8/5,09:45:00,8005.60,8005.60,8005.60,8005.60,654000000
2010/8/5,09:46:00,8006.36,8006.36,8006.36,8006.36,607000000
2010/8/5,09:47:00,8005.13,8005.13,8005.13,8005.13,698000000
2010/8/5,09:48:00,8004.81,8004.81,8004.81,8004.81,622000000
2010/8/5,09:49:00,8002.53,8002.53,8002.53,8002.53,575000000
2010/8/5,09:50:00,8000.94,8000.94,8000.94,8000.94,516000000
2010/8/5,09:51:00,8000.29,8000.29,8000.29,8000.29,553000000
2010/8/5,09:52:00,8003.09,8003.09,8003.09,8003.09,518000000
2010/8/5,09:53:00,8001.99,8001.99,8001.99,8001.99,545000000
2010/8/5,09:54:00,8001.20,8001.20,8001.20,8001.20,648000000
2010/8/5,09:55:00,8003.20,8003.20,8003.20,8003.20,604000000
2010/8/5,09:56:00,8002.68,8002.68,8002.68,8002.68,563000000
2010/8/5,09:57:00,8006.66,8006.66,8006.66,8006.66,581000000
2010/8/5,09:58:00,8006.57,8006.57,8006.57,8006.57,584000000
2010/8/5,09:59:00,8007.15,8007.15,8007.15,8007.15,633000000
2010/8/5,10:00:00,8008.51,8008.51,8008.51,8008.51,616000000
2010/8/5,10:01:00,8008.62,8008.62,8008.62,8008.62,631000000
2010/8/5,10:02:00,8004.28,8004.28,8004.28,8004.28,749000000
2010/8/5,10:03:00,7997.79,7997.79,7997.79,7997.79,1065000000
2010/8/5,10:04:00,7996.16,7996.16,7996.16,7996.16,750000000
2010/8/5,10:05:00,7994.34,7994.34,7994.34,7994.34,604000000
2010/8/5,10:06:00,7992.67,7992.67,7992.67,7992.67,604000000
2010/8/5,10:07:00,7988.79,7988.79,7988.79,7988.79,557000000
2010/8/5,10:08:00,7987.20,7987.20,7987.20,7987.20,460000000
2010/8/5,10:09:00,7988.26,7988.26,7988.26,7988.26,429000000
2010/8/5,10:10:00,7988.97,7988.97,7988.97,7988.97,444000000
2010/8/5,10:11:00,7990.27,7990.27,7990.27,7990.27,391000000
2010/8/5,10:12:00,7990.37,7990.37,7990.37,7990.37,441000000
2010/8/5,10:13:00,7990.88,7990.88,7990.88,7990.88,363000000
2010/8/5,10:14:00,7988.32,7988.32,7988.32,7988.32,347000000
2010/8/5,10:15:00,7988.30,7988.30,7988.30,7988.30,372000000
2010/8/5,10:16:00,7986.47,7986.47,7986.47,7986.47,460000000
2010/8/5,10:17:00,7986.26,7986.26,7986.26,7986.26,494000000
2010/8/5,10:18:00,7986.00,7986.00,7986.00,7986.00,425000000
2010/8/5,10:19:00,7981.57,7981.57,7981.57,7981.57,447000000
2010/8/5,10:20:00,7983.92,7983.92,7983.92,7983.92,347000000
2010/8/5,10:21:00,7980.90,7980.90,7980.90,7980.90,413000000
2010/8/5,10:22:00,7981.80,7981.80,7981.80,7981.80,393000000
2010/8/5,10:23:00,7982.42,7982.42,7982.42,7982.42,404000000
2010/8/5,10:24:00,7983.88,7983.88,7983.88,7983.88,346000000
2010/8/5,10:25:00,7983.67,7983.67,7983.67,7983.67,356000000
2010/8/5,10:26:00,7985.95,7985.95,7985.95,7985.95,345000000
2010/8/5,10:27:00,7985.06,7985.06,7985.06,7985.06,338000000
2010/8/5,10:28:00,7987.55,7987.55,7987.55,7987.55,385000000
2010/8/5,10:29:00,7986.64,7986.64,7986.64,7986.64,318000000
2010/8/5,10:30:00,7986.12,7986.12,7986.12,7986.12,388000000
2010/8/5,10:31:00,7987.02,7987.02,7987.02,7987.02,422000000
2010/8/5,10:32:00,7987.68,7987.68,7987.68,7987.68,355000000
2010/8/5,10:33:00,7988.38,7988.38,7988.38,7988.38,480000000
2010/8/5,10:34:00,7990.38,7990.38,7990.38,7990.38,499000000
2010/8/5,10:35:00,7991.59,7991.59,7991.59,7991.59,404000000
2010/8/5,10:36:00,7992.83,7992.83,7992.83,7992.83,389000000
2010/8/5,10:37:00,7992.64,7992.64,7992.64,7992.64,480000000
2010/8/5,10:38:00,7993.21,7993.21,7993.21,7993.21,434000000
2010/8/5,10:39:00,7993.31,7993.31,7993.31,7993.31,387000000
2010/8/5,10:40:00,7994.28,7994.28,7994.28,7994.28,395000000
2010/8/5,10:41:00,7994.10,7994.10,7994.10,7994.10,480000000
2010/8/5,10:42:00,7994.71,7994.71,7994.71,7994.71,381000000
2010/8/5,10:43:00,7996.56,7996.56,7996.56,7996.56,455000000
2010/8/5,10:44:00,7997.03,7997.03,7997.03,7997.03,452000000
2010/8/5,10:45:00,7996.35,7996.35,7996.35,7996.35,425000000
2010/8/5,10:46:00,7999.20,7999.20,7999.20,7999.20,430000000
2010/8/5,10:47:00,7997.38,7997.38,7997.38,7997.38,412000000
2010/8/5,10:48:00,7998.25,7998.25,7998.25,7998.25,449000000
2010/8/5,10:49:00,7997.21,7997.21,7997.21,7997.21,383000000
2010/8/5,10:50:00,7997.87,7997.87,7997.87,7997.87,350000000
2010/8/5,10:51:00,7997.89,7997.89,7997.89,7997.89,439000000
2010/8/5,10:52:00,7996.73,7996.73,7996.73,7996.73,424000000
2010/8/5,10:53:00,7996.32,7996.32,7996.32,7996.32,373000000
2010/8/5,10:54:00,7995.46,7995.46,7995.46,7995.46,435000000
2010/8/5,10:55:00,7991.78,7991.78,7991.78,7991.78,554000000
2010/8/5,10:56:00,7990.73,7990.73,7990.73,7990.73,560000000
2010/8/5,10:57:00,7990.15,7990.15,7990.15,7990.15,524000000
2010/8/5,10:58:00,7991.74,7991.74,7991.74,7991.74,537000000
2010/8/5,10:59:00,7990.90,7990.90,7990.90,7990.90,494000000
2010/8/5,11:00:00,7990.51,7990.51,7990.51,7990.51,439000000
2010/8/5,11:01:00,7990.45,7990.45,7990.45,7990.45,446000000
2010/8/5,11:02:00,7991.96,7991.96,7991.96,7991.96,418000000
2010/8/5,11:03:00,7991.67,7991.67,7991.67,7991.67,404000000
2010/8/5,11:04:00,7990.48,7990.48,7990.48,7990.48,405000000
2010/8/5,11:05:00,7993.22,7993.22,7993.22,7993.22,437000000
2010/8/5,11:06:00,7990.49,7990.49,7990.49,7990.49,444000000
2010/8/5,11:07:00,7990.42,7990.42,7990.42,7990.42,324000000
2010/8/5,11:08:00,7991.33,7991.33,7991.33,7991.33,529000000
2010/8/5,11:09:00,7992.83,7992.83,7992.83,7992.83,554000000
2010/8/5,11:10:00,7995.27,7995.27,7995.27,7995.27,513000000
2010/8/5,11:11:00,7995.07,7995.07,7995.07,7995.07,587000000
2010/8/5,11:12:00,7993.20,7993.20,7993.20,7993.20,536000000
2010/8/5,11:13:00,7996.67,7996.67,7996.67,7996.67,533000000
2010/8/5,11:14:00,7996.28,7996.28,7996.28,7996.28,570000000
2010/8/5,11:15:00,7997.26,7997.26,7997.26,7997.26,523000000
2010/8/5,11:16:00,7996.74,7996.74,7996.74,7996.74,433000000
2010/8/5,11:17:00,7994.81,7994.81,7994.81,7994.81,459000000
2010/8/5,11:18:00,7999.73,7999.73,7999.73,7999.73,512000000
2010/8/5,11:19:00,7999.61,7999.61,7999.61,7999.61,543000000
2010/8/5,11:20:00,7999.37,7999.37,7999.37,7999.37,504000000
2010/8/5,11:21:00,7997.92,7997.92,7997.92,7997.92,494000000
2010/8/5,11:22:00,7997.15,7997.15,7997.15,7997.15,518000000
2010/8/5,11:23:00,7994.73,7994.73,7994.73,7994.73,479000000
2010/8/5,11:24:00,7995.83,7995.83,7995.83,7995.83,468000000
2010/8/5,11:25:00,7992.81,7992.81,7992.81,7992.81,470000000
2010/8/5,11:26:00,7992.06,7992.06,7992.06,7992.06,625000000
2010/8/5,11:27:00,7993.44,7993.44,7993.44,7993.44,532000000
2010/8/5,11:28:00,7991.57,7991.57,7991.57,7991.57,433000000
2010/8/5,11:29:00,7992.97,7992.97,7992.97,7992.97,418000000
2010/8/5,11:30:00,7992.70,7992.70,7992.70,7992.70,395000000
2010/8/5,11:31:00,7990.88,7990.88,7990.88,7990.88,455000000
2010/8/5,11:32:00,7992.09,7992.09,7992.09,7992.09,366000000
2010/8/5,11:33:00,7990.19,7990.19,7990.19,7990.19,430000000
2010/8/5,11:34:00,7994.50,7994.50,7994.50,7994.50,545000000
2010/8/5,11:35:00,7995.62,7995.62,7995.62,7995.62,568000000
2010/8/5,11:36:00,7995.53,7995.53,7995.53,7995.53,518000000
2010/8/5,11:37:00,7995.19,7995.19,7995.19,7995.19,447000000
2010/8/5,11:38:00,7994.62,7994.62,7994.62,7994.62,427000000
2010/8/5,11:39:00,7995.13,7995.13,7995.13,7995.13,501000000
2010/8/5,11:40:00,7991.93,7991.93,7991.93,7991.93,487000000
2010/8/5,11:41:00,7991.51,7991.51,7991.51,7991.51,515000000
2010/8/5,11:42:00,7992.04,7992.04,7992.04,7992.04,500000000
2010/8/5,11:43:00,7988.41,7988.41,7988.41,7988.41,504000000
2010/8/5,11:44:00,7988.76,7988.76,7988.76,7988.76,575000000
2010/8/5,11:45:00,7987.44,7987.44,7987.44,7987.44,509000000
2010/8/5,11:46:00,7985.99,7985.99,7985.99,7985.99,507000000
2010/8/5,11:47:00,7984.81,7984.81,7984.81,7984.81,486000000
2010/8/5,11:48:00,7982.46,7982.46,7982.46,7982.46,581000000
2010/8/5,11:49:00,7981.57,7981.57,7981.57,7981.57,526000000
2010/8/5,11:50:00,7979.35,7979.35,7979.35,7979.35,715000000
2010/8/5,11:51:00,7976.39,7976.39,7976.39,7976.39,873000000
2010/8/5,11:52:00,7972.91,7972.91,7972.91,7972.91,893000000
2010/8/5,11:53:00,7973.06,7973.06,7973.06,7973.06,755000000
2010/8/5,11:54:00,7967.71,7967.71,7967.71,7967.71,789000000
2010/8/5,11:55:00,7964.78,7964.78,7964.78,7964.78,832000000
2010/8/5,11:56:00,7963.03,7963.03,7963.03,7963.03,924000000
2010/8/5,11:57:00,7959.01,7959.01,7959.01,7959.01,864000000
2010/8/5,11:58:00,7956.38,7956.38,7956.38,7956.38,820000000
2010/8/5,11:59:00,7952.28,7952.28,7952.28,7952.28,774000000
2010/8/5,12:00:00,7952.31,7952.31,7952.31,7952.31,759000000
2010/8/5,12:01:00,7948.84,7948.84,7948.84,7948.84,799000000
2010/8/5,12:02:00,7947.87,7947.87,7947.87,7947.87,649000000
2010/8/5,12:03:00,7946.22,7946.22,7946.22,7946.22,717000000
2010/8/5,12:04:00,7947.44,7947.44,7947.44,7947.44,619000000
2010/8/5,12:05:00,7946.59,7946.59,7946.59,7946.59,540000000
2010/8/5,12:06:00,7945.05,7945.05,7945.05,7945.05,540000000
2010/8/5,12:07:00,7948.32,7948.32,7948.32,7948.32,447000000
2010/8/5,12:08:00,7947.96,7947.96,7947.96,7947.96,415000000
2010/8/5,12:09:00,7949.12,7949.12,7949.12,7949.12,408000000
2010/8/5,12:10:00,7950.42,7950.42,7950.42,7950.42,396000000
2010/8/5,12:11:00,7949.43,7949.43,7949.43,7949.43,418000000
2010/8/5,12:12:00,7949.75,7949.75,7949.75,7949.75,355000000
2010/8/5,12:13:00,7950.60,7950.60,7950.60,7950.60,416000000
2010/8/5,12:14:00,7950.34,7950.34,7950.34,7950.34,331000000
2010/8/5,12:15:00,7951.92,7951.92,7951.92,7951.92,306000000
2010/8/5,12:16:00,7948.94,7948.94,7948.94,7948.94,336000000
2010/8/5,12:17:00,7948.22,7948.22,7948.22,7948.22,317000000
2010/8/5,12:18:00,7947.43,7947.43,7947.43,7947.43,457000000
2010/8/5,12:19:00,7947.59,7947.59,7947.59,7947.59,378000000
2010/8/5,12:20:00,7949.82,7949.82,7949.82,7949.82,446000000
2010/8/5,12:21:00,7948.89,7948.89,7948.89,7948.89,356000000
2010/8/5,12:22:00,7948.94,7948.94,7948.94,7948.94,324000000
2010/8/5,12:23:00,7949.55,7949.55,7949.55,7949.55,307000000
2010/8/5,12:24:00,7949.35,7949.35,7949.35,7949.35,320000000
2010/8/5,12:25:00,7948.71,7948.71,7948.71,7948.71,307000000
2010/8/5,12:26:00,7945.98,7945.98,7945.98,7945.98,370000000
2010/8/5,12:27:00,7947.28,7947.28,7947.28,7947.28,342000000
2010/8/5,12:28:00,7943.69,7943.69,7943.69,7943.69,437000000
2010/8/5,12:29:00,7944.25,7944.25,7944.25,7944.25,371000000
2010/8/5,12:30:00,7944.20,7944.20,7944.20,7944.20,464000000
2010/8/5,12:31:00,7941.58,7941.58,7941.58,7941.58,423000000
2010/8/5,12:32:00,7937.95,7937.95,7937.95,7937.95,480000000
2010/8/5,12:33:00,7936.63,7936.63,7936.63,7936.63,726000000
2010/8/5,12:34:00,7934.19,7934.19,7934.19,7934.19,677000000
2010/8/5,12:35:00,7931.82,7931.82,7931.82,7931.82,740000000
2010/8/5,12:36:00,7931.91,7931.91,7931.91,7931.91,765000000
2010/8/5,12:37:00,7929.88,7929.88,7929.88,7929.88,573000000
2010/8/5,12:38:00,7929.86,7929.86,7929.86,7929.86,548000000
2010/8/5,12:39:00,7930.50,7930.50,7930.50,7930.50,546000000
2010/8/5,12:40:00,7928.20,7928.20,7928.20,7928.20,489000000
2010/8/5,12:41:00,7927.58,7927.58,7927.58,7927.58,539000000
2010/8/5,12:42:00,7927.51,7927.51,7927.51,7927.51,502000000
2010/8/5,12:43:00,7925.55,7925.55,7925.55,7925.55,567000000
2010/8/5,12:44:00,7924.87,7924.87,7924.87,7924.87,660000000
2010/8/5,12:45:00,7923.82,7923.82,7923.82,7923.82,576000000
2010/8/5,12:46:00,7922.90,7922.90,7922.90,7922.90,516000000
2010/8/5,12:47:00,7921.98,7921.98,7921.98,7921.98,591000000
2010/8/5,12:48:00,7922.73,7922.73,7922.73,7922.73,631000000
2010/8/5,12:49:00,7923.68,7923.68,7923.68,7923.68,479000000
2010/8/5,12:50:00,7924.24,7924.24,7924.24,7924.24,519000000
2010/8/5,12:51:00,7928.25,7928.25,7928.25,7928.25,525000000
2010/8/5,12:52:00,7932.02,7932.02,7932.02,7932.02,486000000
2010/8/5,12:53:00,7934.05,7934.05,7934.05,7934.05,369000000
2010/8/5,12:54:00,7936.36,7936.36,7936.36,7936.36,459000000
2010/8/5,12:55:00,7941.63,7941.63,7941.63,7941.63,440000000
2010/8/5,12:56:00,7940.93,7940.93,7940.93,7940.93,430000000
2010/8/5,12:57:00,7941.44,7941.44,7941.44,7941.44,405000000
2010/8/5,12:58:00,7943.85,7943.85,7943.85,7943.85,377000000
2010/8/5,12:59:00,7943.70,7943.70,7943.70,7943.70,326000000
2010/8/5,13:00:00,7944.95,7944.95,7944.95,7944.95,397000000
2010/8/5,13:01:00,7945.40,7945.40,7945.40,7945.40,353000000
2010/8/5,13:02:00,7944.67,7944.67,7944.67,7944.67,381000000
2010/8/5,13:03:00,7944.50,7944.50,7944.50,7944.50,419000000
2010/8/5,13:04:00,7945.92,7945.92,7945.92,7945.92,419000000
2010/8/5,13:05:00,7948.27,7948.27,7948.27,7948.27,451000000
2010/8/5,13:06:00,7948.39,7948.39,7948.39,7948.39,310000000
2010/8/5,13:07:00,7950.05,7950.05,7950.05,7950.05,367000000
2010/8/5,13:08:00,7948.19,7948.19,7948.19,7948.19,337000000
2010/8/5,13:09:00,7947.91,7947.91,7947.91,7947.91,324000000
2010/8/5,13:10:00,7947.69,7947.69,7947.69,7947.69,369000000
2010/8/5,13:11:00,7945.93,7945.93,7945.93,7945.93,398000000
2010/8/5,13:12:00,7943.49,7943.49,7943.49,7943.49,506000000
2010/8/5,13:13:00,7940.93,7940.93,7940.93,7940.93,531000000
2010/8/5,13:14:00,7937.63,7937.63,7937.63,7937.63,585000000
2010/8/5,13:15:00,7933.40,7933.40,7933.40,7933.40,709000000
2010/8/5,13:16:00,7933.02,7933.02,7933.02,7933.02,679000000
2010/8/5,13:17:00,7931.91,7931.91,7931.91,7931.91,726000000
2010/8/5,13:18:00,7929.55,7929.55,7929.55,7929.55,688000000
2010/8/5,13:19:00,7932.11,7932.11,7932.11,7932.11,673000000
2010/8/5,13:20:00,7929.79,7929.79,7929.79,7929.79,662000000
2010/8/5,13:21:00,7931.52,7931.52,7931.52,7931.52,646000000
2010/8/5,13:22:00,7932.28,7932.28,7932.28,7932.28,641000000
2010/8/5,13:23:00,7930.98,7930.98,7930.98,7930.98,635000000
2010/8/5,13:24:00,7930.31,7930.31,7930.31,7930.31,649000000
2010/8/5,13:25:00,7932.56,7932.56,7932.56,7932.56,654000000
2010/8/5,13:26:00,7932.56,7932.56,7932.56,7932.56,0
2010/8/5,13:27:00,7932.56,7932.56,7932.56,7932.56,0
2010/8/5,13:28:00,7932.56,7932.56,7932.56,7932.56,0
2010/8/5,13:29:00,7932.56,7932.56,7932.56,7932.56,0
2010/8/5,13:30:00,7936.85,7936.85,7936.85,7936.85,1081032704
2010/8/6,09:01:00,7938.09,7938.09,7938.09,7938.09,2638000128
2010/8/6,09:02:00,7944.24,7944.24,7944.24,7944.24,974000000
2010/8/6,09:03:00,7941.77,7941.77,7941.77,7941.77,1015000000
2010/8/6,09:04:00,7943.49,7943.49,7943.49,7943.49,1087000064
2010/8/6,09:05:00,7939.63,7939.63,7939.63,7939.63,840000000
2010/8/6,09:06:00,7941.15,7941.15,7941.15,7941.15,783000000
2010/8/6,09:07:00,7936.44,7936.44,7936.44,7936.44,734000000
2010/8/6,09:08:00,7935.14,7935.14,7935.14,7935.14,770000000
2010/8/6,09:09:00,7931.70,7931.70,7931.70,7931.70,653000000
2010/8/6,09:10:00,7931.40,7931.40,7931.40,7931.40,605000000
2010/8/6,09:11:00,7926.40,7926.40,7926.40,7926.40,692000000
2010/8/6,09:12:00,7927.22,7927.22,7927.22,7927.22,709000000
2010/8/6,09:13:00,7930.30,7930.30,7930.30,7930.30,747000000
2010/8/6,09:14:00,7932.01,7932.01,7932.01,7932.01,800000000
2010/8/6,09:15:00,7934.98,7934.98,7934.98,7934.98,809000000
2010/8/6,09:16:00,7937.36,7937.36,7937.36,7937.36,873000000
2010/8/6,09:17:00,7942.80,7942.80,7942.80,7942.80,891000000
2010/8/6,09:18:00,7947.93,7947.93,7947.93,7947.93,779000000
2010/8/6,09:19:00,7948.06,7948.06,7948.06,7948.06,840000000
2010/8/6,09:20:00,7950.04,7950.04,7950.04,7950.04,905000000
2010/8/6,09:21:00,7952.71,7952.71,7952.71,7952.71,851000000
2010/8/6,09:22:00,7954.20,7954.20,7954.20,7954.20,665000000
2010/8/6,09:23:00,7954.44,7954.44,7954.44,7954.44,661000000
2010/8/6,09:24:00,7954.86,7954.86,7954.86,7954.86,635000000
2010/8/6,09:25:00,7953.41,7953.41,7953.41,7953.41,574000000
2010/8/6,09:26:00,7951.56,7951.56,7951.56,7951.56,547000000
2010/8/6,09:27:00,7949.50,7949.50,7949.50,7949.50,571000000
2010/8/6,09:28:00,7946.25,7946.25,7946.25,7946.25,568000000
2010/8/6,09:29:00,7944.55,7944.55,7944.55,7944.55,517000000
2010/8/6,09:30:00,7946.23,7946.23,7946.23,7946.23,509000000
2010/8/6,09:31:00,7946.11,7946.11,7946.11,7946.11,482000000
2010/8/6,09:32:00,7944.68,7944.68,7944.68,7944.68,407000000
2010/8/6,09:33:00,7943.58,7943.58,7943.58,7943.58,424000000
2010/8/6,09:34:00,7944.08,7944.08,7944.08,7944.08,395000000
2010/8/6,09:35:00,7946.24,7946.24,7946.24,7946.24,483000000
2010/8/6,09:36:00,7945.65,7945.65,7945.65,7945.65,405000000
2010/8/6,09:37:00,7949.35,7949.35,7949.35,7949.35,465000000
2010/8/6,09:38:00,7950.23,7950.23,7950.23,7950.23,570000000
2010/8/6,09:39:00,7953.08,7953.08,7953.08,7953.08,673000000
2010/8/6,09:40:00,7955.22,7955.22,7955.22,7955.22,551000000
2010/8/6,09:41:00,7956.29,7956.29,7956.29,7956.29,610000000
2010/8/6,09:42:00,7955.25,7955.25,7955.25,7955.25,501000000
2010/8/6,09:43:00,7954.05,7954.05,7954.05,7954.05,459000000
2010/8/6,09:44:00,7952.93,7952.93,7952.93,7952.93,509000000
2010/8/6,09:45:00,7952.44,7952.44,7952.44,7952.44,472000000
2010/8/6,09:46:00,7951.71,7951.71,7951.71,7951.71,437000000
2010/8/6,09:47:00,7951.82,7951.82,7951.82,7951.82,440000000
2010/8/6,09:48:00,7951.43,7951.43,7951.43,7951.43,426000000
2010/8/6,09:49:00,7950.79,7950.79,7950.79,7950.79,425000000
2010/8/6,09:50:00,7952.94,7952.94,7952.94,7952.94,424000000
2010/8/6,09:51:00,7952.09,7952.09,7952.09,7952.09,366000000
2010/8/6,09:52:00,7954.17,7954.17,7954.17,7954.17,390000000
2010/8/6,09:53:00,7949.42,7949.42,7949.42,7949.42,411000000
2010/8/6,09:54:00,7949.40,7949.40,7949.40,7949.40,357000000
2010/8/6,09:55:00,7948.30,7948.30,7948.30,7948.30,347000000
2010/8/6,09:56:00,7949.73,7949.73,7949.73,7949.73,383000000
2010/8/6,09:57:00,7949.07,7949.07,7949.07,7949.07,420000000
2010/8/6,09:58:00,7948.97,7948.97,7948.97,7948.97,465000000
2010/8/6,09:59:00,7950.36,7950.36,7950.36,7950.36,462000000
2010/8/6,10:00:00,7949.89,7949.89,7949.89,7949.89,442000000
2010/8/6,10:01:00,7949.04,7949.04,7949.04,7949.04,425000000
2010/8/6,10:02:00,7948.25,7948.25,7948.25,7948.25,336000000
2010/8/6,10:03:00,7944.33,7944.33,7944.33,7944.33,335000000
2010/8/6,10:04:00,7944.21,7944.21,7944.21,7944.21,398000000
2010/8/6,10:05:00,7944.75,7944.75,7944.75,7944.75,336000000
2010/8/6,10:06:00,7946.22,7946.22,7946.22,7946.22,322000000
2010/8/6,10:07:00,7947.14,7947.14,7947.14,7947.14,367000000
2010/8/6,10:08:00,7948.69,7948.69,7948.69,7948.69,440000000
2010/8/6,10:09:00,7951.83,7951.83,7951.83,7951.83,468000000
2010/8/6,10:10:00,7950.81,7950.81,7950.81,7950.81,440000000
2010/8/6,10:11:00,7954.34,7954.34,7954.34,7954.34,472000000
2010/8/6,10:12:00,7954.11,7954.11,7954.11,7954.11,411000000
2010/8/6,10:13:00,7952.79,7952.79,7952.79,7952.79,521000000
2010/8/6,10:14:00,7951.93,7951.93,7951.93,7951.93,390000000
2010/8/6,10:15:00,7952.27,7952.27,7952.27,7952.27,383000000
2010/8/6,10:16:00,7953.06,7953.06,7953.06,7953.06,353000000
2010/8/6,10:17:00,7951.59,7951.59,7951.59,7951.59,530000000
2010/8/6,10:18:00,7951.66,7951.66,7951.66,7951.66,363000000
2010/8/6,10:19:00,7950.82,7950.82,7950.82,7950.82,358000000
2010/8/6,10:20:00,7947.25,7947.25,7947.25,7947.25,342000000
2010/8/6,10:21:00,7944.66,7944.66,7944.66,7944.66,386000000
2010/8/6,10:22:00,7944.57,7944.57,7944.57,7944.57,376000000
2010/8/6,10:23:00,7943.42,7943.42,7943.42,7943.42,342000000
2010/8/6,10:24:00,7942.75,7942.75,7942.75,7942.75,394000000
2010/8/6,10:25:00,7937.50,7937.50,7937.50,7937.50,309000000
2010/8/6,10:26:00,7936.17,7936.17,7936.17,7936.17,389000000
2010/8/6,10:27:00,7932.37,7932.37,7932.37,7932.37,493000000
2010/8/6,10:28:00,7930.26,7930.26,7930.26,7930.26,446000000
2010/8/6,10:29:00,7929.00,7929.00,7929.00,7929.00,570000000
2010/8/6,10:30:00,7927.01,7927.01,7927.01,7927.01,449000000
2010/8/6,10:31:00,7925.61,7925.61,7925.61,7925.61,545000000
2010/8/6,10:32:00,7924.30,7924.30,7924.30,7924.30,457000000
2010/8/6,10:33:00,7922.29,7922.29,7922.29,7922.29,422000000
2010/8/6,10:34:00,7923.09,7923.09,7923.09,7923.09,422000000
2010/8/6,10:35:00,7923.40,7923.40,7923.40,7923.40,420000000
2010/8/6,10:36:00,7924.63,7924.63,7924.63,7924.63,405000000
2010/8/6,10:37:00,7928.64,7928.64,7928.64,7928.64,399000000
2010/8/6,10:38:00,7929.32,7929.32,7929.32,7929.32,359000000
2010/8/6,10:39:00,7929.77,7929.77,7929.77,7929.77,369000000
2010/8/6,10:40:00,7929.68,7929.68,7929.68,7929.68,288000000
2010/8/6,10:41:00,7930.05,7930.05,7930.05,7930.05,313000000
2010/8/6,10:42:00,7928.81,7928.81,7928.81,7928.81,255000000
2010/8/6,10:43:00,7933.61,7933.61,7933.61,7933.61,287000000
2010/8/6,10:44:00,7930.98,7930.98,7930.98,7930.98,303000000
2010/8/6,10:45:00,7932.78,7932.78,7932.78,7932.78,253000000
2010/8/6,10:46:00,7931.80,7931.80,7931.80,7931.80,241000000
2010/8/6,10:47:00,7931.34,7931.34,7931.34,7931.34,284000000
2010/8/6,10:48:00,7929.66,7929.66,7929.66,7929.66,290000000
2010/8/6,10:49:00,7930.39,7930.39,7930.39,7930.39,221000000
2010/8/6,10:50:00,7927.20,7927.20,7927.20,7927.20,244000000
2010/8/6,10:51:00,7931.16,7931.16,7931.16,7931.16,262000000
2010/8/6,10:52:00,7930.14,7930.14,7930.14,7930.14,235000000
2010/8/6,10:53:00,7930.34,7930.34,7930.34,7930.34,245000000
2010/8/6,10:54:00,7930.12,7930.12,7930.12,7930.12,332000000
2010/8/6,10:55:00,7929.46,7929.46,7929.46,7929.46,277000000
2010/8/6,10:56:00,7928.58,7928.58,7928.58,7928.58,277000000
2010/8/6,10:57:00,7930.89,7930.89,7930.89,7930.89,253000000
2010/8/6,10:58:00,7928.45,7928.45,7928.45,7928.45,304000000
2010/8/6,10:59:00,7932.44,7932.44,7932.44,7932.44,292000000
2010/8/6,11:00:00,7931.90,7931.90,7931.90,7931.90,350000000
2010/8/6,11:01:00,7936.23,7936.23,7936.23,7936.23,348000000
2010/8/6,11:02:00,7933.14,7933.14,7933.14,7933.14,308000000
2010/8/6,11:03:00,7934.62,7934.62,7934.62,7934.62,285000000
2010/8/6,11:04:00,7932.78,7932.78,7932.78,7932.78,259000000
2010/8/6,11:05:00,7933.77,7933.77,7933.77,7933.77,245000000
2010/8/6,11:06:00,7936.38,7936.38,7936.38,7936.38,231000000
2010/8/6,11:07:00,7935.57,7935.57,7935.57,7935.57,263000000
2010/8/6,11:08:00,7937.69,7937.69,7937.69,7937.69,303000000
2010/8/6,11:09:00,7939.15,7939.15,7939.15,7939.15,291000000
2010/8/6,11:10:00,7940.06,7940.06,7940.06,7940.06,338000000
2010/8/6,11:11:00,7938.44,7938.44,7938.44,7938.44,432000000
2010/8/6,11:12:00,7939.56,7939.56,7939.56,7939.56,328000000
2010/8/6,11:13:00,7940.62,7940.62,7940.62,7940.62,270000000
2010/8/6,11:14:00,7939.01,7939.01,7939.01,7939.01,274000000
2010/8/6,11:15:00,7941.92,7941.92,7941.92,7941.92,303000000
2010/8/6,11:16:00,7940.48,7940.48,7940.48,7940.48,346000000
2010/8/6,11:17:00,7942.66,7942.66,7942.66,7942.66,321000000
2010/8/6,11:18:00,7941.17,7941.17,7941.17,7941.17,221000000
2010/8/6,11:19:00,7941.31,7941.31,7941.31,7941.31,219000000
2010/8/6,11:20:00,7940.17,7940.17,7940.17,7940.17,305000000
2010/8/6,11:21:00,7947.13,7947.13,7947.13,7947.13,443000000
2010/8/6,11:22:00,7944.75,7944.75,7944.75,7944.75,342000000
2010/8/6,11:23:00,7943.88,7943.88,7943.88,7943.88,336000000
2010/8/6,11:24:00,7943.31,7943.31,7943.31,7943.31,326000000
2010/8/6,11:25:00,7943.06,7943.06,7943.06,7943.06,216000000
2010/8/6,11:26:00,7943.11,7943.11,7943.11,7943.11,222000000
2010/8/6,11:27:00,7947.33,7947.33,7947.33,7947.33,255000000
2010/8/6,11:28:00,7947.22,7947.22,7947.22,7947.22,425000000
2010/8/6,11:29:00,7949.40,7949.40,7949.40,7949.40,379000000
2010/8/6,11:30:00,7952.85,7952.85,7952.85,7952.85,318000000
2010/8/6,11:31:00,7956.18,7956.18,7956.18,7956.18,611000000
2010/8/6,11:32:00,7956.23,7956.23,7956.23,7956.23,509000000
2010/8/6,11:33:00,7956.67,7956.67,7956.67,7956.67,435000000
2010/8/6,11:34:00,7955.30,7955.30,7955.30,7955.30,343000000
2010/8/6,11:35:00,7956.60,7956.60,7956.60,7956.60,426000000
2010/8/6,11:36:00,7956.97,7956.97,7956.97,7956.97,339000000
2010/8/6,11:37:00,7962.31,7962.31,7962.31,7962.31,584000000
2010/8/6,11:38:00,7961.89,7961.89,7961.89,7961.89,378000000
2010/8/6,11:39:00,7959.64,7959.64,7959.64,7959.64,478000000
2010/8/6,11:40:00,7959.56,7959.56,7959.56,7959.56,365000000
2010/8/6,11:41:00,7958.58,7958.58,7958.58,7958.58,324000000
2010/8/6,11:42:00,7959.70,7959.70,7959.70,7959.70,252000000
2010/8/6,11:43:00,7958.84,7958.84,7958.84,7958.84,249000000
2010/8/6,11:44:00,7956.15,7956.15,7956.15,7956.15,250000000
2010/8/6,11:45:00,7956.81,7956.81,7956.81,7956.81,222000000
2010/8/6,11:46:00,7956.01,7956.01,7956.01,7956.01,260000000
2010/8/6,11:47:00,7956.35,7956.35,7956.35,7956.35,267000000
2010/8/6,11:48:00,7958.24,7958.24,7958.24,7958.24,354000000
2010/8/6,11:49:00,7956.67,7956.67,7956.67,7956.67,319000000
2010/8/6,11:50:00,7954.32,7954.32,7954.32,7954.32,364000000
2010/8/6,11:51:00,7954.22,7954.22,7954.22,7954.22,361000000
2010/8/6,11:52:00,7951.98,7951.98,7951.98,7951.98,297000000
2010/8/6,11:53:00,7952.13,7952.13,7952.13,7952.13,297000000
2010/8/6,11:54:00,7953.09,7953.09,7953.09,7953.09,296000000
2010/8/6,11:55:00,7954.52,7954.52,7954.52,7954.52,345000000
2010/8/6,11:56:00,7955.65,7955.65,7955.65,7955.65,270000000
2010/8/6,11:57:00,7959.75,7959.75,7959.75,7959.75,326000000
2010/8/6,11:58:00,7956.77,7956.77,7956.77,7956.77,288000000
2010/8/6,11:59:00,7957.60,7957.60,7957.60,7957.60,339000000
2010/8/6,12:00:00,7956.77,7956.77,7956.77,7956.77,270000000
2010/8/6,12:01:00,7954.94,7954.94,7954.94,7954.94,289000000
2010/8/6,12:02:00,7955.85,7955.85,7955.85,7955.85,258000000
2010/8/6,12:03:00,7957.21,7957.21,7957.21,7957.21,227000000
2010/8/6,12:04:00,7957.11,7957.11,7957.11,7957.11,246000000
2010/8/6,12:05:00,7956.82,7956.82,7956.82,7956.82,228000000
2010/8/6,12:06:00,7954.57,7954.57,7954.57,7954.57,268000000
2010/8/6,12:07:00,7955.82,7955.82,7955.82,7955.82,313000000
2010/8/6,12:08:00,7955.38,7955.38,7955.38,7955.38,308000000
2010/8/6,12:09:00,7956.30,7956.30,7956.30,7956.30,288000000
2010/8/6,12:10:00,7954.87,7954.87,7954.87,7954.87,269000000
2010/8/6,12:11:00,7952.63,7952.63,7952.63,7952.63,222000000
2010/8/6,12:12:00,7954.84,7954.84,7954.84,7954.84,196000000
2010/8/6,12:13:00,7956.98,7956.98,7956.98,7956.98,234000000
2010/8/6,12:14:00,7956.87,7956.87,7956.87,7956.87,276000000
2010/8/6,12:15:00,7953.84,7953.84,7953.84,7953.84,368000000
2010/8/6,12:16:00,7958.93,7958.93,7958.93,7958.93,279000000
2010/8/6,12:17:00,7955.62,7955.62,7955.62,7955.62,309000000
2010/8/6,12:18:00,7957.61,7957.61,7957.61,7957.61,389000000
2010/8/6,12:19:00,7955.48,7955.48,7955.48,7955.48,313000000
2010/8/6,12:20:00,7953.17,7953.17,7953.17,7953.17,359000000
2010/8/6,12:21:00,7951.78,7951.78,7951.78,7951.78,440000000
2010/8/6,12:22:00,7952.05,7952.05,7952.05,7952.05,347000000
2010/8/6,12:23:00,7951.32,7951.32,7951.32,7951.32,313000000
2010/8/6,12:24:00,7951.61,7951.61,7951.61,7951.61,304000000
2010/8/6,12:25:00,7950.34,7950.34,7950.34,7950.34,292000000
2010/8/6,12:26:00,7952.26,7952.26,7952.26,7952.26,280000000
2010/8/6,12:27:00,7952.25,7952.25,7952.25,7952.25,295000000
2010/8/6,12:28:00,7952.46,7952.46,7952.46,7952.46,313000000
2010/8/6,12:29:00,7952.45,7952.45,7952.45,7952.45,308000000
2010/8/6,12:30:00,7953.41,7953.41,7953.41,7953.41,269000000
2010/8/6,12:31:00,7952.45,7952.45,7952.45,7952.45,268000000
2010/8/6,12:32:00,7952.86,7952.86,7952.86,7952.86,214000000
2010/8/6,12:33:00,7954.61,7954.61,7954.61,7954.61,241000000
2010/8/6,12:34:00,7952.74,7952.74,7952.74,7952.74,258000000
2010/8/6,12:35:00,7952.78,7952.78,7952.78,7952.78,262000000
2010/8/6,12:36:00,7953.08,7953.08,7953.08,7953.08,314000000
2010/8/6,12:37:00,7954.01,7954.01,7954.01,7954.01,307000000
2010/8/6,12:38:00,7954.77,7954.77,7954.77,7954.77,346000000
2010/8/6,12:39:00,7958.99,7958.99,7958.99,7958.99,415000000
2010/8/6,12:40:00,7957.29,7957.29,7957.29,7957.29,338000000
2010/8/6,12:41:00,7957.13,7957.13,7957.13,7957.13,529000000
2010/8/6,12:42:00,7958.20,7958.20,7958.20,7958.20,460000000
2010/8/6,12:43:00,7959.72,7959.72,7959.72,7959.72,396000000
2010/8/6,12:44:00,7960.30,7960.30,7960.30,7960.30,405000000
2010/8/6,12:45:00,7959.18,7959.18,7959.18,7959.18,319000000
2010/8/6,12:46:00,7960.59,7960.59,7960.59,7960.59,352000000
2010/8/6,12:47:00,7961.97,7961.97,7961.97,7961.97,319000000
2010/8/6,12:48:00,7960.13,7960.13,7960.13,7960.13,307000000
2010/8/6,12:49:00,7959.49,7959.49,7959.49,7959.49,353000000
2010/8/6,12:50:00,7958.53,7958.53,7958.53,7958.53,304000000
2010/8/6,12:51:00,7959.46,7959.46,7959.46,7959.46,296000000
2010/8/6,12:52:00,7956.62,7956.62,7956.62,7956.62,316000000
2010/8/6,12:53:00,7958.69,7958.69,7958.69,7958.69,306000000
2010/8/6,12:54:00,7959.98,7959.98,7959.98,7959.98,442000000
2010/8/6,12:55:00,7958.39,7958.39,7958.39,7958.39,480000000
2010/8/6,12:56:00,7958.98,7958.98,7958.98,7958.98,388000000
2010/8/6,12:57:00,7957.46,7957.46,7957.46,7957.46,407000000
2010/8/6,12:58:00,7957.38,7957.38,7957.38,7957.38,337000000
2010/8/6,12:59:00,7955.48,7955.48,7955.48,7955.48,386000000
2010/8/6,13:00:00,7957.53,7957.53,7957.53,7957.53,376000000
2010/8/6,13:01:00,7955.53,7955.53,7955.53,7955.53,326000000
2010/8/6,13:02:00,7957.85,7957.85,7957.85,7957.85,389000000
2010/8/6,13:03:00,7954.90,7954.90,7954.90,7954.90,384000000
2010/8/6,13:04:00,7953.85,7953.85,7953.85,7953.85,338000000
2010/8/6,13:05:00,7953.38,7953.38,7953.38,7953.38,374000000
2010/8/6,13:06:00,7955.97,7955.97,7955.97,7955.97,421000000
2010/8/6,13:07:00,7957.92,7957.92,7957.92,7957.92,366000000
2010/8/6,13:08:00,7956.32,7956.32,7956.32,7956.32,346000000
2010/8/6,13:09:00,7955.44,7955.44,7955.44,7955.44,442000000
2010/8/6,13:10:00,7954.04,7954.04,7954.04,7954.04,467000000
2010/8/6,13:11:00,7956.12,7956.12,7956.12,7956.12,463000000
2010/8/6,13:12:00,7956.36,7956.36,7956.36,7956.36,450000000
2010/8/6,13:13:00,7957.91,7957.91,7957.91,7957.91,521000000
2010/8/6,13:14:00,7957.15,7957.15,7957.15,7957.15,549000000
2010/8/6,13:15:00,7958.42,7958.42,7958.42,7958.42,626000000
2010/8/6,13:16:00,7957.37,7957.37,7957.37,7957.37,396000000
2010/8/6,13:17:00,7958.31,7958.31,7958.31,7958.31,439000000
2010/8/6,13:18:00,7958.51,7958.51,7958.51,7958.51,431000000
2010/8/6,13:19:00,7958.71,7958.71,7958.71,7958.71,533000000
2010/8/6,13:20:00,7959.64,7959.64,7959.64,7959.64,440000000
2010/8/6,13:21:00,7960.26,7960.26,7960.26,7960.26,649000000
2010/8/6,13:22:00,7960.83,7960.83,7960.83,7960.83,672000000
2010/8/6,13:23:00,7960.30,7960.30,7960.30,7960.30,621000000
2010/8/6,13:24:00,7962.03,7962.03,7962.03,7962.03,676000000
2010/8/6,13:25:00,7960.64,7960.64,7960.64,7960.64,688000000
2010/8/6,13:26:00,7960.64,7960.64,7960.64,7960.64,0
2010/8/6,13:27:00,7960.64,7960.64,7960.64,7960.64,0
2010/8/6,13:28:00,7960.64,7960.64,7960.64,7960.64,0
2010/8/6,13:29:00,7960.64,7960.64,7960.64,7960.64,0
2010/8/6,13:30:00,7963.30,7963.30,7963.30,7963.30,1255032832
2010/8/9,09:01:00,7974.67,7974.67,7974.67,7974.67,2860000000
2010/8/9,09:02:00,7981.91,7981.91,7981.91,7981.91,1040000000
2010/8/9,09:03:00,7983.97,7983.97,7983.97,7983.97,1043000000
2010/8/9,09:04:00,7981.95,7981.95,7981.95,7981.95,1000000000
2010/8/9,09:05:00,7982.30,7982.30,7982.30,7982.30,835000000
2010/8/9,09:06:00,7981.96,7981.96,7981.96,7981.96,680000000
2010/8/9,09:07:00,7980.79,7980.79,7980.79,7980.79,700000000
2010/8/9,09:08:00,7980.28,7980.28,7980.28,7980.28,612000000
2010/8/9,09:09:00,7979.00,7979.00,7979.00,7979.00,663000000
2010/8/9,09:10:00,7976.62,7976.62,7976.62,7976.62,649000000
2010/8/9,09:11:00,7974.14,7974.14,7974.14,7974.14,587000000
2010/8/9,09:12:00,7973.37,7973.37,7973.37,7973.37,576000000
2010/8/9,09:13:00,7971.19,7971.19,7971.19,7971.19,528000000
2010/8/9,09:14:00,7974.39,7974.39,7974.39,7974.39,597000000
2010/8/9,09:15:00,7981.24,7981.24,7981.24,7981.24,865000000
2010/8/9,09:16:00,7995.12,7995.12,7995.12,7995.12,1111000064
2010/8/9,09:17:00,8003.92,8003.92,8003.92,8003.92,1076000000
2010/8/9,09:18:00,8007.79,8007.79,8007.79,8007.79,887000000
2010/8/9,09:19:00,8007.76,8007.76,8007.76,8007.76,904000000
2010/8/9,09:20:00,8010.34,8010.34,8010.34,8010.34,744000000
2010/8/9,09:21:00,8005.46,8005.46,8005.46,8005.46,632000000
2010/8/9,09:22:00,8006.32,8006.32,8006.32,8006.32,618000000
2010/8/9,09:23:00,8004.94,8004.94,8004.94,8004.94,684000000
2010/8/9,09:24:00,8001.82,8001.82,8001.82,8001.82,595000000
2010/8/9,09:25:00,8000.98,8000.98,8000.98,8000.98,573000000
2010/8/9,09:26:00,8000.60,8000.60,8000.60,8000.60,480000000
2010/8/9,09:27:00,8000.08,8000.08,8000.08,8000.08,544000000
2010/8/9,09:28:00,7996.86,7996.86,7996.86,7996.86,579000000
2010/8/9,09:29:00,7996.08,7996.08,7996.08,7996.08,514000000
2010/8/9,09:30:00,7999.34,7999.34,7999.34,7999.34,492000000
2010/8/9,09:31:00,8000.77,8000.77,8000.77,8000.77,632000000
2010/8/9,09:32:00,8000.65,8000.65,8000.65,8000.65,557000000
2010/8/9,09:33:00,8000.34,8000.34,8000.34,8000.34,495000000
2010/8/9,09:34:00,8001.20,8001.20,8001.20,8001.20,501000000
2010/8/9,09:35:00,8002.77,8002.77,8002.77,8002.77,442000000
2010/8/9,09:36:00,8002.18,8002.18,8002.18,8002.18,433000000
2010/8/9,09:37:00,8004.84,8004.84,8004.84,8004.84,472000000
2010/8/9,09:38:00,8007.19,8007.19,8007.19,8007.19,588000000
2010/8/9,09:39:00,8007.29,8007.29,8007.29,8007.29,608000000
2010/8/9,09:40:00,8008.62,8008.62,8008.62,8008.62,674000000
2010/8/9,09:41:00,8013.87,8013.87,8013.87,8013.87,838000000
2010/8/9,09:42:00,8016.26,8016.26,8016.26,8016.26,722000000
2010/8/9,09:43:00,8017.30,8017.30,8017.30,8017.30,607000000
2010/8/9,09:44:00,8020.03,8020.03,8020.03,8020.03,614000000
2010/8/9,09:45:00,8022.26,8022.26,8022.26,8022.26,672000000
2010/8/9,09:46:00,8024.06,8024.06,8024.06,8024.06,772000000
2010/8/9,09:47:00,8025.09,8025.09,8025.09,8025.09,686000000
2010/8/9,09:48:00,8024.84,8024.84,8024.84,8024.84,694000000
2010/8/9,09:49:00,8020.15,8020.15,8020.15,8020.15,580000000
2010/8/9,09:50:00,8018.89,8018.89,8018.89,8018.89,651000000
2010/8/9,09:51:00,8017.93,8017.93,8017.93,8017.93,559000000
2010/8/9,09:52:00,8019.88,8019.88,8019.88,8019.88,473000000
2010/8/9,09:53:00,8020.26,8020.26,8020.26,8020.26,404000000
2010/8/9,09:54:00,8016.44,8016.44,8016.44,8016.44,443000000
2010/8/9,09:55:00,8017.61,8017.61,8017.61,8017.61,411000000
2010/8/9,09:56:00,8015.22,8015.22,8015.22,8015.22,414000000
2010/8/9,09:57:00,8014.87,8014.87,8014.87,8014.87,383000000
2010/8/9,09:58:00,8016.86,8016.86,8016.86,8016.86,436000000
2010/8/9,09:59:00,8012.11,8012.11,8012.11,8012.11,379000000
2010/8/9,10:00:00,8013.38,8013.38,8013.38,8013.38,414000000
2010/8/9,10:01:00,8014.04,8014.04,8014.04,8014.04,382000000
2010/8/9,10:02:00,8015.38,8015.38,8015.38,8015.38,436000000
2010/8/9,10:03:00,8019.08,8019.08,8019.08,8019.08,354000000
2010/8/9,10:04:00,8020.07,8020.07,8020.07,8020.07,351000000
2010/8/9,10:05:00,8023.79,8023.79,8023.79,8023.79,542000000
2010/8/9,10:06:00,8023.38,8023.38,8023.38,8023.38,540000000
2010/8/9,10:07:00,8024.27,8024.27,8024.27,8024.27,417000000
2010/8/9,10:08:00,8022.60,8022.60,8022.60,8022.60,430000000
2010/8/9,10:09:00,8021.13,8021.13,8021.13,8021.13,405000000
2010/8/9,10:10:00,8019.32,8019.32,8019.32,8019.32,407000000
2010/8/9,10:11:00,8021.52,8021.52,8021.52,8021.52,380000000
2010/8/9,10:12:00,8021.38,8021.38,8021.38,8021.38,385000000
2010/8/9,10:13:00,8022.42,8022.42,8022.42,8022.42,376000000
2010/8/9,10:14:00,8022.00,8022.00,8022.00,8022.00,425000000
2010/8/9,10:15:00,8019.99,8019.99,8019.99,8019.99,456000000
2010/8/9,10:16:00,8024.69,8024.69,8024.69,8024.69,513000000
2010/8/9,10:17:00,8023.10,8023.10,8023.10,8023.10,462000000
2010/8/9,10:18:00,8022.86,8022.86,8022.86,8022.86,407000000
2010/8/9,10:19:00,8024.96,8024.96,8024.96,8024.96,476000000
2010/8/9,10:20:00,8022.58,8022.58,8022.58,8022.58,405000000
2010/8/9,10:21:00,8023.31,8023.31,8023.31,8023.31,386000000
2010/8/9,10:22:00,8024.15,8024.15,8024.15,8024.15,398000000
2010/8/9,10:23:00,8024.07,8024.07,8024.07,8024.07,460000000
2010/8/9,10:24:00,8025.98,8025.98,8025.98,8025.98,445000000
2010/8/9,10:25:00,8025.85,8025.85,8025.85,8025.85,371000000
2010/8/9,10:26:00,8024.39,8024.39,8024.39,8024.39,395000000
2010/8/9,10:27:00,8023.62,8023.62,8023.62,8023.62,401000000
2010/8/9,10:28:00,8022.12,8022.12,8022.12,8022.12,391000000
2010/8/9,10:29:00,8019.77,8019.77,8019.77,8019.77,392000000
2010/8/9,10:30:00,8018.89,8018.89,8018.89,8018.89,352000000
2010/8/9,10:31:00,8017.49,8017.49,8017.49,8017.49,404000000
2010/8/9,10:32:00,8014.74,8014.74,8014.74,8014.74,404000000
2010/8/9,10:33:00,8012.85,8012.85,8012.85,8012.85,343000000
2010/8/9,10:34:00,8010.26,8010.26,8010.26,8010.26,405000000
2010/8/9,10:35:00,8011.34,8011.34,8011.34,8011.34,385000000
2010/8/9,10:36:00,8009.75,8009.75,8009.75,8009.75,395000000
2010/8/9,10:37:00,8008.40,8008.40,8008.40,8008.40,399000000
2010/8/9,10:38:00,8013.58,8013.58,8013.58,8013.58,329000000
2010/8/9,10:39:00,8014.08,8014.08,8014.08,8014.08,372000000
2010/8/9,10:40:00,8015.52,8015.52,8015.52,8015.52,349000000
2010/8/9,10:41:00,8014.52,8014.52,8014.52,8014.52,385000000
2010/8/9,10:42:00,8017.21,8017.21,8017.21,8017.21,389000000
2010/8/9,10:43:00,8020.17,8020.17,8020.17,8020.17,303000000
2010/8/9,10:44:00,8021.12,8021.12,8021.12,8021.12,409000000
2010/8/9,10:45:00,8021.26,8021.26,8021.26,8021.26,337000000
2010/8/9,10:46:00,8021.44,8021.44,8021.44,8021.44,305000000
2010/8/9,10:47:00,8020.19,8020.19,8020.19,8020.19,316000000
2010/8/9,10:48:00,8022.45,8022.45,8022.45,8022.45,309000000
2010/8/9,10:49:00,8023.93,8023.93,8023.93,8023.93,354000000
2010/8/9,10:50:00,8024.14,8024.14,8024.14,8024.14,390000000
2010/8/9,10:51:00,8025.86,8025.86,8025.86,8025.86,352000000
2010/8/9,10:52:00,8022.70,8022.70,8022.70,8022.70,364000000
2010/8/9,10:53:00,8022.37,8022.37,8022.37,8022.37,426000000
2010/8/9,10:54:00,8021.67,8021.67,8021.67,8021.67,379000000
2010/8/9,10:55:00,8022.06,8022.06,8022.06,8022.06,469000000
2010/8/9,10:56:00,8021.72,8021.72,8021.72,8021.72,474000000
2010/8/9,10:57:00,8023.65,8023.65,8023.65,8023.65,441000000
2010/8/9,10:58:00,8023.03,8023.03,8023.03,8023.03,466000000
2010/8/9,10:59:00,8025.95,8025.95,8025.95,8025.95,377000000
2010/8/9,11:00:00,8023.91,8023.91,8023.91,8023.91,484000000
2010/8/9,11:01:00,8025.73,8025.73,8025.73,8025.73,340000000
2010/8/9,11:02:00,8021.44,8021.44,8021.44,8021.44,359000000
2010/8/9,11:03:00,8027.88,8027.88,8027.88,8027.88,488000000
2010/8/9,11:04:00,8025.04,8025.04,8025.04,8025.04,372000000
2010/8/9,11:05:00,8025.06,8025.06,8025.06,8025.06,375000000
2010/8/9,11:06:00,8022.91,8022.91,8022.91,8022.91,320000000
2010/8/9,11:07:00,8024.29,8024.29,8024.29,8024.29,339000000
2010/8/9,11:08:00,8024.69,8024.69,8024.69,8024.69,351000000
2010/8/9,11:09:00,8023.11,8023.11,8023.11,8023.11,370000000
2010/8/9,11:10:00,8024.18,8024.18,8024.18,8024.18,264000000
2010/8/9,11:11:00,8023.38,8023.38,8023.38,8023.38,325000000
2010/8/9,11:12:00,8024.09,8024.09,8024.09,8024.09,291000000
2010/8/9,11:13:00,8021.19,8021.19,8021.19,8021.19,278000000
2010/8/9,11:14:00,8026.26,8026.26,8026.26,8026.26,405000000
2010/8/9,11:15:00,8026.27,8026.27,8026.27,8026.27,359000000
2010/8/9,11:16:00,8026.54,8026.54,8026.54,8026.54,303000000
2010/8/9,11:17:00,8028.31,8028.31,8028.31,8028.31,372000000
2010/8/9,11:18:00,8033.30,8033.30,8033.30,8033.30,375000000
2010/8/9,11:19:00,8032.52,8032.52,8032.52,8032.52,475000000
2010/8/9,11:20:00,8033.76,8033.76,8033.76,8033.76,494000000
2010/8/9,11:21:00,8031.55,8031.55,8031.55,8031.55,414000000
2010/8/9,11:22:00,8031.38,8031.38,8031.38,8031.38,610000000
2010/8/9,11:23:00,8031.84,8031.84,8031.84,8031.84,492000000
2010/8/9,11:24:00,8031.84,8031.84,8031.84,8031.84,465000000
2010/8/9,11:25:00,8031.03,8031.03,8031.03,8031.03,438000000
2010/8/9,11:26:00,8028.79,8028.79,8028.79,8028.79,463000000
2010/8/9,11:27:00,8029.85,8029.85,8029.85,8029.85,407000000
2010/8/9,11:28:00,8027.63,8027.63,8027.63,8027.63,381000000
2010/8/9,11:29:00,8027.96,8027.96,8027.96,8027.96,394000000
2010/8/9,11:30:00,8029.50,8029.50,8029.50,8029.50,513000000
2010/8/9,11:31:00,8030.65,8030.65,8030.65,8030.65,497000000
2010/8/9,11:32:00,8032.64,8032.64,8032.64,8032.64,423000000
2010/8/9,11:33:00,8032.50,8032.50,8032.50,8032.50,407000000
2010/8/9,11:34:00,8034.30,8034.30,8034.30,8034.30,403000000
2010/8/9,11:35:00,8035.86,8035.86,8035.86,8035.86,508000000
2010/8/9,11:36:00,8034.72,8034.72,8034.72,8034.72,466000000
2010/8/9,11:37:00,8035.59,8035.59,8035.59,8035.59,429000000
2010/8/9,11:38:00,8037.87,8037.87,8037.87,8037.87,407000000
2010/8/9,11:39:00,8035.95,8035.95,8035.95,8035.95,374000000
2010/8/9,11:40:00,8035.96,8035.96,8035.96,8035.96,388000000
2010/8/9,11:41:00,8035.85,8035.85,8035.85,8035.85,389000000
2010/8/9,11:42:00,8036.09,8036.09,8036.09,8036.09,351000000
2010/8/9,11:43:00,8033.63,8033.63,8033.63,8033.63,309000000
2010/8/9,11:44:00,8035.35,8035.35,8035.35,8035.35,353000000
2010/8/9,11:45:00,8035.40,8035.40,8035.40,8035.40,478000000
2010/8/9,11:46:00,8035.08,8035.08,8035.08,8035.08,394000000
2010/8/9,11:47:00,8033.88,8033.88,8033.88,8033.88,377000000
2010/8/9,11:48:00,8036.92,8036.92,8036.92,8036.92,347000000
2010/8/9,11:49:00,8037.22,8037.22,8037.22,8037.22,305000000
2010/8/9,11:50:00,8037.58,8037.58,8037.58,8037.58,318000000
2010/8/9,11:51:00,8035.31,8035.31,8035.31,8035.31,401000000
2010/8/9,11:52:00,8037.51,8037.51,8037.51,8037.51,432000000
2010/8/9,11:53:00,8036.15,8036.15,8036.15,8036.15,354000000
2010/8/9,11:54:00,8036.92,8036.92,8036.92,8036.92,287000000
2010/8/9,11:55:00,8039.07,8039.07,8039.07,8039.07,305000000
2010/8/9,11:56:00,8035.82,8035.82,8035.82,8035.82,286000000
2010/8/9,11:57:00,8035.66,8035.66,8035.66,8035.66,297000000
2010/8/9,11:58:00,8038.17,8038.17,8038.17,8038.17,322000000
2010/8/9,11:59:00,8036.88,8036.88,8036.88,8036.88,270000000
2010/8/9,12:00:00,8038.47,8038.47,8038.47,8038.47,281000000
2010/8/9,12:01:00,8035.42,8035.42,8035.42,8035.42,290000000
2010/8/9,12:02:00,8035.68,8035.68,8035.68,8035.68,285000000
2010/8/9,12:03:00,8035.31,8035.31,8035.31,8035.31,264000000
2010/8/9,12:04:00,8035.45,8035.45,8035.45,8035.45,312000000
2010/8/9,12:05:00,8036.57,8036.57,8036.57,8036.57,371000000
2010/8/9,12:06:00,8036.65,8036.65,8036.65,8036.65,306000000
2010/8/9,12:07:00,8035.82,8035.82,8035.82,8035.82,284000000
2010/8/9,12:08:00,8037.08,8037.08,8037.08,8037.08,276000000
2010/8/9,12:09:00,8034.59,8034.59,8034.59,8034.59,278000000
2010/8/9,12:10:00,8035.19,8035.19,8035.19,8035.19,269000000
2010/8/9,12:11:00,8033.64,8033.64,8033.64,8033.64,445000000
2010/8/9,12:12:00,8037.16,8037.16,8037.16,8037.16,495000000
2010/8/9,12:13:00,8035.80,8035.80,8035.80,8035.80,363000000
2010/8/9,12:14:00,8035.72,8035.72,8035.72,8035.72,384000000
2010/8/9,12:15:00,8039.72,8039.72,8039.72,8039.72,318000000
2010/8/9,12:16:00,8038.02,8038.02,8038.02,8038.02,440000000
2010/8/9,12:17:00,8039.85,8039.85,8039.85,8039.85,400000000
2010/8/9,12:18:00,8039.92,8039.92,8039.92,8039.92,376000000
2010/8/9,12:19:00,8037.89,8037.89,8037.89,8037.89,327000000
2010/8/9,12:20:00,8037.38,8037.38,8037.38,8037.38,357000000
2010/8/9,12:21:00,8037.15,8037.15,8037.15,8037.15,355000000
2010/8/9,12:22:00,8034.58,8034.58,8034.58,8034.58,309000000
2010/8/9,12:23:00,8035.67,8035.67,8035.67,8035.67,316000000
2010/8/9,12:24:00,8034.60,8034.60,8034.60,8034.60,339000000
2010/8/9,12:25:00,8032.28,8032.28,8032.28,8032.28,296000000
2010/8/9,12:26:00,8031.92,8031.92,8031.92,8031.92,276000000
2010/8/9,12:27:00,8032.21,8032.21,8032.21,8032.21,326000000
2010/8/9,12:28:00,8029.48,8029.48,8029.48,8029.48,330000000
2010/8/9,12:29:00,8030.97,8030.97,8030.97,8030.97,309000000
2010/8/9,12:30:00,8028.79,8028.79,8028.79,8028.79,284000000
2010/8/9,12:31:00,8029.15,8029.15,8029.15,8029.15,263000000
2010/8/9,12:32:00,8028.36,8028.36,8028.36,8028.36,291000000
2010/8/9,12:33:00,8027.32,8027.32,8027.32,8027.32,249000000
2010/8/9,12:34:00,8027.53,8027.53,8027.53,8027.53,272000000
2010/8/9,12:35:00,8027.37,8027.37,8027.37,8027.37,289000000
2010/8/9,12:36:00,8028.51,8028.51,8028.51,8028.51,214000000
2010/8/9,12:37:00,8026.35,8026.35,8026.35,8026.35,227000000
2010/8/9,12:38:00,8028.51,8028.51,8028.51,8028.51,235000000
2010/8/9,12:39:00,8027.16,8027.16,8027.16,8027.16,235000000
2010/8/9,12:40:00,8028.66,8028.66,8028.66,8028.66,248000000
2010/8/9,12:41:00,8029.07,8029.07,8029.07,8029.07,267000000
2010/8/9,12:42:00,8027.78,8027.78,8027.78,8027.78,292000000
2010/8/9,12:43:00,8029.51,8029.51,8029.51,8029.51,310000000
2010/8/9,12:44:00,8029.84,8029.84,8029.84,8029.84,361000000
2010/8/9,12:45:00,8030.71,8030.71,8030.71,8030.71,293000000
2010/8/9,12:46:00,8030.21,8030.21,8030.21,8030.21,298000000
2010/8/9,12:47:00,8028.96,8028.96,8028.96,8028.96,327000000
2010/8/9,12:48:00,8030.82,8030.82,8030.82,8030.82,342000000
2010/8/9,12:49:00,8028.85,8028.85,8028.85,8028.85,366000000
2010/8/9,12:50:00,8031.27,8031.27,8031.27,8031.27,343000000
2010/8/9,12:51:00,8033.46,8033.46,8033.46,8033.46,353000000
2010/8/9,12:52:00,8033.16,8033.16,8033.16,8033.16,298000000
2010/8/9,12:53:00,8031.87,8031.87,8031.87,8031.87,400000000
2010/8/9,12:54:00,8033.85,8033.85,8033.85,8033.85,325000000
2010/8/9,12:55:00,8032.50,8032.50,8032.50,8032.50,355000000
2010/8/9,12:56:00,8034.26,8034.26,8034.26,8034.26,475000000
2010/8/9,12:57:00,8034.55,8034.55,8034.55,8034.55,361000000
2010/8/9,12:58:00,8033.78,8033.78,8033.78,8033.78,304000000
2010/8/9,12:59:00,8033.39,8033.39,8033.39,8033.39,372000000
2010/8/9,13:00:00,8033.30,8033.30,8033.30,8033.30,347000000
2010/8/9,13:01:00,8033.78,8033.78,8033.78,8033.78,364000000
2010/8/9,13:02:00,8033.82,8033.82,8033.82,8033.82,427000000
2010/8/9,13:03:00,8033.14,8033.14,8033.14,8033.14,505000000
2010/8/9,13:04:00,8036.17,8036.17,8036.17,8036.17,403000000
2010/8/9,13:05:00,8037.42,8037.42,8037.42,8037.42,459000000
2010/8/9,13:06:00,8037.57,8037.57,8037.57,8037.57,348000000
2010/8/9,13:07:00,8037.64,8037.64,8037.64,8037.64,493000000
2010/8/9,13:08:00,8037.20,8037.20,8037.20,8037.20,527000000
2010/8/9,13:09:00,8038.08,8038.08,8038.08,8038.08,491000000
2010/8/9,13:10:00,8040.94,8040.94,8040.94,8040.94,482000000
2010/8/9,13:11:00,8037.17,8037.17,8037.17,8037.17,493000000
2010/8/9,13:12:00,8037.71,8037.71,8037.71,8037.71,470000000
2010/8/9,13:13:00,8035.55,8035.55,8035.55,8035.55,451000000
2010/8/9,13:14:00,8037.12,8037.12,8037.12,8037.12,417000000
2010/8/9,13:15:00,8034.89,8034.89,8034.89,8034.89,483000000
2010/8/9,13:16:00,8033.90,8033.90,8033.90,8033.90,446000000
2010/8/9,13:17:00,8033.74,8033.74,8033.74,8033.74,495000000
2010/8/9,13:18:00,8030.62,8030.62,8030.62,8030.62,507000000
2010/8/9,13:19:00,8031.99,8031.99,8031.99,8031.99,491000000
2010/8/9,13:20:00,8030.76,8030.76,8030.76,8030.76,467000000
2010/8/9,13:21:00,8027.48,8027.48,8027.48,8027.48,558000000
2010/8/9,13:22:00,8026.73,8026.73,8026.73,8026.73,620000000
2010/8/9,13:23:00,8028.08,8028.08,8028.08,8028.08,654000000
2010/8/9,13:24:00,8026.97,8026.97,8026.97,8026.97,635000000
2010/8/9,13:25:00,8027.44,8027.44,8027.44,8027.44,652000000
2010/8/9,13:26:00,8027.53,8027.53,8027.53,8027.53,0
2010/8/9,13:27:00,8027.53,8027.53,8027.53,8027.53,0
2010/8/9,13:28:00,8027.53,8027.53,8027.53,8027.53,0
2010/8/9,13:29:00,8027.53,8027.53,8027.53,8027.53,0
2010/8/9,13:30:00,8034.49,8034.49,8034.49,8034.49,1286032896
2010/8/10,09:01:00,8054.29,8054.29,8054.29,8054.29,3619000064
2010/8/10,09:02:00,8050.93,8050.93,8050.93,8050.93,1359000064
2010/8/10,09:03:00,8045.30,8045.30,8045.30,8045.30,1239000064
2010/8/10,09:04:00,8040.05,8040.05,8040.05,8040.05,1212000000
2010/8/10,09:05:00,8035.70,8035.70,8035.70,8035.70,1108000000
2010/8/10,09:06:00,8032.42,8032.42,8032.42,8032.42,1132000000
2010/8/10,09:07:00,8028.75,8028.75,8028.75,8028.75,1024000000
2010/8/10,09:08:00,8027.68,8027.68,8027.68,8027.68,960000000
2010/8/10,09:09:00,8025.83,8025.83,8025.83,8025.83,1046000000
2010/8/10,09:10:00,8027.36,8027.36,8027.36,8027.36,1007000000
2010/8/10,09:11:00,8027.40,8027.40,8027.40,8027.40,1087000064
2010/8/10,09:12:00,8025.97,8025.97,8025.97,8025.97,1111000064
2010/8/10,09:13:00,8027.55,8027.55,8027.55,8027.55,970000000
2010/8/10,09:14:00,8025.12,8025.12,8025.12,8025.12,1024000000
2010/8/10,09:15:00,8026.23,8026.23,8026.23,8026.23,828000000
2010/8/10,09:16:00,8026.57,8026.57,8026.57,8026.57,787000000
2010/8/10,09:17:00,8027.71,8027.71,8027.71,8027.71,903000000
2010/8/10,09:18:00,8029.62,8029.62,8029.62,8029.62,932000000
2010/8/10,09:19:00,8031.38,8031.38,8031.38,8031.38,965000000
2010/8/10,09:20:00,8032.63,8032.63,8032.63,8032.63,1044000000
2010/8/10,09:21:00,8033.44,8033.44,8033.44,8033.44,934000000
2010/8/10,09:22:00,8035.00,8035.00,8035.00,8035.00,820000000
2010/8/10,09:23:00,8034.59,8034.59,8034.59,8034.59,800000000
2010/8/10,09:24:00,8035.86,8035.86,8035.86,8035.86,784000000
2010/8/10,09:25:00,8035.59,8035.59,8035.59,8035.59,803000000
2010/8/10,09:26:00,8036.41,8036.41,8036.41,8036.41,831000000
2010/8/10,09:27:00,8035.26,8035.26,8035.26,8035.26,815000000
2010/8/10,09:28:00,8036.66,8036.66,8036.66,8036.66,713000000
2010/8/10,09:29:00,8033.57,8033.57,8033.57,8033.57,704000000
2010/8/10,09:30:00,8033.94,8033.94,8033.94,8033.94,667000000
2010/8/10,09:31:00,8032.10,8032.10,8032.10,8032.10,624000000
2010/8/10,09:32:00,8028.55,8028.55,8028.55,8028.55,715000000
2010/8/10,09:33:00,8024.96,8024.96,8024.96,8024.96,636000000
2010/8/10,09:34:00,8021.96,8021.96,8021.96,8021.96,689000000
2010/8/10,09:35:00,8019.57,8019.57,8019.57,8019.57,659000000
2010/8/10,09:36:00,8018.30,8018.30,8018.30,8018.30,694000000
2010/8/10,09:37:00,8014.31,8014.31,8014.31,8014.31,730000000
2010/8/10,09:38:00,8008.34,8008.34,8008.34,8008.34,758000000
2010/8/10,09:39:00,8007.24,8007.24,8007.24,8007.24,801000000
2010/8/10,09:40:00,8004.11,8004.11,8004.11,8004.11,856000000
2010/8/10,09:41:00,8004.36,8004.36,8004.36,8004.36,771000000
2010/8/10,09:42:00,8006.06,8006.06,8006.06,8006.06,657000000
2010/8/10,09:43:00,8006.19,8006.19,8006.19,8006.19,596000000
2010/8/10,09:44:00,8009.34,8009.34,8009.34,8009.34,545000000
2010/8/10,09:45:00,8011.52,8011.52,8011.52,8011.52,515000000
2010/8/10,09:46:00,8012.37,8012.37,8012.37,8012.37,541000000
2010/8/10,09:47:00,8013.92,8013.92,8013.92,8013.92,571000000
2010/8/10,09:48:00,8015.74,8015.74,8015.74,8015.74,490000000
2010/8/10,09:49:00,8018.74,8018.74,8018.74,8018.74,507000000
2010/8/10,09:50:00,8017.38,8017.38,8017.38,8017.38,510000000
2010/8/10,09:51:00,8016.92,8016.92,8016.92,8016.92,520000000
2010/8/10,09:52:00,8017.44,8017.44,8017.44,8017.44,440000000
2010/8/10,09:53:00,8015.03,8015.03,8015.03,8015.03,430000000
2010/8/10,09:54:00,8015.19,8015.19,8015.19,8015.19,439000000
2010/8/10,09:55:00,8015.09,8015.09,8015.09,8015.09,414000000
2010/8/10,09:56:00,8015.14,8015.14,8015.14,8015.14,415000000
2010/8/10,09:57:00,8013.79,8013.79,8013.79,8013.79,389000000
2010/8/10,09:58:00,8016.46,8016.46,8016.46,8016.46,376000000
2010/8/10,09:59:00,8016.97,8016.97,8016.97,8016.97,404000000
2010/8/10,10:00:00,8017.65,8017.65,8017.65,8017.65,456000000
2010/8/10,10:01:00,8019.11,8019.11,8019.11,8019.11,468000000
2010/8/10,10:02:00,8019.50,8019.50,8019.50,8019.50,459000000
2010/8/10,10:03:00,8022.41,8022.41,8022.41,8022.41,427000000
2010/8/10,10:04:00,8021.03,8021.03,8021.03,8021.03,405000000
2010/8/10,10:05:00,8023.03,8023.03,8023.03,8023.03,421000000
2010/8/10,10:06:00,8021.81,8021.81,8021.81,8021.81,478000000
2010/8/10,10:07:00,8022.75,8022.75,8022.75,8022.75,472000000
2010/8/10,10:08:00,8023.14,8023.14,8023.14,8023.14,493000000
2010/8/10,10:09:00,8023.96,8023.96,8023.96,8023.96,486000000
2010/8/10,10:10:00,8025.06,8025.06,8025.06,8025.06,520000000
2010/8/10,10:11:00,8021.42,8021.42,8021.42,8021.42,510000000
2010/8/10,10:12:00,8022.53,8022.53,8022.53,8022.53,517000000
2010/8/10,10:13:00,8024.08,8024.08,8024.08,8024.08,489000000
2010/8/10,10:14:00,8022.11,8022.11,8022.11,8022.11,441000000
2010/8/10,10:15:00,8022.22,8022.22,8022.22,8022.22,397000000
2010/8/10,10:16:00,8022.75,8022.75,8022.75,8022.75,357000000
2010/8/10,10:17:00,8020.10,8020.10,8020.10,8020.10,429000000
2010/8/10,10:18:00,8022.10,8022.10,8022.10,8022.10,455000000
2010/8/10,10:19:00,8022.40,8022.40,8022.40,8022.40,450000000
2010/8/10,10:20:00,8021.13,8021.13,8021.13,8021.13,440000000
2010/8/10,10:21:00,8019.92,8019.92,8019.92,8019.92,389000000
2010/8/10,10:22:00,8022.12,8022.12,8022.12,8022.12,390000000
2010/8/10,10:23:00,8020.95,8020.95,8020.95,8020.95,509000000
2010/8/10,10:24:00,8020.69,8020.69,8020.69,8020.69,392000000
2010/8/10,10:25:00,8022.68,8022.68,8022.68,8022.68,485000000
2010/8/10,10:26:00,8024.03,8024.03,8024.03,8024.03,362000000
2010/8/10,10:27:00,8023.28,8023.28,8023.28,8023.28,413000000
2010/8/10,10:28:00,8025.39,8025.39,8025.39,8025.39,417000000
2010/8/10,10:29:00,8024.16,8024.16,8024.16,8024.16,441000000
2010/8/10,10:30:00,8026.97,8026.97,8026.97,8026.97,511000000
2010/8/10,10:31:00,8026.92,8026.92,8026.92,8026.92,442000000
2010/8/10,10:32:00,8028.59,8028.59,8028.59,8028.59,442000000
2010/8/10,10:33:00,8030.11,8030.11,8030.11,8030.11,473000000
2010/8/10,10:34:00,8028.19,8028.19,8028.19,8028.19,457000000
2010/8/10,10:35:00,8027.09,8027.09,8027.09,8027.09,462000000
2010/8/10,10:36:00,8029.75,8029.75,8029.75,8029.75,460000000
2010/8/10,10:37:00,8029.18,8029.18,8029.18,8029.18,400000000
2010/8/10,10:38:00,8031.81,8031.81,8031.81,8031.81,444000000
2010/8/10,10:39:00,8031.84,8031.84,8031.84,8031.84,530000000
2010/8/10,10:40:00,8033.69,8033.69,8033.69,8033.69,523000000
2010/8/10,10:41:00,8034.42,8034.42,8034.42,8034.42,574000000
2010/8/10,10:42:00,8037.87,8037.87,8037.87,8037.87,712000000
2010/8/10,10:43:00,8036.26,8036.26,8036.26,8036.26,621000000
2010/8/10,10:44:00,8038.20,8038.20,8038.20,8038.20,550000000
2010/8/10,10:45:00,8041.27,8041.27,8041.27,8041.27,566000000
2010/8/10,10:46:00,8042.90,8042.90,8042.90,8042.90,503000000
2010/8/10,10:47:00,8038.05,8038.05,8038.05,8038.05,587000000
2010/8/10,10:48:00,8039.84,8039.84,8039.84,8039.84,512000000
2010/8/10,10:49:00,8040.59,8040.59,8040.59,8040.59,571000000
2010/8/10,10:50:00,8041.03,8041.03,8041.03,8041.03,497000000
2010/8/10,10:51:00,8038.34,8038.34,8038.34,8038.34,513000000
2010/8/10,10:52:00,8035.96,8035.96,8035.96,8035.96,621000000
2010/8/10,10:53:00,8032.94,8032.94,8032.94,8032.94,456000000
2010/8/10,10:54:00,8033.83,8033.83,8033.83,8033.83,430000000
2010/8/10,10:55:00,8028.77,8028.77,8028.77,8028.77,484000000
2010/8/10,10:56:00,8022.78,8022.78,8022.78,8022.78,742000000
2010/8/10,10:57:00,8019.18,8019.18,8019.18,8019.18,721000000
2010/8/10,10:58:00,8014.90,8014.90,8014.90,8014.90,613000000
2010/8/10,10:59:00,8011.36,8011.36,8011.36,8011.36,587000000
2010/8/10,11:00:00,8012.47,8012.47,8012.47,8012.47,596000000
2010/8/10,11:01:00,8010.31,8010.31,8010.31,8010.31,494000000
2010/8/10,11:02:00,8011.76,8011.76,8011.76,8011.76,395000000
2010/8/10,11:03:00,8012.40,8012.40,8012.40,8012.40,362000000
2010/8/10,11:04:00,8012.14,8012.14,8012.14,8012.14,346000000
2010/8/10,11:05:00,8013.15,8013.15,8013.15,8013.15,320000000
2010/8/10,11:06:00,8010.64,8010.64,8010.64,8010.64,316000000
2010/8/10,11:07:00,8009.36,8009.36,8009.36,8009.36,340000000
2010/8/10,11:08:00,8010.58,8010.58,8010.58,8010.58,342000000
2010/8/10,11:09:00,8007.35,8007.35,8007.35,8007.35,326000000
2010/8/10,11:10:00,8007.10,8007.10,8007.10,8007.10,335000000
2010/8/10,11:11:00,8005.80,8005.80,8005.80,8005.80,329000000
2010/8/10,11:12:00,8005.43,8005.43,8005.43,8005.43,401000000
2010/8/10,11:13:00,8003.15,8003.15,8003.15,8003.15,414000000
2010/8/10,11:14:00,8002.85,8002.85,8002.85,8002.85,389000000
2010/8/10,11:15:00,7999.05,7999.05,7999.05,7999.05,474000000
2010/8/10,11:16:00,7997.61,7997.61,7997.61,7997.61,552000000
2010/8/10,11:17:00,7996.76,7996.76,7996.76,7996.76,514000000
2010/8/10,11:18:00,7997.27,7997.27,7997.27,7997.27,510000000
2010/8/10,11:19:00,7994.11,7994.11,7994.11,7994.11,456000000
2010/8/10,11:20:00,7993.99,7993.99,7993.99,7993.99,478000000
2010/8/10,11:21:00,7989.75,7989.75,7989.75,7989.75,436000000
2010/8/10,11:22:00,7988.37,7988.37,7988.37,7988.37,438000000
2010/8/10,11:23:00,7986.94,7986.94,7986.94,7986.94,462000000
2010/8/10,11:24:00,7988.29,7988.29,7988.29,7988.29,546000000
2010/8/10,11:25:00,7985.86,7985.86,7985.86,7985.86,529000000
2010/8/10,11:26:00,7987.44,7987.44,7987.44,7987.44,463000000
2010/8/10,11:27:00,7987.16,7987.16,7987.16,7987.16,408000000
2010/8/10,11:28:00,7988.08,7988.08,7988.08,7988.08,400000000
2010/8/10,11:29:00,7988.80,7988.80,7988.80,7988.80,302000000
2010/8/10,11:30:00,7990.44,7990.44,7990.44,7990.44,371000000
2010/8/10,11:31:00,7991.30,7991.30,7991.30,7991.30,400000000
2010/8/10,11:32:00,7991.64,7991.64,7991.64,7991.64,321000000
2010/8/10,11:33:00,7991.24,7991.24,7991.24,7991.24,323000000
2010/8/10,11:34:00,7994.60,7994.60,7994.60,7994.60,288000000
2010/8/10,11:35:00,7994.02,7994.02,7994.02,7994.02,270000000
2010/8/10,11:36:00,7994.11,7994.11,7994.11,7994.11,265000000
2010/8/10,11:37:00,7995.10,7995.10,7995.10,7995.10,265000000
2010/8/10,11:38:00,7994.39,7994.39,7994.39,7994.39,280000000
2010/8/10,11:39:00,7994.12,7994.12,7994.12,7994.12,239000000
2010/8/10,11:40:00,7994.81,7994.81,7994.81,7994.81,245000000
2010/8/10,11:41:00,7995.93,7995.93,7995.93,7995.93,278000000
2010/8/10,11:42:00,7993.30,7993.30,7993.30,7993.30,263000000
2010/8/10,11:43:00,7995.11,7995.11,7995.11,7995.11,204000000
2010/8/10,11:44:00,7992.74,7992.74,7992.74,7992.74,263000000
2010/8/10,11:45:00,7993.53,7993.53,7993.53,7993.53,277000000
2010/8/10,11:46:00,7993.75,7993.75,7993.75,7993.75,291000000
2010/8/10,11:47:00,7991.83,7991.83,7991.83,7991.83,366000000
2010/8/10,11:48:00,7989.31,7989.31,7989.31,7989.31,303000000
2010/8/10,11:49:00,7987.99,7987.99,7987.99,7987.99,284000000
2010/8/10,11:50:00,7987.83,7987.83,7987.83,7987.83,355000000
2010/8/10,11:51:00,7984.26,7984.26,7984.26,7984.26,411000000
2010/8/10,11:52:00,7980.56,7980.56,7980.56,7980.56,391000000
2010/8/10,11:53:00,7980.24,7980.24,7980.24,7980.24,441000000
2010/8/10,11:54:00,7979.33,7979.33,7979.33,7979.33,451000000
2010/8/10,11:55:00,7978.73,7978.73,7978.73,7978.73,397000000
2010/8/10,11:56:00,7979.80,7979.80,7979.80,7979.80,372000000
2010/8/10,11:57:00,7980.04,7980.04,7980.04,7980.04,349000000
2010/8/10,11:58:00,7979.81,7979.81,7979.81,7979.81,365000000
2010/8/10,11:59:00,7978.90,7978.90,7978.90,7978.90,299000000
2010/8/10,12:00:00,7980.15,7980.15,7980.15,7980.15,345000000
2010/8/10,12:01:00,7980.24,7980.24,7980.24,7980.24,330000000
2010/8/10,12:02:00,7980.70,7980.70,7980.70,7980.70,377000000
2010/8/10,12:03:00,7979.88,7979.88,7979.88,7979.88,243000000
2010/8/10,12:04:00,7982.40,7982.40,7982.40,7982.40,271000000
2010/8/10,12:05:00,7982.34,7982.34,7982.34,7982.34,271000000
2010/8/10,12:06:00,7985.42,7985.42,7985.42,7985.42,249000000
2010/8/10,12:07:00,7984.71,7984.71,7984.71,7984.71,273000000
2010/8/10,12:08:00,7984.30,7984.30,7984.30,7984.30,277000000
2010/8/10,12:09:00,7985.32,7985.32,7985.32,7985.32,221000000
2010/8/10,12:10:00,7986.13,7986.13,7986.13,7986.13,245000000
2010/8/10,12:11:00,7985.27,7985.27,7985.27,7985.27,254000000
2010/8/10,12:12:00,7986.37,7986.37,7986.37,7986.37,217000000
2010/8/10,12:13:00,7985.51,7985.51,7985.51,7985.51,245000000
2010/8/10,12:14:00,7986.09,7986.09,7986.09,7986.09,287000000
2010/8/10,12:15:00,7986.00,7986.00,7986.00,7986.00,325000000
2010/8/10,12:16:00,7985.08,7985.08,7985.08,7985.08,268000000
2010/8/10,12:17:00,7985.88,7985.88,7985.88,7985.88,245000000
2010/8/10,12:18:00,7985.83,7985.83,7985.83,7985.83,300000000
2010/8/10,12:19:00,7988.79,7988.79,7988.79,7988.79,310000000
2010/8/10,12:20:00,7987.57,7987.57,7987.57,7987.57,301000000
2010/8/10,12:21:00,7989.90,7989.90,7989.90,7989.90,340000000
2010/8/10,12:22:00,7988.63,7988.63,7988.63,7988.63,317000000
2010/8/10,12:23:00,7989.59,7989.59,7989.59,7989.59,276000000
2010/8/10,12:24:00,7990.76,7990.76,7990.76,7990.76,263000000
2010/8/10,12:25:00,7990.56,7990.56,7990.56,7990.56,247000000
2010/8/10,12:26:00,7989.07,7989.07,7989.07,7989.07,219000000
2010/8/10,12:27:00,7991.13,7991.13,7991.13,7991.13,233000000
2010/8/10,12:28:00,7991.72,7991.72,7991.72,7991.72,225000000
2010/8/10,12:29:00,7991.90,7991.90,7991.90,7991.90,239000000
2010/8/10,12:30:00,7990.68,7990.68,7990.68,7990.68,235000000
2010/8/10,12:31:00,7992.77,7992.77,7992.77,7992.77,261000000
2010/8/10,12:32:00,7992.71,7992.71,7992.71,7992.71,258000000
2010/8/10,12:33:00,7993.71,7993.71,7993.71,7993.71,205000000
2010/8/10,12:34:00,7991.39,7991.39,7991.39,7991.39,220000000
2010/8/10,12:35:00,7991.82,7991.82,7991.82,7991.82,241000000
2010/8/10,12:36:00,7992.71,7992.71,7992.71,7992.71,243000000
2010/8/10,12:37:00,7993.82,7993.82,7993.82,7993.82,278000000
2010/8/10,12:38:00,7994.25,7994.25,7994.25,7994.25,257000000
2010/8/10,12:39:00,7993.96,7993.96,7993.96,7993.96,290000000
2010/8/10,12:40:00,7992.98,7992.98,7992.98,7992.98,256000000
2010/8/10,12:41:00,7995.37,7995.37,7995.37,7995.37,315000000
2010/8/10,12:42:00,7993.97,7993.97,7993.97,7993.97,345000000
2010/8/10,12:43:00,7995.11,7995.11,7995.11,7995.11,280000000
2010/8/10,12:44:00,7995.68,7995.68,7995.68,7995.68,303000000
2010/8/10,12:45:00,7993.98,7993.98,7993.98,7993.98,334000000
2010/8/10,12:46:00,7996.01,7996.01,7996.01,7996.01,281000000
2010/8/10,12:47:00,7994.31,7994.31,7994.31,7994.31,273000000
2010/8/10,12:48:00,7995.88,7995.88,7995.88,7995.88,263000000
2010/8/10,12:49:00,7994.87,7994.87,7994.87,7994.87,229000000
2010/8/10,12:50:00,7993.53,7993.53,7993.53,7993.53,247000000
2010/8/10,12:51:00,7994.84,7994.84,7994.84,7994.84,257000000
2010/8/10,12:52:00,7992.65,7992.65,7992.65,7992.65,286000000
2010/8/10,12:53:00,7992.68,7992.68,7992.68,7992.68,324000000
2010/8/10,12:54:00,7993.76,7993.76,7993.76,7993.76,303000000
2010/8/10,12:55:00,7993.00,7993.00,7993.00,7993.00,357000000
2010/8/10,12:56:00,7991.71,7991.71,7991.71,7991.71,286000000
2010/8/10,12:57:00,7990.10,7990.10,7990.10,7990.10,332000000
2010/8/10,12:58:00,7991.26,7991.26,7991.26,7991.26,370000000
2010/8/10,12:59:00,7988.86,7988.86,7988.86,7988.86,407000000
2010/8/10,13:00:00,7987.36,7987.36,7987.36,7987.36,376000000
2010/8/10,13:01:00,7987.33,7987.33,7987.33,7987.33,321000000
2010/8/10,13:02:00,7983.85,7983.85,7983.85,7983.85,391000000
2010/8/10,13:03:00,7983.61,7983.61,7983.61,7983.61,486000000
2010/8/10,13:04:00,7982.36,7982.36,7982.36,7982.36,480000000
2010/8/10,13:05:00,7980.68,7980.68,7980.68,7980.68,546000000
2010/8/10,13:06:00,7980.60,7980.60,7980.60,7980.60,455000000
2010/8/10,13:07:00,7979.25,7979.25,7979.25,7979.25,534000000
2010/8/10,13:08:00,7977.97,7977.97,7977.97,7977.97,500000000
2010/8/10,13:09:00,7977.84,7977.84,7977.84,7977.84,432000000
2010/8/10,13:10:00,7977.23,7977.23,7977.23,7977.23,452000000
2010/8/10,13:11:00,7975.38,7975.38,7975.38,7975.38,436000000
2010/8/10,13:12:00,7975.90,7975.90,7975.90,7975.90,426000000
2010/8/10,13:13:00,7976.18,7976.18,7976.18,7976.18,544000000
2010/8/10,13:14:00,7981.02,7981.02,7981.02,7981.02,510000000
2010/8/10,13:15:00,7982.48,7982.48,7982.48,7982.48,472000000
2010/8/10,13:16:00,7984.10,7984.10,7984.10,7984.10,581000000
2010/8/10,13:17:00,7984.81,7984.81,7984.81,7984.81,508000000
2010/8/10,13:18:00,7989.63,7989.63,7989.63,7989.63,538000000
2010/8/10,13:19:00,7987.30,7987.30,7987.30,7987.30,527000000
2010/8/10,13:20:00,7988.70,7988.70,7988.70,7988.70,507000000
2010/8/10,13:21:00,7987.57,7987.57,7987.57,7987.57,551000000
2010/8/10,13:22:00,7991.16,7991.16,7991.16,7991.16,555000000
2010/8/10,13:23:00,7989.62,7989.62,7989.62,7989.62,602000000
2010/8/10,13:24:00,7986.78,7986.78,7986.78,7986.78,621000000
2010/8/10,13:25:00,7986.56,7986.56,7986.56,7986.56,694000000
2010/8/10,13:26:00,7986.55,7986.55,7986.55,7986.55,0
2010/8/10,13:27:00,7986.55,7986.55,7986.55,7986.55,0
2010/8/10,13:28:00,7986.55,7986.55,7986.55,7986.55,0
2010/8/10,13:29:00,7986.55,7986.55,7986.55,7986.55,0
2010/8/10,13:30:00,7976.74,7976.74,7976.74,7976.74,1985032704
2010/8/11,09:01:00,7923.57,7923.57,7923.57,7923.57,3035000064
2010/8/11,09:02:00,7924.99,7924.99,7924.99,7924.99,963000000
2010/8/11,09:03:00,7924.67,7924.67,7924.67,7924.67,1076000000
2010/8/11,09:04:00,7927.69,7927.69,7927.69,7927.69,1003000000
2010/8/11,09:05:00,7930.15,7930.15,7930.15,7930.15,981000000
2010/8/11,09:06:00,7929.57,7929.57,7929.57,7929.57,913000000
2010/8/11,09:07:00,7929.95,7929.95,7929.95,7929.95,858000000
2010/8/11,09:08:00,7929.42,7929.42,7929.42,7929.42,769000000
2010/8/11,09:09:00,7929.07,7929.07,7929.07,7929.07,723000000
2010/8/11,09:10:00,7932.33,7932.33,7932.33,7932.33,719000000
2010/8/11,09:11:00,7931.75,7931.75,7931.75,7931.75,731000000
2010/8/11,09:12:00,7934.41,7934.41,7934.41,7934.41,734000000
2010/8/11,09:13:00,7936.37,7936.37,7936.37,7936.37,689000000
2010/8/11,09:14:00,7940.95,7940.95,7940.95,7940.95,666000000
2010/8/11,09:15:00,7943.93,7943.93,7943.93,7943.93,696000000
2010/8/11,09:16:00,7948.24,7948.24,7948.24,7948.24,738000000
2010/8/11,09:17:00,7953.19,7953.19,7953.19,7953.19,757000000
2010/8/11,09:18:00,7956.05,7956.05,7956.05,7956.05,766000000
2010/8/11,09:19:00,7955.24,7955.24,7955.24,7955.24,782000000
2010/8/11,09:20:00,7956.90,7956.90,7956.90,7956.90,725000000
2010/8/11,09:21:00,7955.69,7955.69,7955.69,7955.69,670000000
2010/8/11,09:22:00,7956.51,7956.51,7956.51,7956.51,596000000
2010/8/11,09:23:00,7955.15,7955.15,7955.15,7955.15,526000000
2010/8/11,09:24:00,7955.22,7955.22,7955.22,7955.22,566000000
2010/8/11,09:25:00,7951.58,7951.58,7951.58,7951.58,572000000
2010/8/11,09:26:00,7953.60,7953.60,7953.60,7953.60,603000000
2010/8/11,09:27:00,7951.84,7951.84,7951.84,7951.84,541000000
2010/8/11,09:28:00,7953.72,7953.72,7953.72,7953.72,492000000
2010/8/11,09:29:00,7952.33,7952.33,7952.33,7952.33,496000000
2010/8/11,09:30:00,7952.58,7952.58,7952.58,7952.58,507000000
2010/8/11,09:31:00,7950.26,7950.26,7950.26,7950.26,489000000
2010/8/11,09:32:00,7952.46,7952.46,7952.46,7952.46,491000000
2010/8/11,09:33:00,7948.24,7948.24,7948.24,7948.24,568000000
2010/8/11,09:34:00,7949.33,7949.33,7949.33,7949.33,493000000
2010/8/11,09:35:00,7949.84,7949.84,7949.84,7949.84,576000000
2010/8/11,09:36:00,7949.66,7949.66,7949.66,7949.66,584000000
2010/8/11,09:37:00,7948.54,7948.54,7948.54,7948.54,536000000
2010/8/11,09:38:00,7948.56,7948.56,7948.56,7948.56,583000000
2010/8/11,09:39:00,7949.53,7949.53,7949.53,7949.53,524000000
2010/8/11,09:40:00,7948.39,7948.39,7948.39,7948.39,521000000
2010/8/11,09:41:00,7946.68,7946.68,7946.68,7946.68,476000000
2010/8/11,09:42:00,7945.20,7945.20,7945.20,7945.20,488000000
2010/8/11,09:43:00,7943.64,7943.64,7943.64,7943.64,532000000
2010/8/11,09:44:00,7941.77,7941.77,7941.77,7941.77,530000000
2010/8/11,09:45:00,7940.80,7940.80,7940.80,7940.80,582000000
2010/8/11,09:46:00,7935.05,7935.05,7935.05,7935.05,705000000
2010/8/11,09:47:00,7932.58,7932.58,7932.58,7932.58,676000000
2010/8/11,09:48:00,7928.80,7928.80,7928.80,7928.80,681000000
2010/8/11,09:49:00,7929.20,7929.20,7929.20,7929.20,779000000
2010/8/11,09:50:00,7922.35,7922.35,7922.35,7922.35,776000000
2010/8/11,09:51:00,7919.05,7919.05,7919.05,7919.05,779000000
2010/8/11,09:52:00,7913.46,7913.46,7913.46,7913.46,893000000
2010/8/11,09:53:00,7906.49,7906.49,7906.49,7906.49,1033000000
2010/8/11,09:54:00,7900.91,7900.91,7900.91,7900.91,847000000
2010/8/11,09:55:00,7898.86,7898.86,7898.86,7898.86,928000000
2010/8/11,09:56:00,7896.31,7896.31,7896.31,7896.31,855000000
2010/8/11,09:57:00,7893.47,7893.47,7893.47,7893.47,760000000
2010/8/11,09:58:00,7892.71,7892.71,7892.71,7892.71,782000000
2010/8/11,09:59:00,7893.70,7893.70,7893.70,7893.70,597000000
2010/8/11,10:00:00,7894.45,7894.45,7894.45,7894.45,526000000
2010/8/11,10:01:00,7896.72,7896.72,7896.72,7896.72,530000000
2010/8/11,10:02:00,7895.93,7895.93,7895.93,7895.93,489000000
2010/8/11,10:03:00,7899.42,7899.42,7899.42,7899.42,496000000
2010/8/11,10:04:00,7903.28,7903.28,7903.28,7903.28,430000000
2010/8/11,10:05:00,7902.95,7902.95,7902.95,7902.95,398000000
2010/8/11,10:06:00,7903.87,7903.87,7903.87,7903.87,362000000
2010/8/11,10:07:00,7902.51,7902.51,7902.51,7902.51,389000000
2010/8/11,10:08:00,7906.44,7906.44,7906.44,7906.44,383000000
2010/8/11,10:09:00,7917.56,7917.56,7917.56,7917.56,674000000
2010/8/11,10:10:00,7919.24,7919.24,7919.24,7919.24,389000000
2010/8/11,10:11:00,7919.01,7919.01,7919.01,7919.01,401000000
2010/8/11,10:12:00,7922.58,7922.58,7922.58,7922.58,448000000
2010/8/11,10:13:00,7926.72,7926.72,7926.72,7926.72,491000000
2010/8/11,10:14:00,7927.51,7927.51,7927.51,7927.51,473000000
2010/8/11,10:15:00,7927.40,7927.40,7927.40,7927.40,494000000
2010/8/11,10:16:00,7932.78,7932.78,7932.78,7932.78,560000000
2010/8/11,10:17:00,7933.76,7933.76,7933.76,7933.76,460000000
2010/8/11,10:18:00,7933.11,7933.11,7933.11,7933.11,410000000
2010/8/11,10:19:00,7932.95,7932.95,7932.95,7932.95,394000000
2010/8/11,10:20:00,7931.93,7931.93,7931.93,7931.93,362000000
2010/8/11,10:21:00,7931.21,7931.21,7931.21,7931.21,407000000
2010/8/11,10:22:00,7931.94,7931.94,7931.94,7931.94,350000000
2010/8/11,10:23:00,7931.18,7931.18,7931.18,7931.18,278000000
2010/8/11,10:24:00,7928.92,7928.92,7928.92,7928.92,282000000
2010/8/11,10:25:00,7928.70,7928.70,7928.70,7928.70,343000000
2010/8/11,10:26:00,7927.69,7927.69,7927.69,7927.69,312000000
2010/8/11,10:27:00,7928.28,7928.28,7928.28,7928.28,281000000
2010/8/11,10:28:00,7927.89,7927.89,7927.89,7927.89,276000000
2010/8/11,10:29:00,7926.48,7926.48,7926.48,7926.48,292000000
2010/8/11,10:30:00,7926.28,7926.28,7926.28,7926.28,248000000
2010/8/11,10:31:00,7925.89,7925.89,7925.89,7925.89,277000000
2010/8/11,10:32:00,7924.37,7924.37,7924.37,7924.37,251000000
2010/8/11,10:33:00,7923.26,7923.26,7923.26,7923.26,247000000
2010/8/11,10:34:00,7921.37,7921.37,7921.37,7921.37,258000000
2010/8/11,10:35:00,7923.13,7923.13,7923.13,7923.13,292000000
2010/8/11,10:36:00,7923.87,7923.87,7923.87,7923.87,240000000
2010/8/11,10:37:00,7922.35,7922.35,7922.35,7922.35,244000000
2010/8/11,10:38:00,7925.09,7925.09,7925.09,7925.09,262000000
2010/8/11,10:39:00,7921.95,7921.95,7921.95,7921.95,225000000
2010/8/11,10:40:00,7922.87,7922.87,7922.87,7922.87,213000000
2010/8/11,10:41:00,7922.22,7922.22,7922.22,7922.22,258000000
2010/8/11,10:42:00,7922.46,7922.46,7922.46,7922.46,250000000
2010/8/11,10:43:00,7922.54,7922.54,7922.54,7922.54,230000000
2010/8/11,10:44:00,7922.19,7922.19,7922.19,7922.19,272000000
2010/8/11,10:45:00,7922.33,7922.33,7922.33,7922.33,246000000
2010/8/11,10:46:00,7922.01,7922.01,7922.01,7922.01,282000000
2010/8/11,10:47:00,7922.25,7922.25,7922.25,7922.25,232000000
2010/8/11,10:48:00,7921.98,7921.98,7921.98,7921.98,299000000
2010/8/11,10:49:00,7922.06,7922.06,7922.06,7922.06,303000000
2010/8/11,10:50:00,7922.82,7922.82,7922.82,7922.82,286000000
2010/8/11,10:51:00,7922.80,7922.80,7922.80,7922.80,285000000
2010/8/11,10:52:00,7925.80,7925.80,7925.80,7925.80,251000000
2010/8/11,10:53:00,7925.51,7925.51,7925.51,7925.51,279000000
2010/8/11,10:54:00,7922.54,7922.54,7922.54,7922.54,270000000
2010/8/11,10:55:00,7924.10,7924.10,7924.10,7924.10,341000000
2010/8/11,10:56:00,7922.92,7922.92,7922.92,7922.92,248000000
2010/8/11,10:57:00,7921.29,7921.29,7921.29,7921.29,245000000
2010/8/11,10:58:00,7920.97,7920.97,7920.97,7920.97,222000000
2010/8/11,10:59:00,7918.74,7918.74,7918.74,7918.74,321000000
2010/8/11,11:00:00,7916.10,7916.10,7916.10,7916.10,325000000
2010/8/11,11:01:00,7915.56,7915.56,7915.56,7915.56,377000000
2010/8/11,11:02:00,7914.36,7914.36,7914.36,7914.36,352000000
2010/8/11,11:03:00,7913.63,7913.63,7913.63,7913.63,350000000
2010/8/11,11:04:00,7912.88,7912.88,7912.88,7912.88,305000000
2010/8/11,11:05:00,7911.53,7911.53,7911.53,7911.53,384000000
2010/8/11,11:06:00,7910.66,7910.66,7910.66,7910.66,316000000
2010/8/11,11:07:00,7913.66,7913.66,7913.66,7913.66,431000000
2010/8/11,11:08:00,7912.31,7912.31,7912.31,7912.31,369000000
2010/8/11,11:09:00,7913.32,7913.32,7913.32,7913.32,404000000
2010/8/11,11:10:00,7910.50,7910.50,7910.50,7910.50,276000000
2010/8/11,11:11:00,7908.93,7908.93,7908.93,7908.93,274000000
2010/8/11,11:12:00,7909.97,7909.97,7909.97,7909.97,294000000
2010/8/11,11:13:00,7908.97,7908.97,7908.97,7908.97,320000000
2010/8/11,11:14:00,7908.95,7908.95,7908.95,7908.95,330000000
2010/8/11,11:15:00,7908.78,7908.78,7908.78,7908.78,311000000
2010/8/11,11:16:00,7912.18,7912.18,7912.18,7912.18,387000000
2010/8/11,11:17:00,7912.41,7912.41,7912.41,7912.41,353000000
2010/8/11,11:18:00,7911.26,7911.26,7911.26,7911.26,322000000
2010/8/11,11:19:00,7910.87,7910.87,7910.87,7910.87,330000000
2010/8/11,11:20:00,7913.40,7913.40,7913.40,7913.40,239000000
2010/8/11,11:21:00,7914.36,7914.36,7914.36,7914.36,275000000
2010/8/11,11:22:00,7915.44,7915.44,7915.44,7915.44,368000000
2010/8/11,11:23:00,7919.07,7919.07,7919.07,7919.07,360000000
2010/8/11,11:24:00,7919.17,7919.17,7919.17,7919.17,340000000
2010/8/11,11:25:00,7920.34,7920.34,7920.34,7920.34,355000000
2010/8/11,11:26:00,7922.10,7922.10,7922.10,7922.10,400000000
2010/8/11,11:27:00,7920.92,7920.92,7920.92,7920.92,362000000
2010/8/11,11:28:00,7921.27,7921.27,7921.27,7921.27,414000000
2010/8/11,11:29:00,7920.44,7920.44,7920.44,7920.44,360000000
2010/8/11,11:30:00,7919.52,7919.52,7919.52,7919.52,333000000
2010/8/11,11:31:00,7920.17,7920.17,7920.17,7920.17,290000000
2010/8/11,11:32:00,7919.46,7919.46,7919.46,7919.46,279000000
2010/8/11,11:33:00,7922.58,7922.58,7922.58,7922.58,362000000
2010/8/11,11:34:00,7921.98,7921.98,7921.98,7921.98,306000000
2010/8/11,11:35:00,7925.90,7925.90,7925.90,7925.90,310000000
2010/8/11,11:36:00,7923.50,7923.50,7923.50,7923.50,252000000
2010/8/11,11:37:00,7925.02,7925.02,7925.02,7925.02,258000000
2010/8/11,11:38:00,7923.03,7923.03,7923.03,7923.03,339000000
2010/8/11,11:39:00,7925.85,7925.85,7925.85,7925.85,323000000
2010/8/11,11:40:00,7923.96,7923.96,7923.96,7923.96,287000000
2010/8/11,11:41:00,7924.40,7924.40,7924.40,7924.40,258000000
2010/8/11,11:42:00,7921.60,7921.60,7921.60,7921.60,250000000
2010/8/11,11:43:00,7926.78,7926.78,7926.78,7926.78,336000000
2010/8/11,11:44:00,7925.82,7925.82,7925.82,7925.82,322000000
2010/8/11,11:45:00,7929.28,7929.28,7929.28,7929.28,283000000
2010/8/11,11:46:00,7927.04,7927.04,7927.04,7927.04,328000000
2010/8/11,11:47:00,7929.30,7929.30,7929.30,7929.30,351000000
2010/8/11,11:48:00,7928.42,7928.42,7928.42,7928.42,293000000
2010/8/11,11:49:00,7927.96,7927.96,7927.96,7927.96,305000000
2010/8/11,11:50:00,7931.09,7931.09,7931.09,7931.09,283000000
2010/8/11,11:51:00,7932.58,7932.58,7932.58,7932.58,309000000
2010/8/11,11:52:00,7930.31,7930.31,7930.31,7930.31,248000000
2010/8/11,11:53:00,7931.69,7931.69,7931.69,7931.69,293000000
2010/8/11,11:54:00,7932.64,7932.64,7932.64,7932.64,261000000
2010/8/11,11:55:00,7932.17,7932.17,7932.17,7932.17,235000000
2010/8/11,11:56:00,7932.02,7932.02,7932.02,7932.02,299000000
2010/8/11,11:57:00,7929.35,7929.35,7929.35,7929.35,346000000
2010/8/11,11:58:00,7929.34,7929.34,7929.34,7929.34,328000000
2010/8/11,11:59:00,7929.59,7929.59,7929.59,7929.59,273000000
2010/8/11,12:00:00,7926.68,7926.68,7926.68,7926.68,334000000
2010/8/11,12:01:00,7929.02,7929.02,7929.02,7929.02,336000000
2010/8/11,12:02:00,7929.10,7929.10,7929.10,7929.10,287000000
2010/8/11,12:03:00,7929.36,7929.36,7929.36,7929.36,252000000
2010/8/11,12:04:00,7927.58,7927.58,7927.58,7927.58,258000000
2010/8/11,12:05:00,7928.24,7928.24,7928.24,7928.24,273000000
2010/8/11,12:06:00,7925.94,7925.94,7925.94,7925.94,247000000
2010/8/11,12:07:00,7927.40,7927.40,7927.40,7927.40,261000000
2010/8/11,12:08:00,7925.68,7925.68,7925.68,7925.68,245000000
2010/8/11,12:09:00,7926.36,7926.36,7926.36,7926.36,227000000
2010/8/11,12:10:00,7926.83,7926.83,7926.83,7926.83,263000000
2010/8/11,12:11:00,7926.25,7926.25,7926.25,7926.25,227000000
2010/8/11,12:12:00,7925.42,7925.42,7925.42,7925.42,268000000
2010/8/11,12:13:00,7923.15,7923.15,7923.15,7923.15,303000000
2010/8/11,12:14:00,7922.84,7922.84,7922.84,7922.84,289000000
2010/8/11,12:15:00,7922.25,7922.25,7922.25,7922.25,290000000
2010/8/11,12:16:00,7920.99,7920.99,7920.99,7920.99,298000000
2010/8/11,12:17:00,7919.55,7919.55,7919.55,7919.55,313000000
2010/8/11,12:18:00,7915.60,7915.60,7915.60,7915.60,401000000
2010/8/11,12:19:00,7916.88,7916.88,7916.88,7916.88,301000000
2010/8/11,12:20:00,7914.35,7914.35,7914.35,7914.35,302000000
2010/8/11,12:21:00,7915.29,7915.29,7915.29,7915.29,318000000
2010/8/11,12:22:00,7912.77,7912.77,7912.77,7912.77,327000000
2010/8/11,12:23:00,7912.29,7912.29,7912.29,7912.29,409000000
2010/8/11,12:24:00,7909.64,7909.64,7909.64,7909.64,401000000
2010/8/11,12:25:00,7907.94,7907.94,7907.94,7907.94,406000000
2010/8/11,12:26:00,7907.00,7907.00,7907.00,7907.00,381000000
2010/8/11,12:27:00,7905.57,7905.57,7905.57,7905.57,432000000
2010/8/11,12:28:00,7902.68,7902.68,7902.68,7902.68,643000000
2010/8/11,12:29:00,7901.10,7901.10,7901.10,7901.10,477000000
2010/8/11,12:30:00,7897.64,7897.64,7897.64,7897.64,526000000
2010/8/11,12:31:00,7895.34,7895.34,7895.34,7895.34,535000000
2010/8/11,12:32:00,7894.88,7894.88,7894.88,7894.88,493000000
2010/8/11,12:33:00,7893.29,7893.29,7893.29,7893.29,448000000
2010/8/11,12:34:00,7890.22,7890.22,7890.22,7890.22,504000000
2010/8/11,12:35:00,7887.28,7887.28,7887.28,7887.28,607000000
2010/8/11,12:36:00,7886.31,7886.31,7886.31,7886.31,586000000
2010/8/11,12:37:00,7881.32,7881.32,7881.32,7881.32,665000000
2010/8/11,12:38:00,7879.43,7879.43,7879.43,7879.43,585000000
2010/8/11,12:39:00,7877.65,7877.65,7877.65,7877.65,696000000
2010/8/11,12:40:00,7876.06,7876.06,7876.06,7876.06,609000000
2010/8/11,12:41:00,7873.69,7873.69,7873.69,7873.69,528000000
2010/8/11,12:42:00,7873.06,7873.06,7873.06,7873.06,472000000
2010/8/11,12:43:00,7875.62,7875.62,7875.62,7875.62,476000000
2010/8/11,12:44:00,7876.72,7876.72,7876.72,7876.72,458000000
2010/8/11,12:45:00,7879.48,7879.48,7879.48,7879.48,440000000
2010/8/11,12:46:00,7882.56,7882.56,7882.56,7882.56,384000000
2010/8/11,12:47:00,7884.21,7884.21,7884.21,7884.21,371000000
2010/8/11,12:48:00,7884.56,7884.56,7884.56,7884.56,382000000
2010/8/11,12:49:00,7887.21,7887.21,7887.21,7887.21,315000000
2010/8/11,12:50:00,7887.25,7887.25,7887.25,7887.25,318000000
2010/8/11,12:51:00,7888.59,7888.59,7888.59,7888.59,399000000
2010/8/11,12:52:00,7889.39,7889.39,7889.39,7889.39,365000000
2010/8/11,12:53:00,7889.37,7889.37,7889.37,7889.37,309000000
2010/8/11,12:54:00,7889.25,7889.25,7889.25,7889.25,305000000
2010/8/11,12:55:00,7889.67,7889.67,7889.67,7889.67,291000000
2010/8/11,12:56:00,7891.31,7891.31,7891.31,7891.31,280000000
2010/8/11,12:57:00,7890.91,7890.91,7890.91,7890.91,281000000
2010/8/11,12:58:00,7890.81,7890.81,7890.81,7890.81,313000000
2010/8/11,12:59:00,7888.32,7888.32,7888.32,7888.32,286000000
2010/8/11,13:00:00,7888.80,7888.80,7888.80,7888.80,345000000
2010/8/11,13:01:00,7886.77,7886.77,7886.77,7886.77,357000000
2010/8/11,13:02:00,7886.21,7886.21,7886.21,7886.21,372000000
2010/8/11,13:03:00,7883.60,7883.60,7883.60,7883.60,379000000
2010/8/11,13:04:00,7882.46,7882.46,7882.46,7882.46,503000000
2010/8/11,13:05:00,7878.23,7878.23,7878.23,7878.23,447000000
2010/8/11,13:06:00,7875.66,7875.66,7875.66,7875.66,476000000
2010/8/11,13:07:00,7874.54,7874.54,7874.54,7874.54,509000000
2010/8/11,13:08:00,7869.52,7869.52,7869.52,7869.52,618000000
2010/8/11,13:09:00,7871.70,7871.70,7871.70,7871.70,586000000
2010/8/11,13:10:00,7870.32,7870.32,7870.32,7870.32,598000000
2010/8/11,13:11:00,7870.53,7870.53,7870.53,7870.53,536000000
2010/8/11,13:12:00,7870.46,7870.46,7870.46,7870.46,562000000
2010/8/11,13:13:00,7871.92,7871.92,7871.92,7871.92,556000000
2010/8/11,13:14:00,7872.46,7872.46,7872.46,7872.46,539000000
2010/8/11,13:15:00,7871.75,7871.75,7871.75,7871.75,581000000
2010/8/11,13:16:00,7876.33,7876.33,7876.33,7876.33,552000000
2010/8/11,13:17:00,7875.83,7875.83,7875.83,7875.83,615000000
2010/8/11,13:18:00,7877.11,7877.11,7877.11,7877.11,467000000
2010/8/11,13:19:00,7877.63,7877.63,7877.63,7877.63,565000000
2010/8/11,13:20:00,7880.13,7880.13,7880.13,7880.13,510000000
2010/8/11,13:21:00,7883.38,7883.38,7883.38,7883.38,610000000
2010/8/11,13:22:00,7885.13,7885.13,7885.13,7885.13,720000000
2010/8/11,13:23:00,7886.51,7886.51,7886.51,7886.51,619000000
2010/8/11,13:24:00,7888.16,7888.16,7888.16,7888.16,638000000
2010/8/11,13:25:00,7887.78,7887.78,7887.78,7887.78,716000000
2010/8/11,13:26:00,7887.78,7887.78,7887.78,7887.78,0
2010/8/11,13:27:00,7887.78,7887.78,7887.78,7887.78,0
2010/8/11,13:28:00,7887.78,7887.78,7887.78,7887.78,0
2010/8/11,13:29:00,7887.78,7887.78,7887.78,7887.78,0
2010/8/11,13:30:00,7895.03,7895.03,7895.03,7895.03,1783032832
2010/8/12,09:01:00,7789.46,7789.46,7789.46,7789.46,3832999936
2010/8/12,09:02:00,7793.67,7793.67,7793.67,7793.67,1135000064
2010/8/12,09:03:00,7792.13,7792.13,7792.13,7792.13,1148000000
2010/8/12,09:04:00,7793.69,7793.69,7793.69,7793.69,1116999936
2010/8/12,09:05:00,7795.44,7795.44,7795.44,7795.44,988000000
2010/8/12,09:06:00,7798.28,7798.28,7798.28,7798.28,908000000
2010/8/12,09:07:00,7802.84,7802.84,7802.84,7802.84,1013000000
2010/8/12,09:08:00,7811.51,7811.51,7811.51,7811.51,1116999936
2010/8/12,09:09:00,7816.74,7816.74,7816.74,7816.74,961000000
2010/8/12,09:10:00,7819.46,7819.46,7819.46,7819.46,859000000
2010/8/12,09:11:00,7821.18,7821.18,7821.18,7821.18,839000000
2010/8/12,09:12:00,7824.24,7824.24,7824.24,7824.24,730000000
2010/8/12,09:13:00,7824.46,7824.46,7824.46,7824.46,638000000
2010/8/12,09:14:00,7823.47,7823.47,7823.47,7823.47,654000000
2010/8/12,09:15:00,7821.51,7821.51,7821.51,7821.51,642000000
2010/8/12,09:16:00,7816.40,7816.40,7816.40,7816.40,598000000
2010/8/12,09:17:00,7816.37,7816.37,7816.37,7816.37,604000000
2010/8/12,09:18:00,7813.99,7813.99,7813.99,7813.99,559000000
2010/8/12,09:19:00,7813.47,7813.47,7813.47,7813.47,557000000
2010/8/12,09:20:00,7813.29,7813.29,7813.29,7813.29,530000000
2010/8/12,09:21:00,7814.30,7814.30,7814.30,7814.30,554000000
2010/8/12,09:22:00,7815.79,7815.79,7815.79,7815.79,554000000
2010/8/12,09:23:00,7819.81,7819.81,7819.81,7819.81,584000000
2010/8/12,09:24:00,7819.24,7819.24,7819.24,7819.24,651000000
2010/8/12,09:25:00,7820.49,7820.49,7820.49,7820.49,589000000
2010/8/12,09:26:00,7817.58,7817.58,7817.58,7817.58,618000000
2010/8/12,09:27:00,7819.17,7819.17,7819.17,7819.17,582000000
2010/8/12,09:28:00,7817.92,7817.92,7817.92,7817.92,501000000
2010/8/12,09:29:00,7817.26,7817.26,7817.26,7817.26,556000000
2010/8/12,09:30:00,7817.01,7817.01,7817.01,7817.01,510000000
2010/8/12,09:31:00,7818.16,7818.16,7818.16,7818.16,527000000
2010/8/12,09:32:00,7815.26,7815.26,7815.26,7815.26,583000000
2010/8/12,09:33:00,7811.73,7811.73,7811.73,7811.73,475000000
2010/8/12,09:34:00,7812.11,7812.11,7812.11,7812.11,482000000
2010/8/12,09:35:00,7808.45,7808.45,7808.45,7808.45,452000000
2010/8/12,09:36:00,7809.25,7809.25,7809.25,7809.25,514000000
2010/8/12,09:37:00,7808.08,7808.08,7808.08,7808.08,519000000
2010/8/12,09:38:00,7808.36,7808.36,7808.36,7808.36,467000000
2010/8/12,09:39:00,7802.55,7802.55,7802.55,7802.55,514000000
2010/8/12,09:40:00,7801.31,7801.31,7801.31,7801.31,491000000
2010/8/12,09:41:00,7798.91,7798.91,7798.91,7798.91,533000000
2010/8/12,09:42:00,7795.72,7795.72,7795.72,7795.72,575000000
2010/8/12,09:43:00,7786.34,7786.34,7786.34,7786.34,856000000
2010/8/12,09:44:00,7783.16,7783.16,7783.16,7783.16,811000000
2010/8/12,09:45:00,7778.52,7778.52,7778.52,7778.52,779000000
2010/8/12,09:46:00,7776.66,7776.66,7776.66,7776.66,667000000
2010/8/12,09:47:00,7777.78,7777.78,7777.78,7777.78,637000000
2010/8/12,09:48:00,7780.89,7780.89,7780.89,7780.89,583000000
2010/8/12,09:49:00,7781.29,7781.29,7781.29,7781.29,521000000
2010/8/12,09:50:00,7786.56,7786.56,7786.56,7786.56,419000000
2010/8/12,09:51:00,7789.51,7789.51,7789.51,7789.51,390000000
2010/8/12,09:52:00,7792.64,7792.64,7792.64,7792.64,404000000
2010/8/12,09:53:00,7794.97,7794.97,7794.97,7794.97,338000000
2010/8/12,09:54:00,7793.61,7793.61,7793.61,7793.61,359000000
2010/8/12,09:55:00,7797.96,7797.96,7797.96,7797.96,309000000
2010/8/12,09:56:00,7792.52,7792.52,7792.52,7792.52,347000000
2010/8/12,09:57:00,7797.34,7797.34,7797.34,7797.34,310000000
2010/8/12,09:58:00,7795.37,7795.37,7795.37,7795.37,304000000
2010/8/12,09:59:00,7799.76,7799.76,7799.76,7799.76,310000000
2010/8/12,10:00:00,7799.95,7799.95,7799.95,7799.95,295000000
2010/8/12,10:01:00,7799.91,7799.91,7799.91,7799.91,340000000
2010/8/12,10:02:00,7800.83,7800.83,7800.83,7800.83,333000000
2010/8/12,10:03:00,7799.72,7799.72,7799.72,7799.72,333000000
2010/8/12,10:04:00,7804.19,7804.19,7804.19,7804.19,375000000
2010/8/12,10:05:00,7807.74,7807.74,7807.74,7807.74,386000000
2010/8/12,10:06:00,7807.17,7807.17,7807.17,7807.17,432000000
2010/8/12,10:07:00,7808.73,7808.73,7808.73,7808.73,435000000
2010/8/12,10:08:00,7810.59,7810.59,7810.59,7810.59,456000000
2010/8/12,10:09:00,7813.68,7813.68,7813.68,7813.68,449000000
2010/8/12,10:10:00,7816.65,7816.65,7816.65,7816.65,389000000
2010/8/12,10:11:00,7815.76,7815.76,7815.76,7815.76,373000000
2010/8/12,10:12:00,7815.99,7815.99,7815.99,7815.99,366000000
2010/8/12,10:13:00,7815.77,7815.77,7815.77,7815.77,446000000
2010/8/12,10:14:00,7815.89,7815.89,7815.89,7815.89,396000000
2010/8/12,10:15:00,7817.97,7817.97,7817.97,7817.97,396000000
2010/8/12,10:16:00,7819.72,7819.72,7819.72,7819.72,370000000
2010/8/12,10:17:00,7818.81,7818.81,7818.81,7818.81,389000000
2010/8/12,10:18:00,7821.41,7821.41,7821.41,7821.41,473000000
2010/8/12,10:19:00,7819.23,7819.23,7819.23,7819.23,480000000
2010/8/12,10:20:00,7821.46,7821.46,7821.46,7821.46,396000000
2010/8/12,10:21:00,7821.41,7821.41,7821.41,7821.41,404000000
2010/8/12,10:22:00,7821.78,7821.78,7821.78,7821.78,318000000
2010/8/12,10:23:00,7822.06,7822.06,7822.06,7822.06,344000000
2010/8/12,10:24:00,7822.04,7822.04,7822.04,7822.04,338000000
2010/8/12,10:25:00,7823.31,7823.31,7823.31,7823.31,311000000
2010/8/12,10:26:00,7820.42,7820.42,7820.42,7820.42,335000000
2010/8/12,10:27:00,7820.70,7820.70,7820.70,7820.70,363000000
2010/8/12,10:28:00,7819.26,7819.26,7819.26,7819.26,381000000
2010/8/12,10:29:00,7822.18,7822.18,7822.18,7822.18,339000000
2010/8/12,10:30:00,7820.82,7820.82,7820.82,7820.82,333000000
2010/8/12,10:31:00,7820.91,7820.91,7820.91,7820.91,324000000
2010/8/12,10:32:00,7821.09,7821.09,7821.09,7821.09,289000000
2010/8/12,10:33:00,7820.81,7820.81,7820.81,7820.81,301000000
2010/8/12,10:34:00,7821.46,7821.46,7821.46,7821.46,301000000
2010/8/12,10:35:00,7823.54,7823.54,7823.54,7823.54,340000000
2010/8/12,10:36:00,7825.14,7825.14,7825.14,7825.14,345000000
2010/8/12,10:37:00,7827.85,7827.85,7827.85,7827.85,338000000
2010/8/12,10:38:00,7830.55,7830.55,7830.55,7830.55,377000000
2010/8/12,10:39:00,7836.17,7836.17,7836.17,7836.17,439000000
2010/8/12,10:40:00,7836.79,7836.79,7836.79,7836.79,505000000
2010/8/12,10:41:00,7837.27,7837.27,7837.27,7837.27,550000000
2010/8/12,10:42:00,7837.38,7837.38,7837.38,7837.38,469000000
2010/8/12,10:43:00,7835.64,7835.64,7835.64,7835.64,459000000
2010/8/12,10:44:00,7835.13,7835.13,7835.13,7835.13,432000000
2010/8/12,10:45:00,7834.61,7834.61,7834.61,7834.61,403000000
2010/8/12,10:46:00,7833.97,7833.97,7833.97,7833.97,428000000
2010/8/12,10:47:00,7830.93,7830.93,7830.93,7830.93,351000000
2010/8/12,10:48:00,7829.60,7829.60,7829.60,7829.60,405000000
2010/8/12,10:49:00,7827.55,7827.55,7827.55,7827.55,427000000
2010/8/12,10:50:00,7826.57,7826.57,7826.57,7826.57,337000000
2010/8/12,10:51:00,7825.58,7825.58,7825.58,7825.58,356000000
2010/8/12,10:52:00,7824.60,7824.60,7824.60,7824.60,296000000
2010/8/12,10:53:00,7825.50,7825.50,7825.50,7825.50,270000000
2010/8/12,10:54:00,7827.24,7827.24,7827.24,7827.24,285000000
2010/8/12,10:55:00,7828.23,7828.23,7828.23,7828.23,245000000
2010/8/12,10:56:00,7826.38,7826.38,7826.38,7826.38,293000000
2010/8/12,10:57:00,7826.11,7826.11,7826.11,7826.11,200000000
2010/8/12,10:58:00,7825.12,7825.12,7825.12,7825.12,227000000
2010/8/12,10:59:00,7823.41,7823.41,7823.41,7823.41,238000000
2010/8/12,11:00:00,7821.56,7821.56,7821.56,7821.56,254000000
2010/8/12,11:01:00,7820.90,7820.90,7820.90,7820.90,254000000
2010/8/12,11:02:00,7822.43,7822.43,7822.43,7822.43,306000000
2010/8/12,11:03:00,7824.28,7824.28,7824.28,7824.28,264000000
2010/8/12,11:04:00,7821.94,7821.94,7821.94,7821.94,251000000
2010/8/12,11:05:00,7825.27,7825.27,7825.27,7825.27,243000000
2010/8/12,11:06:00,7825.60,7825.60,7825.60,7825.60,209000000
2010/8/12,11:07:00,7823.60,7823.60,7823.60,7823.60,432000000
2010/8/12,11:08:00,7825.52,7825.52,7825.52,7825.52,267000000
2010/8/12,11:09:00,7825.71,7825.71,7825.71,7825.71,223000000
2010/8/12,11:10:00,7822.42,7822.42,7822.42,7822.42,234000000
2010/8/12,11:11:00,7823.36,7823.36,7823.36,7823.36,245000000
2010/8/12,11:12:00,7821.82,7821.82,7821.82,7821.82,274000000
2010/8/12,11:13:00,7821.31,7821.31,7821.31,7821.31,236000000
2010/8/12,11:14:00,7820.23,7820.23,7820.23,7820.23,251000000
2010/8/12,11:15:00,7821.47,7821.47,7821.47,7821.47,281000000
2010/8/12,11:16:00,7816.37,7816.37,7816.37,7816.37,318000000
2010/8/12,11:17:00,7813.75,7813.75,7813.75,7813.75,307000000
2010/8/12,11:18:00,7813.12,7813.12,7813.12,7813.12,272000000
2010/8/12,11:19:00,7811.61,7811.61,7811.61,7811.61,281000000
2010/8/12,11:20:00,7812.81,7812.81,7812.81,7812.81,331000000
2010/8/12,11:21:00,7812.11,7812.11,7812.11,7812.11,311000000
2010/8/12,11:22:00,7811.54,7811.54,7811.54,7811.54,278000000
2010/8/12,11:23:00,7810.14,7810.14,7810.14,7810.14,296000000
2010/8/12,11:24:00,7808.87,7808.87,7808.87,7808.87,438000000
2010/8/12,11:25:00,7805.34,7805.34,7805.34,7805.34,361000000
2010/8/12,11:26:00,7805.69,7805.69,7805.69,7805.69,357000000
2010/8/12,11:27:00,7807.20,7807.20,7807.20,7807.20,284000000
2010/8/12,11:28:00,7807.52,7807.52,7807.52,7807.52,258000000
2010/8/12,11:29:00,7807.36,7807.36,7807.36,7807.36,264000000
2010/8/12,11:30:00,7808.09,7808.09,7808.09,7808.09,269000000
2010/8/12,11:31:00,7807.16,7807.16,7807.16,7807.16,241000000
2010/8/12,11:32:00,7808.77,7808.77,7808.77,7808.77,271000000
2010/8/12,11:33:00,7809.38,7809.38,7809.38,7809.38,230000000
2010/8/12,11:34:00,7807.60,7807.60,7807.60,7807.60,270000000
2010/8/12,11:35:00,7810.30,7810.30,7810.30,7810.30,245000000
2010/8/12,11:36:00,7810.12,7810.12,7810.12,7810.12,216000000
2010/8/12,11:37:00,7811.75,7811.75,7811.75,7811.75,228000000
2010/8/12,11:38:00,7812.54,7812.54,7812.54,7812.54,237000000
2010/8/12,11:39:00,7813.62,7813.62,7813.62,7813.62,323000000
2010/8/12,11:40:00,7815.14,7815.14,7815.14,7815.14,297000000
2010/8/12,11:41:00,7816.72,7816.72,7816.72,7816.72,275000000
2010/8/12,11:42:00,7815.25,7815.25,7815.25,7815.25,310000000
2010/8/12,11:43:00,7815.49,7815.49,7815.49,7815.49,240000000
2010/8/12,11:44:00,7815.29,7815.29,7815.29,7815.29,306000000
2010/8/12,11:45:00,7813.18,7813.18,7813.18,7813.18,278000000
2010/8/12,11:46:00,7814.92,7814.92,7814.92,7814.92,275000000
2010/8/12,11:47:00,7814.45,7814.45,7814.45,7814.45,268000000
2010/8/12,11:48:00,7813.36,7813.36,7813.36,7813.36,352000000
2010/8/12,11:49:00,7814.45,7814.45,7814.45,7814.45,322000000
2010/8/12,11:50:00,7812.68,7812.68,7812.68,7812.68,308000000
2010/8/12,11:51:00,7811.30,7811.30,7811.30,7811.30,271000000
2010/8/12,11:52:00,7814.08,7814.08,7814.08,7814.08,311000000
2010/8/12,11:53:00,7814.50,7814.50,7814.50,7814.50,237000000
2010/8/12,11:54:00,7817.67,7817.67,7817.67,7817.67,225000000
2010/8/12,11:55:00,7815.45,7815.45,7815.45,7815.45,227000000
2010/8/12,11:56:00,7815.42,7815.42,7815.42,7815.42,287000000
2010/8/12,11:57:00,7815.94,7815.94,7815.94,7815.94,328000000
2010/8/12,11:58:00,7816.60,7816.60,7816.60,7816.60,351000000
2010/8/12,11:59:00,7815.56,7815.56,7815.56,7815.56,296000000
2010/8/12,12:00:00,7817.27,7817.27,7817.27,7817.27,265000000
2010/8/12,12:01:00,7818.52,7818.52,7818.52,7818.52,296000000
2010/8/12,12:02:00,7819.94,7819.94,7819.94,7819.94,285000000
2010/8/12,12:03:00,7821.59,7821.59,7821.59,7821.59,319000000
2010/8/12,12:04:00,7821.37,7821.37,7821.37,7821.37,262000000
2010/8/12,12:05:00,7820.07,7820.07,7820.07,7820.07,324000000
2010/8/12,12:06:00,7821.18,7821.18,7821.18,7821.18,268000000
2010/8/12,12:07:00,7819.19,7819.19,7819.19,7819.19,227000000
2010/8/12,12:08:00,7818.76,7818.76,7818.76,7818.76,238000000
2010/8/12,12:09:00,7820.92,7820.92,7820.92,7820.92,266000000
2010/8/12,12:10:00,7819.95,7819.95,7819.95,7819.95,278000000
2010/8/12,12:11:00,7818.27,7818.27,7818.27,7818.27,297000000
2010/8/12,12:12:00,7815.84,7815.84,7815.84,7815.84,287000000
2010/8/12,12:13:00,7817.22,7817.22,7817.22,7817.22,295000000
2010/8/12,12:14:00,7815.97,7815.97,7815.97,7815.97,336000000
2010/8/12,12:15:00,7816.41,7816.41,7816.41,7816.41,318000000
2010/8/12,12:16:00,7817.93,7817.93,7817.93,7817.93,310000000
2010/8/12,12:17:00,7817.78,7817.78,7817.78,7817.78,315000000
2010/8/12,12:18:00,7812.06,7812.06,7812.06,7812.06,376000000
2010/8/12,12:19:00,7816.93,7816.93,7816.93,7816.93,345000000
2010/8/12,12:20:00,7814.43,7814.43,7814.43,7814.43,277000000
2010/8/12,12:21:00,7814.55,7814.55,7814.55,7814.55,271000000
2010/8/12,12:22:00,7813.05,7813.05,7813.05,7813.05,252000000
2010/8/12,12:23:00,7813.65,7813.65,7813.65,7813.65,264000000
2010/8/12,12:24:00,7813.31,7813.31,7813.31,7813.31,288000000
2010/8/12,12:25:00,7811.20,7811.20,7811.20,7811.20,304000000
2010/8/12,12:26:00,7811.86,7811.86,7811.86,7811.86,306000000
2010/8/12,12:27:00,7809.44,7809.44,7809.44,7809.44,370000000
2010/8/12,12:28:00,7810.75,7810.75,7810.75,7810.75,364000000
2010/8/12,12:29:00,7808.87,7808.87,7808.87,7808.87,298000000
2010/8/12,12:30:00,7808.55,7808.55,7808.55,7808.55,318000000
2010/8/12,12:31:00,7807.63,7807.63,7807.63,7807.63,284000000
2010/8/12,12:32:00,7806.68,7806.68,7806.68,7806.68,269000000
2010/8/12,12:33:00,7807.78,7807.78,7807.78,7807.78,279000000
2010/8/12,12:34:00,7807.75,7807.75,7807.75,7807.75,339000000
2010/8/12,12:35:00,7810.53,7810.53,7810.53,7810.53,298000000
2010/8/12,12:36:00,7809.63,7809.63,7809.63,7809.63,290000000
2010/8/12,12:37:00,7810.94,7810.94,7810.94,7810.94,292000000
2010/8/12,12:38:00,7811.29,7811.29,7811.29,7811.29,272000000
2010/8/12,12:39:00,7811.87,7811.87,7811.87,7811.87,293000000
2010/8/12,12:40:00,7813.30,7813.30,7813.30,7813.30,267000000
2010/8/12,12:41:00,7814.02,7814.02,7814.02,7814.02,237000000
2010/8/12,12:42:00,7815.08,7815.08,7815.08,7815.08,291000000
2010/8/12,12:43:00,7814.24,7814.24,7814.24,7814.24,327000000
2010/8/12,12:44:00,7816.27,7816.27,7816.27,7816.27,370000000
2010/8/12,12:45:00,7817.54,7817.54,7817.54,7817.54,290000000
2010/8/12,12:46:00,7818.86,7818.86,7818.86,7818.86,345000000
2010/8/12,12:47:00,7818.76,7818.76,7818.76,7818.76,368000000
2010/8/12,12:48:00,7819.60,7819.60,7819.60,7819.60,347000000
2010/8/12,12:49:00,7821.34,7821.34,7821.34,7821.34,304000000
2010/8/12,12:50:00,7820.25,7820.25,7820.25,7820.25,270000000
2010/8/12,12:51:00,7821.29,7821.29,7821.29,7821.29,299000000
2010/8/12,12:52:00,7820.19,7820.19,7820.19,7820.19,333000000
2010/8/12,12:53:00,7819.75,7819.75,7819.75,7819.75,357000000
2010/8/12,12:54:00,7821.21,7821.21,7821.21,7821.21,393000000
2010/8/12,12:55:00,7822.73,7822.73,7822.73,7822.73,335000000
2010/8/12,12:56:00,7819.84,7819.84,7819.84,7819.84,275000000
2010/8/12,12:57:00,7821.82,7821.82,7821.82,7821.82,311000000
2010/8/12,12:58:00,7821.96,7821.96,7821.96,7821.96,310000000
2010/8/12,12:59:00,7822.56,7822.56,7822.56,7822.56,320000000
2010/8/12,13:00:00,7821.72,7821.72,7821.72,7821.72,395000000
2010/8/12,13:01:00,7824.61,7824.61,7824.61,7824.61,430000000
2010/8/12,13:02:00,7825.17,7825.17,7825.17,7825.17,547000000
2010/8/12,13:03:00,7827.92,7827.92,7827.92,7827.92,398000000
2010/8/12,13:04:00,7829.57,7829.57,7829.57,7829.57,468000000
2010/8/12,13:05:00,7830.27,7830.27,7830.27,7830.27,423000000
2010/8/12,13:06:00,7833.66,7833.66,7833.66,7833.66,444000000
2010/8/12,13:07:00,7834.20,7834.20,7834.20,7834.20,430000000
2010/8/12,13:08:00,7835.34,7835.34,7835.34,7835.34,483000000
2010/8/12,13:09:00,7833.42,7833.42,7833.42,7833.42,506000000
2010/8/12,13:10:00,7830.71,7830.71,7830.71,7830.71,589000000
2010/8/12,13:11:00,7834.39,7834.39,7834.39,7834.39,524000000
2010/8/12,13:12:00,7832.87,7832.87,7832.87,7832.87,436000000
2010/8/12,13:13:00,7833.74,7833.74,7833.74,7833.74,421000000
2010/8/12,13:14:00,7832.18,7832.18,7832.18,7832.18,430000000
2010/8/12,13:15:00,7834.19,7834.19,7834.19,7834.19,434000000
2010/8/12,13:16:00,7835.13,7835.13,7835.13,7835.13,473000000
2010/8/12,13:17:00,7835.85,7835.85,7835.85,7835.85,521000000
2010/8/12,13:18:00,7835.02,7835.02,7835.02,7835.02,505000000
2010/8/12,13:19:00,7837.28,7837.28,7837.28,7837.28,573000000
2010/8/12,13:20:00,7834.57,7834.57,7834.57,7834.57,655000000
2010/8/12,13:21:00,7833.64,7833.64,7833.64,7833.64,582000000
2010/8/12,13:22:00,7832.83,7832.83,7832.83,7832.83,649000000
2010/8/12,13:23:00,7832.39,7832.39,7832.39,7832.39,690000000
2010/8/12,13:24:00,7833.30,7833.30,7833.30,7833.30,649000000
2010/8/12,13:25:00,7830.84,7830.84,7830.84,7830.84,702000000
2010/8/12,13:26:00,7830.84,7830.84,7830.84,7830.84,0
2010/8/12,13:27:00,7830.84,7830.84,7830.84,7830.84,0
2010/8/12,13:28:00,7830.84,7830.84,7830.84,7830.84,0
2010/8/12,13:29:00,7830.84,7830.84,7830.84,7830.84,0
2010/8/12,13:30:00,7829.79,7829.79,7829.79,7829.79,1216032768
2010/8/13,09:01:00,7845.98,7845.98,7845.98,7845.98,3080000000
2010/8/13,09:02:00,7851.30,7851.30,7851.30,7851.30,1290000000
2010/8/13,09:03:00,7852.02,7852.02,7852.02,7852.02,1388000000
2010/8/13,09:04:00,7850.48,7850.48,7850.48,7850.48,1063000000
2010/8/13,09:05:00,7847.30,7847.30,7847.30,7847.30,941000000
2010/8/13,09:06:00,7846.66,7846.66,7846.66,7846.66,966000000
2010/8/13,09:07:00,7840.00,7840.00,7840.00,7840.00,784000000
2010/8/13,09:08:00,7839.92,7839.92,7839.92,7839.92,789000000
2010/8/13,09:09:00,7840.04,7840.04,7840.04,7840.04,850000000
2010/8/13,09:10:00,7840.22,7840.22,7840.22,7840.22,853000000
2010/8/13,09:11:00,7844.40,7844.40,7844.40,7844.40,820000000
2010/8/13,09:12:00,7842.80,7842.80,7842.80,7842.80,713000000
2010/8/13,09:13:00,7840.29,7840.29,7840.29,7840.29,830000000
2010/8/13,09:14:00,7835.74,7835.74,7835.74,7835.74,912000000
2010/8/13,09:15:00,7832.52,7832.52,7832.52,7832.52,712000000
2010/8/13,09:16:00,7830.46,7830.46,7830.46,7830.46,671000000
2010/8/13,09:17:00,7830.76,7830.76,7830.76,7830.76,725000000
2010/8/13,09:18:00,7833.38,7833.38,7833.38,7833.38,732000000
2010/8/13,09:19:00,7836.00,7836.00,7836.00,7836.00,729000000
2010/8/13,09:20:00,7836.98,7836.98,7836.98,7836.98,642000000
2010/8/13,09:21:00,7841.88,7841.88,7841.88,7841.88,666000000
2010/8/13,09:22:00,7844.04,7844.04,7844.04,7844.04,672000000
2010/8/13,09:23:00,7847.13,7847.13,7847.13,7847.13,923000000
2010/8/13,09:24:00,7847.66,7847.66,7847.66,7847.66,874000000
2010/8/13,09:25:00,7849.85,7849.85,7849.85,7849.85,806000000
2010/8/13,09:26:00,7848.47,7848.47,7848.47,7848.47,750000000
2010/8/13,09:27:00,7848.17,7848.17,7848.17,7848.17,628000000
2010/8/13,09:28:00,7844.96,7844.96,7844.96,7844.96,748000000
2010/8/13,09:29:00,7841.84,7841.84,7841.84,7841.84,709000000
2010/8/13,09:30:00,7843.55,7843.55,7843.55,7843.55,613000000
2010/8/13,09:31:00,7843.46,7843.46,7843.46,7843.46,492000000
2010/8/13,09:32:00,7845.57,7845.57,7845.57,7845.57,517000000
2010/8/13,09:33:00,7847.29,7847.29,7847.29,7847.29,542000000
2010/8/13,09:34:00,7848.45,7848.45,7848.45,7848.45,551000000
2010/8/13,09:35:00,7850.03,7850.03,7850.03,7850.03,556000000
2010/8/13,09:36:00,7850.80,7850.80,7850.80,7850.80,568000000
2010/8/13,09:37:00,7851.36,7851.36,7851.36,7851.36,576000000
2010/8/13,09:38:00,7853.48,7853.48,7853.48,7853.48,505000000
2010/8/13,09:39:00,7851.97,7851.97,7851.97,7851.97,553000000
2010/8/13,09:40:00,7854.80,7854.80,7854.80,7854.80,547000000
2010/8/13,09:41:00,7856.01,7856.01,7856.01,7856.01,535000000
2010/8/13,09:42:00,7855.72,7855.72,7855.72,7855.72,570000000
2010/8/13,09:43:00,7856.15,7856.15,7856.15,7856.15,520000000
2010/8/13,09:44:00,7858.12,7858.12,7858.12,7858.12,486000000
2010/8/13,09:45:00,7851.44,7851.44,7851.44,7851.44,519000000
2010/8/13,09:46:00,7853.91,7853.91,7853.91,7853.91,532000000
2010/8/13,09:47:00,7851.71,7851.71,7851.71,7851.71,493000000
2010/8/13,09:48:00,7852.60,7852.60,7852.60,7852.60,411000000
2010/8/13,09:49:00,7854.99,7854.99,7854.99,7854.99,487000000
2010/8/13,09:50:00,7855.41,7855.41,7855.41,7855.41,430000000
2010/8/13,09:51:00,7851.18,7851.18,7851.18,7851.18,418000000
2010/8/13,09:52:00,7853.94,7853.94,7853.94,7853.94,405000000
2010/8/13,09:53:00,7854.43,7854.43,7854.43,7854.43,458000000
2010/8/13,09:54:00,7853.78,7853.78,7853.78,7853.78,469000000
2010/8/13,09:55:00,7855.59,7855.59,7855.59,7855.59,390000000
2010/8/13,09:56:00,7853.54,7853.54,7853.54,7853.54,477000000
2010/8/13,09:57:00,7852.50,7852.50,7852.50,7852.50,492000000
2010/8/13,09:58:00,7850.94,7850.94,7850.94,7850.94,491000000
2010/8/13,09:59:00,7856.24,7856.24,7856.24,7856.24,439000000
2010/8/13,10:00:00,7854.57,7854.57,7854.57,7854.57,536000000
2010/8/13,10:01:00,7855.22,7855.22,7855.22,7855.22,503000000
2010/8/13,10:02:00,7854.68,7854.68,7854.68,7854.68,585000000
2010/8/13,10:03:00,7856.88,7856.88,7856.88,7856.88,620000000
2010/8/13,10:04:00,7857.98,7857.98,7857.98,7857.98,566000000
2010/8/13,10:05:00,7854.76,7854.76,7854.76,7854.76,502000000
2010/8/13,10:06:00,7852.25,7852.25,7852.25,7852.25,520000000
2010/8/13,10:07:00,7853.04,7853.04,7853.04,7853.04,452000000
2010/8/13,10:08:00,7851.52,7851.52,7851.52,7851.52,430000000
2010/8/13,10:09:00,7849.54,7849.54,7849.54,7849.54,492000000
2010/8/13,10:10:00,7847.17,7847.17,7847.17,7847.17,675000000
2010/8/13,10:11:00,7842.84,7842.84,7842.84,7842.84,630000000
2010/8/13,10:12:00,7841.42,7841.42,7841.42,7841.42,646000000
2010/8/13,10:13:00,7838.75,7838.75,7838.75,7838.75,778000000
2010/8/13,10:14:00,7838.75,7838.75,7838.75,7838.75,522000000
2010/8/13,10:15:00,7839.64,7839.64,7839.64,7839.64,490000000
2010/8/13,10:16:00,7841.03,7841.03,7841.03,7841.03,440000000
2010/8/13,10:17:00,7842.19,7842.19,7842.19,7842.19,364000000
2010/8/13,10:18:00,7847.31,7847.31,7847.31,7847.31,464000000
2010/8/13,10:19:00,7846.54,7846.54,7846.54,7846.54,406000000
2010/8/13,10:20:00,7846.00,7846.00,7846.00,7846.00,371000000
2010/8/13,10:21:00,7846.08,7846.08,7846.08,7846.08,369000000
2010/8/13,10:22:00,7845.04,7845.04,7845.04,7845.04,325000000
2010/8/13,10:23:00,7846.46,7846.46,7846.46,7846.46,376000000
2010/8/13,10:24:00,7844.54,7844.54,7844.54,7844.54,355000000
2010/8/13,10:25:00,7844.90,7844.90,7844.90,7844.90,366000000
2010/8/13,10:26:00,7844.62,7844.62,7844.62,7844.62,365000000
2010/8/13,10:27:00,7847.02,7847.02,7847.02,7847.02,333000000
2010/8/13,10:28:00,7848.08,7848.08,7848.08,7848.08,344000000
2010/8/13,10:29:00,7849.12,7849.12,7849.12,7849.12,324000000
2010/8/13,10:30:00,7850.05,7850.05,7850.05,7850.05,384000000
2010/8/13,10:31:00,7850.28,7850.28,7850.28,7850.28,493000000
2010/8/13,10:32:00,7852.32,7852.32,7852.32,7852.32,353000000
2010/8/13,10:33:00,7853.64,7853.64,7853.64,7853.64,449000000
2010/8/13,10:34:00,7852.46,7852.46,7852.46,7852.46,447000000
2010/8/13,10:35:00,7852.58,7852.58,7852.58,7852.58,407000000
2010/8/13,10:36:00,7852.77,7852.77,7852.77,7852.77,395000000
2010/8/13,10:37:00,7852.81,7852.81,7852.81,7852.81,449000000
2010/8/13,10:38:00,7852.57,7852.57,7852.57,7852.57,354000000
2010/8/13,10:39:00,7853.53,7853.53,7853.53,7853.53,388000000
2010/8/13,10:40:00,7854.90,7854.90,7854.90,7854.90,471000000
2010/8/13,10:41:00,7856.34,7856.34,7856.34,7856.34,479000000
2010/8/13,10:42:00,7856.49,7856.49,7856.49,7856.49,405000000
2010/8/13,10:43:00,7855.81,7855.81,7855.81,7855.81,422000000
2010/8/13,10:44:00,7858.98,7858.98,7858.98,7858.98,490000000
2010/8/13,10:45:00,7857.29,7857.29,7857.29,7857.29,535000000
2010/8/13,10:46:00,7857.28,7857.28,7857.28,7857.28,516000000
2010/8/13,10:47:00,7853.81,7853.81,7853.81,7853.81,425000000
2010/8/13,10:48:00,7856.16,7856.16,7856.16,7856.16,344000000
2010/8/13,10:49:00,7857.14,7857.14,7857.14,7857.14,366000000
2010/8/13,10:50:00,7855.39,7855.39,7855.39,7855.39,341000000
2010/8/13,10:51:00,7855.35,7855.35,7855.35,7855.35,352000000
2010/8/13,10:52:00,7856.29,7856.29,7856.29,7856.29,267000000
2010/8/13,10:53:00,7856.13,7856.13,7856.13,7856.13,276000000
2010/8/13,10:54:00,7855.96,7855.96,7855.96,7855.96,333000000
2010/8/13,10:55:00,7855.10,7855.10,7855.10,7855.10,306000000
2010/8/13,10:56:00,7849.28,7849.28,7849.28,7849.28,384000000
2010/8/13,10:57:00,7854.32,7854.32,7854.32,7854.32,353000000
2010/8/13,10:58:00,7853.15,7853.15,7853.15,7853.15,284000000
2010/8/13,10:59:00,7853.02,7853.02,7853.02,7853.02,315000000
2010/8/13,11:00:00,7853.30,7853.30,7853.30,7853.30,330000000
2010/8/13,11:01:00,7853.36,7853.36,7853.36,7853.36,301000000
2010/8/13,11:02:00,7854.90,7854.90,7854.90,7854.90,414000000
2010/8/13,11:03:00,7855.12,7855.12,7855.12,7855.12,469000000
2010/8/13,11:04:00,7854.63,7854.63,7854.63,7854.63,386000000
2010/8/13,11:05:00,7852.58,7852.58,7852.58,7852.58,441000000
2010/8/13,11:06:00,7854.90,7854.90,7854.90,7854.90,432000000
2010/8/13,11:07:00,7854.33,7854.33,7854.33,7854.33,394000000
2010/8/13,11:08:00,7855.86,7855.86,7855.86,7855.86,353000000
2010/8/13,11:09:00,7851.64,7851.64,7851.64,7851.64,356000000
2010/8/13,11:10:00,7851.49,7851.49,7851.49,7851.49,415000000
2010/8/13,11:11:00,7846.69,7846.69,7846.69,7846.69,664000000
2010/8/13,11:12:00,7846.59,7846.59,7846.59,7846.59,400000000
2010/8/13,11:13:00,7847.06,7847.06,7847.06,7847.06,428000000
2010/8/13,11:14:00,7846.82,7846.82,7846.82,7846.82,388000000
2010/8/13,11:15:00,7845.34,7845.34,7845.34,7845.34,422000000
2010/8/13,11:16:00,7845.87,7845.87,7845.87,7845.87,366000000
2010/8/13,11:17:00,7845.94,7845.94,7845.94,7845.94,319000000
2010/8/13,11:18:00,7845.63,7845.63,7845.63,7845.63,344000000
2010/8/13,11:19:00,7847.29,7847.29,7847.29,7847.29,288000000
2010/8/13,11:20:00,7845.96,7845.96,7845.96,7845.96,262000000
2010/8/13,11:21:00,7845.43,7845.43,7845.43,7845.43,328000000
2010/8/13,11:22:00,7845.77,7845.77,7845.77,7845.77,283000000
2010/8/13,11:23:00,7847.29,7847.29,7847.29,7847.29,276000000
2010/8/13,11:24:00,7849.28,7849.28,7849.28,7849.28,302000000
2010/8/13,11:25:00,7849.51,7849.51,7849.51,7849.51,307000000
2010/8/13,11:26:00,7850.99,7850.99,7850.99,7850.99,280000000
2010/8/13,11:27:00,7851.76,7851.76,7851.76,7851.76,331000000
2010/8/13,11:28:00,7852.38,7852.38,7852.38,7852.38,347000000
2010/8/13,11:29:00,7852.06,7852.06,7852.06,7852.06,303000000
2010/8/13,11:30:00,7853.06,7853.06,7853.06,7853.06,336000000
2010/8/13,11:31:00,7853.76,7853.76,7853.76,7853.76,307000000
2010/8/13,11:32:00,7855.77,7855.77,7855.77,7855.77,333000000
2010/8/13,11:33:00,7855.26,7855.26,7855.26,7855.26,311000000
2010/8/13,11:34:00,7855.88,7855.88,7855.88,7855.88,385000000
2010/8/13,11:35:00,7855.33,7855.33,7855.33,7855.33,345000000
2010/8/13,11:36:00,7856.94,7856.94,7856.94,7856.94,356000000
2010/8/13,11:37:00,7857.04,7857.04,7857.04,7857.04,389000000
2010/8/13,11:38:00,7858.33,7858.33,7858.33,7858.33,391000000
2010/8/13,11:39:00,7859.72,7859.72,7859.72,7859.72,349000000
2010/8/13,11:40:00,7857.96,7857.96,7857.96,7857.96,393000000
2010/8/13,11:41:00,7857.92,7857.92,7857.92,7857.92,322000000
2010/8/13,11:42:00,7858.87,7858.87,7858.87,7858.87,308000000
2010/8/13,11:43:00,7859.66,7859.66,7859.66,7859.66,298000000
2010/8/13,11:44:00,7860.42,7860.42,7860.42,7860.42,394000000
2010/8/13,11:45:00,7861.30,7861.30,7861.30,7861.30,412000000
2010/8/13,11:46:00,7863.67,7863.67,7863.67,7863.67,410000000
2010/8/13,11:47:00,7869.79,7869.79,7869.79,7869.79,639000000
2010/8/13,11:48:00,7873.20,7873.20,7873.20,7873.20,596000000
2010/8/13,11:49:00,7877.25,7877.25,7877.25,7877.25,530000000
2010/8/13,11:50:00,7880.83,7880.83,7880.83,7880.83,548000000
2010/8/13,11:51:00,7883.50,7883.50,7883.50,7883.50,589000000
2010/8/13,11:52:00,7884.58,7884.58,7884.58,7884.58,497000000
2010/8/13,11:53:00,7883.68,7883.68,7883.68,7883.68,436000000
2010/8/13,11:54:00,7886.29,7886.29,7886.29,7886.29,414000000
2010/8/13,11:55:00,7883.72,7883.72,7883.72,7883.72,330000000
2010/8/13,11:56:00,7882.44,7882.44,7882.44,7882.44,408000000
2010/8/13,11:57:00,7882.74,7882.74,7882.74,7882.74,296000000
2010/8/13,11:58:00,7882.53,7882.53,7882.53,7882.53,335000000
2010/8/13,11:59:00,7881.46,7881.46,7881.46,7881.46,330000000
2010/8/13,12:00:00,7881.58,7881.58,7881.58,7881.58,305000000
2010/8/13,12:01:00,7883.00,7883.00,7883.00,7883.00,323000000
2010/8/13,12:02:00,7884.27,7884.27,7884.27,7884.27,311000000
2010/8/13,12:03:00,7885.12,7885.12,7885.12,7885.12,344000000
2010/8/13,12:04:00,7884.77,7884.77,7884.77,7884.77,318000000
2010/8/13,12:05:00,7884.68,7884.68,7884.68,7884.68,308000000
2010/8/13,12:06:00,7883.47,7883.47,7883.47,7883.47,279000000
2010/8/13,12:07:00,7885.50,7885.50,7885.50,7885.50,344000000
2010/8/13,12:08:00,7883.71,7883.71,7883.71,7883.71,304000000
2010/8/13,12:09:00,7884.87,7884.87,7884.87,7884.87,239000000
2010/8/13,12:10:00,7882.87,7882.87,7882.87,7882.87,268000000
2010/8/13,12:11:00,7881.82,7881.82,7881.82,7881.82,248000000
2010/8/13,12:12:00,7880.73,7880.73,7880.73,7880.73,221000000
2010/8/13,12:13:00,7882.89,7882.89,7882.89,7882.89,274000000
2010/8/13,12:14:00,7880.82,7880.82,7880.82,7880.82,273000000
2010/8/13,12:15:00,7883.18,7883.18,7883.18,7883.18,330000000
2010/8/13,12:16:00,7886.00,7886.00,7886.00,7886.00,554000000
2010/8/13,12:17:00,7889.40,7889.40,7889.40,7889.40,604000000
2010/8/13,12:18:00,7890.17,7890.17,7890.17,7890.17,431000000
2010/8/13,12:19:00,7891.54,7891.54,7891.54,7891.54,389000000
2010/8/13,12:20:00,7894.94,7894.94,7894.94,7894.94,544000000
2010/8/13,12:21:00,7898.39,7898.39,7898.39,7898.39,584000000
2010/8/13,12:22:00,7896.52,7896.52,7896.52,7896.52,434000000
2010/8/13,12:23:00,7895.92,7895.92,7895.92,7895.92,405000000
2010/8/13,12:24:00,7896.72,7896.72,7896.72,7896.72,435000000
2010/8/13,12:25:00,7896.70,7896.70,7896.70,7896.70,392000000
2010/8/13,12:26:00,7894.94,7894.94,7894.94,7894.94,299000000
2010/8/13,12:27:00,7894.12,7894.12,7894.12,7894.12,380000000
2010/8/13,12:28:00,7894.54,7894.54,7894.54,7894.54,321000000
2010/8/13,12:29:00,7893.25,7893.25,7893.25,7893.25,309000000
2010/8/13,12:30:00,7895.67,7895.67,7895.67,7895.67,360000000
2010/8/13,12:31:00,7899.51,7899.51,7899.51,7899.51,442000000
2010/8/13,12:32:00,7901.35,7901.35,7901.35,7901.35,365000000
2010/8/13,12:33:00,7900.59,7900.59,7900.59,7900.59,350000000
2010/8/13,12:34:00,7901.81,7901.81,7901.81,7901.81,339000000
2010/8/13,12:35:00,7900.86,7900.86,7900.86,7900.86,410000000
2010/8/13,12:36:00,7901.43,7901.43,7901.43,7901.43,363000000
2010/8/13,12:37:00,7900.97,7900.97,7900.97,7900.97,470000000
2010/8/13,12:38:00,7903.29,7903.29,7903.29,7903.29,386000000
2010/8/13,12:39:00,7902.55,7902.55,7902.55,7902.55,313000000
2010/8/13,12:40:00,7902.50,7902.50,7902.50,7902.50,322000000
2010/8/13,12:41:00,7902.60,7902.60,7902.60,7902.60,332000000
2010/8/13,12:42:00,7901.07,7901.07,7901.07,7901.07,352000000
2010/8/13,12:43:00,7902.18,7902.18,7902.18,7902.18,404000000
2010/8/13,12:44:00,7899.18,7899.18,7899.18,7899.18,391000000
2010/8/13,12:45:00,7899.23,7899.23,7899.23,7899.23,392000000
2010/8/13,12:46:00,7899.37,7899.37,7899.37,7899.37,319000000
2010/8/13,12:47:00,7898.88,7898.88,7898.88,7898.88,362000000
2010/8/13,12:48:00,7897.90,7897.90,7897.90,7897.90,331000000
2010/8/13,12:49:00,7897.53,7897.53,7897.53,7897.53,323000000
2010/8/13,12:50:00,7895.64,7895.64,7895.64,7895.64,317000000
2010/8/13,12:51:00,7895.49,7895.49,7895.49,7895.49,377000000
2010/8/13,12:52:00,7895.10,7895.10,7895.10,7895.10,425000000
2010/8/13,12:53:00,7895.49,7895.49,7895.49,7895.49,360000000
2010/8/13,12:54:00,7894.98,7894.98,7894.98,7894.98,350000000
2010/8/13,12:55:00,7892.71,7892.71,7892.71,7892.71,428000000
2010/8/13,12:56:00,7892.34,7892.34,7892.34,7892.34,388000000
2010/8/13,12:57:00,7891.81,7891.81,7891.81,7891.81,440000000
2010/8/13,12:58:00,7894.61,7894.61,7894.61,7894.61,344000000
2010/8/13,12:59:00,7894.35,7894.35,7894.35,7894.35,389000000
2010/8/13,13:00:00,7894.99,7894.99,7894.99,7894.99,434000000
2010/8/13,13:01:00,7896.85,7896.85,7896.85,7896.85,459000000
2010/8/13,13:02:00,7899.98,7899.98,7899.98,7899.98,400000000
2010/8/13,13:03:00,7900.35,7900.35,7900.35,7900.35,384000000
2010/8/13,13:04:00,7900.93,7900.93,7900.93,7900.93,429000000
2010/8/13,13:05:00,7901.53,7901.53,7901.53,7901.53,459000000
2010/8/13,13:06:00,7904.60,7904.60,7904.60,7904.60,390000000
2010/8/13,13:07:00,7905.79,7905.79,7905.79,7905.79,464000000
2010/8/13,13:08:00,7905.66,7905.66,7905.66,7905.66,460000000
2010/8/13,13:09:00,7903.03,7903.03,7903.03,7903.03,495000000
2010/8/13,13:10:00,7902.78,7902.78,7902.78,7902.78,436000000
2010/8/13,13:11:00,7902.99,7902.99,7902.99,7902.99,441000000
2010/8/13,13:12:00,7905.68,7905.68,7905.68,7905.68,437000000
2010/8/13,13:13:00,7903.68,7903.68,7903.68,7903.68,510000000
2010/8/13,13:14:00,7906.35,7906.35,7906.35,7906.35,795000000
2010/8/13,13:15:00,7906.00,7906.00,7906.00,7906.00,501000000
2010/8/13,13:16:00,7903.24,7903.24,7903.24,7903.24,474000000
2010/8/13,13:17:00,7904.17,7904.17,7904.17,7904.17,675000000
2010/8/13,13:18:00,7901.86,7901.86,7901.86,7901.86,583000000
2010/8/13,13:19:00,7900.31,7900.31,7900.31,7900.31,620000000
2010/8/13,13:20:00,7897.77,7897.77,7897.77,7897.77,645000000
2010/8/13,13:21:00,7896.25,7896.25,7896.25,7896.25,732000000
2010/8/13,13:22:00,7898.61,7898.61,7898.61,7898.61,626000000
2010/8/13,13:23:00,7895.32,7895.32,7895.32,7895.32,618000000
2010/8/13,13:24:00,7894.11,7894.11,7894.11,7894.11,741000000
2010/8/13,13:25:00,7891.51,7891.51,7891.51,7891.51,720000000
2010/8/13,13:26:00,7891.52,7891.52,7891.52,7891.52,0
2010/8/13,13:27:00,7891.52,7891.52,7891.52,7891.52,0
2010/8/13,13:28:00,7891.52,7891.52,7891.52,7891.52,0
2010/8/13,13:29:00,7891.52,7891.52,7891.52,7891.52,0
2010/8/13,13:30:00,7891.58,7891.58,7891.58,7891.58,854032896
2010/8/16,09:01:00,7884.28,7884.28,7884.28,7884.28,3151000064
2010/8/16,09:02:00,7875.99,7875.99,7875.99,7875.99,939000000
2010/8/16,09:03:00,7879.01,7879.01,7879.01,7879.01,1028000000
2010/8/16,09:04:00,7881.39,7881.39,7881.39,7881.39,989000000
2010/8/16,09:05:00,7880.96,7880.96,7880.96,7880.96,819000000
2010/8/16,09:06:00,7880.71,7880.71,7880.71,7880.71,747000000
2010/8/16,09:07:00,7881.25,7881.25,7881.25,7881.25,749000000
2010/8/16,09:08:00,7878.73,7878.73,7878.73,7878.73,903000000
2010/8/16,09:09:00,7878.55,7878.55,7878.55,7878.55,797000000
2010/8/16,09:10:00,7878.57,7878.57,7878.57,7878.57,689000000
2010/8/16,09:11:00,7878.00,7878.00,7878.00,7878.00,807000000
2010/8/16,09:12:00,7878.31,7878.31,7878.31,7878.31,691000000
2010/8/16,09:13:00,7875.91,7875.91,7875.91,7875.91,728000000
2010/8/16,09:14:00,7877.75,7877.75,7877.75,7877.75,720000000
2010/8/16,09:15:00,7875.23,7875.23,7875.23,7875.23,642000000
2010/8/16,09:16:00,7875.39,7875.39,7875.39,7875.39,569000000
2010/8/16,09:17:00,7871.41,7871.41,7871.41,7871.41,589000000
2010/8/16,09:18:00,7871.03,7871.03,7871.03,7871.03,559000000
2010/8/16,09:19:00,7865.29,7865.29,7865.29,7865.29,804000000
2010/8/16,09:20:00,7858.36,7858.36,7858.36,7858.36,720000000
2010/8/16,09:21:00,7855.57,7855.57,7855.57,7855.57,580000000
2010/8/16,09:22:00,7852.60,7852.60,7852.60,7852.60,645000000
2010/8/16,09:23:00,7851.27,7851.27,7851.27,7851.27,567000000
2010/8/16,09:24:00,7850.56,7850.56,7850.56,7850.56,566000000
2010/8/16,09:25:00,7850.13,7850.13,7850.13,7850.13,521000000
2010/8/16,09:26:00,7850.74,7850.74,7850.74,7850.74,456000000
2010/8/16,09:27:00,7853.36,7853.36,7853.36,7853.36,479000000
2010/8/16,09:28:00,7858.49,7858.49,7858.49,7858.49,523000000
2010/8/16,09:29:00,7860.68,7860.68,7860.68,7860.68,686000000
2010/8/16,09:30:00,7866.04,7866.04,7866.04,7866.04,664000000
2010/8/16,09:31:00,7868.45,7868.45,7868.45,7868.45,673000000
2010/8/16,09:32:00,7870.72,7870.72,7870.72,7870.72,702000000
2010/8/16,09:33:00,7871.09,7871.09,7871.09,7871.09,682000000
2010/8/16,09:34:00,7871.43,7871.43,7871.43,7871.43,687000000
2010/8/16,09:35:00,7872.76,7872.76,7872.76,7872.76,641000000
2010/8/16,09:36:00,7872.72,7872.72,7872.72,7872.72,592000000
2010/8/16,09:37:00,7874.45,7874.45,7874.45,7874.45,529000000
2010/8/16,09:38:00,7874.11,7874.11,7874.11,7874.11,529000000
2010/8/16,09:39:00,7874.89,7874.89,7874.89,7874.89,503000000
2010/8/16,09:40:00,7876.22,7876.22,7876.22,7876.22,546000000
2010/8/16,09:41:00,7875.21,7875.21,7875.21,7875.21,490000000
2010/8/16,09:42:00,7874.96,7874.96,7874.96,7874.96,573000000
2010/8/16,09:43:00,7874.60,7874.60,7874.60,7874.60,474000000
2010/8/16,09:44:00,7872.73,7872.73,7872.73,7872.73,471000000
2010/8/16,09:45:00,7872.50,7872.50,7872.50,7872.50,406000000
2010/8/16,09:46:00,7869.47,7869.47,7869.47,7869.47,412000000
2010/8/16,09:47:00,7868.03,7868.03,7868.03,7868.03,494000000
2010/8/16,09:48:00,7864.97,7864.97,7864.97,7864.97,410000000
2010/8/16,09:49:00,7864.42,7864.42,7864.42,7864.42,383000000
2010/8/16,09:50:00,7863.82,7863.82,7863.82,7863.82,475000000
2010/8/16,09:51:00,7863.61,7863.61,7863.61,7863.61,481000000
2010/8/16,09:52:00,7864.39,7864.39,7864.39,7864.39,475000000
2010/8/16,09:53:00,7869.18,7869.18,7869.18,7869.18,473000000
2010/8/16,09:54:00,7868.55,7868.55,7868.55,7868.55,406000000
2010/8/16,09:55:00,7872.57,7872.57,7872.57,7872.57,413000000
2010/8/16,09:56:00,7872.01,7872.01,7872.01,7872.01,374000000
2010/8/16,09:57:00,7870.42,7870.42,7870.42,7870.42,378000000
2010/8/16,09:58:00,7873.71,7873.71,7873.71,7873.71,365000000
2010/8/16,09:59:00,7873.65,7873.65,7873.65,7873.65,352000000
2010/8/16,10:00:00,7875.49,7875.49,7875.49,7875.49,438000000
2010/8/16,10:01:00,7879.07,7879.07,7879.07,7879.07,443000000
2010/8/16,10:02:00,7879.11,7879.11,7879.11,7879.11,492000000
2010/8/16,10:03:00,7878.35,7878.35,7878.35,7878.35,453000000
2010/8/16,10:04:00,7880.36,7880.36,7880.36,7880.36,481000000
2010/8/16,10:05:00,7881.57,7881.57,7881.57,7881.57,473000000
2010/8/16,10:06:00,7881.51,7881.51,7881.51,7881.51,427000000
2010/8/16,10:07:00,7884.28,7884.28,7884.28,7884.28,373000000
2010/8/16,10:08:00,7885.44,7885.44,7885.44,7885.44,337000000
2010/8/16,10:09:00,7884.85,7884.85,7884.85,7884.85,362000000
2010/8/16,10:10:00,7886.15,7886.15,7886.15,7886.15,447000000
2010/8/16,10:11:00,7884.75,7884.75,7884.75,7884.75,408000000
2010/8/16,10:12:00,7886.80,7886.80,7886.80,7886.80,363000000
2010/8/16,10:13:00,7885.14,7885.14,7885.14,7885.14,349000000
2010/8/16,10:14:00,7884.49,7884.49,7884.49,7884.49,364000000
2010/8/16,10:15:00,7884.65,7884.65,7884.65,7884.65,369000000
2010/8/16,10:16:00,7883.58,7883.58,7883.58,7883.58,326000000
2010/8/16,10:17:00,7883.68,7883.68,7883.68,7883.68,310000000
2010/8/16,10:18:00,7882.77,7882.77,7882.77,7882.77,339000000
2010/8/16,10:19:00,7884.41,7884.41,7884.41,7884.41,333000000
2010/8/16,10:20:00,7883.04,7883.04,7883.04,7883.04,348000000
2010/8/16,10:21:00,7883.00,7883.00,7883.00,7883.00,374000000
2010/8/16,10:22:00,7881.94,7881.94,7881.94,7881.94,309000000
2010/8/16,10:23:00,7883.88,7883.88,7883.88,7883.88,318000000
2010/8/16,10:24:00,7880.15,7880.15,7880.15,7880.15,288000000
2010/8/16,10:25:00,7883.57,7883.57,7883.57,7883.57,271000000
2010/8/16,10:26:00,7881.51,7881.51,7881.51,7881.51,271000000
2010/8/16,10:27:00,7884.16,7884.16,7884.16,7884.16,299000000
2010/8/16,10:28:00,7882.57,7882.57,7882.57,7882.57,378000000
2010/8/16,10:29:00,7882.85,7882.85,7882.85,7882.85,296000000
2010/8/16,10:30:00,7882.63,7882.63,7882.63,7882.63,319000000
2010/8/16,10:31:00,7883.25,7883.25,7883.25,7883.25,308000000
2010/8/16,10:32:00,7884.17,7884.17,7884.17,7884.17,315000000
2010/8/16,10:33:00,7884.05,7884.05,7884.05,7884.05,318000000
2010/8/16,10:34:00,7883.15,7883.15,7883.15,7883.15,276000000
2010/8/16,10:35:00,7885.96,7885.96,7885.96,7885.96,326000000
2010/8/16,10:36:00,7885.10,7885.10,7885.10,7885.10,306000000
2010/8/16,10:37:00,7887.90,7887.90,7887.90,7887.90,311000000
2010/8/16,10:38:00,7886.02,7886.02,7886.02,7886.02,335000000
2010/8/16,10:39:00,7885.34,7885.34,7885.34,7885.34,286000000
2010/8/16,10:40:00,7886.06,7886.06,7886.06,7886.06,291000000
2010/8/16,10:41:00,7884.36,7884.36,7884.36,7884.36,345000000
2010/8/16,10:42:00,7885.03,7885.03,7885.03,7885.03,356000000
2010/8/16,10:43:00,7885.76,7885.76,7885.76,7885.76,357000000
2010/8/16,10:44:00,7887.16,7887.16,7887.16,7887.16,362000000
2010/8/16,10:45:00,7885.56,7885.56,7885.56,7885.56,339000000
2010/8/16,10:46:00,7887.62,7887.62,7887.62,7887.62,356000000
2010/8/16,10:47:00,7886.49,7886.49,7886.49,7886.49,299000000
2010/8/16,10:48:00,7887.92,7887.92,7887.92,7887.92,364000000
2010/8/16,10:49:00,7889.77,7889.77,7889.77,7889.77,442000000
2010/8/16,10:50:00,7886.16,7886.16,7886.16,7886.16,393000000
2010/8/16,10:51:00,7888.22,7888.22,7888.22,7888.22,358000000
2010/8/16,10:52:00,7887.21,7887.21,7887.21,7887.21,309000000
2010/8/16,10:53:00,7889.30,7889.30,7889.30,7889.30,292000000
2010/8/16,10:54:00,7889.15,7889.15,7889.15,7889.15,261000000
2010/8/16,10:55:00,7887.93,7887.93,7887.93,7887.93,280000000
2010/8/16,10:56:00,7890.53,7890.53,7890.53,7890.53,280000000
2010/8/16,10:57:00,7889.91,7889.91,7889.91,7889.91,329000000
2010/8/16,10:58:00,7892.37,7892.37,7892.37,7892.37,367000000
2010/8/16,10:59:00,7892.25,7892.25,7892.25,7892.25,357000000
2010/8/16,11:00:00,7891.66,7891.66,7891.66,7891.66,350000000
2010/8/16,11:01:00,7894.45,7894.45,7894.45,7894.45,383000000
2010/8/16,11:02:00,7896.04,7896.04,7896.04,7896.04,423000000
2010/8/16,11:03:00,7898.38,7898.38,7898.38,7898.38,456000000
2010/8/16,11:04:00,7899.95,7899.95,7899.95,7899.95,508000000
2010/8/16,11:05:00,7903.00,7903.00,7903.00,7903.00,482000000
2010/8/16,11:06:00,7902.80,7902.80,7902.80,7902.80,455000000
2010/8/16,11:07:00,7903.22,7903.22,7903.22,7903.22,449000000
2010/8/16,11:08:00,7905.18,7905.18,7905.18,7905.18,485000000
2010/8/16,11:09:00,7905.61,7905.61,7905.61,7905.61,346000000
2010/8/16,11:10:00,7904.04,7904.04,7904.04,7904.04,347000000
2010/8/16,11:11:00,7905.45,7905.45,7905.45,7905.45,430000000
2010/8/16,11:12:00,7906.02,7906.02,7906.02,7906.02,393000000
2010/8/16,11:13:00,7906.53,7906.53,7906.53,7906.53,425000000
2010/8/16,11:14:00,7905.41,7905.41,7905.41,7905.41,335000000
2010/8/16,11:15:00,7905.96,7905.96,7905.96,7905.96,364000000
2010/8/16,11:16:00,7902.56,7902.56,7902.56,7902.56,367000000
2010/8/16,11:17:00,7902.41,7902.41,7902.41,7902.41,345000000
2010/8/16,11:18:00,7901.38,7901.38,7901.38,7901.38,337000000
2010/8/16,11:19:00,7902.22,7902.22,7902.22,7902.22,383000000
2010/8/16,11:20:00,7901.32,7901.32,7901.32,7901.32,337000000
2010/8/16,11:21:00,7901.22,7901.22,7901.22,7901.22,354000000
2010/8/16,11:22:00,7900.51,7900.51,7900.51,7900.51,355000000
2010/8/16,11:23:00,7902.25,7902.25,7902.25,7902.25,338000000
2010/8/16,11:24:00,7903.29,7903.29,7903.29,7903.29,395000000
2010/8/16,11:25:00,7902.34,7902.34,7902.34,7902.34,298000000
2010/8/16,11:26:00,7903.96,7903.96,7903.96,7903.96,334000000
2010/8/16,11:27:00,7903.59,7903.59,7903.59,7903.59,381000000
2010/8/16,11:28:00,7907.14,7907.14,7907.14,7907.14,467000000
2010/8/16,11:29:00,7907.46,7907.46,7907.46,7907.46,423000000
2010/8/16,11:30:00,7906.90,7906.90,7906.90,7906.90,332000000
2010/8/16,11:31:00,7906.97,7906.97,7906.97,7906.97,351000000
2010/8/16,11:32:00,7907.60,7907.60,7907.60,7907.60,440000000
2010/8/16,11:33:00,7911.54,7911.54,7911.54,7911.54,329000000
2010/8/16,11:34:00,7912.62,7912.62,7912.62,7912.62,457000000
2010/8/16,11:35:00,7912.63,7912.63,7912.63,7912.63,345000000
2010/8/16,11:36:00,7912.87,7912.87,7912.87,7912.87,360000000
2010/8/16,11:37:00,7911.38,7911.38,7911.38,7911.38,346000000
2010/8/16,11:38:00,7910.12,7910.12,7910.12,7910.12,336000000
2010/8/16,11:39:00,7909.59,7909.59,7909.59,7909.59,283000000
2010/8/16,11:40:00,7907.80,7907.80,7907.80,7907.80,335000000
2010/8/16,11:41:00,7908.85,7908.85,7908.85,7908.85,251000000
2010/8/16,11:42:00,7908.30,7908.30,7908.30,7908.30,281000000
2010/8/16,11:43:00,7908.37,7908.37,7908.37,7908.37,257000000
2010/8/16,11:44:00,7909.40,7909.40,7909.40,7909.40,319000000
2010/8/16,11:45:00,7911.16,7911.16,7911.16,7911.16,255000000
2010/8/16,11:46:00,7910.35,7910.35,7910.35,7910.35,278000000
2010/8/16,11:47:00,7910.17,7910.17,7910.17,7910.17,384000000
2010/8/16,11:48:00,7909.34,7909.34,7909.34,7909.34,264000000
2010/8/16,11:49:00,7906.43,7906.43,7906.43,7906.43,297000000
2010/8/16,11:50:00,7907.78,7907.78,7907.78,7907.78,252000000
2010/8/16,11:51:00,7905.63,7905.63,7905.63,7905.63,285000000
2010/8/16,11:52:00,7907.78,7907.78,7907.78,7907.78,276000000
2010/8/16,11:53:00,7908.70,7908.70,7908.70,7908.70,365000000
2010/8/16,11:54:00,7907.04,7907.04,7907.04,7907.04,209000000
2010/8/16,11:55:00,7906.11,7906.11,7906.11,7906.11,252000000
2010/8/16,11:56:00,7905.02,7905.02,7905.02,7905.02,254000000
2010/8/16,11:57:00,7905.86,7905.86,7905.86,7905.86,229000000
2010/8/16,11:58:00,7903.57,7903.57,7903.57,7903.57,266000000
2010/8/16,11:59:00,7904.86,7904.86,7904.86,7904.86,330000000
2010/8/16,12:00:00,7906.21,7906.21,7906.21,7906.21,293000000
2010/8/16,12:01:00,7907.67,7907.67,7907.67,7907.67,315000000
2010/8/16,12:02:00,7908.65,7908.65,7908.65,7908.65,293000000
2010/8/16,12:03:00,7907.55,7907.55,7907.55,7907.55,234000000
2010/8/16,12:04:00,7908.20,7908.20,7908.20,7908.20,286000000
2010/8/16,12:05:00,7908.23,7908.23,7908.23,7908.23,322000000
2010/8/16,12:06:00,7910.65,7910.65,7910.65,7910.65,251000000
2010/8/16,12:07:00,7912.35,7912.35,7912.35,7912.35,554000000
2010/8/16,12:08:00,7911.77,7911.77,7911.77,7911.77,363000000
2010/8/16,12:09:00,7911.98,7911.98,7911.98,7911.98,323000000
2010/8/16,12:10:00,7913.27,7913.27,7913.27,7913.27,335000000
2010/8/16,12:11:00,7915.49,7915.49,7915.49,7915.49,301000000
2010/8/16,12:12:00,7915.24,7915.24,7915.24,7915.24,290000000
2010/8/16,12:13:00,7917.30,7917.30,7917.30,7917.30,322000000
2010/8/16,12:14:00,7917.51,7917.51,7917.51,7917.51,332000000
2010/8/16,12:15:00,7918.55,7918.55,7918.55,7918.55,373000000
2010/8/16,12:16:00,7919.54,7919.54,7919.54,7919.54,393000000
2010/8/16,12:17:00,7922.16,7922.16,7922.16,7922.16,353000000
2010/8/16,12:18:00,7924.50,7924.50,7924.50,7924.50,373000000
2010/8/16,12:19:00,7923.95,7923.95,7923.95,7923.95,421000000
2010/8/16,12:20:00,7926.11,7926.11,7926.11,7926.11,478000000
2010/8/16,12:21:00,7925.72,7925.72,7925.72,7925.72,404000000
2010/8/16,12:22:00,7925.52,7925.52,7925.52,7925.52,315000000
2010/8/16,12:23:00,7928.28,7928.28,7928.28,7928.28,300000000
2010/8/16,12:24:00,7930.37,7930.37,7930.37,7930.37,366000000
2010/8/16,12:25:00,7930.55,7930.55,7930.55,7930.55,308000000
2010/8/16,12:26:00,7928.75,7928.75,7928.75,7928.75,341000000
2010/8/16,12:27:00,7930.45,7930.45,7930.45,7930.45,349000000
2010/8/16,12:28:00,7928.75,7928.75,7928.75,7928.75,306000000
2010/8/16,12:29:00,7931.16,7931.16,7931.16,7931.16,335000000
2010/8/16,12:30:00,7931.43,7931.43,7931.43,7931.43,279000000
2010/8/16,12:31:00,7932.14,7932.14,7932.14,7932.14,353000000
2010/8/16,12:32:00,7932.96,7932.96,7932.96,7932.96,319000000
2010/8/16,12:33:00,7934.88,7934.88,7934.88,7934.88,303000000
2010/8/16,12:34:00,7933.07,7933.07,7933.07,7933.07,346000000
2010/8/16,12:35:00,7935.95,7935.95,7935.95,7935.95,279000000
2010/8/16,12:36:00,7931.88,7931.88,7931.88,7931.88,367000000
2010/8/16,12:37:00,7931.14,7931.14,7931.14,7931.14,275000000
2010/8/16,12:38:00,7930.36,7930.36,7930.36,7930.36,334000000
2010/8/16,12:39:00,7929.05,7929.05,7929.05,7929.05,311000000
2010/8/16,12:40:00,7927.70,7927.70,7927.70,7927.70,330000000
2010/8/16,12:41:00,7926.90,7926.90,7926.90,7926.90,299000000
2010/8/16,12:42:00,7926.93,7926.93,7926.93,7926.93,289000000
2010/8/16,12:43:00,7923.79,7923.79,7923.79,7923.79,356000000
2010/8/16,12:44:00,7924.23,7924.23,7924.23,7924.23,321000000
2010/8/16,12:45:00,7925.55,7925.55,7925.55,7925.55,369000000
2010/8/16,12:46:00,7924.27,7924.27,7924.27,7924.27,391000000
2010/8/16,12:47:00,7926.56,7926.56,7926.56,7926.56,404000000
2010/8/16,12:48:00,7928.88,7928.88,7928.88,7928.88,354000000
2010/8/16,12:49:00,7928.84,7928.84,7928.84,7928.84,373000000
2010/8/16,12:50:00,7929.00,7929.00,7929.00,7929.00,353000000
2010/8/16,12:51:00,7929.78,7929.78,7929.78,7929.78,403000000
2010/8/16,12:52:00,7931.49,7931.49,7931.49,7931.49,497000000
2010/8/16,12:53:00,7932.16,7932.16,7932.16,7932.16,568000000
2010/8/16,12:54:00,7930.29,7930.29,7930.29,7930.29,396000000
2010/8/16,12:55:00,7930.46,7930.46,7930.46,7930.46,373000000
2010/8/16,12:56:00,7930.23,7930.23,7930.23,7930.23,381000000
2010/8/16,12:57:00,7930.20,7930.20,7930.20,7930.20,386000000
2010/8/16,12:58:00,7930.20,7930.20,7930.20,7930.20,374000000
2010/8/16,12:59:00,7929.32,7929.32,7929.32,7929.32,360000000
2010/8/16,13:00:00,7928.40,7928.40,7928.40,7928.40,380000000
2010/8/16,13:01:00,7929.31,7929.31,7929.31,7929.31,424000000
2010/8/16,13:02:00,7927.81,7927.81,7927.81,7927.81,386000000
2010/8/16,13:03:00,7929.05,7929.05,7929.05,7929.05,385000000
2010/8/16,13:04:00,7930.55,7930.55,7930.55,7930.55,371000000
2010/8/16,13:05:00,7928.66,7928.66,7928.66,7928.66,457000000
2010/8/16,13:06:00,7929.53,7929.53,7929.53,7929.53,401000000
2010/8/16,13:07:00,7929.20,7929.20,7929.20,7929.20,414000000
2010/8/16,13:08:00,7929.82,7929.82,7929.82,7929.82,493000000
2010/8/16,13:09:00,7928.21,7928.21,7928.21,7928.21,419000000
2010/8/16,13:10:00,7931.11,7931.11,7931.11,7931.11,391000000
2010/8/16,13:11:00,7930.59,7930.59,7930.59,7930.59,566000000
2010/8/16,13:12:00,7933.38,7933.38,7933.38,7933.38,476000000
2010/8/16,13:13:00,7932.86,7932.86,7932.86,7932.86,438000000
2010/8/16,13:14:00,7929.42,7929.42,7929.42,7929.42,446000000
2010/8/16,13:15:00,7932.82,7932.82,7932.82,7932.82,525000000
2010/8/16,13:16:00,7933.20,7933.20,7933.20,7933.20,532000000
2010/8/16,13:17:00,7933.75,7933.75,7933.75,7933.75,488000000
2010/8/16,13:18:00,7933.57,7933.57,7933.57,7933.57,547000000
2010/8/16,13:19:00,7933.97,7933.97,7933.97,7933.97,623000000
2010/8/16,13:20:00,7936.20,7936.20,7936.20,7936.20,605000000
2010/8/16,13:21:00,7935.66,7935.66,7935.66,7935.66,657000000
2010/8/16,13:22:00,7936.52,7936.52,7936.52,7936.52,681000000
2010/8/16,13:23:00,7938.17,7938.17,7938.17,7938.17,830000000
2010/8/16,13:24:00,7937.87,7937.87,7937.87,7937.87,749000000
2010/8/16,13:25:00,7936.89,7936.89,7936.89,7936.89,801000000
2010/8/16,13:26:00,7936.89,7936.89,7936.89,7936.89,0
2010/8/16,13:27:00,7936.89,7936.89,7936.89,7936.89,0
2010/8/16,13:28:00,7936.89,7936.89,7936.89,7936.89,0
2010/8/16,13:29:00,7936.89,7936.89,7936.89,7936.89,0
2010/8/16,13:30:00,7941.22,7941.22,7941.22,7941.22,1121032704
2010/8/17,09:01:00,7962.70,7962.70,7962.70,7962.70,3897999872
2010/8/17,09:02:00,7962.63,7962.63,7962.63,7962.63,1508000000
2010/8/17,09:03:00,7955.65,7955.65,7955.65,7955.65,1508999936
2010/8/17,09:04:00,7951.89,7951.89,7951.89,7951.89,1386000000
2010/8/17,09:05:00,7952.03,7952.03,7952.03,7952.03,1120999936
2010/8/17,09:06:00,7951.52,7951.52,7951.52,7951.52,1050000000
2010/8/17,09:07:00,7952.54,7952.54,7952.54,7952.54,924000000
2010/8/17,09:08:00,7952.23,7952.23,7952.23,7952.23,923000000
2010/8/17,09:09:00,7954.29,7954.29,7954.29,7954.29,1066000000
2010/8/17,09:10:00,7955.57,7955.57,7955.57,7955.57,1219000064
2010/8/17,09:11:00,7955.40,7955.40,7955.40,7955.40,1204000000
2010/8/17,09:12:00,7956.11,7956.11,7956.11,7956.11,929000000
2010/8/17,09:13:00,7957.51,7957.51,7957.51,7957.51,1072000000
2010/8/17,09:14:00,7961.02,7961.02,7961.02,7961.02,961000000
2010/8/17,09:15:00,7962.40,7962.40,7962.40,7962.40,976000000
2010/8/17,09:16:00,7964.74,7964.74,7964.74,7964.74,1000000000
2010/8/17,09:17:00,7965.22,7965.22,7965.22,7965.22,882000000
2010/8/17,09:18:00,7969.45,7969.45,7969.45,7969.45,879000000
2010/8/17,09:19:00,7972.00,7972.00,7972.00,7972.00,923000000
2010/8/17,09:20:00,7970.04,7970.04,7970.04,7970.04,935000000
2010/8/17,09:21:00,7972.89,7972.89,7972.89,7972.89,1062000000
2010/8/17,09:22:00,7971.95,7971.95,7971.95,7971.95,1083000064
2010/8/17,09:23:00,7973.15,7973.15,7973.15,7973.15,882000000
2010/8/17,09:24:00,7972.14,7972.14,7972.14,7972.14,833000000
2010/8/17,09:25:00,7970.85,7970.85,7970.85,7970.85,702000000
2010/8/17,09:26:00,7970.71,7970.71,7970.71,7970.71,810000000
2010/8/17,09:27:00,7969.31,7969.31,7969.31,7969.31,768000000
2010/8/17,09:28:00,7964.10,7964.10,7964.10,7964.10,784000000
2010/8/17,09:29:00,7966.08,7966.08,7966.08,7966.08,714000000
2010/8/17,09:30:00,7968.56,7968.56,7968.56,7968.56,699000000
2010/8/17,09:31:00,7968.30,7968.30,7968.30,7968.30,702000000
2010/8/17,09:32:00,7965.18,7965.18,7965.18,7965.18,628000000
2010/8/17,09:33:00,7966.96,7966.96,7966.96,7966.96,644000000
2010/8/17,09:34:00,7965.37,7965.37,7965.37,7965.37,798000000
2010/8/17,09:35:00,7962.20,7962.20,7962.20,7962.20,735000000
2010/8/17,09:36:00,7961.97,7961.97,7961.97,7961.97,779000000
2010/8/17,09:37:00,7962.23,7962.23,7962.23,7962.23,660000000
2010/8/17,09:38:00,7959.14,7959.14,7959.14,7959.14,585000000
2010/8/17,09:39:00,7957.09,7957.09,7957.09,7957.09,588000000
2010/8/17,09:40:00,7956.45,7956.45,7956.45,7956.45,679000000
2010/8/17,09:41:00,7953.10,7953.10,7953.10,7953.10,686000000
2010/8/17,09:42:00,7950.66,7950.66,7950.66,7950.66,665000000
2010/8/17,09:43:00,7947.88,7947.88,7947.88,7947.88,742000000
2010/8/17,09:44:00,7947.99,7947.99,7947.99,7947.99,696000000
2010/8/17,09:45:00,7946.96,7946.96,7946.96,7946.96,636000000
2010/8/17,09:46:00,7946.64,7946.64,7946.64,7946.64,535000000
2010/8/17,09:47:00,7942.87,7942.87,7942.87,7942.87,584000000
2010/8/17,09:48:00,7944.85,7944.85,7944.85,7944.85,514000000
2010/8/17,09:49:00,7939.89,7939.89,7939.89,7939.89,516000000
2010/8/17,09:50:00,7942.03,7942.03,7942.03,7942.03,566000000
2010/8/17,09:51:00,7939.69,7939.69,7939.69,7939.69,515000000
2010/8/17,09:52:00,7939.69,7939.69,7939.69,7939.69,523000000
2010/8/17,09:53:00,7938.82,7938.82,7938.82,7938.82,493000000
2010/8/17,09:54:00,7939.73,7939.73,7939.73,7939.73,466000000
2010/8/17,09:55:00,7937.68,7937.68,7937.68,7937.68,566000000
2010/8/17,09:56:00,7940.63,7940.63,7940.63,7940.63,588000000
2010/8/17,09:57:00,7942.63,7942.63,7942.63,7942.63,546000000
2010/8/17,09:58:00,7942.10,7942.10,7942.10,7942.10,481000000
2010/8/17,09:59:00,7945.30,7945.30,7945.30,7945.30,499000000
2010/8/17,10:00:00,7947.28,7947.28,7947.28,7947.28,504000000
2010/8/17,10:01:00,7947.91,7947.91,7947.91,7947.91,478000000
2010/8/17,10:02:00,7949.48,7949.48,7949.48,7949.48,468000000
2010/8/17,10:03:00,7950.96,7950.96,7950.96,7950.96,549000000
2010/8/17,10:04:00,7950.35,7950.35,7950.35,7950.35,453000000
2010/8/17,10:05:00,7949.78,7949.78,7949.78,7949.78,406000000
2010/8/17,10:06:00,7950.81,7950.81,7950.81,7950.81,396000000
2010/8/17,10:07:00,7952.83,7952.83,7952.83,7952.83,342000000
2010/8/17,10:08:00,7950.59,7950.59,7950.59,7950.59,379000000
2010/8/17,10:09:00,7951.54,7951.54,7951.54,7951.54,378000000
2010/8/17,10:10:00,7952.45,7952.45,7952.45,7952.45,404000000
2010/8/17,10:11:00,7953.82,7953.82,7953.82,7953.82,401000000
2010/8/17,10:12:00,7954.07,7954.07,7954.07,7954.07,389000000
2010/8/17,10:13:00,7952.85,7952.85,7952.85,7952.85,449000000
2010/8/17,10:14:00,7953.72,7953.72,7953.72,7953.72,438000000
2010/8/17,10:15:00,7952.52,7952.52,7952.52,7952.52,424000000
2010/8/17,10:16:00,7954.19,7954.19,7954.19,7954.19,439000000
2010/8/17,10:17:00,7953.21,7953.21,7953.21,7953.21,370000000
2010/8/17,10:18:00,7955.15,7955.15,7955.15,7955.15,407000000
2010/8/17,10:19:00,7954.81,7954.81,7954.81,7954.81,469000000
2010/8/17,10:20:00,7957.13,7957.13,7957.13,7957.13,423000000
2010/8/17,10:21:00,7956.15,7956.15,7956.15,7956.15,434000000
2010/8/17,10:22:00,7955.46,7955.46,7955.46,7955.46,557000000
2010/8/17,10:23:00,7957.24,7957.24,7957.24,7957.24,390000000
2010/8/17,10:24:00,7957.24,7957.24,7957.24,7957.24,536000000
2010/8/17,10:25:00,7956.97,7956.97,7956.97,7956.97,447000000
2010/8/17,10:26:00,7959.25,7959.25,7959.25,7959.25,406000000
2010/8/17,10:27:00,7956.46,7956.46,7956.46,7956.46,413000000
2010/8/17,10:28:00,7958.01,7958.01,7958.01,7958.01,434000000
2010/8/17,10:29:00,7959.11,7959.11,7959.11,7959.11,516000000
2010/8/17,10:30:00,7960.59,7960.59,7960.59,7960.59,428000000
2010/8/17,10:31:00,7958.69,7958.69,7958.69,7958.69,464000000
2010/8/17,10:32:00,7957.65,7957.65,7957.65,7957.65,398000000
2010/8/17,10:33:00,7956.32,7956.32,7956.32,7956.32,373000000
2010/8/17,10:34:00,7956.17,7956.17,7956.17,7956.17,441000000
2010/8/17,10:35:00,7956.14,7956.14,7956.14,7956.14,436000000
2010/8/17,10:36:00,7957.19,7957.19,7957.19,7957.19,448000000
2010/8/17,10:37:00,7954.95,7954.95,7954.95,7954.95,578000000
2010/8/17,10:38:00,7953.65,7953.65,7953.65,7953.65,359000000
2010/8/17,10:39:00,7950.73,7950.73,7950.73,7950.73,380000000
2010/8/17,10:40:00,7949.30,7949.30,7949.30,7949.30,357000000
2010/8/17,10:41:00,7951.30,7951.30,7951.30,7951.30,358000000
2010/8/17,10:42:00,7950.17,7950.17,7950.17,7950.17,336000000
2010/8/17,10:43:00,7951.38,7951.38,7951.38,7951.38,317000000
2010/8/17,10:44:00,7951.36,7951.36,7951.36,7951.36,365000000
2010/8/17,10:45:00,7949.80,7949.80,7949.80,7949.80,353000000
2010/8/17,10:46:00,7948.73,7948.73,7948.73,7948.73,378000000
2010/8/17,10:47:00,7949.77,7949.77,7949.77,7949.77,325000000
2010/8/17,10:48:00,7950.81,7950.81,7950.81,7950.81,340000000
2010/8/17,10:49:00,7951.23,7951.23,7951.23,7951.23,416000000
2010/8/17,10:50:00,7952.84,7952.84,7952.84,7952.84,283000000
2010/8/17,10:51:00,7951.65,7951.65,7951.65,7951.65,295000000
2010/8/17,10:52:00,7953.09,7953.09,7953.09,7953.09,281000000
2010/8/17,10:53:00,7954.74,7954.74,7954.74,7954.74,284000000
2010/8/17,10:54:00,7953.48,7953.48,7953.48,7953.48,305000000
2010/8/17,10:55:00,7951.56,7951.56,7951.56,7951.56,306000000
2010/8/17,10:56:00,7952.49,7952.49,7952.49,7952.49,383000000
2010/8/17,10:57:00,7954.99,7954.99,7954.99,7954.99,356000000
2010/8/17,10:58:00,7953.33,7953.33,7953.33,7953.33,330000000
2010/8/17,10:59:00,7953.54,7953.54,7953.54,7953.54,363000000
2010/8/17,11:00:00,7955.10,7955.10,7955.10,7955.10,344000000
2010/8/17,11:01:00,7954.58,7954.58,7954.58,7954.58,399000000
2010/8/17,11:02:00,7956.76,7956.76,7956.76,7956.76,317000000
2010/8/17,11:03:00,7957.80,7957.80,7957.80,7957.80,330000000
2010/8/17,11:04:00,7958.39,7958.39,7958.39,7958.39,360000000
2010/8/17,11:05:00,7957.30,7957.30,7957.30,7957.30,358000000
2010/8/17,11:06:00,7957.22,7957.22,7957.22,7957.22,347000000
2010/8/17,11:07:00,7958.16,7958.16,7958.16,7958.16,352000000
2010/8/17,11:08:00,7960.07,7960.07,7960.07,7960.07,374000000
2010/8/17,11:09:00,7958.47,7958.47,7958.47,7958.47,394000000
2010/8/17,11:10:00,7962.21,7962.21,7962.21,7962.21,373000000
2010/8/17,11:11:00,7961.47,7961.47,7961.47,7961.47,393000000
2010/8/17,11:12:00,7962.42,7962.42,7962.42,7962.42,444000000
2010/8/17,11:13:00,7962.23,7962.23,7962.23,7962.23,390000000
2010/8/17,11:14:00,7962.77,7962.77,7962.77,7962.77,418000000
2010/8/17,11:15:00,7963.56,7963.56,7963.56,7963.56,382000000
2010/8/17,11:16:00,7961.03,7961.03,7961.03,7961.03,432000000
2010/8/17,11:17:00,7961.83,7961.83,7961.83,7961.83,381000000
2010/8/17,11:18:00,7959.61,7959.61,7959.61,7959.61,367000000
2010/8/17,11:19:00,7958.97,7958.97,7958.97,7958.97,340000000
2010/8/17,11:20:00,7959.93,7959.93,7959.93,7959.93,382000000
2010/8/17,11:21:00,7956.33,7956.33,7956.33,7956.33,449000000
2010/8/17,11:22:00,7956.15,7956.15,7956.15,7956.15,366000000
2010/8/17,11:23:00,7955.63,7955.63,7955.63,7955.63,370000000
2010/8/17,11:24:00,7957.25,7957.25,7957.25,7957.25,311000000
2010/8/17,11:25:00,7955.19,7955.19,7955.19,7955.19,323000000
2010/8/17,11:26:00,7957.64,7957.64,7957.64,7957.64,369000000
2010/8/17,11:27:00,7955.79,7955.79,7955.79,7955.79,400000000
2010/8/17,11:28:00,7956.71,7956.71,7956.71,7956.71,382000000
2010/8/17,11:29:00,7956.45,7956.45,7956.45,7956.45,386000000
2010/8/17,11:30:00,7956.40,7956.40,7956.40,7956.40,376000000
2010/8/17,11:31:00,7954.99,7954.99,7954.99,7954.99,369000000
2010/8/17,11:32:00,7956.04,7956.04,7956.04,7956.04,338000000
2010/8/17,11:33:00,7956.98,7956.98,7956.98,7956.98,427000000
2010/8/17,11:34:00,7956.61,7956.61,7956.61,7956.61,441000000
2010/8/17,11:35:00,7957.84,7957.84,7957.84,7957.84,402000000
2010/8/17,11:36:00,7959.53,7959.53,7959.53,7959.53,298000000
2010/8/17,11:37:00,7959.83,7959.83,7959.83,7959.83,319000000
2010/8/17,11:38:00,7958.53,7958.53,7958.53,7958.53,313000000
2010/8/17,11:39:00,7963.18,7963.18,7963.18,7963.18,329000000
2010/8/17,11:40:00,7959.54,7959.54,7959.54,7959.54,277000000
2010/8/17,11:41:00,7959.76,7959.76,7959.76,7959.76,275000000
2010/8/17,11:42:00,7962.18,7962.18,7962.18,7962.18,268000000
2010/8/17,11:43:00,7961.10,7961.10,7961.10,7961.10,278000000
2010/8/17,11:44:00,7960.55,7960.55,7960.55,7960.55,254000000
2010/8/17,11:45:00,7960.34,7960.34,7960.34,7960.34,256000000
2010/8/17,11:46:00,7958.53,7958.53,7958.53,7958.53,274000000
2010/8/17,11:47:00,7958.11,7958.11,7958.11,7958.11,256000000
2010/8/17,11:48:00,7960.06,7960.06,7960.06,7960.06,289000000
2010/8/17,11:49:00,7959.04,7959.04,7959.04,7959.04,280000000
2010/8/17,11:50:00,7961.75,7961.75,7961.75,7961.75,286000000
2010/8/17,11:51:00,7959.90,7959.90,7959.90,7959.90,308000000
2010/8/17,11:52:00,7958.32,7958.32,7958.32,7958.32,415000000
2010/8/17,11:53:00,7959.32,7959.32,7959.32,7959.32,437000000
2010/8/17,11:54:00,7958.36,7958.36,7958.36,7958.36,434000000
2010/8/17,11:55:00,7957.72,7957.72,7957.72,7957.72,430000000
2010/8/17,11:56:00,7958.18,7958.18,7958.18,7958.18,334000000
2010/8/17,11:57:00,7956.09,7956.09,7956.09,7956.09,341000000
2010/8/17,11:58:00,7957.73,7957.73,7957.73,7957.73,340000000
2010/8/17,11:59:00,7956.47,7956.47,7956.47,7956.47,322000000
2010/8/17,12:00:00,7956.90,7956.90,7956.90,7956.90,310000000
2010/8/17,12:01:00,7955.69,7955.69,7955.69,7955.69,355000000
2010/8/17,12:02:00,7955.10,7955.10,7955.10,7955.10,332000000
2010/8/17,12:03:00,7954.25,7954.25,7954.25,7954.25,315000000
2010/8/17,12:04:00,7952.19,7952.19,7952.19,7952.19,353000000
2010/8/17,12:05:00,7952.85,7952.85,7952.85,7952.85,312000000
2010/8/17,12:06:00,7950.60,7950.60,7950.60,7950.60,347000000
2010/8/17,12:07:00,7949.99,7949.99,7949.99,7949.99,320000000
2010/8/17,12:08:00,7949.39,7949.39,7949.39,7949.39,441000000
2010/8/17,12:09:00,7947.08,7947.08,7947.08,7947.08,382000000
2010/8/17,12:10:00,7947.93,7947.93,7947.93,7947.93,355000000
2010/8/17,12:11:00,7946.78,7946.78,7946.78,7946.78,379000000
2010/8/17,12:12:00,7946.24,7946.24,7946.24,7946.24,343000000
2010/8/17,12:13:00,7944.18,7944.18,7944.18,7944.18,399000000
2010/8/17,12:14:00,7942.10,7942.10,7942.10,7942.10,449000000
2010/8/17,12:15:00,7943.91,7943.91,7943.91,7943.91,419000000
2010/8/17,12:16:00,7942.49,7942.49,7942.49,7942.49,440000000
2010/8/17,12:17:00,7941.75,7941.75,7941.75,7941.75,376000000
2010/8/17,12:18:00,7942.26,7942.26,7942.26,7942.26,332000000
2010/8/17,12:19:00,7942.87,7942.87,7942.87,7942.87,339000000
2010/8/17,12:20:00,7941.58,7941.58,7941.58,7941.58,333000000
2010/8/17,12:21:00,7943.39,7943.39,7943.39,7943.39,274000000
2010/8/17,12:22:00,7943.51,7943.51,7943.51,7943.51,285000000
2010/8/17,12:23:00,7945.21,7945.21,7945.21,7945.21,260000000
2010/8/17,12:24:00,7945.98,7945.98,7945.98,7945.98,245000000
2010/8/17,12:25:00,7944.91,7944.91,7944.91,7944.91,258000000
2010/8/17,12:26:00,7945.96,7945.96,7945.96,7945.96,271000000
2010/8/17,12:27:00,7945.78,7945.78,7945.78,7945.78,268000000
2010/8/17,12:28:00,7946.52,7946.52,7946.52,7946.52,233000000
2010/8/17,12:29:00,7947.91,7947.91,7947.91,7947.91,254000000
2010/8/17,12:30:00,7945.46,7945.46,7945.46,7945.46,263000000
2010/8/17,12:31:00,7948.15,7948.15,7948.15,7948.15,250000000
2010/8/17,12:32:00,7945.10,7945.10,7945.10,7945.10,225000000
2010/8/17,12:33:00,7945.70,7945.70,7945.70,7945.70,286000000
2010/8/17,12:34:00,7946.72,7946.72,7946.72,7946.72,273000000
2010/8/17,12:35:00,7946.94,7946.94,7946.94,7946.94,281000000
2010/8/17,12:36:00,7946.79,7946.79,7946.79,7946.79,296000000
2010/8/17,12:37:00,7945.12,7945.12,7945.12,7945.12,289000000
2010/8/17,12:38:00,7944.49,7944.49,7944.49,7944.49,326000000
2010/8/17,12:39:00,7946.49,7946.49,7946.49,7946.49,290000000
2010/8/17,12:40:00,7944.78,7944.78,7944.78,7944.78,322000000
2010/8/17,12:41:00,7943.49,7943.49,7943.49,7943.49,298000000
2010/8/17,12:42:00,7944.12,7944.12,7944.12,7944.12,272000000
2010/8/17,12:43:00,7942.98,7942.98,7942.98,7942.98,278000000
2010/8/17,12:44:00,7941.93,7941.93,7941.93,7941.93,301000000
2010/8/17,12:45:00,7940.82,7940.82,7940.82,7940.82,327000000
2010/8/17,12:46:00,7942.30,7942.30,7942.30,7942.30,350000000
2010/8/17,12:47:00,7940.65,7940.65,7940.65,7940.65,367000000
2010/8/17,12:48:00,7941.47,7941.47,7941.47,7941.47,315000000
2010/8/17,12:49:00,7939.91,7939.91,7939.91,7939.91,413000000
2010/8/17,12:50:00,7943.17,7943.17,7943.17,7943.17,314000000
2010/8/17,12:51:00,7943.79,7943.79,7943.79,7943.79,299000000
2010/8/17,12:52:00,7944.11,7944.11,7944.11,7944.11,318000000
2010/8/17,12:53:00,7943.32,7943.32,7943.32,7943.32,279000000
2010/8/17,12:54:00,7946.97,7946.97,7946.97,7946.97,358000000
2010/8/17,12:55:00,7946.49,7946.49,7946.49,7946.49,291000000
2010/8/17,12:56:00,7947.76,7947.76,7947.76,7947.76,309000000
2010/8/17,12:57:00,7948.02,7948.02,7948.02,7948.02,309000000
2010/8/17,12:58:00,7949.21,7949.21,7949.21,7949.21,288000000
2010/8/17,12:59:00,7951.12,7951.12,7951.12,7951.12,267000000
2010/8/17,13:00:00,7951.72,7951.72,7951.72,7951.72,259000000
2010/8/17,13:01:00,7952.61,7952.61,7952.61,7952.61,357000000
2010/8/17,13:02:00,7951.02,7951.02,7951.02,7951.02,354000000
2010/8/17,13:03:00,7952.90,7952.90,7952.90,7952.90,359000000
2010/8/17,13:04:00,7953.09,7953.09,7953.09,7953.09,370000000
2010/8/17,13:05:00,7952.85,7952.85,7952.85,7952.85,341000000
2010/8/17,13:06:00,7953.20,7953.20,7953.20,7953.20,340000000
2010/8/17,13:07:00,7952.95,7952.95,7952.95,7952.95,329000000
2010/8/17,13:08:00,7952.86,7952.86,7952.86,7952.86,361000000
2010/8/17,13:09:00,7952.14,7952.14,7952.14,7952.14,375000000
2010/8/17,13:10:00,7951.65,7951.65,7951.65,7951.65,380000000
2010/8/17,13:11:00,7949.78,7949.78,7949.78,7949.78,417000000
2010/8/17,13:12:00,7948.48,7948.48,7948.48,7948.48,411000000
2010/8/17,13:13:00,7947.71,7947.71,7947.71,7947.71,435000000
2010/8/17,13:14:00,7946.39,7946.39,7946.39,7946.39,412000000
2010/8/17,13:15:00,7944.37,7944.37,7944.37,7944.37,448000000
2010/8/17,13:16:00,7944.52,7944.52,7944.52,7944.52,400000000
2010/8/17,13:17:00,7944.08,7944.08,7944.08,7944.08,416000000
2010/8/17,13:18:00,7943.99,7943.99,7943.99,7943.99,439000000
2010/8/17,13:19:00,7943.73,7943.73,7943.73,7943.73,461000000
2010/8/17,13:20:00,7942.49,7942.49,7942.49,7942.49,456000000
2010/8/17,13:21:00,7942.16,7942.16,7942.16,7942.16,533000000
2010/8/17,13:22:00,7941.90,7941.90,7941.90,7941.90,501000000
2010/8/17,13:23:00,7942.23,7942.23,7942.23,7942.23,550000000
2010/8/17,13:24:00,7941.28,7941.28,7941.28,7941.28,729000000
2010/8/17,13:25:00,7943.53,7943.53,7943.53,7943.53,816000000
2010/8/17,13:26:00,7943.56,7943.56,7943.56,7943.56,0
2010/8/17,13:27:00,7943.56,7943.56,7943.56,7943.56,0
2010/8/17,13:28:00,7943.56,7943.56,7943.56,7943.56,0
2010/8/17,13:29:00,7943.56,7943.56,7943.56,7943.56,0
2010/8/17,13:30:00,7931.09,7931.09,7931.09,7931.09,2129032704
2010/8/18,09:01:00,7978.52,7978.52,7978.52,7978.52,3928000000
2010/8/18,09:02:00,7977.89,7977.89,7977.89,7977.89,1452000000
2010/8/18,09:03:00,7982.01,7982.01,7982.01,7982.01,1546000000
2010/8/18,09:04:00,7980.99,7980.99,7980.99,7980.99,1256000000
2010/8/18,09:05:00,7981.32,7981.32,7981.32,7981.32,1272000000
2010/8/18,09:06:00,7983.14,7983.14,7983.14,7983.14,1008000000
2010/8/18,09:07:00,7982.02,7982.02,7982.02,7982.02,1002000000
2010/8/18,09:08:00,7983.76,7983.76,7983.76,7983.76,927000000
2010/8/18,09:09:00,7981.83,7981.83,7981.83,7981.83,1126000000
2010/8/18,09:10:00,7984.57,7984.57,7984.57,7984.57,1009000000
2010/8/18,09:11:00,7983.59,7983.59,7983.59,7983.59,1112000000
2010/8/18,09:12:00,7979.49,7979.49,7979.49,7979.49,1025000000
2010/8/18,09:13:00,7982.00,7982.00,7982.00,7982.00,1078000000
2010/8/18,09:14:00,7978.23,7978.23,7978.23,7978.23,1048000000
2010/8/18,09:15:00,7983.56,7983.56,7983.56,7983.56,966000000
2010/8/18,09:16:00,7978.92,7978.92,7978.92,7978.92,1056000000
2010/8/18,09:17:00,7974.70,7974.70,7974.70,7974.70,1139000064
2010/8/18,09:18:00,7969.87,7969.87,7969.87,7969.87,1091000064
2010/8/18,09:19:00,7967.98,7967.98,7967.98,7967.98,808000000
2010/8/18,09:20:00,7965.58,7965.58,7965.58,7965.58,733000000
2010/8/18,09:21:00,7965.78,7965.78,7965.78,7965.78,798000000
2010/8/18,09:22:00,7966.48,7966.48,7966.48,7966.48,698000000
2010/8/18,09:23:00,7966.63,7966.63,7966.63,7966.63,660000000
2010/8/18,09:24:00,7970.47,7970.47,7970.47,7970.47,721000000
2010/8/18,09:25:00,7972.16,7972.16,7972.16,7972.16,750000000
2010/8/18,09:26:00,7973.39,7973.39,7973.39,7973.39,667000000
2010/8/18,09:27:00,7976.60,7976.60,7976.60,7976.60,673000000
2010/8/18,09:28:00,7975.79,7975.79,7975.79,7975.79,623000000
2010/8/18,09:29:00,7979.22,7979.22,7979.22,7979.22,663000000
2010/8/18,09:30:00,7977.33,7977.33,7977.33,7977.33,773000000
2010/8/18,09:31:00,7981.31,7981.31,7981.31,7981.31,588000000
2010/8/18,09:32:00,7975.18,7975.18,7975.18,7975.18,629000000
2010/8/18,09:33:00,7977.92,7977.92,7977.92,7977.92,604000000
2010/8/18,09:34:00,7979.78,7979.78,7979.78,7979.78,621000000
2010/8/18,09:35:00,7977.63,7977.63,7977.63,7977.63,676000000
2010/8/18,09:36:00,7978.06,7978.06,7978.06,7978.06,643000000
2010/8/18,09:37:00,7975.14,7975.14,7975.14,7975.14,555000000
2010/8/18,09:38:00,7976.09,7976.09,7976.09,7976.09,657000000
2010/8/18,09:39:00,7976.17,7976.17,7976.17,7976.17,606000000
2010/8/18,09:40:00,7976.47,7976.47,7976.47,7976.47,569000000
2010/8/18,09:41:00,7978.26,7978.26,7978.26,7978.26,559000000
2010/8/18,09:42:00,7978.22,7978.22,7978.22,7978.22,596000000
2010/8/18,09:43:00,7976.22,7976.22,7976.22,7976.22,546000000
2010/8/18,09:44:00,7974.11,7974.11,7974.11,7974.11,593000000
2010/8/18,09:45:00,7973.31,7973.31,7973.31,7973.31,614000000
2010/8/18,09:46:00,7970.25,7970.25,7970.25,7970.25,548000000
2010/8/18,09:47:00,7965.66,7965.66,7965.66,7965.66,760000000
2010/8/18,09:48:00,7964.94,7964.94,7964.94,7964.94,537000000
2010/8/18,09:49:00,7962.78,7962.78,7962.78,7962.78,658000000
2010/8/18,09:50:00,7961.78,7961.78,7961.78,7961.78,588000000
2010/8/18,09:51:00,7959.56,7959.56,7959.56,7959.56,661000000
2010/8/18,09:52:00,7960.11,7960.11,7960.11,7960.11,549000000
2010/8/18,09:53:00,7958.31,7958.31,7958.31,7958.31,477000000
2010/8/18,09:54:00,7957.50,7957.50,7957.50,7957.50,466000000
2010/8/18,09:55:00,7959.90,7959.90,7959.90,7959.90,393000000
2010/8/18,09:56:00,7956.88,7956.88,7956.88,7956.88,419000000
2010/8/18,09:57:00,7956.05,7956.05,7956.05,7956.05,366000000
2010/8/18,09:58:00,7957.75,7957.75,7957.75,7957.75,409000000
2010/8/18,09:59:00,7958.16,7958.16,7958.16,7958.16,371000000
2010/8/18,10:00:00,7957.84,7957.84,7957.84,7957.84,437000000
2010/8/18,10:01:00,7959.31,7959.31,7959.31,7959.31,331000000
2010/8/18,10:02:00,7962.06,7962.06,7962.06,7962.06,463000000
2010/8/18,10:03:00,7962.80,7962.80,7962.80,7962.80,430000000
2010/8/18,10:04:00,7962.27,7962.27,7962.27,7962.27,426000000
2010/8/18,10:05:00,7964.98,7964.98,7964.98,7964.98,483000000
2010/8/18,10:06:00,7961.73,7961.73,7961.73,7961.73,450000000
2010/8/18,10:07:00,7967.01,7967.01,7967.01,7967.01,430000000
2010/8/18,10:08:00,7967.56,7967.56,7967.56,7967.56,348000000
2010/8/18,10:09:00,7966.09,7966.09,7966.09,7966.09,321000000
2010/8/18,10:10:00,7967.16,7967.16,7967.16,7967.16,316000000
2010/8/18,10:11:00,7967.80,7967.80,7967.80,7967.80,328000000
2010/8/18,10:12:00,7967.36,7967.36,7967.36,7967.36,366000000
2010/8/18,10:13:00,7969.16,7969.16,7969.16,7969.16,456000000
2010/8/18,10:14:00,7968.28,7968.28,7968.28,7968.28,394000000
2010/8/18,10:15:00,7966.55,7966.55,7966.55,7966.55,357000000
2010/8/18,10:16:00,7968.95,7968.95,7968.95,7968.95,408000000
2010/8/18,10:17:00,7967.50,7967.50,7967.50,7967.50,308000000
2010/8/18,10:18:00,7967.76,7967.76,7967.76,7967.76,358000000
2010/8/18,10:19:00,7967.01,7967.01,7967.01,7967.01,396000000
2010/8/18,10:20:00,7967.44,7967.44,7967.44,7967.44,336000000
2010/8/18,10:21:00,7967.84,7967.84,7967.84,7967.84,306000000
2010/8/18,10:22:00,7968.96,7968.96,7968.96,7968.96,258000000
2010/8/18,10:23:00,7965.47,7965.47,7965.47,7965.47,317000000
2010/8/18,10:24:00,7966.88,7966.88,7966.88,7966.88,304000000
2010/8/18,10:25:00,7965.18,7965.18,7965.18,7965.18,332000000
2010/8/18,10:26:00,7965.07,7965.07,7965.07,7965.07,352000000
2010/8/18,10:27:00,7963.47,7963.47,7963.47,7963.47,368000000
2010/8/18,10:28:00,7965.11,7965.11,7965.11,7965.11,384000000
2010/8/18,10:29:00,7965.50,7965.50,7965.50,7965.50,373000000
2010/8/18,10:30:00,7966.16,7966.16,7966.16,7966.16,322000000
2010/8/18,10:31:00,7964.94,7964.94,7964.94,7964.94,380000000
2010/8/18,10:32:00,7966.49,7966.49,7966.49,7966.49,325000000
2010/8/18,10:33:00,7966.25,7966.25,7966.25,7966.25,321000000
2010/8/18,10:34:00,7967.36,7967.36,7967.36,7967.36,283000000
2010/8/18,10:35:00,7969.02,7969.02,7969.02,7969.02,315000000
2010/8/18,10:36:00,7970.78,7970.78,7970.78,7970.78,260000000
2010/8/18,10:37:00,7967.28,7967.28,7967.28,7967.28,301000000
2010/8/18,10:38:00,7968.55,7968.55,7968.55,7968.55,367000000
2010/8/18,10:39:00,7967.23,7967.23,7967.23,7967.23,466000000
2010/8/18,10:40:00,7966.25,7966.25,7966.25,7966.25,399000000
2010/8/18,10:41:00,7969.82,7969.82,7969.82,7969.82,380000000
2010/8/18,10:42:00,7968.45,7968.45,7968.45,7968.45,422000000
2010/8/18,10:43:00,7966.06,7966.06,7966.06,7966.06,397000000
2010/8/18,10:44:00,7967.25,7967.25,7967.25,7967.25,318000000
2010/8/18,10:45:00,7967.07,7967.07,7967.07,7967.07,365000000
2010/8/18,10:46:00,7967.15,7967.15,7967.15,7967.15,317000000
2010/8/18,10:47:00,7966.35,7966.35,7966.35,7966.35,356000000
2010/8/18,10:48:00,7963.31,7963.31,7963.31,7963.31,375000000
2010/8/18,10:49:00,7964.36,7964.36,7964.36,7964.36,340000000
2010/8/18,10:50:00,7961.80,7961.80,7961.80,7961.80,381000000
2010/8/18,10:51:00,7959.17,7959.17,7959.17,7959.17,427000000
2010/8/18,10:52:00,7956.74,7956.74,7956.74,7956.74,448000000
2010/8/18,10:53:00,7954.71,7954.71,7954.71,7954.71,433000000
2010/8/18,10:54:00,7954.10,7954.10,7954.10,7954.10,409000000
2010/8/18,10:55:00,7956.73,7956.73,7956.73,7956.73,350000000
2010/8/18,10:56:00,7955.64,7955.64,7955.64,7955.64,318000000
2010/8/18,10:57:00,7955.55,7955.55,7955.55,7955.55,341000000
2010/8/18,10:58:00,7953.79,7953.79,7953.79,7953.79,347000000
2010/8/18,10:59:00,7955.14,7955.14,7955.14,7955.14,308000000
2010/8/18,11:00:00,7954.79,7954.79,7954.79,7954.79,340000000
2010/8/18,11:01:00,7954.37,7954.37,7954.37,7954.37,291000000
2010/8/18,11:02:00,7955.12,7955.12,7955.12,7955.12,277000000
2010/8/18,11:03:00,7955.11,7955.11,7955.11,7955.11,320000000
2010/8/18,11:04:00,7954.87,7954.87,7954.87,7954.87,282000000
2010/8/18,11:05:00,7955.19,7955.19,7955.19,7955.19,257000000
2010/8/18,11:06:00,7955.26,7955.26,7955.26,7955.26,237000000
2010/8/18,11:07:00,7951.70,7951.70,7951.70,7951.70,291000000
2010/8/18,11:08:00,7950.07,7950.07,7950.07,7950.07,338000000
2010/8/18,11:09:00,7949.03,7949.03,7949.03,7949.03,362000000
2010/8/18,11:10:00,7942.46,7942.46,7942.46,7942.46,677000000
2010/8/18,11:11:00,7937.97,7937.97,7937.97,7937.97,775000000
2010/8/18,11:12:00,7934.10,7934.10,7934.10,7934.10,893000000
2010/8/18,11:13:00,7923.45,7923.45,7923.45,7923.45,1112999936
2010/8/18,11:14:00,7922.56,7922.56,7922.56,7922.56,860000000
2010/8/18,11:15:00,7922.50,7922.50,7922.50,7922.50,664000000
2010/8/18,11:16:00,7921.28,7921.28,7921.28,7921.28,557000000
2010/8/18,11:17:00,7921.34,7921.34,7921.34,7921.34,551000000
2010/8/18,11:18:00,7915.06,7915.06,7915.06,7915.06,675000000
2010/8/18,11:19:00,7916.87,7916.87,7916.87,7916.87,487000000
2010/8/18,11:20:00,7919.47,7919.47,7919.47,7919.47,493000000
2010/8/18,11:21:00,7922.24,7922.24,7922.24,7922.24,403000000
2010/8/18,11:22:00,7926.04,7926.04,7926.04,7926.04,388000000
2010/8/18,11:23:00,7927.13,7927.13,7927.13,7927.13,372000000
2010/8/18,11:24:00,7927.89,7927.89,7927.89,7927.89,368000000
2010/8/18,11:25:00,7930.01,7930.01,7930.01,7930.01,333000000
2010/8/18,11:26:00,7931.26,7931.26,7931.26,7931.26,357000000
2010/8/18,11:27:00,7931.40,7931.40,7931.40,7931.40,314000000
2010/8/18,11:28:00,7934.31,7934.31,7934.31,7934.31,226000000
2010/8/18,11:29:00,7933.46,7933.46,7933.46,7933.46,236000000
2010/8/18,11:30:00,7934.39,7934.39,7934.39,7934.39,241000000
2010/8/18,11:31:00,7933.21,7933.21,7933.21,7933.21,272000000
2010/8/18,11:32:00,7933.59,7933.59,7933.59,7933.59,302000000
2010/8/18,11:33:00,7930.92,7930.92,7930.92,7930.92,285000000
2010/8/18,11:34:00,7928.40,7928.40,7928.40,7928.40,315000000
2010/8/18,11:35:00,7929.41,7929.41,7929.41,7929.41,325000000
2010/8/18,11:36:00,7927.05,7927.05,7927.05,7927.05,278000000
2010/8/18,11:37:00,7927.50,7927.50,7927.50,7927.50,313000000
2010/8/18,11:38:00,7927.67,7927.67,7927.67,7927.67,279000000
2010/8/18,11:39:00,7928.56,7928.56,7928.56,7928.56,307000000
2010/8/18,11:40:00,7926.27,7926.27,7926.27,7926.27,318000000
2010/8/18,11:41:00,7922.53,7922.53,7922.53,7922.53,393000000
2010/8/18,11:42:00,7919.30,7919.30,7919.30,7919.30,542000000
2010/8/18,11:43:00,7915.36,7915.36,7915.36,7915.36,520000000
2010/8/18,11:44:00,7916.25,7916.25,7916.25,7916.25,458000000
2010/8/18,11:45:00,7911.04,7911.04,7911.04,7911.04,605000000
2010/8/18,11:46:00,7906.95,7906.95,7906.95,7906.95,574000000
2010/8/18,11:47:00,7902.13,7902.13,7902.13,7902.13,470000000
2010/8/18,11:48:00,7902.08,7902.08,7902.08,7902.08,446000000
2010/8/18,11:49:00,7899.48,7899.48,7899.48,7899.48,540000000
2010/8/18,11:50:00,7897.18,7897.18,7897.18,7897.18,687000000
2010/8/18,11:51:00,7897.61,7897.61,7897.61,7897.61,497000000
2010/8/18,11:52:00,7899.17,7899.17,7899.17,7899.17,467000000
2010/8/18,11:53:00,7899.56,7899.56,7899.56,7899.56,444000000
2010/8/18,11:54:00,7903.36,7903.36,7903.36,7903.36,389000000
2010/8/18,11:55:00,7905.90,7905.90,7905.90,7905.90,326000000
2010/8/18,11:56:00,7907.88,7907.88,7907.88,7907.88,356000000
2010/8/18,11:57:00,7910.40,7910.40,7910.40,7910.40,290000000
2010/8/18,11:58:00,7908.04,7908.04,7908.04,7908.04,348000000
2010/8/18,11:59:00,7912.60,7912.60,7912.60,7912.60,331000000
2010/8/18,12:00:00,7913.66,7913.66,7913.66,7913.66,319000000
2010/8/18,12:01:00,7914.64,7914.64,7914.64,7914.64,368000000
2010/8/18,12:02:00,7917.65,7917.65,7917.65,7917.65,347000000
2010/8/18,12:03:00,7916.49,7916.49,7916.49,7916.49,295000000
2010/8/18,12:04:00,7916.85,7916.85,7916.85,7916.85,310000000
2010/8/18,12:05:00,7917.37,7917.37,7917.37,7917.37,288000000
2010/8/18,12:06:00,7918.64,7918.64,7918.64,7918.64,258000000
2010/8/18,12:07:00,7919.24,7919.24,7919.24,7919.24,230000000
2010/8/18,12:08:00,7920.09,7920.09,7920.09,7920.09,287000000
2010/8/18,12:09:00,7919.98,7919.98,7919.98,7919.98,251000000
2010/8/18,12:10:00,7921.43,7921.43,7921.43,7921.43,257000000
2010/8/18,12:11:00,7922.56,7922.56,7922.56,7922.56,219000000
2010/8/18,12:12:00,7924.25,7924.25,7924.25,7924.25,242000000
2010/8/18,12:13:00,7923.77,7923.77,7923.77,7923.77,245000000
2010/8/18,12:14:00,7923.18,7923.18,7923.18,7923.18,301000000
2010/8/18,12:15:00,7923.55,7923.55,7923.55,7923.55,308000000
2010/8/18,12:16:00,7924.05,7924.05,7924.05,7924.05,294000000
2010/8/18,12:17:00,7926.99,7926.99,7926.99,7926.99,224000000
2010/8/18,12:18:00,7926.51,7926.51,7926.51,7926.51,228000000
2010/8/18,12:19:00,7925.20,7925.20,7925.20,7925.20,227000000
2010/8/18,12:20:00,7923.56,7923.56,7923.56,7923.56,243000000
2010/8/18,12:21:00,7923.21,7923.21,7923.21,7923.21,246000000
2010/8/18,12:22:00,7922.94,7922.94,7922.94,7922.94,295000000
2010/8/18,12:23:00,7920.72,7920.72,7920.72,7920.72,285000000
2010/8/18,12:24:00,7920.40,7920.40,7920.40,7920.40,292000000
2010/8/18,12:25:00,7920.98,7920.98,7920.98,7920.98,327000000
2010/8/18,12:26:00,7918.89,7918.89,7918.89,7918.89,306000000
2010/8/18,12:27:00,7919.70,7919.70,7919.70,7919.70,280000000
2010/8/18,12:28:00,7918.30,7918.30,7918.30,7918.30,312000000
2010/8/18,12:29:00,7918.83,7918.83,7918.83,7918.83,289000000
2010/8/18,12:30:00,7920.01,7920.01,7920.01,7920.01,308000000
2010/8/18,12:31:00,7921.81,7921.81,7921.81,7921.81,342000000
2010/8/18,12:32:00,7919.66,7919.66,7919.66,7919.66,257000000
2010/8/18,12:33:00,7924.44,7924.44,7924.44,7924.44,335000000
2010/8/18,12:34:00,7920.78,7920.78,7920.78,7920.78,330000000
2010/8/18,12:35:00,7919.52,7919.52,7919.52,7919.52,397000000
2010/8/18,12:36:00,7921.80,7921.80,7921.80,7921.80,285000000
2010/8/18,12:37:00,7924.24,7924.24,7924.24,7924.24,291000000
2010/8/18,12:38:00,7923.89,7923.89,7923.89,7923.89,290000000
2010/8/18,12:39:00,7923.76,7923.76,7923.76,7923.76,317000000
2010/8/18,12:40:00,7926.34,7926.34,7926.34,7926.34,374000000
2010/8/18,12:41:00,7925.34,7925.34,7925.34,7925.34,324000000
2010/8/18,12:42:00,7927.78,7927.78,7927.78,7927.78,329000000
2010/8/18,12:43:00,7929.64,7929.64,7929.64,7929.64,314000000
2010/8/18,12:44:00,7927.35,7927.35,7927.35,7927.35,286000000
2010/8/18,12:45:00,7929.48,7929.48,7929.48,7929.48,309000000
2010/8/18,12:46:00,7928.98,7928.98,7928.98,7928.98,349000000
2010/8/18,12:47:00,7931.53,7931.53,7931.53,7931.53,329000000
2010/8/18,12:48:00,7932.14,7932.14,7932.14,7932.14,375000000
2010/8/18,12:49:00,7932.06,7932.06,7932.06,7932.06,334000000
2010/8/18,12:50:00,7932.11,7932.11,7932.11,7932.11,392000000
2010/8/18,12:51:00,7933.33,7933.33,7933.33,7933.33,439000000
2010/8/18,12:52:00,7936.14,7936.14,7936.14,7936.14,491000000
2010/8/18,12:53:00,7937.06,7937.06,7937.06,7937.06,387000000
2010/8/18,12:54:00,7938.00,7938.00,7938.00,7938.00,361000000
2010/8/18,12:55:00,7936.67,7936.67,7936.67,7936.67,332000000
2010/8/18,12:56:00,7939.25,7939.25,7939.25,7939.25,379000000
2010/8/18,12:57:00,7937.41,7937.41,7937.41,7937.41,311000000
2010/8/18,12:58:00,7937.12,7937.12,7937.12,7937.12,417000000
2010/8/18,12:59:00,7934.33,7934.33,7934.33,7934.33,366000000
2010/8/18,13:00:00,7936.58,7936.58,7936.58,7936.58,314000000
2010/8/18,13:01:00,7934.31,7934.31,7934.31,7934.31,424000000
2010/8/18,13:02:00,7931.45,7931.45,7931.45,7931.45,395000000
2010/8/18,13:03:00,7927.91,7927.91,7927.91,7927.91,465000000
2010/8/18,13:04:00,7922.51,7922.51,7922.51,7922.51,653000000
2010/8/18,13:05:00,7918.02,7918.02,7918.02,7918.02,570000000
2010/8/18,13:06:00,7916.45,7916.45,7916.45,7916.45,547000000
2010/8/18,13:07:00,7916.57,7916.57,7916.57,7916.57,562000000
2010/8/18,13:08:00,7913.02,7913.02,7913.02,7913.02,506000000
2010/8/18,13:09:00,7912.84,7912.84,7912.84,7912.84,488000000
2010/8/18,13:10:00,7912.70,7912.70,7912.70,7912.70,413000000
2010/8/18,13:11:00,7913.42,7913.42,7913.42,7913.42,477000000
2010/8/18,13:12:00,7913.95,7913.95,7913.95,7913.95,470000000
2010/8/18,13:13:00,7915.24,7915.24,7915.24,7915.24,510000000
2010/8/18,13:14:00,7915.14,7915.14,7915.14,7915.14,517000000
2010/8/18,13:15:00,7914.60,7914.60,7914.60,7914.60,546000000
2010/8/18,13:16:00,7916.68,7916.68,7916.68,7916.68,490000000
2010/8/18,13:17:00,7914.86,7914.86,7914.86,7914.86,475000000
2010/8/18,13:18:00,7916.17,7916.17,7916.17,7916.17,523000000
2010/8/18,13:19:00,7916.93,7916.93,7916.93,7916.93,545000000
2010/8/18,13:20:00,7919.19,7919.19,7919.19,7919.19,556000000
2010/8/18,13:21:00,7917.97,7917.97,7917.97,7917.97,624000000
2010/8/18,13:22:00,7918.28,7918.28,7918.28,7918.28,662000000
2010/8/18,13:23:00,7920.68,7920.68,7920.68,7920.68,765000000
2010/8/18,13:24:00,7921.65,7921.65,7921.65,7921.65,892000000
2010/8/18,13:25:00,7918.81,7918.81,7918.81,7918.81,805000000
2010/8/18,13:26:00,7918.81,7918.81,7918.81,7918.81,0
2010/8/18,13:27:00,7918.81,7918.81,7918.81,7918.81,0
2010/8/18,13:28:00,7918.81,7918.81,7918.81,7918.81,0
2010/8/18,13:29:00,7918.81,7918.81,7918.81,7918.81,0
2010/8/18,13:30:00,7924.10,7924.10,7924.10,7924.10,1911032832
2010/8/19,09:01:00,7925.48,7925.48,7925.48,7925.48,3871000064
2010/8/19,09:02:00,7926.56,7926.56,7926.56,7926.56,1284999936
2010/8/19,09:03:00,7929.90,7929.90,7929.90,7929.90,1183000064
2010/8/19,09:04:00,7930.36,7930.36,7930.36,7930.36,1082000000
2010/8/19,09:05:00,7922.51,7922.51,7922.51,7922.51,990000000
2010/8/19,09:06:00,7908.54,7908.54,7908.54,7908.54,1200999936
2010/8/19,09:07:00,7897.72,7897.72,7897.72,7897.72,1052000000
2010/8/19,09:08:00,7896.05,7896.05,7896.05,7896.05,854000000
2010/8/19,09:09:00,7887.54,7887.54,7887.54,7887.54,891000000
2010/8/19,09:10:00,7889.31,7889.31,7889.31,7889.31,725000000
2010/8/19,09:11:00,7888.99,7888.99,7888.99,7888.99,849000000
2010/8/19,09:12:00,7892.29,7892.29,7892.29,7892.29,826000000
2010/8/19,09:13:00,7894.91,7894.91,7894.91,7894.91,801000000
2010/8/19,09:14:00,7900.03,7900.03,7900.03,7900.03,727000000
2010/8/19,09:15:00,7903.45,7903.45,7903.45,7903.45,649000000
2010/8/19,09:16:00,7911.03,7911.03,7911.03,7911.03,749000000
2010/8/19,09:17:00,7915.43,7915.43,7915.43,7915.43,837000000
2010/8/19,09:18:00,7917.83,7917.83,7917.83,7917.83,788000000
2010/8/19,09:19:00,7921.07,7921.07,7921.07,7921.07,802000000
2010/8/19,09:20:00,7927.10,7927.10,7927.10,7927.10,671000000
2010/8/19,09:21:00,7928.54,7928.54,7928.54,7928.54,667000000
2010/8/19,09:22:00,7931.71,7931.71,7931.71,7931.71,703000000
2010/8/19,09:23:00,7932.19,7932.19,7932.19,7932.19,725000000
2010/8/19,09:24:00,7933.16,7933.16,7933.16,7933.16,727000000
2010/8/19,09:25:00,7931.74,7931.74,7931.74,7931.74,625000000
2010/8/19,09:26:00,7932.80,7932.80,7932.80,7932.80,582000000
2010/8/19,09:27:00,7930.05,7930.05,7930.05,7930.05,513000000
2010/8/19,09:28:00,7930.37,7930.37,7930.37,7930.37,577000000
2010/8/19,09:29:00,7930.18,7930.18,7930.18,7930.18,512000000
2010/8/19,09:30:00,7929.68,7929.68,7929.68,7929.68,518000000
2010/8/19,09:31:00,7926.58,7926.58,7926.58,7926.58,574000000
2010/8/19,09:32:00,7924.78,7924.78,7924.78,7924.78,572000000
2010/8/19,09:33:00,7923.39,7923.39,7923.39,7923.39,519000000
2010/8/19,09:34:00,7920.90,7920.90,7920.90,7920.90,567000000
2010/8/19,09:35:00,7917.98,7917.98,7917.98,7917.98,571000000
2010/8/19,09:36:00,7915.78,7915.78,7915.78,7915.78,589000000
2010/8/19,09:37:00,7917.47,7917.47,7917.47,7917.47,538000000
2010/8/19,09:38:00,7917.35,7917.35,7917.35,7917.35,458000000
2010/8/19,09:39:00,7919.98,7919.98,7919.98,7919.98,585000000
2010/8/19,09:40:00,7926.52,7926.52,7926.52,7926.52,585000000
2010/8/19,09:41:00,7930.00,7930.00,7930.00,7930.00,546000000
2010/8/19,09:42:00,7928.06,7928.06,7928.06,7928.06,535000000
2010/8/19,09:43:00,7930.06,7930.06,7930.06,7930.06,494000000
2010/8/19,09:44:00,7927.39,7927.39,7927.39,7927.39,449000000
2010/8/19,09:45:00,7927.30,7927.30,7927.30,7927.30,409000000
2010/8/19,09:46:00,7928.04,7928.04,7928.04,7928.04,409000000
2010/8/19,09:47:00,7928.05,7928.05,7928.05,7928.05,361000000
2010/8/19,09:48:00,7926.18,7926.18,7926.18,7926.18,386000000
2010/8/19,09:49:00,7924.95,7924.95,7924.95,7924.95,349000000
2010/8/19,09:50:00,7926.04,7926.04,7926.04,7926.04,323000000
2010/8/19,09:51:00,7925.46,7925.46,7925.46,7925.46,367000000
2010/8/19,09:52:00,7924.61,7924.61,7924.61,7924.61,341000000
2010/8/19,09:53:00,7924.03,7924.03,7924.03,7924.03,320000000
2010/8/19,09:54:00,7923.15,7923.15,7923.15,7923.15,420000000
2010/8/19,09:55:00,7923.05,7923.05,7923.05,7923.05,362000000
2010/8/19,09:56:00,7925.97,7925.97,7925.97,7925.97,339000000
2010/8/19,09:57:00,7920.89,7920.89,7920.89,7920.89,330000000
2010/8/19,09:58:00,7924.33,7924.33,7924.33,7924.33,367000000
2010/8/19,09:59:00,7920.38,7920.38,7920.38,7920.38,351000000
2010/8/19,10:00:00,7918.39,7918.39,7918.39,7918.39,293000000
2010/8/19,10:01:00,7918.60,7918.60,7918.60,7918.60,350000000
2010/8/19,10:02:00,7916.02,7916.02,7916.02,7916.02,385000000
2010/8/19,10:03:00,7916.07,7916.07,7916.07,7916.07,481000000
2010/8/19,10:04:00,7913.83,7913.83,7913.83,7913.83,481000000
2010/8/19,10:05:00,7911.25,7911.25,7911.25,7911.25,423000000
2010/8/19,10:06:00,7909.22,7909.22,7909.22,7909.22,498000000
2010/8/19,10:07:00,7907.39,7907.39,7907.39,7907.39,465000000
2010/8/19,10:08:00,7907.91,7907.91,7907.91,7907.91,472000000
2010/8/19,10:09:00,7904.22,7904.22,7904.22,7904.22,468000000
2010/8/19,10:10:00,7901.73,7901.73,7901.73,7901.73,502000000
2010/8/19,10:11:00,7899.64,7899.64,7899.64,7899.64,454000000
2010/8/19,10:12:00,7895.01,7895.01,7895.01,7895.01,542000000
2010/8/19,10:13:00,7897.13,7897.13,7897.13,7897.13,479000000
2010/8/19,10:14:00,7898.94,7898.94,7898.94,7898.94,614000000
2010/8/19,10:15:00,7900.77,7900.77,7900.77,7900.77,482000000
2010/8/19,10:16:00,7901.20,7901.20,7901.20,7901.20,489000000
2010/8/19,10:17:00,7899.05,7899.05,7899.05,7899.05,385000000
2010/8/19,10:18:00,7901.73,7901.73,7901.73,7901.73,332000000
2010/8/19,10:19:00,7900.45,7900.45,7900.45,7900.45,360000000
2010/8/19,10:20:00,7900.11,7900.11,7900.11,7900.11,338000000
2010/8/19,10:21:00,7901.94,7901.94,7901.94,7901.94,325000000
2010/8/19,10:22:00,7902.88,7902.88,7902.88,7902.88,367000000
2010/8/19,10:23:00,7902.41,7902.41,7902.41,7902.41,413000000
2010/8/19,10:24:00,7903.88,7903.88,7903.88,7903.88,371000000
2010/8/19,10:25:00,7901.23,7901.23,7901.23,7901.23,335000000
2010/8/19,10:26:00,7900.54,7900.54,7900.54,7900.54,337000000
2010/8/19,10:27:00,7899.61,7899.61,7899.61,7899.61,270000000
2010/8/19,10:28:00,7899.76,7899.76,7899.76,7899.76,346000000
2010/8/19,10:29:00,7900.82,7900.82,7900.82,7900.82,357000000
2010/8/19,10:30:00,7898.43,7898.43,7898.43,7898.43,422000000
2010/8/19,10:31:00,7896.46,7896.46,7896.46,7896.46,477000000
2010/8/19,10:32:00,7896.00,7896.00,7896.00,7896.00,527000000
2010/8/19,10:33:00,7892.01,7892.01,7892.01,7892.01,421000000
2010/8/19,10:34:00,7890.89,7890.89,7890.89,7890.89,461000000
2010/8/19,10:35:00,7887.67,7887.67,7887.67,7887.67,435000000
2010/8/19,10:36:00,7889.07,7889.07,7889.07,7889.07,407000000
2010/8/19,10:37:00,7887.01,7887.01,7887.01,7887.01,424000000
2010/8/19,10:38:00,7886.92,7886.92,7886.92,7886.92,423000000
2010/8/19,10:39:00,7888.44,7888.44,7888.44,7888.44,420000000
2010/8/19,10:40:00,7886.73,7886.73,7886.73,7886.73,427000000
2010/8/19,10:41:00,7888.84,7888.84,7888.84,7888.84,345000000
2010/8/19,10:42:00,7888.16,7888.16,7888.16,7888.16,288000000
2010/8/19,10:43:00,7890.77,7890.77,7890.77,7890.77,379000000
2010/8/19,10:44:00,7889.63,7889.63,7889.63,7889.63,319000000
2010/8/19,10:45:00,7891.17,7891.17,7891.17,7891.17,294000000
2010/8/19,10:46:00,7893.10,7893.10,7893.10,7893.10,346000000
2010/8/19,10:47:00,7894.77,7894.77,7894.77,7894.77,354000000
2010/8/19,10:48:00,7896.10,7896.10,7896.10,7896.10,362000000
2010/8/19,10:49:00,7897.90,7897.90,7897.90,7897.90,353000000
2010/8/19,10:50:00,7898.15,7898.15,7898.15,7898.15,328000000
2010/8/19,10:51:00,7900.07,7900.07,7900.07,7900.07,333000000
2010/8/19,10:52:00,7899.64,7899.64,7899.64,7899.64,346000000
2010/8/19,10:53:00,7900.18,7900.18,7900.18,7900.18,385000000
2010/8/19,10:54:00,7900.66,7900.66,7900.66,7900.66,348000000
2010/8/19,10:55:00,7901.87,7901.87,7901.87,7901.87,377000000
2010/8/19,10:56:00,7902.36,7902.36,7902.36,7902.36,323000000
2010/8/19,10:57:00,7902.81,7902.81,7902.81,7902.81,266000000
2010/8/19,10:58:00,7906.25,7906.25,7906.25,7906.25,250000000
2010/8/19,10:59:00,7904.71,7904.71,7904.71,7904.71,291000000
2010/8/19,11:00:00,7907.86,7907.86,7907.86,7907.86,387000000
2010/8/19,11:01:00,7908.04,7908.04,7908.04,7908.04,399000000
2010/8/19,11:02:00,7908.87,7908.87,7908.87,7908.87,325000000
2010/8/19,11:03:00,7911.12,7911.12,7911.12,7911.12,297000000
2010/8/19,11:04:00,7908.98,7908.98,7908.98,7908.98,285000000
2010/8/19,11:05:00,7910.52,7910.52,7910.52,7910.52,317000000
2010/8/19,11:06:00,7911.41,7911.41,7911.41,7911.41,324000000
2010/8/19,11:07:00,7910.84,7910.84,7910.84,7910.84,329000000
2010/8/19,11:08:00,7910.29,7910.29,7910.29,7910.29,346000000
2010/8/19,11:09:00,7910.32,7910.32,7910.32,7910.32,308000000
2010/8/19,11:10:00,7912.15,7912.15,7912.15,7912.15,321000000
2010/8/19,11:11:00,7912.94,7912.94,7912.94,7912.94,365000000
2010/8/19,11:12:00,7914.15,7914.15,7914.15,7914.15,445000000
2010/8/19,11:13:00,7916.08,7916.08,7916.08,7916.08,338000000
2010/8/19,11:14:00,7914.59,7914.59,7914.59,7914.59,325000000
2010/8/19,11:15:00,7915.98,7915.98,7915.98,7915.98,379000000
2010/8/19,11:16:00,7915.34,7915.34,7915.34,7915.34,419000000
2010/8/19,11:17:00,7915.60,7915.60,7915.60,7915.60,371000000
2010/8/19,11:18:00,7916.54,7916.54,7916.54,7916.54,386000000
2010/8/19,11:19:00,7914.40,7914.40,7914.40,7914.40,318000000
2010/8/19,11:20:00,7917.07,7917.07,7917.07,7917.07,362000000
2010/8/19,11:21:00,7915.64,7915.64,7915.64,7915.64,318000000
2010/8/19,11:22:00,7916.96,7916.96,7916.96,7916.96,269000000
2010/8/19,11:23:00,7915.94,7915.94,7915.94,7915.94,288000000
2010/8/19,11:24:00,7915.15,7915.15,7915.15,7915.15,283000000
2010/8/19,11:25:00,7915.79,7915.79,7915.79,7915.79,307000000
2010/8/19,11:26:00,7915.53,7915.53,7915.53,7915.53,266000000
2010/8/19,11:27:00,7916.44,7916.44,7916.44,7916.44,312000000
2010/8/19,11:28:00,7916.35,7916.35,7916.35,7916.35,300000000
2010/8/19,11:29:00,7918.78,7918.78,7918.78,7918.78,319000000
2010/8/19,11:30:00,7919.74,7919.74,7919.74,7919.74,314000000
2010/8/19,11:31:00,7921.40,7921.40,7921.40,7921.40,504000000
2010/8/19,11:32:00,7921.75,7921.75,7921.75,7921.75,324000000
2010/8/19,11:33:00,7922.84,7922.84,7922.84,7922.84,340000000
2010/8/19,11:34:00,7924.19,7924.19,7924.19,7924.19,330000000
2010/8/19,11:35:00,7924.89,7924.89,7924.89,7924.89,413000000
2010/8/19,11:36:00,7927.43,7927.43,7927.43,7927.43,492000000
2010/8/19,11:37:00,7929.73,7929.73,7929.73,7929.73,435000000
2010/8/19,11:38:00,7927.83,7927.83,7927.83,7927.83,390000000
2010/8/19,11:39:00,7926.66,7926.66,7926.66,7926.66,355000000
2010/8/19,11:40:00,7929.09,7929.09,7929.09,7929.09,327000000
2010/8/19,11:41:00,7925.93,7925.93,7925.93,7925.93,313000000
2010/8/19,11:42:00,7928.37,7928.37,7928.37,7928.37,386000000
2010/8/19,11:43:00,7925.26,7925.26,7925.26,7925.26,279000000
2010/8/19,11:44:00,7926.65,7926.65,7926.65,7926.65,283000000
2010/8/19,11:45:00,7929.53,7929.53,7929.53,7929.53,245000000
2010/8/19,11:46:00,7929.14,7929.14,7929.14,7929.14,283000000
2010/8/19,11:47:00,7931.59,7931.59,7931.59,7931.59,322000000
2010/8/19,11:48:00,7932.03,7932.03,7932.03,7932.03,288000000
2010/8/19,11:49:00,7933.00,7933.00,7933.00,7933.00,403000000
2010/8/19,11:50:00,7933.02,7933.02,7933.02,7933.02,415000000
2010/8/19,11:51:00,7938.04,7938.04,7938.04,7938.04,470000000
2010/8/19,11:52:00,7939.01,7939.01,7939.01,7939.01,463000000
2010/8/19,11:53:00,7939.35,7939.35,7939.35,7939.35,485000000
2010/8/19,11:54:00,7941.70,7941.70,7941.70,7941.70,396000000
2010/8/19,11:55:00,7944.23,7944.23,7944.23,7944.23,391000000
2010/8/19,11:56:00,7946.40,7946.40,7946.40,7946.40,375000000
2010/8/19,11:57:00,7943.71,7943.71,7943.71,7943.71,431000000
2010/8/19,11:58:00,7943.76,7943.76,7943.76,7943.76,432000000
2010/8/19,11:59:00,7942.63,7942.63,7942.63,7942.63,388000000
2010/8/19,12:00:00,7940.39,7940.39,7940.39,7940.39,354000000
2010/8/19,12:01:00,7939.34,7939.34,7939.34,7939.34,306000000
2010/8/19,12:02:00,7940.13,7940.13,7940.13,7940.13,333000000
2010/8/19,12:03:00,7939.27,7939.27,7939.27,7939.27,316000000
2010/8/19,12:04:00,7939.71,7939.71,7939.71,7939.71,334000000
2010/8/19,12:05:00,7940.82,7940.82,7940.82,7940.82,300000000
2010/8/19,12:06:00,7941.32,7941.32,7941.32,7941.32,297000000
2010/8/19,12:07:00,7942.37,7942.37,7942.37,7942.37,327000000
2010/8/19,12:08:00,7942.21,7942.21,7942.21,7942.21,324000000
2010/8/19,12:09:00,7941.28,7941.28,7941.28,7941.28,278000000
2010/8/19,12:10:00,7942.48,7942.48,7942.48,7942.48,347000000
2010/8/19,12:11:00,7940.54,7940.54,7940.54,7940.54,327000000
2010/8/19,12:12:00,7942.63,7942.63,7942.63,7942.63,229000000
2010/8/19,12:13:00,7940.37,7940.37,7940.37,7940.37,336000000
2010/8/19,12:14:00,7941.19,7941.19,7941.19,7941.19,330000000
2010/8/19,12:15:00,7941.97,7941.97,7941.97,7941.97,294000000
2010/8/19,12:16:00,7941.18,7941.18,7941.18,7941.18,308000000
2010/8/19,12:17:00,7942.03,7942.03,7942.03,7942.03,386000000
2010/8/19,12:18:00,7942.30,7942.30,7942.30,7942.30,271000000
2010/8/19,12:19:00,7942.39,7942.39,7942.39,7942.39,313000000
2010/8/19,12:20:00,7940.94,7940.94,7940.94,7940.94,436000000
2010/8/19,12:21:00,7941.85,7941.85,7941.85,7941.85,352000000
2010/8/19,12:22:00,7948.48,7948.48,7948.48,7948.48,418000000
2010/8/19,12:23:00,7945.48,7945.48,7945.48,7945.48,328000000
2010/8/19,12:24:00,7946.87,7946.87,7946.87,7946.87,321000000
2010/8/19,12:25:00,7946.91,7946.91,7946.91,7946.91,392000000
2010/8/19,12:26:00,7947.08,7947.08,7947.08,7947.08,302000000
2010/8/19,12:27:00,7948.42,7948.42,7948.42,7948.42,284000000
2010/8/19,12:28:00,7948.73,7948.73,7948.73,7948.73,318000000
2010/8/19,12:29:00,7947.43,7947.43,7947.43,7947.43,344000000
2010/8/19,12:30:00,7947.00,7947.00,7947.00,7947.00,383000000
2010/8/19,12:31:00,7947.53,7947.53,7947.53,7947.53,331000000
2010/8/19,12:32:00,7947.71,7947.71,7947.71,7947.71,324000000
2010/8/19,12:33:00,7947.30,7947.30,7947.30,7947.30,319000000
2010/8/19,12:34:00,7947.09,7947.09,7947.09,7947.09,281000000
2010/8/19,12:35:00,7946.54,7946.54,7946.54,7946.54,323000000
2010/8/19,12:36:00,7945.60,7945.60,7945.60,7945.60,321000000
2010/8/19,12:37:00,7944.78,7944.78,7944.78,7944.78,324000000
2010/8/19,12:38:00,7944.32,7944.32,7944.32,7944.32,329000000
2010/8/19,12:39:00,7942.11,7942.11,7942.11,7942.11,371000000
2010/8/19,12:40:00,7942.69,7942.69,7942.69,7942.69,387000000
2010/8/19,12:41:00,7941.67,7941.67,7941.67,7941.67,389000000
2010/8/19,12:42:00,7937.58,7937.58,7937.58,7937.58,363000000
2010/8/19,12:43:00,7939.12,7939.12,7939.12,7939.12,409000000
2010/8/19,12:44:00,7936.49,7936.49,7936.49,7936.49,483000000
2010/8/19,12:45:00,7936.37,7936.37,7936.37,7936.37,365000000
2010/8/19,12:46:00,7937.72,7937.72,7937.72,7937.72,374000000
2010/8/19,12:47:00,7936.30,7936.30,7936.30,7936.30,336000000
2010/8/19,12:48:00,7937.78,7937.78,7937.78,7937.78,348000000
2010/8/19,12:49:00,7937.38,7937.38,7937.38,7937.38,324000000
2010/8/19,12:50:00,7936.74,7936.74,7936.74,7936.74,327000000
2010/8/19,12:51:00,7936.26,7936.26,7936.26,7936.26,302000000
2010/8/19,12:52:00,7935.67,7935.67,7935.67,7935.67,317000000
2010/8/19,12:53:00,7935.91,7935.91,7935.91,7935.91,322000000
2010/8/19,12:54:00,7933.81,7933.81,7933.81,7933.81,370000000
2010/8/19,12:55:00,7931.53,7931.53,7931.53,7931.53,331000000
2010/8/19,12:56:00,7934.66,7934.66,7934.66,7934.66,357000000
2010/8/19,12:57:00,7930.64,7930.64,7930.64,7930.64,372000000
2010/8/19,12:58:00,7932.30,7932.30,7932.30,7932.30,378000000
2010/8/19,12:59:00,7930.22,7930.22,7930.22,7930.22,421000000
2010/8/19,13:00:00,7930.21,7930.21,7930.21,7930.21,365000000
2010/8/19,13:01:00,7928.35,7928.35,7928.35,7928.35,373000000
2010/8/19,13:02:00,7929.95,7929.95,7929.95,7929.95,377000000
2010/8/19,13:03:00,7927.13,7927.13,7927.13,7927.13,482000000
2010/8/19,13:04:00,7925.75,7925.75,7925.75,7925.75,408000000
2010/8/19,13:05:00,7925.67,7925.67,7925.67,7925.67,401000000
2010/8/19,13:06:00,7923.70,7923.70,7923.70,7923.70,430000000
2010/8/19,13:07:00,7923.38,7923.38,7923.38,7923.38,477000000
2010/8/19,13:08:00,7924.61,7924.61,7924.61,7924.61,443000000
2010/8/19,13:09:00,7925.05,7925.05,7925.05,7925.05,593000000
2010/8/19,13:10:00,7925.65,7925.65,7925.65,7925.65,403000000
2010/8/19,13:11:00,7929.27,7929.27,7929.27,7929.27,490000000
2010/8/19,13:12:00,7928.08,7928.08,7928.08,7928.08,473000000
2010/8/19,13:13:00,7931.94,7931.94,7931.94,7931.94,494000000
2010/8/19,13:14:00,7932.10,7932.10,7932.10,7932.10,432000000
2010/8/19,13:15:00,7931.74,7931.74,7931.74,7931.74,444000000
2010/8/19,13:16:00,7932.18,7932.18,7932.18,7932.18,381000000
2010/8/19,13:17:00,7933.20,7933.20,7933.20,7933.20,486000000
2010/8/19,13:18:00,7932.92,7932.92,7932.92,7932.92,459000000
2010/8/19,13:19:00,7932.87,7932.87,7932.87,7932.87,528000000
2010/8/19,13:20:00,7932.11,7932.11,7932.11,7932.11,523000000
2010/8/19,13:21:00,7931.89,7931.89,7931.89,7931.89,559000000
2010/8/19,13:22:00,7929.87,7929.87,7929.87,7929.87,621000000
2010/8/19,13:23:00,7929.27,7929.27,7929.27,7929.27,602000000
2010/8/19,13:24:00,7927.21,7927.21,7927.21,7927.21,685000000
2010/8/19,13:25:00,7930.37,7930.37,7930.37,7930.37,799000000
2010/8/19,13:26:00,7930.37,7930.37,7930.37,7930.37,0
2010/8/19,13:27:00,7930.37,7930.37,7930.37,7930.37,0
2010/8/19,13:28:00,7930.37,7930.37,7930.37,7930.37,0
2010/8/19,13:29:00,7930.37,7930.37,7930.37,7930.37,0
2010/8/19,13:30:00,7928.94,7928.94,7928.94,7928.94,1117032448
2010/8/20,09:01:00,7915.16,7915.16,7915.16,7915.16,3073999872
2010/8/20,09:02:00,7919.38,7919.38,7919.38,7919.38,922000000
2010/8/20,09:03:00,7920.36,7920.36,7920.36,7920.36,1001000000
2010/8/20,09:04:00,7920.95,7920.95,7920.95,7920.95,887000000
2010/8/20,09:05:00,7925.52,7925.52,7925.52,7925.52,834000000
2010/8/20,09:06:00,7927.61,7927.61,7927.61,7927.61,858000000
2010/8/20,09:07:00,7934.88,7934.88,7934.88,7934.88,727000000
2010/8/20,09:08:00,7936.88,7936.88,7936.88,7936.88,746000000
2010/8/20,09:09:00,7939.89,7939.89,7939.89,7939.89,764000000
2010/8/20,09:10:00,7936.85,7936.85,7936.85,7936.85,840000000
2010/8/20,09:11:00,7941.61,7941.61,7941.61,7941.61,832000000
2010/8/20,09:12:00,7940.07,7940.07,7940.07,7940.07,721000000
2010/8/20,09:13:00,7937.66,7937.66,7937.66,7937.66,625000000
2010/8/20,09:14:00,7938.51,7938.51,7938.51,7938.51,667000000
2010/8/20,09:15:00,7935.64,7935.64,7935.64,7935.64,632000000
2010/8/20,09:16:00,7932.70,7932.70,7932.70,7932.70,633000000
2010/8/20,09:17:00,7928.41,7928.41,7928.41,7928.41,734000000
2010/8/20,09:18:00,7926.10,7926.10,7926.10,7926.10,657000000
2010/8/20,09:19:00,7924.58,7924.58,7924.58,7924.58,687000000
2010/8/20,09:20:00,7922.51,7922.51,7922.51,7922.51,715000000
2010/8/20,09:21:00,7917.70,7917.70,7917.70,7917.70,694000000
2010/8/20,09:22:00,7915.29,7915.29,7915.29,7915.29,535000000
2010/8/20,09:23:00,7915.95,7915.95,7915.95,7915.95,609000000
2010/8/20,09:24:00,7918.03,7918.03,7918.03,7918.03,559000000
2010/8/20,09:25:00,7920.26,7920.26,7920.26,7920.26,500000000
2010/8/20,09:26:00,7922.73,7922.73,7922.73,7922.73,516000000
2010/8/20,09:27:00,7926.94,7926.94,7926.94,7926.94,605000000
2010/8/20,09:28:00,7927.24,7927.24,7927.24,7927.24,664000000
2010/8/20,09:29:00,7930.31,7930.31,7930.31,7930.31,607000000
2010/8/20,09:30:00,7929.87,7929.87,7929.87,7929.87,433000000
2010/8/20,09:31:00,7928.83,7928.83,7928.83,7928.83,494000000
2010/8/20,09:32:00,7930.94,7930.94,7930.94,7930.94,411000000
2010/8/20,09:33:00,7930.85,7930.85,7930.85,7930.85,423000000
2010/8/20,09:34:00,7931.81,7931.81,7931.81,7931.81,390000000
2010/8/20,09:35:00,7931.40,7931.40,7931.40,7931.40,390000000
2010/8/20,09:36:00,7932.14,7932.14,7932.14,7932.14,420000000
2010/8/20,09:37:00,7932.52,7932.52,7932.52,7932.52,420000000
2010/8/20,09:38:00,7932.58,7932.58,7932.58,7932.58,425000000
2010/8/20,09:39:00,7933.00,7933.00,7933.00,7933.00,476000000
2010/8/20,09:40:00,7930.75,7930.75,7930.75,7930.75,467000000
2010/8/20,09:41:00,7930.27,7930.27,7930.27,7930.27,529000000
2010/8/20,09:42:00,7931.54,7931.54,7931.54,7931.54,566000000
2010/8/20,09:43:00,7933.73,7933.73,7933.73,7933.73,471000000
2010/8/20,09:44:00,7934.24,7934.24,7934.24,7934.24,542000000
2010/8/20,09:45:00,7928.68,7928.68,7928.68,7928.68,376000000
2010/8/20,09:46:00,7930.40,7930.40,7930.40,7930.40,382000000
2010/8/20,09:47:00,7928.80,7928.80,7928.80,7928.80,334000000
2010/8/20,09:48:00,7930.66,7930.66,7930.66,7930.66,317000000
2010/8/20,09:49:00,7928.37,7928.37,7928.37,7928.37,378000000
2010/8/20,09:50:00,7921.99,7921.99,7921.99,7921.99,419000000
2010/8/20,09:51:00,7919.79,7919.79,7919.79,7919.79,506000000
2010/8/20,09:52:00,7919.49,7919.49,7919.49,7919.49,510000000
2010/8/20,09:53:00,7914.58,7914.58,7914.58,7914.58,521000000
2010/8/20,09:54:00,7911.77,7911.77,7911.77,7911.77,511000000
2010/8/20,09:55:00,7910.64,7910.64,7910.64,7910.64,504000000
2010/8/20,09:56:00,7911.50,7911.50,7911.50,7911.50,421000000
2010/8/20,09:57:00,7911.97,7911.97,7911.97,7911.97,362000000
2010/8/20,09:58:00,7911.50,7911.50,7911.50,7911.50,371000000
2010/8/20,09:59:00,7911.93,7911.93,7911.93,7911.93,354000000
2010/8/20,10:00:00,7912.55,7912.55,7912.55,7912.55,333000000
2010/8/20,10:01:00,7910.79,7910.79,7910.79,7910.79,343000000
2010/8/20,10:02:00,7912.22,7912.22,7912.22,7912.22,277000000
2010/8/20,10:03:00,7915.44,7915.44,7915.44,7915.44,278000000
2010/8/20,10:04:00,7917.07,7917.07,7917.07,7917.07,270000000
2010/8/20,10:05:00,7918.66,7918.66,7918.66,7918.66,233000000
2010/8/20,10:06:00,7918.53,7918.53,7918.53,7918.53,282000000
2010/8/20,10:07:00,7920.20,7920.20,7920.20,7920.20,344000000
2010/8/20,10:08:00,7921.45,7921.45,7921.45,7921.45,316000000
2010/8/20,10:09:00,7920.69,7920.69,7920.69,7920.69,256000000
2010/8/20,10:10:00,7920.94,7920.94,7920.94,7920.94,294000000
2010/8/20,10:11:00,7922.26,7922.26,7922.26,7922.26,327000000
2010/8/20,10:12:00,7921.82,7921.82,7921.82,7921.82,328000000
2010/8/20,10:13:00,7923.89,7923.89,7923.89,7923.89,268000000
2010/8/20,10:14:00,7924.20,7924.20,7924.20,7924.20,288000000
2010/8/20,10:15:00,7923.83,7923.83,7923.83,7923.83,288000000
2010/8/20,10:16:00,7923.87,7923.87,7923.87,7923.87,276000000
2010/8/20,10:17:00,7925.13,7925.13,7925.13,7925.13,268000000
2010/8/20,10:18:00,7925.61,7925.61,7925.61,7925.61,299000000
2010/8/20,10:19:00,7927.82,7927.82,7927.82,7927.82,367000000
2010/8/20,10:20:00,7927.28,7927.28,7927.28,7927.28,374000000
2010/8/20,10:21:00,7928.86,7928.86,7928.86,7928.86,368000000
2010/8/20,10:22:00,7926.97,7926.97,7926.97,7926.97,395000000
2010/8/20,10:23:00,7928.07,7928.07,7928.07,7928.07,362000000
2010/8/20,10:24:00,7926.71,7926.71,7926.71,7926.71,340000000
2010/8/20,10:25:00,7925.83,7925.83,7925.83,7925.83,291000000
2010/8/20,10:26:00,7925.25,7925.25,7925.25,7925.25,261000000
2010/8/20,10:27:00,7924.81,7924.81,7924.81,7924.81,295000000
2010/8/20,10:28:00,7925.86,7925.86,7925.86,7925.86,281000000
2010/8/20,10:29:00,7925.00,7925.00,7925.00,7925.00,308000000
2010/8/20,10:30:00,7925.15,7925.15,7925.15,7925.15,240000000
2010/8/20,10:31:00,7923.24,7923.24,7923.24,7923.24,249000000
2010/8/20,10:32:00,7921.17,7921.17,7921.17,7921.17,291000000
2010/8/20,10:33:00,7918.26,7918.26,7918.26,7918.26,409000000
2010/8/20,10:34:00,7917.42,7917.42,7917.42,7917.42,357000000
2010/8/20,10:35:00,7917.58,7917.58,7917.58,7917.58,372000000
2010/8/20,10:36:00,7916.68,7916.68,7916.68,7916.68,304000000
2010/8/20,10:37:00,7915.50,7915.50,7915.50,7915.50,305000000
2010/8/20,10:38:00,7915.50,7915.50,7915.50,7915.50,259000000
2010/8/20,10:39:00,7917.83,7917.83,7917.83,7917.83,286000000
2010/8/20,10:40:00,7915.25,7915.25,7915.25,7915.25,258000000
2010/8/20,10:41:00,7918.34,7918.34,7918.34,7918.34,252000000
2010/8/20,10:42:00,7919.21,7919.21,7919.21,7919.21,245000000
2010/8/20,10:43:00,7917.83,7917.83,7917.83,7917.83,273000000
2010/8/20,10:44:00,7918.13,7918.13,7918.13,7918.13,334000000
2010/8/20,10:45:00,7915.47,7915.47,7915.47,7915.47,339000000
2010/8/20,10:46:00,7914.65,7914.65,7914.65,7914.65,302000000
2010/8/20,10:47:00,7915.92,7915.92,7915.92,7915.92,297000000
2010/8/20,10:48:00,7912.15,7912.15,7912.15,7912.15,473000000
2010/8/20,10:49:00,7914.19,7914.19,7914.19,7914.19,513000000
2010/8/20,10:50:00,7912.77,7912.77,7912.77,7912.77,367000000
2010/8/20,10:51:00,7911.93,7911.93,7911.93,7911.93,409000000
2010/8/20,10:52:00,7910.97,7910.97,7910.97,7910.97,314000000
2010/8/20,10:53:00,7909.19,7909.19,7909.19,7909.19,341000000
2010/8/20,10:54:00,7909.68,7909.68,7909.68,7909.68,330000000
2010/8/20,10:55:00,7907.75,7907.75,7907.75,7907.75,396000000
2010/8/20,10:56:00,7905.01,7905.01,7905.01,7905.01,416000000
2010/8/20,10:57:00,7906.46,7906.46,7906.46,7906.46,360000000
2010/8/20,10:58:00,7906.66,7906.66,7906.66,7906.66,330000000
2010/8/20,10:59:00,7909.69,7909.69,7909.69,7909.69,264000000
2010/8/20,11:00:00,7910.46,7910.46,7910.46,7910.46,281000000
2010/8/20,11:01:00,7909.93,7909.93,7909.93,7909.93,262000000
2010/8/20,11:02:00,7910.16,7910.16,7910.16,7910.16,233000000
2010/8/20,11:03:00,7912.10,7912.10,7912.10,7912.10,210000000
2010/8/20,11:04:00,7911.47,7911.47,7911.47,7911.47,187000000
2010/8/20,11:05:00,7913.05,7913.05,7913.05,7913.05,227000000
2010/8/20,11:06:00,7912.46,7912.46,7912.46,7912.46,243000000
2010/8/20,11:07:00,7911.67,7911.67,7911.67,7911.67,230000000
2010/8/20,11:08:00,7915.06,7915.06,7915.06,7915.06,204000000
2010/8/20,11:09:00,7913.33,7913.33,7913.33,7913.33,201000000
2010/8/20,11:10:00,7914.93,7914.93,7914.93,7914.93,215000000
2010/8/20,11:11:00,7913.02,7913.02,7913.02,7913.02,246000000
2010/8/20,11:12:00,7916.54,7916.54,7916.54,7916.54,246000000
2010/8/20,11:13:00,7912.18,7912.18,7912.18,7912.18,196000000
2010/8/20,11:14:00,7915.14,7915.14,7915.14,7915.14,215000000
2010/8/20,11:15:00,7914.21,7914.21,7914.21,7914.21,227000000
2010/8/20,11:16:00,7915.63,7915.63,7915.63,7915.63,211000000
2010/8/20,11:17:00,7916.79,7916.79,7916.79,7916.79,203000000
2010/8/20,11:18:00,7913.44,7913.44,7913.44,7913.44,231000000
2010/8/20,11:19:00,7917.51,7917.51,7917.51,7917.51,202000000
2010/8/20,11:20:00,7913.23,7913.23,7913.23,7913.23,194000000
2010/8/20,11:21:00,7915.09,7915.09,7915.09,7915.09,197000000
2010/8/20,11:22:00,7916.73,7916.73,7916.73,7916.73,190000000
2010/8/20,11:23:00,7913.49,7913.49,7913.49,7913.49,190000000
2010/8/20,11:24:00,7915.98,7915.98,7915.98,7915.98,225000000
2010/8/20,11:25:00,7915.58,7915.58,7915.58,7915.58,254000000
2010/8/20,11:26:00,7919.22,7919.22,7919.22,7919.22,239000000
2010/8/20,11:27:00,7918.09,7918.09,7918.09,7918.09,256000000
2010/8/20,11:28:00,7918.68,7918.68,7918.68,7918.68,271000000
2010/8/20,11:29:00,7918.59,7918.59,7918.59,7918.59,254000000
2010/8/20,11:30:00,7918.52,7918.52,7918.52,7918.52,229000000
2010/8/20,11:31:00,7918.23,7918.23,7918.23,7918.23,216000000
2010/8/20,11:32:00,7916.01,7916.01,7916.01,7916.01,196000000
2010/8/20,11:33:00,7916.15,7916.15,7916.15,7916.15,219000000
2010/8/20,11:34:00,7917.54,7917.54,7917.54,7917.54,256000000
2010/8/20,11:35:00,7917.43,7917.43,7917.43,7917.43,235000000
2010/8/20,11:36:00,7918.56,7918.56,7918.56,7918.56,231000000
2010/8/20,11:37:00,7915.91,7915.91,7915.91,7915.91,219000000
2010/8/20,11:38:00,7916.48,7916.48,7916.48,7916.48,211000000
2010/8/20,11:39:00,7915.90,7915.90,7915.90,7915.90,198000000
2010/8/20,11:40:00,7917.39,7917.39,7917.39,7917.39,178000000
2010/8/20,11:41:00,7915.39,7915.39,7915.39,7915.39,201000000
2010/8/20,11:42:00,7916.59,7916.59,7916.59,7916.59,184000000
2010/8/20,11:43:00,7918.00,7918.00,7918.00,7918.00,217000000
2010/8/20,11:44:00,7918.27,7918.27,7918.27,7918.27,188000000
2010/8/20,11:45:00,7917.85,7917.85,7917.85,7917.85,196000000
2010/8/20,11:46:00,7919.70,7919.70,7919.70,7919.70,268000000
2010/8/20,11:47:00,7919.98,7919.98,7919.98,7919.98,221000000
2010/8/20,11:48:00,7916.88,7916.88,7916.88,7916.88,203000000
2010/8/20,11:49:00,7919.77,7919.77,7919.77,7919.77,182000000
2010/8/20,11:50:00,7920.19,7920.19,7920.19,7920.19,234000000
2010/8/20,11:51:00,7921.34,7921.34,7921.34,7921.34,236000000
2010/8/20,11:52:00,7920.48,7920.48,7920.48,7920.48,245000000
2010/8/20,11:53:00,7923.95,7923.95,7923.95,7923.95,380000000
2010/8/20,11:54:00,7925.51,7925.51,7925.51,7925.51,389000000
2010/8/20,11:55:00,7925.39,7925.39,7925.39,7925.39,286000000
2010/8/20,11:56:00,7925.94,7925.94,7925.94,7925.94,347000000
2010/8/20,11:57:00,7926.91,7926.91,7926.91,7926.91,404000000
2010/8/20,11:58:00,7927.38,7927.38,7927.38,7927.38,348000000
2010/8/20,11:59:00,7925.96,7925.96,7925.96,7925.96,297000000
2010/8/20,12:00:00,7927.39,7927.39,7927.39,7927.39,308000000
2010/8/20,12:01:00,7926.60,7926.60,7926.60,7926.60,242000000
2010/8/20,12:02:00,7923.86,7923.86,7923.86,7923.86,220000000
2010/8/20,12:03:00,7925.91,7925.91,7925.91,7925.91,234000000
2010/8/20,12:04:00,7924.51,7924.51,7924.51,7924.51,230000000
2010/8/20,12:05:00,7926.77,7926.77,7926.77,7926.77,230000000
2010/8/20,12:06:00,7926.34,7926.34,7926.34,7926.34,257000000
2010/8/20,12:07:00,7924.03,7924.03,7924.03,7924.03,198000000
2010/8/20,12:08:00,7926.83,7926.83,7926.83,7926.83,234000000
2010/8/20,12:09:00,7925.25,7925.25,7925.25,7925.25,237000000
2010/8/20,12:10:00,7925.81,7925.81,7925.81,7925.81,295000000
2010/8/20,12:11:00,7927.06,7927.06,7927.06,7927.06,281000000
2010/8/20,12:12:00,7927.08,7927.08,7927.08,7927.08,277000000
2010/8/20,12:13:00,7927.08,7927.08,7927.08,7927.08,271000000
2010/8/20,12:14:00,7926.57,7926.57,7926.57,7926.57,266000000
2010/8/20,12:15:00,7927.02,7927.02,7927.02,7927.02,205000000
2010/8/20,12:16:00,7926.24,7926.24,7926.24,7926.24,259000000
2010/8/20,12:17:00,7926.73,7926.73,7926.73,7926.73,215000000
2010/8/20,12:18:00,7924.20,7924.20,7924.20,7924.20,259000000
2010/8/20,12:19:00,7926.40,7926.40,7926.40,7926.40,224000000
2010/8/20,12:20:00,7925.45,7925.45,7925.45,7925.45,234000000
2010/8/20,12:21:00,7923.47,7923.47,7923.47,7923.47,271000000
2010/8/20,12:22:00,7923.56,7923.56,7923.56,7923.56,224000000
2010/8/20,12:23:00,7922.55,7922.55,7922.55,7922.55,259000000
2010/8/20,12:24:00,7920.84,7920.84,7920.84,7920.84,251000000
2010/8/20,12:25:00,7922.10,7922.10,7922.10,7922.10,246000000
2010/8/20,12:26:00,7920.35,7920.35,7920.35,7920.35,251000000
2010/8/20,12:27:00,7919.36,7919.36,7919.36,7919.36,230000000
2010/8/20,12:28:00,7919.19,7919.19,7919.19,7919.19,241000000
2010/8/20,12:29:00,7916.86,7916.86,7916.86,7916.86,268000000
2010/8/20,12:30:00,7918.02,7918.02,7918.02,7918.02,295000000
2010/8/20,12:31:00,7916.62,7916.62,7916.62,7916.62,336000000
2010/8/20,12:32:00,7916.18,7916.18,7916.18,7916.18,255000000
2010/8/20,12:33:00,7915.85,7915.85,7915.85,7915.85,260000000
2010/8/20,12:34:00,7915.05,7915.05,7915.05,7915.05,285000000
2010/8/20,12:35:00,7914.79,7914.79,7914.79,7914.79,282000000
2010/8/20,12:36:00,7913.75,7913.75,7913.75,7913.75,278000000
2010/8/20,12:37:00,7913.45,7913.45,7913.45,7913.45,288000000
2010/8/20,12:38:00,7912.87,7912.87,7912.87,7912.87,239000000
2010/8/20,12:39:00,7911.23,7911.23,7911.23,7911.23,245000000
2010/8/20,12:40:00,7911.66,7911.66,7911.66,7911.66,254000000
2010/8/20,12:41:00,7914.93,7914.93,7914.93,7914.93,287000000
2010/8/20,12:42:00,7913.97,7913.97,7913.97,7913.97,261000000
2010/8/20,12:43:00,7915.17,7915.17,7915.17,7915.17,225000000
2010/8/20,12:44:00,7914.49,7914.49,7914.49,7914.49,181000000
2010/8/20,12:45:00,7915.27,7915.27,7915.27,7915.27,187000000
2010/8/20,12:46:00,7915.68,7915.68,7915.68,7915.68,221000000
2010/8/20,12:47:00,7916.22,7916.22,7916.22,7916.22,236000000
2010/8/20,12:48:00,7914.86,7914.86,7914.86,7914.86,272000000
2010/8/20,12:49:00,7916.61,7916.61,7916.61,7916.61,285000000
2010/8/20,12:50:00,7916.65,7916.65,7916.65,7916.65,263000000
2010/8/20,12:51:00,7918.98,7918.98,7918.98,7918.98,280000000
2010/8/20,12:52:00,7919.03,7919.03,7919.03,7919.03,319000000
2010/8/20,12:53:00,7918.65,7918.65,7918.65,7918.65,294000000
2010/8/20,12:54:00,7920.52,7920.52,7920.52,7920.52,290000000
2010/8/20,12:55:00,7919.83,7919.83,7919.83,7919.83,330000000
2010/8/20,12:56:00,7920.07,7920.07,7920.07,7920.07,283000000
2010/8/20,12:57:00,7919.80,7919.80,7919.80,7919.80,321000000
2010/8/20,12:58:00,7918.09,7918.09,7918.09,7918.09,251000000
2010/8/20,12:59:00,7919.89,7919.89,7919.89,7919.89,254000000
2010/8/20,13:00:00,7921.13,7921.13,7921.13,7921.13,298000000
2010/8/20,13:01:00,7922.53,7922.53,7922.53,7922.53,316000000
2010/8/20,13:02:00,7921.53,7921.53,7921.53,7921.53,348000000
2010/8/20,13:03:00,7923.07,7923.07,7923.07,7923.07,484000000
2010/8/20,13:04:00,7925.18,7925.18,7925.18,7925.18,377000000
2010/8/20,13:05:00,7926.12,7926.12,7926.12,7926.12,285000000
2010/8/20,13:06:00,7927.98,7927.98,7927.98,7927.98,423000000
2010/8/20,13:07:00,7928.86,7928.86,7928.86,7928.86,337000000
2010/8/20,13:08:00,7927.44,7927.44,7927.44,7927.44,439000000
2010/8/20,13:09:00,7925.53,7925.53,7925.53,7925.53,370000000
2010/8/20,13:10:00,7927.74,7927.74,7927.74,7927.74,314000000
2010/8/20,13:11:00,7928.38,7928.38,7928.38,7928.38,378000000
2010/8/20,13:12:00,7927.60,7927.60,7927.60,7927.60,356000000
2010/8/20,13:13:00,7927.68,7927.68,7927.68,7927.68,420000000
2010/8/20,13:14:00,7926.75,7926.75,7926.75,7926.75,434000000
2010/8/20,13:15:00,7927.06,7927.06,7927.06,7927.06,383000000
2010/8/20,13:16:00,7926.16,7926.16,7926.16,7926.16,444000000
2010/8/20,13:17:00,7926.59,7926.59,7926.59,7926.59,435000000
2010/8/20,13:18:00,7926.25,7926.25,7926.25,7926.25,424000000
2010/8/20,13:19:00,7929.03,7929.03,7929.03,7929.03,427000000
2010/8/20,13:20:00,7927.38,7927.38,7927.38,7927.38,455000000
2010/8/20,13:21:00,7928.85,7928.85,7928.85,7928.85,541000000
2010/8/20,13:22:00,7929.84,7929.84,7929.84,7929.84,717000000
2010/8/20,13:23:00,7931.67,7931.67,7931.67,7931.67,595000000
2010/8/20,13:24:00,7927.01,7927.01,7927.01,7927.01,644000000
2010/8/20,13:25:00,7928.89,7928.89,7928.89,7928.89,642000000
2010/8/20,13:26:00,7928.89,7928.89,7928.89,7928.89,0
2010/8/20,13:27:00,7928.89,7928.89,7928.89,7928.89,0
2010/8/20,13:28:00,7928.89,7928.89,7928.89,7928.89,0
2010/8/20,13:29:00,7928.89,7928.89,7928.89,7928.89,0
2010/8/20,13:30:00,7927.31,7927.31,7927.31,7927.31,912032768
2010/8/23,09:01:00,7938.21,7938.21,7938.21,7938.21,2939000064
2010/8/23,09:02:00,7937.98,7937.98,7937.98,7937.98,1187000064
2010/8/23,09:03:00,7938.71,7938.71,7938.71,7938.71,1067000000
2010/8/23,09:04:00,7940.55,7940.55,7940.55,7940.55,1107000064
2010/8/23,09:05:00,7940.03,7940.03,7940.03,7940.03,1118000000
2010/8/23,09:06:00,7935.81,7935.81,7935.81,7935.81,958000000
2010/8/23,09:07:00,7930.85,7930.85,7930.85,7930.85,844000000
2010/8/23,09:08:00,7928.10,7928.10,7928.10,7928.10,841000000
2010/8/23,09:09:00,7925.55,7925.55,7925.55,7925.55,724000000
2010/8/23,09:10:00,7926.30,7926.30,7926.30,7926.30,796000000
2010/8/23,09:11:00,7925.79,7925.79,7925.79,7925.79,800000000
2010/8/23,09:12:00,7924.10,7924.10,7924.10,7924.10,692000000
2010/8/23,09:13:00,7926.38,7926.38,7926.38,7926.38,627000000
2010/8/23,09:14:00,7926.59,7926.59,7926.59,7926.59,650000000
2010/8/23,09:15:00,7928.50,7928.50,7928.50,7928.50,647000000
2010/8/23,09:16:00,7928.95,7928.95,7928.95,7928.95,678000000
2010/8/23,09:17:00,7931.24,7931.24,7931.24,7931.24,649000000
2010/8/23,09:18:00,7931.48,7931.48,7931.48,7931.48,670000000
2010/8/23,09:19:00,7931.56,7931.56,7931.56,7931.56,623000000
2010/8/23,09:20:00,7929.84,7929.84,7929.84,7929.84,631000000
2010/8/23,09:21:00,7929.30,7929.30,7929.30,7929.30,626000000
2010/8/23,09:22:00,7926.86,7926.86,7926.86,7926.86,647000000
2010/8/23,09:23:00,7927.78,7927.78,7927.78,7927.78,579000000
2010/8/23,09:24:00,7927.75,7927.75,7927.75,7927.75,517000000
2010/8/23,09:25:00,7929.32,7929.32,7929.32,7929.32,518000000
2010/8/23,09:26:00,7931.66,7931.66,7931.66,7931.66,583000000
2010/8/23,09:27:00,7932.33,7932.33,7932.33,7932.33,585000000
2010/8/23,09:28:00,7932.55,7932.55,7932.55,7932.55,558000000
2010/8/23,09:29:00,7932.67,7932.67,7932.67,7932.67,565000000
2010/8/23,09:30:00,7933.70,7933.70,7933.70,7933.70,537000000
2010/8/23,09:31:00,7933.32,7933.32,7933.32,7933.32,503000000
2010/8/23,09:32:00,7930.69,7930.69,7930.69,7930.69,400000000
2010/8/23,09:33:00,7930.38,7930.38,7930.38,7930.38,566000000
2010/8/23,09:34:00,7928.79,7928.79,7928.79,7928.79,564000000
2010/8/23,09:35:00,7932.00,7932.00,7932.00,7932.00,521000000
2010/8/23,09:36:00,7931.40,7931.40,7931.40,7931.40,637000000
2010/8/23,09:37:00,7934.73,7934.73,7934.73,7934.73,488000000
2010/8/23,09:38:00,7937.39,7937.39,7937.39,7937.39,463000000
2010/8/23,09:39:00,7940.48,7940.48,7940.48,7940.48,595000000
2010/8/23,09:40:00,7944.39,7944.39,7944.39,7944.39,591000000
2010/8/23,09:41:00,7946.63,7946.63,7946.63,7946.63,598000000
2010/8/23,09:42:00,7951.16,7951.16,7951.16,7951.16,612000000
2010/8/23,09:43:00,7954.46,7954.46,7954.46,7954.46,589000000
2010/8/23,09:44:00,7957.14,7957.14,7957.14,7957.14,595000000
2010/8/23,09:45:00,7956.92,7956.92,7956.92,7956.92,618000000
2010/8/23,09:46:00,7971.78,7971.78,7971.78,7971.78,925000000
2010/8/23,09:47:00,7981.73,7981.73,7981.73,7981.73,991000000
2010/8/23,09:48:00,7980.82,7980.82,7980.82,7980.82,819000000
2010/8/23,09:49:00,7978.37,7978.37,7978.37,7978.37,719000000
2010/8/23,09:50:00,7978.56,7978.56,7978.56,7978.56,652000000
2010/8/23,09:51:00,7975.75,7975.75,7975.75,7975.75,675000000
2010/8/23,09:52:00,7978.59,7978.59,7978.59,7978.59,634000000
2010/8/23,09:53:00,7975.62,7975.62,7975.62,7975.62,529000000
2010/8/23,09:54:00,7974.67,7974.67,7974.67,7974.67,491000000
2010/8/23,09:55:00,7972.40,7972.40,7972.40,7972.40,466000000
2010/8/23,09:56:00,7972.43,7972.43,7972.43,7972.43,432000000
2010/8/23,09:57:00,7973.07,7973.07,7973.07,7973.07,432000000
2010/8/23,09:58:00,7977.52,7977.52,7977.52,7977.52,563000000
2010/8/23,09:59:00,7980.76,7980.76,7980.76,7980.76,631000000
2010/8/23,10:00:00,7985.40,7985.40,7985.40,7985.40,530000000
2010/8/23,10:01:00,7990.65,7990.65,7990.65,7990.65,658000000
2010/8/23,10:02:00,7999.08,7999.08,7999.08,7999.08,828000000
2010/8/23,10:03:00,8010.82,8010.82,8010.82,8010.82,987000000
2010/8/23,10:04:00,8013.09,8013.09,8013.09,8013.09,1047000000
2010/8/23,10:05:00,8009.75,8009.75,8009.75,8009.75,680000000
2010/8/23,10:06:00,8006.55,8006.55,8006.55,8006.55,595000000
2010/8/23,10:07:00,8006.96,8006.96,8006.96,8006.96,587000000
2010/8/23,10:08:00,8003.89,8003.89,8003.89,8003.89,508000000
2010/8/23,10:09:00,8007.39,8007.39,8007.39,8007.39,592000000
2010/8/23,10:10:00,8005.83,8005.83,8005.83,8005.83,504000000
2010/8/23,10:11:00,8006.01,8006.01,8006.01,8006.01,455000000
2010/8/23,10:12:00,8011.60,8011.60,8011.60,8011.60,467000000
2010/8/23,10:13:00,8007.54,8007.54,8007.54,8007.54,432000000
2010/8/23,10:14:00,8006.75,8006.75,8006.75,8006.75,509000000
2010/8/23,10:15:00,8003.93,8003.93,8003.93,8003.93,392000000
2010/8/23,10:16:00,8002.91,8002.91,8002.91,8002.91,419000000
2010/8/23,10:17:00,8004.34,8004.34,8004.34,8004.34,446000000
2010/8/23,10:18:00,8002.49,8002.49,8002.49,8002.49,397000000
2010/8/23,10:19:00,8003.77,8003.77,8003.77,8003.77,541000000
2010/8/23,10:20:00,8008.20,8008.20,8008.20,8008.20,569000000
2010/8/23,10:21:00,8009.08,8009.08,8009.08,8009.08,468000000
2010/8/23,10:22:00,8006.45,8006.45,8006.45,8006.45,456000000
2010/8/23,10:23:00,8004.61,8004.61,8004.61,8004.61,527000000
2010/8/23,10:24:00,8004.72,8004.72,8004.72,8004.72,428000000
2010/8/23,10:25:00,8006.18,8006.18,8006.18,8006.18,523000000
2010/8/23,10:26:00,8004.78,8004.78,8004.78,8004.78,514000000
2010/8/23,10:27:00,8000.55,8000.55,8000.55,8000.55,413000000
2010/8/23,10:28:00,8000.62,8000.62,8000.62,8000.62,362000000
2010/8/23,10:29:00,7998.71,7998.71,7998.71,7998.71,480000000
2010/8/23,10:30:00,7999.31,7999.31,7999.31,7999.31,418000000
2010/8/23,10:31:00,7999.37,7999.37,7999.37,7999.37,506000000
2010/8/23,10:32:00,8000.50,8000.50,8000.50,8000.50,374000000
2010/8/23,10:33:00,7998.37,7998.37,7998.37,7998.37,369000000
2010/8/23,10:34:00,7997.45,7997.45,7997.45,7997.45,391000000
2010/8/23,10:35:00,7995.91,7995.91,7995.91,7995.91,422000000
2010/8/23,10:36:00,7994.56,7994.56,7994.56,7994.56,458000000
2010/8/23,10:37:00,7999.11,7999.11,7999.11,7999.11,471000000
2010/8/23,10:38:00,7998.80,7998.80,7998.80,7998.80,425000000
2010/8/23,10:39:00,8001.81,8001.81,8001.81,8001.81,392000000
2010/8/23,10:40:00,8004.02,8004.02,8004.02,8004.02,391000000
2010/8/23,10:41:00,8004.71,8004.71,8004.71,8004.71,531000000
2010/8/23,10:42:00,8006.36,8006.36,8006.36,8006.36,560000000
2010/8/23,10:43:00,8008.14,8008.14,8008.14,8008.14,512000000
2010/8/23,10:44:00,8007.45,8007.45,8007.45,8007.45,605000000
2010/8/23,10:45:00,8010.85,8010.85,8010.85,8010.85,596000000
2010/8/23,10:46:00,8012.36,8012.36,8012.36,8012.36,517000000
2010/8/23,10:47:00,8011.49,8011.49,8011.49,8011.49,503000000
2010/8/23,10:48:00,8013.12,8013.12,8013.12,8013.12,421000000
2010/8/23,10:49:00,8011.38,8011.38,8011.38,8011.38,412000000
2010/8/23,10:50:00,8009.46,8009.46,8009.46,8009.46,329000000
2010/8/23,10:51:00,8009.02,8009.02,8009.02,8009.02,404000000
2010/8/23,10:52:00,8004.99,8004.99,8004.99,8004.99,362000000
2010/8/23,10:53:00,8005.33,8005.33,8005.33,8005.33,346000000
2010/8/23,10:54:00,8005.49,8005.49,8005.49,8005.49,373000000
2010/8/23,10:55:00,8004.35,8004.35,8004.35,8004.35,287000000
2010/8/23,10:56:00,8005.85,8005.85,8005.85,8005.85,288000000
2010/8/23,10:57:00,8007.20,8007.20,8007.20,8007.20,302000000
2010/8/23,10:58:00,8005.91,8005.91,8005.91,8005.91,264000000
2010/8/23,10:59:00,8003.28,8003.28,8003.28,8003.28,337000000
2010/8/23,11:00:00,8004.81,8004.81,8004.81,8004.81,327000000
2010/8/23,11:01:00,8002.32,8002.32,8002.32,8002.32,410000000
2010/8/23,11:02:00,8003.11,8003.11,8003.11,8003.11,336000000
2010/8/23,11:03:00,8004.01,8004.01,8004.01,8004.01,291000000
2010/8/23,11:04:00,8002.27,8002.27,8002.27,8002.27,341000000
2010/8/23,11:05:00,8000.52,8000.52,8000.52,8000.52,310000000
2010/8/23,11:06:00,8000.84,8000.84,8000.84,8000.84,321000000
2010/8/23,11:07:00,7999.31,7999.31,7999.31,7999.31,444000000
2010/8/23,11:08:00,7997.25,7997.25,7997.25,7997.25,407000000
2010/8/23,11:09:00,7997.12,7997.12,7997.12,7997.12,450000000
2010/8/23,11:10:00,7994.37,7994.37,7994.37,7994.37,416000000
2010/8/23,11:11:00,7995.92,7995.92,7995.92,7995.92,331000000
2010/8/23,11:12:00,7997.64,7997.64,7997.64,7997.64,300000000
2010/8/23,11:13:00,7998.08,7998.08,7998.08,7998.08,310000000
2010/8/23,11:14:00,8001.00,8001.00,8001.00,8001.00,314000000
2010/8/23,11:15:00,8001.68,8001.68,8001.68,8001.68,317000000
2010/8/23,11:16:00,8001.03,8001.03,8001.03,8001.03,315000000
2010/8/23,11:17:00,7999.46,7999.46,7999.46,7999.46,281000000
2010/8/23,11:18:00,7999.79,7999.79,7999.79,7999.79,262000000
2010/8/23,11:19:00,8003.53,8003.53,8003.53,8003.53,367000000
2010/8/23,11:20:00,8002.83,8002.83,8002.83,8002.83,429000000
2010/8/23,11:21:00,8005.06,8005.06,8005.06,8005.06,380000000
2010/8/23,11:22:00,8004.64,8004.64,8004.64,8004.64,445000000
2010/8/23,11:23:00,8004.15,8004.15,8004.15,8004.15,369000000
2010/8/23,11:24:00,8004.43,8004.43,8004.43,8004.43,379000000
2010/8/23,11:25:00,8001.57,8001.57,8001.57,8001.57,377000000
2010/8/23,11:26:00,8003.60,8003.60,8003.60,8003.60,310000000
2010/8/23,11:27:00,8002.68,8002.68,8002.68,8002.68,320000000
2010/8/23,11:28:00,8002.40,8002.40,8002.40,8002.40,270000000
2010/8/23,11:29:00,8003.87,8003.87,8003.87,8003.87,253000000
2010/8/23,11:30:00,8002.62,8002.62,8002.62,8002.62,315000000
2010/8/23,11:31:00,8002.06,8002.06,8002.06,8002.06,340000000
2010/8/23,11:32:00,8000.11,8000.11,8000.11,8000.11,278000000
2010/8/23,11:33:00,8000.80,8000.80,8000.80,8000.80,224000000
2010/8/23,11:34:00,7997.98,7997.98,7997.98,7997.98,260000000
2010/8/23,11:35:00,7999.99,7999.99,7999.99,7999.99,264000000
2010/8/23,11:36:00,8000.53,8000.53,8000.53,8000.53,305000000
2010/8/23,11:37:00,7999.24,7999.24,7999.24,7999.24,288000000
2010/8/23,11:38:00,7998.66,7998.66,7998.66,7998.66,311000000
2010/8/23,11:39:00,7996.17,7996.17,7996.17,7996.17,294000000
2010/8/23,11:40:00,7995.92,7995.92,7995.92,7995.92,304000000
2010/8/23,11:41:00,7994.02,7994.02,7994.02,7994.02,280000000
2010/8/23,11:42:00,7994.13,7994.13,7994.13,7994.13,256000000
2010/8/23,11:43:00,7990.88,7990.88,7990.88,7990.88,223000000
2010/8/23,11:44:00,7990.11,7990.11,7990.11,7990.11,245000000
2010/8/23,11:45:00,7991.45,7991.45,7991.45,7991.45,253000000
2010/8/23,11:46:00,7992.37,7992.37,7992.37,7992.37,260000000
2010/8/23,11:47:00,7989.31,7989.31,7989.31,7989.31,221000000
2010/8/23,11:48:00,7989.60,7989.60,7989.60,7989.60,220000000
2010/8/23,11:49:00,7990.79,7990.79,7990.79,7990.79,228000000
2010/8/23,11:50:00,7988.73,7988.73,7988.73,7988.73,312000000
2010/8/23,11:51:00,7988.04,7988.04,7988.04,7988.04,249000000
2010/8/23,11:52:00,7989.33,7989.33,7989.33,7989.33,274000000
2010/8/23,11:53:00,7987.42,7987.42,7987.42,7987.42,224000000
2010/8/23,11:54:00,7987.90,7987.90,7987.90,7987.90,251000000
2010/8/23,11:55:00,7988.19,7988.19,7988.19,7988.19,277000000
2010/8/23,11:56:00,7986.75,7986.75,7986.75,7986.75,274000000
2010/8/23,11:57:00,7988.57,7988.57,7988.57,7988.57,404000000
2010/8/23,11:58:00,7990.81,7990.81,7990.81,7990.81,327000000
2010/8/23,11:59:00,7990.67,7990.67,7990.67,7990.67,251000000
2010/8/23,12:00:00,7990.92,7990.92,7990.92,7990.92,224000000
2010/8/23,12:01:00,7992.95,7992.95,7992.95,7992.95,236000000
2010/8/23,12:02:00,7994.18,7994.18,7994.18,7994.18,207000000
2010/8/23,12:03:00,7994.77,7994.77,7994.77,7994.77,235000000
2010/8/23,12:04:00,7994.58,7994.58,7994.58,7994.58,197000000
2010/8/23,12:05:00,7994.15,7994.15,7994.15,7994.15,203000000
2010/8/23,12:06:00,7992.35,7992.35,7992.35,7992.35,217000000
2010/8/23,12:07:00,7993.78,7993.78,7993.78,7993.78,239000000
2010/8/23,12:08:00,7991.77,7991.77,7991.77,7991.77,234000000
2010/8/23,12:09:00,7993.48,7993.48,7993.48,7993.48,209000000
2010/8/23,12:10:00,7992.37,7992.37,7992.37,7992.37,201000000
2010/8/23,12:11:00,7990.32,7990.32,7990.32,7990.32,201000000
2010/8/23,12:12:00,7992.16,7992.16,7992.16,7992.16,219000000
2010/8/23,12:13:00,7989.82,7989.82,7989.82,7989.82,241000000
2010/8/23,12:14:00,7988.67,7988.67,7988.67,7988.67,222000000
2010/8/23,12:15:00,7989.33,7989.33,7989.33,7989.33,204000000
2010/8/23,12:16:00,7986.10,7986.10,7986.10,7986.10,199000000
2010/8/23,12:17:00,7990.02,7990.02,7990.02,7990.02,197000000
2010/8/23,12:18:00,7986.51,7986.51,7986.51,7986.51,261000000
2010/8/23,12:19:00,7986.70,7986.70,7986.70,7986.70,225000000
2010/8/23,12:20:00,7987.03,7987.03,7987.03,7987.03,305000000
2010/8/23,12:21:00,7991.90,7991.90,7991.90,7991.90,250000000
2010/8/23,12:22:00,7990.64,7990.64,7990.64,7990.64,232000000
2010/8/23,12:23:00,7989.03,7989.03,7989.03,7989.03,264000000
2010/8/23,12:24:00,7988.01,7988.01,7988.01,7988.01,267000000
2010/8/23,12:25:00,7992.67,7992.67,7992.67,7992.67,265000000
2010/8/23,12:26:00,7991.29,7991.29,7991.29,7991.29,250000000
2010/8/23,12:27:00,7993.14,7993.14,7993.14,7993.14,229000000
2010/8/23,12:28:00,7995.90,7995.90,7995.90,7995.90,269000000
2010/8/23,12:29:00,7996.13,7996.13,7996.13,7996.13,292000000
2010/8/23,12:30:00,7995.63,7995.63,7995.63,7995.63,237000000
2010/8/23,12:31:00,7995.84,7995.84,7995.84,7995.84,299000000
2010/8/23,12:32:00,7993.21,7993.21,7993.21,7993.21,339000000
2010/8/23,12:33:00,7993.31,7993.31,7993.31,7993.31,367000000
2010/8/23,12:34:00,7994.89,7994.89,7994.89,7994.89,365000000
2010/8/23,12:35:00,7994.77,7994.77,7994.77,7994.77,341000000
2010/8/23,12:36:00,7996.67,7996.67,7996.67,7996.67,266000000
2010/8/23,12:37:00,7993.14,7993.14,7993.14,7993.14,309000000
2010/8/23,12:38:00,7994.04,7994.04,7994.04,7994.04,239000000
2010/8/23,12:39:00,7996.37,7996.37,7996.37,7996.37,244000000
2010/8/23,12:40:00,7995.56,7995.56,7995.56,7995.56,236000000
2010/8/23,12:41:00,7992.84,7992.84,7992.84,7992.84,323000000
2010/8/23,12:42:00,7996.86,7996.86,7996.86,7996.86,324000000
2010/8/23,12:43:00,7998.85,7998.85,7998.85,7998.85,356000000
2010/8/23,12:44:00,7996.81,7996.81,7996.81,7996.81,339000000
2010/8/23,12:45:00,7995.91,7995.91,7995.91,7995.91,303000000
2010/8/23,12:46:00,7997.11,7997.11,7997.11,7997.11,348000000
2010/8/23,12:47:00,7996.18,7996.18,7996.18,7996.18,308000000
2010/8/23,12:48:00,7996.65,7996.65,7996.65,7996.65,346000000
2010/8/23,12:49:00,7996.46,7996.46,7996.46,7996.46,330000000
2010/8/23,12:50:00,7994.97,7994.97,7994.97,7994.97,339000000
2010/8/23,12:51:00,7996.86,7996.86,7996.86,7996.86,394000000
2010/8/23,12:52:00,7997.33,7997.33,7997.33,7997.33,321000000
2010/8/23,12:53:00,7999.89,7999.89,7999.89,7999.89,271000000
2010/8/23,12:54:00,7996.80,7996.80,7996.80,7996.80,336000000
2010/8/23,12:55:00,7995.40,7995.40,7995.40,7995.40,275000000
2010/8/23,12:56:00,7995.29,7995.29,7995.29,7995.29,300000000
2010/8/23,12:57:00,7995.55,7995.55,7995.55,7995.55,313000000
2010/8/23,12:58:00,7992.49,7992.49,7992.49,7992.49,319000000
2010/8/23,12:59:00,7995.41,7995.41,7995.41,7995.41,301000000
2010/8/23,13:00:00,7992.24,7992.24,7992.24,7992.24,292000000
2010/8/23,13:01:00,7993.30,7993.30,7993.30,7993.30,409000000
2010/8/23,13:02:00,7993.24,7993.24,7993.24,7993.24,304000000
2010/8/23,13:03:00,7991.50,7991.50,7991.50,7991.50,357000000
2010/8/23,13:04:00,7989.29,7989.29,7989.29,7989.29,350000000
2010/8/23,13:05:00,7988.48,7988.48,7988.48,7988.48,317000000
2010/8/23,13:06:00,7987.12,7987.12,7987.12,7987.12,435000000
2010/8/23,13:07:00,7986.62,7986.62,7986.62,7986.62,407000000
2010/8/23,13:08:00,7981.38,7981.38,7981.38,7981.38,650000000
2010/8/23,13:09:00,7981.49,7981.49,7981.49,7981.49,563000000
2010/8/23,13:10:00,7977.89,7977.89,7977.89,7977.89,526000000
2010/8/23,13:11:00,7978.25,7978.25,7978.25,7978.25,503000000
2010/8/23,13:12:00,7975.57,7975.57,7975.57,7975.57,413000000
2010/8/23,13:13:00,7976.38,7976.38,7976.38,7976.38,390000000
2010/8/23,13:14:00,7974.43,7974.43,7974.43,7974.43,459000000
2010/8/23,13:15:00,7973.92,7973.92,7973.92,7973.92,464000000
2010/8/23,13:16:00,7975.90,7975.90,7975.90,7975.90,445000000
2010/8/23,13:17:00,7975.79,7975.79,7975.79,7975.79,432000000
2010/8/23,13:18:00,7977.75,7977.75,7977.75,7977.75,435000000
2010/8/23,13:19:00,7978.36,7978.36,7978.36,7978.36,439000000
2010/8/23,13:20:00,7979.13,7979.13,7979.13,7979.13,432000000
2010/8/23,13:21:00,7981.61,7981.61,7981.61,7981.61,549000000
2010/8/23,13:22:00,7980.12,7980.12,7980.12,7980.12,470000000
2010/8/23,13:23:00,7981.92,7981.92,7981.92,7981.92,536000000
2010/8/23,13:24:00,7979.32,7979.32,7979.32,7979.32,580000000
2010/8/23,13:25:00,7981.56,7981.56,7981.56,7981.56,726000000
2010/8/23,13:26:00,7981.56,7981.56,7981.56,7981.56,0
2010/8/23,13:27:00,7981.56,7981.56,7981.56,7981.56,0
2010/8/23,13:28:00,7981.56,7981.56,7981.56,7981.56,0
2010/8/23,13:29:00,7981.56,7981.56,7981.56,7981.56,0
2010/8/23,13:30:00,7975.93,7975.93,7975.93,7975.93,1263032832
2010/8/24,09:01:00,7983.62,7983.62,7983.62,7983.62,3760999936
2010/8/24,09:02:00,7987.24,7987.24,7987.24,7987.24,1158000000
2010/8/24,09:03:00,7988.32,7988.32,7988.32,7988.32,1168000000
2010/8/24,09:04:00,7984.81,7984.81,7984.81,7984.81,1053000000
2010/8/24,09:05:00,7981.13,7981.13,7981.13,7981.13,907000000
2010/8/24,09:06:00,7977.61,7977.61,7977.61,7977.61,888000000
2010/8/24,09:07:00,7973.94,7973.94,7973.94,7973.94,805000000
2010/8/24,09:08:00,7976.16,7976.16,7976.16,7976.16,670000000
2010/8/24,09:09:00,7976.09,7976.09,7976.09,7976.09,766000000
2010/8/24,09:10:00,7975.28,7975.28,7975.28,7975.28,804000000
2010/8/24,09:11:00,7975.53,7975.53,7975.53,7975.53,899000000
2010/8/24,09:12:00,7975.45,7975.45,7975.45,7975.45,844000000
2010/8/24,09:13:00,7972.51,7972.51,7972.51,7972.51,695000000
2010/8/24,09:14:00,7970.79,7970.79,7970.79,7970.79,657000000
2010/8/24,09:15:00,7964.95,7964.95,7964.95,7964.95,831000000
2010/8/24,09:16:00,7963.71,7963.71,7963.71,7963.71,738000000
2010/8/24,09:17:00,7964.10,7964.10,7964.10,7964.10,809000000
2010/8/24,09:18:00,7967.59,7967.59,7967.59,7967.59,719000000
2010/8/24,09:19:00,7967.28,7967.28,7967.28,7967.28,719000000
2010/8/24,09:20:00,7971.23,7971.23,7971.23,7971.23,601000000
2010/8/24,09:21:00,7973.66,7973.66,7973.66,7973.66,762000000
2010/8/24,09:22:00,7975.51,7975.51,7975.51,7975.51,759000000
2010/8/24,09:23:00,7977.48,7977.48,7977.48,7977.48,827000000
2010/8/24,09:24:00,7978.28,7978.28,7978.28,7978.28,843000000
2010/8/24,09:25:00,7978.99,7978.99,7978.99,7978.99,769000000
2010/8/24,09:26:00,7980.43,7980.43,7980.43,7980.43,811000000
2010/8/24,09:27:00,7981.06,7981.06,7981.06,7981.06,715000000
2010/8/24,09:28:00,7976.97,7976.97,7976.97,7976.97,713000000
2010/8/24,09:29:00,7979.06,7979.06,7979.06,7979.06,643000000
2010/8/24,09:30:00,7976.95,7976.95,7976.95,7976.95,741000000
2010/8/24,09:31:00,7978.17,7978.17,7978.17,7978.17,709000000
2010/8/24,09:32:00,7978.75,7978.75,7978.75,7978.75,494000000
2010/8/24,09:33:00,7977.97,7977.97,7977.97,7977.97,478000000
2010/8/24,09:34:00,7975.40,7975.40,7975.40,7975.40,638000000
2010/8/24,09:35:00,7976.28,7976.28,7976.28,7976.28,702000000
2010/8/24,09:36:00,7974.82,7974.82,7974.82,7974.82,783000000
2010/8/24,09:37:00,7975.78,7975.78,7975.78,7975.78,590000000
2010/8/24,09:38:00,7976.71,7976.71,7976.71,7976.71,525000000
2010/8/24,09:39:00,7977.68,7977.68,7977.68,7977.68,541000000
2010/8/24,09:40:00,7978.00,7978.00,7978.00,7978.00,620000000
2010/8/24,09:41:00,7971.77,7971.77,7971.77,7971.77,828000000
2010/8/24,09:42:00,7966.30,7966.30,7966.30,7966.30,673000000
2010/8/24,09:43:00,7958.93,7958.93,7958.93,7958.93,784000000
2010/8/24,09:44:00,7957.28,7957.28,7957.28,7957.28,672000000
2010/8/24,09:45:00,7954.55,7954.55,7954.55,7954.55,746000000
2010/8/24,09:46:00,7954.78,7954.78,7954.78,7954.78,635000000
2010/8/24,09:47:00,7948.92,7948.92,7948.92,7948.92,652000000
2010/8/24,09:48:00,7942.88,7942.88,7942.88,7942.88,709000000
2010/8/24,09:49:00,7942.77,7942.77,7942.77,7942.77,845000000
2010/8/24,09:50:00,7943.63,7943.63,7943.63,7943.63,535000000
2010/8/24,09:51:00,7946.75,7946.75,7946.75,7946.75,649000000
2010/8/24,09:52:00,7942.92,7942.92,7942.92,7942.92,530000000
2010/8/24,09:53:00,7946.46,7946.46,7946.46,7946.46,422000000
2010/8/24,09:54:00,7949.67,7949.67,7949.67,7949.67,531000000
2010/8/24,09:55:00,7955.86,7955.86,7955.86,7955.86,520000000
2010/8/24,09:56:00,7957.70,7957.70,7957.70,7957.70,535000000
2010/8/24,09:57:00,7957.35,7957.35,7957.35,7957.35,447000000
2010/8/24,09:58:00,7960.14,7960.14,7960.14,7960.14,432000000
2010/8/24,09:59:00,7960.97,7960.97,7960.97,7960.97,380000000
2010/8/24,10:00:00,7959.67,7959.67,7959.67,7959.67,441000000
2010/8/24,10:01:00,7958.35,7958.35,7958.35,7958.35,488000000
2010/8/24,10:02:00,7953.59,7953.59,7953.59,7953.59,529000000
2010/8/24,10:03:00,7951.22,7951.22,7951.22,7951.22,560000000
2010/8/24,10:04:00,7950.65,7950.65,7950.65,7950.65,453000000
2010/8/24,10:05:00,7953.14,7953.14,7953.14,7953.14,340000000
2010/8/24,10:06:00,7949.05,7949.05,7949.05,7949.05,483000000
2010/8/24,10:07:00,7949.61,7949.61,7949.61,7949.61,390000000
2010/8/24,10:08:00,7952.55,7952.55,7952.55,7952.55,395000000
2010/8/24,10:09:00,7955.64,7955.64,7955.64,7955.64,428000000
2010/8/24,10:10:00,7957.84,7957.84,7957.84,7957.84,424000000
2010/8/24,10:11:00,7958.47,7958.47,7958.47,7958.47,427000000
2010/8/24,10:12:00,7958.09,7958.09,7958.09,7958.09,412000000
2010/8/24,10:13:00,7961.43,7961.43,7961.43,7961.43,474000000
2010/8/24,10:14:00,7961.68,7961.68,7961.68,7961.68,437000000
2010/8/24,10:15:00,7962.31,7962.31,7962.31,7962.31,341000000
2010/8/24,10:16:00,7962.54,7962.54,7962.54,7962.54,315000000
2010/8/24,10:17:00,7965.75,7965.75,7965.75,7965.75,347000000
2010/8/24,10:18:00,7966.42,7966.42,7966.42,7966.42,493000000
2010/8/24,10:19:00,7969.85,7969.85,7969.85,7969.85,666000000
2010/8/24,10:20:00,7970.30,7970.30,7970.30,7970.30,714000000
2010/8/24,10:21:00,7971.85,7971.85,7971.85,7971.85,673000000
2010/8/24,10:22:00,7973.54,7973.54,7973.54,7973.54,559000000
2010/8/24,10:23:00,7976.03,7976.03,7976.03,7976.03,448000000
2010/8/24,10:24:00,7974.89,7974.89,7974.89,7974.89,427000000
2010/8/24,10:25:00,7976.05,7976.05,7976.05,7976.05,401000000
2010/8/24,10:26:00,7975.31,7975.31,7975.31,7975.31,449000000
2010/8/24,10:27:00,7977.75,7977.75,7977.75,7977.75,441000000
2010/8/24,10:28:00,7977.12,7977.12,7977.12,7977.12,379000000
2010/8/24,10:29:00,7977.02,7977.02,7977.02,7977.02,384000000
2010/8/24,10:30:00,7974.44,7974.44,7974.44,7974.44,339000000
2010/8/24,10:31:00,7976.04,7976.04,7976.04,7976.04,373000000
2010/8/24,10:32:00,7974.66,7974.66,7974.66,7974.66,299000000
2010/8/24,10:33:00,7974.84,7974.84,7974.84,7974.84,315000000
2010/8/24,10:34:00,7972.20,7972.20,7972.20,7972.20,354000000
2010/8/24,10:35:00,7973.61,7973.61,7973.61,7973.61,349000000
2010/8/24,10:36:00,7974.43,7974.43,7974.43,7974.43,325000000
2010/8/24,10:37:00,7971.74,7971.74,7971.74,7971.74,420000000
2010/8/24,10:38:00,7971.15,7971.15,7971.15,7971.15,339000000
2010/8/24,10:39:00,7972.20,7972.20,7972.20,7972.20,362000000
2010/8/24,10:40:00,7972.04,7972.04,7972.04,7972.04,301000000
2010/8/24,10:41:00,7974.82,7974.82,7974.82,7974.82,356000000
2010/8/24,10:42:00,7976.87,7976.87,7976.87,7976.87,280000000
2010/8/24,10:43:00,7977.23,7977.23,7977.23,7977.23,409000000
2010/8/24,10:44:00,7978.04,7978.04,7978.04,7978.04,421000000
2010/8/24,10:45:00,7980.91,7980.91,7980.91,7980.91,431000000
2010/8/24,10:46:00,7982.98,7982.98,7982.98,7982.98,431000000
2010/8/24,10:47:00,7982.79,7982.79,7982.79,7982.79,411000000
2010/8/24,10:48:00,7982.58,7982.58,7982.58,7982.58,399000000
2010/8/24,10:49:00,7982.53,7982.53,7982.53,7982.53,475000000
2010/8/24,10:50:00,7981.77,7981.77,7981.77,7981.77,368000000
2010/8/24,10:51:00,7982.94,7982.94,7982.94,7982.94,332000000
2010/8/24,10:52:00,7981.20,7981.20,7981.20,7981.20,292000000
2010/8/24,10:53:00,7982.62,7982.62,7982.62,7982.62,348000000
2010/8/24,10:54:00,7981.53,7981.53,7981.53,7981.53,535000000
2010/8/24,10:55:00,7985.73,7985.73,7985.73,7985.73,564000000
2010/8/24,10:56:00,7985.16,7985.16,7985.16,7985.16,463000000
2010/8/24,10:57:00,7987.26,7987.26,7987.26,7987.26,397000000
2010/8/24,10:58:00,7989.88,7989.88,7989.88,7989.88,475000000
2010/8/24,10:59:00,7989.49,7989.49,7989.49,7989.49,553000000
2010/8/24,11:00:00,7989.85,7989.85,7989.85,7989.85,445000000
2010/8/24,11:01:00,7989.63,7989.63,7989.63,7989.63,381000000
2010/8/24,11:02:00,7988.70,7988.70,7988.70,7988.70,343000000
2010/8/24,11:03:00,7988.90,7988.90,7988.90,7988.90,419000000
2010/8/24,11:04:00,7988.34,7988.34,7988.34,7988.34,399000000
2010/8/24,11:05:00,7989.35,7989.35,7989.35,7989.35,514000000
2010/8/24,11:06:00,7989.66,7989.66,7989.66,7989.66,370000000
2010/8/24,11:07:00,7990.49,7990.49,7990.49,7990.49,346000000
2010/8/24,11:08:00,7987.96,7987.96,7987.96,7987.96,347000000
2010/8/24,11:09:00,7988.77,7988.77,7988.77,7988.77,331000000
2010/8/24,11:10:00,7989.27,7989.27,7989.27,7989.27,298000000
2010/8/24,11:11:00,7988.31,7988.31,7988.31,7988.31,375000000
2010/8/24,11:12:00,7988.59,7988.59,7988.59,7988.59,310000000
2010/8/24,11:13:00,7986.68,7986.68,7986.68,7986.68,304000000
2010/8/24,11:14:00,7985.66,7985.66,7985.66,7985.66,323000000
2010/8/24,11:15:00,7985.00,7985.00,7985.00,7985.00,336000000
2010/8/24,11:16:00,7983.92,7983.92,7983.92,7983.92,401000000
2010/8/24,11:17:00,7984.41,7984.41,7984.41,7984.41,354000000
2010/8/24,11:18:00,7983.80,7983.80,7983.80,7983.80,369000000
2010/8/24,11:19:00,7983.83,7983.83,7983.83,7983.83,361000000
2010/8/24,11:20:00,7984.03,7984.03,7984.03,7984.03,340000000
2010/8/24,11:21:00,7985.39,7985.39,7985.39,7985.39,464000000
2010/8/24,11:22:00,7984.74,7984.74,7984.74,7984.74,380000000
2010/8/24,11:23:00,7985.73,7985.73,7985.73,7985.73,353000000
2010/8/24,11:24:00,7986.18,7986.18,7986.18,7986.18,331000000
2010/8/24,11:25:00,7987.53,7987.53,7987.53,7987.53,332000000
2010/8/24,11:26:00,7987.03,7987.03,7987.03,7987.03,339000000
2010/8/24,11:27:00,7986.13,7986.13,7986.13,7986.13,358000000
2010/8/24,11:28:00,7987.23,7987.23,7987.23,7987.23,321000000
2010/8/24,11:29:00,7986.09,7986.09,7986.09,7986.09,356000000
2010/8/24,11:30:00,7986.23,7986.23,7986.23,7986.23,314000000
2010/8/24,11:31:00,7985.60,7985.60,7985.60,7985.60,358000000
2010/8/24,11:32:00,7986.37,7986.37,7986.37,7986.37,369000000
2010/8/24,11:33:00,7985.42,7985.42,7985.42,7985.42,308000000
2010/8/24,11:34:00,7984.61,7984.61,7984.61,7984.61,287000000
2010/8/24,11:35:00,7985.56,7985.56,7985.56,7985.56,266000000
2010/8/24,11:36:00,7985.04,7985.04,7985.04,7985.04,259000000
2010/8/24,11:37:00,7984.61,7984.61,7984.61,7984.61,240000000
2010/8/24,11:38:00,7984.58,7984.58,7984.58,7984.58,247000000
2010/8/24,11:39:00,7985.25,7985.25,7985.25,7985.25,284000000
2010/8/24,11:40:00,7984.61,7984.61,7984.61,7984.61,233000000
2010/8/24,11:41:00,7985.13,7985.13,7985.13,7985.13,301000000
2010/8/24,11:42:00,7982.01,7982.01,7982.01,7982.01,293000000
2010/8/24,11:43:00,7982.60,7982.60,7982.60,7982.60,357000000
2010/8/24,11:44:00,7982.71,7982.71,7982.71,7982.71,322000000
2010/8/24,11:45:00,7983.43,7983.43,7983.43,7983.43,355000000
2010/8/24,11:46:00,7983.63,7983.63,7983.63,7983.63,448000000
2010/8/24,11:47:00,7982.20,7982.20,7982.20,7982.20,323000000
2010/8/24,11:48:00,7983.88,7983.88,7983.88,7983.88,296000000
2010/8/24,11:49:00,7985.52,7985.52,7985.52,7985.52,352000000
2010/8/24,11:50:00,7984.32,7984.32,7984.32,7984.32,318000000
2010/8/24,11:51:00,7984.23,7984.23,7984.23,7984.23,349000000
2010/8/24,11:52:00,7987.83,7987.83,7987.83,7987.83,433000000
2010/8/24,11:53:00,7986.64,7986.64,7986.64,7986.64,297000000
2010/8/24,11:54:00,7988.45,7988.45,7988.45,7988.45,321000000
2010/8/24,11:55:00,7986.41,7986.41,7986.41,7986.41,274000000
2010/8/24,11:56:00,7986.83,7986.83,7986.83,7986.83,297000000
2010/8/24,11:57:00,7986.46,7986.46,7986.46,7986.46,225000000
2010/8/24,11:58:00,7985.38,7985.38,7985.38,7985.38,234000000
2010/8/24,11:59:00,7985.04,7985.04,7985.04,7985.04,315000000
2010/8/24,12:00:00,7984.07,7984.07,7984.07,7984.07,268000000
2010/8/24,12:01:00,7983.74,7983.74,7983.74,7983.74,279000000
2010/8/24,12:02:00,7984.42,7984.42,7984.42,7984.42,284000000
2010/8/24,12:03:00,7983.81,7983.81,7983.81,7983.81,332000000
2010/8/24,12:04:00,7983.90,7983.90,7983.90,7983.90,353000000
2010/8/24,12:05:00,7985.03,7985.03,7985.03,7985.03,346000000
2010/8/24,12:06:00,7985.62,7985.62,7985.62,7985.62,288000000
2010/8/24,12:07:00,7984.01,7984.01,7984.01,7984.01,297000000
2010/8/24,12:08:00,7983.90,7983.90,7983.90,7983.90,250000000
2010/8/24,12:09:00,7985.04,7985.04,7985.04,7985.04,285000000
2010/8/24,12:10:00,7983.85,7983.85,7983.85,7983.85,362000000
2010/8/24,12:11:00,7982.39,7982.39,7982.39,7982.39,337000000
2010/8/24,12:12:00,7981.99,7981.99,7981.99,7981.99,296000000
2010/8/24,12:13:00,7982.07,7982.07,7982.07,7982.07,278000000
2010/8/24,12:14:00,7979.91,7979.91,7979.91,7979.91,348000000
2010/8/24,12:15:00,7979.34,7979.34,7979.34,7979.34,402000000
2010/8/24,12:16:00,7978.99,7978.99,7978.99,7978.99,366000000
2010/8/24,12:17:00,7978.11,7978.11,7978.11,7978.11,286000000
2010/8/24,12:18:00,7977.86,7977.86,7977.86,7977.86,317000000
2010/8/24,12:19:00,7975.69,7975.69,7975.69,7975.69,346000000
2010/8/24,12:20:00,7976.67,7976.67,7976.67,7976.67,331000000
2010/8/24,12:21:00,7975.12,7975.12,7975.12,7975.12,345000000
2010/8/24,12:22:00,7972.71,7972.71,7972.71,7972.71,299000000
2010/8/24,12:23:00,7972.84,7972.84,7972.84,7972.84,331000000
2010/8/24,12:24:00,7971.89,7971.89,7971.89,7971.89,347000000
2010/8/24,12:25:00,7970.21,7970.21,7970.21,7970.21,415000000
2010/8/24,12:26:00,7969.74,7969.74,7969.74,7969.74,356000000
2010/8/24,12:27:00,7968.08,7968.08,7968.08,7968.08,338000000
2010/8/24,12:28:00,7969.58,7969.58,7969.58,7969.58,285000000
2010/8/24,12:29:00,7968.47,7968.47,7968.47,7968.47,288000000
2010/8/24,12:30:00,7968.18,7968.18,7968.18,7968.18,298000000
2010/8/24,12:31:00,7968.32,7968.32,7968.32,7968.32,334000000
2010/8/24,12:32:00,7968.07,7968.07,7968.07,7968.07,269000000
2010/8/24,12:33:00,7967.93,7967.93,7967.93,7967.93,279000000
2010/8/24,12:34:00,7962.47,7962.47,7962.47,7962.47,421000000
2010/8/24,12:35:00,7961.27,7961.27,7961.27,7961.27,456000000
2010/8/24,12:36:00,7955.38,7955.38,7955.38,7955.38,722000000
2010/8/24,12:37:00,7951.54,7951.54,7951.54,7951.54,677000000
2010/8/24,12:38:00,7950.55,7950.55,7950.55,7950.55,541000000
2010/8/24,12:39:00,7949.05,7949.05,7949.05,7949.05,457000000
2010/8/24,12:40:00,7952.88,7952.88,7952.88,7952.88,388000000
2010/8/24,12:41:00,7950.10,7950.10,7950.10,7950.10,461000000
2010/8/24,12:42:00,7951.80,7951.80,7951.80,7951.80,333000000
2010/8/24,12:43:00,7954.54,7954.54,7954.54,7954.54,296000000
2010/8/24,12:44:00,7956.12,7956.12,7956.12,7956.12,334000000
2010/8/24,12:45:00,7957.15,7957.15,7957.15,7957.15,357000000
2010/8/24,12:46:00,7957.10,7957.10,7957.10,7957.10,292000000
2010/8/24,12:47:00,7957.64,7957.64,7957.64,7957.64,328000000
2010/8/24,12:48:00,7958.23,7958.23,7958.23,7958.23,283000000
2010/8/24,12:49:00,7959.20,7959.20,7959.20,7959.20,280000000
2010/8/24,12:50:00,7958.23,7958.23,7958.23,7958.23,276000000
2010/8/24,12:51:00,7960.03,7960.03,7960.03,7960.03,308000000
2010/8/24,12:52:00,7959.03,7959.03,7959.03,7959.03,309000000
2010/8/24,12:53:00,7959.10,7959.10,7959.10,7959.10,320000000
2010/8/24,12:54:00,7958.81,7958.81,7958.81,7958.81,350000000
2010/8/24,12:55:00,7958.15,7958.15,7958.15,7958.15,311000000
2010/8/24,12:56:00,7954.51,7954.51,7954.51,7954.51,409000000
2010/8/24,12:57:00,7948.26,7948.26,7948.26,7948.26,819000000
2010/8/24,12:58:00,7943.05,7943.05,7943.05,7943.05,588000000
2010/8/24,12:59:00,7943.94,7943.94,7943.94,7943.94,462000000
2010/8/24,13:00:00,7943.84,7943.84,7943.84,7943.84,468000000
2010/8/24,13:01:00,7942.90,7942.90,7942.90,7942.90,438000000
2010/8/24,13:02:00,7942.42,7942.42,7942.42,7942.42,390000000
2010/8/24,13:03:00,7943.46,7943.46,7943.46,7943.46,463000000
2010/8/24,13:04:00,7944.40,7944.40,7944.40,7944.40,521000000
2010/8/24,13:05:00,7945.54,7945.54,7945.54,7945.54,397000000
2010/8/24,13:06:00,7946.06,7946.06,7946.06,7946.06,396000000
2010/8/24,13:07:00,7948.87,7948.87,7948.87,7948.87,404000000
2010/8/24,13:08:00,7948.62,7948.62,7948.62,7948.62,377000000
2010/8/24,13:09:00,7949.80,7949.80,7949.80,7949.80,403000000
2010/8/24,13:10:00,7951.07,7951.07,7951.07,7951.07,360000000
2010/8/24,13:11:00,7952.41,7952.41,7952.41,7952.41,527000000
2010/8/24,13:12:00,7952.84,7952.84,7952.84,7952.84,457000000
2010/8/24,13:13:00,7951.39,7951.39,7951.39,7951.39,429000000
2010/8/24,13:14:00,7952.33,7952.33,7952.33,7952.33,417000000
2010/8/24,13:15:00,7954.61,7954.61,7954.61,7954.61,433000000
2010/8/24,13:16:00,7956.24,7956.24,7956.24,7956.24,460000000
2010/8/24,13:17:00,7955.59,7955.59,7955.59,7955.59,435000000
2010/8/24,13:18:00,7956.60,7956.60,7956.60,7956.60,469000000
2010/8/24,13:19:00,7953.87,7953.87,7953.87,7953.87,556000000
2010/8/24,13:20:00,7953.24,7953.24,7953.24,7953.24,487000000
2010/8/24,13:21:00,7952.28,7952.28,7952.28,7952.28,573000000
2010/8/24,13:22:00,7951.77,7951.77,7951.77,7951.77,564000000
2010/8/24,13:23:00,7950.79,7950.79,7950.79,7950.79,664000000
2010/8/24,13:24:00,7952.05,7952.05,7952.05,7952.05,721000000
2010/8/24,13:25:00,7953.25,7953.25,7953.25,7953.25,758000000
2010/8/24,13:26:00,7953.25,7953.25,7953.25,7953.25,0
2010/8/24,13:27:00,7953.25,7953.25,7953.25,7953.25,0
2010/8/24,13:28:00,7953.25,7953.25,7953.25,7953.25,0
2010/8/24,13:29:00,7953.25,7953.25,7953.25,7953.25,0
2010/8/24,13:30:00,7940.64,7940.64,7940.64,7940.64,2088032768
2010/8/25,09:01:00,7889.57,7889.57,7889.57,7889.57,437032960
2010/8/25,09:02:00,7876.33,7876.33,7876.33,7876.33,1646000000
2010/8/25,09:03:00,7872.30,7872.30,7872.30,7872.30,1712999936
2010/8/25,09:04:00,7872.77,7872.77,7872.77,7872.77,1432999936
2010/8/25,09:05:00,7875.25,7875.25,7875.25,7875.25,1071000000
2010/8/25,09:06:00,7874.28,7874.28,7874.28,7874.28,1071000000
2010/8/25,09:07:00,7864.67,7864.67,7864.67,7864.67,1346000000
2010/8/25,09:08:00,7850.48,7850.48,7850.48,7850.48,1464999936
2010/8/25,09:09:00,7842.48,7842.48,7842.48,7842.48,1492999936
2010/8/25,09:10:00,7834.98,7834.98,7834.98,7834.98,1502000000
2010/8/25,09:11:00,7833.02,7833.02,7833.02,7833.02,1086000000
2010/8/25,09:12:00,7836.64,7836.64,7836.64,7836.64,1130000000
2010/8/25,09:13:00,7843.87,7843.87,7843.87,7843.87,911000000
2010/8/25,09:14:00,7851.11,7851.11,7851.11,7851.11,931000000
2010/8/25,09:15:00,7849.23,7849.23,7849.23,7849.23,961000000
2010/8/25,09:16:00,7850.19,7850.19,7850.19,7850.19,1042000000
2010/8/25,09:17:00,7850.53,7850.53,7850.53,7850.53,1031000000
2010/8/25,09:18:00,7850.50,7850.50,7850.50,7850.50,791000000
2010/8/25,09:19:00,7849.80,7849.80,7849.80,7849.80,799000000
2010/8/25,09:20:00,7846.04,7846.04,7846.04,7846.04,942000000
2010/8/25,09:21:00,7846.09,7846.09,7846.09,7846.09,824000000
2010/8/25,09:22:00,7840.61,7840.61,7840.61,7840.61,975000000
2010/8/25,09:23:00,7839.86,7839.86,7839.86,7839.86,886000000
2010/8/25,09:24:00,7840.94,7840.94,7840.94,7840.94,752000000
2010/8/25,09:25:00,7843.24,7843.24,7843.24,7843.24,720000000
2010/8/25,09:26:00,7846.16,7846.16,7846.16,7846.16,661000000
2010/8/25,09:27:00,7849.63,7849.63,7849.63,7849.63,577000000
2010/8/25,09:28:00,7852.62,7852.62,7852.62,7852.62,657000000
2010/8/25,09:29:00,7852.40,7852.40,7852.40,7852.40,822000000
2010/8/25,09:30:00,7852.12,7852.12,7852.12,7852.12,823000000
2010/8/25,09:31:00,7850.93,7850.93,7850.93,7850.93,979000000
2010/8/25,09:32:00,7853.29,7853.29,7853.29,7853.29,806000000
2010/8/25,09:33:00,7851.49,7851.49,7851.49,7851.49,719000000
2010/8/25,09:34:00,7854.39,7854.39,7854.39,7854.39,596000000
2010/8/25,09:35:00,7853.61,7853.61,7853.61,7853.61,578000000
2010/8/25,09:36:00,7852.47,7852.47,7852.47,7852.47,683000000
2010/8/25,09:37:00,7852.80,7852.80,7852.80,7852.80,631000000
2010/8/25,09:38:00,7852.23,7852.23,7852.23,7852.23,628000000
2010/8/25,09:39:00,7851.71,7851.71,7851.71,7851.71,630000000
2010/8/25,09:40:00,7850.25,7850.25,7850.25,7850.25,700000000
2010/8/25,09:41:00,7844.75,7844.75,7844.75,7844.75,834000000
2010/8/25,09:42:00,7841.20,7841.20,7841.20,7841.20,856000000
2010/8/25,09:43:00,7839.40,7839.40,7839.40,7839.40,915000000
2010/8/25,09:44:00,7839.11,7839.11,7839.11,7839.11,882000000
2010/8/25,09:45:00,7833.54,7833.54,7833.54,7833.54,775000000
2010/8/25,09:46:00,7834.19,7834.19,7834.19,7834.19,747000000
2010/8/25,09:47:00,7831.08,7831.08,7831.08,7831.08,707000000
2010/8/25,09:48:00,7833.89,7833.89,7833.89,7833.89,621000000
2010/8/25,09:49:00,7837.29,7837.29,7837.29,7837.29,643000000
2010/8/25,09:50:00,7839.49,7839.49,7839.49,7839.49,664000000
2010/8/25,09:51:00,7842.37,7842.37,7842.37,7842.37,523000000
2010/8/25,09:52:00,7842.60,7842.60,7842.60,7842.60,391000000
2010/8/25,09:53:00,7845.63,7845.63,7845.63,7845.63,460000000
2010/8/25,09:54:00,7841.86,7841.86,7841.86,7841.86,523000000
2010/8/25,09:55:00,7842.51,7842.51,7842.51,7842.51,526000000
2010/8/25,09:56:00,7834.39,7834.39,7834.39,7834.39,786000000
2010/8/25,09:57:00,7824.51,7824.51,7824.51,7824.51,995000000
2010/8/25,09:58:00,7822.37,7822.37,7822.37,7822.37,837000000
2010/8/25,09:59:00,7819.45,7819.45,7819.45,7819.45,827000000
2010/8/25,10:00:00,7817.18,7817.18,7817.18,7817.18,674000000
2010/8/25,10:01:00,7815.25,7815.25,7815.25,7815.25,789000000
2010/8/25,10:02:00,7814.36,7814.36,7814.36,7814.36,716000000
2010/8/25,10:03:00,7819.07,7819.07,7819.07,7819.07,596000000
2010/8/25,10:04:00,7815.83,7815.83,7815.83,7815.83,730000000
2010/8/25,10:05:00,7814.94,7814.94,7814.94,7814.94,604000000
2010/8/25,10:06:00,7817.69,7817.69,7817.69,7817.69,436000000
2010/8/25,10:07:00,7820.63,7820.63,7820.63,7820.63,499000000
2010/8/25,10:08:00,7821.84,7821.84,7821.84,7821.84,437000000
2010/8/25,10:09:00,7823.97,7823.97,7823.97,7823.97,377000000
2010/8/25,10:10:00,7822.15,7822.15,7822.15,7822.15,409000000
2010/8/25,10:11:00,7825.98,7825.98,7825.98,7825.98,410000000
2010/8/25,10:12:00,7829.30,7829.30,7829.30,7829.30,380000000
2010/8/25,10:13:00,7829.94,7829.94,7829.94,7829.94,387000000
2010/8/25,10:14:00,7831.99,7831.99,7831.99,7831.99,423000000
2010/8/25,10:15:00,7831.95,7831.95,7831.95,7831.95,357000000
2010/8/25,10:16:00,7833.50,7833.50,7833.50,7833.50,369000000
2010/8/25,10:17:00,7828.71,7828.71,7828.71,7828.71,436000000
2010/8/25,10:18:00,7827.17,7827.17,7827.17,7827.17,476000000
2010/8/25,10:19:00,7822.86,7822.86,7822.86,7822.86,575000000
2010/8/25,10:20:00,7826.04,7826.04,7826.04,7826.04,400000000
2010/8/25,10:21:00,7822.73,7822.73,7822.73,7822.73,415000000
2010/8/25,10:22:00,7825.45,7825.45,7825.45,7825.45,337000000
2010/8/25,10:23:00,7824.81,7824.81,7824.81,7824.81,394000000
2010/8/25,10:24:00,7818.69,7818.69,7818.69,7818.69,478000000
2010/8/25,10:25:00,7818.82,7818.82,7818.82,7818.82,376000000
2010/8/25,10:26:00,7818.81,7818.81,7818.81,7818.81,550000000
2010/8/25,10:27:00,7811.48,7811.48,7811.48,7811.48,648000000
2010/8/25,10:28:00,7809.48,7809.48,7809.48,7809.48,724000000
2010/8/25,10:29:00,7811.18,7811.18,7811.18,7811.18,660000000
2010/8/25,10:30:00,7805.34,7805.34,7805.34,7805.34,704000000
2010/8/25,10:31:00,7803.58,7803.58,7803.58,7803.58,794000000
2010/8/25,10:32:00,7798.61,7798.61,7798.61,7798.61,878000000
2010/8/25,10:33:00,7790.21,7790.21,7790.21,7790.21,1127000064
2010/8/25,10:34:00,7785.76,7785.76,7785.76,7785.76,1216999936
2010/8/25,10:35:00,7775.92,7775.92,7775.92,7775.92,1534000000
2010/8/25,10:36:00,7775.59,7775.59,7775.59,7775.59,1126000000
2010/8/25,10:37:00,7773.12,7773.12,7773.12,7773.12,974000000
2010/8/25,10:38:00,7773.29,7773.29,7773.29,7773.29,1048000000
2010/8/25,10:39:00,7771.78,7771.78,7771.78,7771.78,833000000
2010/8/25,10:40:00,7774.20,7774.20,7774.20,7774.20,730000000
2010/8/25,10:41:00,7771.59,7771.59,7771.59,7771.59,790000000
2010/8/25,10:42:00,7768.88,7768.88,7768.88,7768.88,567000000
2010/8/25,10:43:00,7770.32,7770.32,7770.32,7770.32,531000000
2010/8/25,10:44:00,7768.74,7768.74,7768.74,7768.74,654000000
2010/8/25,10:45:00,7765.71,7765.71,7765.71,7765.71,606000000
2010/8/25,10:46:00,7763.26,7763.26,7763.26,7763.26,636000000
2010/8/25,10:47:00,7759.94,7759.94,7759.94,7759.94,721000000
2010/8/25,10:48:00,7760.38,7760.38,7760.38,7760.38,576000000
2010/8/25,10:49:00,7761.72,7761.72,7761.72,7761.72,555000000
2010/8/25,10:50:00,7763.91,7763.91,7763.91,7763.91,450000000
2010/8/25,10:51:00,7766.86,7766.86,7766.86,7766.86,482000000
2010/8/25,10:52:00,7771.73,7771.73,7771.73,7771.73,370000000
2010/8/25,10:53:00,7774.74,7774.74,7774.74,7774.74,422000000
2010/8/25,10:54:00,7774.28,7774.28,7774.28,7774.28,446000000
2010/8/25,10:55:00,7777.34,7777.34,7777.34,7777.34,478000000
2010/8/25,10:56:00,7778.25,7778.25,7778.25,7778.25,471000000
2010/8/25,10:57:00,7777.86,7777.86,7777.86,7777.86,427000000
2010/8/25,10:58:00,7776.61,7776.61,7776.61,7776.61,451000000
2010/8/25,10:59:00,7773.79,7773.79,7773.79,7773.79,476000000
2010/8/25,11:00:00,7771.99,7771.99,7771.99,7771.99,540000000
2010/8/25,11:01:00,7775.06,7775.06,7775.06,7775.06,361000000
2010/8/25,11:02:00,7773.98,7773.98,7773.98,7773.98,295000000
2010/8/25,11:03:00,7773.93,7773.93,7773.93,7773.93,376000000
2010/8/25,11:04:00,7777.02,7777.02,7777.02,7777.02,378000000
2010/8/25,11:05:00,7776.91,7776.91,7776.91,7776.91,340000000
2010/8/25,11:06:00,7777.64,7777.64,7777.64,7777.64,361000000
2010/8/25,11:07:00,7782.08,7782.08,7782.08,7782.08,368000000
2010/8/25,11:08:00,7785.15,7785.15,7785.15,7785.15,377000000
2010/8/25,11:09:00,7787.34,7787.34,7787.34,7787.34,405000000
2010/8/25,11:10:00,7790.01,7790.01,7790.01,7790.01,389000000
2010/8/25,11:11:00,7791.02,7791.02,7791.02,7791.02,494000000
2010/8/25,11:12:00,7794.36,7794.36,7794.36,7794.36,431000000
2010/8/25,11:13:00,7794.89,7794.89,7794.89,7794.89,379000000
2010/8/25,11:14:00,7794.12,7794.12,7794.12,7794.12,351000000
2010/8/25,11:15:00,7792.16,7792.16,7792.16,7792.16,408000000
2010/8/25,11:16:00,7789.59,7789.59,7789.59,7789.59,554000000
2010/8/25,11:17:00,7788.03,7788.03,7788.03,7788.03,433000000
2010/8/25,11:18:00,7787.41,7787.41,7787.41,7787.41,355000000
2010/8/25,11:19:00,7788.83,7788.83,7788.83,7788.83,352000000
2010/8/25,11:20:00,7787.48,7787.48,7787.48,7787.48,364000000
2010/8/25,11:21:00,7787.32,7787.32,7787.32,7787.32,353000000
2010/8/25,11:22:00,7792.47,7792.47,7792.47,7792.47,290000000
2010/8/25,11:23:00,7792.91,7792.91,7792.91,7792.91,260000000
2010/8/25,11:24:00,7794.38,7794.38,7794.38,7794.38,296000000
2010/8/25,11:25:00,7795.93,7795.93,7795.93,7795.93,296000000
2010/8/25,11:26:00,7795.67,7795.67,7795.67,7795.67,300000000
2010/8/25,11:27:00,7795.97,7795.97,7795.97,7795.97,376000000
2010/8/25,11:28:00,7795.44,7795.44,7795.44,7795.44,374000000
2010/8/25,11:29:00,7794.44,7794.44,7794.44,7794.44,342000000
2010/8/25,11:30:00,7789.24,7789.24,7789.24,7789.24,467000000
2010/8/25,11:31:00,7790.12,7790.12,7790.12,7790.12,374000000
2010/8/25,11:32:00,7787.87,7787.87,7787.87,7787.87,420000000
2010/8/25,11:33:00,7783.76,7783.76,7783.76,7783.76,385000000
2010/8/25,11:34:00,7783.41,7783.41,7783.41,7783.41,398000000
2010/8/25,11:35:00,7784.41,7784.41,7784.41,7784.41,284000000
2010/8/25,11:36:00,7783.60,7783.60,7783.60,7783.60,247000000
2010/8/25,11:37:00,7784.88,7784.88,7784.88,7784.88,282000000
2010/8/25,11:38:00,7787.63,7787.63,7787.63,7787.63,263000000
2010/8/25,11:39:00,7788.39,7788.39,7788.39,7788.39,245000000
2010/8/25,11:40:00,7789.08,7789.08,7789.08,7789.08,287000000
2010/8/25,11:41:00,7788.71,7788.71,7788.71,7788.71,253000000
2010/8/25,11:42:00,7787.80,7787.80,7787.80,7787.80,281000000
2010/8/25,11:43:00,7784.00,7784.00,7784.00,7784.00,257000000
2010/8/25,11:44:00,7786.25,7786.25,7786.25,7786.25,263000000
2010/8/25,11:45:00,7786.92,7786.92,7786.92,7786.92,345000000
2010/8/25,11:46:00,7786.96,7786.96,7786.96,7786.96,350000000
2010/8/25,11:47:00,7783.32,7783.32,7783.32,7783.32,378000000
2010/8/25,11:48:00,7782.29,7782.29,7782.29,7782.29,416000000
2010/8/25,11:49:00,7778.07,7778.07,7778.07,7778.07,426000000
2010/8/25,11:50:00,7777.61,7777.61,7777.61,7777.61,461000000
2010/8/25,11:51:00,7777.64,7777.64,7777.64,7777.64,444000000
2010/8/25,11:52:00,7776.04,7776.04,7776.04,7776.04,362000000
2010/8/25,11:53:00,7773.58,7773.58,7773.58,7773.58,375000000
2010/8/25,11:54:00,7771.56,7771.56,7771.56,7771.56,457000000
2010/8/25,11:55:00,7772.22,7772.22,7772.22,7772.22,452000000
2010/8/25,11:56:00,7773.38,7773.38,7773.38,7773.38,402000000
2010/8/25,11:57:00,7773.77,7773.77,7773.77,7773.77,308000000
2010/8/25,11:58:00,7775.23,7775.23,7775.23,7775.23,285000000
2010/8/25,11:59:00,7773.62,7773.62,7773.62,7773.62,246000000
2010/8/25,12:00:00,7775.91,7775.91,7775.91,7775.91,267000000
2010/8/25,12:01:00,7774.37,7774.37,7774.37,7774.37,304000000
2010/8/25,12:02:00,7774.52,7774.52,7774.52,7774.52,309000000
2010/8/25,12:03:00,7774.24,7774.24,7774.24,7774.24,274000000
2010/8/25,12:04:00,7772.65,7772.65,7772.65,7772.65,378000000
2010/8/25,12:05:00,7765.84,7765.84,7765.84,7765.84,577000000
2010/8/25,12:06:00,7766.26,7766.26,7766.26,7766.26,593000000
2010/8/25,12:07:00,7765.19,7765.19,7765.19,7765.19,530000000
2010/8/25,12:08:00,7766.23,7766.23,7766.23,7766.23,500000000
2010/8/25,12:09:00,7761.40,7761.40,7761.40,7761.40,431000000
2010/8/25,12:10:00,7764.62,7764.62,7764.62,7764.62,400000000
2010/8/25,12:11:00,7760.82,7760.82,7760.82,7760.82,536000000
2010/8/25,12:12:00,7758.77,7758.77,7758.77,7758.77,420000000
2010/8/25,12:13:00,7758.69,7758.69,7758.69,7758.69,426000000
2010/8/25,12:14:00,7758.38,7758.38,7758.38,7758.38,442000000
2010/8/25,12:15:00,7759.74,7759.74,7759.74,7759.74,443000000
2010/8/25,12:16:00,7758.89,7758.89,7758.89,7758.89,445000000
2010/8/25,12:17:00,7756.94,7756.94,7756.94,7756.94,426000000
2010/8/25,12:18:00,7758.23,7758.23,7758.23,7758.23,419000000
2010/8/25,12:19:00,7758.43,7758.43,7758.43,7758.43,457000000
2010/8/25,12:20:00,7757.08,7757.08,7757.08,7757.08,472000000
2010/8/25,12:21:00,7756.31,7756.31,7756.31,7756.31,466000000
2010/8/25,12:22:00,7756.03,7756.03,7756.03,7756.03,499000000
2010/8/25,12:23:00,7755.86,7755.86,7755.86,7755.86,451000000
2010/8/25,12:24:00,7755.27,7755.27,7755.27,7755.27,419000000
2010/8/25,12:25:00,7752.60,7752.60,7752.60,7752.60,490000000
2010/8/25,12:26:00,7751.26,7751.26,7751.26,7751.26,465000000
2010/8/25,12:27:00,7753.00,7753.00,7753.00,7753.00,518000000
2010/8/25,12:28:00,7749.94,7749.94,7749.94,7749.94,458000000
2010/8/25,12:29:00,7749.91,7749.91,7749.91,7749.91,444000000
2010/8/25,12:30:00,7747.08,7747.08,7747.08,7747.08,465000000
2010/8/25,12:31:00,7746.40,7746.40,7746.40,7746.40,527000000
2010/8/25,12:32:00,7744.30,7744.30,7744.30,7744.30,499000000
2010/8/25,12:33:00,7741.92,7741.92,7741.92,7741.92,594000000
2010/8/25,12:34:00,7740.83,7740.83,7740.83,7740.83,547000000
2010/8/25,12:35:00,7739.22,7739.22,7739.22,7739.22,657000000
2010/8/25,12:36:00,7740.00,7740.00,7740.00,7740.00,653000000
2010/8/25,12:37:00,7737.53,7737.53,7737.53,7737.53,671000000
2010/8/25,12:38:00,7738.26,7738.26,7738.26,7738.26,565000000
2010/8/25,12:39:00,7737.15,7737.15,7737.15,7737.15,574000000
2010/8/25,12:40:00,7743.23,7743.23,7743.23,7743.23,494000000
2010/8/25,12:41:00,7745.66,7745.66,7745.66,7745.66,502000000
2010/8/25,12:42:00,7750.28,7750.28,7750.28,7750.28,476000000
2010/8/25,12:43:00,7751.18,7751.18,7751.18,7751.18,423000000
2010/8/25,12:44:00,7755.85,7755.85,7755.85,7755.85,528000000
2010/8/25,12:45:00,7757.15,7757.15,7757.15,7757.15,478000000
2010/8/25,12:46:00,7758.38,7758.38,7758.38,7758.38,422000000
2010/8/25,12:47:00,7757.99,7757.99,7757.99,7757.99,331000000
2010/8/25,12:48:00,7762.64,7762.64,7762.64,7762.64,329000000
2010/8/25,12:49:00,7758.69,7758.69,7758.69,7758.69,437000000
2010/8/25,12:50:00,7762.04,7762.04,7762.04,7762.04,347000000
2010/8/25,12:51:00,7761.74,7761.74,7761.74,7761.74,383000000
2010/8/25,12:52:00,7759.99,7759.99,7759.99,7759.99,303000000
2010/8/25,12:53:00,7759.56,7759.56,7759.56,7759.56,343000000
2010/8/25,12:54:00,7759.91,7759.91,7759.91,7759.91,358000000
2010/8/25,12:55:00,7760.16,7760.16,7760.16,7760.16,354000000
2010/8/25,12:56:00,7760.70,7760.70,7760.70,7760.70,296000000
2010/8/25,12:57:00,7762.25,7762.25,7762.25,7762.25,308000000
2010/8/25,12:58:00,7760.10,7760.10,7760.10,7760.10,304000000
2010/8/25,12:59:00,7761.29,7761.29,7761.29,7761.29,300000000
2010/8/25,13:00:00,7759.20,7759.20,7759.20,7759.20,336000000
2010/8/25,13:01:00,7760.52,7760.52,7760.52,7760.52,339000000
2010/8/25,13:02:00,7762.53,7762.53,7762.53,7762.53,316000000
2010/8/25,13:03:00,7763.97,7763.97,7763.97,7763.97,318000000
2010/8/25,13:04:00,7767.16,7767.16,7767.16,7767.16,351000000
2010/8/25,13:05:00,7769.31,7769.31,7769.31,7769.31,324000000
2010/8/25,13:06:00,7769.67,7769.67,7769.67,7769.67,352000000
2010/8/25,13:07:00,7772.83,7772.83,7772.83,7772.83,326000000
2010/8/25,13:08:00,7773.06,7773.06,7773.06,7773.06,398000000
2010/8/25,13:09:00,7774.48,7774.48,7774.48,7774.48,424000000
2010/8/25,13:10:00,7772.52,7772.52,7772.52,7772.52,516000000
2010/8/25,13:11:00,7769.63,7769.63,7769.63,7769.63,541000000
2010/8/25,13:12:00,7763.96,7763.96,7763.96,7763.96,561000000
2010/8/25,13:13:00,7760.92,7760.92,7760.92,7760.92,539000000
2010/8/25,13:14:00,7755.19,7755.19,7755.19,7755.19,614000000
2010/8/25,13:15:00,7751.45,7751.45,7751.45,7751.45,646000000
2010/8/25,13:16:00,7749.90,7749.90,7749.90,7749.90,648000000
2010/8/25,13:17:00,7745.29,7745.29,7745.29,7745.29,771000000
2010/8/25,13:18:00,7745.17,7745.17,7745.17,7745.17,648000000
2010/8/25,13:19:00,7744.13,7744.13,7744.13,7744.13,652000000
2010/8/25,13:20:00,7745.52,7745.52,7745.52,7745.52,664000000
2010/8/25,13:21:00,7745.51,7745.51,7745.51,7745.51,713000000
2010/8/25,13:22:00,7747.17,7747.17,7747.17,7747.17,642000000
2010/8/25,13:23:00,7747.55,7747.55,7747.55,7747.55,674000000
2010/8/25,13:24:00,7746.76,7746.76,7746.76,7746.76,734000000
2010/8/25,13:25:00,7747.36,7747.36,7747.36,7747.36,769000000
2010/8/25,13:26:00,7747.36,7747.36,7747.36,7747.36,0
2010/8/25,13:27:00,7747.36,7747.36,7747.36,7747.36,0
2010/8/25,13:28:00,7747.36,7747.36,7747.36,7747.36,0
2010/8/25,13:29:00,7747.36,7747.36,7747.36,7747.36,0
2010/8/25,13:30:00,7736.98,7736.98,7736.98,7736.98,1467032576
2010/8/26,09:01:00,7743.32,7743.32,7743.32,7743.32,3009999872
2010/8/26,09:02:00,7752.52,7752.52,7752.52,7752.52,1155000064
2010/8/26,09:03:00,7758.14,7758.14,7758.14,7758.14,1135000064
2010/8/26,09:04:00,7755.63,7755.63,7755.63,7755.63,1152999936
2010/8/26,09:05:00,7752.16,7752.16,7752.16,7752.16,1076000000
2010/8/26,09:06:00,7748.61,7748.61,7748.61,7748.61,888000000
2010/8/26,09:07:00,7747.42,7747.42,7747.42,7747.42,733000000
2010/8/26,09:08:00,7746.25,7746.25,7746.25,7746.25,642000000
2010/8/26,09:09:00,7740.88,7740.88,7740.88,7740.88,730000000
2010/8/26,09:10:00,7739.59,7739.59,7739.59,7739.59,759000000
2010/8/26,09:11:00,7737.93,7737.93,7737.93,7737.93,802000000
2010/8/26,09:12:00,7735.06,7735.06,7735.06,7735.06,654000000
2010/8/26,09:13:00,7736.69,7736.69,7736.69,7736.69,560000000
2010/8/26,09:14:00,7736.14,7736.14,7736.14,7736.14,649000000
2010/8/26,09:15:00,7733.50,7733.50,7733.50,7733.50,626000000
2010/8/26,09:16:00,7733.68,7733.68,7733.68,7733.68,587000000
2010/8/26,09:17:00,7734.60,7734.60,7734.60,7734.60,504000000
2010/8/26,09:18:00,7733.22,7733.22,7733.22,7733.22,550000000
2010/8/26,09:19:00,7730.74,7730.74,7730.74,7730.74,559000000
2010/8/26,09:20:00,7729.95,7729.95,7729.95,7729.95,540000000
2010/8/26,09:21:00,7727.04,7727.04,7727.04,7727.04,643000000
2010/8/26,09:22:00,7725.69,7725.69,7725.69,7725.69,564000000
2010/8/26,09:23:00,7723.69,7723.69,7723.69,7723.69,583000000
2010/8/26,09:24:00,7721.64,7721.64,7721.64,7721.64,607000000
2010/8/26,09:25:00,7723.14,7723.14,7723.14,7723.14,475000000
2010/8/26,09:26:00,7722.95,7722.95,7722.95,7722.95,567000000
2010/8/26,09:27:00,7727.03,7727.03,7727.03,7727.03,475000000
2010/8/26,09:28:00,7729.85,7729.85,7729.85,7729.85,538000000
2010/8/26,09:29:00,7732.84,7732.84,7732.84,7732.84,532000000
2010/8/26,09:30:00,7736.79,7736.79,7736.79,7736.79,557000000
2010/8/26,09:31:00,7740.75,7740.75,7740.75,7740.75,596000000
2010/8/26,09:32:00,7743.09,7743.09,7743.09,7743.09,613000000
2010/8/26,09:33:00,7747.51,7747.51,7747.51,7747.51,616000000
2010/8/26,09:34:00,7745.92,7745.92,7745.92,7745.92,588000000
2010/8/26,09:35:00,7746.60,7746.60,7746.60,7746.60,633000000
2010/8/26,09:36:00,7745.58,7745.58,7745.58,7745.58,545000000
2010/8/26,09:37:00,7746.88,7746.88,7746.88,7746.88,522000000
2010/8/26,09:38:00,7747.46,7747.46,7747.46,7747.46,526000000
2010/8/26,09:39:00,7746.54,7746.54,7746.54,7746.54,632000000
2010/8/26,09:40:00,7747.90,7747.90,7747.90,7747.90,464000000
2010/8/26,09:41:00,7746.79,7746.79,7746.79,7746.79,480000000
2010/8/26,09:42:00,7747.22,7747.22,7747.22,7747.22,420000000
2010/8/26,09:43:00,7743.46,7743.46,7743.46,7743.46,616000000
2010/8/26,09:44:00,7743.78,7743.78,7743.78,7743.78,422000000
2010/8/26,09:45:00,7738.10,7738.10,7738.10,7738.10,539000000
2010/8/26,09:46:00,7738.25,7738.25,7738.25,7738.25,473000000
2010/8/26,09:47:00,7733.45,7733.45,7733.45,7733.45,596000000
2010/8/26,09:48:00,7728.37,7728.37,7728.37,7728.37,513000000
2010/8/26,09:49:00,7727.16,7727.16,7727.16,7727.16,561000000
2010/8/26,09:50:00,7726.15,7726.15,7726.15,7726.15,631000000
2010/8/26,09:51:00,7722.68,7722.68,7722.68,7722.68,718000000
2010/8/26,09:52:00,7719.47,7719.47,7719.47,7719.47,676000000
2010/8/26,09:53:00,7714.37,7714.37,7714.37,7714.37,730000000
2010/8/26,09:54:00,7709.19,7709.19,7709.19,7709.19,808000000
2010/8/26,09:55:00,7705.77,7705.77,7705.77,7705.77,951000000
2010/8/26,09:56:00,7700.79,7700.79,7700.79,7700.79,928000000
2010/8/26,09:57:00,7700.55,7700.55,7700.55,7700.55,761000000
2010/8/26,09:58:00,7698.44,7698.44,7698.44,7698.44,713000000
2010/8/26,09:59:00,7698.38,7698.38,7698.38,7698.38,497000000
2010/8/26,10:00:00,7698.58,7698.58,7698.58,7698.58,551000000
2010/8/26,10:01:00,7698.14,7698.14,7698.14,7698.14,611000000
2010/8/26,10:02:00,7699.55,7699.55,7699.55,7699.55,448000000
2010/8/26,10:03:00,7701.10,7701.10,7701.10,7701.10,457000000
2010/8/26,10:04:00,7703.27,7703.27,7703.27,7703.27,429000000
2010/8/26,10:05:00,7705.74,7705.74,7705.74,7705.74,410000000
2010/8/26,10:06:00,7709.86,7709.86,7709.86,7709.86,387000000
2010/8/26,10:07:00,7708.69,7708.69,7708.69,7708.69,324000000
2010/8/26,10:08:00,7709.64,7709.64,7709.64,7709.64,333000000
2010/8/26,10:09:00,7712.30,7712.30,7712.30,7712.30,316000000
2010/8/26,10:10:00,7710.88,7710.88,7710.88,7710.88,373000000
2010/8/26,10:11:00,7712.18,7712.18,7712.18,7712.18,506000000
2010/8/26,10:12:00,7713.60,7713.60,7713.60,7713.60,374000000
2010/8/26,10:13:00,7715.25,7715.25,7715.25,7715.25,351000000
2010/8/26,10:14:00,7715.65,7715.65,7715.65,7715.65,351000000
2010/8/26,10:15:00,7716.21,7716.21,7716.21,7716.21,344000000
2010/8/26,10:16:00,7715.83,7715.83,7715.83,7715.83,312000000
2010/8/26,10:17:00,7718.03,7718.03,7718.03,7718.03,271000000
2010/8/26,10:18:00,7716.93,7716.93,7716.93,7716.93,276000000
2010/8/26,10:19:00,7717.48,7717.48,7717.48,7717.48,274000000
2010/8/26,10:20:00,7718.88,7718.88,7718.88,7718.88,257000000
2010/8/26,10:21:00,7718.94,7718.94,7718.94,7718.94,319000000
2010/8/26,10:22:00,7714.77,7714.77,7714.77,7714.77,294000000
2010/8/26,10:23:00,7716.84,7716.84,7716.84,7716.84,319000000
2010/8/26,10:24:00,7714.06,7714.06,7714.06,7714.06,310000000
2010/8/26,10:25:00,7713.13,7713.13,7713.13,7713.13,314000000
2010/8/26,10:26:00,7712.43,7712.43,7712.43,7712.43,283000000
2010/8/26,10:27:00,7710.20,7710.20,7710.20,7710.20,309000000
2010/8/26,10:28:00,7711.07,7711.07,7711.07,7711.07,370000000
2010/8/26,10:29:00,7707.43,7707.43,7707.43,7707.43,382000000
2010/8/26,10:30:00,7706.39,7706.39,7706.39,7706.39,373000000
2010/8/26,10:31:00,7705.12,7705.12,7705.12,7705.12,474000000
2010/8/26,10:32:00,7702.94,7702.94,7702.94,7702.94,509000000
2010/8/26,10:33:00,7700.59,7700.59,7700.59,7700.59,464000000
2010/8/26,10:34:00,7696.29,7696.29,7696.29,7696.29,499000000
2010/8/26,10:35:00,7690.21,7690.21,7690.21,7690.21,664000000
2010/8/26,10:36:00,7687.63,7687.63,7687.63,7687.63,1003000000
2010/8/26,10:37:00,7684.44,7684.44,7684.44,7684.44,1012000000
2010/8/26,10:38:00,7676.26,7676.26,7676.26,7676.26,1047000000
2010/8/26,10:39:00,7672.54,7672.54,7672.54,7672.54,892000000
2010/8/26,10:40:00,7670.80,7670.80,7670.80,7670.80,822000000
2010/8/26,10:41:00,7666.51,7666.51,7666.51,7666.51,951000000
2010/8/26,10:42:00,7668.23,7668.23,7668.23,7668.23,700000000
2010/8/26,10:43:00,7666.86,7666.86,7666.86,7666.86,625000000
2010/8/26,10:44:00,7671.23,7671.23,7671.23,7671.23,555000000
2010/8/26,10:45:00,7674.63,7674.63,7674.63,7674.63,504000000
2010/8/26,10:46:00,7677.17,7677.17,7677.17,7677.17,415000000
2010/8/26,10:47:00,7677.52,7677.52,7677.52,7677.52,416000000
2010/8/26,10:48:00,7680.89,7680.89,7680.89,7680.89,335000000
2010/8/26,10:49:00,7681.21,7681.21,7681.21,7681.21,305000000
2010/8/26,10:50:00,7682.00,7682.00,7682.00,7682.00,405000000
2010/8/26,10:51:00,7682.47,7682.47,7682.47,7682.47,383000000
2010/8/26,10:52:00,7684.87,7684.87,7684.87,7684.87,315000000
2010/8/26,10:53:00,7684.41,7684.41,7684.41,7684.41,308000000
2010/8/26,10:54:00,7684.55,7684.55,7684.55,7684.55,298000000
2010/8/26,10:55:00,7682.69,7682.69,7682.69,7682.69,308000000
2010/8/26,10:56:00,7683.19,7683.19,7683.19,7683.19,375000000
2010/8/26,10:57:00,7681.73,7681.73,7681.73,7681.73,269000000
2010/8/26,10:58:00,7681.60,7681.60,7681.60,7681.60,314000000
2010/8/26,10:59:00,7681.60,7681.60,7681.60,7681.60,375000000
2010/8/26,11:00:00,7679.75,7679.75,7679.75,7679.75,353000000
2010/8/26,11:01:00,7680.22,7680.22,7680.22,7680.22,318000000
2010/8/26,11:02:00,7678.76,7678.76,7678.76,7678.76,329000000
2010/8/26,11:03:00,7677.93,7677.93,7677.93,7677.93,384000000
2010/8/26,11:04:00,7676.62,7676.62,7676.62,7676.62,342000000
2010/8/26,11:05:00,7675.27,7675.27,7675.27,7675.27,331000000
2010/8/26,11:06:00,7673.19,7673.19,7673.19,7673.19,362000000
2010/8/26,11:07:00,7670.94,7670.94,7670.94,7670.94,341000000
2010/8/26,11:08:00,7673.28,7673.28,7673.28,7673.28,356000000
2010/8/26,11:09:00,7670.34,7670.34,7670.34,7670.34,391000000
2010/8/26,11:10:00,7671.83,7671.83,7671.83,7671.83,432000000
2010/8/26,11:11:00,7671.54,7671.54,7671.54,7671.54,336000000
2010/8/26,11:12:00,7675.77,7675.77,7675.77,7675.77,318000000
2010/8/26,11:13:00,7675.97,7675.97,7675.97,7675.97,268000000
2010/8/26,11:14:00,7679.42,7679.42,7679.42,7679.42,329000000
2010/8/26,11:15:00,7684.05,7684.05,7684.05,7684.05,469000000
2010/8/26,11:16:00,7688.99,7688.99,7688.99,7688.99,442000000
2010/8/26,11:17:00,7691.51,7691.51,7691.51,7691.51,378000000
2010/8/26,11:18:00,7696.24,7696.24,7696.24,7696.24,399000000
2010/8/26,11:19:00,7701.27,7701.27,7701.27,7701.27,418000000
2010/8/26,11:20:00,7707.11,7707.11,7707.11,7707.11,392000000
2010/8/26,11:21:00,7709.50,7709.50,7709.50,7709.50,379000000
2010/8/26,11:22:00,7708.64,7708.64,7708.64,7708.64,373000000
2010/8/26,11:23:00,7712.86,7712.86,7712.86,7712.86,350000000
2010/8/26,11:24:00,7712.89,7712.89,7712.89,7712.89,321000000
2010/8/26,11:25:00,7714.66,7714.66,7714.66,7714.66,340000000
2010/8/26,11:26:00,7718.56,7718.56,7718.56,7718.56,407000000
2010/8/26,11:27:00,7723.17,7723.17,7723.17,7723.17,446000000
2010/8/26,11:28:00,7721.67,7721.67,7721.67,7721.67,443000000
2010/8/26,11:29:00,7721.58,7721.58,7721.58,7721.58,440000000
2010/8/26,11:30:00,7721.09,7721.09,7721.09,7721.09,339000000
2010/8/26,11:31:00,7719.64,7719.64,7719.64,7719.64,365000000
2010/8/26,11:32:00,7718.40,7718.40,7718.40,7718.40,295000000
2010/8/26,11:33:00,7718.74,7718.74,7718.74,7718.74,269000000
2010/8/26,11:34:00,7719.26,7719.26,7719.26,7719.26,286000000
2010/8/26,11:35:00,7718.58,7718.58,7718.58,7718.58,291000000
2010/8/26,11:36:00,7719.25,7719.25,7719.25,7719.25,241000000
2010/8/26,11:37:00,7719.97,7719.97,7719.97,7719.97,231000000
2010/8/26,11:38:00,7719.67,7719.67,7719.67,7719.67,216000000
2010/8/26,11:39:00,7721.31,7721.31,7721.31,7721.31,272000000
2010/8/26,11:40:00,7723.03,7723.03,7723.03,7723.03,317000000
2010/8/26,11:41:00,7726.50,7726.50,7726.50,7726.50,344000000
2010/8/26,11:42:00,7730.88,7730.88,7730.88,7730.88,348000000
2010/8/26,11:43:00,7730.38,7730.38,7730.38,7730.38,392000000
2010/8/26,11:44:00,7731.78,7731.78,7731.78,7731.78,396000000
2010/8/26,11:45:00,7733.49,7733.49,7733.49,7733.49,345000000
2010/8/26,11:46:00,7734.88,7734.88,7734.88,7734.88,436000000
2010/8/26,11:47:00,7736.06,7736.06,7736.06,7736.06,375000000
2010/8/26,11:48:00,7737.72,7737.72,7737.72,7737.72,375000000
2010/8/26,11:49:00,7733.31,7733.31,7733.31,7733.31,433000000
2010/8/26,11:50:00,7736.63,7736.63,7736.63,7736.63,329000000
2010/8/26,11:51:00,7733.70,7733.70,7733.70,7733.70,279000000
2010/8/26,11:52:00,7733.93,7733.93,7733.93,7733.93,282000000
2010/8/26,11:53:00,7730.47,7730.47,7730.47,7730.47,278000000
2010/8/26,11:54:00,7730.77,7730.77,7730.77,7730.77,263000000
2010/8/26,11:55:00,7730.21,7730.21,7730.21,7730.21,228000000
2010/8/26,11:56:00,7728.12,7728.12,7728.12,7728.12,238000000
2010/8/26,11:57:00,7728.31,7728.31,7728.31,7728.31,215000000
2010/8/26,11:58:00,7729.83,7729.83,7729.83,7729.83,187000000
2010/8/26,11:59:00,7729.67,7729.67,7729.67,7729.67,237000000
2010/8/26,12:00:00,7728.45,7728.45,7728.45,7728.45,228000000
2010/8/26,12:01:00,7725.72,7725.72,7725.72,7725.72,247000000
2010/8/26,12:02:00,7724.50,7724.50,7724.50,7724.50,255000000
2010/8/26,12:03:00,7727.74,7727.74,7727.74,7727.74,237000000
2010/8/26,12:04:00,7727.12,7727.12,7727.12,7727.12,228000000
2010/8/26,12:05:00,7727.30,7727.30,7727.30,7727.30,213000000
2010/8/26,12:06:00,7725.96,7725.96,7725.96,7725.96,196000000
2010/8/26,12:07:00,7727.05,7727.05,7727.05,7727.05,197000000
2010/8/26,12:08:00,7728.51,7728.51,7728.51,7728.51,201000000
2010/8/26,12:09:00,7726.34,7726.34,7726.34,7726.34,201000000
2010/8/26,12:10:00,7729.52,7729.52,7729.52,7729.52,188000000
2010/8/26,12:11:00,7730.03,7730.03,7730.03,7730.03,250000000
2010/8/26,12:12:00,7729.91,7729.91,7729.91,7729.91,222000000
2010/8/26,12:13:00,7731.80,7731.80,7731.80,7731.80,210000000
2010/8/26,12:14:00,7732.28,7732.28,7732.28,7732.28,274000000
2010/8/26,12:15:00,7730.92,7730.92,7730.92,7730.92,229000000
2010/8/26,12:16:00,7728.77,7728.77,7728.77,7728.77,243000000
2010/8/26,12:17:00,7727.23,7727.23,7727.23,7727.23,231000000
2010/8/26,12:18:00,7728.12,7728.12,7728.12,7728.12,266000000
2010/8/26,12:19:00,7728.32,7728.32,7728.32,7728.32,261000000
2010/8/26,12:20:00,7727.06,7727.06,7727.06,7727.06,241000000
2010/8/26,12:21:00,7724.54,7724.54,7724.54,7724.54,241000000
2010/8/26,12:22:00,7722.97,7722.97,7722.97,7722.97,249000000
2010/8/26,12:23:00,7722.96,7722.96,7722.96,7722.96,228000000
2010/8/26,12:24:00,7720.77,7720.77,7720.77,7720.77,266000000
2010/8/26,12:25:00,7720.31,7720.31,7720.31,7720.31,247000000
2010/8/26,12:26:00,7719.82,7719.82,7719.82,7719.82,257000000
2010/8/26,12:27:00,7717.57,7717.57,7717.57,7717.57,275000000
2010/8/26,12:28:00,7717.95,7717.95,7717.95,7717.95,265000000
2010/8/26,12:29:00,7717.91,7717.91,7717.91,7717.91,285000000
2010/8/26,12:30:00,7717.91,7717.91,7717.91,7717.91,298000000
2010/8/26,12:31:00,7715.64,7715.64,7715.64,7715.64,337000000
2010/8/26,12:32:00,7713.26,7713.26,7713.26,7713.26,237000000
2010/8/26,12:33:00,7711.55,7711.55,7711.55,7711.55,266000000
2010/8/26,12:34:00,7711.46,7711.46,7711.46,7711.46,221000000
2010/8/26,12:35:00,7710.49,7710.49,7710.49,7710.49,254000000
2010/8/26,12:36:00,7708.55,7708.55,7708.55,7708.55,267000000
2010/8/26,12:37:00,7712.08,7712.08,7712.08,7712.08,236000000
2010/8/26,12:38:00,7713.12,7713.12,7713.12,7713.12,258000000
2010/8/26,12:39:00,7712.32,7712.32,7712.32,7712.32,255000000
2010/8/26,12:40:00,7713.60,7713.60,7713.60,7713.60,245000000
2010/8/26,12:41:00,7718.97,7718.97,7718.97,7718.97,254000000
2010/8/26,12:42:00,7716.69,7716.69,7716.69,7716.69,249000000
2010/8/26,12:43:00,7714.29,7714.29,7714.29,7714.29,282000000
2010/8/26,12:44:00,7714.38,7714.38,7714.38,7714.38,294000000
2010/8/26,12:45:00,7711.80,7711.80,7711.80,7711.80,365000000
2010/8/26,12:46:00,7710.34,7710.34,7710.34,7710.34,279000000
2010/8/26,12:47:00,7710.48,7710.48,7710.48,7710.48,257000000
2010/8/26,12:48:00,7711.79,7711.79,7711.79,7711.79,221000000
2010/8/26,12:49:00,7710.23,7710.23,7710.23,7710.23,257000000
2010/8/26,12:50:00,7710.50,7710.50,7710.50,7710.50,271000000
2010/8/26,12:51:00,7711.47,7711.47,7711.47,7711.47,275000000
2010/8/26,12:52:00,7709.81,7709.81,7709.81,7709.81,231000000
2010/8/26,12:53:00,7712.21,7712.21,7712.21,7712.21,211000000
2010/8/26,12:54:00,7710.77,7710.77,7710.77,7710.77,232000000
2010/8/26,12:55:00,7710.79,7710.79,7710.79,7710.79,266000000
2010/8/26,12:56:00,7707.55,7707.55,7707.55,7707.55,368000000
2010/8/26,12:57:00,7704.68,7704.68,7704.68,7704.68,390000000
2010/8/26,12:58:00,7706.05,7706.05,7706.05,7706.05,338000000
2010/8/26,12:59:00,7704.74,7704.74,7704.74,7704.74,332000000
2010/8/26,13:00:00,7706.42,7706.42,7706.42,7706.42,317000000
2010/8/26,13:01:00,7705.86,7705.86,7705.86,7705.86,297000000
2010/8/26,13:02:00,7704.87,7704.87,7704.87,7704.87,283000000
2010/8/26,13:03:00,7703.66,7703.66,7703.66,7703.66,328000000
2010/8/26,13:04:00,7705.55,7705.55,7705.55,7705.55,321000000
2010/8/26,13:05:00,7705.61,7705.61,7705.61,7705.61,327000000
2010/8/26,13:06:00,7703.02,7703.02,7703.02,7703.02,346000000
2010/8/26,13:07:00,7706.77,7706.77,7706.77,7706.77,305000000
2010/8/26,13:08:00,7707.22,7707.22,7707.22,7707.22,335000000
2010/8/26,13:09:00,7707.89,7707.89,7707.89,7707.89,331000000
2010/8/26,13:10:00,7709.03,7709.03,7709.03,7709.03,394000000
2010/8/26,13:11:00,7708.19,7708.19,7708.19,7708.19,387000000
2010/8/26,13:12:00,7708.91,7708.91,7708.91,7708.91,322000000
2010/8/26,13:13:00,7709.05,7709.05,7709.05,7709.05,373000000
2010/8/26,13:14:00,7709.30,7709.30,7709.30,7709.30,397000000
2010/8/26,13:15:00,7707.92,7707.92,7707.92,7707.92,427000000
2010/8/26,13:16:00,7706.78,7706.78,7706.78,7706.78,490000000
2010/8/26,13:17:00,7705.61,7705.61,7705.61,7705.61,464000000
2010/8/26,13:18:00,7703.59,7703.59,7703.59,7703.59,530000000
2010/8/26,13:19:00,7698.84,7698.84,7698.84,7698.84,519000000
2010/8/26,13:20:00,7694.99,7694.99,7694.99,7694.99,608000000
2010/8/26,13:21:00,7689.41,7689.41,7689.41,7689.41,879000000
2010/8/26,13:22:00,7688.08,7688.08,7688.08,7688.08,806000000
2010/8/26,13:23:00,7688.27,7688.27,7688.27,7688.27,610000000
2010/8/26,13:24:00,7689.73,7689.73,7689.73,7689.73,649000000
2010/8/26,13:25:00,7693.22,7693.22,7693.22,7693.22,533000000
2010/8/26,13:26:00,7693.22,7693.22,7693.22,7693.22,0
2010/8/26,13:27:00,7693.22,7693.22,7693.22,7693.22,0
2010/8/26,13:28:00,7693.22,7693.22,7693.22,7693.22,0
2010/8/26,13:29:00,7693.22,7693.22,7693.22,7693.22,0
2010/8/26,13:30:00,7689.74,7689.74,7689.74,7689.74,508032512
2010/8/27,09:01:00,7702.59,7702.59,7702.59,7702.59,2620999936
2010/8/27,09:02:00,7702.06,7702.06,7702.06,7702.06,904000000
2010/8/27,09:03:00,7698.47,7698.47,7698.47,7698.47,865000000
2010/8/27,09:04:00,7694.66,7694.66,7694.66,7694.66,794000000
2010/8/27,09:05:00,7689.06,7689.06,7689.06,7689.06,659000000
2010/8/27,09:06:00,7688.20,7688.20,7688.20,7688.20,649000000
2010/8/27,09:07:00,7684.40,7684.40,7684.40,7684.40,631000000
2010/8/27,09:08:00,7681.35,7681.35,7681.35,7681.35,612000000
2010/8/27,09:09:00,7678.37,7678.37,7678.37,7678.37,622000000
2010/8/27,09:10:00,7678.14,7678.14,7678.14,7678.14,621000000
2010/8/27,09:11:00,7678.10,7678.10,7678.10,7678.10,602000000
2010/8/27,09:12:00,7679.15,7679.15,7679.15,7679.15,569000000
2010/8/27,09:13:00,7683.77,7683.77,7683.77,7683.77,555000000
2010/8/27,09:14:00,7691.31,7691.31,7691.31,7691.31,734000000
2010/8/27,09:15:00,7698.71,7698.71,7698.71,7698.71,640000000
2010/8/27,09:16:00,7705.03,7705.03,7705.03,7705.03,767000000
2010/8/27,09:17:00,7711.64,7711.64,7711.64,7711.64,760000000
2010/8/27,09:18:00,7717.45,7717.45,7717.45,7717.45,699000000
2010/8/27,09:19:00,7722.63,7722.63,7722.63,7722.63,600000000
2010/8/27,09:20:00,7720.71,7720.71,7720.71,7720.71,601000000
2010/8/27,09:21:00,7716.90,7716.90,7716.90,7716.90,570000000
2010/8/27,09:22:00,7711.44,7711.44,7711.44,7711.44,455000000
2010/8/27,09:23:00,7712.23,7712.23,7712.23,7712.23,415000000
2010/8/27,09:24:00,7706.85,7706.85,7706.85,7706.85,381000000
2010/8/27,09:25:00,7709.91,7709.91,7709.91,7709.91,337000000
2010/8/27,09:26:00,7705.97,7705.97,7705.97,7705.97,350000000
2010/8/27,09:27:00,7706.46,7706.46,7706.46,7706.46,373000000
2010/8/27,09:28:00,7709.84,7709.84,7709.84,7709.84,337000000
2010/8/27,09:29:00,7705.90,7705.90,7705.90,7705.90,315000000
2010/8/27,09:30:00,7706.56,7706.56,7706.56,7706.56,356000000
2010/8/27,09:31:00,7704.99,7704.99,7704.99,7704.99,362000000
2010/8/27,09:32:00,7704.85,7704.85,7704.85,7704.85,333000000
2010/8/27,09:33:00,7703.53,7703.53,7703.53,7703.53,393000000
2010/8/27,09:34:00,7701.30,7701.30,7701.30,7701.30,426000000
2010/8/27,09:35:00,7700.85,7700.85,7700.85,7700.85,423000000
2010/8/27,09:36:00,7696.50,7696.50,7696.50,7696.50,557000000
2010/8/27,09:37:00,7696.47,7696.47,7696.47,7696.47,445000000
2010/8/27,09:38:00,7695.24,7695.24,7695.24,7695.24,519000000
2010/8/27,09:39:00,7693.36,7693.36,7693.36,7693.36,473000000
2010/8/27,09:40:00,7693.59,7693.59,7693.59,7693.59,521000000
2010/8/27,09:41:00,7692.61,7692.61,7692.61,7692.61,585000000
2010/8/27,09:42:00,7691.07,7691.07,7691.07,7691.07,414000000
2010/8/27,09:43:00,7687.49,7687.49,7687.49,7687.49,438000000
2010/8/27,09:44:00,7682.39,7682.39,7682.39,7682.39,562000000
2010/8/27,09:45:00,7677.29,7677.29,7677.29,7677.29,661000000
2010/8/27,09:46:00,7667.44,7667.44,7667.44,7667.44,804000000
2010/8/27,09:47:00,7662.76,7662.76,7662.76,7662.76,656000000
2010/8/27,09:48:00,7662.23,7662.23,7662.23,7662.23,648000000
2010/8/27,09:49:00,7665.22,7665.22,7665.22,7665.22,474000000
2010/8/27,09:50:00,7669.59,7669.59,7669.59,7669.59,456000000
2010/8/27,09:51:00,7671.69,7671.69,7671.69,7671.69,453000000
2010/8/27,09:52:00,7675.35,7675.35,7675.35,7675.35,353000000
2010/8/27,09:53:00,7677.38,7677.38,7677.38,7677.38,312000000
2010/8/27,09:54:00,7676.24,7676.24,7676.24,7676.24,318000000
2010/8/27,09:55:00,7675.92,7675.92,7675.92,7675.92,275000000
2010/8/27,09:56:00,7675.89,7675.89,7675.89,7675.89,266000000
2010/8/27,09:57:00,7678.21,7678.21,7678.21,7678.21,241000000
2010/8/27,09:58:00,7677.73,7677.73,7677.73,7677.73,294000000
2010/8/27,09:59:00,7679.94,7679.94,7679.94,7679.94,305000000
2010/8/27,10:00:00,7679.22,7679.22,7679.22,7679.22,273000000
2010/8/27,10:01:00,7680.03,7680.03,7680.03,7680.03,270000000
2010/8/27,10:02:00,7681.58,7681.58,7681.58,7681.58,246000000
2010/8/27,10:03:00,7682.05,7682.05,7682.05,7682.05,298000000
2010/8/27,10:04:00,7682.61,7682.61,7682.61,7682.61,309000000
2010/8/27,10:05:00,7683.75,7683.75,7683.75,7683.75,245000000
2010/8/27,10:06:00,7684.67,7684.67,7684.67,7684.67,249000000
2010/8/27,10:07:00,7686.64,7686.64,7686.64,7686.64,279000000
2010/8/27,10:08:00,7686.76,7686.76,7686.76,7686.76,227000000
2010/8/27,10:09:00,7689.16,7689.16,7689.16,7689.16,245000000
2010/8/27,10:10:00,7689.84,7689.84,7689.84,7689.84,260000000
2010/8/27,10:11:00,7689.21,7689.21,7689.21,7689.21,348000000
2010/8/27,10:12:00,7690.26,7690.26,7690.26,7690.26,260000000
2010/8/27,10:13:00,7687.53,7687.53,7687.53,7687.53,341000000
2010/8/27,10:14:00,7684.04,7684.04,7684.04,7684.04,330000000
2010/8/27,10:15:00,7681.23,7681.23,7681.23,7681.23,310000000
2010/8/27,10:16:00,7680.23,7680.23,7680.23,7680.23,375000000
2010/8/27,10:17:00,7678.19,7678.19,7678.19,7678.19,309000000
2010/8/27,10:18:00,7677.24,7677.24,7677.24,7677.24,278000000
2010/8/27,10:19:00,7678.55,7678.55,7678.55,7678.55,270000000
2010/8/27,10:20:00,7674.97,7674.97,7674.97,7674.97,210000000
2010/8/27,10:21:00,7675.93,7675.93,7675.93,7675.93,284000000
2010/8/27,10:22:00,7675.54,7675.54,7675.54,7675.54,258000000
2010/8/27,10:23:00,7675.05,7675.05,7675.05,7675.05,186000000
2010/8/27,10:24:00,7675.48,7675.48,7675.48,7675.48,249000000
2010/8/27,10:25:00,7675.83,7675.83,7675.83,7675.83,180000000
2010/8/27,10:26:00,7677.08,7677.08,7677.08,7677.08,236000000
2010/8/27,10:27:00,7675.10,7675.10,7675.10,7675.10,211000000
2010/8/27,10:28:00,7676.83,7676.83,7676.83,7676.83,202000000
2010/8/27,10:29:00,7676.51,7676.51,7676.51,7676.51,223000000
2010/8/27,10:30:00,7677.02,7677.02,7677.02,7677.02,262000000
2010/8/27,10:31:00,7675.96,7675.96,7675.96,7675.96,277000000
2010/8/27,10:32:00,7676.89,7676.89,7676.89,7676.89,216000000
2010/8/27,10:33:00,7680.26,7680.26,7680.26,7680.26,240000000
2010/8/27,10:34:00,7678.57,7678.57,7678.57,7678.57,235000000
2010/8/27,10:35:00,7679.76,7679.76,7679.76,7679.76,203000000
2010/8/27,10:36:00,7682.35,7682.35,7682.35,7682.35,231000000
2010/8/27,10:37:00,7679.96,7679.96,7679.96,7679.96,214000000
2010/8/27,10:38:00,7682.27,7682.27,7682.27,7682.27,245000000
2010/8/27,10:39:00,7681.15,7681.15,7681.15,7681.15,256000000
2010/8/27,10:40:00,7680.05,7680.05,7680.05,7680.05,274000000
2010/8/27,10:41:00,7682.13,7682.13,7682.13,7682.13,304000000
2010/8/27,10:42:00,7679.87,7679.87,7679.87,7679.87,284000000
2010/8/27,10:43:00,7679.88,7679.88,7679.88,7679.88,266000000
2010/8/27,10:44:00,7681.02,7681.02,7681.02,7681.02,256000000
2010/8/27,10:45:00,7679.27,7679.27,7679.27,7679.27,280000000
2010/8/27,10:46:00,7677.72,7677.72,7677.72,7677.72,291000000
2010/8/27,10:47:00,7678.37,7678.37,7678.37,7678.37,335000000
2010/8/27,10:48:00,7677.67,7677.67,7677.67,7677.67,394000000
2010/8/27,10:49:00,7679.73,7679.73,7679.73,7679.73,243000000
2010/8/27,10:50:00,7680.09,7680.09,7680.09,7680.09,247000000
2010/8/27,10:51:00,7680.35,7680.35,7680.35,7680.35,329000000
2010/8/27,10:52:00,7680.55,7680.55,7680.55,7680.55,194000000
2010/8/27,10:53:00,7681.59,7681.59,7681.59,7681.59,307000000
2010/8/27,10:54:00,7684.21,7684.21,7684.21,7684.21,248000000
2010/8/27,10:55:00,7682.74,7682.74,7682.74,7682.74,275000000
2010/8/27,10:56:00,7687.14,7687.14,7687.14,7687.14,299000000
2010/8/27,10:57:00,7685.73,7685.73,7685.73,7685.73,280000000
2010/8/27,10:58:00,7686.84,7686.84,7686.84,7686.84,297000000
2010/8/27,10:59:00,7688.32,7688.32,7688.32,7688.32,226000000
2010/8/27,11:00:00,7686.37,7686.37,7686.37,7686.37,221000000
2010/8/27,11:01:00,7687.99,7687.99,7687.99,7687.99,214000000
2010/8/27,11:02:00,7687.94,7687.94,7687.94,7687.94,254000000
2010/8/27,11:03:00,7689.42,7689.42,7689.42,7689.42,218000000
2010/8/27,11:04:00,7688.42,7688.42,7688.42,7688.42,230000000
2010/8/27,11:05:00,7689.78,7689.78,7689.78,7689.78,260000000
2010/8/27,11:06:00,7691.15,7691.15,7691.15,7691.15,280000000
2010/8/27,11:07:00,7695.26,7695.26,7695.26,7695.26,334000000
2010/8/27,11:08:00,7698.88,7698.88,7698.88,7698.88,265000000
2010/8/27,11:09:00,7698.83,7698.83,7698.83,7698.83,264000000
2010/8/27,11:10:00,7697.65,7697.65,7697.65,7697.65,271000000
2010/8/27,11:11:00,7700.89,7700.89,7700.89,7700.89,314000000
2010/8/27,11:12:00,7699.33,7699.33,7699.33,7699.33,317000000
2010/8/27,11:13:00,7699.07,7699.07,7699.07,7699.07,294000000
2010/8/27,11:14:00,7700.76,7700.76,7700.76,7700.76,302000000
2010/8/27,11:15:00,7701.48,7701.48,7701.48,7701.48,295000000
2010/8/27,11:16:00,7699.86,7699.86,7699.86,7699.86,285000000
2010/8/27,11:17:00,7700.47,7700.47,7700.47,7700.47,291000000
2010/8/27,11:18:00,7702.64,7702.64,7702.64,7702.64,292000000
2010/8/27,11:19:00,7699.85,7699.85,7699.85,7699.85,296000000
2010/8/27,11:20:00,7699.35,7699.35,7699.35,7699.35,261000000
2010/8/27,11:21:00,7695.94,7695.94,7695.94,7695.94,311000000
2010/8/27,11:22:00,7693.47,7693.47,7693.47,7693.47,375000000
2010/8/27,11:23:00,7692.85,7692.85,7692.85,7692.85,338000000
2010/8/27,11:24:00,7690.75,7690.75,7690.75,7690.75,285000000
2010/8/27,11:25:00,7689.04,7689.04,7689.04,7689.04,286000000
2010/8/27,11:26:00,7687.74,7687.74,7687.74,7687.74,283000000
2010/8/27,11:27:00,7687.39,7687.39,7687.39,7687.39,292000000
2010/8/27,11:28:00,7687.97,7687.97,7687.97,7687.97,250000000
2010/8/27,11:29:00,7687.23,7687.23,7687.23,7687.23,208000000
2010/8/27,11:30:00,7688.78,7688.78,7688.78,7688.78,279000000
2010/8/27,11:31:00,7686.20,7686.20,7686.20,7686.20,226000000
2010/8/27,11:32:00,7688.56,7688.56,7688.56,7688.56,208000000
2010/8/27,11:33:00,7689.24,7689.24,7689.24,7689.24,215000000
2010/8/27,11:34:00,7689.29,7689.29,7689.29,7689.29,184000000
2010/8/27,11:35:00,7689.29,7689.29,7689.29,7689.29,179000000
2010/8/27,11:36:00,7690.11,7690.11,7690.11,7690.11,190000000
2010/8/27,11:37:00,7689.48,7689.48,7689.48,7689.48,188000000
2010/8/27,11:38:00,7690.57,7690.57,7690.57,7690.57,211000000
2010/8/27,11:39:00,7687.18,7687.18,7687.18,7687.18,198000000
2010/8/27,11:40:00,7691.01,7691.01,7691.01,7691.01,222000000
2010/8/27,11:41:00,7688.33,7688.33,7688.33,7688.33,266000000
2010/8/27,11:42:00,7690.39,7690.39,7690.39,7690.39,234000000
2010/8/27,11:43:00,7692.16,7692.16,7692.16,7692.16,219000000
2010/8/27,11:44:00,7694.16,7694.16,7694.16,7694.16,211000000
2010/8/27,11:45:00,7693.12,7693.12,7693.12,7693.12,225000000
2010/8/27,11:46:00,7695.35,7695.35,7695.35,7695.35,236000000
2010/8/27,11:47:00,7692.77,7692.77,7692.77,7692.77,188000000
2010/8/27,11:48:00,7695.11,7695.11,7695.11,7695.11,233000000
2010/8/27,11:49:00,7695.51,7695.51,7695.51,7695.51,212000000
2010/8/27,11:50:00,7696.83,7696.83,7696.83,7696.83,180000000
2010/8/27,11:51:00,7696.63,7696.63,7696.63,7696.63,253000000
2010/8/27,11:52:00,7697.08,7697.08,7697.08,7697.08,272000000
2010/8/27,11:53:00,7694.13,7694.13,7694.13,7694.13,203000000
2010/8/27,11:54:00,7697.49,7697.49,7697.49,7697.49,214000000
2010/8/27,11:55:00,7695.27,7695.27,7695.27,7695.27,296000000
2010/8/27,11:56:00,7695.26,7695.26,7695.26,7695.26,234000000
2010/8/27,11:57:00,7694.39,7694.39,7694.39,7694.39,187000000
2010/8/27,11:58:00,7694.75,7694.75,7694.75,7694.75,209000000
2010/8/27,11:59:00,7693.74,7693.74,7693.74,7693.74,213000000
2010/8/27,12:00:00,7695.90,7695.90,7695.90,7695.90,258000000
2010/8/27,12:01:00,7696.00,7696.00,7696.00,7696.00,236000000
2010/8/27,12:02:00,7696.65,7696.65,7696.65,7696.65,190000000
2010/8/27,12:03:00,7694.42,7694.42,7694.42,7694.42,200000000
2010/8/27,12:04:00,7693.25,7693.25,7693.25,7693.25,168000000
2010/8/27,12:05:00,7693.17,7693.17,7693.17,7693.17,195000000
2010/8/27,12:06:00,7695.22,7695.22,7695.22,7695.22,186000000
2010/8/27,12:07:00,7694.30,7694.30,7694.30,7694.30,173000000
2010/8/27,12:08:00,7693.04,7693.04,7693.04,7693.04,178000000
2010/8/27,12:09:00,7691.57,7691.57,7691.57,7691.57,173000000
2010/8/27,12:10:00,7690.53,7690.53,7690.53,7690.53,172000000
2010/8/27,12:11:00,7692.00,7692.00,7692.00,7692.00,208000000
2010/8/27,12:12:00,7693.49,7693.49,7693.49,7693.49,223000000
2010/8/27,12:13:00,7691.56,7691.56,7691.56,7691.56,215000000
2010/8/27,12:14:00,7691.30,7691.30,7691.30,7691.30,314000000
2010/8/27,12:15:00,7690.40,7690.40,7690.40,7690.40,208000000
2010/8/27,12:16:00,7690.74,7690.74,7690.74,7690.74,220000000
2010/8/27,12:17:00,7690.23,7690.23,7690.23,7690.23,241000000
2010/8/27,12:18:00,7692.80,7692.80,7692.80,7692.80,234000000
2010/8/27,12:19:00,7691.78,7691.78,7691.78,7691.78,202000000
2010/8/27,12:20:00,7692.33,7692.33,7692.33,7692.33,227000000
2010/8/27,12:21:00,7692.13,7692.13,7692.13,7692.13,251000000
2010/8/27,12:22:00,7691.26,7691.26,7691.26,7691.26,217000000
2010/8/27,12:23:00,7691.79,7691.79,7691.79,7691.79,208000000
2010/8/27,12:24:00,7692.88,7692.88,7692.88,7692.88,177000000
2010/8/27,12:25:00,7693.67,7693.67,7693.67,7693.67,221000000
2010/8/27,12:26:00,7692.97,7692.97,7692.97,7692.97,257000000
2010/8/27,12:27:00,7692.16,7692.16,7692.16,7692.16,200000000
2010/8/27,12:28:00,7694.72,7694.72,7694.72,7694.72,238000000
2010/8/27,12:29:00,7693.63,7693.63,7693.63,7693.63,199000000
2010/8/27,12:30:00,7695.12,7695.12,7695.12,7695.12,220000000
2010/8/27,12:31:00,7692.87,7692.87,7692.87,7692.87,205000000
2010/8/27,12:32:00,7694.61,7694.61,7694.61,7694.61,226000000
2010/8/27,12:33:00,7695.98,7695.98,7695.98,7695.98,205000000
2010/8/27,12:34:00,7695.76,7695.76,7695.76,7695.76,221000000
2010/8/27,12:35:00,7699.57,7699.57,7699.57,7699.57,220000000
2010/8/27,12:36:00,7700.68,7700.68,7700.68,7700.68,276000000
2010/8/27,12:37:00,7700.67,7700.67,7700.67,7700.67,255000000
2010/8/27,12:38:00,7702.34,7702.34,7702.34,7702.34,300000000
2010/8/27,12:39:00,7705.98,7705.98,7705.98,7705.98,310000000
2010/8/27,12:40:00,7705.52,7705.52,7705.52,7705.52,309000000
2010/8/27,12:41:00,7707.87,7707.87,7707.87,7707.87,348000000
2010/8/27,12:42:00,7711.57,7711.57,7711.57,7711.57,313000000
2010/8/27,12:43:00,7711.11,7711.11,7711.11,7711.11,380000000
2010/8/27,12:44:00,7713.18,7713.18,7713.18,7713.18,513000000
2010/8/27,12:45:00,7717.55,7717.55,7717.55,7717.55,414000000
2010/8/27,12:46:00,7719.32,7719.32,7719.32,7719.32,444000000
2010/8/27,12:47:00,7721.02,7721.02,7721.02,7721.02,417000000
2010/8/27,12:48:00,7722.23,7722.23,7722.23,7722.23,400000000
2010/8/27,12:49:00,7721.48,7721.48,7721.48,7721.48,316000000
2010/8/27,12:50:00,7718.78,7718.78,7718.78,7718.78,244000000
2010/8/27,12:51:00,7719.30,7719.30,7719.30,7719.30,305000000
2010/8/27,12:52:00,7715.24,7715.24,7715.24,7715.24,295000000
2010/8/27,12:53:00,7715.29,7715.29,7715.29,7715.29,255000000
2010/8/27,12:54:00,7715.18,7715.18,7715.18,7715.18,236000000
2010/8/27,12:55:00,7713.72,7713.72,7713.72,7713.72,249000000
2010/8/27,12:56:00,7715.35,7715.35,7715.35,7715.35,229000000
2010/8/27,12:57:00,7713.91,7713.91,7713.91,7713.91,209000000
2010/8/27,12:58:00,7714.68,7714.68,7714.68,7714.68,219000000
2010/8/27,12:59:00,7711.45,7711.45,7711.45,7711.45,204000000
2010/8/27,13:00:00,7713.96,7713.96,7713.96,7713.96,209000000
2010/8/27,13:01:00,7713.95,7713.95,7713.95,7713.95,219000000
2010/8/27,13:02:00,7713.35,7713.35,7713.35,7713.35,206000000
2010/8/27,13:03:00,7713.52,7713.52,7713.52,7713.52,224000000
2010/8/27,13:04:00,7710.38,7710.38,7710.38,7710.38,219000000
2010/8/27,13:05:00,7711.62,7711.62,7711.62,7711.62,254000000
2010/8/27,13:06:00,7710.48,7710.48,7710.48,7710.48,280000000
2010/8/27,13:07:00,7707.32,7707.32,7707.32,7707.32,283000000
2010/8/27,13:08:00,7710.48,7710.48,7710.48,7710.48,268000000
2010/8/27,13:09:00,7710.28,7710.28,7710.28,7710.28,317000000
2010/8/27,13:10:00,7709.41,7709.41,7709.41,7709.41,285000000
2010/8/27,13:11:00,7710.72,7710.72,7710.72,7710.72,315000000
2010/8/27,13:12:00,7710.86,7710.86,7710.86,7710.86,298000000
2010/8/27,13:13:00,7711.98,7711.98,7711.98,7711.98,291000000
2010/8/27,13:14:00,7713.00,7713.00,7713.00,7713.00,369000000
2010/8/27,13:15:00,7713.85,7713.85,7713.85,7713.85,347000000
2010/8/27,13:16:00,7712.56,7712.56,7712.56,7712.56,359000000
2010/8/27,13:17:00,7717.86,7717.86,7717.86,7717.86,391000000
2010/8/27,13:18:00,7714.64,7714.64,7714.64,7714.64,452000000
2010/8/27,13:19:00,7715.79,7715.79,7715.79,7715.79,441000000
2010/8/27,13:20:00,7716.37,7716.37,7716.37,7716.37,360000000
2010/8/27,13:21:00,7716.01,7716.01,7716.01,7716.01,485000000
2010/8/27,13:22:00,7719.67,7719.67,7719.67,7719.67,430000000
2010/8/27,13:23:00,7719.41,7719.41,7719.41,7719.41,520000000
2010/8/27,13:24:00,7719.75,7719.75,7719.75,7719.75,590000000
2010/8/27,13:25:00,7721.47,7721.47,7721.47,7721.47,526000000
2010/8/27,13:26:00,7721.47,7721.47,7721.47,7721.47,0
2010/8/27,13:27:00,7721.47,7721.47,7721.47,7721.47,0
2010/8/27,13:28:00,7721.47,7721.47,7721.47,7721.47,0
2010/8/27,13:29:00,7721.47,7721.47,7721.47,7721.47,0
2010/8/27,13:30:00,7722.91,7722.91,7722.91,7722.91,439032832
2010/8/30,09:01:00,7797.26,7797.26,7797.26,7797.26,2787000064
2010/8/30,09:02:00,7797.14,7797.14,7797.14,7797.14,959000000
2010/8/30,09:03:00,7790.21,7790.21,7790.21,7790.21,866000000
2010/8/30,09:04:00,7788.36,7788.36,7788.36,7788.36,792000000
2010/8/30,09:05:00,7782.84,7782.84,7782.84,7782.84,742000000
2010/8/30,09:06:00,7781.58,7781.58,7781.58,7781.58,765000000
2010/8/30,09:07:00,7778.73,7778.73,7778.73,7778.73,669000000
2010/8/30,09:08:00,7779.23,7779.23,7779.23,7779.23,618000000
2010/8/30,09:09:00,7781.14,7781.14,7781.14,7781.14,672000000
2010/8/30,09:10:00,7783.16,7783.16,7783.16,7783.16,716000000
2010/8/30,09:11:00,7786.60,7786.60,7786.60,7786.60,619000000
2010/8/30,09:12:00,7786.48,7786.48,7786.48,7786.48,591000000
2010/8/30,09:13:00,7785.39,7785.39,7785.39,7785.39,618000000
2010/8/30,09:14:00,7787.96,7787.96,7787.96,7787.96,621000000
2010/8/30,09:15:00,7789.29,7789.29,7789.29,7789.29,596000000
2010/8/30,09:16:00,7790.54,7790.54,7790.54,7790.54,628000000
2010/8/30,09:17:00,7791.12,7791.12,7791.12,7791.12,620000000
2010/8/30,09:18:00,7790.03,7790.03,7790.03,7790.03,558000000
2010/8/30,09:19:00,7790.49,7790.49,7790.49,7790.49,599000000
2010/8/30,09:20:00,7787.07,7787.07,7787.07,7787.07,593000000
2010/8/30,09:21:00,7783.78,7783.78,7783.78,7783.78,584000000
2010/8/30,09:22:00,7779.93,7779.93,7779.93,7779.93,573000000
2010/8/30,09:23:00,7774.45,7774.45,7774.45,7774.45,586000000
2010/8/30,09:24:00,7773.46,7773.46,7773.46,7773.46,516000000
2010/8/30,09:25:00,7772.93,7772.93,7772.93,7772.93,526000000
2010/8/30,09:26:00,7770.19,7770.19,7770.19,7770.19,489000000
2010/8/30,09:27:00,7769.41,7769.41,7769.41,7769.41,432000000
2010/8/30,09:28:00,7767.84,7767.84,7767.84,7767.84,421000000
2010/8/30,09:29:00,7766.36,7766.36,7766.36,7766.36,383000000
2010/8/30,09:30:00,7767.41,7767.41,7767.41,7767.41,375000000
2010/8/30,09:31:00,7768.10,7768.10,7768.10,7768.10,367000000
2010/8/30,09:32:00,7768.69,7768.69,7768.69,7768.69,335000000
2010/8/30,09:33:00,7770.59,7770.59,7770.59,7770.59,308000000
2010/8/30,09:34:00,7770.43,7770.43,7770.43,7770.43,322000000
2010/8/30,09:35:00,7770.70,7770.70,7770.70,7770.70,314000000
2010/8/30,09:36:00,7772.10,7772.10,7772.10,7772.10,359000000
2010/8/30,09:37:00,7775.14,7775.14,7775.14,7775.14,401000000
2010/8/30,09:38:00,7776.98,7776.98,7776.98,7776.98,304000000
2010/8/30,09:39:00,7778.08,7778.08,7778.08,7778.08,319000000
2010/8/30,09:40:00,7780.33,7780.33,7780.33,7780.33,351000000
2010/8/30,09:41:00,7781.50,7781.50,7781.50,7781.50,369000000
2010/8/30,09:42:00,7782.44,7782.44,7782.44,7782.44,370000000
2010/8/30,09:43:00,7782.63,7782.63,7782.63,7782.63,354000000
2010/8/30,09:44:00,7782.80,7782.80,7782.80,7782.80,355000000
2010/8/30,09:45:00,7780.45,7780.45,7780.45,7780.45,350000000
2010/8/30,09:46:00,7781.39,7781.39,7781.39,7781.39,352000000
2010/8/30,09:47:00,7778.02,7778.02,7778.02,7778.02,300000000
2010/8/30,09:48:00,7777.48,7777.48,7777.48,7777.48,289000000
2010/8/30,09:49:00,7776.19,7776.19,7776.19,7776.19,326000000
2010/8/30,09:50:00,7775.09,7775.09,7775.09,7775.09,256000000
2010/8/30,09:51:00,7772.67,7772.67,7772.67,7772.67,312000000
2010/8/30,09:52:00,7772.32,7772.32,7772.32,7772.32,295000000
2010/8/30,09:53:00,7772.48,7772.48,7772.48,7772.48,248000000
2010/8/30,09:54:00,7771.82,7771.82,7771.82,7771.82,299000000
2010/8/30,09:55:00,7770.90,7770.90,7770.90,7770.90,240000000
2010/8/30,09:56:00,7771.15,7771.15,7771.15,7771.15,261000000
2010/8/30,09:57:00,7773.10,7773.10,7773.10,7773.10,251000000
2010/8/30,09:58:00,7771.25,7771.25,7771.25,7771.25,310000000
2010/8/30,09:59:00,7771.07,7771.07,7771.07,7771.07,260000000
2010/8/30,10:00:00,7771.86,7771.86,7771.86,7771.86,256000000
2010/8/30,10:01:00,7771.34,7771.34,7771.34,7771.34,288000000
2010/8/30,10:02:00,7772.67,7772.67,7772.67,7772.67,271000000
2010/8/30,10:03:00,7773.88,7773.88,7773.88,7773.88,292000000
2010/8/30,10:04:00,7772.57,7772.57,7772.57,7772.57,258000000
2010/8/30,10:05:00,7772.10,7772.10,7772.10,7772.10,230000000
2010/8/30,10:06:00,7773.07,7773.07,7773.07,7773.07,234000000
2010/8/30,10:07:00,7771.71,7771.71,7771.71,7771.71,236000000
2010/8/30,10:08:00,7773.99,7773.99,7773.99,7773.99,242000000
2010/8/30,10:09:00,7773.88,7773.88,7773.88,7773.88,200000000
2010/8/30,10:10:00,7771.25,7771.25,7771.25,7771.25,206000000
2010/8/30,10:11:00,7773.92,7773.92,7773.92,7773.92,214000000
2010/8/30,10:12:00,7774.43,7774.43,7774.43,7774.43,271000000
2010/8/30,10:13:00,7777.42,7777.42,7777.42,7777.42,273000000
2010/8/30,10:14:00,7778.98,7778.98,7778.98,7778.98,267000000
2010/8/30,10:15:00,7779.74,7779.74,7779.74,7779.74,286000000
2010/8/30,10:16:00,7780.06,7780.06,7780.06,7780.06,312000000
2010/8/30,10:17:00,7788.70,7788.70,7788.70,7788.70,435000000
2010/8/30,10:18:00,7789.94,7789.94,7789.94,7789.94,569000000
2010/8/30,10:19:00,7794.13,7794.13,7794.13,7794.13,447000000
2010/8/30,10:20:00,7794.31,7794.31,7794.31,7794.31,385000000
2010/8/30,10:21:00,7794.19,7794.19,7794.19,7794.19,385000000
2010/8/30,10:22:00,7799.46,7799.46,7799.46,7799.46,396000000
2010/8/30,10:23:00,7800.08,7800.08,7800.08,7800.08,328000000
2010/8/30,10:24:00,7801.06,7801.06,7801.06,7801.06,398000000
2010/8/30,10:25:00,7800.58,7800.58,7800.58,7800.58,268000000
2010/8/30,10:26:00,7799.87,7799.87,7799.87,7799.87,324000000
2010/8/30,10:27:00,7797.08,7797.08,7797.08,7797.08,297000000
2010/8/30,10:28:00,7796.72,7796.72,7796.72,7796.72,299000000
2010/8/30,10:29:00,7799.37,7799.37,7799.37,7799.37,291000000
2010/8/30,10:30:00,7795.24,7795.24,7795.24,7795.24,245000000
2010/8/30,10:31:00,7794.52,7794.52,7794.52,7794.52,231000000
2010/8/30,10:32:00,7793.88,7793.88,7793.88,7793.88,233000000
2010/8/30,10:33:00,7794.94,7794.94,7794.94,7794.94,202000000
2010/8/30,10:34:00,7793.48,7793.48,7793.48,7793.48,313000000
2010/8/30,10:35:00,7795.55,7795.55,7795.55,7795.55,209000000
2010/8/30,10:36:00,7804.12,7804.12,7804.12,7804.12,451000000
2010/8/30,10:37:00,7804.03,7804.03,7804.03,7804.03,330000000
2010/8/30,10:38:00,7803.37,7803.37,7803.37,7803.37,326000000
2010/8/30,10:39:00,7803.01,7803.01,7803.01,7803.01,313000000
2010/8/30,10:40:00,7802.87,7802.87,7802.87,7802.87,254000000
2010/8/30,10:41:00,7802.02,7802.02,7802.02,7802.02,284000000
2010/8/30,10:42:00,7802.37,7802.37,7802.37,7802.37,224000000
2010/8/30,10:43:00,7801.64,7801.64,7801.64,7801.64,226000000
2010/8/30,10:44:00,7803.07,7803.07,7803.07,7803.07,279000000
2010/8/30,10:45:00,7800.99,7800.99,7800.99,7800.99,204000000
2010/8/30,10:46:00,7806.91,7806.91,7806.91,7806.91,307000000
2010/8/30,10:47:00,7805.02,7805.02,7805.02,7805.02,223000000
2010/8/30,10:48:00,7802.67,7802.67,7802.67,7802.67,276000000
2010/8/30,10:49:00,7801.21,7801.21,7801.21,7801.21,225000000
2010/8/30,10:50:00,7801.40,7801.40,7801.40,7801.40,240000000
2010/8/30,10:51:00,7800.49,7800.49,7800.49,7800.49,224000000
2010/8/30,10:52:00,7799.63,7799.63,7799.63,7799.63,181000000
2010/8/30,10:53:00,7798.68,7798.68,7798.68,7798.68,216000000
2010/8/30,10:54:00,7799.08,7799.08,7799.08,7799.08,244000000
2010/8/30,10:55:00,7799.10,7799.10,7799.10,7799.10,208000000
2010/8/30,10:56:00,7797.64,7797.64,7797.64,7797.64,181000000
2010/8/30,10:57:00,7797.97,7797.97,7797.97,7797.97,203000000
2010/8/30,10:58:00,7797.93,7797.93,7797.93,7797.93,223000000
2010/8/30,10:59:00,7798.08,7798.08,7798.08,7798.08,218000000
2010/8/30,11:00:00,7795.36,7795.36,7795.36,7795.36,190000000
2010/8/30,11:01:00,7794.92,7794.92,7794.92,7794.92,210000000
2010/8/30,11:02:00,7793.98,7793.98,7793.98,7793.98,219000000
2010/8/30,11:03:00,7798.48,7798.48,7798.48,7798.48,314000000
2010/8/30,11:04:00,7796.08,7796.08,7796.08,7796.08,238000000
2010/8/30,11:05:00,7797.03,7797.03,7797.03,7797.03,156000000
2010/8/30,11:06:00,7797.57,7797.57,7797.57,7797.57,181000000
2010/8/30,11:07:00,7795.70,7795.70,7795.70,7795.70,155000000
2010/8/30,11:08:00,7797.39,7797.39,7797.39,7797.39,194000000
2010/8/30,11:09:00,7798.19,7798.19,7798.19,7798.19,231000000
2010/8/30,11:10:00,7798.66,7798.66,7798.66,7798.66,205000000
2010/8/30,11:11:00,7799.53,7799.53,7799.53,7799.53,213000000
2010/8/30,11:12:00,7797.79,7797.79,7797.79,7797.79,195000000
2010/8/30,11:13:00,7797.14,7797.14,7797.14,7797.14,202000000
2010/8/30,11:14:00,7799.06,7799.06,7799.06,7799.06,167000000
2010/8/30,11:15:00,7797.68,7797.68,7797.68,7797.68,173000000
2010/8/30,11:16:00,7798.78,7798.78,7798.78,7798.78,220000000
2010/8/30,11:17:00,7798.28,7798.28,7798.28,7798.28,188000000
2010/8/30,11:18:00,7798.52,7798.52,7798.52,7798.52,225000000
2010/8/30,11:19:00,7797.92,7797.92,7797.92,7797.92,212000000
2010/8/30,11:20:00,7797.41,7797.41,7797.41,7797.41,201000000
2010/8/30,11:21:00,7796.03,7796.03,7796.03,7796.03,171000000
2010/8/30,11:22:00,7798.91,7798.91,7798.91,7798.91,180000000
2010/8/30,11:23:00,7797.63,7797.63,7797.63,7797.63,185000000
2010/8/30,11:24:00,7797.51,7797.51,7797.51,7797.51,173000000
2010/8/30,11:25:00,7794.14,7794.14,7794.14,7794.14,163000000
2010/8/30,11:26:00,7796.91,7796.91,7796.91,7796.91,232000000
2010/8/30,11:27:00,7794.03,7794.03,7794.03,7794.03,157000000
2010/8/30,11:28:00,7794.73,7794.73,7794.73,7794.73,188000000
2010/8/30,11:29:00,7791.68,7791.68,7791.68,7791.68,215000000
2010/8/30,11:30:00,7791.72,7791.72,7791.72,7791.72,210000000
2010/8/30,11:31:00,7792.06,7792.06,7792.06,7792.06,280000000
2010/8/30,11:32:00,7792.75,7792.75,7792.75,7792.75,252000000
2010/8/30,11:33:00,7790.51,7790.51,7790.51,7790.51,235000000
2010/8/30,11:34:00,7791.36,7791.36,7791.36,7791.36,201000000
2010/8/30,11:35:00,7791.50,7791.50,7791.50,7791.50,170000000
2010/8/30,11:36:00,7789.22,7789.22,7789.22,7789.22,275000000
2010/8/30,11:37:00,7789.19,7789.19,7789.19,7789.19,261000000
2010/8/30,11:38:00,7786.67,7786.67,7786.67,7786.67,231000000
2010/8/30,11:39:00,7788.22,7788.22,7788.22,7788.22,239000000
2010/8/30,11:40:00,7787.71,7787.71,7787.71,7787.71,246000000
2010/8/30,11:41:00,7787.09,7787.09,7787.09,7787.09,284000000
2010/8/30,11:42:00,7786.41,7786.41,7786.41,7786.41,211000000
2010/8/30,11:43:00,7786.80,7786.80,7786.80,7786.80,199000000
2010/8/30,11:44:00,7785.70,7785.70,7785.70,7785.70,205000000
2010/8/30,11:45:00,7784.44,7784.44,7784.44,7784.44,264000000
2010/8/30,11:46:00,7784.28,7784.28,7784.28,7784.28,273000000
2010/8/30,11:47:00,7783.03,7783.03,7783.03,7783.03,201000000
2010/8/30,11:48:00,7784.56,7784.56,7784.56,7784.56,213000000
2010/8/30,11:49:00,7779.61,7779.61,7779.61,7779.61,412000000
2010/8/30,11:50:00,7773.50,7773.50,7773.50,7773.50,555000000
2010/8/30,11:51:00,7769.95,7769.95,7769.95,7769.95,441000000
2010/8/30,11:52:00,7760.54,7760.54,7760.54,7760.54,669000000
2010/8/30,11:53:00,7761.36,7761.36,7761.36,7761.36,463000000
2010/8/30,11:54:00,7762.65,7762.65,7762.65,7762.65,354000000
2010/8/30,11:55:00,7763.97,7763.97,7763.97,7763.97,302000000
2010/8/30,11:56:00,7765.03,7765.03,7765.03,7765.03,236000000
2010/8/30,11:57:00,7766.54,7766.54,7766.54,7766.54,185000000
2010/8/30,11:58:00,7768.21,7768.21,7768.21,7768.21,188000000
2010/8/30,11:59:00,7767.92,7767.92,7767.92,7767.92,168000000
2010/8/30,12:00:00,7767.16,7767.16,7767.16,7767.16,176000000
2010/8/30,12:01:00,7764.50,7764.50,7764.50,7764.50,214000000
2010/8/30,12:02:00,7763.75,7763.75,7763.75,7763.75,218000000
2010/8/30,12:03:00,7764.18,7764.18,7764.18,7764.18,170000000
2010/8/30,12:04:00,7761.71,7761.71,7761.71,7761.71,284000000
2010/8/30,12:05:00,7757.95,7757.95,7757.95,7757.95,203000000
2010/8/30,12:06:00,7755.00,7755.00,7755.00,7755.00,236000000
2010/8/30,12:07:00,7754.62,7754.62,7754.62,7754.62,198000000
2010/8/30,12:08:00,7756.66,7756.66,7756.66,7756.66,198000000
2010/8/30,12:09:00,7756.62,7756.62,7756.62,7756.62,213000000
2010/8/30,12:10:00,7757.48,7757.48,7757.48,7757.48,186000000
2010/8/30,12:11:00,7758.40,7758.40,7758.40,7758.40,178000000
2010/8/30,12:12:00,7758.48,7758.48,7758.48,7758.48,150000000
2010/8/30,12:13:00,7758.94,7758.94,7758.94,7758.94,164000000
2010/8/30,12:14:00,7759.11,7759.11,7759.11,7759.11,181000000
2010/8/30,12:15:00,7758.90,7758.90,7758.90,7758.90,170000000
2010/8/30,12:16:00,7759.03,7759.03,7759.03,7759.03,190000000
2010/8/30,12:17:00,7759.96,7759.96,7759.96,7759.96,164000000
2010/8/30,12:18:00,7760.37,7760.37,7760.37,7760.37,174000000
2010/8/30,12:19:00,7759.38,7759.38,7759.38,7759.38,205000000
2010/8/30,12:20:00,7761.13,7761.13,7761.13,7761.13,200000000
2010/8/30,12:21:00,7759.60,7759.60,7759.60,7759.60,228000000
2010/8/30,12:22:00,7760.19,7760.19,7760.19,7760.19,263000000
2010/8/30,12:23:00,7752.93,7752.93,7752.93,7752.93,412000000
2010/8/30,12:24:00,7746.20,7746.20,7746.20,7746.20,380000000
2010/8/30,12:25:00,7745.41,7745.41,7745.41,7745.41,347000000
2010/8/30,12:26:00,7744.07,7744.07,7744.07,7744.07,298000000
2010/8/30,12:27:00,7744.55,7744.55,7744.55,7744.55,254000000
2010/8/30,12:28:00,7743.98,7743.98,7743.98,7743.98,298000000
2010/8/30,12:29:00,7743.58,7743.58,7743.58,7743.58,296000000
2010/8/30,12:30:00,7744.48,7744.48,7744.48,7744.48,306000000
2010/8/30,12:31:00,7744.77,7744.77,7744.77,7744.77,321000000
2010/8/30,12:32:00,7742.44,7742.44,7742.44,7742.44,268000000
2010/8/30,12:33:00,7742.28,7742.28,7742.28,7742.28,246000000
2010/8/30,12:34:00,7744.83,7744.83,7744.83,7744.83,260000000
2010/8/30,12:35:00,7741.03,7741.03,7741.03,7741.03,250000000
2010/8/30,12:36:00,7743.68,7743.68,7743.68,7743.68,254000000
2010/8/30,12:37:00,7744.13,7744.13,7744.13,7744.13,201000000
2010/8/30,12:38:00,7745.71,7745.71,7745.71,7745.71,209000000
2010/8/30,12:39:00,7747.45,7747.45,7747.45,7747.45,222000000
2010/8/30,12:40:00,7748.45,7748.45,7748.45,7748.45,191000000
2010/8/30,12:41:00,7749.65,7749.65,7749.65,7749.65,223000000
2010/8/30,12:42:00,7750.13,7750.13,7750.13,7750.13,188000000
2010/8/30,12:43:00,7752.73,7752.73,7752.73,7752.73,169000000
2010/8/30,12:44:00,7753.66,7753.66,7753.66,7753.66,214000000
2010/8/30,12:45:00,7752.04,7752.04,7752.04,7752.04,194000000
2010/8/30,12:46:00,7750.93,7750.93,7750.93,7750.93,196000000
2010/8/30,12:47:00,7751.84,7751.84,7751.84,7751.84,197000000
2010/8/30,12:48:00,7751.40,7751.40,7751.40,7751.40,204000000
2010/8/30,12:49:00,7750.72,7750.72,7750.72,7750.72,181000000
2010/8/30,12:50:00,7748.48,7748.48,7748.48,7748.48,182000000
2010/8/30,12:51:00,7749.00,7749.00,7749.00,7749.00,198000000
2010/8/30,12:52:00,7749.47,7749.47,7749.47,7749.47,179000000
2010/8/30,12:53:00,7750.31,7750.31,7750.31,7750.31,183000000
2010/8/30,12:54:00,7752.24,7752.24,7752.24,7752.24,176000000
2010/8/30,12:55:00,7750.76,7750.76,7750.76,7750.76,215000000
2010/8/30,12:56:00,7749.66,7749.66,7749.66,7749.66,216000000
2010/8/30,12:57:00,7749.58,7749.58,7749.58,7749.58,196000000
2010/8/30,12:58:00,7748.78,7748.78,7748.78,7748.78,189000000
2010/8/30,12:59:00,7748.99,7748.99,7748.99,7748.99,221000000
2010/8/30,13:00:00,7748.01,7748.01,7748.01,7748.01,205000000
2010/8/30,13:01:00,7748.19,7748.19,7748.19,7748.19,224000000
2010/8/30,13:02:00,7749.73,7749.73,7749.73,7749.73,198000000
2010/8/30,13:03:00,7745.29,7745.29,7745.29,7745.29,242000000
2010/8/30,13:04:00,7746.54,7746.54,7746.54,7746.54,217000000
2010/8/30,13:05:00,7746.80,7746.80,7746.80,7746.80,218000000
2010/8/30,13:06:00,7746.52,7746.52,7746.52,7746.52,307000000
2010/8/30,13:07:00,7746.54,7746.54,7746.54,7746.54,335000000
2010/8/30,13:08:00,7747.05,7747.05,7747.05,7747.05,281000000
2010/8/30,13:09:00,7747.01,7747.01,7747.01,7747.01,262000000
2010/8/30,13:10:00,7745.99,7745.99,7745.99,7745.99,262000000
2010/8/30,13:11:00,7745.91,7745.91,7745.91,7745.91,283000000
2010/8/30,13:12:00,7747.48,7747.48,7747.48,7747.48,328000000
2010/8/30,13:13:00,7746.17,7746.17,7746.17,7746.17,281000000
2010/8/30,13:14:00,7746.03,7746.03,7746.03,7746.03,312000000
2010/8/30,13:15:00,7744.79,7744.79,7744.79,7744.79,291000000
2010/8/30,13:16:00,7745.16,7745.16,7745.16,7745.16,351000000
2010/8/30,13:17:00,7746.01,7746.01,7746.01,7746.01,399000000
2010/8/30,13:18:00,7746.90,7746.90,7746.90,7746.90,446000000
2010/8/30,13:19:00,7749.56,7749.56,7749.56,7749.56,386000000
2010/8/30,13:20:00,7747.89,7747.89,7747.89,7747.89,391000000
2010/8/30,13:21:00,7744.05,7744.05,7744.05,7744.05,445000000
2010/8/30,13:22:00,7743.15,7743.15,7743.15,7743.15,484000000
2010/8/30,13:23:00,7742.46,7742.46,7742.46,7742.46,513000000
2010/8/30,13:24:00,7740.56,7740.56,7740.56,7740.56,568000000
2010/8/30,13:25:00,7737.28,7737.28,7737.28,7737.28,579000000
2010/8/30,13:26:00,7737.70,7737.70,7737.70,7737.70,0
2010/8/30,13:27:00,7737.70,7737.70,7737.70,7737.70,0
2010/8/30,13:28:00,7737.70,7737.70,7737.70,7737.70,0
2010/8/30,13:29:00,7737.70,7737.70,7737.70,7737.70,0
2010/8/30,13:30:00,7741.20,7741.20,7741.20,7741.20,777032704
2010/8/31,09:01:00,7669.31,7669.31,7669.31,7669.31,3340999936
2010/8/31,09:02:00,7662.32,7662.32,7662.32,7662.32,1009000000
2010/8/31,09:03:00,7660.85,7660.85,7660.85,7660.85,983000000
2010/8/31,09:04:00,7659.59,7659.59,7659.59,7659.59,982000000
2010/8/31,09:05:00,7657.66,7657.66,7657.66,7657.66,768000000
2010/8/31,09:06:00,7658.67,7658.67,7658.67,7658.67,697000000
2010/8/31,09:07:00,7659.56,7659.56,7659.56,7659.56,689000000
2010/8/31,09:08:00,7663.98,7663.98,7663.98,7663.98,651000000
2010/8/31,09:09:00,7666.10,7666.10,7666.10,7666.10,642000000
2010/8/31,09:10:00,7668.11,7668.11,7668.11,7668.11,636000000
2010/8/31,09:11:00,7672.35,7672.35,7672.35,7672.35,552000000
2010/8/31,09:12:00,7674.01,7674.01,7674.01,7674.01,632000000
2010/8/31,09:13:00,7676.53,7676.53,7676.53,7676.53,668000000
2010/8/31,09:14:00,7677.29,7677.29,7677.29,7677.29,512000000
2010/8/31,09:15:00,7680.87,7680.87,7680.87,7680.87,587000000
2010/8/31,09:16:00,7681.44,7681.44,7681.44,7681.44,507000000
2010/8/31,09:17:00,7684.32,7684.32,7684.32,7684.32,476000000
2010/8/31,09:18:00,7684.99,7684.99,7684.99,7684.99,482000000
2010/8/31,09:19:00,7687.47,7687.47,7687.47,7687.47,423000000
2010/8/31,09:20:00,7686.91,7686.91,7686.91,7686.91,495000000
2010/8/31,09:21:00,7684.54,7684.54,7684.54,7684.54,552000000
2010/8/31,09:22:00,7685.42,7685.42,7685.42,7685.42,519000000
2010/8/31,09:23:00,7679.76,7679.76,7679.76,7679.76,617000000
2010/8/31,09:24:00,7677.19,7677.19,7677.19,7677.19,555000000
2010/8/31,09:25:00,7667.99,7667.99,7667.99,7667.99,612000000
2010/8/31,09:26:00,7667.24,7667.24,7667.24,7667.24,674000000
2010/8/31,09:27:00,7665.20,7665.20,7665.20,7665.20,567000000
2010/8/31,09:28:00,7662.28,7662.28,7662.28,7662.28,623000000
2010/8/31,09:29:00,7661.28,7661.28,7661.28,7661.28,540000000
2010/8/31,09:30:00,7650.79,7650.79,7650.79,7650.79,744000000
2010/8/31,09:31:00,7645.92,7645.92,7645.92,7645.92,730000000
2010/8/31,09:32:00,7644.03,7644.03,7644.03,7644.03,759000000
2010/8/31,09:33:00,7638.57,7638.57,7638.57,7638.57,1061000000
2010/8/31,09:34:00,7629.61,7629.61,7629.61,7629.61,815000000
2010/8/31,09:35:00,7626.63,7626.63,7626.63,7626.63,844000000
2010/8/31,09:36:00,7628.64,7628.64,7628.64,7628.64,699000000
2010/8/31,09:37:00,7627.85,7627.85,7627.85,7627.85,621000000
2010/8/31,09:38:00,7625.39,7625.39,7625.39,7625.39,942000000
2010/8/31,09:39:00,7624.83,7624.83,7624.83,7624.83,550000000
2010/8/31,09:40:00,7626.79,7626.79,7626.79,7626.79,432000000
2010/8/31,09:41:00,7628.83,7628.83,7628.83,7628.83,503000000
2010/8/31,09:42:00,7628.97,7628.97,7628.97,7628.97,461000000
2010/8/31,09:43:00,7635.05,7635.05,7635.05,7635.05,386000000
2010/8/31,09:44:00,7634.55,7634.55,7634.55,7634.55,478000000
2010/8/31,09:45:00,7635.47,7635.47,7635.47,7635.47,387000000
2010/8/31,09:46:00,7639.98,7639.98,7639.98,7639.98,365000000
2010/8/31,09:47:00,7640.63,7640.63,7640.63,7640.63,330000000
2010/8/31,09:48:00,7639.69,7639.69,7639.69,7639.69,347000000
2010/8/31,09:49:00,7640.82,7640.82,7640.82,7640.82,390000000
2010/8/31,09:50:00,7640.61,7640.61,7640.61,7640.61,379000000
2010/8/31,09:51:00,7640.39,7640.39,7640.39,7640.39,278000000
2010/8/31,09:52:00,7640.57,7640.57,7640.57,7640.57,299000000
2010/8/31,09:53:00,7638.84,7638.84,7638.84,7638.84,301000000
2010/8/31,09:54:00,7630.78,7630.78,7630.78,7630.78,351000000
2010/8/31,09:55:00,7631.33,7631.33,7631.33,7631.33,439000000
2010/8/31,09:56:00,7629.96,7629.96,7629.96,7629.96,433000000
2010/8/31,09:57:00,7628.40,7628.40,7628.40,7628.40,378000000
2010/8/31,09:58:00,7629.27,7629.27,7629.27,7629.27,341000000
2010/8/31,09:59:00,7630.99,7630.99,7630.99,7630.99,397000000
2010/8/31,10:00:00,7628.32,7628.32,7628.32,7628.32,374000000
2010/8/31,10:01:00,7628.43,7628.43,7628.43,7628.43,362000000
2010/8/31,10:02:00,7629.25,7629.25,7629.25,7629.25,352000000
2010/8/31,10:03:00,7630.13,7630.13,7630.13,7630.13,357000000
2010/8/31,10:04:00,7628.22,7628.22,7628.22,7628.22,399000000
2010/8/31,10:05:00,7626.43,7626.43,7626.43,7626.43,610000000
2010/8/31,10:06:00,7625.98,7625.98,7625.98,7625.98,574000000
2010/8/31,10:07:00,7622.83,7622.83,7622.83,7622.83,437000000
2010/8/31,10:08:00,7619.11,7619.11,7619.11,7619.11,480000000
2010/8/31,10:09:00,7618.48,7618.48,7618.48,7618.48,602000000
2010/8/31,10:10:00,7614.43,7614.43,7614.43,7614.43,645000000
2010/8/31,10:11:00,7610.84,7610.84,7610.84,7610.84,601000000
2010/8/31,10:12:00,7606.67,7606.67,7606.67,7606.67,656000000
2010/8/31,10:13:00,7603.14,7603.14,7603.14,7603.14,656000000
2010/8/31,10:14:00,7600.41,7600.41,7600.41,7600.41,673000000
2010/8/31,10:15:00,7598.55,7598.55,7598.55,7598.55,546000000
2010/8/31,10:16:00,7598.43,7598.43,7598.43,7598.43,554000000
2010/8/31,10:17:00,7596.51,7596.51,7596.51,7596.51,495000000
2010/8/31,10:18:00,7593.24,7593.24,7593.24,7593.24,543000000
2010/8/31,10:19:00,7593.85,7593.85,7593.85,7593.85,572000000
2010/8/31,10:20:00,7590.91,7590.91,7590.91,7590.91,517000000
2010/8/31,10:21:00,7589.16,7589.16,7589.16,7589.16,432000000
2010/8/31,10:22:00,7588.54,7588.54,7588.54,7588.54,503000000
2010/8/31,10:23:00,7589.77,7589.77,7589.77,7589.77,492000000
2010/8/31,10:24:00,7589.96,7589.96,7589.96,7589.96,488000000
2010/8/31,10:25:00,7591.74,7591.74,7591.74,7591.74,414000000
2010/8/31,10:26:00,7591.22,7591.22,7591.22,7591.22,440000000
2010/8/31,10:27:00,7591.43,7591.43,7591.43,7591.43,380000000
2010/8/31,10:28:00,7597.12,7597.12,7597.12,7597.12,299000000
2010/8/31,10:29:00,7597.07,7597.07,7597.07,7597.07,313000000
2010/8/31,10:30:00,7600.13,7600.13,7600.13,7600.13,303000000
2010/8/31,10:31:00,7601.12,7601.12,7601.12,7601.12,273000000
2010/8/31,10:32:00,7602.32,7602.32,7602.32,7602.32,271000000
2010/8/31,10:33:00,7604.16,7604.16,7604.16,7604.16,270000000
2010/8/31,10:34:00,7604.92,7604.92,7604.92,7604.92,324000000
2010/8/31,10:35:00,7606.66,7606.66,7606.66,7606.66,342000000
2010/8/31,10:36:00,7609.15,7609.15,7609.15,7609.15,332000000
2010/8/31,10:37:00,7609.45,7609.45,7609.45,7609.45,281000000
2010/8/31,10:38:00,7609.27,7609.27,7609.27,7609.27,265000000
2010/8/31,10:39:00,7608.04,7608.04,7608.04,7608.04,312000000
2010/8/31,10:40:00,7607.91,7607.91,7607.91,7607.91,220000000
2010/8/31,10:41:00,7606.82,7606.82,7606.82,7606.82,280000000
2010/8/31,10:42:00,7607.62,7607.62,7607.62,7607.62,261000000
2010/8/31,10:43:00,7606.90,7606.90,7606.90,7606.90,306000000
2010/8/31,10:44:00,7607.52,7607.52,7607.52,7607.52,244000000
2010/8/31,10:45:00,7611.24,7611.24,7611.24,7611.24,192000000
2010/8/31,10:46:00,7609.37,7609.37,7609.37,7609.37,251000000
2010/8/31,10:47:00,7609.61,7609.61,7609.61,7609.61,243000000
2010/8/31,10:48:00,7609.36,7609.36,7609.36,7609.36,244000000
2010/8/31,10:49:00,7610.12,7610.12,7610.12,7610.12,229000000
2010/8/31,10:50:00,7612.09,7612.09,7612.09,7612.09,239000000
2010/8/31,10:51:00,7612.91,7612.91,7612.91,7612.91,273000000
2010/8/31,10:52:00,7612.99,7612.99,7612.99,7612.99,327000000
2010/8/31,10:53:00,7612.47,7612.47,7612.47,7612.47,219000000
2010/8/31,10:54:00,7614.49,7614.49,7614.49,7614.49,217000000
2010/8/31,10:55:00,7616.94,7616.94,7616.94,7616.94,227000000
2010/8/31,10:56:00,7615.71,7615.71,7615.71,7615.71,241000000
2010/8/31,10:57:00,7619.28,7619.28,7619.28,7619.28,381000000
2010/8/31,10:58:00,7618.77,7618.77,7618.77,7618.77,273000000
2010/8/31,10:59:00,7619.39,7619.39,7619.39,7619.39,285000000
2010/8/31,11:00:00,7619.03,7619.03,7619.03,7619.03,237000000
2010/8/31,11:01:00,7618.22,7618.22,7618.22,7618.22,239000000
2010/8/31,11:02:00,7619.98,7619.98,7619.98,7619.98,273000000
2010/8/31,11:03:00,7619.81,7619.81,7619.81,7619.81,219000000
2010/8/31,11:04:00,7622.46,7622.46,7622.46,7622.46,226000000
2010/8/31,11:05:00,7621.63,7621.63,7621.63,7621.63,192000000
2010/8/31,11:06:00,7621.79,7621.79,7621.79,7621.79,223000000
2010/8/31,11:07:00,7622.42,7622.42,7622.42,7622.42,242000000
2010/8/31,11:08:00,7621.90,7621.90,7621.90,7621.90,248000000
2010/8/31,11:09:00,7625.25,7625.25,7625.25,7625.25,319000000
2010/8/31,11:10:00,7622.62,7622.62,7622.62,7622.62,490000000
2010/8/31,11:11:00,7624.95,7624.95,7624.95,7624.95,234000000
2010/8/31,11:12:00,7623.67,7623.67,7623.67,7623.67,224000000
2010/8/31,11:13:00,7625.25,7625.25,7625.25,7625.25,202000000
2010/8/31,11:14:00,7626.21,7626.21,7626.21,7626.21,257000000
2010/8/31,11:15:00,7626.01,7626.01,7626.01,7626.01,273000000
2010/8/31,11:16:00,7625.35,7625.35,7625.35,7625.35,266000000
2010/8/31,11:17:00,7626.88,7626.88,7626.88,7626.88,322000000
2010/8/31,11:18:00,7629.97,7629.97,7629.97,7629.97,303000000
2010/8/31,11:19:00,7631.37,7631.37,7631.37,7631.37,261000000
2010/8/31,11:20:00,7632.31,7632.31,7632.31,7632.31,331000000
2010/8/31,11:21:00,7633.59,7633.59,7633.59,7633.59,433000000
2010/8/31,11:22:00,7635.95,7635.95,7635.95,7635.95,275000000
2010/8/31,11:23:00,7634.21,7634.21,7634.21,7634.21,262000000
2010/8/31,11:24:00,7636.73,7636.73,7636.73,7636.73,239000000
2010/8/31,11:25:00,7636.92,7636.92,7636.92,7636.92,229000000
2010/8/31,11:26:00,7636.96,7636.96,7636.96,7636.96,240000000
2010/8/31,11:27:00,7637.23,7637.23,7637.23,7637.23,308000000
2010/8/31,11:28:00,7638.81,7638.81,7638.81,7638.81,462000000
2010/8/31,11:29:00,7638.59,7638.59,7638.59,7638.59,287000000
2010/8/31,11:30:00,7641.27,7641.27,7641.27,7641.27,231000000
2010/8/31,11:31:00,7638.95,7638.95,7638.95,7638.95,292000000
2010/8/31,11:32:00,7641.63,7641.63,7641.63,7641.63,233000000
2010/8/31,11:33:00,7641.51,7641.51,7641.51,7641.51,262000000
2010/8/31,11:34:00,7639.45,7639.45,7639.45,7639.45,256000000
2010/8/31,11:35:00,7641.22,7641.22,7641.22,7641.22,241000000
2010/8/31,11:36:00,7640.12,7640.12,7640.12,7640.12,246000000
2010/8/31,11:37:00,7636.55,7636.55,7636.55,7636.55,348000000
2010/8/31,11:38:00,7635.05,7635.05,7635.05,7635.05,393000000
2010/8/31,11:39:00,7631.89,7631.89,7631.89,7631.89,369000000
2010/8/31,11:40:00,7626.73,7626.73,7626.73,7626.73,486000000
2010/8/31,11:41:00,7623.27,7623.27,7623.27,7623.27,428000000
2010/8/31,11:42:00,7623.69,7623.69,7623.69,7623.69,382000000
2010/8/31,11:43:00,7625.10,7625.10,7625.10,7625.10,256000000
2010/8/31,11:44:00,7624.10,7624.10,7624.10,7624.10,244000000
2010/8/31,11:45:00,7623.82,7623.82,7623.82,7623.82,176000000
2010/8/31,11:46:00,7625.00,7625.00,7625.00,7625.00,364000000
2010/8/31,11:47:00,7623.24,7623.24,7623.24,7623.24,168000000
2010/8/31,11:48:00,7623.82,7623.82,7623.82,7623.82,162000000
2010/8/31,11:49:00,7624.15,7624.15,7624.15,7624.15,182000000
2010/8/31,11:50:00,7624.40,7624.40,7624.40,7624.40,194000000
2010/8/31,11:51:00,7625.09,7625.09,7625.09,7625.09,188000000
2010/8/31,11:52:00,7626.33,7626.33,7626.33,7626.33,164000000
2010/8/31,11:53:00,7626.61,7626.61,7626.61,7626.61,167000000
2010/8/31,11:54:00,7626.64,7626.64,7626.64,7626.64,175000000
2010/8/31,11:55:00,7623.12,7623.12,7623.12,7623.12,231000000
2010/8/31,11:56:00,7623.56,7623.56,7623.56,7623.56,235000000
2010/8/31,11:57:00,7621.63,7621.63,7621.63,7621.63,191000000
2010/8/31,11:58:00,7616.07,7616.07,7616.07,7616.07,315000000
2010/8/31,11:59:00,7616.48,7616.48,7616.48,7616.48,321000000
2010/8/31,12:00:00,7611.12,7611.12,7611.12,7611.12,425000000
2010/8/31,12:01:00,7610.39,7610.39,7610.39,7610.39,428000000
2010/8/31,12:02:00,7608.80,7608.80,7608.80,7608.80,691000000
2010/8/31,12:03:00,7606.41,7606.41,7606.41,7606.41,566000000
2010/8/31,12:04:00,7605.16,7605.16,7605.16,7605.16,826000000
2010/8/31,12:05:00,7604.67,7604.67,7604.67,7604.67,877000000
2010/8/31,12:06:00,7603.25,7603.25,7603.25,7603.25,470000000
2010/8/31,12:07:00,7602.43,7602.43,7602.43,7602.43,395000000
2010/8/31,12:08:00,7601.12,7601.12,7601.12,7601.12,351000000
2010/8/31,12:09:00,7600.82,7600.82,7600.82,7600.82,344000000
2010/8/31,12:10:00,7601.24,7601.24,7601.24,7601.24,269000000
2010/8/31,12:11:00,7601.82,7601.82,7601.82,7601.82,283000000
2010/8/31,12:12:00,7601.60,7601.60,7601.60,7601.60,216000000
2010/8/31,12:13:00,7603.30,7603.30,7603.30,7603.30,285000000
2010/8/31,12:14:00,7602.51,7602.51,7602.51,7602.51,274000000
2010/8/31,12:15:00,7603.91,7603.91,7603.91,7603.91,229000000
2010/8/31,12:16:00,7604.27,7604.27,7604.27,7604.27,232000000
2010/8/31,12:17:00,7605.11,7605.11,7605.11,7605.11,258000000
2010/8/31,12:18:00,7606.33,7606.33,7606.33,7606.33,245000000
2010/8/31,12:19:00,7605.49,7605.49,7605.49,7605.49,255000000
2010/8/31,12:20:00,7606.18,7606.18,7606.18,7606.18,228000000
2010/8/31,12:21:00,7606.60,7606.60,7606.60,7606.60,201000000
2010/8/31,12:22:00,7605.01,7605.01,7605.01,7605.01,222000000
2010/8/31,12:23:00,7604.57,7604.57,7604.57,7604.57,226000000
2010/8/31,12:24:00,7604.42,7604.42,7604.42,7604.42,337000000
2010/8/31,12:25:00,7605.13,7605.13,7605.13,7605.13,228000000
2010/8/31,12:26:00,7603.04,7603.04,7603.04,7603.04,240000000
2010/8/31,12:27:00,7602.18,7602.18,7602.18,7602.18,240000000
2010/8/31,12:28:00,7603.60,7603.60,7603.60,7603.60,235000000
2010/8/31,12:29:00,7601.81,7601.81,7601.81,7601.81,287000000
2010/8/31,12:30:00,7601.08,7601.08,7601.08,7601.08,370000000
2010/8/31,12:31:00,7597.71,7597.71,7597.71,7597.71,404000000
2010/8/31,12:32:00,7593.46,7593.46,7593.46,7593.46,527000000
2010/8/31,12:33:00,7589.51,7589.51,7589.51,7589.51,674000000
2010/8/31,12:34:00,7585.09,7585.09,7585.09,7585.09,877000000
2010/8/31,12:35:00,7581.66,7581.66,7581.66,7581.66,792000000
2010/8/31,12:36:00,7578.50,7578.50,7578.50,7578.50,646000000
2010/8/31,12:37:00,7577.88,7577.88,7577.88,7577.88,514000000
2010/8/31,12:38:00,7577.10,7577.10,7577.10,7577.10,535000000
2010/8/31,12:39:00,7577.74,7577.74,7577.74,7577.74,440000000
2010/8/31,12:40:00,7579.46,7579.46,7579.46,7579.46,401000000
2010/8/31,12:41:00,7581.03,7581.03,7581.03,7581.03,393000000
2010/8/31,12:42:00,7582.06,7582.06,7582.06,7582.06,314000000
2010/8/31,12:43:00,7582.61,7582.61,7582.61,7582.61,337000000
2010/8/31,12:44:00,7584.34,7584.34,7584.34,7584.34,302000000
2010/8/31,12:45:00,7586.78,7586.78,7586.78,7586.78,309000000
2010/8/31,12:46:00,7589.25,7589.25,7589.25,7589.25,286000000
2010/8/31,12:47:00,7588.58,7588.58,7588.58,7588.58,323000000
2010/8/31,12:48:00,7590.25,7590.25,7590.25,7590.25,337000000
2010/8/31,12:49:00,7590.95,7590.95,7590.95,7590.95,289000000
2010/8/31,12:50:00,7591.86,7591.86,7591.86,7591.86,292000000
2010/8/31,12:51:00,7592.74,7592.74,7592.74,7592.74,252000000
2010/8/31,12:52:00,7592.82,7592.82,7592.82,7592.82,268000000
2010/8/31,12:53:00,7593.17,7593.17,7593.17,7593.17,252000000
2010/8/31,12:54:00,7593.64,7593.64,7593.64,7593.64,290000000
2010/8/31,12:55:00,7595.33,7595.33,7595.33,7595.33,228000000
2010/8/31,12:56:00,7596.53,7596.53,7596.53,7596.53,234000000
2010/8/31,12:57:00,7596.19,7596.19,7596.19,7596.19,224000000
2010/8/31,12:58:00,7595.77,7595.77,7595.77,7595.77,258000000
2010/8/31,12:59:00,7595.46,7595.46,7595.46,7595.46,276000000
2010/8/31,13:00:00,7597.81,7597.81,7597.81,7597.81,267000000
2010/8/31,13:01:00,7597.30,7597.30,7597.30,7597.30,274000000
2010/8/31,13:02:00,7596.48,7596.48,7596.48,7596.48,305000000
2010/8/31,13:03:00,7596.44,7596.44,7596.44,7596.44,289000000
2010/8/31,13:04:00,7594.50,7594.50,7594.50,7594.50,294000000
2010/8/31,13:05:00,7594.21,7594.21,7594.21,7594.21,321000000
2010/8/31,13:06:00,7592.09,7592.09,7592.09,7592.09,351000000
2010/8/31,13:07:00,7590.12,7590.12,7590.12,7590.12,343000000
2010/8/31,13:08:00,7590.05,7590.05,7590.05,7590.05,385000000
2010/8/31,13:09:00,7590.96,7590.96,7590.96,7590.96,396000000
2010/8/31,13:10:00,7590.70,7590.70,7590.70,7590.70,422000000
2010/8/31,13:11:00,7589.08,7589.08,7589.08,7589.08,357000000
2010/8/31,13:12:00,7588.04,7588.04,7588.04,7588.04,393000000
2010/8/31,13:13:00,7586.20,7586.20,7586.20,7586.20,438000000
2010/8/31,13:14:00,7584.76,7584.76,7584.76,7584.76,420000000
2010/8/31,13:15:00,7583.23,7583.23,7583.23,7583.23,483000000
2010/8/31,13:16:00,7585.13,7585.13,7585.13,7585.13,481000000
2010/8/31,13:17:00,7584.78,7584.78,7584.78,7584.78,490000000
2010/8/31,13:18:00,7585.82,7585.82,7585.82,7585.82,501000000
2010/8/31,13:19:00,7587.45,7587.45,7587.45,7587.45,423000000
2010/8/31,13:20:00,7593.00,7593.00,7593.00,7593.00,589000000
2010/8/31,13:21:00,7592.98,7592.98,7592.98,7592.98,447000000
2010/8/31,13:22:00,7595.08,7595.08,7595.08,7595.08,479000000
2010/8/31,13:23:00,7594.16,7594.16,7594.16,7594.16,486000000
2010/8/31,13:24:00,7594.43,7594.43,7594.43,7594.43,520000000
2010/8/31,13:25:00,7595.98,7595.98,7595.98,7595.98,560000000
2010/8/31,13:26:00,7595.98,7595.98,7595.98,7595.98,0
2010/8/31,13:27:00,7595.98,7595.98,7595.98,7595.98,0
2010/8/31,13:28:00,7595.98,7595.98,7595.98,7595.98,0
2010/8/31,13:29:00,7595.98,7595.98,7595.98,7595.98,0
2010/8/31,13:30:00,7616.28,7616.28,7616.28,7616.28,3246032896
2010/9/1,09:01:00,7643.61,7643.61,7643.61,7643.61,3695000064
2010/9/1,09:02:00,7644.70,7644.70,7644.70,7644.70,1027000000
2010/9/1,09:03:00,7645.34,7645.34,7645.34,7645.34,1069000000
2010/9/1,09:04:00,7639.41,7639.41,7639.41,7639.41,1252000000
2010/9/1,09:05:00,7633.21,7633.21,7633.21,7633.21,962000000
2010/9/1,09:06:00,7626.16,7626.16,7626.16,7626.16,866000000
2010/9/1,09:07:00,7628.67,7628.67,7628.67,7628.67,787000000
2010/9/1,09:08:00,7628.21,7628.21,7628.21,7628.21,677000000
2010/9/1,09:09:00,7625.72,7625.72,7625.72,7625.72,736000000
2010/9/1,09:10:00,7628.03,7628.03,7628.03,7628.03,640000000
2010/9/1,09:11:00,7630.74,7630.74,7630.74,7630.74,710000000
2010/9/1,09:12:00,7635.99,7635.99,7635.99,7635.99,664000000
2010/9/1,09:13:00,7642.60,7642.60,7642.60,7642.60,625000000
2010/9/1,09:14:00,7645.24,7645.24,7645.24,7645.24,655000000
2010/9/1,09:15:00,7649.32,7649.32,7649.32,7649.32,645000000
2010/9/1,09:16:00,7650.63,7650.63,7650.63,7650.63,656000000
2010/9/1,09:17:00,7652.10,7652.10,7652.10,7652.10,649000000
2010/9/1,09:18:00,7651.39,7651.39,7651.39,7651.39,633000000
2010/9/1,09:19:00,7649.96,7649.96,7649.96,7649.96,629000000
2010/9/1,09:20:00,7650.02,7650.02,7650.02,7650.02,610000000
2010/9/1,09:21:00,7648.42,7648.42,7648.42,7648.42,595000000
2010/9/1,09:22:00,7648.36,7648.36,7648.36,7648.36,604000000
2010/9/1,09:23:00,7649.06,7649.06,7649.06,7649.06,602000000
2010/9/1,09:24:00,7650.87,7650.87,7650.87,7650.87,596000000
2010/9/1,09:25:00,7653.30,7653.30,7653.30,7653.30,545000000
2010/9/1,09:26:00,7655.10,7655.10,7655.10,7655.10,505000000
2010/9/1,09:27:00,7651.79,7651.79,7651.79,7651.79,479000000
2010/9/1,09:28:00,7650.73,7650.73,7650.73,7650.73,565000000
2010/9/1,09:29:00,7649.06,7649.06,7649.06,7649.06,490000000
2010/9/1,09:30:00,7646.68,7646.68,7646.68,7646.68,424000000
2010/9/1,09:31:00,7645.54,7645.54,7645.54,7645.54,417000000
2010/9/1,09:32:00,7643.36,7643.36,7643.36,7643.36,425000000
2010/9/1,09:33:00,7642.90,7642.90,7642.90,7642.90,381000000
2010/9/1,09:34:00,7640.40,7640.40,7640.40,7640.40,421000000
2010/9/1,09:35:00,7640.88,7640.88,7640.88,7640.88,413000000
2010/9/1,09:36:00,7640.32,7640.32,7640.32,7640.32,456000000
2010/9/1,09:37:00,7640.22,7640.22,7640.22,7640.22,409000000
2010/9/1,09:38:00,7639.61,7639.61,7639.61,7639.61,419000000
2010/9/1,09:39:00,7639.53,7639.53,7639.53,7639.53,440000000
2010/9/1,09:40:00,7640.37,7640.37,7640.37,7640.37,344000000
2010/9/1,09:41:00,7640.16,7640.16,7640.16,7640.16,374000000
2010/9/1,09:42:00,7639.72,7639.72,7639.72,7639.72,397000000
2010/9/1,09:43:00,7641.71,7641.71,7641.71,7641.71,433000000
2010/9/1,09:44:00,7641.10,7641.10,7641.10,7641.10,375000000
2010/9/1,09:45:00,7638.37,7638.37,7638.37,7638.37,354000000
2010/9/1,09:46:00,7639.79,7639.79,7639.79,7639.79,321000000
2010/9/1,09:47:00,7638.67,7638.67,7638.67,7638.67,345000000
2010/9/1,09:48:00,7637.26,7637.26,7637.26,7637.26,391000000
2010/9/1,09:49:00,7633.48,7633.48,7633.48,7633.48,473000000
2010/9/1,09:50:00,7634.90,7634.90,7634.90,7634.90,361000000
2010/9/1,09:51:00,7632.35,7632.35,7632.35,7632.35,362000000
2010/9/1,09:52:00,7631.75,7631.75,7631.75,7631.75,317000000
2010/9/1,09:53:00,7631.15,7631.15,7631.15,7631.15,344000000
2010/9/1,09:54:00,7632.00,7632.00,7632.00,7632.00,414000000
2010/9/1,09:55:00,7631.97,7631.97,7631.97,7631.97,358000000
2010/9/1,09:56:00,7634.54,7634.54,7634.54,7634.54,305000000
2010/9/1,09:57:00,7634.51,7634.51,7634.51,7634.51,355000000
2010/9/1,09:58:00,7636.49,7636.49,7636.49,7636.49,344000000
2010/9/1,09:59:00,7638.41,7638.41,7638.41,7638.41,329000000
2010/9/1,10:00:00,7638.65,7638.65,7638.65,7638.65,410000000
2010/9/1,10:01:00,7639.11,7639.11,7639.11,7639.11,453000000
2010/9/1,10:02:00,7643.52,7643.52,7643.52,7643.52,581000000
2010/9/1,10:03:00,7646.49,7646.49,7646.49,7646.49,688000000
2010/9/1,10:04:00,7649.54,7649.54,7649.54,7649.54,604000000
2010/9/1,10:05:00,7649.96,7649.96,7649.96,7649.96,626000000
2010/9/1,10:06:00,7649.36,7649.36,7649.36,7649.36,445000000
2010/9/1,10:07:00,7649.78,7649.78,7649.78,7649.78,411000000
2010/9/1,10:08:00,7648.16,7648.16,7648.16,7648.16,360000000
2010/9/1,10:09:00,7650.03,7650.03,7650.03,7650.03,310000000
2010/9/1,10:10:00,7647.73,7647.73,7647.73,7647.73,346000000
2010/9/1,10:11:00,7648.62,7648.62,7648.62,7648.62,374000000
2010/9/1,10:12:00,7649.19,7649.19,7649.19,7649.19,310000000
2010/9/1,10:13:00,7648.82,7648.82,7648.82,7648.82,361000000
2010/9/1,10:14:00,7651.00,7651.00,7651.00,7651.00,368000000
2010/9/1,10:15:00,7648.70,7648.70,7648.70,7648.70,377000000
2010/9/1,10:16:00,7650.31,7650.31,7650.31,7650.31,370000000
2010/9/1,10:17:00,7650.62,7650.62,7650.62,7650.62,425000000
2010/9/1,10:18:00,7650.28,7650.28,7650.28,7650.28,292000000
2010/9/1,10:19:00,7650.22,7650.22,7650.22,7650.22,309000000
2010/9/1,10:20:00,7650.69,7650.69,7650.69,7650.69,332000000
2010/9/1,10:21:00,7652.07,7652.07,7652.07,7652.07,328000000
2010/9/1,10:22:00,7652.21,7652.21,7652.21,7652.21,371000000
2010/9/1,10:23:00,7653.60,7653.60,7653.60,7653.60,313000000
2010/9/1,10:24:00,7654.28,7654.28,7654.28,7654.28,523000000
2010/9/1,10:25:00,7655.65,7655.65,7655.65,7655.65,674000000
2010/9/1,10:26:00,7657.74,7657.74,7657.74,7657.74,583000000
2010/9/1,10:27:00,7659.66,7659.66,7659.66,7659.66,590000000
2010/9/1,10:28:00,7662.83,7662.83,7662.83,7662.83,583000000
2010/9/1,10:29:00,7664.93,7664.93,7664.93,7664.93,499000000
2010/9/1,10:30:00,7664.95,7664.95,7664.95,7664.95,733000000
2010/9/1,10:31:00,7666.95,7666.95,7666.95,7666.95,522000000
2010/9/1,10:32:00,7669.48,7669.48,7669.48,7669.48,505000000
2010/9/1,10:33:00,7670.10,7670.10,7670.10,7670.10,483000000
2010/9/1,10:34:00,7671.25,7671.25,7671.25,7671.25,482000000
2010/9/1,10:35:00,7672.31,7672.31,7672.31,7672.31,504000000
2010/9/1,10:36:00,7670.21,7670.21,7670.21,7670.21,406000000
2010/9/1,10:37:00,7670.11,7670.11,7670.11,7670.11,408000000
2010/9/1,10:38:00,7669.51,7669.51,7669.51,7669.51,310000000
2010/9/1,10:39:00,7668.12,7668.12,7668.12,7668.12,295000000
2010/9/1,10:40:00,7666.46,7666.46,7666.46,7666.46,316000000
2010/9/1,10:41:00,7664.89,7664.89,7664.89,7664.89,242000000
2010/9/1,10:42:00,7664.17,7664.17,7664.17,7664.17,257000000
2010/9/1,10:43:00,7663.73,7663.73,7663.73,7663.73,310000000
2010/9/1,10:44:00,7662.42,7662.42,7662.42,7662.42,343000000
2010/9/1,10:45:00,7662.68,7662.68,7662.68,7662.68,347000000
2010/9/1,10:46:00,7664.34,7664.34,7664.34,7664.34,287000000
2010/9/1,10:47:00,7663.90,7663.90,7663.90,7663.90,280000000
2010/9/1,10:48:00,7663.86,7663.86,7663.86,7663.86,267000000
2010/9/1,10:49:00,7662.33,7662.33,7662.33,7662.33,274000000
2010/9/1,10:50:00,7662.16,7662.16,7662.16,7662.16,282000000
2010/9/1,10:51:00,7661.58,7661.58,7661.58,7661.58,313000000
2010/9/1,10:52:00,7664.08,7664.08,7664.08,7664.08,361000000
2010/9/1,10:53:00,7663.69,7663.69,7663.69,7663.69,387000000
2010/9/1,10:54:00,7662.91,7662.91,7662.91,7662.91,405000000
2010/9/1,10:55:00,7662.58,7662.58,7662.58,7662.58,313000000
2010/9/1,10:56:00,7664.52,7664.52,7664.52,7664.52,271000000
2010/9/1,10:57:00,7663.55,7663.55,7663.55,7663.55,196000000
2010/9/1,10:58:00,7662.83,7662.83,7662.83,7662.83,225000000
2010/9/1,10:59:00,7664.52,7664.52,7664.52,7664.52,284000000
2010/9/1,11:00:00,7664.58,7664.58,7664.58,7664.58,291000000
2010/9/1,11:01:00,7662.65,7662.65,7662.65,7662.65,289000000
2010/9/1,11:02:00,7665.68,7665.68,7665.68,7665.68,232000000
2010/9/1,11:03:00,7665.15,7665.15,7665.15,7665.15,206000000
2010/9/1,11:04:00,7665.54,7665.54,7665.54,7665.54,253000000
2010/9/1,11:05:00,7664.95,7664.95,7664.95,7664.95,228000000
2010/9/1,11:06:00,7664.55,7664.55,7664.55,7664.55,249000000
2010/9/1,11:07:00,7662.53,7662.53,7662.53,7662.53,246000000
2010/9/1,11:08:00,7664.48,7664.48,7664.48,7664.48,227000000
2010/9/1,11:09:00,7662.98,7662.98,7662.98,7662.98,248000000
2010/9/1,11:10:00,7664.21,7664.21,7664.21,7664.21,290000000
2010/9/1,11:11:00,7664.71,7664.71,7664.71,7664.71,292000000
2010/9/1,11:12:00,7665.59,7665.59,7665.59,7665.59,218000000
2010/9/1,11:13:00,7662.81,7662.81,7662.81,7662.81,186000000
2010/9/1,11:14:00,7663.99,7663.99,7663.99,7663.99,182000000
2010/9/1,11:15:00,7666.04,7666.04,7666.04,7666.04,240000000
2010/9/1,11:16:00,7667.05,7667.05,7667.05,7667.05,215000000
2010/9/1,11:17:00,7664.10,7664.10,7664.10,7664.10,201000000
2010/9/1,11:18:00,7667.04,7667.04,7667.04,7667.04,242000000
2010/9/1,11:19:00,7665.58,7665.58,7665.58,7665.58,360000000
2010/9/1,11:20:00,7666.52,7666.52,7666.52,7666.52,351000000
2010/9/1,11:21:00,7667.08,7667.08,7667.08,7667.08,320000000
2010/9/1,11:22:00,7667.12,7667.12,7667.12,7667.12,247000000
2010/9/1,11:23:00,7667.36,7667.36,7667.36,7667.36,231000000
2010/9/1,11:24:00,7666.86,7666.86,7666.86,7666.86,280000000
2010/9/1,11:25:00,7664.12,7664.12,7664.12,7664.12,309000000
2010/9/1,11:26:00,7661.96,7661.96,7661.96,7661.96,334000000
2010/9/1,11:27:00,7660.96,7660.96,7660.96,7660.96,290000000
2010/9/1,11:28:00,7661.28,7661.28,7661.28,7661.28,270000000
2010/9/1,11:29:00,7661.53,7661.53,7661.53,7661.53,346000000
2010/9/1,11:30:00,7659.91,7659.91,7659.91,7659.91,255000000
2010/9/1,11:31:00,7661.76,7661.76,7661.76,7661.76,240000000
2010/9/1,11:32:00,7659.76,7659.76,7659.76,7659.76,261000000
2010/9/1,11:33:00,7659.13,7659.13,7659.13,7659.13,306000000
2010/9/1,11:34:00,7657.74,7657.74,7657.74,7657.74,221000000
2010/9/1,11:35:00,7659.65,7659.65,7659.65,7659.65,264000000
2010/9/1,11:36:00,7658.25,7658.25,7658.25,7658.25,279000000
2010/9/1,11:37:00,7658.26,7658.26,7658.26,7658.26,281000000
2010/9/1,11:38:00,7659.11,7659.11,7659.11,7659.11,234000000
2010/9/1,11:39:00,7657.03,7657.03,7657.03,7657.03,187000000
2010/9/1,11:40:00,7659.25,7659.25,7659.25,7659.25,230000000
2010/9/1,11:41:00,7659.35,7659.35,7659.35,7659.35,217000000
2010/9/1,11:42:00,7660.02,7660.02,7660.02,7660.02,210000000
2010/9/1,11:43:00,7658.30,7658.30,7658.30,7658.30,205000000
2010/9/1,11:44:00,7662.78,7662.78,7662.78,7662.78,210000000
2010/9/1,11:45:00,7659.78,7659.78,7659.78,7659.78,234000000
2010/9/1,11:46:00,7660.21,7660.21,7660.21,7660.21,188000000
2010/9/1,11:47:00,7661.36,7661.36,7661.36,7661.36,206000000
2010/9/1,11:48:00,7662.87,7662.87,7662.87,7662.87,207000000
2010/9/1,11:49:00,7662.74,7662.74,7662.74,7662.74,228000000
2010/9/1,11:50:00,7660.48,7660.48,7660.48,7660.48,204000000
2010/9/1,11:51:00,7660.78,7660.78,7660.78,7660.78,257000000
2010/9/1,11:52:00,7661.06,7661.06,7661.06,7661.06,229000000
2010/9/1,11:53:00,7661.40,7661.40,7661.40,7661.40,424000000
2010/9/1,11:54:00,7662.30,7662.30,7662.30,7662.30,661000000
2010/9/1,11:55:00,7658.36,7658.36,7658.36,7658.36,330000000
2010/9/1,11:56:00,7657.79,7657.79,7657.79,7657.79,268000000
2010/9/1,11:57:00,7660.59,7660.59,7660.59,7660.59,234000000
2010/9/1,11:58:00,7656.97,7656.97,7656.97,7656.97,208000000
2010/9/1,11:59:00,7656.47,7656.47,7656.47,7656.47,232000000
2010/9/1,12:00:00,7657.31,7657.31,7657.31,7657.31,221000000
2010/9/1,12:01:00,7656.55,7656.55,7656.55,7656.55,217000000
2010/9/1,12:02:00,7660.17,7660.17,7660.17,7660.17,213000000
2010/9/1,12:03:00,7658.00,7658.00,7658.00,7658.00,299000000
2010/9/1,12:04:00,7657.04,7657.04,7657.04,7657.04,399000000
2010/9/1,12:05:00,7657.11,7657.11,7657.11,7657.11,252000000
2010/9/1,12:06:00,7656.22,7656.22,7656.22,7656.22,230000000
2010/9/1,12:07:00,7656.63,7656.63,7656.63,7656.63,289000000
2010/9/1,12:08:00,7656.84,7656.84,7656.84,7656.84,235000000
2010/9/1,12:09:00,7657.23,7657.23,7657.23,7657.23,180000000
2010/9/1,12:10:00,7656.51,7656.51,7656.51,7656.51,214000000
2010/9/1,12:11:00,7657.64,7657.64,7657.64,7657.64,229000000
2010/9/1,12:12:00,7656.52,7656.52,7656.52,7656.52,229000000
2010/9/1,12:13:00,7657.85,7657.85,7657.85,7657.85,258000000
2010/9/1,12:14:00,7657.03,7657.03,7657.03,7657.03,191000000
2010/9/1,12:15:00,7658.13,7658.13,7658.13,7658.13,259000000
2010/9/1,12:16:00,7654.86,7654.86,7654.86,7654.86,232000000
2010/9/1,12:17:00,7656.45,7656.45,7656.45,7656.45,170000000
2010/9/1,12:18:00,7654.06,7654.06,7654.06,7654.06,236000000
2010/9/1,12:19:00,7656.60,7656.60,7656.60,7656.60,216000000
2010/9/1,12:20:00,7655.17,7655.17,7655.17,7655.17,274000000
2010/9/1,12:21:00,7655.65,7655.65,7655.65,7655.65,234000000
2010/9/1,12:22:00,7654.95,7654.95,7654.95,7654.95,351000000
2010/9/1,12:23:00,7655.00,7655.00,7655.00,7655.00,280000000
2010/9/1,12:24:00,7653.86,7653.86,7653.86,7653.86,256000000
2010/9/1,12:25:00,7654.10,7654.10,7654.10,7654.10,285000000
2010/9/1,12:26:00,7654.51,7654.51,7654.51,7654.51,232000000
2010/9/1,12:27:00,7655.85,7655.85,7655.85,7655.85,257000000
2010/9/1,12:28:00,7656.12,7656.12,7656.12,7656.12,238000000
2010/9/1,12:29:00,7656.46,7656.46,7656.46,7656.46,229000000
2010/9/1,12:30:00,7656.42,7656.42,7656.42,7656.42,279000000
2010/9/1,12:31:00,7656.61,7656.61,7656.61,7656.61,238000000
2010/9/1,12:32:00,7656.47,7656.47,7656.47,7656.47,305000000
2010/9/1,12:33:00,7658.03,7658.03,7658.03,7658.03,265000000
2010/9/1,12:34:00,7657.26,7657.26,7657.26,7657.26,239000000
2010/9/1,12:35:00,7659.41,7659.41,7659.41,7659.41,228000000
2010/9/1,12:36:00,7657.51,7657.51,7657.51,7657.51,222000000
2010/9/1,12:37:00,7655.28,7655.28,7655.28,7655.28,212000000
2010/9/1,12:38:00,7656.90,7656.90,7656.90,7656.90,253000000
2010/9/1,12:39:00,7654.74,7654.74,7654.74,7654.74,276000000
2010/9/1,12:40:00,7655.71,7655.71,7655.71,7655.71,216000000
2010/9/1,12:41:00,7656.71,7656.71,7656.71,7656.71,211000000
2010/9/1,12:42:00,7657.44,7657.44,7657.44,7657.44,198000000
2010/9/1,12:43:00,7656.55,7656.55,7656.55,7656.55,221000000
2010/9/1,12:44:00,7656.93,7656.93,7656.93,7656.93,219000000
2010/9/1,12:45:00,7656.99,7656.99,7656.99,7656.99,268000000
2010/9/1,12:46:00,7660.70,7660.70,7660.70,7660.70,255000000
2010/9/1,12:47:00,7659.33,7659.33,7659.33,7659.33,237000000
2010/9/1,12:48:00,7660.60,7660.60,7660.60,7660.60,263000000
2010/9/1,12:49:00,7659.87,7659.87,7659.87,7659.87,319000000
2010/9/1,12:50:00,7663.66,7663.66,7663.66,7663.66,291000000
2010/9/1,12:51:00,7661.37,7661.37,7661.37,7661.37,254000000
2010/9/1,12:52:00,7663.85,7663.85,7663.85,7663.85,310000000
2010/9/1,12:53:00,7666.42,7666.42,7666.42,7666.42,397000000
2010/9/1,12:54:00,7667.60,7667.60,7667.60,7667.60,301000000
2010/9/1,12:55:00,7668.43,7668.43,7668.43,7668.43,470000000
2010/9/1,12:56:00,7670.99,7670.99,7670.99,7670.99,514000000
2010/9/1,12:57:00,7670.58,7670.58,7670.58,7670.58,591000000
2010/9/1,12:58:00,7676.46,7676.46,7676.46,7676.46,466000000
2010/9/1,12:59:00,7676.93,7676.93,7676.93,7676.93,510000000
2010/9/1,13:00:00,7676.63,7676.63,7676.63,7676.63,497000000
2010/9/1,13:01:00,7678.44,7678.44,7678.44,7678.44,508000000
2010/9/1,13:02:00,7679.43,7679.43,7679.43,7679.43,410000000
2010/9/1,13:03:00,7677.50,7677.50,7677.50,7677.50,379000000
2010/9/1,13:04:00,7676.52,7676.52,7676.52,7676.52,380000000
2010/9/1,13:05:00,7677.21,7677.21,7677.21,7677.21,411000000
2010/9/1,13:06:00,7675.47,7675.47,7675.47,7675.47,353000000
2010/9/1,13:07:00,7674.51,7674.51,7674.51,7674.51,463000000
2010/9/1,13:08:00,7673.60,7673.60,7673.60,7673.60,607000000
2010/9/1,13:09:00,7674.04,7674.04,7674.04,7674.04,419000000
2010/9/1,13:10:00,7671.06,7671.06,7671.06,7671.06,373000000
2010/9/1,13:11:00,7670.64,7670.64,7670.64,7670.64,311000000
2010/9/1,13:12:00,7671.15,7671.15,7671.15,7671.15,301000000
2010/9/1,13:13:00,7670.25,7670.25,7670.25,7670.25,386000000
2010/9/1,13:14:00,7670.03,7670.03,7670.03,7670.03,354000000
2010/9/1,13:15:00,7667.83,7667.83,7667.83,7667.83,337000000
2010/9/1,13:16:00,7670.45,7670.45,7670.45,7670.45,355000000
2010/9/1,13:17:00,7671.65,7671.65,7671.65,7671.65,362000000
2010/9/1,13:18:00,7668.18,7668.18,7668.18,7668.18,359000000
2010/9/1,13:19:00,7671.21,7671.21,7671.21,7671.21,425000000
2010/9/1,13:20:00,7673.43,7673.43,7673.43,7673.43,435000000
2010/9/1,13:21:00,7672.62,7672.62,7672.62,7672.62,397000000
2010/9/1,13:22:00,7673.26,7673.26,7673.26,7673.26,451000000
2010/9/1,13:23:00,7673.29,7673.29,7673.29,7673.29,426000000
2010/9/1,13:24:00,7669.21,7669.21,7669.21,7669.21,643000000
2010/9/1,13:25:00,7669.83,7669.83,7669.83,7669.83,553000000
2010/9/1,13:26:00,7669.93,7669.93,7669.93,7669.93,0
2010/9/1,13:27:00,7669.93,7669.93,7669.93,7669.93,0
2010/9/1,13:28:00,7669.93,7669.93,7669.93,7669.93,0
2010/9/1,13:29:00,7669.93,7669.93,7669.93,7669.93,0
2010/9/1,13:30:00,7668.25,7668.25,7668.25,7668.25,894032896
2010/9/2,09:01:00,7764.80,7764.80,7764.80,7764.80,695032832
2010/9/2,09:02:00,7767.08,7767.08,7767.08,7767.08,1656999936
2010/9/2,09:03:00,7763.11,7763.11,7763.11,7763.11,1583000064
2010/9/2,09:04:00,7760.05,7760.05,7760.05,7760.05,1471000064
2010/9/2,09:05:00,7755.96,7755.96,7755.96,7755.96,1256999936
2010/9/2,09:06:00,7757.48,7757.48,7757.48,7757.48,1062000000
2010/9/2,09:07:00,7755.39,7755.39,7755.39,7755.39,917000000
2010/9/2,09:08:00,7753.13,7753.13,7753.13,7753.13,948000000
2010/9/2,09:09:00,7756.73,7756.73,7756.73,7756.73,928000000
2010/9/2,09:10:00,7756.72,7756.72,7756.72,7756.72,1095000064
2010/9/2,09:11:00,7760.51,7760.51,7760.51,7760.51,1004000000
2010/9/2,09:12:00,7764.68,7764.68,7764.68,7764.68,1052000000
2010/9/2,09:13:00,7765.64,7765.64,7765.64,7765.64,1040000000
2010/9/2,09:14:00,7769.00,7769.00,7769.00,7769.00,1030000000
2010/9/2,09:15:00,7770.78,7770.78,7770.78,7770.78,961000000
2010/9/2,09:16:00,7771.65,7771.65,7771.65,7771.65,856000000
2010/9/2,09:17:00,7771.33,7771.33,7771.33,7771.33,832000000
2010/9/2,09:18:00,7776.33,7776.33,7776.33,7776.33,991000000
2010/9/2,09:19:00,7777.29,7777.29,7777.29,7777.29,890000000
2010/9/2,09:20:00,7780.53,7780.53,7780.53,7780.53,719000000
2010/9/2,09:21:00,7779.62,7779.62,7779.62,7779.62,832000000
2010/9/2,09:22:00,7777.20,7777.20,7777.20,7777.20,830000000
2010/9/2,09:23:00,7777.50,7777.50,7777.50,7777.50,829000000
2010/9/2,09:24:00,7777.49,7777.49,7777.49,7777.49,794000000
2010/9/2,09:25:00,7776.26,7776.26,7776.26,7776.26,876000000
2010/9/2,09:26:00,7775.09,7775.09,7775.09,7775.09,694000000
2010/9/2,09:27:00,7773.53,7773.53,7773.53,7773.53,704000000
2010/9/2,09:28:00,7772.99,7772.99,7772.99,7772.99,639000000
2010/9/2,09:29:00,7767.73,7767.73,7767.73,7767.73,581000000
2010/9/2,09:30:00,7765.90,7765.90,7765.90,7765.90,552000000
2010/9/2,09:31:00,7764.84,7764.84,7764.84,7764.84,642000000
2010/9/2,09:32:00,7766.22,7766.22,7766.22,7766.22,527000000
2010/9/2,09:33:00,7763.68,7763.68,7763.68,7763.68,573000000
2010/9/2,09:34:00,7762.66,7762.66,7762.66,7762.66,558000000
2010/9/2,09:35:00,7760.12,7760.12,7760.12,7760.12,561000000
2010/9/2,09:36:00,7762.52,7762.52,7762.52,7762.52,585000000
2010/9/2,09:37:00,7761.17,7761.17,7761.17,7761.17,533000000
2010/9/2,09:38:00,7763.46,7763.46,7763.46,7763.46,552000000
2010/9/2,09:39:00,7761.21,7761.21,7761.21,7761.21,534000000
2010/9/2,09:40:00,7763.08,7763.08,7763.08,7763.08,546000000
2010/9/2,09:41:00,7761.58,7761.58,7761.58,7761.58,562000000
2010/9/2,09:42:00,7763.22,7763.22,7763.22,7763.22,615000000
2010/9/2,09:43:00,7763.59,7763.59,7763.59,7763.59,500000000
2010/9/2,09:44:00,7762.45,7762.45,7762.45,7762.45,448000000
2010/9/2,09:45:00,7762.35,7762.35,7762.35,7762.35,447000000
2010/9/2,09:46:00,7760.93,7760.93,7760.93,7760.93,486000000
2010/9/2,09:47:00,7763.09,7763.09,7763.09,7763.09,534000000
2010/9/2,09:48:00,7763.73,7763.73,7763.73,7763.73,559000000
2010/9/2,09:49:00,7764.41,7764.41,7764.41,7764.41,496000000
2010/9/2,09:50:00,7765.30,7765.30,7765.30,7765.30,462000000
2010/9/2,09:51:00,7767.11,7767.11,7767.11,7767.11,533000000
2010/9/2,09:52:00,7767.09,7767.09,7767.09,7767.09,650000000
2010/9/2,09:53:00,7766.15,7766.15,7766.15,7766.15,463000000
2010/9/2,09:54:00,7765.32,7765.32,7765.32,7765.32,415000000
2010/9/2,09:55:00,7763.48,7763.48,7763.48,7763.48,464000000
2010/9/2,09:56:00,7762.84,7762.84,7762.84,7762.84,354000000
2010/9/2,09:57:00,7760.65,7760.65,7760.65,7760.65,437000000
2010/9/2,09:58:00,7760.00,7760.00,7760.00,7760.00,357000000
2010/9/2,09:59:00,7750.24,7750.24,7750.24,7750.24,839000000
2010/9/2,10:00:00,7741.58,7741.58,7741.58,7741.58,919000000
2010/9/2,10:01:00,7739.78,7739.78,7739.78,7739.78,602000000
2010/9/2,10:02:00,7738.37,7738.37,7738.37,7738.37,561000000
2010/9/2,10:03:00,7737.29,7737.29,7737.29,7737.29,409000000
2010/9/2,10:04:00,7736.81,7736.81,7736.81,7736.81,436000000
2010/9/2,10:05:00,7737.91,7737.91,7737.91,7737.91,376000000
2010/9/2,10:06:00,7738.61,7738.61,7738.61,7738.61,341000000
2010/9/2,10:07:00,7740.38,7740.38,7740.38,7740.38,289000000
2010/9/2,10:08:00,7743.43,7743.43,7743.43,7743.43,276000000
2010/9/2,10:09:00,7743.39,7743.39,7743.39,7743.39,305000000
2010/9/2,10:10:00,7745.89,7745.89,7745.89,7745.89,253000000
2010/9/2,10:11:00,7745.37,7745.37,7745.37,7745.37,305000000
2010/9/2,10:12:00,7749.56,7749.56,7749.56,7749.56,295000000
2010/9/2,10:13:00,7749.74,7749.74,7749.74,7749.74,262000000
2010/9/2,10:14:00,7748.70,7748.70,7748.70,7748.70,238000000
2010/9/2,10:15:00,7748.76,7748.76,7748.76,7748.76,311000000
2010/9/2,10:16:00,7750.32,7750.32,7750.32,7750.32,326000000
2010/9/2,10:17:00,7749.56,7749.56,7749.56,7749.56,404000000
2010/9/2,10:18:00,7749.33,7749.33,7749.33,7749.33,294000000
2010/9/2,10:19:00,7749.52,7749.52,7749.52,7749.52,295000000
2010/9/2,10:20:00,7749.47,7749.47,7749.47,7749.47,240000000
2010/9/2,10:21:00,7747.07,7747.07,7747.07,7747.07,273000000
2010/9/2,10:22:00,7749.35,7749.35,7749.35,7749.35,259000000
2010/9/2,10:23:00,7747.89,7747.89,7747.89,7747.89,239000000
2010/9/2,10:24:00,7746.56,7746.56,7746.56,7746.56,293000000
2010/9/2,10:25:00,7748.11,7748.11,7748.11,7748.11,266000000
2010/9/2,10:26:00,7747.34,7747.34,7747.34,7747.34,249000000
2010/9/2,10:27:00,7744.25,7744.25,7744.25,7744.25,480000000
2010/9/2,10:28:00,7745.09,7745.09,7745.09,7745.09,564000000
2010/9/2,10:29:00,7743.85,7743.85,7743.85,7743.85,356000000
2010/9/2,10:30:00,7744.03,7744.03,7744.03,7744.03,296000000
2010/9/2,10:31:00,7744.00,7744.00,7744.00,7744.00,288000000
2010/9/2,10:32:00,7742.77,7742.77,7742.77,7742.77,256000000
2010/9/2,10:33:00,7745.13,7745.13,7745.13,7745.13,280000000
2010/9/2,10:34:00,7744.64,7744.64,7744.64,7744.64,238000000
2010/9/2,10:35:00,7744.70,7744.70,7744.70,7744.70,281000000
2010/9/2,10:36:00,7745.92,7745.92,7745.92,7745.92,286000000
2010/9/2,10:37:00,7749.51,7749.51,7749.51,7749.51,272000000
2010/9/2,10:38:00,7746.54,7746.54,7746.54,7746.54,310000000
2010/9/2,10:39:00,7746.36,7746.36,7746.36,7746.36,278000000
2010/9/2,10:40:00,7747.34,7747.34,7747.34,7747.34,307000000
2010/9/2,10:41:00,7749.22,7749.22,7749.22,7749.22,266000000
2010/9/2,10:42:00,7749.25,7749.25,7749.25,7749.25,294000000
2010/9/2,10:43:00,7750.75,7750.75,7750.75,7750.75,319000000
2010/9/2,10:44:00,7749.49,7749.49,7749.49,7749.49,266000000
2010/9/2,10:45:00,7751.04,7751.04,7751.04,7751.04,380000000
2010/9/2,10:46:00,7751.79,7751.79,7751.79,7751.79,320000000
2010/9/2,10:47:00,7755.12,7755.12,7755.12,7755.12,350000000
2010/9/2,10:48:00,7754.57,7754.57,7754.57,7754.57,364000000
2010/9/2,10:49:00,7754.49,7754.49,7754.49,7754.49,322000000
2010/9/2,10:50:00,7753.94,7753.94,7753.94,7753.94,433000000
2010/9/2,10:51:00,7755.45,7755.45,7755.45,7755.45,307000000
2010/9/2,10:52:00,7755.58,7755.58,7755.58,7755.58,285000000
2010/9/2,10:53:00,7754.82,7754.82,7754.82,7754.82,301000000
2010/9/2,10:54:00,7752.45,7752.45,7752.45,7752.45,329000000
2010/9/2,10:55:00,7752.17,7752.17,7752.17,7752.17,281000000
2010/9/2,10:56:00,7752.44,7752.44,7752.44,7752.44,284000000
2010/9/2,10:57:00,7754.72,7754.72,7754.72,7754.72,307000000
2010/9/2,10:58:00,7752.47,7752.47,7752.47,7752.47,299000000
2010/9/2,10:59:00,7751.05,7751.05,7751.05,7751.05,296000000
2010/9/2,11:00:00,7748.12,7748.12,7748.12,7748.12,336000000
2010/9/2,11:01:00,7748.70,7748.70,7748.70,7748.70,337000000
2010/9/2,11:02:00,7748.64,7748.64,7748.64,7748.64,340000000
2010/9/2,11:03:00,7746.57,7746.57,7746.57,7746.57,377000000
2010/9/2,11:04:00,7745.44,7745.44,7745.44,7745.44,390000000
2010/9/2,11:05:00,7746.42,7746.42,7746.42,7746.42,345000000
2010/9/2,11:06:00,7745.00,7745.00,7745.00,7745.00,294000000
2010/9/2,11:07:00,7746.57,7746.57,7746.57,7746.57,316000000
2010/9/2,11:08:00,7744.65,7744.65,7744.65,7744.65,288000000
2010/9/2,11:09:00,7745.75,7745.75,7745.75,7745.75,233000000
2010/9/2,11:10:00,7741.64,7741.64,7741.64,7741.64,422000000
2010/9/2,11:11:00,7741.36,7741.36,7741.36,7741.36,350000000
2010/9/2,11:12:00,7741.71,7741.71,7741.71,7741.71,384000000
2010/9/2,11:13:00,7741.00,7741.00,7741.00,7741.00,318000000
2010/9/2,11:14:00,7739.71,7739.71,7739.71,7739.71,411000000
2010/9/2,11:15:00,7737.48,7737.48,7737.48,7737.48,339000000
2010/9/2,11:16:00,7737.11,7737.11,7737.11,7737.11,289000000
2010/9/2,11:17:00,7733.26,7733.26,7733.26,7733.26,324000000
2010/9/2,11:18:00,7734.41,7734.41,7734.41,7734.41,373000000
2010/9/2,11:19:00,7733.13,7733.13,7733.13,7733.13,304000000
2010/9/2,11:20:00,7735.92,7735.92,7735.92,7735.92,261000000
2010/9/2,11:21:00,7733.89,7733.89,7733.89,7733.89,282000000
2010/9/2,11:22:00,7733.34,7733.34,7733.34,7733.34,264000000
2010/9/2,11:23:00,7734.83,7734.83,7734.83,7734.83,251000000
2010/9/2,11:24:00,7733.26,7733.26,7733.26,7733.26,225000000
2010/9/2,11:25:00,7735.98,7735.98,7735.98,7735.98,219000000
2010/9/2,11:26:00,7736.93,7736.93,7736.93,7736.93,243000000
2010/9/2,11:27:00,7735.34,7735.34,7735.34,7735.34,228000000
2010/9/2,11:28:00,7737.43,7737.43,7737.43,7737.43,236000000
2010/9/2,11:29:00,7735.27,7735.27,7735.27,7735.27,254000000
2010/9/2,11:30:00,7737.27,7737.27,7737.27,7737.27,209000000
2010/9/2,11:31:00,7736.72,7736.72,7736.72,7736.72,210000000
2010/9/2,11:32:00,7734.24,7734.24,7734.24,7734.24,214000000
2010/9/2,11:33:00,7736.14,7736.14,7736.14,7736.14,224000000
2010/9/2,11:34:00,7733.56,7733.56,7733.56,7733.56,218000000
2010/9/2,11:35:00,7734.71,7734.71,7734.71,7734.71,254000000
2010/9/2,11:36:00,7734.55,7734.55,7734.55,7734.55,299000000
2010/9/2,11:37:00,7732.02,7732.02,7732.02,7732.02,330000000
2010/9/2,11:38:00,7730.16,7730.16,7730.16,7730.16,453000000
2010/9/2,11:39:00,7729.18,7729.18,7729.18,7729.18,476000000
2010/9/2,11:40:00,7728.38,7728.38,7728.38,7728.38,358000000
2010/9/2,11:41:00,7726.89,7726.89,7726.89,7726.89,353000000
2010/9/2,11:42:00,7725.20,7725.20,7725.20,7725.20,489000000
2010/9/2,11:43:00,7725.05,7725.05,7725.05,7725.05,344000000
2010/9/2,11:44:00,7724.28,7724.28,7724.28,7724.28,287000000
2010/9/2,11:45:00,7727.63,7727.63,7727.63,7727.63,280000000
2010/9/2,11:46:00,7727.44,7727.44,7727.44,7727.44,271000000
2010/9/2,11:47:00,7727.47,7727.47,7727.47,7727.47,243000000
2010/9/2,11:48:00,7727.83,7727.83,7727.83,7727.83,256000000
2010/9/2,11:49:00,7727.00,7727.00,7727.00,7727.00,260000000
2010/9/2,11:50:00,7727.25,7727.25,7727.25,7727.25,273000000
2010/9/2,11:51:00,7730.36,7730.36,7730.36,7730.36,231000000
2010/9/2,11:52:00,7730.72,7730.72,7730.72,7730.72,199000000
2010/9/2,11:53:00,7731.72,7731.72,7731.72,7731.72,240000000
2010/9/2,11:54:00,7730.48,7730.48,7730.48,7730.48,234000000
2010/9/2,11:55:00,7729.39,7729.39,7729.39,7729.39,229000000
2010/9/2,11:56:00,7729.18,7729.18,7729.18,7729.18,257000000
2010/9/2,11:57:00,7728.67,7728.67,7728.67,7728.67,270000000
2010/9/2,11:58:00,7730.36,7730.36,7730.36,7730.36,230000000
2010/9/2,11:59:00,7730.41,7730.41,7730.41,7730.41,235000000
2010/9/2,12:00:00,7731.43,7731.43,7731.43,7731.43,237000000
2010/9/2,12:01:00,7731.98,7731.98,7731.98,7731.98,225000000
2010/9/2,12:02:00,7731.16,7731.16,7731.16,7731.16,224000000
2010/9/2,12:03:00,7733.18,7733.18,7733.18,7733.18,225000000
2010/9/2,12:04:00,7731.65,7731.65,7731.65,7731.65,213000000
2010/9/2,12:05:00,7732.75,7732.75,7732.75,7732.75,232000000
2010/9/2,12:06:00,7732.61,7732.61,7732.61,7732.61,309000000
2010/9/2,12:07:00,7734.00,7734.00,7734.00,7734.00,344000000
2010/9/2,12:08:00,7733.72,7733.72,7733.72,7733.72,255000000
2010/9/2,12:09:00,7733.58,7733.58,7733.58,7733.58,268000000
2010/9/2,12:10:00,7734.59,7734.59,7734.59,7734.59,237000000
2010/9/2,12:11:00,7731.31,7731.31,7731.31,7731.31,236000000
2010/9/2,12:12:00,7733.68,7733.68,7733.68,7733.68,249000000
2010/9/2,12:13:00,7731.76,7731.76,7731.76,7731.76,230000000
2010/9/2,12:14:00,7731.66,7731.66,7731.66,7731.66,235000000
2010/9/2,12:15:00,7731.53,7731.53,7731.53,7731.53,217000000
2010/9/2,12:16:00,7730.23,7730.23,7730.23,7730.23,232000000
2010/9/2,12:17:00,7731.42,7731.42,7731.42,7731.42,208000000
2010/9/2,12:18:00,7729.37,7729.37,7729.37,7729.37,258000000
2010/9/2,12:19:00,7727.36,7727.36,7727.36,7727.36,257000000
2010/9/2,12:20:00,7728.05,7728.05,7728.05,7728.05,340000000
2010/9/2,12:21:00,7726.29,7726.29,7726.29,7726.29,343000000
2010/9/2,12:22:00,7726.92,7726.92,7726.92,7726.92,287000000
2010/9/2,12:23:00,7723.90,7723.90,7723.90,7723.90,313000000
2010/9/2,12:24:00,7722.50,7722.50,7722.50,7722.50,322000000
2010/9/2,12:25:00,7721.67,7721.67,7721.67,7721.67,303000000
2010/9/2,12:26:00,7719.98,7719.98,7719.98,7719.98,322000000
2010/9/2,12:27:00,7716.68,7716.68,7716.68,7716.68,333000000
2010/9/2,12:28:00,7715.73,7715.73,7715.73,7715.73,356000000
2010/9/2,12:29:00,7718.46,7718.46,7718.46,7718.46,332000000
2010/9/2,12:30:00,7715.38,7715.38,7715.38,7715.38,291000000
2010/9/2,12:31:00,7715.31,7715.31,7715.31,7715.31,302000000
2010/9/2,12:32:00,7717.07,7717.07,7717.07,7717.07,279000000
2010/9/2,12:33:00,7718.97,7718.97,7718.97,7718.97,279000000
2010/9/2,12:34:00,7718.96,7718.96,7718.96,7718.96,270000000
2010/9/2,12:35:00,7719.98,7719.98,7719.98,7719.98,261000000
2010/9/2,12:36:00,7721.06,7721.06,7721.06,7721.06,271000000
2010/9/2,12:37:00,7722.23,7722.23,7722.23,7722.23,255000000
2010/9/2,12:38:00,7722.19,7722.19,7722.19,7722.19,255000000
2010/9/2,12:39:00,7721.15,7721.15,7721.15,7721.15,256000000
2010/9/2,12:40:00,7722.45,7722.45,7722.45,7722.45,212000000
2010/9/2,12:41:00,7722.43,7722.43,7722.43,7722.43,217000000
2010/9/2,12:42:00,7719.83,7719.83,7719.83,7719.83,237000000
2010/9/2,12:43:00,7722.88,7722.88,7722.88,7722.88,218000000
2010/9/2,12:44:00,7722.14,7722.14,7722.14,7722.14,221000000
2010/9/2,12:45:00,7722.87,7722.87,7722.87,7722.87,231000000
2010/9/2,12:46:00,7723.67,7723.67,7723.67,7723.67,217000000
2010/9/2,12:47:00,7722.85,7722.85,7722.85,7722.85,224000000
2010/9/2,12:48:00,7722.42,7722.42,7722.42,7722.42,217000000
2010/9/2,12:49:00,7725.18,7725.18,7725.18,7725.18,261000000
2010/9/2,12:50:00,7724.51,7724.51,7724.51,7724.51,191000000
2010/9/2,12:51:00,7723.51,7723.51,7723.51,7723.51,219000000
2010/9/2,12:52:00,7724.51,7724.51,7724.51,7724.51,234000000
2010/9/2,12:53:00,7724.37,7724.37,7724.37,7724.37,209000000
2010/9/2,12:54:00,7723.66,7723.66,7723.66,7723.66,252000000
2010/9/2,12:55:00,7723.48,7723.48,7723.48,7723.48,249000000
2010/9/2,12:56:00,7724.14,7724.14,7724.14,7724.14,236000000
2010/9/2,12:57:00,7725.04,7725.04,7725.04,7725.04,281000000
2010/9/2,12:58:00,7726.39,7726.39,7726.39,7726.39,334000000
2010/9/2,12:59:00,7724.05,7724.05,7724.05,7724.05,248000000
2010/9/2,13:00:00,7726.48,7726.48,7726.48,7726.48,305000000
2010/9/2,13:01:00,7726.22,7726.22,7726.22,7726.22,288000000
2010/9/2,13:02:00,7726.91,7726.91,7726.91,7726.91,242000000
2010/9/2,13:03:00,7727.93,7727.93,7727.93,7727.93,268000000
2010/9/2,13:04:00,7729.32,7729.32,7729.32,7729.32,269000000
2010/9/2,13:05:00,7728.86,7728.86,7728.86,7728.86,286000000
2010/9/2,13:06:00,7727.92,7727.92,7727.92,7727.92,305000000
2010/9/2,13:07:00,7727.30,7727.30,7727.30,7727.30,287000000
2010/9/2,13:08:00,7726.19,7726.19,7726.19,7726.19,331000000
2010/9/2,13:09:00,7725.71,7725.71,7725.71,7725.71,322000000
2010/9/2,13:10:00,7726.45,7726.45,7726.45,7726.45,354000000
2010/9/2,13:11:00,7727.88,7727.88,7727.88,7727.88,380000000
2010/9/2,13:12:00,7728.03,7728.03,7728.03,7728.03,364000000
2010/9/2,13:13:00,7727.01,7727.01,7727.01,7727.01,368000000
2010/9/2,13:14:00,7727.96,7727.96,7727.96,7727.96,408000000
2010/9/2,13:15:00,7725.34,7725.34,7725.34,7725.34,425000000
2010/9/2,13:16:00,7726.98,7726.98,7726.98,7726.98,430000000
2010/9/2,13:17:00,7723.49,7723.49,7723.49,7723.49,451000000
2010/9/2,13:18:00,7724.22,7724.22,7724.22,7724.22,443000000
2010/9/2,13:19:00,7724.62,7724.62,7724.62,7724.62,426000000
2010/9/2,13:20:00,7725.20,7725.20,7725.20,7725.20,426000000
2010/9/2,13:21:00,7725.07,7725.07,7725.07,7725.07,461000000
2010/9/2,13:22:00,7724.01,7724.01,7724.01,7724.01,476000000
2010/9/2,13:23:00,7722.61,7722.61,7722.61,7722.61,475000000
2010/9/2,13:24:00,7723.91,7723.91,7723.91,7723.91,631000000
2010/9/2,13:25:00,7723.48,7723.48,7723.48,7723.48,618000000
2010/9/2,13:26:00,7723.47,7723.47,7723.47,7723.47,0
2010/9/2,13:27:00,7723.47,7723.47,7723.47,7723.47,0
2010/9/2,13:28:00,7723.47,7723.47,7723.47,7723.47,0
2010/9/2,13:29:00,7723.47,7723.47,7723.47,7723.47,0
2010/9/2,13:30:00,7720.82,7720.82,7720.82,7720.82,561032704
2010/9/3,09:01:00,7770.93,7770.93,7770.93,7770.93,3272999936
2010/9/3,09:02:00,7777.19,7777.19,7777.19,7777.19,1139000064
2010/9/3,09:03:00,7780.85,7780.85,7780.85,7780.85,1178000000
2010/9/3,09:04:00,7778.41,7778.41,7778.41,7778.41,1126000000
2010/9/3,09:05:00,7776.32,7776.32,7776.32,7776.32,889000000
2010/9/3,09:06:00,7777.13,7777.13,7777.13,7777.13,801000000
2010/9/3,09:07:00,7777.06,7777.06,7777.06,7777.06,750000000
2010/9/3,09:08:00,7776.97,7776.97,7776.97,7776.97,865000000
2010/9/3,09:09:00,7779.31,7779.31,7779.31,7779.31,1013000000
2010/9/3,09:10:00,7781.15,7781.15,7781.15,7781.15,831000000
2010/9/3,09:11:00,7785.30,7785.30,7785.30,7785.30,880000000
2010/9/3,09:12:00,7793.17,7793.17,7793.17,7793.17,979000000
2010/9/3,09:13:00,7797.07,7797.07,7797.07,7797.07,1051000000
2010/9/3,09:14:00,7798.35,7798.35,7798.35,7798.35,1164000000
2010/9/3,09:15:00,7804.74,7804.74,7804.74,7804.74,962000000
2010/9/3,09:16:00,7807.64,7807.64,7807.64,7807.64,945000000
2010/9/3,09:17:00,7805.47,7805.47,7805.47,7805.47,935000000
2010/9/3,09:18:00,7805.38,7805.38,7805.38,7805.38,887000000
2010/9/3,09:19:00,7808.25,7808.25,7808.25,7808.25,1112999936
2010/9/3,09:20:00,7810.26,7810.26,7810.26,7810.26,1144000000
2010/9/3,09:21:00,7809.78,7809.78,7809.78,7809.78,1084999936
2010/9/3,09:22:00,7813.89,7813.89,7813.89,7813.89,1852999936
2010/9/3,09:23:00,7814.49,7814.49,7814.49,7814.49,1083000064
2010/9/3,09:24:00,7819.53,7819.53,7819.53,7819.53,1028000000
2010/9/3,09:25:00,7820.34,7820.34,7820.34,7820.34,1375000064
2010/9/3,09:26:00,7818.25,7818.25,7818.25,7818.25,1029000000
2010/9/3,09:27:00,7818.70,7818.70,7818.70,7818.70,860000000
2010/9/3,09:28:00,7817.01,7817.01,7817.01,7817.01,846000000
2010/9/3,09:29:00,7814.52,7814.52,7814.52,7814.52,858000000
2010/9/3,09:30:00,7811.62,7811.62,7811.62,7811.62,902000000
2010/9/3,09:31:00,7813.10,7813.10,7813.10,7813.10,737000000
2010/9/3,09:32:00,7809.94,7809.94,7809.94,7809.94,682000000
2010/9/3,09:33:00,7809.69,7809.69,7809.69,7809.69,608000000
2010/9/3,09:34:00,7806.85,7806.85,7806.85,7806.85,576000000
2010/9/3,09:35:00,7805.76,7805.76,7805.76,7805.76,681000000
2010/9/3,09:36:00,7804.65,7804.65,7804.65,7804.65,635000000
2010/9/3,09:37:00,7802.02,7802.02,7802.02,7802.02,560000000
2010/9/3,09:38:00,7799.71,7799.71,7799.71,7799.71,552000000
2010/9/3,09:39:00,7800.39,7800.39,7800.39,7800.39,566000000
2010/9/3,09:40:00,7800.46,7800.46,7800.46,7800.46,606000000
2010/9/3,09:41:00,7799.80,7799.80,7799.80,7799.80,563000000
2010/9/3,09:42:00,7802.38,7802.38,7802.38,7802.38,543000000
2010/9/3,09:43:00,7802.25,7802.25,7802.25,7802.25,538000000
2010/9/3,09:44:00,7805.07,7805.07,7805.07,7805.07,556000000
2010/9/3,09:45:00,7806.08,7806.08,7806.08,7806.08,562000000
2010/9/3,09:46:00,7808.10,7808.10,7808.10,7808.10,610000000
2010/9/3,09:47:00,7810.99,7810.99,7810.99,7810.99,614000000
2010/9/3,09:48:00,7809.89,7809.89,7809.89,7809.89,560000000
2010/9/3,09:49:00,7811.65,7811.65,7811.65,7811.65,604000000
2010/9/3,09:50:00,7806.89,7806.89,7806.89,7806.89,593000000
2010/9/3,09:51:00,7804.17,7804.17,7804.17,7804.17,810000000
2010/9/3,09:52:00,7804.40,7804.40,7804.40,7804.40,548000000
2010/9/3,09:53:00,7804.64,7804.64,7804.64,7804.64,508000000
2010/9/3,09:54:00,7804.51,7804.51,7804.51,7804.51,451000000
2010/9/3,09:55:00,7803.95,7803.95,7803.95,7803.95,534000000
2010/9/3,09:56:00,7804.37,7804.37,7804.37,7804.37,477000000
2010/9/3,09:57:00,7804.64,7804.64,7804.64,7804.64,515000000
2010/9/3,09:58:00,7803.41,7803.41,7803.41,7803.41,466000000
2010/9/3,09:59:00,7796.65,7796.65,7796.65,7796.65,458000000
2010/9/3,10:00:00,7798.46,7798.46,7798.46,7798.46,462000000
2010/9/3,10:01:00,7793.87,7793.87,7793.87,7793.87,499000000
2010/9/3,10:02:00,7792.65,7792.65,7792.65,7792.65,527000000
2010/9/3,10:03:00,7794.16,7794.16,7794.16,7794.16,408000000
2010/9/3,10:04:00,7791.04,7791.04,7791.04,7791.04,454000000
2010/9/3,10:05:00,7791.44,7791.44,7791.44,7791.44,357000000
2010/9/3,10:06:00,7790.73,7790.73,7790.73,7790.73,465000000
2010/9/3,10:07:00,7790.87,7790.87,7790.87,7790.87,329000000
2010/9/3,10:08:00,7791.30,7791.30,7791.30,7791.30,343000000
2010/9/3,10:09:00,7794.64,7794.64,7794.64,7794.64,446000000
2010/9/3,10:10:00,7793.07,7793.07,7793.07,7793.07,374000000
2010/9/3,10:11:00,7793.89,7793.89,7793.89,7793.89,419000000
2010/9/3,10:12:00,7794.22,7794.22,7794.22,7794.22,360000000
2010/9/3,10:13:00,7798.10,7798.10,7798.10,7798.10,365000000
2010/9/3,10:14:00,7795.52,7795.52,7795.52,7795.52,346000000
2010/9/3,10:15:00,7797.88,7797.88,7797.88,7797.88,401000000
2010/9/3,10:16:00,7797.98,7797.98,7797.98,7797.98,381000000
2010/9/3,10:17:00,7798.86,7798.86,7798.86,7798.86,471000000
2010/9/3,10:18:00,7801.65,7801.65,7801.65,7801.65,405000000
2010/9/3,10:19:00,7802.74,7802.74,7802.74,7802.74,435000000
2010/9/3,10:20:00,7802.55,7802.55,7802.55,7802.55,458000000
2010/9/3,10:21:00,7802.49,7802.49,7802.49,7802.49,489000000
2010/9/3,10:22:00,7803.03,7803.03,7803.03,7803.03,496000000
2010/9/3,10:23:00,7804.82,7804.82,7804.82,7804.82,533000000
2010/9/3,10:24:00,7806.38,7806.38,7806.38,7806.38,434000000
2010/9/3,10:25:00,7806.66,7806.66,7806.66,7806.66,393000000
2010/9/3,10:26:00,7805.90,7805.90,7805.90,7805.90,364000000
2010/9/3,10:27:00,7804.53,7804.53,7804.53,7804.53,411000000
2010/9/3,10:28:00,7809.28,7809.28,7809.28,7809.28,381000000
2010/9/3,10:29:00,7809.65,7809.65,7809.65,7809.65,410000000
2010/9/3,10:30:00,7811.32,7811.32,7811.32,7811.32,410000000
2010/9/3,10:31:00,7810.97,7810.97,7810.97,7810.97,453000000
2010/9/3,10:32:00,7812.94,7812.94,7812.94,7812.94,547000000
2010/9/3,10:33:00,7815.35,7815.35,7815.35,7815.35,642000000
2010/9/3,10:34:00,7814.09,7814.09,7814.09,7814.09,681000000
2010/9/3,10:35:00,7816.79,7816.79,7816.79,7816.79,544000000
2010/9/3,10:36:00,7814.11,7814.11,7814.11,7814.11,487000000
2010/9/3,10:37:00,7813.08,7813.08,7813.08,7813.08,367000000
2010/9/3,10:38:00,7815.29,7815.29,7815.29,7815.29,435000000
2010/9/3,10:39:00,7815.60,7815.60,7815.60,7815.60,397000000
2010/9/3,10:40:00,7817.12,7817.12,7817.12,7817.12,385000000
2010/9/3,10:41:00,7818.14,7818.14,7818.14,7818.14,369000000
2010/9/3,10:42:00,7819.98,7819.98,7819.98,7819.98,474000000
2010/9/3,10:43:00,7822.42,7822.42,7822.42,7822.42,494000000
2010/9/3,10:44:00,7823.04,7823.04,7823.04,7823.04,527000000
2010/9/3,10:45:00,7824.92,7824.92,7824.92,7824.92,691000000
2010/9/3,10:46:00,7825.72,7825.72,7825.72,7825.72,732000000
2010/9/3,10:47:00,7829.82,7829.82,7829.82,7829.82,611000000
2010/9/3,10:48:00,7826.24,7826.24,7826.24,7826.24,528000000
2010/9/3,10:49:00,7826.54,7826.54,7826.54,7826.54,628000000
2010/9/3,10:50:00,7828.05,7828.05,7828.05,7828.05,690000000
2010/9/3,10:51:00,7827.92,7827.92,7827.92,7827.92,609000000
2010/9/3,10:52:00,7827.31,7827.31,7827.31,7827.31,530000000
2010/9/3,10:53:00,7826.48,7826.48,7826.48,7826.48,393000000
2010/9/3,10:54:00,7822.83,7822.83,7822.83,7822.83,494000000
2010/9/3,10:55:00,7823.91,7823.91,7823.91,7823.91,505000000
2010/9/3,10:56:00,7818.94,7818.94,7818.94,7818.94,436000000
2010/9/3,10:57:00,7816.77,7816.77,7816.77,7816.77,494000000
2010/9/3,10:58:00,7814.90,7814.90,7814.90,7814.90,443000000
2010/9/3,10:59:00,7813.54,7813.54,7813.54,7813.54,474000000
2010/9/3,11:00:00,7809.38,7809.38,7809.38,7809.38,430000000
2010/9/3,11:01:00,7810.27,7810.27,7810.27,7810.27,351000000
2010/9/3,11:02:00,7812.45,7812.45,7812.45,7812.45,377000000
2010/9/3,11:03:00,7811.16,7811.16,7811.16,7811.16,308000000
2010/9/3,11:04:00,7810.65,7810.65,7810.65,7810.65,324000000
2010/9/3,11:05:00,7809.95,7809.95,7809.95,7809.95,298000000
2010/9/3,11:06:00,7808.28,7808.28,7808.28,7808.28,319000000
2010/9/3,11:07:00,7808.99,7808.99,7808.99,7808.99,295000000
2010/9/3,11:08:00,7808.32,7808.32,7808.32,7808.32,290000000
2010/9/3,11:09:00,7811.01,7811.01,7811.01,7811.01,343000000
2010/9/3,11:10:00,7811.29,7811.29,7811.29,7811.29,284000000
2010/9/3,11:11:00,7812.04,7812.04,7812.04,7812.04,293000000
2010/9/3,11:12:00,7812.30,7812.30,7812.30,7812.30,275000000
2010/9/3,11:13:00,7810.93,7810.93,7810.93,7810.93,293000000
2010/9/3,11:14:00,7814.19,7814.19,7814.19,7814.19,354000000
2010/9/3,11:15:00,7812.42,7812.42,7812.42,7812.42,259000000
2010/9/3,11:16:00,7814.26,7814.26,7814.26,7814.26,368000000
2010/9/3,11:17:00,7814.88,7814.88,7814.88,7814.88,360000000
2010/9/3,11:18:00,7817.09,7817.09,7817.09,7817.09,299000000
2010/9/3,11:19:00,7817.62,7817.62,7817.62,7817.62,319000000
2010/9/3,11:20:00,7818.84,7818.84,7818.84,7818.84,356000000
2010/9/3,11:21:00,7819.41,7819.41,7819.41,7819.41,453000000
2010/9/3,11:22:00,7817.58,7817.58,7817.58,7817.58,351000000
2010/9/3,11:23:00,7818.03,7818.03,7818.03,7818.03,363000000
2010/9/3,11:24:00,7816.35,7816.35,7816.35,7816.35,400000000
2010/9/3,11:25:00,7814.18,7814.18,7814.18,7814.18,361000000
2010/9/3,11:26:00,7813.40,7813.40,7813.40,7813.40,354000000
2010/9/3,11:27:00,7812.85,7812.85,7812.85,7812.85,363000000
2010/9/3,11:28:00,7812.98,7812.98,7812.98,7812.98,293000000
2010/9/3,11:29:00,7812.63,7812.63,7812.63,7812.63,322000000
2010/9/3,11:30:00,7812.97,7812.97,7812.97,7812.97,281000000
2010/9/3,11:31:00,7809.32,7809.32,7809.32,7809.32,303000000
2010/9/3,11:32:00,7813.18,7813.18,7813.18,7813.18,249000000
2010/9/3,11:33:00,7814.35,7814.35,7814.35,7814.35,293000000
2010/9/3,11:34:00,7813.49,7813.49,7813.49,7813.49,283000000
2010/9/3,11:35:00,7812.67,7812.67,7812.67,7812.67,257000000
2010/9/3,11:36:00,7812.75,7812.75,7812.75,7812.75,265000000
2010/9/3,11:37:00,7813.88,7813.88,7813.88,7813.88,316000000
2010/9/3,11:38:00,7813.18,7813.18,7813.18,7813.18,262000000
2010/9/3,11:39:00,7815.50,7815.50,7815.50,7815.50,308000000
2010/9/3,11:40:00,7815.18,7815.18,7815.18,7815.18,325000000
2010/9/3,11:41:00,7814.71,7814.71,7814.71,7814.71,247000000
2010/9/3,11:42:00,7812.29,7812.29,7812.29,7812.29,271000000
2010/9/3,11:43:00,7810.91,7810.91,7810.91,7810.91,256000000
2010/9/3,11:44:00,7809.11,7809.11,7809.11,7809.11,353000000
2010/9/3,11:45:00,7808.10,7808.10,7808.10,7808.10,266000000
2010/9/3,11:46:00,7808.83,7808.83,7808.83,7808.83,356000000
2010/9/3,11:47:00,7806.75,7806.75,7806.75,7806.75,304000000
2010/9/3,11:48:00,7804.87,7804.87,7804.87,7804.87,273000000
2010/9/3,11:49:00,7805.51,7805.51,7805.51,7805.51,299000000
2010/9/3,11:50:00,7806.99,7806.99,7806.99,7806.99,265000000
2010/9/3,11:51:00,7804.82,7804.82,7804.82,7804.82,308000000
2010/9/3,11:52:00,7804.17,7804.17,7804.17,7804.17,261000000
2010/9/3,11:53:00,7805.91,7805.91,7805.91,7805.91,254000000
2010/9/3,11:54:00,7806.84,7806.84,7806.84,7806.84,194000000
2010/9/3,11:55:00,7807.36,7807.36,7807.36,7807.36,229000000
2010/9/3,11:56:00,7806.98,7806.98,7806.98,7806.98,227000000
2010/9/3,11:57:00,7805.88,7805.88,7805.88,7805.88,215000000
2010/9/3,11:58:00,7809.24,7809.24,7809.24,7809.24,204000000
2010/9/3,11:59:00,7808.89,7808.89,7808.89,7808.89,220000000
2010/9/3,12:00:00,7806.11,7806.11,7806.11,7806.11,277000000
2010/9/3,12:01:00,7808.48,7808.48,7808.48,7808.48,227000000
2010/9/3,12:02:00,7807.82,7807.82,7807.82,7807.82,213000000
2010/9/3,12:03:00,7808.34,7808.34,7808.34,7808.34,237000000
2010/9/3,12:04:00,7811.04,7811.04,7811.04,7811.04,285000000
2010/9/3,12:05:00,7810.05,7810.05,7810.05,7810.05,289000000
2010/9/3,12:06:00,7811.72,7811.72,7811.72,7811.72,361000000
2010/9/3,12:07:00,7810.23,7810.23,7810.23,7810.23,274000000
2010/9/3,12:08:00,7813.32,7813.32,7813.32,7813.32,274000000
2010/9/3,12:09:00,7813.11,7813.11,7813.11,7813.11,263000000
2010/9/3,12:10:00,7814.21,7814.21,7814.21,7814.21,283000000
2010/9/3,12:11:00,7815.29,7815.29,7815.29,7815.29,253000000
2010/9/3,12:12:00,7815.59,7815.59,7815.59,7815.59,274000000
2010/9/3,12:13:00,7816.21,7816.21,7816.21,7816.21,270000000
2010/9/3,12:14:00,7817.20,7817.20,7817.20,7817.20,284000000
2010/9/3,12:15:00,7817.65,7817.65,7817.65,7817.65,296000000
2010/9/3,12:16:00,7819.78,7819.78,7819.78,7819.78,305000000
2010/9/3,12:17:00,7819.30,7819.30,7819.30,7819.30,354000000
2010/9/3,12:18:00,7819.59,7819.59,7819.59,7819.59,296000000
2010/9/3,12:19:00,7820.12,7820.12,7820.12,7820.12,339000000
2010/9/3,12:20:00,7819.99,7819.99,7819.99,7819.99,276000000
2010/9/3,12:21:00,7821.74,7821.74,7821.74,7821.74,287000000
2010/9/3,12:22:00,7820.03,7820.03,7820.03,7820.03,281000000
2010/9/3,12:23:00,7825.07,7825.07,7825.07,7825.07,295000000
2010/9/3,12:24:00,7823.03,7823.03,7823.03,7823.03,283000000
2010/9/3,12:25:00,7823.33,7823.33,7823.33,7823.33,237000000
2010/9/3,12:26:00,7825.01,7825.01,7825.01,7825.01,281000000
2010/9/3,12:27:00,7825.62,7825.62,7825.62,7825.62,245000000
2010/9/3,12:28:00,7826.52,7826.52,7826.52,7826.52,288000000
2010/9/3,12:29:00,7825.94,7825.94,7825.94,7825.94,292000000
2010/9/3,12:30:00,7827.31,7827.31,7827.31,7827.31,279000000
2010/9/3,12:31:00,7825.67,7825.67,7825.67,7825.67,348000000
2010/9/3,12:32:00,7827.79,7827.79,7827.79,7827.79,328000000
2010/9/3,12:33:00,7823.90,7823.90,7823.90,7823.90,342000000
2010/9/3,12:34:00,7827.99,7827.99,7827.99,7827.99,328000000
2010/9/3,12:35:00,7828.00,7828.00,7828.00,7828.00,338000000
2010/9/3,12:36:00,7826.12,7826.12,7826.12,7826.12,321000000
2010/9/3,12:37:00,7823.75,7823.75,7823.75,7823.75,319000000
2010/9/3,12:38:00,7821.94,7821.94,7821.94,7821.94,323000000
2010/9/3,12:39:00,7823.54,7823.54,7823.54,7823.54,289000000
2010/9/3,12:40:00,7821.61,7821.61,7821.61,7821.61,287000000
2010/9/3,12:41:00,7823.04,7823.04,7823.04,7823.04,266000000
2010/9/3,12:42:00,7822.65,7822.65,7822.65,7822.65,320000000
2010/9/3,12:43:00,7825.95,7825.95,7825.95,7825.95,391000000
2010/9/3,12:44:00,7825.88,7825.88,7825.88,7825.88,414000000
2010/9/3,12:45:00,7826.08,7826.08,7826.08,7826.08,410000000
2010/9/3,12:46:00,7825.80,7825.80,7825.80,7825.80,331000000
2010/9/3,12:47:00,7826.95,7826.95,7826.95,7826.95,323000000
2010/9/3,12:48:00,7824.48,7824.48,7824.48,7824.48,344000000
2010/9/3,12:49:00,7825.47,7825.47,7825.47,7825.47,302000000
2010/9/3,12:50:00,7825.58,7825.58,7825.58,7825.58,276000000
2010/9/3,12:51:00,7826.79,7826.79,7826.79,7826.79,265000000
2010/9/3,12:52:00,7826.15,7826.15,7826.15,7826.15,270000000
2010/9/3,12:53:00,7826.20,7826.20,7826.20,7826.20,289000000
2010/9/3,12:54:00,7825.60,7825.60,7825.60,7825.60,256000000
2010/9/3,12:55:00,7827.69,7827.69,7827.69,7827.69,287000000
2010/9/3,12:56:00,7825.06,7825.06,7825.06,7825.06,371000000
2010/9/3,12:57:00,7826.49,7826.49,7826.49,7826.49,354000000
2010/9/3,12:58:00,7825.40,7825.40,7825.40,7825.40,336000000
2010/9/3,12:59:00,7828.25,7828.25,7828.25,7828.25,368000000
2010/9/3,13:00:00,7826.62,7826.62,7826.62,7826.62,275000000
2010/9/3,13:01:00,7826.32,7826.32,7826.32,7826.32,313000000
2010/9/3,13:02:00,7827.97,7827.97,7827.97,7827.97,353000000
2010/9/3,13:03:00,7828.23,7828.23,7828.23,7828.23,299000000
2010/9/3,13:04:00,7825.39,7825.39,7825.39,7825.39,340000000
2010/9/3,13:05:00,7823.75,7823.75,7823.75,7823.75,321000000
2010/9/3,13:06:00,7825.54,7825.54,7825.54,7825.54,580000000
2010/9/3,13:07:00,7823.07,7823.07,7823.07,7823.07,433000000
2010/9/3,13:08:00,7822.69,7822.69,7822.69,7822.69,529000000
2010/9/3,13:09:00,7817.58,7817.58,7817.58,7817.58,537000000
2010/9/3,13:10:00,7820.93,7820.93,7820.93,7820.93,459000000
2010/9/3,13:11:00,7819.46,7819.46,7819.46,7819.46,516000000
2010/9/3,13:12:00,7819.30,7819.30,7819.30,7819.30,408000000
2010/9/3,13:13:00,7818.04,7818.04,7818.04,7818.04,430000000
2010/9/3,13:14:00,7818.69,7818.69,7818.69,7818.69,480000000
2010/9/3,13:15:00,7819.49,7819.49,7819.49,7819.49,528000000
2010/9/3,13:16:00,7819.67,7819.67,7819.67,7819.67,511000000
2010/9/3,13:17:00,7820.27,7820.27,7820.27,7820.27,426000000
2010/9/3,13:18:00,7820.10,7820.10,7820.10,7820.10,555000000
2010/9/3,13:19:00,7821.31,7821.31,7821.31,7821.31,523000000
2010/9/3,13:20:00,7822.93,7822.93,7822.93,7822.93,511000000
2010/9/3,13:21:00,7823.26,7823.26,7823.26,7823.26,638000000
2010/9/3,13:22:00,7824.04,7824.04,7824.04,7824.04,649000000
2010/9/3,13:23:00,7822.33,7822.33,7822.33,7822.33,698000000
2010/9/3,13:24:00,7822.95,7822.95,7822.95,7822.95,744000000
2010/9/3,13:25:00,7826.25,7826.25,7826.25,7826.25,730000000
2010/9/3,13:26:00,7826.25,7826.25,7826.25,7826.25,0
2010/9/3,13:27:00,7826.25,7826.25,7826.25,7826.25,0
2010/9/3,13:28:00,7826.25,7826.25,7826.25,7826.25,0
2010/9/3,13:29:00,7826.25,7826.25,7826.25,7826.25,0
2010/9/3,13:30:00,7830.21,7830.21,7830.21,7830.21,1005032448
2010/9/6,09:01:00,7879.70,7879.70,7879.70,7879.70,671032832
2010/9/6,09:02:00,7877.95,7877.95,7877.95,7877.95,1662000000
2010/9/6,09:03:00,7873.75,7873.75,7873.75,7873.75,1587000064
2010/9/6,09:04:00,7872.83,7872.83,7872.83,7872.83,1310000000
2010/9/6,09:05:00,7870.32,7870.32,7870.32,7870.32,1100999936
2010/9/6,09:06:00,7867.58,7867.58,7867.58,7867.58,1062000000
2010/9/6,09:07:00,7865.33,7865.33,7865.33,7865.33,874000000
2010/9/6,09:08:00,7865.06,7865.06,7865.06,7865.06,889000000
2010/9/6,09:09:00,7865.18,7865.18,7865.18,7865.18,853000000
2010/9/6,09:10:00,7864.73,7864.73,7864.73,7864.73,826000000
2010/9/6,09:11:00,7868.10,7868.10,7868.10,7868.10,950000000
2010/9/6,09:12:00,7869.79,7869.79,7869.79,7869.79,976000000
2010/9/6,09:13:00,7871.23,7871.23,7871.23,7871.23,1004000000
2010/9/6,09:14:00,7869.69,7869.69,7869.69,7869.69,1096999936
2010/9/6,09:15:00,7869.30,7869.30,7869.30,7869.30,1100999936
2010/9/6,09:16:00,7868.08,7868.08,7868.08,7868.08,843000000
2010/9/6,09:17:00,7864.04,7864.04,7864.04,7864.04,803000000
2010/9/6,09:18:00,7860.16,7860.16,7860.16,7860.16,779000000
2010/9/6,09:19:00,7855.26,7855.26,7855.26,7855.26,733000000
2010/9/6,09:20:00,7852.17,7852.17,7852.17,7852.17,699000000
2010/9/6,09:21:00,7851.27,7851.27,7851.27,7851.27,854000000
2010/9/6,09:22:00,7850.42,7850.42,7850.42,7850.42,724000000
2010/9/6,09:23:00,7850.02,7850.02,7850.02,7850.02,766000000
2010/9/6,09:24:00,7845.85,7845.85,7845.85,7845.85,681000000
2010/9/6,09:25:00,7841.83,7841.83,7841.83,7841.83,745000000
2010/9/6,09:26:00,7843.13,7843.13,7843.13,7843.13,659000000
2010/9/6,09:27:00,7846.45,7846.45,7846.45,7846.45,750000000
2010/9/6,09:28:00,7849.02,7849.02,7849.02,7849.02,592000000
2010/9/6,09:29:00,7849.30,7849.30,7849.30,7849.30,543000000
2010/9/6,09:30:00,7852.11,7852.11,7852.11,7852.11,622000000
2010/9/6,09:31:00,7850.56,7850.56,7850.56,7850.56,664000000
2010/9/6,09:32:00,7853.56,7853.56,7853.56,7853.56,740000000
2010/9/6,09:33:00,7856.15,7856.15,7856.15,7856.15,785000000
2010/9/6,09:34:00,7859.86,7859.86,7859.86,7859.86,843000000
2010/9/6,09:35:00,7859.69,7859.69,7859.69,7859.69,779000000
2010/9/6,09:36:00,7860.24,7860.24,7860.24,7860.24,732000000
2010/9/6,09:37:00,7861.25,7861.25,7861.25,7861.25,596000000
2010/9/6,09:38:00,7859.85,7859.85,7859.85,7859.85,582000000
2010/9/6,09:39:00,7857.87,7857.87,7857.87,7857.87,502000000
2010/9/6,09:40:00,7858.04,7858.04,7858.04,7858.04,499000000
2010/9/6,09:41:00,7856.45,7856.45,7856.45,7856.45,556000000
2010/9/6,09:42:00,7857.54,7857.54,7857.54,7857.54,436000000
2010/9/6,09:43:00,7854.77,7854.77,7854.77,7854.77,468000000
2010/9/6,09:44:00,7853.76,7853.76,7853.76,7853.76,479000000
2010/9/6,09:45:00,7853.46,7853.46,7853.46,7853.46,590000000
2010/9/6,09:46:00,7853.80,7853.80,7853.80,7853.80,602000000
2010/9/6,09:47:00,7859.65,7859.65,7859.65,7859.65,677000000
2010/9/6,09:48:00,7870.03,7870.03,7870.03,7870.03,1104999936
2010/9/6,09:49:00,7877.19,7877.19,7877.19,7877.19,1176000000
2010/9/6,09:50:00,7881.06,7881.06,7881.06,7881.06,921000000
2010/9/6,09:51:00,7884.34,7884.34,7884.34,7884.34,750000000
2010/9/6,09:52:00,7884.51,7884.51,7884.51,7884.51,714000000
2010/9/6,09:53:00,7882.58,7882.58,7882.58,7882.58,710000000
2010/9/6,09:54:00,7881.18,7881.18,7881.18,7881.18,694000000
2010/9/6,09:55:00,7881.79,7881.79,7881.79,7881.79,597000000
2010/9/6,09:56:00,7881.80,7881.80,7881.80,7881.80,573000000
2010/9/6,09:57:00,7880.50,7880.50,7880.50,7880.50,532000000
2010/9/6,09:58:00,7880.88,7880.88,7880.88,7880.88,492000000
2010/9/6,09:59:00,7881.56,7881.56,7881.56,7881.56,467000000
2010/9/6,10:00:00,7882.00,7882.00,7882.00,7882.00,520000000
2010/9/6,10:01:00,7881.75,7881.75,7881.75,7881.75,495000000
2010/9/6,10:02:00,7882.78,7882.78,7882.78,7882.78,436000000
2010/9/6,10:03:00,7881.43,7881.43,7881.43,7881.43,448000000
2010/9/6,10:04:00,7883.05,7883.05,7883.05,7883.05,485000000
2010/9/6,10:05:00,7885.49,7885.49,7885.49,7885.49,427000000
2010/9/6,10:06:00,7886.99,7886.99,7886.99,7886.99,625000000
2010/9/6,10:07:00,7887.94,7887.94,7887.94,7887.94,441000000
2010/9/6,10:08:00,7889.19,7889.19,7889.19,7889.19,525000000
2010/9/6,10:09:00,7889.38,7889.38,7889.38,7889.38,537000000
2010/9/6,10:10:00,7889.65,7889.65,7889.65,7889.65,480000000
2010/9/6,10:11:00,7892.46,7892.46,7892.46,7892.46,517000000
2010/9/6,10:12:00,7893.45,7893.45,7893.45,7893.45,494000000
2010/9/6,10:13:00,7894.17,7894.17,7894.17,7894.17,464000000
2010/9/6,10:14:00,7891.25,7891.25,7891.25,7891.25,512000000
2010/9/6,10:15:00,7891.39,7891.39,7891.39,7891.39,411000000
2010/9/6,10:16:00,7890.30,7890.30,7890.30,7890.30,450000000
2010/9/6,10:17:00,7889.84,7889.84,7889.84,7889.84,425000000
2010/9/6,10:18:00,7887.34,7887.34,7887.34,7887.34,441000000
2010/9/6,10:19:00,7885.84,7885.84,7885.84,7885.84,413000000
2010/9/6,10:20:00,7884.94,7884.94,7884.94,7884.94,387000000
2010/9/6,10:21:00,7884.36,7884.36,7884.36,7884.36,356000000
2010/9/6,10:22:00,7883.75,7883.75,7883.75,7883.75,363000000
2010/9/6,10:23:00,7883.72,7883.72,7883.72,7883.72,351000000
2010/9/6,10:24:00,7883.25,7883.25,7883.25,7883.25,306000000
2010/9/6,10:25:00,7884.24,7884.24,7884.24,7884.24,310000000
2010/9/6,10:26:00,7883.63,7883.63,7883.63,7883.63,306000000
2010/9/6,10:27:00,7883.62,7883.62,7883.62,7883.62,287000000
2010/9/6,10:28:00,7882.69,7882.69,7882.69,7882.69,304000000
2010/9/6,10:29:00,7884.17,7884.17,7884.17,7884.17,293000000
2010/9/6,10:30:00,7882.94,7882.94,7882.94,7882.94,297000000
2010/9/6,10:31:00,7881.88,7881.88,7881.88,7881.88,299000000
2010/9/6,10:32:00,7880.76,7880.76,7880.76,7880.76,321000000
2010/9/6,10:33:00,7880.91,7880.91,7880.91,7880.91,322000000
2010/9/6,10:34:00,7881.05,7881.05,7881.05,7881.05,287000000
2010/9/6,10:35:00,7879.59,7879.59,7879.59,7879.59,294000000
2010/9/6,10:36:00,7878.67,7878.67,7878.67,7878.67,308000000
2010/9/6,10:37:00,7878.19,7878.19,7878.19,7878.19,315000000
2010/9/6,10:38:00,7878.70,7878.70,7878.70,7878.70,269000000
2010/9/6,10:39:00,7878.50,7878.50,7878.50,7878.50,251000000
2010/9/6,10:40:00,7880.49,7880.49,7880.49,7880.49,260000000
2010/9/6,10:41:00,7881.77,7881.77,7881.77,7881.77,298000000
2010/9/6,10:42:00,7881.86,7881.86,7881.86,7881.86,278000000
2010/9/6,10:43:00,7883.51,7883.51,7883.51,7883.51,348000000
2010/9/6,10:44:00,7882.52,7882.52,7882.52,7882.52,331000000
2010/9/6,10:45:00,7883.98,7883.98,7883.98,7883.98,371000000
2010/9/6,10:46:00,7884.95,7884.95,7884.95,7884.95,344000000
2010/9/6,10:47:00,7883.66,7883.66,7883.66,7883.66,319000000
2010/9/6,10:48:00,7887.78,7887.78,7887.78,7887.78,398000000
2010/9/6,10:49:00,7886.63,7886.63,7886.63,7886.63,347000000
2010/9/6,10:50:00,7886.05,7886.05,7886.05,7886.05,324000000
2010/9/6,10:51:00,7887.45,7887.45,7887.45,7887.45,404000000
2010/9/6,10:52:00,7884.15,7884.15,7884.15,7884.15,328000000
2010/9/6,10:53:00,7883.50,7883.50,7883.50,7883.50,357000000
2010/9/6,10:54:00,7884.09,7884.09,7884.09,7884.09,343000000
2010/9/6,10:55:00,7884.28,7884.28,7884.28,7884.28,383000000
2010/9/6,10:56:00,7884.12,7884.12,7884.12,7884.12,371000000
2010/9/6,10:57:00,7886.58,7886.58,7886.58,7886.58,297000000
2010/9/6,10:58:00,7886.30,7886.30,7886.30,7886.30,471000000
2010/9/6,10:59:00,7890.78,7890.78,7890.78,7890.78,449000000
2010/9/6,11:00:00,7888.99,7888.99,7888.99,7888.99,472000000
2010/9/6,11:01:00,7891.15,7891.15,7891.15,7891.15,457000000
2010/9/6,11:02:00,7890.41,7890.41,7890.41,7890.41,441000000
2010/9/6,11:03:00,7890.91,7890.91,7890.91,7890.91,397000000
2010/9/6,11:04:00,7890.09,7890.09,7890.09,7890.09,365000000
2010/9/6,11:05:00,7891.23,7891.23,7891.23,7891.23,315000000
2010/9/6,11:06:00,7890.52,7890.52,7890.52,7890.52,329000000
2010/9/6,11:07:00,7891.26,7891.26,7891.26,7891.26,327000000
2010/9/6,11:08:00,7892.59,7892.59,7892.59,7892.59,339000000
2010/9/6,11:09:00,7892.72,7892.72,7892.72,7892.72,347000000
2010/9/6,11:10:00,7893.30,7893.30,7893.30,7893.30,304000000
2010/9/6,11:11:00,7892.98,7892.98,7892.98,7892.98,371000000
2010/9/6,11:12:00,7892.91,7892.91,7892.91,7892.91,417000000
2010/9/6,11:13:00,7894.80,7894.80,7894.80,7894.80,389000000
2010/9/6,11:14:00,7893.74,7893.74,7893.74,7893.74,312000000
2010/9/6,11:15:00,7894.34,7894.34,7894.34,7894.34,403000000
2010/9/6,11:16:00,7894.67,7894.67,7894.67,7894.67,429000000
2010/9/6,11:17:00,7896.29,7896.29,7896.29,7896.29,385000000
2010/9/6,11:18:00,7895.85,7895.85,7895.85,7895.85,329000000
2010/9/6,11:19:00,7896.72,7896.72,7896.72,7896.72,313000000
2010/9/6,11:20:00,7896.86,7896.86,7896.86,7896.86,326000000
2010/9/6,11:21:00,7895.60,7895.60,7895.60,7895.60,320000000
2010/9/6,11:22:00,7896.20,7896.20,7896.20,7896.20,343000000
2010/9/6,11:23:00,7895.50,7895.50,7895.50,7895.50,392000000
2010/9/6,11:24:00,7898.59,7898.59,7898.59,7898.59,382000000
2010/9/6,11:25:00,7898.48,7898.48,7898.48,7898.48,717000000
2010/9/6,11:26:00,7900.44,7900.44,7900.44,7900.44,525000000
2010/9/6,11:27:00,7901.22,7901.22,7901.22,7901.22,454000000
2010/9/6,11:28:00,7902.06,7902.06,7902.06,7902.06,441000000
2010/9/6,11:29:00,7899.91,7899.91,7899.91,7899.91,378000000
2010/9/6,11:30:00,7902.56,7902.56,7902.56,7902.56,319000000
2010/9/6,11:31:00,7901.76,7901.76,7901.76,7901.76,367000000
2010/9/6,11:32:00,7899.40,7899.40,7899.40,7899.40,344000000
2010/9/6,11:33:00,7898.69,7898.69,7898.69,7898.69,349000000
2010/9/6,11:34:00,7899.17,7899.17,7899.17,7899.17,310000000
2010/9/6,11:35:00,7898.45,7898.45,7898.45,7898.45,359000000
2010/9/6,11:36:00,7900.10,7900.10,7900.10,7900.10,360000000
2010/9/6,11:37:00,7897.37,7897.37,7897.37,7897.37,308000000
2010/9/6,11:38:00,7896.67,7896.67,7896.67,7896.67,408000000
2010/9/6,11:39:00,7894.72,7894.72,7894.72,7894.72,310000000
2010/9/6,11:40:00,7897.30,7897.30,7897.30,7897.30,293000000
2010/9/6,11:41:00,7898.05,7898.05,7898.05,7898.05,268000000
2010/9/6,11:42:00,7896.33,7896.33,7896.33,7896.33,241000000
2010/9/6,11:43:00,7894.98,7894.98,7894.98,7894.98,387000000
2010/9/6,11:44:00,7896.00,7896.00,7896.00,7896.00,296000000
2010/9/6,11:45:00,7896.28,7896.28,7896.28,7896.28,284000000
2010/9/6,11:46:00,7897.31,7897.31,7897.31,7897.31,273000000
2010/9/6,11:47:00,7895.54,7895.54,7895.54,7895.54,252000000
2010/9/6,11:48:00,7895.89,7895.89,7895.89,7895.89,309000000
2010/9/6,11:49:00,7897.09,7897.09,7897.09,7897.09,259000000
2010/9/6,11:50:00,7896.81,7896.81,7896.81,7896.81,336000000
2010/9/6,11:51:00,7895.77,7895.77,7895.77,7895.77,352000000
2010/9/6,11:52:00,7898.73,7898.73,7898.73,7898.73,297000000
2010/9/6,11:53:00,7899.00,7899.00,7899.00,7899.00,317000000
2010/9/6,11:54:00,7897.93,7897.93,7897.93,7897.93,360000000
2010/9/6,11:55:00,7898.83,7898.83,7898.83,7898.83,321000000
2010/9/6,11:56:00,7897.49,7897.49,7897.49,7897.49,309000000
2010/9/6,11:57:00,7898.37,7898.37,7898.37,7898.37,305000000
2010/9/6,11:58:00,7898.83,7898.83,7898.83,7898.83,304000000
2010/9/6,11:59:00,7899.43,7899.43,7899.43,7899.43,284000000
2010/9/6,12:00:00,7899.76,7899.76,7899.76,7899.76,249000000
2010/9/6,12:01:00,7897.52,7897.52,7897.52,7897.52,256000000
2010/9/6,12:02:00,7897.07,7897.07,7897.07,7897.07,287000000
2010/9/6,12:03:00,7897.89,7897.89,7897.89,7897.89,260000000
2010/9/6,12:04:00,7896.60,7896.60,7896.60,7896.60,311000000
2010/9/6,12:05:00,7898.11,7898.11,7898.11,7898.11,338000000
2010/9/6,12:06:00,7897.70,7897.70,7897.70,7897.70,300000000
2010/9/6,12:07:00,7896.60,7896.60,7896.60,7896.60,285000000
2010/9/6,12:08:00,7898.25,7898.25,7898.25,7898.25,367000000
2010/9/6,12:09:00,7895.59,7895.59,7895.59,7895.59,407000000
2010/9/6,12:10:00,7895.78,7895.78,7895.78,7895.78,309000000
2010/9/6,12:11:00,7896.67,7896.67,7896.67,7896.67,281000000
2010/9/6,12:12:00,7896.84,7896.84,7896.84,7896.84,264000000
2010/9/6,12:13:00,7896.72,7896.72,7896.72,7896.72,235000000
2010/9/6,12:14:00,7896.28,7896.28,7896.28,7896.28,222000000
2010/9/6,12:15:00,7896.58,7896.58,7896.58,7896.58,244000000
2010/9/6,12:16:00,7896.34,7896.34,7896.34,7896.34,237000000
2010/9/6,12:17:00,7895.99,7895.99,7895.99,7895.99,261000000
2010/9/6,12:18:00,7894.46,7894.46,7894.46,7894.46,323000000
2010/9/6,12:19:00,7893.62,7893.62,7893.62,7893.62,346000000
2010/9/6,12:20:00,7893.59,7893.59,7893.59,7893.59,312000000
2010/9/6,12:21:00,7892.78,7892.78,7892.78,7892.78,314000000
2010/9/6,12:22:00,7892.72,7892.72,7892.72,7892.72,278000000
2010/9/6,12:23:00,7889.70,7889.70,7889.70,7889.70,238000000
2010/9/6,12:24:00,7889.08,7889.08,7889.08,7889.08,287000000
2010/9/6,12:25:00,7889.74,7889.74,7889.74,7889.74,259000000
2010/9/6,12:26:00,7891.90,7891.90,7891.90,7891.90,296000000
2010/9/6,12:27:00,7887.34,7887.34,7887.34,7887.34,259000000
2010/9/6,12:28:00,7890.45,7890.45,7890.45,7890.45,243000000
2010/9/6,12:29:00,7888.17,7888.17,7888.17,7888.17,255000000
2010/9/6,12:30:00,7888.20,7888.20,7888.20,7888.20,223000000
2010/9/6,12:31:00,7889.17,7889.17,7889.17,7889.17,236000000
2010/9/6,12:32:00,7886.37,7886.37,7886.37,7886.37,202000000
2010/9/6,12:33:00,7887.08,7887.08,7887.08,7887.08,265000000
2010/9/6,12:34:00,7885.38,7885.38,7885.38,7885.38,240000000
2010/9/6,12:35:00,7885.04,7885.04,7885.04,7885.04,259000000
2010/9/6,12:36:00,7887.46,7887.46,7887.46,7887.46,239000000
2010/9/6,12:37:00,7886.63,7886.63,7886.63,7886.63,239000000
2010/9/6,12:38:00,7883.73,7883.73,7883.73,7883.73,222000000
2010/9/6,12:39:00,7884.74,7884.74,7884.74,7884.74,233000000
2010/9/6,12:40:00,7885.80,7885.80,7885.80,7885.80,228000000
2010/9/6,12:41:00,7884.88,7884.88,7884.88,7884.88,242000000
2010/9/6,12:42:00,7884.82,7884.82,7884.82,7884.82,274000000
2010/9/6,12:43:00,7886.03,7886.03,7886.03,7886.03,250000000
2010/9/6,12:44:00,7885.96,7885.96,7885.96,7885.96,239000000
2010/9/6,12:45:00,7886.03,7886.03,7886.03,7886.03,268000000
2010/9/6,12:46:00,7888.94,7888.94,7888.94,7888.94,343000000
2010/9/6,12:47:00,7887.93,7887.93,7887.93,7887.93,322000000
2010/9/6,12:48:00,7887.91,7887.91,7887.91,7887.91,318000000
2010/9/6,12:49:00,7888.72,7888.72,7888.72,7888.72,282000000
2010/9/6,12:50:00,7889.38,7889.38,7889.38,7889.38,262000000
2010/9/6,12:51:00,7888.32,7888.32,7888.32,7888.32,290000000
2010/9/6,12:52:00,7888.70,7888.70,7888.70,7888.70,423000000
2010/9/6,12:53:00,7888.95,7888.95,7888.95,7888.95,495000000
2010/9/6,12:54:00,7889.03,7889.03,7889.03,7889.03,347000000
2010/9/6,12:55:00,7890.87,7890.87,7890.87,7890.87,275000000
2010/9/6,12:56:00,7889.77,7889.77,7889.77,7889.77,267000000
2010/9/6,12:57:00,7890.64,7890.64,7890.64,7890.64,291000000
2010/9/6,12:58:00,7890.41,7890.41,7890.41,7890.41,483000000
2010/9/6,12:59:00,7890.92,7890.92,7890.92,7890.92,413000000
2010/9/6,13:00:00,7891.74,7891.74,7891.74,7891.74,312000000
2010/9/6,13:01:00,7892.15,7892.15,7892.15,7892.15,352000000
2010/9/6,13:02:00,7892.49,7892.49,7892.49,7892.49,325000000
2010/9/6,13:03:00,7892.85,7892.85,7892.85,7892.85,333000000
2010/9/6,13:04:00,7892.49,7892.49,7892.49,7892.49,347000000
2010/9/6,13:05:00,7891.81,7891.81,7891.81,7891.81,389000000
2010/9/6,13:06:00,7896.62,7896.62,7896.62,7896.62,418000000
2010/9/6,13:07:00,7895.41,7895.41,7895.41,7895.41,420000000
2010/9/6,13:08:00,7896.14,7896.14,7896.14,7896.14,377000000
2010/9/6,13:09:00,7895.92,7895.92,7895.92,7895.92,438000000
2010/9/6,13:10:00,7893.18,7893.18,7893.18,7893.18,364000000
2010/9/6,13:11:00,7892.05,7892.05,7892.05,7892.05,415000000
2010/9/6,13:12:00,7893.96,7893.96,7893.96,7893.96,413000000
2010/9/6,13:13:00,7891.27,7891.27,7891.27,7891.27,449000000
2010/9/6,13:14:00,7892.63,7892.63,7892.63,7892.63,461000000
2010/9/6,13:15:00,7892.76,7892.76,7892.76,7892.76,379000000
2010/9/6,13:16:00,7890.08,7890.08,7890.08,7890.08,462000000
2010/9/6,13:17:00,7890.51,7890.51,7890.51,7890.51,516000000
2010/9/6,13:18:00,7889.34,7889.34,7889.34,7889.34,433000000
2010/9/6,13:19:00,7889.11,7889.11,7889.11,7889.11,474000000
2010/9/6,13:20:00,7888.98,7888.98,7888.98,7888.98,511000000
2010/9/6,13:21:00,7889.60,7889.60,7889.60,7889.60,508000000
2010/9/6,13:22:00,7888.76,7888.76,7888.76,7888.76,477000000
2010/9/6,13:23:00,7887.32,7887.32,7887.32,7887.32,708000000
2010/9/6,13:24:00,7886.05,7886.05,7886.05,7886.05,693000000
2010/9/6,13:25:00,7886.77,7886.77,7886.77,7886.77,713000000
2010/9/6,13:26:00,7886.77,7886.77,7886.77,7886.77,0
2010/9/6,13:27:00,7886.77,7886.77,7886.77,7886.77,0
2010/9/6,13:28:00,7886.77,7886.77,7886.77,7886.77,0
2010/9/6,13:29:00,7886.77,7886.77,7886.77,7886.77,0
2010/9/6,13:30:00,7890.95,7890.95,7890.95,7890.95,297032704
2010/9/7,09:01:00,7914.38,7914.38,7914.38,7914.38,3983000064
2010/9/7,09:02:00,7917.10,7917.10,7917.10,7917.10,1380999936
2010/9/7,09:03:00,7918.75,7918.75,7918.75,7918.75,1338000000
2010/9/7,09:04:00,7917.92,7917.92,7917.92,7917.92,1334000000
2010/9/7,09:05:00,7914.94,7914.94,7914.94,7914.94,1180000000
2010/9/7,09:06:00,7910.49,7910.49,7910.49,7910.49,1054000000
2010/9/7,09:07:00,7909.45,7909.45,7909.45,7909.45,1172999936
2010/9/7,09:08:00,7904.47,7904.47,7904.47,7904.47,1203000064
2010/9/7,09:09:00,7903.97,7903.97,7903.97,7903.97,926000000
2010/9/7,09:10:00,7905.21,7905.21,7905.21,7905.21,844000000
2010/9/7,09:11:00,7907.13,7907.13,7907.13,7907.13,893000000
2010/9/7,09:12:00,7909.95,7909.95,7909.95,7909.95,918000000
2010/9/7,09:13:00,7909.94,7909.94,7909.94,7909.94,934000000
2010/9/7,09:14:00,7912.47,7912.47,7912.47,7912.47,963000000
2010/9/7,09:15:00,7913.56,7913.56,7913.56,7913.56,965000000
2010/9/7,09:16:00,7913.21,7913.21,7913.21,7913.21,931000000
2010/9/7,09:17:00,7912.55,7912.55,7912.55,7912.55,890000000
2010/9/7,09:18:00,7914.14,7914.14,7914.14,7914.14,860000000
2010/9/7,09:19:00,7912.68,7912.68,7912.68,7912.68,751000000
2010/9/7,09:20:00,7911.44,7911.44,7911.44,7911.44,681000000
2010/9/7,09:21:00,7909.90,7909.90,7909.90,7909.90,704000000
2010/9/7,09:22:00,7909.19,7909.19,7909.19,7909.19,763000000
2010/9/7,09:23:00,7909.39,7909.39,7909.39,7909.39,751000000
2010/9/7,09:24:00,7907.96,7907.96,7907.96,7907.96,775000000
2010/9/7,09:25:00,7905.70,7905.70,7905.70,7905.70,683000000
2010/9/7,09:26:00,7902.78,7902.78,7902.78,7902.78,729000000
2010/9/7,09:27:00,7901.76,7901.76,7901.76,7901.76,801000000
2010/9/7,09:28:00,7899.95,7899.95,7899.95,7899.95,770000000
2010/9/7,09:29:00,7895.45,7895.45,7895.45,7895.45,897000000
2010/9/7,09:30:00,7895.16,7895.16,7895.16,7895.16,768000000
2010/9/7,09:31:00,7892.64,7892.64,7892.64,7892.64,629000000
2010/9/7,09:32:00,7891.00,7891.00,7891.00,7891.00,721000000
2010/9/7,09:33:00,7888.66,7888.66,7888.66,7888.66,808000000
2010/9/7,09:34:00,7883.05,7883.05,7883.05,7883.05,814000000
2010/9/7,09:35:00,7880.89,7880.89,7880.89,7880.89,769000000
2010/9/7,09:36:00,7880.27,7880.27,7880.27,7880.27,656000000
2010/9/7,09:37:00,7876.67,7876.67,7876.67,7876.67,727000000
2010/9/7,09:38:00,7880.91,7880.91,7880.91,7880.91,682000000
2010/9/7,09:39:00,7878.48,7878.48,7878.48,7878.48,624000000
2010/9/7,09:40:00,7880.80,7880.80,7880.80,7880.80,587000000
2010/9/7,09:41:00,7878.83,7878.83,7878.83,7878.83,542000000
2010/9/7,09:42:00,7881.58,7881.58,7881.58,7881.58,492000000
2010/9/7,09:43:00,7884.07,7884.07,7884.07,7884.07,477000000
2010/9/7,09:44:00,7887.50,7887.50,7887.50,7887.50,501000000
2010/9/7,09:45:00,7888.66,7888.66,7888.66,7888.66,573000000
2010/9/7,09:46:00,7890.45,7890.45,7890.45,7890.45,574000000
2010/9/7,09:47:00,7896.08,7896.08,7896.08,7896.08,711000000
2010/9/7,09:48:00,7897.92,7897.92,7897.92,7897.92,674000000
2010/9/7,09:49:00,7900.79,7900.79,7900.79,7900.79,559000000
2010/9/7,09:50:00,7899.96,7899.96,7899.96,7899.96,481000000
2010/9/7,09:51:00,7901.09,7901.09,7901.09,7901.09,454000000
2010/9/7,09:52:00,7899.90,7899.90,7899.90,7899.90,547000000
2010/9/7,09:53:00,7902.41,7902.41,7902.41,7902.41,414000000
2010/9/7,09:54:00,7899.30,7899.30,7899.30,7899.30,338000000
2010/9/7,09:55:00,7899.40,7899.40,7899.40,7899.40,343000000
2010/9/7,09:56:00,7898.65,7898.65,7898.65,7898.65,317000000
2010/9/7,09:57:00,7898.14,7898.14,7898.14,7898.14,309000000
2010/9/7,09:58:00,7895.94,7895.94,7895.94,7895.94,353000000
2010/9/7,09:59:00,7896.06,7896.06,7896.06,7896.06,311000000
2010/9/7,10:00:00,7894.94,7894.94,7894.94,7894.94,349000000
2010/9/7,10:01:00,7895.04,7895.04,7895.04,7895.04,289000000
2010/9/7,10:02:00,7895.58,7895.58,7895.58,7895.58,309000000
2010/9/7,10:03:00,7895.97,7895.97,7895.97,7895.97,346000000
2010/9/7,10:04:00,7893.76,7893.76,7893.76,7893.76,332000000
2010/9/7,10:05:00,7895.55,7895.55,7895.55,7895.55,385000000
2010/9/7,10:06:00,7896.35,7896.35,7896.35,7896.35,396000000
2010/9/7,10:07:00,7896.86,7896.86,7896.86,7896.86,395000000
2010/9/7,10:08:00,7896.07,7896.07,7896.07,7896.07,385000000
2010/9/7,10:09:00,7896.81,7896.81,7896.81,7896.81,376000000
2010/9/7,10:10:00,7896.03,7896.03,7896.03,7896.03,334000000
2010/9/7,10:11:00,7896.22,7896.22,7896.22,7896.22,313000000
2010/9/7,10:12:00,7896.77,7896.77,7896.77,7896.77,305000000
2010/9/7,10:13:00,7894.40,7894.40,7894.40,7894.40,334000000
2010/9/7,10:14:00,7896.95,7896.95,7896.95,7896.95,294000000
2010/9/7,10:15:00,7896.42,7896.42,7896.42,7896.42,327000000
2010/9/7,10:16:00,7894.72,7894.72,7894.72,7894.72,272000000
2010/9/7,10:17:00,7896.32,7896.32,7896.32,7896.32,296000000
2010/9/7,10:18:00,7895.27,7895.27,7895.27,7895.27,286000000
2010/9/7,10:19:00,7896.64,7896.64,7896.64,7896.64,279000000
2010/9/7,10:20:00,7895.31,7895.31,7895.31,7895.31,259000000
2010/9/7,10:21:00,7894.62,7894.62,7894.62,7894.62,266000000
2010/9/7,10:22:00,7896.96,7896.96,7896.96,7896.96,243000000
2010/9/7,10:23:00,7895.32,7895.32,7895.32,7895.32,240000000
2010/9/7,10:24:00,7895.55,7895.55,7895.55,7895.55,274000000
2010/9/7,10:25:00,7895.50,7895.50,7895.50,7895.50,255000000
2010/9/7,10:26:00,7898.86,7898.86,7898.86,7898.86,286000000
2010/9/7,10:27:00,7896.38,7896.38,7896.38,7896.38,280000000
2010/9/7,10:28:00,7896.13,7896.13,7896.13,7896.13,337000000
2010/9/7,10:29:00,7899.06,7899.06,7899.06,7899.06,387000000
2010/9/7,10:30:00,7898.93,7898.93,7898.93,7898.93,394000000
2010/9/7,10:31:00,7900.06,7900.06,7900.06,7900.06,399000000
2010/9/7,10:32:00,7900.81,7900.81,7900.81,7900.81,496000000
2010/9/7,10:33:00,7902.63,7902.63,7902.63,7902.63,416000000
2010/9/7,10:34:00,7903.57,7903.57,7903.57,7903.57,529000000
2010/9/7,10:35:00,7904.46,7904.46,7904.46,7904.46,392000000
2010/9/7,10:36:00,7905.86,7905.86,7905.86,7905.86,470000000
2010/9/7,10:37:00,7905.98,7905.98,7905.98,7905.98,434000000
2010/9/7,10:38:00,7907.33,7907.33,7907.33,7907.33,573000000
2010/9/7,10:39:00,7908.76,7908.76,7908.76,7908.76,406000000
2010/9/7,10:40:00,7907.32,7907.32,7907.32,7907.32,337000000
2010/9/7,10:41:00,7908.37,7908.37,7908.37,7908.37,338000000
2010/9/7,10:42:00,7908.70,7908.70,7908.70,7908.70,347000000
2010/9/7,10:43:00,7908.61,7908.61,7908.61,7908.61,352000000
2010/9/7,10:44:00,7910.48,7910.48,7910.48,7910.48,312000000
2010/9/7,10:45:00,7909.14,7909.14,7909.14,7909.14,355000000
2010/9/7,10:46:00,7911.01,7911.01,7911.01,7911.01,327000000
2010/9/7,10:47:00,7908.36,7908.36,7908.36,7908.36,285000000
2010/9/7,10:48:00,7910.39,7910.39,7910.39,7910.39,306000000
2010/9/7,10:49:00,7910.93,7910.93,7910.93,7910.93,365000000
2010/9/7,10:50:00,7910.66,7910.66,7910.66,7910.66,381000000
2010/9/7,10:51:00,7908.97,7908.97,7908.97,7908.97,276000000
2010/9/7,10:52:00,7910.67,7910.67,7910.67,7910.67,381000000
2010/9/7,10:53:00,7909.47,7909.47,7909.47,7909.47,402000000
2010/9/7,10:54:00,7912.76,7912.76,7912.76,7912.76,306000000
2010/9/7,10:55:00,7911.64,7911.64,7911.64,7911.64,339000000
2010/9/7,10:56:00,7912.78,7912.78,7912.78,7912.78,336000000
2010/9/7,10:57:00,7913.94,7913.94,7913.94,7913.94,289000000
2010/9/7,10:58:00,7914.40,7914.40,7914.40,7914.40,293000000
2010/9/7,10:59:00,7913.20,7913.20,7913.20,7913.20,290000000
2010/9/7,11:00:00,7913.41,7913.41,7913.41,7913.41,298000000
2010/9/7,11:01:00,7911.46,7911.46,7911.46,7911.46,293000000
2010/9/7,11:02:00,7910.31,7910.31,7910.31,7910.31,263000000
2010/9/7,11:03:00,7911.08,7911.08,7911.08,7911.08,282000000
2010/9/7,11:04:00,7908.78,7908.78,7908.78,7908.78,367000000
2010/9/7,11:05:00,7906.96,7906.96,7906.96,7906.96,356000000
2010/9/7,11:06:00,7906.35,7906.35,7906.35,7906.35,373000000
2010/9/7,11:07:00,7904.97,7904.97,7904.97,7904.97,402000000
2010/9/7,11:08:00,7901.93,7901.93,7901.93,7901.93,452000000
2010/9/7,11:09:00,7902.27,7902.27,7902.27,7902.27,461000000
2010/9/7,11:10:00,7899.80,7899.80,7899.80,7899.80,478000000
2010/9/7,11:11:00,7899.59,7899.59,7899.59,7899.59,456000000
2010/9/7,11:12:00,7898.00,7898.00,7898.00,7898.00,496000000
2010/9/7,11:13:00,7897.49,7897.49,7897.49,7897.49,431000000
2010/9/7,11:14:00,7899.08,7899.08,7899.08,7899.08,395000000
2010/9/7,11:15:00,7899.67,7899.67,7899.67,7899.67,358000000
2010/9/7,11:16:00,7900.55,7900.55,7900.55,7900.55,325000000
2010/9/7,11:17:00,7901.52,7901.52,7901.52,7901.52,284000000
2010/9/7,11:18:00,7901.08,7901.08,7901.08,7901.08,315000000
2010/9/7,11:19:00,7901.92,7901.92,7901.92,7901.92,279000000
2010/9/7,11:20:00,7901.37,7901.37,7901.37,7901.37,294000000
2010/9/7,11:21:00,7902.48,7902.48,7902.48,7902.48,273000000
2010/9/7,11:22:00,7903.13,7903.13,7903.13,7903.13,279000000
2010/9/7,11:23:00,7901.19,7901.19,7901.19,7901.19,252000000
2010/9/7,11:24:00,7903.22,7903.22,7903.22,7903.22,263000000
2010/9/7,11:25:00,7903.61,7903.61,7903.61,7903.61,251000000
2010/9/7,11:26:00,7904.46,7904.46,7904.46,7904.46,242000000
2010/9/7,11:27:00,7905.27,7905.27,7905.27,7905.27,206000000
2010/9/7,11:28:00,7906.20,7906.20,7906.20,7906.20,305000000
2010/9/7,11:29:00,7906.75,7906.75,7906.75,7906.75,420000000
2010/9/7,11:30:00,7909.34,7909.34,7909.34,7909.34,767000000
2010/9/7,11:31:00,7909.96,7909.96,7909.96,7909.96,689000000
2010/9/7,11:32:00,7910.00,7910.00,7910.00,7910.00,567000000
2010/9/7,11:33:00,7912.03,7912.03,7912.03,7912.03,432000000
2010/9/7,11:34:00,7911.57,7911.57,7911.57,7911.57,317000000
2010/9/7,11:35:00,7913.34,7913.34,7913.34,7913.34,377000000
2010/9/7,11:36:00,7912.86,7912.86,7912.86,7912.86,331000000
2010/9/7,11:37:00,7911.18,7911.18,7911.18,7911.18,368000000
2010/9/7,11:38:00,7913.12,7913.12,7913.12,7913.12,337000000
2010/9/7,11:39:00,7914.23,7914.23,7914.23,7914.23,297000000
2010/9/7,11:40:00,7912.03,7912.03,7912.03,7912.03,301000000
2010/9/7,11:41:00,7912.45,7912.45,7912.45,7912.45,292000000
2010/9/7,11:42:00,7912.12,7912.12,7912.12,7912.12,299000000
2010/9/7,11:43:00,7911.39,7911.39,7911.39,7911.39,292000000
2010/9/7,11:44:00,7912.38,7912.38,7912.38,7912.38,352000000
2010/9/7,11:45:00,7911.76,7911.76,7911.76,7911.76,285000000
2010/9/7,11:46:00,7913.60,7913.60,7913.60,7913.60,252000000
2010/9/7,11:47:00,7910.89,7910.89,7910.89,7910.89,300000000
2010/9/7,11:48:00,7912.47,7912.47,7912.47,7912.47,309000000
2010/9/7,11:49:00,7913.85,7913.85,7913.85,7913.85,452000000
2010/9/7,11:50:00,7911.35,7911.35,7911.35,7911.35,284000000
2010/9/7,11:51:00,7913.95,7913.95,7913.95,7913.95,325000000
2010/9/7,11:52:00,7912.75,7912.75,7912.75,7912.75,303000000
2010/9/7,11:53:00,7915.27,7915.27,7915.27,7915.27,338000000
2010/9/7,11:54:00,7915.40,7915.40,7915.40,7915.40,261000000
2010/9/7,11:55:00,7915.04,7915.04,7915.04,7915.04,315000000
2010/9/7,11:56:00,7915.34,7915.34,7915.34,7915.34,424000000
2010/9/7,11:57:00,7916.43,7916.43,7916.43,7916.43,270000000
2010/9/7,11:58:00,7912.69,7912.69,7912.69,7912.69,303000000
2010/9/7,11:59:00,7915.54,7915.54,7915.54,7915.54,253000000
2010/9/7,12:00:00,7914.89,7914.89,7914.89,7914.89,290000000
2010/9/7,12:01:00,7913.64,7913.64,7913.64,7913.64,254000000
2010/9/7,12:02:00,7917.35,7917.35,7917.35,7917.35,241000000
2010/9/7,12:03:00,7916.95,7916.95,7916.95,7916.95,256000000
2010/9/7,12:04:00,7917.83,7917.83,7917.83,7917.83,299000000
2010/9/7,12:05:00,7918.76,7918.76,7918.76,7918.76,395000000
2010/9/7,12:06:00,7919.59,7919.59,7919.59,7919.59,390000000
2010/9/7,12:07:00,7917.58,7917.58,7917.58,7917.58,308000000
2010/9/7,12:08:00,7920.46,7920.46,7920.46,7920.46,327000000
2010/9/7,12:09:00,7917.97,7917.97,7917.97,7917.97,292000000
2010/9/7,12:10:00,7918.83,7918.83,7918.83,7918.83,298000000
2010/9/7,12:11:00,7917.83,7917.83,7917.83,7917.83,322000000
2010/9/7,12:12:00,7920.56,7920.56,7920.56,7920.56,296000000
2010/9/7,12:13:00,7918.23,7918.23,7918.23,7918.23,326000000
2010/9/7,12:14:00,7918.24,7918.24,7918.24,7918.24,335000000
2010/9/7,12:15:00,7920.13,7920.13,7920.13,7920.13,309000000
2010/9/7,12:16:00,7918.56,7918.56,7918.56,7918.56,313000000
2010/9/7,12:17:00,7920.09,7920.09,7920.09,7920.09,260000000
2010/9/7,12:18:00,7921.81,7921.81,7921.81,7921.81,313000000
2010/9/7,12:19:00,7921.08,7921.08,7921.08,7921.08,338000000
2010/9/7,12:20:00,7920.50,7920.50,7920.50,7920.50,348000000
2010/9/7,12:21:00,7922.06,7922.06,7922.06,7922.06,439000000
2010/9/7,12:22:00,7920.56,7920.56,7920.56,7920.56,317000000
2010/9/7,12:23:00,7920.47,7920.47,7920.47,7920.47,277000000
2010/9/7,12:24:00,7919.88,7919.88,7919.88,7919.88,293000000
2010/9/7,12:25:00,7919.87,7919.87,7919.87,7919.87,319000000
2010/9/7,12:26:00,7922.07,7922.07,7922.07,7922.07,270000000
2010/9/7,12:27:00,7920.81,7920.81,7920.81,7920.81,314000000
2010/9/7,12:28:00,7919.13,7919.13,7919.13,7919.13,257000000
2010/9/7,12:29:00,7919.91,7919.91,7919.91,7919.91,327000000
2010/9/7,12:30:00,7917.13,7917.13,7917.13,7917.13,330000000
2010/9/7,12:31:00,7914.70,7914.70,7914.70,7914.70,392000000
2010/9/7,12:32:00,7913.05,7913.05,7913.05,7913.05,504000000
2010/9/7,12:33:00,7910.83,7910.83,7910.83,7910.83,574000000
2010/9/7,12:34:00,7909.14,7909.14,7909.14,7909.14,512000000
2010/9/7,12:35:00,7905.38,7905.38,7905.38,7905.38,490000000
2010/9/7,12:36:00,7905.50,7905.50,7905.50,7905.50,447000000
2010/9/7,12:37:00,7901.73,7901.73,7901.73,7901.73,512000000
2010/9/7,12:38:00,7901.50,7901.50,7901.50,7901.50,545000000
2010/9/7,12:39:00,7903.36,7903.36,7903.36,7903.36,468000000
2010/9/7,12:40:00,7902.95,7902.95,7902.95,7902.95,373000000
2010/9/7,12:41:00,7902.53,7902.53,7902.53,7902.53,358000000
2010/9/7,12:42:00,7900.49,7900.49,7900.49,7900.49,372000000
2010/9/7,12:43:00,7900.40,7900.40,7900.40,7900.40,327000000
2010/9/7,12:44:00,7899.53,7899.53,7899.53,7899.53,385000000
2010/9/7,12:45:00,7902.09,7902.09,7902.09,7902.09,380000000
2010/9/7,12:46:00,7903.56,7903.56,7903.56,7903.56,369000000
2010/9/7,12:47:00,7902.10,7902.10,7902.10,7902.10,284000000
2010/9/7,12:48:00,7902.92,7902.92,7902.92,7902.92,264000000
2010/9/7,12:49:00,7903.06,7903.06,7903.06,7903.06,266000000
2010/9/7,12:50:00,7903.16,7903.16,7903.16,7903.16,238000000
2010/9/7,12:51:00,7901.96,7901.96,7901.96,7901.96,228000000
2010/9/7,12:52:00,7901.49,7901.49,7901.49,7901.49,240000000
2010/9/7,12:53:00,7901.74,7901.74,7901.74,7901.74,302000000
2010/9/7,12:54:00,7901.05,7901.05,7901.05,7901.05,275000000
2010/9/7,12:55:00,7902.08,7902.08,7902.08,7902.08,444000000
2010/9/7,12:56:00,7901.48,7901.48,7901.48,7901.48,414000000
2010/9/7,12:57:00,7902.66,7902.66,7902.66,7902.66,331000000
2010/9/7,12:58:00,7903.04,7903.04,7903.04,7903.04,304000000
2010/9/7,12:59:00,7901.32,7901.32,7901.32,7901.32,276000000
2010/9/7,13:00:00,7901.52,7901.52,7901.52,7901.52,282000000
2010/9/7,13:01:00,7901.33,7901.33,7901.33,7901.33,286000000
2010/9/7,13:02:00,7900.54,7900.54,7900.54,7900.54,323000000
2010/9/7,13:03:00,7900.48,7900.48,7900.48,7900.48,334000000
2010/9/7,13:04:00,7898.08,7898.08,7898.08,7898.08,453000000
2010/9/7,13:05:00,7897.44,7897.44,7897.44,7897.44,421000000
2010/9/7,13:06:00,7898.92,7898.92,7898.92,7898.92,371000000
2010/9/7,13:07:00,7893.84,7893.84,7893.84,7893.84,461000000
2010/9/7,13:08:00,7891.50,7891.50,7891.50,7891.50,501000000
2010/9/7,13:09:00,7888.05,7888.05,7888.05,7888.05,611000000
2010/9/7,13:10:00,7885.96,7885.96,7885.96,7885.96,655000000
2010/9/7,13:11:00,7881.27,7881.27,7881.27,7881.27,779000000
2010/9/7,13:12:00,7879.74,7879.74,7879.74,7879.74,658000000
2010/9/7,13:13:00,7878.59,7878.59,7878.59,7878.59,591000000
2010/9/7,13:14:00,7878.30,7878.30,7878.30,7878.30,619000000
2010/9/7,13:15:00,7878.44,7878.44,7878.44,7878.44,481000000
2010/9/7,13:16:00,7877.25,7877.25,7877.25,7877.25,537000000
2010/9/7,13:17:00,7880.88,7880.88,7880.88,7880.88,508000000
2010/9/7,13:18:00,7879.76,7879.76,7879.76,7879.76,438000000
2010/9/7,13:19:00,7884.15,7884.15,7884.15,7884.15,497000000
2010/9/7,13:20:00,7885.18,7885.18,7885.18,7885.18,478000000
2010/9/7,13:21:00,7882.90,7882.90,7882.90,7882.90,461000000
2010/9/7,13:22:00,7883.22,7883.22,7883.22,7883.22,534000000
2010/9/7,13:23:00,7883.78,7883.78,7883.78,7883.78,554000000
2010/9/7,13:24:00,7886.12,7886.12,7886.12,7886.12,603000000
2010/9/7,13:25:00,7884.93,7884.93,7884.93,7884.93,685000000
2010/9/7,13:26:00,7884.93,7884.93,7884.93,7884.93,0
2010/9/7,13:27:00,7884.93,7884.93,7884.93,7884.93,0
2010/9/7,13:28:00,7884.93,7884.93,7884.93,7884.93,0
2010/9/7,13:29:00,7884.93,7884.93,7884.93,7884.93,0
2010/9/7,13:30:00,7884.40,7884.40,7884.40,7884.40,318032896
2010/9/8,09:01:00,7866.35,7866.35,7866.35,7866.35,3527000064
2010/9/8,09:02:00,7886.07,7886.07,7886.07,7886.07,1235000064
2010/9/8,09:03:00,7892.16,7892.16,7892.16,7892.16,1394000000
2010/9/8,09:04:00,7893.74,7893.74,7893.74,7893.74,1212000000
2010/9/8,09:05:00,7893.72,7893.72,7893.72,7893.72,1020000000
2010/9/8,09:06:00,7890.72,7890.72,7890.72,7890.72,869000000
2010/9/8,09:07:00,7888.43,7888.43,7888.43,7888.43,865000000
2010/9/8,09:08:00,7882.82,7882.82,7882.82,7882.82,740000000
2010/9/8,09:09:00,7882.51,7882.51,7882.51,7882.51,646000000
2010/9/8,09:10:00,7877.30,7877.30,7877.30,7877.30,654000000
2010/9/8,09:11:00,7877.12,7877.12,7877.12,7877.12,687000000
2010/9/8,09:12:00,7875.35,7875.35,7875.35,7875.35,632000000
2010/9/8,09:13:00,7876.92,7876.92,7876.92,7876.92,704000000
2010/9/8,09:14:00,7882.00,7882.00,7882.00,7882.00,661000000
2010/9/8,09:15:00,7882.08,7882.08,7882.08,7882.08,690000000
2010/9/8,09:16:00,7882.84,7882.84,7882.84,7882.84,624000000
2010/9/8,09:17:00,7885.18,7885.18,7885.18,7885.18,645000000
2010/9/8,09:18:00,7885.90,7885.90,7885.90,7885.90,604000000
2010/9/8,09:19:00,7887.94,7887.94,7887.94,7887.94,648000000
2010/9/8,09:20:00,7890.22,7890.22,7890.22,7890.22,702000000
2010/9/8,09:21:00,7891.36,7891.36,7891.36,7891.36,631000000
2010/9/8,09:22:00,7894.32,7894.32,7894.32,7894.32,702000000
2010/9/8,09:23:00,7897.10,7897.10,7897.10,7897.10,764000000
2010/9/8,09:24:00,7898.76,7898.76,7898.76,7898.76,660000000
2010/9/8,09:25:00,7898.75,7898.75,7898.75,7898.75,585000000
2010/9/8,09:26:00,7897.66,7897.66,7897.66,7897.66,550000000
2010/9/8,09:27:00,7896.48,7896.48,7896.48,7896.48,603000000
2010/9/8,09:28:00,7894.50,7894.50,7894.50,7894.50,542000000
2010/9/8,09:29:00,7893.67,7893.67,7893.67,7893.67,612000000
2010/9/8,09:30:00,7892.58,7892.58,7892.58,7892.58,650000000
2010/9/8,09:31:00,7892.63,7892.63,7892.63,7892.63,583000000
2010/9/8,09:32:00,7890.97,7890.97,7890.97,7890.97,539000000
2010/9/8,09:33:00,7892.68,7892.68,7892.68,7892.68,467000000
2010/9/8,09:34:00,7890.29,7890.29,7890.29,7890.29,523000000
2010/9/8,09:35:00,7890.91,7890.91,7890.91,7890.91,492000000
2010/9/8,09:36:00,7890.94,7890.94,7890.94,7890.94,496000000
2010/9/8,09:37:00,7890.69,7890.69,7890.69,7890.69,432000000
2010/9/8,09:38:00,7890.90,7890.90,7890.90,7890.90,439000000
2010/9/8,09:39:00,7892.25,7892.25,7892.25,7892.25,392000000
2010/9/8,09:40:00,7891.05,7891.05,7891.05,7891.05,552000000
2010/9/8,09:41:00,7893.96,7893.96,7893.96,7893.96,490000000
2010/9/8,09:42:00,7893.94,7893.94,7893.94,7893.94,501000000
2010/9/8,09:43:00,7894.47,7894.47,7894.47,7894.47,488000000
2010/9/8,09:44:00,7895.26,7895.26,7895.26,7895.26,499000000
2010/9/8,09:45:00,7894.39,7894.39,7894.39,7894.39,483000000
2010/9/8,09:46:00,7892.20,7892.20,7892.20,7892.20,500000000
2010/9/8,09:47:00,7892.43,7892.43,7892.43,7892.43,442000000
2010/9/8,09:48:00,7893.31,7893.31,7893.31,7893.31,417000000
2010/9/8,09:49:00,7888.39,7888.39,7888.39,7888.39,431000000
2010/9/8,09:50:00,7887.63,7887.63,7887.63,7887.63,431000000
2010/9/8,09:51:00,7886.22,7886.22,7886.22,7886.22,432000000
2010/9/8,09:52:00,7884.11,7884.11,7884.11,7884.11,438000000
2010/9/8,09:53:00,7880.37,7880.37,7880.37,7880.37,432000000
2010/9/8,09:54:00,7875.46,7875.46,7875.46,7875.46,608000000
2010/9/8,09:55:00,7873.85,7873.85,7873.85,7873.85,676000000
2010/9/8,09:56:00,7869.02,7869.02,7869.02,7869.02,771000000
2010/9/8,09:57:00,7866.80,7866.80,7866.80,7866.80,607000000
2010/9/8,09:58:00,7861.74,7861.74,7861.74,7861.74,623000000
2010/9/8,09:59:00,7859.58,7859.58,7859.58,7859.58,536000000
2010/9/8,10:00:00,7860.33,7860.33,7860.33,7860.33,541000000
2010/9/8,10:01:00,7858.74,7858.74,7858.74,7858.74,451000000
2010/9/8,10:02:00,7862.07,7862.07,7862.07,7862.07,396000000
2010/9/8,10:03:00,7863.24,7863.24,7863.24,7863.24,384000000
2010/9/8,10:04:00,7863.97,7863.97,7863.97,7863.97,362000000
2010/9/8,10:05:00,7865.72,7865.72,7865.72,7865.72,324000000
2010/9/8,10:06:00,7866.90,7866.90,7866.90,7866.90,347000000
2010/9/8,10:07:00,7865.77,7865.77,7865.77,7865.77,302000000
2010/9/8,10:08:00,7865.83,7865.83,7865.83,7865.83,349000000
2010/9/8,10:09:00,7867.43,7867.43,7867.43,7867.43,303000000
2010/9/8,10:10:00,7866.57,7866.57,7866.57,7866.57,282000000
2010/9/8,10:11:00,7868.20,7868.20,7868.20,7868.20,273000000
2010/9/8,10:12:00,7865.36,7865.36,7865.36,7865.36,318000000
2010/9/8,10:13:00,7861.50,7861.50,7861.50,7861.50,460000000
2010/9/8,10:14:00,7860.57,7860.57,7860.57,7860.57,450000000
2010/9/8,10:15:00,7857.34,7857.34,7857.34,7857.34,485000000
2010/9/8,10:16:00,7854.33,7854.33,7854.33,7854.33,515000000
2010/9/8,10:17:00,7849.00,7849.00,7849.00,7849.00,653000000
2010/9/8,10:18:00,7848.08,7848.08,7848.08,7848.08,591000000
2010/9/8,10:19:00,7844.94,7844.94,7844.94,7844.94,567000000
2010/9/8,10:20:00,7845.68,7845.68,7845.68,7845.68,482000000
2010/9/8,10:21:00,7846.05,7846.05,7846.05,7846.05,462000000
2010/9/8,10:22:00,7845.96,7845.96,7845.96,7845.96,409000000
2010/9/8,10:23:00,7846.39,7846.39,7846.39,7846.39,331000000
2010/9/8,10:24:00,7848.84,7848.84,7848.84,7848.84,378000000
2010/9/8,10:25:00,7848.30,7848.30,7848.30,7848.30,317000000
2010/9/8,10:26:00,7848.93,7848.93,7848.93,7848.93,337000000
2010/9/8,10:27:00,7849.44,7849.44,7849.44,7849.44,260000000
2010/9/8,10:28:00,7850.67,7850.67,7850.67,7850.67,278000000
2010/9/8,10:29:00,7851.10,7851.10,7851.10,7851.10,311000000
2010/9/8,10:30:00,7853.09,7853.09,7853.09,7853.09,261000000
2010/9/8,10:31:00,7854.91,7854.91,7854.91,7854.91,277000000
2010/9/8,10:32:00,7854.23,7854.23,7854.23,7854.23,301000000
2010/9/8,10:33:00,7854.80,7854.80,7854.80,7854.80,273000000
2010/9/8,10:34:00,7854.62,7854.62,7854.62,7854.62,278000000
2010/9/8,10:35:00,7855.35,7855.35,7855.35,7855.35,248000000
2010/9/8,10:36:00,7854.62,7854.62,7854.62,7854.62,288000000
2010/9/8,10:37:00,7855.85,7855.85,7855.85,7855.85,296000000
2010/9/8,10:38:00,7855.76,7855.76,7855.76,7855.76,272000000
2010/9/8,10:39:00,7857.92,7857.92,7857.92,7857.92,291000000
2010/9/8,10:40:00,7859.08,7859.08,7859.08,7859.08,314000000
2010/9/8,10:41:00,7860.42,7860.42,7860.42,7860.42,303000000
2010/9/8,10:42:00,7858.81,7858.81,7858.81,7858.81,301000000
2010/9/8,10:43:00,7860.34,7860.34,7860.34,7860.34,265000000
2010/9/8,10:44:00,7859.97,7859.97,7859.97,7859.97,276000000
2010/9/8,10:45:00,7857.87,7857.87,7857.87,7857.87,240000000
2010/9/8,10:46:00,7858.23,7858.23,7858.23,7858.23,287000000
2010/9/8,10:47:00,7859.88,7859.88,7859.88,7859.88,318000000
2010/9/8,10:48:00,7857.38,7857.38,7857.38,7857.38,254000000
2010/9/8,10:49:00,7857.48,7857.48,7857.48,7857.48,306000000
2010/9/8,10:50:00,7856.93,7856.93,7856.93,7856.93,339000000
2010/9/8,10:51:00,7857.13,7857.13,7857.13,7857.13,257000000
2010/9/8,10:52:00,7857.57,7857.57,7857.57,7857.57,209000000
2010/9/8,10:53:00,7858.08,7858.08,7858.08,7858.08,229000000
2010/9/8,10:54:00,7858.98,7858.98,7858.98,7858.98,198000000
2010/9/8,10:55:00,7859.14,7859.14,7859.14,7859.14,259000000
2010/9/8,10:56:00,7860.07,7860.07,7860.07,7860.07,229000000
2010/9/8,10:57:00,7859.67,7859.67,7859.67,7859.67,258000000
2010/9/8,10:58:00,7860.41,7860.41,7860.41,7860.41,301000000
2010/9/8,10:59:00,7863.12,7863.12,7863.12,7863.12,327000000
2010/9/8,11:00:00,7862.98,7862.98,7862.98,7862.98,290000000
2010/9/8,11:01:00,7863.29,7863.29,7863.29,7863.29,307000000
2010/9/8,11:02:00,7863.01,7863.01,7863.01,7863.01,264000000
2010/9/8,11:03:00,7864.43,7864.43,7864.43,7864.43,256000000
2010/9/8,11:04:00,7866.52,7866.52,7866.52,7866.52,361000000
2010/9/8,11:05:00,7866.96,7866.96,7866.96,7866.96,343000000
2010/9/8,11:06:00,7869.70,7869.70,7869.70,7869.70,346000000
2010/9/8,11:07:00,7870.08,7870.08,7870.08,7870.08,300000000
2010/9/8,11:08:00,7869.59,7869.59,7869.59,7869.59,348000000
2010/9/8,11:09:00,7872.53,7872.53,7872.53,7872.53,434000000
2010/9/8,11:10:00,7875.32,7875.32,7875.32,7875.32,431000000
2010/9/8,11:11:00,7876.65,7876.65,7876.65,7876.65,357000000
2010/9/8,11:12:00,7876.45,7876.45,7876.45,7876.45,336000000
2010/9/8,11:13:00,7876.94,7876.94,7876.94,7876.94,327000000
2010/9/8,11:14:00,7875.77,7875.77,7875.77,7875.77,308000000
2010/9/8,11:15:00,7875.69,7875.69,7875.69,7875.69,265000000
2010/9/8,11:16:00,7874.00,7874.00,7874.00,7874.00,302000000
2010/9/8,11:17:00,7874.09,7874.09,7874.09,7874.09,363000000
2010/9/8,11:18:00,7874.27,7874.27,7874.27,7874.27,333000000
2010/9/8,11:19:00,7875.52,7875.52,7875.52,7875.52,311000000
2010/9/8,11:20:00,7874.14,7874.14,7874.14,7874.14,285000000
2010/9/8,11:21:00,7874.90,7874.90,7874.90,7874.90,355000000
2010/9/8,11:22:00,7876.49,7876.49,7876.49,7876.49,350000000
2010/9/8,11:23:00,7875.00,7875.00,7875.00,7875.00,252000000
2010/9/8,11:24:00,7874.88,7874.88,7874.88,7874.88,247000000
2010/9/8,11:25:00,7877.57,7877.57,7877.57,7877.57,312000000
2010/9/8,11:26:00,7875.32,7875.32,7875.32,7875.32,424000000
2010/9/8,11:27:00,7875.33,7875.33,7875.33,7875.33,274000000
2010/9/8,11:28:00,7876.45,7876.45,7876.45,7876.45,271000000
2010/9/8,11:29:00,7876.09,7876.09,7876.09,7876.09,271000000
2010/9/8,11:30:00,7879.91,7879.91,7879.91,7879.91,283000000
2010/9/8,11:31:00,7879.09,7879.09,7879.09,7879.09,274000000
2010/9/8,11:32:00,7877.37,7877.37,7877.37,7877.37,229000000
2010/9/8,11:33:00,7878.49,7878.49,7878.49,7878.49,267000000
2010/9/8,11:34:00,7879.19,7879.19,7879.19,7879.19,242000000
2010/9/8,11:35:00,7877.93,7877.93,7877.93,7877.93,331000000
2010/9/8,11:36:00,7875.12,7875.12,7875.12,7875.12,273000000
2010/9/8,11:37:00,7876.02,7876.02,7876.02,7876.02,233000000
2010/9/8,11:38:00,7871.43,7871.43,7871.43,7871.43,402000000
2010/9/8,11:39:00,7871.11,7871.11,7871.11,7871.11,244000000
2010/9/8,11:40:00,7868.60,7868.60,7868.60,7868.60,445000000
2010/9/8,11:41:00,7867.55,7867.55,7867.55,7867.55,384000000
2010/9/8,11:42:00,7868.58,7868.58,7868.58,7868.58,325000000
2010/9/8,11:43:00,7867.96,7867.96,7867.96,7867.96,340000000
2010/9/8,11:44:00,7865.99,7865.99,7865.99,7865.99,302000000
2010/9/8,11:45:00,7865.26,7865.26,7865.26,7865.26,392000000
2010/9/8,11:46:00,7863.11,7863.11,7863.11,7863.11,313000000
2010/9/8,11:47:00,7863.37,7863.37,7863.37,7863.37,278000000
2010/9/8,11:48:00,7864.18,7864.18,7864.18,7864.18,270000000
2010/9/8,11:49:00,7863.36,7863.36,7863.36,7863.36,334000000
2010/9/8,11:50:00,7858.67,7858.67,7858.67,7858.67,298000000
2010/9/8,11:51:00,7855.22,7855.22,7855.22,7855.22,503000000
2010/9/8,11:52:00,7846.75,7846.75,7846.75,7846.75,1023000000
2010/9/8,11:53:00,7838.87,7838.87,7838.87,7838.87,912000000
2010/9/8,11:54:00,7838.84,7838.84,7838.84,7838.84,693000000
2010/9/8,11:55:00,7835.66,7835.66,7835.66,7835.66,664000000
2010/9/8,11:56:00,7833.87,7833.87,7833.87,7833.87,555000000
2010/9/8,11:57:00,7834.63,7834.63,7834.63,7834.63,491000000
2010/9/8,11:58:00,7838.75,7838.75,7838.75,7838.75,386000000
2010/9/8,11:59:00,7839.94,7839.94,7839.94,7839.94,347000000
2010/9/8,12:00:00,7841.34,7841.34,7841.34,7841.34,331000000
2010/9/8,12:01:00,7840.00,7840.00,7840.00,7840.00,309000000
2010/9/8,12:02:00,7840.57,7840.57,7840.57,7840.57,226000000
2010/9/8,12:03:00,7843.04,7843.04,7843.04,7843.04,229000000
2010/9/8,12:04:00,7841.55,7841.55,7841.55,7841.55,271000000
2010/9/8,12:05:00,7844.09,7844.09,7844.09,7844.09,222000000
2010/9/8,12:06:00,7844.23,7844.23,7844.23,7844.23,193000000
2010/9/8,12:07:00,7842.16,7842.16,7842.16,7842.16,203000000
2010/9/8,12:08:00,7845.60,7845.60,7845.60,7845.60,201000000
2010/9/8,12:09:00,7846.26,7846.26,7846.26,7846.26,202000000
2010/9/8,12:10:00,7845.19,7845.19,7845.19,7845.19,217000000
2010/9/8,12:11:00,7843.91,7843.91,7843.91,7843.91,185000000
2010/9/8,12:12:00,7845.88,7845.88,7845.88,7845.88,201000000
2010/9/8,12:13:00,7842.78,7842.78,7842.78,7842.78,229000000
2010/9/8,12:14:00,7841.64,7841.64,7841.64,7841.64,248000000
2010/9/8,12:15:00,7839.45,7839.45,7839.45,7839.45,308000000
2010/9/8,12:16:00,7842.10,7842.10,7842.10,7842.10,222000000
2010/9/8,12:17:00,7838.57,7838.57,7838.57,7838.57,216000000
2010/9/8,12:18:00,7840.51,7840.51,7840.51,7840.51,246000000
2010/9/8,12:19:00,7837.73,7837.73,7837.73,7837.73,219000000
2010/9/8,12:20:00,7836.22,7836.22,7836.22,7836.22,227000000
2010/9/8,12:21:00,7836.57,7836.57,7836.57,7836.57,231000000
2010/9/8,12:22:00,7835.36,7835.36,7835.36,7835.36,279000000
2010/9/8,12:23:00,7835.51,7835.51,7835.51,7835.51,292000000
2010/9/8,12:24:00,7834.95,7834.95,7834.95,7834.95,255000000
2010/9/8,12:25:00,7834.44,7834.44,7834.44,7834.44,338000000
2010/9/8,12:26:00,7834.29,7834.29,7834.29,7834.29,319000000
2010/9/8,12:27:00,7831.79,7831.79,7831.79,7831.79,362000000
2010/9/8,12:28:00,7829.69,7829.69,7829.69,7829.69,388000000
2010/9/8,12:29:00,7829.42,7829.42,7829.42,7829.42,404000000
2010/9/8,12:30:00,7828.47,7828.47,7828.47,7828.47,495000000
2010/9/8,12:31:00,7825.94,7825.94,7825.94,7825.94,422000000
2010/9/8,12:32:00,7825.02,7825.02,7825.02,7825.02,407000000
2010/9/8,12:33:00,7824.65,7824.65,7824.65,7824.65,384000000
2010/9/8,12:34:00,7827.13,7827.13,7827.13,7827.13,395000000
2010/9/8,12:35:00,7827.94,7827.94,7827.94,7827.94,320000000
2010/9/8,12:36:00,7829.24,7829.24,7829.24,7829.24,292000000
2010/9/8,12:37:00,7827.40,7827.40,7827.40,7827.40,283000000
2010/9/8,12:38:00,7830.06,7830.06,7830.06,7830.06,269000000
2010/9/8,12:39:00,7831.46,7831.46,7831.46,7831.46,287000000
2010/9/8,12:40:00,7835.09,7835.09,7835.09,7835.09,415000000
2010/9/8,12:41:00,7838.05,7838.05,7838.05,7838.05,253000000
2010/9/8,12:42:00,7839.33,7839.33,7839.33,7839.33,264000000
2010/9/8,12:43:00,7837.56,7837.56,7837.56,7837.56,287000000
2010/9/8,12:44:00,7841.54,7841.54,7841.54,7841.54,263000000
2010/9/8,12:45:00,7839.28,7839.28,7839.28,7839.28,274000000
2010/9/8,12:46:00,7841.19,7841.19,7841.19,7841.19,175000000
2010/9/8,12:47:00,7840.41,7840.41,7840.41,7840.41,198000000
2010/9/8,12:48:00,7839.98,7839.98,7839.98,7839.98,191000000
2010/9/8,12:49:00,7841.10,7841.10,7841.10,7841.10,201000000
2010/9/8,12:50:00,7840.09,7840.09,7840.09,7840.09,224000000
2010/9/8,12:51:00,7842.10,7842.10,7842.10,7842.10,195000000
2010/9/8,12:52:00,7837.67,7837.67,7837.67,7837.67,331000000
2010/9/8,12:53:00,7837.86,7837.86,7837.86,7837.86,268000000
2010/9/8,12:54:00,7838.10,7838.10,7838.10,7838.10,231000000
2010/9/8,12:55:00,7838.62,7838.62,7838.62,7838.62,256000000
2010/9/8,12:56:00,7839.53,7839.53,7839.53,7839.53,265000000
2010/9/8,12:57:00,7837.13,7837.13,7837.13,7837.13,247000000
2010/9/8,12:58:00,7838.82,7838.82,7838.82,7838.82,274000000
2010/9/8,12:59:00,7838.86,7838.86,7838.86,7838.86,244000000
2010/9/8,13:00:00,7838.91,7838.91,7838.91,7838.91,281000000
2010/9/8,13:01:00,7839.70,7839.70,7839.70,7839.70,302000000
2010/9/8,13:02:00,7839.08,7839.08,7839.08,7839.08,267000000
2010/9/8,13:03:00,7839.76,7839.76,7839.76,7839.76,285000000
2010/9/8,13:04:00,7838.28,7838.28,7838.28,7838.28,267000000
2010/9/8,13:05:00,7839.95,7839.95,7839.95,7839.95,282000000
2010/9/8,13:06:00,7839.72,7839.72,7839.72,7839.72,281000000
2010/9/8,13:07:00,7839.31,7839.31,7839.31,7839.31,342000000
2010/9/8,13:08:00,7840.59,7840.59,7840.59,7840.59,261000000
2010/9/8,13:09:00,7836.95,7836.95,7836.95,7836.95,394000000
2010/9/8,13:10:00,7836.55,7836.55,7836.55,7836.55,299000000
2010/9/8,13:11:00,7838.68,7838.68,7838.68,7838.68,360000000
2010/9/8,13:12:00,7837.23,7837.23,7837.23,7837.23,350000000
2010/9/8,13:13:00,7838.34,7838.34,7838.34,7838.34,294000000
2010/9/8,13:14:00,7837.63,7837.63,7837.63,7837.63,314000000
2010/9/8,13:15:00,7834.97,7834.97,7834.97,7834.97,338000000
2010/9/8,13:16:00,7835.43,7835.43,7835.43,7835.43,397000000
2010/9/8,13:17:00,7834.90,7834.90,7834.90,7834.90,340000000
2010/9/8,13:18:00,7835.98,7835.98,7835.98,7835.98,374000000
2010/9/8,13:19:00,7836.04,7836.04,7836.04,7836.04,403000000
2010/9/8,13:20:00,7835.15,7835.15,7835.15,7835.15,369000000
2010/9/8,13:21:00,7839.50,7839.50,7839.50,7839.50,432000000
2010/9/8,13:22:00,7838.22,7838.22,7838.22,7838.22,536000000
2010/9/8,13:23:00,7841.23,7841.23,7841.23,7841.23,578000000
2010/9/8,13:24:00,7841.99,7841.99,7841.99,7841.99,599000000
2010/9/8,13:25:00,7842.82,7842.82,7842.82,7842.82,625000000
2010/9/8,13:26:00,7842.82,7842.82,7842.82,7842.82,0
2010/9/8,13:27:00,7842.82,7842.82,7842.82,7842.82,0
2010/9/8,13:28:00,7842.82,7842.82,7842.82,7842.82,0
2010/9/8,13:29:00,7842.82,7842.82,7842.82,7842.82,0
2010/9/8,13:30:00,7851.31,7851.31,7851.31,7851.31,900032512
2010/9/9,09:01:00,7901.83,7901.83,7901.83,7901.83,3609999872
2010/9/9,09:02:00,7903.47,7903.47,7903.47,7903.47,1248000000
2010/9/9,09:03:00,7900.51,7900.51,7900.51,7900.51,1263000064
2010/9/9,09:04:00,7900.46,7900.46,7900.46,7900.46,1250000000
2010/9/9,09:05:00,7898.56,7898.56,7898.56,7898.56,947000000
2010/9/9,09:06:00,7897.62,7897.62,7897.62,7897.62,833000000
2010/9/9,09:07:00,7898.08,7898.08,7898.08,7898.08,763000000
2010/9/9,09:08:00,7899.09,7899.09,7899.09,7899.09,809000000
2010/9/9,09:09:00,7896.45,7896.45,7896.45,7896.45,847000000
2010/9/9,09:10:00,7897.88,7897.88,7897.88,7897.88,831000000
2010/9/9,09:11:00,7897.20,7897.20,7897.20,7897.20,841000000
2010/9/9,09:12:00,7895.48,7895.48,7895.48,7895.48,776000000
2010/9/9,09:13:00,7897.09,7897.09,7897.09,7897.09,843000000
2010/9/9,09:14:00,7895.98,7895.98,7895.98,7895.98,816000000
2010/9/9,09:15:00,7895.50,7895.50,7895.50,7895.50,754000000
2010/9/9,09:16:00,7893.31,7893.31,7893.31,7893.31,660000000
2010/9/9,09:17:00,7892.92,7892.92,7892.92,7892.92,699000000
2010/9/9,09:18:00,7891.48,7891.48,7891.48,7891.48,590000000
2010/9/9,09:19:00,7887.10,7887.10,7887.10,7887.10,593000000
2010/9/9,09:20:00,7886.18,7886.18,7886.18,7886.18,567000000
2010/9/9,09:21:00,7883.08,7883.08,7883.08,7883.08,659000000
2010/9/9,09:22:00,7884.01,7884.01,7884.01,7884.01,560000000
2010/9/9,09:23:00,7883.55,7883.55,7883.55,7883.55,616000000
2010/9/9,09:24:00,7883.12,7883.12,7883.12,7883.12,698000000
2010/9/9,09:25:00,7883.74,7883.74,7883.74,7883.74,766000000
2010/9/9,09:26:00,7885.64,7885.64,7885.64,7885.64,694000000
2010/9/9,09:27:00,7888.50,7888.50,7888.50,7888.50,728000000
2010/9/9,09:28:00,7888.72,7888.72,7888.72,7888.72,723000000
2010/9/9,09:29:00,7889.41,7889.41,7889.41,7889.41,785000000
2010/9/9,09:30:00,7892.70,7892.70,7892.70,7892.70,814000000
2010/9/9,09:31:00,7890.64,7890.64,7890.64,7890.64,738000000
2010/9/9,09:32:00,7889.51,7889.51,7889.51,7889.51,651000000
2010/9/9,09:33:00,7890.19,7890.19,7890.19,7890.19,630000000
2010/9/9,09:34:00,7886.56,7886.56,7886.56,7886.56,690000000
2010/9/9,09:35:00,7886.29,7886.29,7886.29,7886.29,532000000
2010/9/9,09:36:00,7887.30,7887.30,7887.30,7887.30,586000000
2010/9/9,09:37:00,7887.74,7887.74,7887.74,7887.74,536000000
2010/9/9,09:38:00,7886.48,7886.48,7886.48,7886.48,567000000
2010/9/9,09:39:00,7885.39,7885.39,7885.39,7885.39,674000000
2010/9/9,09:40:00,7884.95,7884.95,7884.95,7884.95,710000000
2010/9/9,09:41:00,7883.48,7883.48,7883.48,7883.48,554000000
2010/9/9,09:42:00,7881.57,7881.57,7881.57,7881.57,673000000
2010/9/9,09:43:00,7878.50,7878.50,7878.50,7878.50,546000000
2010/9/9,09:44:00,7877.03,7877.03,7877.03,7877.03,542000000
2010/9/9,09:45:00,7877.17,7877.17,7877.17,7877.17,518000000
2010/9/9,09:46:00,7873.20,7873.20,7873.20,7873.20,566000000
2010/9/9,09:47:00,7878.85,7878.85,7878.85,7878.85,552000000
2010/9/9,09:48:00,7879.13,7879.13,7879.13,7879.13,544000000
2010/9/9,09:49:00,7880.79,7880.79,7880.79,7880.79,496000000
2010/9/9,09:50:00,7879.62,7879.62,7879.62,7879.62,560000000
2010/9/9,09:51:00,7877.78,7877.78,7877.78,7877.78,462000000
2010/9/9,09:52:00,7877.54,7877.54,7877.54,7877.54,564000000
2010/9/9,09:53:00,7880.30,7880.30,7880.30,7880.30,564000000
2010/9/9,09:54:00,7878.61,7878.61,7878.61,7878.61,543000000
2010/9/9,09:55:00,7879.37,7879.37,7879.37,7879.37,528000000
2010/9/9,09:56:00,7879.84,7879.84,7879.84,7879.84,476000000
2010/9/9,09:57:00,7880.13,7880.13,7880.13,7880.13,400000000
2010/9/9,09:58:00,7878.50,7878.50,7878.50,7878.50,401000000
2010/9/9,09:59:00,7875.51,7875.51,7875.51,7875.51,457000000
2010/9/9,10:00:00,7872.75,7872.75,7872.75,7872.75,565000000
2010/9/9,10:01:00,7871.15,7871.15,7871.15,7871.15,440000000
2010/9/9,10:02:00,7870.96,7870.96,7870.96,7870.96,415000000
2010/9/9,10:03:00,7869.52,7869.52,7869.52,7869.52,451000000
2010/9/9,10:04:00,7864.62,7864.62,7864.62,7864.62,380000000
2010/9/9,10:05:00,7865.14,7865.14,7865.14,7865.14,514000000
2010/9/9,10:06:00,7862.58,7862.58,7862.58,7862.58,740000000
2010/9/9,10:07:00,7857.58,7857.58,7857.58,7857.58,734000000
2010/9/9,10:08:00,7860.63,7860.63,7860.63,7860.63,748000000
2010/9/9,10:09:00,7861.78,7861.78,7861.78,7861.78,640000000
2010/9/9,10:10:00,7866.50,7866.50,7866.50,7866.50,583000000
2010/9/9,10:11:00,7866.81,7866.81,7866.81,7866.81,500000000
2010/9/9,10:12:00,7869.50,7869.50,7869.50,7869.50,439000000
2010/9/9,10:13:00,7873.14,7873.14,7873.14,7873.14,398000000
2010/9/9,10:14:00,7872.78,7872.78,7872.78,7872.78,343000000
2010/9/9,10:15:00,7868.71,7868.71,7868.71,7868.71,282000000
2010/9/9,10:16:00,7869.10,7869.10,7869.10,7869.10,316000000
2010/9/9,10:17:00,7867.29,7867.29,7867.29,7867.29,353000000
2010/9/9,10:18:00,7870.12,7870.12,7870.12,7870.12,303000000
2010/9/9,10:19:00,7867.46,7867.46,7867.46,7867.46,404000000
2010/9/9,10:20:00,7867.82,7867.82,7867.82,7867.82,367000000
2010/9/9,10:21:00,7866.64,7866.64,7866.64,7866.64,394000000
2010/9/9,10:22:00,7864.73,7864.73,7864.73,7864.73,347000000
2010/9/9,10:23:00,7865.00,7865.00,7865.00,7865.00,346000000
2010/9/9,10:24:00,7863.45,7863.45,7863.45,7863.45,292000000
2010/9/9,10:25:00,7860.65,7860.65,7860.65,7860.65,310000000
2010/9/9,10:26:00,7857.46,7857.46,7857.46,7857.46,437000000
2010/9/9,10:27:00,7853.21,7853.21,7853.21,7853.21,630000000
2010/9/9,10:28:00,7851.48,7851.48,7851.48,7851.48,558000000
2010/9/9,10:29:00,7849.00,7849.00,7849.00,7849.00,775000000
2010/9/9,10:30:00,7846.63,7846.63,7846.63,7846.63,627000000
2010/9/9,10:31:00,7842.92,7842.92,7842.92,7842.92,671000000
2010/9/9,10:32:00,7840.56,7840.56,7840.56,7840.56,622000000
2010/9/9,10:33:00,7842.49,7842.49,7842.49,7842.49,617000000
2010/9/9,10:34:00,7844.34,7844.34,7844.34,7844.34,589000000
2010/9/9,10:35:00,7849.55,7849.55,7849.55,7849.55,483000000
2010/9/9,10:36:00,7847.73,7847.73,7847.73,7847.73,377000000
2010/9/9,10:37:00,7852.07,7852.07,7852.07,7852.07,355000000
2010/9/9,10:38:00,7850.08,7850.08,7850.08,7850.08,364000000
2010/9/9,10:39:00,7854.27,7854.27,7854.27,7854.27,330000000
2010/9/9,10:40:00,7853.36,7853.36,7853.36,7853.36,289000000
2010/9/9,10:41:00,7856.20,7856.20,7856.20,7856.20,253000000
2010/9/9,10:42:00,7857.40,7857.40,7857.40,7857.40,352000000
2010/9/9,10:43:00,7857.78,7857.78,7857.78,7857.78,331000000
2010/9/9,10:44:00,7856.71,7856.71,7856.71,7856.71,262000000
2010/9/9,10:45:00,7858.89,7858.89,7858.89,7858.89,239000000
2010/9/9,10:46:00,7858.10,7858.10,7858.10,7858.10,243000000
2010/9/9,10:47:00,7858.09,7858.09,7858.09,7858.09,234000000
2010/9/9,10:48:00,7858.33,7858.33,7858.33,7858.33,278000000
2010/9/9,10:49:00,7857.23,7857.23,7857.23,7857.23,255000000
2010/9/9,10:50:00,7858.52,7858.52,7858.52,7858.52,216000000
2010/9/9,10:51:00,7857.62,7857.62,7857.62,7857.62,207000000
2010/9/9,10:52:00,7858.11,7858.11,7858.11,7858.11,209000000
2010/9/9,10:53:00,7858.92,7858.92,7858.92,7858.92,207000000
2010/9/9,10:54:00,7859.75,7859.75,7859.75,7859.75,192000000
2010/9/9,10:55:00,7859.00,7859.00,7859.00,7859.00,212000000
2010/9/9,10:56:00,7858.15,7858.15,7858.15,7858.15,229000000
2010/9/9,10:57:00,7859.32,7859.32,7859.32,7859.32,283000000
2010/9/9,10:58:00,7859.41,7859.41,7859.41,7859.41,287000000
2010/9/9,10:59:00,7859.48,7859.48,7859.48,7859.48,260000000
2010/9/9,11:00:00,7860.56,7860.56,7860.56,7860.56,263000000
2010/9/9,11:01:00,7864.46,7864.46,7864.46,7864.46,263000000
2010/9/9,11:02:00,7861.75,7861.75,7861.75,7861.75,269000000
2010/9/9,11:03:00,7864.80,7864.80,7864.80,7864.80,293000000
2010/9/9,11:04:00,7865.23,7865.23,7865.23,7865.23,297000000
2010/9/9,11:05:00,7867.34,7867.34,7867.34,7867.34,324000000
2010/9/9,11:06:00,7866.20,7866.20,7866.20,7866.20,366000000
2010/9/9,11:07:00,7866.76,7866.76,7866.76,7866.76,330000000
2010/9/9,11:08:00,7866.38,7866.38,7866.38,7866.38,433000000
2010/9/9,11:09:00,7865.23,7865.23,7865.23,7865.23,359000000
2010/9/9,11:10:00,7867.29,7867.29,7867.29,7867.29,304000000
2010/9/9,11:11:00,7867.73,7867.73,7867.73,7867.73,313000000
2010/9/9,11:12:00,7866.75,7866.75,7866.75,7866.75,312000000
2010/9/9,11:13:00,7867.67,7867.67,7867.67,7867.67,351000000
2010/9/9,11:14:00,7868.54,7868.54,7868.54,7868.54,374000000
2010/9/9,11:15:00,7867.18,7867.18,7867.18,7867.18,365000000
2010/9/9,11:16:00,7867.25,7867.25,7867.25,7867.25,380000000
2010/9/9,11:17:00,7868.46,7868.46,7868.46,7868.46,418000000
2010/9/9,11:18:00,7868.10,7868.10,7868.10,7868.10,304000000
2010/9/9,11:19:00,7864.96,7864.96,7864.96,7864.96,249000000
2010/9/9,11:20:00,7864.53,7864.53,7864.53,7864.53,268000000
2010/9/9,11:21:00,7865.92,7865.92,7865.92,7865.92,335000000
2010/9/9,11:22:00,7861.63,7861.63,7861.63,7861.63,269000000
2010/9/9,11:23:00,7861.70,7861.70,7861.70,7861.70,343000000
2010/9/9,11:24:00,7857.13,7857.13,7857.13,7857.13,415000000
2010/9/9,11:25:00,7855.04,7855.04,7855.04,7855.04,384000000
2010/9/9,11:26:00,7852.56,7852.56,7852.56,7852.56,440000000
2010/9/9,11:27:00,7851.00,7851.00,7851.00,7851.00,321000000
2010/9/9,11:28:00,7849.51,7849.51,7849.51,7849.51,367000000
2010/9/9,11:29:00,7847.05,7847.05,7847.05,7847.05,265000000
2010/9/9,11:30:00,7847.82,7847.82,7847.82,7847.82,266000000
2010/9/9,11:31:00,7847.43,7847.43,7847.43,7847.43,313000000
2010/9/9,11:32:00,7846.44,7846.44,7846.44,7846.44,294000000
2010/9/9,11:33:00,7847.96,7847.96,7847.96,7847.96,256000000
2010/9/9,11:34:00,7846.57,7846.57,7846.57,7846.57,291000000
2010/9/9,11:35:00,7847.20,7847.20,7847.20,7847.20,247000000
2010/9/9,11:36:00,7849.26,7849.26,7849.26,7849.26,234000000
2010/9/9,11:37:00,7847.26,7847.26,7847.26,7847.26,215000000
2010/9/9,11:38:00,7847.46,7847.46,7847.46,7847.46,215000000
2010/9/9,11:39:00,7849.70,7849.70,7849.70,7849.70,230000000
2010/9/9,11:40:00,7848.53,7848.53,7848.53,7848.53,225000000
2010/9/9,11:41:00,7848.75,7848.75,7848.75,7848.75,207000000
2010/9/9,11:42:00,7847.13,7847.13,7847.13,7847.13,217000000
2010/9/9,11:43:00,7846.93,7846.93,7846.93,7846.93,186000000
2010/9/9,11:44:00,7849.12,7849.12,7849.12,7849.12,221000000
2010/9/9,11:45:00,7845.16,7845.16,7845.16,7845.16,307000000
2010/9/9,11:46:00,7844.10,7844.10,7844.10,7844.10,282000000
2010/9/9,11:47:00,7842.11,7842.11,7842.11,7842.11,334000000
2010/9/9,11:48:00,7840.82,7840.82,7840.82,7840.82,368000000
2010/9/9,11:49:00,7838.24,7838.24,7838.24,7838.24,393000000
2010/9/9,11:50:00,7834.21,7834.21,7834.21,7834.21,760000000
2010/9/9,11:51:00,7831.61,7831.61,7831.61,7831.61,526000000
2010/9/9,11:52:00,7827.99,7827.99,7827.99,7827.99,589000000
2010/9/9,11:53:00,7824.48,7824.48,7824.48,7824.48,527000000
2010/9/9,11:54:00,7825.57,7825.57,7825.57,7825.57,490000000
2010/9/9,11:55:00,7824.12,7824.12,7824.12,7824.12,507000000
2010/9/9,11:56:00,7824.45,7824.45,7824.45,7824.45,427000000
2010/9/9,11:57:00,7825.70,7825.70,7825.70,7825.70,326000000
2010/9/9,11:58:00,7827.58,7827.58,7827.58,7827.58,319000000
2010/9/9,11:59:00,7829.50,7829.50,7829.50,7829.50,325000000
2010/9/9,12:00:00,7831.17,7831.17,7831.17,7831.17,308000000
2010/9/9,12:01:00,7833.72,7833.72,7833.72,7833.72,220000000
2010/9/9,12:02:00,7831.54,7831.54,7831.54,7831.54,210000000
2010/9/9,12:03:00,7833.27,7833.27,7833.27,7833.27,281000000
2010/9/9,12:04:00,7832.42,7832.42,7832.42,7832.42,204000000
2010/9/9,12:05:00,7832.39,7832.39,7832.39,7832.39,249000000
2010/9/9,12:06:00,7830.47,7830.47,7830.47,7830.47,188000000
2010/9/9,12:07:00,7827.95,7827.95,7827.95,7827.95,247000000
2010/9/9,12:08:00,7827.71,7827.71,7827.71,7827.71,252000000
2010/9/9,12:09:00,7828.17,7828.17,7828.17,7828.17,195000000
2010/9/9,12:10:00,7829.59,7829.59,7829.59,7829.59,260000000
2010/9/9,12:11:00,7828.97,7828.97,7828.97,7828.97,241000000
2010/9/9,12:12:00,7831.21,7831.21,7831.21,7831.21,275000000
2010/9/9,12:13:00,7831.78,7831.78,7831.78,7831.78,240000000
2010/9/9,12:14:00,7833.54,7833.54,7833.54,7833.54,194000000
2010/9/9,12:15:00,7835.43,7835.43,7835.43,7835.43,208000000
2010/9/9,12:16:00,7836.84,7836.84,7836.84,7836.84,213000000
2010/9/9,12:17:00,7836.35,7836.35,7836.35,7836.35,204000000
2010/9/9,12:18:00,7838.59,7838.59,7838.59,7838.59,227000000
2010/9/9,12:19:00,7837.24,7837.24,7837.24,7837.24,225000000
2010/9/9,12:20:00,7835.37,7835.37,7835.37,7835.37,214000000
2010/9/9,12:21:00,7834.92,7834.92,7834.92,7834.92,168000000
2010/9/9,12:22:00,7834.86,7834.86,7834.86,7834.86,183000000
2010/9/9,12:23:00,7834.27,7834.27,7834.27,7834.27,207000000
2010/9/9,12:24:00,7833.55,7833.55,7833.55,7833.55,383000000
2010/9/9,12:25:00,7835.14,7835.14,7835.14,7835.14,202000000
2010/9/9,12:26:00,7837.53,7837.53,7837.53,7837.53,234000000
2010/9/9,12:27:00,7835.69,7835.69,7835.69,7835.69,223000000
2010/9/9,12:28:00,7835.11,7835.11,7835.11,7835.11,223000000
2010/9/9,12:29:00,7835.95,7835.95,7835.95,7835.95,191000000
2010/9/9,12:30:00,7835.27,7835.27,7835.27,7835.27,212000000
2010/9/9,12:31:00,7834.54,7834.54,7834.54,7834.54,257000000
2010/9/9,12:32:00,7832.63,7832.63,7832.63,7832.63,259000000
2010/9/9,12:33:00,7832.52,7832.52,7832.52,7832.52,226000000
2010/9/9,12:34:00,7831.08,7831.08,7831.08,7831.08,270000000
2010/9/9,12:35:00,7831.60,7831.60,7831.60,7831.60,250000000
2010/9/9,12:36:00,7829.83,7829.83,7829.83,7829.83,261000000
2010/9/9,12:37:00,7827.74,7827.74,7827.74,7827.74,257000000
2010/9/9,12:38:00,7826.05,7826.05,7826.05,7826.05,324000000
2010/9/9,12:39:00,7825.60,7825.60,7825.60,7825.60,381000000
2010/9/9,12:40:00,7822.80,7822.80,7822.80,7822.80,464000000
2010/9/9,12:41:00,7822.70,7822.70,7822.70,7822.70,392000000
2010/9/9,12:42:00,7819.91,7819.91,7819.91,7819.91,378000000
2010/9/9,12:43:00,7821.44,7821.44,7821.44,7821.44,396000000
2010/9/9,12:44:00,7818.36,7818.36,7818.36,7818.36,375000000
2010/9/9,12:45:00,7818.16,7818.16,7818.16,7818.16,356000000
2010/9/9,12:46:00,7818.84,7818.84,7818.84,7818.84,271000000
2010/9/9,12:47:00,7819.27,7819.27,7819.27,7819.27,318000000
2010/9/9,12:48:00,7817.87,7817.87,7817.87,7817.87,253000000
2010/9/9,12:49:00,7820.25,7820.25,7820.25,7820.25,254000000
2010/9/9,12:50:00,7820.85,7820.85,7820.85,7820.85,263000000
2010/9/9,12:51:00,7823.42,7823.42,7823.42,7823.42,267000000
2010/9/9,12:52:00,7822.02,7822.02,7822.02,7822.02,229000000
2010/9/9,12:53:00,7825.32,7825.32,7825.32,7825.32,288000000
2010/9/9,12:54:00,7822.81,7822.81,7822.81,7822.81,247000000
2010/9/9,12:55:00,7825.77,7825.77,7825.77,7825.77,260000000
2010/9/9,12:56:00,7826.45,7826.45,7826.45,7826.45,278000000
2010/9/9,12:57:00,7824.78,7824.78,7824.78,7824.78,218000000
2010/9/9,12:58:00,7826.04,7826.04,7826.04,7826.04,238000000
2010/9/9,12:59:00,7827.30,7827.30,7827.30,7827.30,237000000
2010/9/9,13:00:00,7824.97,7824.97,7824.97,7824.97,233000000
2010/9/9,13:01:00,7829.26,7829.26,7829.26,7829.26,335000000
2010/9/9,13:02:00,7834.41,7834.41,7834.41,7834.41,407000000
2010/9/9,13:03:00,7835.85,7835.85,7835.85,7835.85,509000000
2010/9/9,13:04:00,7840.09,7840.09,7840.09,7840.09,366000000
2010/9/9,13:05:00,7838.02,7838.02,7838.02,7838.02,346000000
2010/9/9,13:06:00,7842.04,7842.04,7842.04,7842.04,396000000
2010/9/9,13:07:00,7841.95,7841.95,7841.95,7841.95,315000000
2010/9/9,13:08:00,7841.89,7841.89,7841.89,7841.89,428000000
2010/9/9,13:09:00,7843.89,7843.89,7843.89,7843.89,444000000
2010/9/9,13:10:00,7843.38,7843.38,7843.38,7843.38,372000000
2010/9/9,13:11:00,7840.47,7840.47,7840.47,7840.47,368000000
2010/9/9,13:12:00,7839.23,7839.23,7839.23,7839.23,345000000
2010/9/9,13:13:00,7838.83,7838.83,7838.83,7838.83,345000000
2010/9/9,13:14:00,7835.95,7835.95,7835.95,7835.95,347000000
2010/9/9,13:15:00,7835.63,7835.63,7835.63,7835.63,402000000
2010/9/9,13:16:00,7833.28,7833.28,7833.28,7833.28,334000000
2010/9/9,13:17:00,7833.05,7833.05,7833.05,7833.05,372000000
2010/9/9,13:18:00,7832.09,7832.09,7832.09,7832.09,361000000
2010/9/9,13:19:00,7832.95,7832.95,7832.95,7832.95,438000000
2010/9/9,13:20:00,7830.79,7830.79,7830.79,7830.79,368000000
2010/9/9,13:21:00,7831.82,7831.82,7831.82,7831.82,450000000
2010/9/9,13:22:00,7833.78,7833.78,7833.78,7833.78,523000000
2010/9/9,13:23:00,7831.43,7831.43,7831.43,7831.43,488000000
2010/9/9,13:24:00,7834.91,7834.91,7834.91,7834.91,646000000
2010/9/9,13:25:00,7833.67,7833.67,7833.67,7833.67,579000000
2010/9/9,13:26:00,7833.69,7833.69,7833.69,7833.69,0
2010/9/9,13:27:00,7833.69,7833.69,7833.69,7833.69,0
2010/9/9,13:28:00,7833.69,7833.69,7833.69,7833.69,0
2010/9/9,13:29:00,7833.69,7833.69,7833.69,7833.69,0
2010/9/9,13:30:00,7835.54,7835.54,7835.54,7835.54,1041032704
2010/9/10,09:01:00,7900.56,7900.56,7900.56,7900.56,4100999936
2010/9/10,09:02:00,7905.89,7905.89,7905.89,7905.89,1958000000
2010/9/10,09:03:00,7907.65,7907.65,7907.65,7907.65,1539000064
2010/9/10,09:04:00,7904.44,7904.44,7904.44,7904.44,1574000000
2010/9/10,09:05:00,7901.46,7901.46,7901.46,7901.46,1088999936
2010/9/10,09:06:00,7897.53,7897.53,7897.53,7897.53,996000000
2010/9/10,09:07:00,7895.73,7895.73,7895.73,7895.73,856000000
2010/9/10,09:08:00,7899.35,7899.35,7899.35,7899.35,895000000
2010/9/10,09:09:00,7897.03,7897.03,7897.03,7897.03,884000000
2010/9/10,09:10:00,7896.33,7896.33,7896.33,7896.33,912000000
2010/9/10,09:11:00,7899.36,7899.36,7899.36,7899.36,1034000000
2010/9/10,09:12:00,7899.75,7899.75,7899.75,7899.75,968000000
2010/9/10,09:13:00,7901.27,7901.27,7901.27,7901.27,908000000
2010/9/10,09:14:00,7901.34,7901.34,7901.34,7901.34,759000000
2010/9/10,09:15:00,7901.66,7901.66,7901.66,7901.66,799000000
2010/9/10,09:16:00,7901.75,7901.75,7901.75,7901.75,840000000
2010/9/10,09:17:00,7901.27,7901.27,7901.27,7901.27,723000000
2010/9/10,09:18:00,7901.24,7901.24,7901.24,7901.24,869000000
2010/9/10,09:19:00,7904.85,7904.85,7904.85,7904.85,817000000
2010/9/10,09:20:00,7904.93,7904.93,7904.93,7904.93,727000000
2010/9/10,09:21:00,7904.98,7904.98,7904.98,7904.98,752000000
2010/9/10,09:22:00,7907.11,7907.11,7907.11,7907.11,803000000
2010/9/10,09:23:00,7904.18,7904.18,7904.18,7904.18,767000000
2010/9/10,09:24:00,7909.38,7909.38,7909.38,7909.38,741000000
2010/9/10,09:25:00,7906.80,7906.80,7906.80,7906.80,830000000
2010/9/10,09:26:00,7907.06,7907.06,7907.06,7907.06,818000000
2010/9/10,09:27:00,7908.95,7908.95,7908.95,7908.95,752000000
2010/9/10,09:28:00,7907.58,7907.58,7907.58,7907.58,805000000
2010/9/10,09:29:00,7909.23,7909.23,7909.23,7909.23,779000000
2010/9/10,09:30:00,7909.68,7909.68,7909.68,7909.68,677000000
2010/9/10,09:31:00,7909.72,7909.72,7909.72,7909.72,706000000
2010/9/10,09:32:00,7910.77,7910.77,7910.77,7910.77,610000000
2010/9/10,09:33:00,7911.66,7911.66,7911.66,7911.66,572000000
2010/9/10,09:34:00,7910.01,7910.01,7910.01,7910.01,533000000
2010/9/10,09:35:00,7909.16,7909.16,7909.16,7909.16,481000000
2010/9/10,09:36:00,7906.83,7906.83,7906.83,7906.83,516000000
2010/9/10,09:37:00,7905.09,7905.09,7905.09,7905.09,561000000
2010/9/10,09:38:00,7904.21,7904.21,7904.21,7904.21,631000000
2010/9/10,09:39:00,7900.08,7900.08,7900.08,7900.08,706000000
2010/9/10,09:40:00,7893.65,7893.65,7893.65,7893.65,820000000
2010/9/10,09:41:00,7888.24,7888.24,7888.24,7888.24,1060000000
2010/9/10,09:42:00,7885.69,7885.69,7885.69,7885.69,833000000
2010/9/10,09:43:00,7884.54,7884.54,7884.54,7884.54,791000000
2010/9/10,09:44:00,7885.15,7885.15,7885.15,7885.15,692000000
2010/9/10,09:45:00,7884.05,7884.05,7884.05,7884.05,591000000
2010/9/10,09:46:00,7886.34,7886.34,7886.34,7886.34,504000000
2010/9/10,09:47:00,7887.25,7887.25,7887.25,7887.25,534000000
2010/9/10,09:48:00,7890.03,7890.03,7890.03,7890.03,437000000
2010/9/10,09:49:00,7895.11,7895.11,7895.11,7895.11,426000000
2010/9/10,09:50:00,7896.58,7896.58,7896.58,7896.58,444000000
2010/9/10,09:51:00,7895.29,7895.29,7895.29,7895.29,448000000
2010/9/10,09:52:00,7893.04,7893.04,7893.04,7893.04,380000000
2010/9/10,09:53:00,7893.19,7893.19,7893.19,7893.19,405000000
2010/9/10,09:54:00,7891.57,7891.57,7891.57,7891.57,377000000
2010/9/10,09:55:00,7892.99,7892.99,7892.99,7892.99,404000000
2010/9/10,09:56:00,7892.69,7892.69,7892.69,7892.69,464000000
2010/9/10,09:57:00,7890.92,7890.92,7890.92,7890.92,438000000
2010/9/10,09:58:00,7888.89,7888.89,7888.89,7888.89,540000000
2010/9/10,09:59:00,7892.20,7892.20,7892.20,7892.20,469000000
2010/9/10,10:00:00,7893.59,7893.59,7893.59,7893.59,389000000
2010/9/10,10:01:00,7893.14,7893.14,7893.14,7893.14,407000000
2010/9/10,10:02:00,7892.76,7892.76,7892.76,7892.76,488000000
2010/9/10,10:03:00,7894.87,7894.87,7894.87,7894.87,589000000
2010/9/10,10:04:00,7893.87,7893.87,7893.87,7893.87,516000000
2010/9/10,10:05:00,7892.96,7892.96,7892.96,7892.96,424000000
2010/9/10,10:06:00,7892.87,7892.87,7892.87,7892.87,448000000
2010/9/10,10:07:00,7895.81,7895.81,7895.81,7895.81,413000000
2010/9/10,10:08:00,7894.98,7894.98,7894.98,7894.98,451000000
2010/9/10,10:09:00,7896.85,7896.85,7896.85,7896.85,442000000
2010/9/10,10:10:00,7895.95,7895.95,7895.95,7895.95,374000000
2010/9/10,10:11:00,7893.34,7893.34,7893.34,7893.34,360000000
2010/9/10,10:12:00,7891.72,7891.72,7891.72,7891.72,501000000
2010/9/10,10:13:00,7890.40,7890.40,7890.40,7890.40,532000000
2010/9/10,10:14:00,7887.71,7887.71,7887.71,7887.71,516000000
2010/9/10,10:15:00,7886.15,7886.15,7886.15,7886.15,460000000
2010/9/10,10:16:00,7884.09,7884.09,7884.09,7884.09,460000000
2010/9/10,10:17:00,7883.21,7883.21,7883.21,7883.21,490000000
2010/9/10,10:18:00,7884.45,7884.45,7884.45,7884.45,503000000
2010/9/10,10:19:00,7883.30,7883.30,7883.30,7883.30,466000000
2010/9/10,10:20:00,7880.95,7880.95,7880.95,7880.95,481000000
2010/9/10,10:21:00,7881.94,7881.94,7881.94,7881.94,439000000
2010/9/10,10:22:00,7880.75,7880.75,7880.75,7880.75,569000000
2010/9/10,10:23:00,7877.40,7877.40,7877.40,7877.40,418000000
2010/9/10,10:24:00,7877.00,7877.00,7877.00,7877.00,525000000
2010/9/10,10:25:00,7874.60,7874.60,7874.60,7874.60,520000000
2010/9/10,10:26:00,7870.84,7870.84,7870.84,7870.84,611000000
2010/9/10,10:27:00,7870.97,7870.97,7870.97,7870.97,586000000
2010/9/10,10:28:00,7867.76,7867.76,7867.76,7867.76,547000000
2010/9/10,10:29:00,7870.02,7870.02,7870.02,7870.02,498000000
2010/9/10,10:30:00,7870.56,7870.56,7870.56,7870.56,357000000
2010/9/10,10:31:00,7869.19,7869.19,7869.19,7869.19,291000000
2010/9/10,10:32:00,7870.84,7870.84,7870.84,7870.84,279000000
2010/9/10,10:33:00,7870.20,7870.20,7870.20,7870.20,296000000
2010/9/10,10:34:00,7870.35,7870.35,7870.35,7870.35,261000000
2010/9/10,10:35:00,7869.03,7869.03,7869.03,7869.03,241000000
2010/9/10,10:36:00,7871.59,7871.59,7871.59,7871.59,266000000
2010/9/10,10:37:00,7869.73,7869.73,7869.73,7869.73,307000000
2010/9/10,10:38:00,7871.15,7871.15,7871.15,7871.15,285000000
2010/9/10,10:39:00,7871.72,7871.72,7871.72,7871.72,315000000
2010/9/10,10:40:00,7870.34,7870.34,7870.34,7870.34,235000000
2010/9/10,10:41:00,7872.49,7872.49,7872.49,7872.49,269000000
2010/9/10,10:42:00,7869.80,7869.80,7869.80,7869.80,249000000
2010/9/10,10:43:00,7870.77,7870.77,7870.77,7870.77,274000000
2010/9/10,10:44:00,7872.49,7872.49,7872.49,7872.49,310000000
2010/9/10,10:45:00,7870.62,7870.62,7870.62,7870.62,321000000
2010/9/10,10:46:00,7870.49,7870.49,7870.49,7870.49,292000000
2010/9/10,10:47:00,7869.97,7869.97,7869.97,7869.97,242000000
2010/9/10,10:48:00,7868.31,7868.31,7868.31,7868.31,287000000
2010/9/10,10:49:00,7868.25,7868.25,7868.25,7868.25,209000000
2010/9/10,10:50:00,7866.76,7866.76,7866.76,7866.76,266000000
2010/9/10,10:51:00,7866.59,7866.59,7866.59,7866.59,209000000
2010/9/10,10:52:00,7866.00,7866.00,7866.00,7866.00,243000000
2010/9/10,10:53:00,7862.76,7862.76,7862.76,7862.76,407000000
2010/9/10,10:54:00,7862.42,7862.42,7862.42,7862.42,365000000
2010/9/10,10:55:00,7860.50,7860.50,7860.50,7860.50,421000000
2010/9/10,10:56:00,7859.61,7859.61,7859.61,7859.61,376000000
2010/9/10,10:57:00,7861.49,7861.49,7861.49,7861.49,327000000
2010/9/10,10:58:00,7860.28,7860.28,7860.28,7860.28,292000000
2010/9/10,10:59:00,7859.33,7859.33,7859.33,7859.33,289000000
2010/9/10,11:00:00,7860.03,7860.03,7860.03,7860.03,241000000
2010/9/10,11:01:00,7860.53,7860.53,7860.53,7860.53,241000000
2010/9/10,11:02:00,7859.87,7859.87,7859.87,7859.87,240000000
2010/9/10,11:03:00,7862.15,7862.15,7862.15,7862.15,296000000
2010/9/10,11:04:00,7861.88,7861.88,7861.88,7861.88,391000000
2010/9/10,11:05:00,7862.29,7862.29,7862.29,7862.29,351000000
2010/9/10,11:06:00,7863.45,7863.45,7863.45,7863.45,312000000
2010/9/10,11:07:00,7863.59,7863.59,7863.59,7863.59,228000000
2010/9/10,11:08:00,7862.62,7862.62,7862.62,7862.62,229000000
2010/9/10,11:09:00,7864.05,7864.05,7864.05,7864.05,258000000
2010/9/10,11:10:00,7866.12,7866.12,7866.12,7866.12,260000000
2010/9/10,11:11:00,7865.54,7865.54,7865.54,7865.54,247000000
2010/9/10,11:12:00,7865.66,7865.66,7865.66,7865.66,225000000
2010/9/10,11:13:00,7866.61,7866.61,7866.61,7866.61,248000000
2010/9/10,11:14:00,7866.22,7866.22,7866.22,7866.22,190000000
2010/9/10,11:15:00,7868.29,7868.29,7868.29,7868.29,265000000
2010/9/10,11:16:00,7867.77,7867.77,7867.77,7867.77,284000000
2010/9/10,11:17:00,7867.33,7867.33,7867.33,7867.33,241000000
2010/9/10,11:18:00,7868.96,7868.96,7868.96,7868.96,253000000
2010/9/10,11:19:00,7872.17,7872.17,7872.17,7872.17,227000000
2010/9/10,11:20:00,7871.52,7871.52,7871.52,7871.52,257000000
2010/9/10,11:21:00,7872.13,7872.13,7872.13,7872.13,261000000
2010/9/10,11:22:00,7874.17,7874.17,7874.17,7874.17,264000000
2010/9/10,11:23:00,7875.58,7875.58,7875.58,7875.58,314000000
2010/9/10,11:24:00,7875.23,7875.23,7875.23,7875.23,303000000
2010/9/10,11:25:00,7877.48,7877.48,7877.48,7877.48,333000000
2010/9/10,11:26:00,7878.52,7878.52,7878.52,7878.52,344000000
2010/9/10,11:27:00,7877.99,7877.99,7877.99,7877.99,305000000
2010/9/10,11:28:00,7878.61,7878.61,7878.61,7878.61,308000000
2010/9/10,11:29:00,7879.32,7879.32,7879.32,7879.32,453000000
2010/9/10,11:30:00,7877.81,7877.81,7877.81,7877.81,391000000
2010/9/10,11:31:00,7879.07,7879.07,7879.07,7879.07,430000000
2010/9/10,11:32:00,7881.32,7881.32,7881.32,7881.32,387000000
2010/9/10,11:33:00,7878.14,7878.14,7878.14,7878.14,286000000
2010/9/10,11:34:00,7877.02,7877.02,7877.02,7877.02,273000000
2010/9/10,11:35:00,7875.91,7875.91,7875.91,7875.91,240000000
2010/9/10,11:36:00,7877.52,7877.52,7877.52,7877.52,249000000
2010/9/10,11:37:00,7874.70,7874.70,7874.70,7874.70,249000000
2010/9/10,11:38:00,7874.90,7874.90,7874.90,7874.90,226000000
2010/9/10,11:39:00,7875.35,7875.35,7875.35,7875.35,204000000
2010/9/10,11:40:00,7876.21,7876.21,7876.21,7876.21,251000000
2010/9/10,11:41:00,7876.42,7876.42,7876.42,7876.42,228000000
2010/9/10,11:42:00,7874.71,7874.71,7874.71,7874.71,206000000
2010/9/10,11:43:00,7875.91,7875.91,7875.91,7875.91,250000000
2010/9/10,11:44:00,7876.78,7876.78,7876.78,7876.78,243000000
2010/9/10,11:45:00,7875.64,7875.64,7875.64,7875.64,297000000
2010/9/10,11:46:00,7876.56,7876.56,7876.56,7876.56,292000000
2010/9/10,11:47:00,7875.34,7875.34,7875.34,7875.34,270000000
2010/9/10,11:48:00,7874.69,7874.69,7874.69,7874.69,261000000
2010/9/10,11:49:00,7874.14,7874.14,7874.14,7874.14,247000000
2010/9/10,11:50:00,7874.46,7874.46,7874.46,7874.46,230000000
2010/9/10,11:51:00,7875.72,7875.72,7875.72,7875.72,221000000
2010/9/10,11:52:00,7875.09,7875.09,7875.09,7875.09,257000000
2010/9/10,11:53:00,7876.66,7876.66,7876.66,7876.66,244000000
2010/9/10,11:54:00,7875.50,7875.50,7875.50,7875.50,600000000
2010/9/10,11:55:00,7875.71,7875.71,7875.71,7875.71,279000000
2010/9/10,11:56:00,7875.86,7875.86,7875.86,7875.86,338000000
2010/9/10,11:57:00,7876.45,7876.45,7876.45,7876.45,333000000
2010/9/10,11:58:00,7877.12,7877.12,7877.12,7877.12,331000000
2010/9/10,11:59:00,7877.36,7877.36,7877.36,7877.36,258000000
2010/9/10,12:00:00,7875.70,7875.70,7875.70,7875.70,253000000
2010/9/10,12:01:00,7876.57,7876.57,7876.57,7876.57,272000000
2010/9/10,12:02:00,7879.30,7879.30,7879.30,7879.30,236000000
2010/9/10,12:03:00,7877.75,7877.75,7877.75,7877.75,299000000
2010/9/10,12:04:00,7881.93,7881.93,7881.93,7881.93,318000000
2010/9/10,12:05:00,7883.19,7883.19,7883.19,7883.19,367000000
2010/9/10,12:06:00,7883.50,7883.50,7883.50,7883.50,397000000
2010/9/10,12:07:00,7883.13,7883.13,7883.13,7883.13,277000000
2010/9/10,12:08:00,7882.79,7882.79,7882.79,7882.79,272000000
2010/9/10,12:09:00,7884.02,7884.02,7884.02,7884.02,272000000
2010/9/10,12:10:00,7883.53,7883.53,7883.53,7883.53,252000000
2010/9/10,12:11:00,7880.55,7880.55,7880.55,7880.55,280000000
2010/9/10,12:12:00,7878.60,7878.60,7878.60,7878.60,254000000
2010/9/10,12:13:00,7879.96,7879.96,7879.96,7879.96,252000000
2010/9/10,12:14:00,7876.66,7876.66,7876.66,7876.66,264000000
2010/9/10,12:15:00,7877.64,7877.64,7877.64,7877.64,205000000
2010/9/10,12:16:00,7876.33,7876.33,7876.33,7876.33,203000000
2010/9/10,12:17:00,7877.36,7877.36,7877.36,7877.36,204000000
2010/9/10,12:18:00,7876.92,7876.92,7876.92,7876.92,195000000
2010/9/10,12:19:00,7877.07,7877.07,7877.07,7877.07,183000000
2010/9/10,12:20:00,7873.40,7873.40,7873.40,7873.40,175000000
2010/9/10,12:21:00,7874.61,7874.61,7874.61,7874.61,193000000
2010/9/10,12:22:00,7873.36,7873.36,7873.36,7873.36,220000000
2010/9/10,12:23:00,7875.91,7875.91,7875.91,7875.91,216000000
2010/9/10,12:24:00,7872.69,7872.69,7872.69,7872.69,238000000
2010/9/10,12:25:00,7873.50,7873.50,7873.50,7873.50,212000000
2010/9/10,12:26:00,7872.26,7872.26,7872.26,7872.26,189000000
2010/9/10,12:27:00,7873.32,7873.32,7873.32,7873.32,190000000
2010/9/10,12:28:00,7874.87,7874.87,7874.87,7874.87,204000000
2010/9/10,12:29:00,7872.52,7872.52,7872.52,7872.52,197000000
2010/9/10,12:30:00,7870.16,7870.16,7870.16,7870.16,243000000
2010/9/10,12:31:00,7870.46,7870.46,7870.46,7870.46,200000000
2010/9/10,12:32:00,7870.40,7870.40,7870.40,7870.40,255000000
2010/9/10,12:33:00,7872.19,7872.19,7872.19,7872.19,227000000
2010/9/10,12:34:00,7869.45,7869.45,7869.45,7869.45,242000000
2010/9/10,12:35:00,7869.87,7869.87,7869.87,7869.87,240000000
2010/9/10,12:36:00,7869.84,7869.84,7869.84,7869.84,328000000
2010/9/10,12:37:00,7868.50,7868.50,7868.50,7868.50,253000000
2010/9/10,12:38:00,7870.80,7870.80,7870.80,7870.80,345000000
2010/9/10,12:39:00,7870.79,7870.79,7870.79,7870.79,328000000
2010/9/10,12:40:00,7871.08,7871.08,7871.08,7871.08,382000000
2010/9/10,12:41:00,7869.98,7869.98,7869.98,7869.98,287000000
2010/9/10,12:42:00,7867.64,7867.64,7867.64,7867.64,284000000
2010/9/10,12:43:00,7870.08,7870.08,7870.08,7870.08,223000000
2010/9/10,12:44:00,7868.41,7868.41,7868.41,7868.41,237000000
2010/9/10,12:45:00,7867.69,7867.69,7867.69,7867.69,342000000
2010/9/10,12:46:00,7868.44,7868.44,7868.44,7868.44,327000000
2010/9/10,12:47:00,7869.58,7869.58,7869.58,7869.58,427000000
2010/9/10,12:48:00,7869.71,7869.71,7869.71,7869.71,324000000
2010/9/10,12:49:00,7869.26,7869.26,7869.26,7869.26,256000000
2010/9/10,12:50:00,7869.66,7869.66,7869.66,7869.66,279000000
2010/9/10,12:51:00,7869.94,7869.94,7869.94,7869.94,285000000
2010/9/10,12:52:00,7869.26,7869.26,7869.26,7869.26,297000000
2010/9/10,12:53:00,7872.16,7872.16,7872.16,7872.16,299000000
2010/9/10,12:54:00,7870.95,7870.95,7870.95,7870.95,247000000
2010/9/10,12:55:00,7872.94,7872.94,7872.94,7872.94,252000000
2010/9/10,12:56:00,7871.31,7871.31,7871.31,7871.31,327000000
2010/9/10,12:57:00,7870.75,7870.75,7870.75,7870.75,366000000
2010/9/10,12:58:00,7871.75,7871.75,7871.75,7871.75,339000000
2010/9/10,12:59:00,7873.32,7873.32,7873.32,7873.32,225000000
2010/9/10,13:00:00,7872.48,7872.48,7872.48,7872.48,239000000
2010/9/10,13:01:00,7873.97,7873.97,7873.97,7873.97,265000000
2010/9/10,13:02:00,7871.73,7871.73,7871.73,7871.73,297000000
2010/9/10,13:03:00,7874.45,7874.45,7874.45,7874.45,325000000
2010/9/10,13:04:00,7875.89,7875.89,7875.89,7875.89,382000000
2010/9/10,13:05:00,7875.82,7875.82,7875.82,7875.82,497000000
2010/9/10,13:06:00,7876.89,7876.89,7876.89,7876.89,532000000
2010/9/10,13:07:00,7878.31,7878.31,7878.31,7878.31,457000000
2010/9/10,13:08:00,7876.44,7876.44,7876.44,7876.44,421000000
2010/9/10,13:09:00,7874.15,7874.15,7874.15,7874.15,372000000
2010/9/10,13:10:00,7876.69,7876.69,7876.69,7876.69,350000000
2010/9/10,13:11:00,7877.74,7877.74,7877.74,7877.74,590000000
2010/9/10,13:12:00,7875.58,7875.58,7875.58,7875.58,420000000
2010/9/10,13:13:00,7875.89,7875.89,7875.89,7875.89,377000000
2010/9/10,13:14:00,7877.46,7877.46,7877.46,7877.46,411000000
2010/9/10,13:15:00,7875.81,7875.81,7875.81,7875.81,343000000
2010/9/10,13:16:00,7878.03,7878.03,7878.03,7878.03,470000000
2010/9/10,13:17:00,7876.67,7876.67,7876.67,7876.67,450000000
2010/9/10,13:18:00,7876.70,7876.70,7876.70,7876.70,409000000
2010/9/10,13:19:00,7876.78,7876.78,7876.78,7876.78,399000000
2010/9/10,13:20:00,7877.25,7877.25,7877.25,7877.25,424000000
2010/9/10,13:21:00,7877.64,7877.64,7877.64,7877.64,467000000
2010/9/10,13:22:00,7880.02,7880.02,7880.02,7880.02,529000000
2010/9/10,13:23:00,7882.52,7882.52,7882.52,7882.52,689000000
2010/9/10,13:24:00,7885.08,7885.08,7885.08,7885.08,569000000
2010/9/10,13:25:00,7888.12,7888.12,7888.12,7888.12,744000000
2010/9/10,13:26:00,7888.12,7888.12,7888.12,7888.12,0
2010/9/10,13:27:00,7888.12,7888.12,7888.12,7888.12,0
2010/9/10,13:28:00,7888.12,7888.12,7888.12,7888.12,0
2010/9/10,13:29:00,7888.12,7888.12,7888.12,7888.12,0
2010/9/10,13:30:00,7890.11,7890.11,7890.11,7890.11,1118032896
2010/9/13,09:01:00,7961.98,7961.98,7961.98,7961.98,3977999872
2010/9/13,09:02:00,7965.62,7965.62,7965.62,7965.62,1376000000
2010/9/13,09:03:00,7961.93,7961.93,7961.93,7961.93,1263000064
2010/9/13,09:04:00,7959.86,7959.86,7959.86,7959.86,1228999936
2010/9/13,09:05:00,7958.58,7958.58,7958.58,7958.58,1069000000
2010/9/13,09:06:00,7955.91,7955.91,7955.91,7955.91,987000000
2010/9/13,09:07:00,7954.21,7954.21,7954.21,7954.21,853000000
2010/9/13,09:08:00,7952.40,7952.40,7952.40,7952.40,934000000
2010/9/13,09:09:00,7948.71,7948.71,7948.71,7948.71,819000000
2010/9/13,09:10:00,7946.98,7946.98,7946.98,7946.98,724000000
2010/9/13,09:11:00,7948.73,7948.73,7948.73,7948.73,740000000
2010/9/13,09:12:00,7949.87,7949.87,7949.87,7949.87,765000000
2010/9/13,09:13:00,7951.12,7951.12,7951.12,7951.12,846000000
2010/9/13,09:14:00,7951.77,7951.77,7951.77,7951.77,759000000
2010/9/13,09:15:00,7953.71,7953.71,7953.71,7953.71,781000000
2010/9/13,09:16:00,7955.18,7955.18,7955.18,7955.18,823000000
2010/9/13,09:17:00,7957.60,7957.60,7957.60,7957.60,815000000
2010/9/13,09:18:00,7961.56,7961.56,7961.56,7961.56,912000000
2010/9/13,09:19:00,7964.70,7964.70,7964.70,7964.70,800000000
2010/9/13,09:20:00,7968.08,7968.08,7968.08,7968.08,967000000
2010/9/13,09:21:00,7967.59,7967.59,7967.59,7967.59,871000000
2010/9/13,09:22:00,7967.95,7967.95,7967.95,7967.95,842000000
2010/9/13,09:23:00,7967.16,7967.16,7967.16,7967.16,709000000
2010/9/13,09:24:00,7968.12,7968.12,7968.12,7968.12,644000000
2010/9/13,09:25:00,7967.07,7967.07,7967.07,7967.07,582000000
2010/9/13,09:26:00,7969.57,7969.57,7969.57,7969.57,560000000
2010/9/13,09:27:00,7968.68,7968.68,7968.68,7968.68,590000000
2010/9/13,09:28:00,7967.48,7967.48,7967.48,7967.48,600000000
2010/9/13,09:29:00,7965.93,7965.93,7965.93,7965.93,540000000
2010/9/13,09:30:00,7964.65,7964.65,7964.65,7964.65,505000000
2010/9/13,09:31:00,7962.26,7962.26,7962.26,7962.26,499000000
2010/9/13,09:32:00,7960.53,7960.53,7960.53,7960.53,596000000
2010/9/13,09:33:00,7960.27,7960.27,7960.27,7960.27,577000000
2010/9/13,09:34:00,7960.03,7960.03,7960.03,7960.03,574000000
2010/9/13,09:35:00,7960.06,7960.06,7960.06,7960.06,639000000
2010/9/13,09:36:00,7958.55,7958.55,7958.55,7958.55,537000000
2010/9/13,09:37:00,7959.63,7959.63,7959.63,7959.63,507000000
2010/9/13,09:38:00,7959.01,7959.01,7959.01,7959.01,450000000
2010/9/13,09:39:00,7956.46,7956.46,7956.46,7956.46,409000000
2010/9/13,09:40:00,7958.07,7958.07,7958.07,7958.07,464000000
2010/9/13,09:41:00,7958.14,7958.14,7958.14,7958.14,455000000
2010/9/13,09:42:00,7960.37,7960.37,7960.37,7960.37,515000000
2010/9/13,09:43:00,7961.30,7961.30,7961.30,7961.30,448000000
2010/9/13,09:44:00,7968.01,7968.01,7968.01,7968.01,621000000
2010/9/13,09:45:00,7969.97,7969.97,7969.97,7969.97,505000000
2010/9/13,09:46:00,7976.50,7976.50,7976.50,7976.50,759000000
2010/9/13,09:47:00,7984.05,7984.05,7984.05,7984.05,955000000
2010/9/13,09:48:00,7988.85,7988.85,7988.85,7988.85,875000000
2010/9/13,09:49:00,7989.16,7989.16,7989.16,7989.16,643000000
2010/9/13,09:50:00,7987.11,7987.11,7987.11,7987.11,801000000
2010/9/13,09:51:00,7986.96,7986.96,7986.96,7986.96,668000000
2010/9/13,09:52:00,7984.37,7984.37,7984.37,7984.37,541000000
2010/9/13,09:53:00,7983.59,7983.59,7983.59,7983.59,468000000
2010/9/13,09:54:00,7983.32,7983.32,7983.32,7983.32,541000000
2010/9/13,09:55:00,7982.82,7982.82,7982.82,7982.82,491000000
2010/9/13,09:56:00,7983.32,7983.32,7983.32,7983.32,444000000
2010/9/13,09:57:00,7981.42,7981.42,7981.42,7981.42,462000000
2010/9/13,09:58:00,7982.61,7982.61,7982.61,7982.61,454000000
2010/9/13,09:59:00,7983.10,7983.10,7983.10,7983.10,404000000
2010/9/13,10:00:00,7985.37,7985.37,7985.37,7985.37,478000000
2010/9/13,10:01:00,7989.78,7989.78,7989.78,7989.78,695000000
2010/9/13,10:02:00,7991.06,7991.06,7991.06,7991.06,541000000
2010/9/13,10:03:00,7991.20,7991.20,7991.20,7991.20,495000000
2010/9/13,10:04:00,7994.06,7994.06,7994.06,7994.06,536000000
2010/9/13,10:05:00,7991.77,7991.77,7991.77,7991.77,524000000
2010/9/13,10:06:00,7992.11,7992.11,7992.11,7992.11,460000000
2010/9/13,10:07:00,7990.76,7990.76,7990.76,7990.76,397000000
2010/9/13,10:08:00,7988.78,7988.78,7988.78,7988.78,443000000
2010/9/13,10:09:00,7995.35,7995.35,7995.35,7995.35,491000000
2010/9/13,10:10:00,7992.45,7992.45,7992.45,7992.45,382000000
2010/9/13,10:11:00,7990.62,7990.62,7990.62,7990.62,410000000
2010/9/13,10:12:00,7987.68,7987.68,7987.68,7987.68,417000000
2010/9/13,10:13:00,7988.70,7988.70,7988.70,7988.70,417000000
2010/9/13,10:14:00,7986.00,7986.00,7986.00,7986.00,373000000
2010/9/13,10:15:00,7985.96,7985.96,7985.96,7985.96,502000000
2010/9/13,10:16:00,7988.20,7988.20,7988.20,7988.20,474000000
2010/9/13,10:17:00,7985.71,7985.71,7985.71,7985.71,360000000
2010/9/13,10:18:00,7983.63,7983.63,7983.63,7983.63,317000000
2010/9/13,10:19:00,7985.35,7985.35,7985.35,7985.35,337000000
2010/9/13,10:20:00,7986.60,7986.60,7986.60,7986.60,292000000
2010/9/13,10:21:00,7988.39,7988.39,7988.39,7988.39,366000000
2010/9/13,10:22:00,7986.51,7986.51,7986.51,7986.51,371000000
2010/9/13,10:23:00,7989.18,7989.18,7989.18,7989.18,334000000
2010/9/13,10:24:00,7988.27,7988.27,7988.27,7988.27,411000000
2010/9/13,10:25:00,7987.72,7987.72,7987.72,7987.72,359000000
2010/9/13,10:26:00,7988.12,7988.12,7988.12,7988.12,396000000
2010/9/13,10:27:00,7988.56,7988.56,7988.56,7988.56,421000000
2010/9/13,10:28:00,7986.94,7986.94,7986.94,7986.94,415000000
2010/9/13,10:29:00,7986.82,7986.82,7986.82,7986.82,406000000
2010/9/13,10:30:00,7985.63,7985.63,7985.63,7985.63,370000000
2010/9/13,10:31:00,7988.62,7988.62,7988.62,7988.62,341000000
2010/9/13,10:32:00,7986.06,7986.06,7986.06,7986.06,345000000
2010/9/13,10:33:00,7985.62,7985.62,7985.62,7985.62,315000000
2010/9/13,10:34:00,7983.96,7983.96,7983.96,7983.96,255000000
2010/9/13,10:35:00,7986.73,7986.73,7986.73,7986.73,337000000
2010/9/13,10:36:00,7987.46,7987.46,7987.46,7987.46,357000000
2010/9/13,10:37:00,7987.22,7987.22,7987.22,7987.22,356000000
2010/9/13,10:38:00,7984.37,7984.37,7984.37,7984.37,348000000
2010/9/13,10:39:00,7985.73,7985.73,7985.73,7985.73,286000000
2010/9/13,10:40:00,7988.25,7988.25,7988.25,7988.25,385000000
2010/9/13,10:41:00,7987.10,7987.10,7987.10,7987.10,345000000
2010/9/13,10:42:00,7987.40,7987.40,7987.40,7987.40,318000000
2010/9/13,10:43:00,7987.25,7987.25,7987.25,7987.25,423000000
2010/9/13,10:44:00,7987.98,7987.98,7987.98,7987.98,357000000
2010/9/13,10:45:00,7988.90,7988.90,7988.90,7988.90,421000000
2010/9/13,10:46:00,7990.67,7990.67,7990.67,7990.67,398000000
2010/9/13,10:47:00,7989.09,7989.09,7989.09,7989.09,459000000
2010/9/13,10:48:00,7998.06,7998.06,7998.06,7998.06,634000000
2010/9/13,10:49:00,7995.06,7995.06,7995.06,7995.06,571000000
2010/9/13,10:50:00,7998.15,7998.15,7998.15,7998.15,553000000
2010/9/13,10:51:00,8002.37,8002.37,8002.37,8002.37,502000000
2010/9/13,10:52:00,7999.95,7999.95,7999.95,7999.95,508000000
2010/9/13,10:53:00,7999.90,7999.90,7999.90,7999.90,497000000
2010/9/13,10:54:00,7999.34,7999.34,7999.34,7999.34,375000000
2010/9/13,10:55:00,7998.17,7998.17,7998.17,7998.17,357000000
2010/9/13,10:56:00,7996.85,7996.85,7996.85,7996.85,362000000
2010/9/13,10:57:00,7995.83,7995.83,7995.83,7995.83,310000000
2010/9/13,10:58:00,7994.63,7994.63,7994.63,7994.63,355000000
2010/9/13,10:59:00,7994.13,7994.13,7994.13,7994.13,311000000
2010/9/13,11:00:00,7993.66,7993.66,7993.66,7993.66,262000000
2010/9/13,11:01:00,7995.84,7995.84,7995.84,7995.84,272000000
2010/9/13,11:02:00,7992.46,7992.46,7992.46,7992.46,271000000
2010/9/13,11:03:00,7995.13,7995.13,7995.13,7995.13,262000000
2010/9/13,11:04:00,7995.57,7995.57,7995.57,7995.57,292000000
2010/9/13,11:05:00,7995.79,7995.79,7995.79,7995.79,245000000
2010/9/13,11:06:00,7995.76,7995.76,7995.76,7995.76,293000000
2010/9/13,11:07:00,7996.36,7996.36,7996.36,7996.36,273000000
2010/9/13,11:08:00,7995.43,7995.43,7995.43,7995.43,317000000
2010/9/13,11:09:00,7995.16,7995.16,7995.16,7995.16,385000000
2010/9/13,11:10:00,7994.51,7994.51,7994.51,7994.51,402000000
2010/9/13,11:11:00,7995.42,7995.42,7995.42,7995.42,290000000
2010/9/13,11:12:00,7996.61,7996.61,7996.61,7996.61,327000000
2010/9/13,11:13:00,7995.72,7995.72,7995.72,7995.72,395000000
2010/9/13,11:14:00,7996.62,7996.62,7996.62,7996.62,451000000
2010/9/13,11:15:00,7997.43,7997.43,7997.43,7997.43,299000000
2010/9/13,11:16:00,7998.79,7998.79,7998.79,7998.79,423000000
2010/9/13,11:17:00,8001.14,8001.14,8001.14,8001.14,485000000
2010/9/13,11:18:00,8000.53,8000.53,8000.53,8000.53,344000000
2010/9/13,11:19:00,8001.55,8001.55,8001.55,8001.55,401000000
2010/9/13,11:20:00,8004.43,8004.43,8004.43,8004.43,396000000
2010/9/13,11:21:00,8005.12,8005.12,8005.12,8005.12,383000000
2010/9/13,11:22:00,8004.83,8004.83,8004.83,8004.83,369000000
2010/9/13,11:23:00,8007.28,8007.28,8007.28,8007.28,455000000
2010/9/13,11:24:00,8012.64,8012.64,8012.64,8012.64,542000000
2010/9/13,11:25:00,8012.04,8012.04,8012.04,8012.04,524000000
2010/9/13,11:26:00,8015.57,8015.57,8015.57,8015.57,589000000
2010/9/13,11:27:00,8020.87,8020.87,8020.87,8020.87,920000000
2010/9/13,11:28:00,8022.95,8022.95,8022.95,8022.95,690000000
2010/9/13,11:29:00,8025.66,8025.66,8025.66,8025.66,799000000
2010/9/13,11:30:00,8030.40,8030.40,8030.40,8030.40,937000000
2010/9/13,11:31:00,8029.63,8029.63,8029.63,8029.63,765000000
2010/9/13,11:32:00,8029.29,8029.29,8029.29,8029.29,555000000
2010/9/13,11:33:00,8028.77,8028.77,8028.77,8028.77,453000000
2010/9/13,11:34:00,8025.83,8025.83,8025.83,8025.83,461000000
2010/9/13,11:35:00,8029.64,8029.64,8029.64,8029.64,448000000
2010/9/13,11:36:00,8032.51,8032.51,8032.51,8032.51,522000000
2010/9/13,11:37:00,8035.61,8035.61,8035.61,8035.61,569000000
2010/9/13,11:38:00,8037.72,8037.72,8037.72,8037.72,621000000
2010/9/13,11:39:00,8036.05,8036.05,8036.05,8036.05,603000000
2010/9/13,11:40:00,8036.21,8036.21,8036.21,8036.21,485000000
2010/9/13,11:41:00,8034.99,8034.99,8034.99,8034.99,458000000
2010/9/13,11:42:00,8036.31,8036.31,8036.31,8036.31,488000000
2010/9/13,11:43:00,8034.07,8034.07,8034.07,8034.07,489000000
2010/9/13,11:44:00,8035.48,8035.48,8035.48,8035.48,515000000
2010/9/13,11:45:00,8034.80,8034.80,8034.80,8034.80,459000000
2010/9/13,11:46:00,8039.13,8039.13,8039.13,8039.13,533000000
2010/9/13,11:47:00,8040.64,8040.64,8040.64,8040.64,440000000
2010/9/13,11:48:00,8041.92,8041.92,8041.92,8041.92,487000000
2010/9/13,11:49:00,8046.30,8046.30,8046.30,8046.30,713000000
2010/9/13,11:50:00,8044.33,8044.33,8044.33,8044.33,610000000
2010/9/13,11:51:00,8050.41,8050.41,8050.41,8050.41,640000000
2010/9/13,11:52:00,8047.63,8047.63,8047.63,8047.63,765000000
2010/9/13,11:53:00,8043.98,8043.98,8043.98,8043.98,628000000
2010/9/13,11:54:00,8045.42,8045.42,8045.42,8045.42,520000000
2010/9/13,11:55:00,8045.75,8045.75,8045.75,8045.75,485000000
2010/9/13,11:56:00,8044.28,8044.28,8044.28,8044.28,457000000
2010/9/13,11:57:00,8038.85,8038.85,8038.85,8038.85,346000000
2010/9/13,11:58:00,8039.81,8039.81,8039.81,8039.81,354000000
2010/9/13,11:59:00,8036.40,8036.40,8036.40,8036.40,387000000
2010/9/13,12:00:00,8036.69,8036.69,8036.69,8036.69,436000000
2010/9/13,12:01:00,8038.02,8038.02,8038.02,8038.02,432000000
2010/9/13,12:02:00,8038.68,8038.68,8038.68,8038.68,347000000
2010/9/13,12:03:00,8036.13,8036.13,8036.13,8036.13,310000000
2010/9/13,12:04:00,8039.70,8039.70,8039.70,8039.70,377000000
2010/9/13,12:05:00,8037.34,8037.34,8037.34,8037.34,299000000
2010/9/13,12:06:00,8039.79,8039.79,8039.79,8039.79,349000000
2010/9/13,12:07:00,8038.42,8038.42,8038.42,8038.42,358000000
2010/9/13,12:08:00,8038.92,8038.92,8038.92,8038.92,318000000
2010/9/13,12:09:00,8042.46,8042.46,8042.46,8042.46,354000000
2010/9/13,12:10:00,8040.14,8040.14,8040.14,8040.14,363000000
2010/9/13,12:11:00,8043.00,8043.00,8043.00,8043.00,375000000
2010/9/13,12:12:00,8042.95,8042.95,8042.95,8042.95,362000000
2010/9/13,12:13:00,8046.94,8046.94,8046.94,8046.94,450000000
2010/9/13,12:14:00,8046.97,8046.97,8046.97,8046.97,373000000
2010/9/13,12:15:00,8046.77,8046.77,8046.77,8046.77,397000000
2010/9/13,12:16:00,8048.55,8048.55,8048.55,8048.55,379000000
2010/9/13,12:17:00,8045.08,8045.08,8045.08,8045.08,376000000
2010/9/13,12:18:00,8044.88,8044.88,8044.88,8044.88,280000000
2010/9/13,12:19:00,8043.47,8043.47,8043.47,8043.47,266000000
2010/9/13,12:20:00,8043.22,8043.22,8043.22,8043.22,293000000
2010/9/13,12:21:00,8041.58,8041.58,8041.58,8041.58,438000000
2010/9/13,12:22:00,8041.91,8041.91,8041.91,8041.91,352000000
2010/9/13,12:23:00,8042.64,8042.64,8042.64,8042.64,368000000
2010/9/13,12:24:00,8042.93,8042.93,8042.93,8042.93,368000000
2010/9/13,12:25:00,8046.66,8046.66,8046.66,8046.66,290000000
2010/9/13,12:26:00,8048.52,8048.52,8048.52,8048.52,556000000
2010/9/13,12:27:00,8052.98,8052.98,8052.98,8052.98,544000000
2010/9/13,12:28:00,8056.78,8056.78,8056.78,8056.78,608000000
2010/9/13,12:29:00,8058.08,8058.08,8058.08,8058.08,567000000
2010/9/13,12:30:00,8065.38,8065.38,8065.38,8065.38,838000000
2010/9/13,12:31:00,8069.94,8069.94,8069.94,8069.94,728000000
2010/9/13,12:32:00,8067.44,8067.44,8067.44,8067.44,636000000
2010/9/13,12:33:00,8067.58,8067.58,8067.58,8067.58,460000000
2010/9/13,12:34:00,8064.36,8064.36,8064.36,8064.36,471000000
2010/9/13,12:35:00,8060.43,8060.43,8060.43,8060.43,362000000
2010/9/13,12:36:00,8061.83,8061.83,8061.83,8061.83,399000000
2010/9/13,12:37:00,8067.11,8067.11,8067.11,8067.11,491000000
2010/9/13,12:38:00,8064.86,8064.86,8064.86,8064.86,405000000
2010/9/13,12:39:00,8067.93,8067.93,8067.93,8067.93,457000000
2010/9/13,12:40:00,8070.04,8070.04,8070.04,8070.04,507000000
2010/9/13,12:41:00,8075.45,8075.45,8075.45,8075.45,615000000
2010/9/13,12:42:00,8077.74,8077.74,8077.74,8077.74,624000000
2010/9/13,12:43:00,8076.61,8076.61,8076.61,8076.61,551000000
2010/9/13,12:44:00,8075.38,8075.38,8075.38,8075.38,557000000
2010/9/13,12:45:00,8073.50,8073.50,8073.50,8073.50,479000000
2010/9/13,12:46:00,8079.68,8079.68,8079.68,8079.68,608000000
2010/9/13,12:47:00,8080.11,8080.11,8080.11,8080.11,659000000
2010/9/13,12:48:00,8083.98,8083.98,8083.98,8083.98,559000000
2010/9/13,12:49:00,8078.24,8078.24,8078.24,8078.24,466000000
2010/9/13,12:50:00,8079.36,8079.36,8079.36,8079.36,400000000
2010/9/13,12:51:00,8075.87,8075.87,8075.87,8075.87,395000000
2010/9/13,12:52:00,8078.71,8078.71,8078.71,8078.71,419000000
2010/9/13,12:53:00,8074.17,8074.17,8074.17,8074.17,404000000
2010/9/13,12:54:00,8075.05,8075.05,8075.05,8075.05,499000000
2010/9/13,12:55:00,8076.87,8076.87,8076.87,8076.87,443000000
2010/9/13,12:56:00,8075.39,8075.39,8075.39,8075.39,498000000
2010/9/13,12:57:00,8071.60,8071.60,8071.60,8071.60,386000000
2010/9/13,12:58:00,8071.81,8071.81,8071.81,8071.81,377000000
2010/9/13,12:59:00,8070.29,8070.29,8070.29,8070.29,385000000
2010/9/13,13:00:00,8069.09,8069.09,8069.09,8069.09,388000000
2010/9/13,13:01:00,8069.01,8069.01,8069.01,8069.01,403000000
2010/9/13,13:02:00,8064.69,8064.69,8064.69,8064.69,455000000
2010/9/13,13:03:00,8069.75,8069.75,8069.75,8069.75,521000000
2010/9/13,13:04:00,8067.40,8067.40,8067.40,8067.40,448000000
2010/9/13,13:05:00,8070.14,8070.14,8070.14,8070.14,574000000
2010/9/13,13:06:00,8072.04,8072.04,8072.04,8072.04,576000000
2010/9/13,13:07:00,8077.03,8077.03,8077.03,8077.03,654000000
2010/9/13,13:08:00,8078.80,8078.80,8078.80,8078.80,633000000
2010/9/13,13:09:00,8081.69,8081.69,8081.69,8081.69,587000000
2010/9/13,13:10:00,8078.38,8078.38,8078.38,8078.38,546000000
2010/9/13,13:11:00,8077.31,8077.31,8077.31,8077.31,1034000000
2010/9/13,13:12:00,8078.32,8078.32,8078.32,8078.32,800000000
2010/9/13,13:13:00,8076.93,8076.93,8076.93,8076.93,541000000
2010/9/13,13:14:00,8076.59,8076.59,8076.59,8076.59,509000000
2010/9/13,13:15:00,8076.82,8076.82,8076.82,8076.82,543000000
2010/9/13,13:16:00,8073.22,8073.22,8073.22,8073.22,687000000
2010/9/13,13:17:00,8074.77,8074.77,8074.77,8074.77,731000000
2010/9/13,13:18:00,8070.82,8070.82,8070.82,8070.82,556000000
2010/9/13,13:19:00,8071.97,8071.97,8071.97,8071.97,580000000
2010/9/13,13:20:00,8073.01,8073.01,8073.01,8073.01,641000000
2010/9/13,13:21:00,8073.40,8073.40,8073.40,8073.40,712000000
2010/9/13,13:22:00,8074.74,8074.74,8074.74,8074.74,920000000
2010/9/13,13:23:00,8074.02,8074.02,8074.02,8074.02,666000000
2010/9/13,13:24:00,8073.68,8073.68,8073.68,8073.68,750000000
2010/9/13,13:25:00,8077.50,8077.50,8077.50,8077.50,724000000
2010/9/13,13:26:00,8077.50,8077.50,8077.50,8077.50,0
2010/9/13,13:27:00,8077.50,8077.50,8077.50,8077.50,0
2010/9/13,13:28:00,8077.50,8077.50,8077.50,8077.50,0
2010/9/13,13:29:00,8077.50,8077.50,8077.50,8077.50,0
2010/9/13,13:30:00,8091.30,8091.30,8091.30,8091.30,1952032768
2010/9/14,09:01:00,8121.68,8121.68,8121.68,8121.68,4188000000
2010/9/14,09:02:00,8118.42,8118.42,8118.42,8118.42,1455000064
2010/9/14,09:03:00,8114.22,8114.22,8114.22,8114.22,1643000064
2010/9/14,09:04:00,8117.31,8117.31,8117.31,8117.31,1590000000
2010/9/14,09:05:00,8119.84,8119.84,8119.84,8119.84,1326000000
2010/9/14,09:06:00,8117.91,8117.91,8117.91,8117.91,1248999936
2010/9/14,09:07:00,8115.81,8115.81,8115.81,8115.81,1196000000
2010/9/14,09:08:00,8114.45,8114.45,8114.45,8114.45,1427000064
2010/9/14,09:09:00,8112.02,8112.02,8112.02,8112.02,1291000064
2010/9/14,09:10:00,8111.89,8111.89,8111.89,8111.89,983000000
2010/9/14,09:11:00,8106.94,8106.94,8106.94,8106.94,918000000
2010/9/14,09:12:00,8105.51,8105.51,8105.51,8105.51,968000000
2010/9/14,09:13:00,8106.30,8106.30,8106.30,8106.30,971000000
2010/9/14,09:14:00,8106.68,8106.68,8106.68,8106.68,883000000
2010/9/14,09:15:00,8107.06,8107.06,8107.06,8107.06,900000000
2010/9/14,09:16:00,8110.95,8110.95,8110.95,8110.95,959000000
2010/9/14,09:17:00,8111.35,8111.35,8111.35,8111.35,1040000000
2010/9/14,09:18:00,8115.30,8115.30,8115.30,8115.30,992000000
2010/9/14,09:19:00,8119.61,8119.61,8119.61,8119.61,960000000
2010/9/14,09:20:00,8122.57,8122.57,8122.57,8122.57,1065000000
2010/9/14,09:21:00,8123.00,8123.00,8123.00,8123.00,1027000000
2010/9/14,09:22:00,8121.60,8121.60,8121.60,8121.60,1012000000
2010/9/14,09:23:00,8119.34,8119.34,8119.34,8119.34,984000000
2010/9/14,09:24:00,8116.82,8116.82,8116.82,8116.82,893000000
2010/9/14,09:25:00,8111.96,8111.96,8111.96,8111.96,813000000
2010/9/14,09:26:00,8112.25,8112.25,8112.25,8112.25,777000000
2010/9/14,09:27:00,8108.87,8108.87,8108.87,8108.87,754000000
2010/9/14,09:28:00,8110.36,8110.36,8110.36,8110.36,599000000
2010/9/14,09:29:00,8107.36,8107.36,8107.36,8107.36,569000000
2010/9/14,09:30:00,8107.87,8107.87,8107.87,8107.87,594000000
2010/9/14,09:31:00,8104.92,8104.92,8104.92,8104.92,723000000
2010/9/14,09:32:00,8103.80,8103.80,8103.80,8103.80,659000000
2010/9/14,09:33:00,8104.95,8104.95,8104.95,8104.95,630000000
2010/9/14,09:34:00,8099.34,8099.34,8099.34,8099.34,566000000
2010/9/14,09:35:00,8098.41,8098.41,8098.41,8098.41,569000000
2010/9/14,09:36:00,8097.08,8097.08,8097.08,8097.08,631000000
2010/9/14,09:37:00,8092.93,8092.93,8092.93,8092.93,686000000
2010/9/14,09:38:00,8090.42,8090.42,8090.42,8090.42,518000000
2010/9/14,09:39:00,8088.10,8088.10,8088.10,8088.10,698000000
2010/9/14,09:40:00,8084.88,8084.88,8084.88,8084.88,737000000
2010/9/14,09:41:00,8081.79,8081.79,8081.79,8081.79,658000000
2010/9/14,09:42:00,8082.83,8082.83,8082.83,8082.83,637000000
2010/9/14,09:43:00,8083.75,8083.75,8083.75,8083.75,648000000
2010/9/14,09:44:00,8088.88,8088.88,8088.88,8088.88,693000000
2010/9/14,09:45:00,8091.81,8091.81,8091.81,8091.81,653000000
2010/9/14,09:46:00,8095.52,8095.52,8095.52,8095.52,618000000
2010/9/14,09:47:00,8100.99,8100.99,8100.99,8100.99,703000000
2010/9/14,09:48:00,8099.69,8099.69,8099.69,8099.69,632000000
2010/9/14,09:49:00,8102.49,8102.49,8102.49,8102.49,605000000
2010/9/14,09:50:00,8102.70,8102.70,8102.70,8102.70,545000000
2010/9/14,09:51:00,8104.17,8104.17,8104.17,8104.17,463000000
2010/9/14,09:52:00,8104.90,8104.90,8104.90,8104.90,543000000
2010/9/14,09:53:00,8104.91,8104.91,8104.91,8104.91,556000000
2010/9/14,09:54:00,8106.57,8106.57,8106.57,8106.57,637000000
2010/9/14,09:55:00,8107.99,8107.99,8107.99,8107.99,531000000
2010/9/14,09:56:00,8106.78,8106.78,8106.78,8106.78,531000000
2010/9/14,09:57:00,8107.88,8107.88,8107.88,8107.88,569000000
2010/9/14,09:58:00,8107.30,8107.30,8107.30,8107.30,553000000
2010/9/14,09:59:00,8109.03,8109.03,8109.03,8109.03,484000000
2010/9/14,10:00:00,8111.19,8111.19,8111.19,8111.19,514000000
2010/9/14,10:01:00,8113.54,8113.54,8113.54,8113.54,555000000
2010/9/14,10:02:00,8115.21,8115.21,8115.21,8115.21,603000000
2010/9/14,10:03:00,8114.49,8114.49,8114.49,8114.49,534000000
2010/9/14,10:04:00,8114.38,8114.38,8114.38,8114.38,630000000
2010/9/14,10:05:00,8114.63,8114.63,8114.63,8114.63,538000000
2010/9/14,10:06:00,8112.72,8112.72,8112.72,8112.72,545000000
2010/9/14,10:07:00,8112.10,8112.10,8112.10,8112.10,514000000
2010/9/14,10:08:00,8110.91,8110.91,8110.91,8110.91,480000000
2010/9/14,10:09:00,8112.79,8112.79,8112.79,8112.79,432000000
2010/9/14,10:10:00,8110.93,8110.93,8110.93,8110.93,408000000
2010/9/14,10:11:00,8113.00,8113.00,8113.00,8113.00,431000000
2010/9/14,10:12:00,8112.95,8112.95,8112.95,8112.95,411000000
2010/9/14,10:13:00,8115.31,8115.31,8115.31,8115.31,492000000
2010/9/14,10:14:00,8114.49,8114.49,8114.49,8114.49,447000000
2010/9/14,10:15:00,8117.50,8117.50,8117.50,8117.50,415000000
2010/9/14,10:16:00,8117.47,8117.47,8117.47,8117.47,589000000
2010/9/14,10:17:00,8120.64,8120.64,8120.64,8120.64,538000000
2010/9/14,10:18:00,8121.32,8121.32,8121.32,8121.32,561000000
2010/9/14,10:19:00,8124.86,8124.86,8124.86,8124.86,624000000
2010/9/14,10:20:00,8126.37,8126.37,8126.37,8126.37,712000000
2010/9/14,10:21:00,8128.57,8128.57,8128.57,8128.57,661000000
2010/9/14,10:22:00,8129.26,8129.26,8129.26,8129.26,670000000
2010/9/14,10:23:00,8129.61,8129.61,8129.61,8129.61,600000000
2010/9/14,10:24:00,8127.20,8127.20,8127.20,8127.20,483000000
2010/9/14,10:25:00,8128.99,8128.99,8128.99,8128.99,463000000
2010/9/14,10:26:00,8126.76,8126.76,8126.76,8126.76,531000000
2010/9/14,10:27:00,8124.41,8124.41,8124.41,8124.41,436000000
2010/9/14,10:28:00,8123.76,8123.76,8123.76,8123.76,525000000
2010/9/14,10:29:00,8122.90,8122.90,8122.90,8122.90,469000000
2010/9/14,10:30:00,8122.73,8122.73,8122.73,8122.73,378000000
2010/9/14,10:31:00,8121.99,8121.99,8121.99,8121.99,407000000
2010/9/14,10:32:00,8121.47,8121.47,8121.47,8121.47,391000000
2010/9/14,10:33:00,8120.79,8120.79,8120.79,8120.79,376000000
2010/9/14,10:34:00,8117.87,8117.87,8117.87,8117.87,337000000
2010/9/14,10:35:00,8115.74,8115.74,8115.74,8115.74,420000000
2010/9/14,10:36:00,8114.23,8114.23,8114.23,8114.23,384000000
2010/9/14,10:37:00,8113.13,8113.13,8113.13,8113.13,412000000
2010/9/14,10:38:00,8109.11,8109.11,8109.11,8109.11,368000000
2010/9/14,10:39:00,8108.10,8108.10,8108.10,8108.10,349000000
2010/9/14,10:40:00,8109.09,8109.09,8109.09,8109.09,390000000
2010/9/14,10:41:00,8108.45,8108.45,8108.45,8108.45,333000000
2010/9/14,10:42:00,8108.22,8108.22,8108.22,8108.22,384000000
2010/9/14,10:43:00,8108.56,8108.56,8108.56,8108.56,481000000
2010/9/14,10:44:00,8107.02,8107.02,8107.02,8107.02,351000000
2010/9/14,10:45:00,8108.72,8108.72,8108.72,8108.72,328000000
2010/9/14,10:46:00,8108.64,8108.64,8108.64,8108.64,311000000
2010/9/14,10:47:00,8111.61,8111.61,8111.61,8111.61,288000000
2010/9/14,10:48:00,8110.08,8110.08,8110.08,8110.08,283000000
2010/9/14,10:49:00,8113.16,8113.16,8113.16,8113.16,284000000
2010/9/14,10:50:00,8112.67,8112.67,8112.67,8112.67,409000000
2010/9/14,10:51:00,8115.29,8115.29,8115.29,8115.29,354000000
2010/9/14,10:52:00,8117.09,8117.09,8117.09,8117.09,374000000
2010/9/14,10:53:00,8114.73,8114.73,8114.73,8114.73,360000000
2010/9/14,10:54:00,8118.00,8118.00,8118.00,8118.00,429000000
2010/9/14,10:55:00,8116.64,8116.64,8116.64,8116.64,344000000
2010/9/14,10:56:00,8114.68,8114.68,8114.68,8114.68,310000000
2010/9/14,10:57:00,8115.92,8115.92,8115.92,8115.92,338000000
2010/9/14,10:58:00,8114.04,8114.04,8114.04,8114.04,300000000
2010/9/14,10:59:00,8114.80,8114.80,8114.80,8114.80,312000000
2010/9/14,11:00:00,8112.50,8112.50,8112.50,8112.50,338000000
2010/9/14,11:01:00,8112.36,8112.36,8112.36,8112.36,339000000
2010/9/14,11:02:00,8112.91,8112.91,8112.91,8112.91,327000000
2010/9/14,11:03:00,8113.69,8113.69,8113.69,8113.69,376000000
2010/9/14,11:04:00,8111.23,8111.23,8111.23,8111.23,334000000
2010/9/14,11:05:00,8112.03,8112.03,8112.03,8112.03,366000000
2010/9/14,11:06:00,8112.84,8112.84,8112.84,8112.84,350000000
2010/9/14,11:07:00,8112.53,8112.53,8112.53,8112.53,327000000
2010/9/14,11:08:00,8112.96,8112.96,8112.96,8112.96,402000000
2010/9/14,11:09:00,8113.97,8113.97,8113.97,8113.97,290000000
2010/9/14,11:10:00,8114.82,8114.82,8114.82,8114.82,266000000
2010/9/14,11:11:00,8116.34,8116.34,8116.34,8116.34,351000000
2010/9/14,11:12:00,8117.20,8117.20,8117.20,8117.20,322000000
2010/9/14,11:13:00,8117.31,8117.31,8117.31,8117.31,331000000
2010/9/14,11:14:00,8116.25,8116.25,8116.25,8116.25,435000000
2010/9/14,11:15:00,8113.13,8113.13,8113.13,8113.13,336000000
2010/9/14,11:16:00,8113.19,8113.19,8113.19,8113.19,393000000
2010/9/14,11:17:00,8111.71,8111.71,8111.71,8111.71,435000000
2010/9/14,11:18:00,8110.43,8110.43,8110.43,8110.43,387000000
2010/9/14,11:19:00,8110.22,8110.22,8110.22,8110.22,373000000
2010/9/14,11:20:00,8108.69,8108.69,8108.69,8108.69,384000000
2010/9/14,11:21:00,8107.03,8107.03,8107.03,8107.03,302000000
2010/9/14,11:22:00,8106.35,8106.35,8106.35,8106.35,358000000
2010/9/14,11:23:00,8103.26,8103.26,8103.26,8103.26,397000000
2010/9/14,11:24:00,8101.55,8101.55,8101.55,8101.55,419000000
2010/9/14,11:25:00,8098.72,8098.72,8098.72,8098.72,404000000
2010/9/14,11:26:00,8100.64,8100.64,8100.64,8100.64,359000000
2010/9/14,11:27:00,8097.40,8097.40,8097.40,8097.40,338000000
2010/9/14,11:28:00,8100.77,8100.77,8100.77,8100.77,355000000
2010/9/14,11:29:00,8102.87,8102.87,8102.87,8102.87,285000000
2010/9/14,11:30:00,8101.99,8101.99,8101.99,8101.99,300000000
2010/9/14,11:31:00,8102.46,8102.46,8102.46,8102.46,294000000
2010/9/14,11:32:00,8104.08,8104.08,8104.08,8104.08,356000000
2010/9/14,11:33:00,8109.94,8109.94,8109.94,8109.94,330000000
2010/9/14,11:34:00,8106.40,8106.40,8106.40,8106.40,312000000
2010/9/14,11:35:00,8109.47,8109.47,8109.47,8109.47,307000000
2010/9/14,11:36:00,8107.44,8107.44,8107.44,8107.44,294000000
2010/9/14,11:37:00,8110.33,8110.33,8110.33,8110.33,269000000
2010/9/14,11:38:00,8106.12,8106.12,8106.12,8106.12,265000000
2010/9/14,11:39:00,8105.30,8105.30,8105.30,8105.30,265000000
2010/9/14,11:40:00,8104.85,8104.85,8104.85,8104.85,316000000
2010/9/14,11:41:00,8105.10,8105.10,8105.10,8105.10,240000000
2010/9/14,11:42:00,8104.52,8104.52,8104.52,8104.52,269000000
2010/9/14,11:43:00,8103.75,8103.75,8103.75,8103.75,299000000
2010/9/14,11:44:00,8105.34,8105.34,8105.34,8105.34,366000000
2010/9/14,11:45:00,8103.53,8103.53,8103.53,8103.53,326000000
2010/9/14,11:46:00,8107.14,8107.14,8107.14,8107.14,353000000
2010/9/14,11:47:00,8105.21,8105.21,8105.21,8105.21,344000000
2010/9/14,11:48:00,8105.89,8105.89,8105.89,8105.89,287000000
2010/9/14,11:49:00,8106.73,8106.73,8106.73,8106.73,286000000
2010/9/14,11:50:00,8106.31,8106.31,8106.31,8106.31,261000000
2010/9/14,11:51:00,8105.98,8105.98,8105.98,8105.98,214000000
2010/9/14,11:52:00,8108.48,8108.48,8108.48,8108.48,238000000
2010/9/14,11:53:00,8107.32,8107.32,8107.32,8107.32,314000000
2010/9/14,11:54:00,8107.30,8107.30,8107.30,8107.30,329000000
2010/9/14,11:55:00,8108.52,8108.52,8108.52,8108.52,271000000
2010/9/14,11:56:00,8108.32,8108.32,8108.32,8108.32,287000000
2010/9/14,11:57:00,8109.88,8109.88,8109.88,8109.88,266000000
2010/9/14,11:58:00,8109.15,8109.15,8109.15,8109.15,276000000
2010/9/14,11:59:00,8109.27,8109.27,8109.27,8109.27,289000000
2010/9/14,12:00:00,8108.15,8108.15,8108.15,8108.15,290000000
2010/9/14,12:01:00,8107.45,8107.45,8107.45,8107.45,267000000
2010/9/14,12:02:00,8104.98,8104.98,8104.98,8104.98,292000000
2010/9/14,12:03:00,8106.52,8106.52,8106.52,8106.52,270000000
2010/9/14,12:04:00,8105.95,8105.95,8105.95,8105.95,359000000
2010/9/14,12:05:00,8108.28,8108.28,8108.28,8108.28,295000000
2010/9/14,12:06:00,8105.79,8105.79,8105.79,8105.79,294000000
2010/9/14,12:07:00,8106.44,8106.44,8106.44,8106.44,268000000
2010/9/14,12:08:00,8106.11,8106.11,8106.11,8106.11,347000000
2010/9/14,12:09:00,8106.17,8106.17,8106.17,8106.17,257000000
2010/9/14,12:10:00,8106.23,8106.23,8106.23,8106.23,286000000
2010/9/14,12:11:00,8107.58,8107.58,8107.58,8107.58,329000000
2010/9/14,12:12:00,8106.82,8106.82,8106.82,8106.82,315000000
2010/9/14,12:13:00,8108.29,8108.29,8108.29,8108.29,298000000
2010/9/14,12:14:00,8106.76,8106.76,8106.76,8106.76,284000000
2010/9/14,12:15:00,8111.86,8111.86,8111.86,8111.86,352000000
2010/9/14,12:16:00,8108.02,8108.02,8108.02,8108.02,267000000
2010/9/14,12:17:00,8104.58,8104.58,8104.58,8104.58,305000000
2010/9/14,12:18:00,8104.08,8104.08,8104.08,8104.08,207000000
2010/9/14,12:19:00,8104.18,8104.18,8104.18,8104.18,300000000
2010/9/14,12:20:00,8104.10,8104.10,8104.10,8104.10,272000000
2010/9/14,12:21:00,8104.92,8104.92,8104.92,8104.92,299000000
2010/9/14,12:22:00,8108.91,8108.91,8108.91,8108.91,444000000
2010/9/14,12:23:00,8109.61,8109.61,8109.61,8109.61,346000000
2010/9/14,12:24:00,8106.90,8106.90,8106.90,8106.90,315000000
2010/9/14,12:25:00,8108.83,8108.83,8108.83,8108.83,290000000
2010/9/14,12:26:00,8108.90,8108.90,8108.90,8108.90,322000000
2010/9/14,12:27:00,8108.14,8108.14,8108.14,8108.14,259000000
2010/9/14,12:28:00,8106.01,8106.01,8106.01,8106.01,246000000
2010/9/14,12:29:00,8105.58,8105.58,8105.58,8105.58,327000000
2010/9/14,12:30:00,8105.23,8105.23,8105.23,8105.23,297000000
2010/9/14,12:31:00,8107.30,8107.30,8107.30,8107.30,309000000
2010/9/14,12:32:00,8108.30,8108.30,8108.30,8108.30,316000000
2010/9/14,12:33:00,8105.13,8105.13,8105.13,8105.13,307000000
2010/9/14,12:34:00,8107.21,8107.21,8107.21,8107.21,369000000
2010/9/14,12:35:00,8105.33,8105.33,8105.33,8105.33,373000000
2010/9/14,12:36:00,8106.30,8106.30,8106.30,8106.30,535000000
2010/9/14,12:37:00,8107.16,8107.16,8107.16,8107.16,415000000
2010/9/14,12:38:00,8109.48,8109.48,8109.48,8109.48,446000000
2010/9/14,12:39:00,8111.43,8111.43,8111.43,8111.43,445000000
2010/9/14,12:40:00,8111.16,8111.16,8111.16,8111.16,373000000
2010/9/14,12:41:00,8112.60,8112.60,8112.60,8112.60,347000000
2010/9/14,12:42:00,8112.92,8112.92,8112.92,8112.92,457000000
2010/9/14,12:43:00,8112.76,8112.76,8112.76,8112.76,472000000
2010/9/14,12:44:00,8113.37,8113.37,8113.37,8113.37,458000000
2010/9/14,12:45:00,8110.27,8110.27,8110.27,8110.27,336000000
2010/9/14,12:46:00,8113.03,8113.03,8113.03,8113.03,386000000
2010/9/14,12:47:00,8112.16,8112.16,8112.16,8112.16,450000000
2010/9/14,12:48:00,8111.51,8111.51,8111.51,8111.51,432000000
2010/9/14,12:49:00,8112.57,8112.57,8112.57,8112.57,710000000
2010/9/14,12:50:00,8111.31,8111.31,8111.31,8111.31,440000000
2010/9/14,12:51:00,8112.25,8112.25,8112.25,8112.25,463000000
2010/9/14,12:52:00,8109.94,8109.94,8109.94,8109.94,393000000
2010/9/14,12:53:00,8110.19,8110.19,8110.19,8110.19,381000000
2010/9/14,12:54:00,8108.06,8108.06,8108.06,8108.06,477000000
2010/9/14,12:55:00,8107.84,8107.84,8107.84,8107.84,469000000
2010/9/14,12:56:00,8106.46,8106.46,8106.46,8106.46,379000000
2010/9/14,12:57:00,8107.09,8107.09,8107.09,8107.09,381000000
2010/9/14,12:58:00,8105.48,8105.48,8105.48,8105.48,502000000
2010/9/14,12:59:00,8103.98,8103.98,8103.98,8103.98,381000000
2010/9/14,13:00:00,8105.57,8105.57,8105.57,8105.57,358000000
2010/9/14,13:01:00,8105.43,8105.43,8105.43,8105.43,448000000
2010/9/14,13:02:00,8103.18,8103.18,8103.18,8103.18,382000000
2010/9/14,13:03:00,8106.17,8106.17,8106.17,8106.17,418000000
2010/9/14,13:04:00,8104.51,8104.51,8104.51,8104.51,403000000
2010/9/14,13:05:00,8104.99,8104.99,8104.99,8104.99,410000000
2010/9/14,13:06:00,8107.14,8107.14,8107.14,8107.14,466000000
2010/9/14,13:07:00,8107.23,8107.23,8107.23,8107.23,448000000
2010/9/14,13:08:00,8107.74,8107.74,8107.74,8107.74,374000000
2010/9/14,13:09:00,8106.76,8106.76,8106.76,8106.76,465000000
2010/9/14,13:10:00,8109.37,8109.37,8109.37,8109.37,567000000
2010/9/14,13:11:00,8108.67,8108.67,8108.67,8108.67,496000000
2010/9/14,13:12:00,8112.21,8112.21,8112.21,8112.21,556000000
2010/9/14,13:13:00,8110.71,8110.71,8110.71,8110.71,490000000
2010/9/14,13:14:00,8115.56,8115.56,8115.56,8115.56,655000000
2010/9/14,13:15:00,8117.11,8117.11,8117.11,8117.11,600000000
2010/9/14,13:16:00,8118.02,8118.02,8118.02,8118.02,650000000
2010/9/14,13:17:00,8118.39,8118.39,8118.39,8118.39,529000000
2010/9/14,13:18:00,8122.30,8122.30,8122.30,8122.30,519000000
2010/9/14,13:19:00,8121.73,8121.73,8121.73,8121.73,569000000
2010/9/14,13:20:00,8123.09,8123.09,8123.09,8123.09,547000000
2010/9/14,13:21:00,8123.60,8123.60,8123.60,8123.60,658000000
2010/9/14,13:22:00,8124.09,8124.09,8124.09,8124.09,688000000
2010/9/14,13:23:00,8126.82,8126.82,8126.82,8126.82,698000000
2010/9/14,13:24:00,8126.44,8126.44,8126.44,8126.44,874000000
2010/9/14,13:25:00,8124.03,8124.03,8124.03,8124.03,786000000
2010/9/14,13:26:00,8124.03,8124.03,8124.03,8124.03,0
2010/9/14,13:27:00,8124.03,8124.03,8124.03,8124.03,0
2010/9/14,13:28:00,8124.03,8124.03,8124.03,8124.03,0
2010/9/14,13:29:00,8124.03,8124.03,8124.03,8124.03,0
2010/9/14,13:30:00,8132.60,8132.60,8132.60,8132.60,2160032768
2010/9/15,09:01:00,8152.63,8152.63,8152.63,8152.63,4073999872
2010/9/15,09:02:00,8152.91,8152.91,8152.91,8152.91,1567000064
2010/9/15,09:03:00,8147.92,8147.92,8147.92,8147.92,1555000064
2010/9/15,09:04:00,8145.41,8145.41,8145.41,8145.41,1264999936
2010/9/15,09:05:00,8144.35,8144.35,8144.35,8144.35,1088000000
2010/9/15,09:06:00,8141.10,8141.10,8141.10,8141.10,1091000064
2010/9/15,09:07:00,8139.67,8139.67,8139.67,8139.67,1230000000
2010/9/15,09:08:00,8136.91,8136.91,8136.91,8136.91,1029000000
2010/9/15,09:09:00,8133.40,8133.40,8133.40,8133.40,927000000
2010/9/15,09:10:00,8133.31,8133.31,8133.31,8133.31,888000000
2010/9/15,09:11:00,8135.13,8135.13,8135.13,8135.13,994000000
2010/9/15,09:12:00,8139.68,8139.68,8139.68,8139.68,875000000
2010/9/15,09:13:00,8142.50,8142.50,8142.50,8142.50,913000000
2010/9/15,09:14:00,8145.16,8145.16,8145.16,8145.16,997000000
2010/9/15,09:15:00,8146.47,8146.47,8146.47,8146.47,955000000
2010/9/15,09:16:00,8145.85,8145.85,8145.85,8145.85,871000000
2010/9/15,09:17:00,8145.48,8145.48,8145.48,8145.48,815000000
2010/9/15,09:18:00,8144.14,8144.14,8144.14,8144.14,900000000
2010/9/15,09:19:00,8144.29,8144.29,8144.29,8144.29,932000000
2010/9/15,09:20:00,8142.04,8142.04,8142.04,8142.04,869000000
2010/9/15,09:21:00,8145.13,8145.13,8145.13,8145.13,930000000
2010/9/15,09:22:00,8144.59,8144.59,8144.59,8144.59,888000000
2010/9/15,09:23:00,8153.49,8153.49,8153.49,8153.49,1115000064
2010/9/15,09:24:00,8155.64,8155.64,8155.64,8155.64,1147000064
2010/9/15,09:25:00,8153.31,8153.31,8153.31,8153.31,995000000
2010/9/15,09:26:00,8153.23,8153.23,8153.23,8153.23,979000000
2010/9/15,09:27:00,8151.54,8151.54,8151.54,8151.54,948000000
2010/9/15,09:28:00,8151.02,8151.02,8151.02,8151.02,933000000
2010/9/15,09:29:00,8146.03,8146.03,8146.03,8146.03,952000000
2010/9/15,09:30:00,8136.25,8136.25,8136.25,8136.25,1010000000
2010/9/15,09:31:00,8131.57,8131.57,8131.57,8131.57,1008000000
2010/9/15,09:32:00,8128.14,8128.14,8128.14,8128.14,867000000
2010/9/15,09:33:00,8124.71,8124.71,8124.71,8124.71,799000000
2010/9/15,09:34:00,8123.92,8123.92,8123.92,8123.92,771000000
2010/9/15,09:35:00,8121.93,8121.93,8121.93,8121.93,739000000
2010/9/15,09:36:00,8121.34,8121.34,8121.34,8121.34,690000000
2010/9/15,09:37:00,8123.02,8123.02,8123.02,8123.02,670000000
2010/9/15,09:38:00,8125.56,8125.56,8125.56,8125.56,580000000
2010/9/15,09:39:00,8128.50,8128.50,8128.50,8128.50,508000000
2010/9/15,09:40:00,8131.71,8131.71,8131.71,8131.71,502000000
2010/9/15,09:41:00,8134.36,8134.36,8134.36,8134.36,490000000
2010/9/15,09:42:00,8136.51,8136.51,8136.51,8136.51,497000000
2010/9/15,09:43:00,8140.85,8140.85,8140.85,8140.85,496000000
2010/9/15,09:44:00,8142.77,8142.77,8142.77,8142.77,647000000
2010/9/15,09:45:00,8141.81,8141.81,8141.81,8141.81,657000000
2010/9/15,09:46:00,8144.61,8144.61,8144.61,8144.61,552000000
2010/9/15,09:47:00,8141.29,8141.29,8141.29,8141.29,567000000
2010/9/15,09:48:00,8142.35,8142.35,8142.35,8142.35,528000000
2010/9/15,09:49:00,8143.99,8143.99,8143.99,8143.99,506000000
2010/9/15,09:50:00,8141.34,8141.34,8141.34,8141.34,521000000
2010/9/15,09:51:00,8144.33,8144.33,8144.33,8144.33,578000000
2010/9/15,09:52:00,8146.80,8146.80,8146.80,8146.80,565000000
2010/9/15,09:53:00,8147.64,8147.64,8147.64,8147.64,491000000
2010/9/15,09:54:00,8150.41,8150.41,8150.41,8150.41,512000000
2010/9/15,09:55:00,8149.53,8149.53,8149.53,8149.53,595000000
2010/9/15,09:56:00,8148.59,8148.59,8148.59,8148.59,546000000
2010/9/15,09:57:00,8149.96,8149.96,8149.96,8149.96,556000000
2010/9/15,09:58:00,8151.64,8151.64,8151.64,8151.64,584000000
2010/9/15,09:59:00,8151.02,8151.02,8151.02,8151.02,518000000
2010/9/15,10:00:00,8150.66,8150.66,8150.66,8150.66,406000000
2010/9/15,10:01:00,8148.86,8148.86,8148.86,8148.86,447000000
2010/9/15,10:02:00,8146.30,8146.30,8146.30,8146.30,424000000
2010/9/15,10:03:00,8146.19,8146.19,8146.19,8146.19,403000000
2010/9/15,10:04:00,8148.14,8148.14,8148.14,8148.14,394000000
2010/9/15,10:05:00,8144.40,8144.40,8144.40,8144.40,424000000
2010/9/15,10:06:00,8145.06,8145.06,8145.06,8145.06,392000000
2010/9/15,10:07:00,8142.39,8142.39,8142.39,8142.39,381000000
2010/9/15,10:08:00,8140.05,8140.05,8140.05,8140.05,361000000
2010/9/15,10:09:00,8140.44,8140.44,8140.44,8140.44,327000000
2010/9/15,10:10:00,8142.25,8142.25,8142.25,8142.25,345000000
2010/9/15,10:11:00,8140.77,8140.77,8140.77,8140.77,414000000
2010/9/15,10:12:00,8142.48,8142.48,8142.48,8142.48,369000000
2010/9/15,10:13:00,8141.42,8141.42,8141.42,8141.42,420000000
2010/9/15,10:14:00,8141.14,8141.14,8141.14,8141.14,376000000
2010/9/15,10:15:00,8142.06,8142.06,8142.06,8142.06,385000000
2010/9/15,10:16:00,8143.55,8143.55,8143.55,8143.55,343000000
2010/9/15,10:17:00,8142.29,8142.29,8142.29,8142.29,372000000
2010/9/15,10:18:00,8140.10,8140.10,8140.10,8140.10,353000000
2010/9/15,10:19:00,8140.65,8140.65,8140.65,8140.65,326000000
2010/9/15,10:20:00,8139.47,8139.47,8139.47,8139.47,385000000
2010/9/15,10:21:00,8142.36,8142.36,8142.36,8142.36,456000000
2010/9/15,10:22:00,8143.95,8143.95,8143.95,8143.95,333000000
2010/9/15,10:23:00,8142.84,8142.84,8142.84,8142.84,347000000
2010/9/15,10:24:00,8142.47,8142.47,8142.47,8142.47,321000000
2010/9/15,10:25:00,8142.39,8142.39,8142.39,8142.39,372000000
2010/9/15,10:26:00,8141.68,8141.68,8141.68,8141.68,389000000
2010/9/15,10:27:00,8143.46,8143.46,8143.46,8143.46,385000000
2010/9/15,10:28:00,8143.79,8143.79,8143.79,8143.79,418000000
2010/9/15,10:29:00,8142.10,8142.10,8142.10,8142.10,432000000
2010/9/15,10:30:00,8140.20,8140.20,8140.20,8140.20,384000000
2010/9/15,10:31:00,8140.75,8140.75,8140.75,8140.75,382000000
2010/9/15,10:32:00,8141.59,8141.59,8141.59,8141.59,359000000
2010/9/15,10:33:00,8140.75,8140.75,8140.75,8140.75,340000000
2010/9/15,10:34:00,8139.06,8139.06,8139.06,8139.06,402000000
2010/9/15,10:35:00,8139.48,8139.48,8139.48,8139.48,384000000
2010/9/15,10:36:00,8138.13,8138.13,8138.13,8138.13,475000000
2010/9/15,10:37:00,8137.99,8137.99,8137.99,8137.99,468000000
2010/9/15,10:38:00,8138.48,8138.48,8138.48,8138.48,467000000
2010/9/15,10:39:00,8139.41,8139.41,8139.41,8139.41,419000000
2010/9/15,10:40:00,8137.95,8137.95,8137.95,8137.95,348000000
2010/9/15,10:41:00,8136.05,8136.05,8136.05,8136.05,407000000
2010/9/15,10:42:00,8137.14,8137.14,8137.14,8137.14,432000000
2010/9/15,10:43:00,8136.82,8136.82,8136.82,8136.82,390000000
2010/9/15,10:44:00,8139.22,8139.22,8139.22,8139.22,365000000
2010/9/15,10:45:00,8135.33,8135.33,8135.33,8135.33,447000000
2010/9/15,10:46:00,8137.87,8137.87,8137.87,8137.87,501000000
2010/9/15,10:47:00,8137.17,8137.17,8137.17,8137.17,405000000
2010/9/15,10:48:00,8134.95,8134.95,8134.95,8134.95,393000000
2010/9/15,10:49:00,8136.76,8136.76,8136.76,8136.76,334000000
2010/9/15,10:50:00,8135.12,8135.12,8135.12,8135.12,470000000
2010/9/15,10:51:00,8134.21,8134.21,8134.21,8134.21,461000000
2010/9/15,10:52:00,8133.97,8133.97,8133.97,8133.97,363000000
2010/9/15,10:53:00,8132.52,8132.52,8132.52,8132.52,374000000
2010/9/15,10:54:00,8131.20,8131.20,8131.20,8131.20,367000000
2010/9/15,10:55:00,8129.34,8129.34,8129.34,8129.34,437000000
2010/9/15,10:56:00,8127.21,8127.21,8127.21,8127.21,376000000
2010/9/15,10:57:00,8126.65,8126.65,8126.65,8126.65,413000000
2010/9/15,10:58:00,8124.37,8124.37,8124.37,8124.37,516000000
2010/9/15,10:59:00,8121.46,8121.46,8121.46,8121.46,458000000
2010/9/15,11:00:00,8118.42,8118.42,8118.42,8118.42,471000000
2010/9/15,11:01:00,8115.90,8115.90,8115.90,8115.90,502000000
2010/9/15,11:02:00,8115.54,8115.54,8115.54,8115.54,484000000
2010/9/15,11:03:00,8113.97,8113.97,8113.97,8113.97,481000000
2010/9/15,11:04:00,8114.46,8114.46,8114.46,8114.46,447000000
2010/9/15,11:05:00,8114.41,8114.41,8114.41,8114.41,442000000
2010/9/15,11:06:00,8116.54,8116.54,8116.54,8116.54,369000000
2010/9/15,11:07:00,8118.92,8118.92,8118.92,8118.92,362000000
2010/9/15,11:08:00,8120.97,8120.97,8120.97,8120.97,367000000
2010/9/15,11:09:00,8122.30,8122.30,8122.30,8122.30,341000000
2010/9/15,11:10:00,8123.73,8123.73,8123.73,8123.73,313000000
2010/9/15,11:11:00,8125.04,8125.04,8125.04,8125.04,298000000
2010/9/15,11:12:00,8127.02,8127.02,8127.02,8127.02,289000000
2010/9/15,11:13:00,8127.32,8127.32,8127.32,8127.32,294000000
2010/9/15,11:14:00,8125.40,8125.40,8125.40,8125.40,285000000
2010/9/15,11:15:00,8128.52,8128.52,8128.52,8128.52,334000000
2010/9/15,11:16:00,8128.88,8128.88,8128.88,8128.88,254000000
2010/9/15,11:17:00,8127.12,8127.12,8127.12,8127.12,281000000
2010/9/15,11:18:00,8127.65,8127.65,8127.65,8127.65,349000000
2010/9/15,11:19:00,8126.81,8126.81,8126.81,8126.81,338000000
2010/9/15,11:20:00,8125.03,8125.03,8125.03,8125.03,298000000
2010/9/15,11:21:00,8126.13,8126.13,8126.13,8126.13,328000000
2010/9/15,11:22:00,8127.66,8127.66,8127.66,8127.66,290000000
2010/9/15,11:23:00,8125.39,8125.39,8125.39,8125.39,244000000
2010/9/15,11:24:00,8124.18,8124.18,8124.18,8124.18,310000000
2010/9/15,11:25:00,8128.40,8128.40,8128.40,8128.40,266000000
2010/9/15,11:26:00,8125.16,8125.16,8125.16,8125.16,347000000
2010/9/15,11:27:00,8125.54,8125.54,8125.54,8125.54,303000000
2010/9/15,11:28:00,8127.42,8127.42,8127.42,8127.42,287000000
2010/9/15,11:29:00,8128.62,8128.62,8128.62,8128.62,334000000
2010/9/15,11:30:00,8128.93,8128.93,8128.93,8128.93,301000000
2010/9/15,11:31:00,8127.44,8127.44,8127.44,8127.44,318000000
2010/9/15,11:32:00,8127.39,8127.39,8127.39,8127.39,297000000
2010/9/15,11:33:00,8129.21,8129.21,8129.21,8129.21,282000000
2010/9/15,11:34:00,8131.85,8131.85,8131.85,8131.85,255000000
2010/9/15,11:35:00,8131.74,8131.74,8131.74,8131.74,227000000
2010/9/15,11:36:00,8131.14,8131.14,8131.14,8131.14,291000000
2010/9/15,11:37:00,8132.67,8132.67,8132.67,8132.67,384000000
2010/9/15,11:38:00,8132.98,8132.98,8132.98,8132.98,344000000
2010/9/15,11:39:00,8132.69,8132.69,8132.69,8132.69,304000000
2010/9/15,11:40:00,8133.03,8133.03,8133.03,8133.03,282000000
2010/9/15,11:41:00,8134.57,8134.57,8134.57,8134.57,363000000
2010/9/15,11:42:00,8132.07,8132.07,8132.07,8132.07,385000000
2010/9/15,11:43:00,8132.87,8132.87,8132.87,8132.87,353000000
2010/9/15,11:44:00,8133.29,8133.29,8133.29,8133.29,401000000
2010/9/15,11:45:00,8136.04,8136.04,8136.04,8136.04,351000000
2010/9/15,11:46:00,8137.40,8137.40,8137.40,8137.40,420000000
2010/9/15,11:47:00,8137.17,8137.17,8137.17,8137.17,464000000
2010/9/15,11:48:00,8140.44,8140.44,8140.44,8140.44,388000000
2010/9/15,11:49:00,8139.12,8139.12,8139.12,8139.12,348000000
2010/9/15,11:50:00,8139.53,8139.53,8139.53,8139.53,363000000
2010/9/15,11:51:00,8139.86,8139.86,8139.86,8139.86,345000000
2010/9/15,11:52:00,8142.21,8142.21,8142.21,8142.21,347000000
2010/9/15,11:53:00,8141.33,8141.33,8141.33,8141.33,389000000
2010/9/15,11:54:00,8141.12,8141.12,8141.12,8141.12,388000000
2010/9/15,11:55:00,8141.34,8141.34,8141.34,8141.34,440000000
2010/9/15,11:56:00,8143.34,8143.34,8143.34,8143.34,504000000
2010/9/15,11:57:00,8142.31,8142.31,8142.31,8142.31,423000000
2010/9/15,11:58:00,8141.57,8141.57,8141.57,8141.57,511000000
2010/9/15,11:59:00,8143.14,8143.14,8143.14,8143.14,454000000
2010/9/15,12:00:00,8139.94,8139.94,8139.94,8139.94,437000000
2010/9/15,12:01:00,8140.17,8140.17,8140.17,8140.17,346000000
2010/9/15,12:02:00,8138.95,8138.95,8138.95,8138.95,360000000
2010/9/15,12:03:00,8139.75,8139.75,8139.75,8139.75,381000000
2010/9/15,12:04:00,8138.50,8138.50,8138.50,8138.50,467000000
2010/9/15,12:05:00,8138.07,8138.07,8138.07,8138.07,368000000
2010/9/15,12:06:00,8139.58,8139.58,8139.58,8139.58,294000000
2010/9/15,12:07:00,8138.68,8138.68,8138.68,8138.68,386000000
2010/9/15,12:08:00,8135.96,8135.96,8135.96,8135.96,540000000
2010/9/15,12:09:00,8139.27,8139.27,8139.27,8139.27,460000000
2010/9/15,12:10:00,8139.27,8139.27,8139.27,8139.27,398000000
2010/9/15,12:11:00,8138.86,8138.86,8138.86,8138.86,337000000
2010/9/15,12:12:00,8139.23,8139.23,8139.23,8139.23,363000000
2010/9/15,12:13:00,8137.08,8137.08,8137.08,8137.08,366000000
2010/9/15,12:14:00,8137.77,8137.77,8137.77,8137.77,331000000
2010/9/15,12:15:00,8139.13,8139.13,8139.13,8139.13,347000000
2010/9/15,12:16:00,8134.78,8134.78,8134.78,8134.78,538000000
2010/9/15,12:17:00,8134.42,8134.42,8134.42,8134.42,402000000
2010/9/15,12:18:00,8134.83,8134.83,8134.83,8134.83,433000000
2010/9/15,12:19:00,8133.02,8133.02,8133.02,8133.02,386000000
2010/9/15,12:20:00,8132.76,8132.76,8132.76,8132.76,444000000
2010/9/15,12:21:00,8132.09,8132.09,8132.09,8132.09,450000000
2010/9/15,12:22:00,8130.45,8130.45,8130.45,8130.45,382000000
2010/9/15,12:23:00,8130.16,8130.16,8130.16,8130.16,383000000
2010/9/15,12:24:00,8125.15,8125.15,8125.15,8125.15,420000000
2010/9/15,12:25:00,8124.45,8124.45,8124.45,8124.45,400000000
2010/9/15,12:26:00,8123.81,8123.81,8123.81,8123.81,452000000
2010/9/15,12:27:00,8124.59,8124.59,8124.59,8124.59,314000000
2010/9/15,12:28:00,8122.46,8122.46,8122.46,8122.46,306000000
2010/9/15,12:29:00,8122.69,8122.69,8122.69,8122.69,296000000
2010/9/15,12:30:00,8122.98,8122.98,8122.98,8122.98,316000000
2010/9/15,12:31:00,8122.42,8122.42,8122.42,8122.42,373000000
2010/9/15,12:32:00,8122.24,8122.24,8122.24,8122.24,325000000
2010/9/15,12:33:00,8124.11,8124.11,8124.11,8124.11,322000000
2010/9/15,12:34:00,8124.48,8124.48,8124.48,8124.48,375000000
2010/9/15,12:35:00,8129.13,8129.13,8129.13,8129.13,453000000
2010/9/15,12:36:00,8128.39,8128.39,8128.39,8128.39,321000000
2010/9/15,12:37:00,8127.91,8127.91,8127.91,8127.91,387000000
2010/9/15,12:38:00,8128.80,8128.80,8128.80,8128.80,335000000
2010/9/15,12:39:00,8129.85,8129.85,8129.85,8129.85,408000000
2010/9/15,12:40:00,8128.59,8128.59,8128.59,8128.59,464000000
2010/9/15,12:41:00,8128.53,8128.53,8128.53,8128.53,431000000
2010/9/15,12:42:00,8127.12,8127.12,8127.12,8127.12,366000000
2010/9/15,12:43:00,8125.87,8125.87,8125.87,8125.87,352000000
2010/9/15,12:44:00,8127.06,8127.06,8127.06,8127.06,313000000
2010/9/15,12:45:00,8124.22,8124.22,8124.22,8124.22,340000000
2010/9/15,12:46:00,8124.05,8124.05,8124.05,8124.05,334000000
2010/9/15,12:47:00,8126.32,8126.32,8126.32,8126.32,365000000
2010/9/15,12:48:00,8123.48,8123.48,8123.48,8123.48,397000000
2010/9/15,12:49:00,8126.84,8126.84,8126.84,8126.84,357000000
2010/9/15,12:50:00,8128.20,8128.20,8128.20,8128.20,452000000
2010/9/15,12:51:00,8131.78,8131.78,8131.78,8131.78,427000000
2010/9/15,12:52:00,8129.06,8129.06,8129.06,8129.06,411000000
2010/9/15,12:53:00,8129.60,8129.60,8129.60,8129.60,383000000
2010/9/15,12:54:00,8131.38,8131.38,8131.38,8131.38,346000000
2010/9/15,12:55:00,8131.15,8131.15,8131.15,8131.15,311000000
2010/9/15,12:56:00,8129.53,8129.53,8129.53,8129.53,348000000
2010/9/15,12:57:00,8128.08,8128.08,8128.08,8128.08,407000000
2010/9/15,12:58:00,8131.20,8131.20,8131.20,8131.20,527000000
2010/9/15,12:59:00,8129.47,8129.47,8129.47,8129.47,373000000
2010/9/15,13:00:00,8129.38,8129.38,8129.38,8129.38,373000000
2010/9/15,13:01:00,8133.85,8133.85,8133.85,8133.85,438000000
2010/9/15,13:02:00,8135.94,8135.94,8135.94,8135.94,543000000
2010/9/15,13:03:00,8147.25,8147.25,8147.25,8147.25,1264999936
2010/9/15,13:04:00,8152.08,8152.08,8152.08,8152.08,885000000
2010/9/15,13:05:00,8155.31,8155.31,8155.31,8155.31,689000000
2010/9/15,13:06:00,8154.89,8154.89,8154.89,8154.89,575000000
2010/9/15,13:07:00,8158.00,8158.00,8158.00,8158.00,645000000
2010/9/15,13:08:00,8156.51,8156.51,8156.51,8156.51,627000000
2010/9/15,13:09:00,8156.24,8156.24,8156.24,8156.24,699000000
2010/9/15,13:10:00,8154.15,8154.15,8154.15,8154.15,714000000
2010/9/15,13:11:00,8154.30,8154.30,8154.30,8154.30,654000000
2010/9/15,13:12:00,8155.09,8155.09,8155.09,8155.09,613000000
2010/9/15,13:13:00,8154.03,8154.03,8154.03,8154.03,555000000
2010/9/15,13:14:00,8154.81,8154.81,8154.81,8154.81,620000000
2010/9/15,13:15:00,8154.80,8154.80,8154.80,8154.80,547000000
2010/9/15,13:16:00,8155.35,8155.35,8155.35,8155.35,557000000
2010/9/15,13:17:00,8155.02,8155.02,8155.02,8155.02,617000000
2010/9/15,13:18:00,8153.40,8153.40,8153.40,8153.40,634000000
2010/9/15,13:19:00,8156.61,8156.61,8156.61,8156.61,634000000
2010/9/15,13:20:00,8156.82,8156.82,8156.82,8156.82,641000000
2010/9/15,13:21:00,8154.36,8154.36,8154.36,8154.36,719000000
2010/9/15,13:22:00,8156.23,8156.23,8156.23,8156.23,758000000
2010/9/15,13:23:00,8156.59,8156.59,8156.59,8156.59,838000000
2010/9/15,13:24:00,8158.48,8158.48,8158.48,8158.48,878000000
2010/9/15,13:25:00,8160.93,8160.93,8160.93,8160.93,1050000000
2010/9/15,13:26:00,8160.93,8160.93,8160.93,8160.93,0
2010/9/15,13:27:00,8160.93,8160.93,8160.93,8160.93,0
2010/9/15,13:28:00,8160.93,8160.93,8160.93,8160.93,0
2010/9/15,13:29:00,8160.93,8160.93,8160.93,8160.93,0
2010/9/15,13:30:00,8163.82,8163.82,8163.82,8163.82,2979032576
2010/9/16,09:01:00,8174.85,8174.85,8174.85,8174.85,258032640
2010/9/16,09:02:00,8177.73,8177.73,8177.73,8177.73,1563000064
2010/9/16,09:03:00,8176.15,8176.15,8176.15,8176.15,1566000000
2010/9/16,09:04:00,8179.95,8179.95,8179.95,8179.95,1640999936
2010/9/16,09:05:00,8182.80,8182.80,8182.80,8182.80,1468999936
2010/9/16,09:06:00,8182.78,8182.78,8182.78,8182.78,1282000000
2010/9/16,09:07:00,8177.82,8177.82,8177.82,8177.82,1202000000
2010/9/16,09:08:00,8178.58,8178.58,8178.58,8178.58,1144999936
2010/9/16,09:09:00,8175.86,8175.86,8175.86,8175.86,1027000000
2010/9/16,09:10:00,8172.11,8172.11,8172.11,8172.11,1156000000
2010/9/16,09:11:00,8170.09,8170.09,8170.09,8170.09,1116999936
2010/9/16,09:12:00,8164.68,8164.68,8164.68,8164.68,1088000000
2010/9/16,09:13:00,8161.98,8161.98,8161.98,8161.98,929000000
2010/9/16,09:14:00,8158.62,8158.62,8158.62,8158.62,1014000000
2010/9/16,09:15:00,8149.59,8149.59,8149.59,8149.59,1040000000
2010/9/16,09:16:00,8146.24,8146.24,8146.24,8146.24,1015000000
2010/9/16,09:17:00,8145.28,8145.28,8145.28,8145.28,849000000
2010/9/16,09:18:00,8146.14,8146.14,8146.14,8146.14,940000000
2010/9/16,09:19:00,8150.11,8150.11,8150.11,8150.11,940000000
2010/9/16,09:20:00,8152.84,8152.84,8152.84,8152.84,964000000
2010/9/16,09:21:00,8154.79,8154.79,8154.79,8154.79,1021000000
2010/9/16,09:22:00,8154.47,8154.47,8154.47,8154.47,847000000
2010/9/16,09:23:00,8152.86,8152.86,8152.86,8152.86,763000000
2010/9/16,09:24:00,8150.75,8150.75,8150.75,8150.75,853000000
2010/9/16,09:25:00,8147.19,8147.19,8147.19,8147.19,845000000
2010/9/16,09:26:00,8146.14,8146.14,8146.14,8146.14,809000000
2010/9/16,09:27:00,8144.67,8144.67,8144.67,8144.67,745000000
2010/9/16,09:28:00,8147.28,8147.28,8147.28,8147.28,728000000
2010/9/16,09:29:00,8149.31,8149.31,8149.31,8149.31,737000000
2010/9/16,09:30:00,8152.22,8152.22,8152.22,8152.22,696000000
2010/9/16,09:31:00,8157.04,8157.04,8157.04,8157.04,869000000
2010/9/16,09:32:00,8158.51,8158.51,8158.51,8158.51,787000000
2010/9/16,09:33:00,8160.58,8160.58,8160.58,8160.58,739000000
2010/9/16,09:34:00,8162.77,8162.77,8162.77,8162.77,782000000
2010/9/16,09:35:00,8160.42,8160.42,8160.42,8160.42,649000000
2010/9/16,09:36:00,8161.06,8161.06,8161.06,8161.06,582000000
2010/9/16,09:37:00,8163.48,8163.48,8163.48,8163.48,597000000
2010/9/16,09:38:00,8160.48,8160.48,8160.48,8160.48,602000000
2010/9/16,09:39:00,8160.38,8160.38,8160.38,8160.38,634000000
2010/9/16,09:40:00,8158.75,8158.75,8158.75,8158.75,614000000
2010/9/16,09:41:00,8157.93,8157.93,8157.93,8157.93,682000000
2010/9/16,09:42:00,8155.95,8155.95,8155.95,8155.95,609000000
2010/9/16,09:43:00,8151.01,8151.01,8151.01,8151.01,616000000
2010/9/16,09:44:00,8147.72,8147.72,8147.72,8147.72,696000000
2010/9/16,09:45:00,8144.97,8144.97,8144.97,8144.97,666000000
2010/9/16,09:46:00,8141.57,8141.57,8141.57,8141.57,653000000
2010/9/16,09:47:00,8141.32,8141.32,8141.32,8141.32,684000000
2010/9/16,09:48:00,8139.67,8139.67,8139.67,8139.67,721000000
2010/9/16,09:49:00,8138.53,8138.53,8138.53,8138.53,665000000
2010/9/16,09:50:00,8136.71,8136.71,8136.71,8136.71,658000000
2010/9/16,09:51:00,8134.50,8134.50,8134.50,8134.50,512000000
2010/9/16,09:52:00,8134.74,8134.74,8134.74,8134.74,572000000
2010/9/16,09:53:00,8135.58,8135.58,8135.58,8135.58,534000000
2010/9/16,09:54:00,8139.32,8139.32,8139.32,8139.32,532000000
2010/9/16,09:55:00,8141.58,8141.58,8141.58,8141.58,425000000
2010/9/16,09:56:00,8139.87,8139.87,8139.87,8139.87,492000000
2010/9/16,09:57:00,8144.23,8144.23,8144.23,8144.23,455000000
2010/9/16,09:58:00,8145.14,8145.14,8145.14,8145.14,477000000
2010/9/16,09:59:00,8145.25,8145.25,8145.25,8145.25,490000000
2010/9/16,10:00:00,8145.73,8145.73,8145.73,8145.73,468000000
2010/9/16,10:01:00,8148.65,8148.65,8148.65,8148.65,469000000
2010/9/16,10:02:00,8150.35,8150.35,8150.35,8150.35,438000000
2010/9/16,10:03:00,8152.30,8152.30,8152.30,8152.30,463000000
2010/9/16,10:04:00,8148.54,8148.54,8148.54,8148.54,383000000
2010/9/16,10:05:00,8149.42,8149.42,8149.42,8149.42,375000000
2010/9/16,10:06:00,8150.55,8150.55,8150.55,8150.55,498000000
2010/9/16,10:07:00,8148.12,8148.12,8148.12,8148.12,421000000
2010/9/16,10:08:00,8146.00,8146.00,8146.00,8146.00,469000000
2010/9/16,10:09:00,8143.90,8143.90,8143.90,8143.90,532000000
2010/9/16,10:10:00,8141.10,8141.10,8141.10,8141.10,577000000
2010/9/16,10:11:00,8138.56,8138.56,8138.56,8138.56,664000000
2010/9/16,10:12:00,8134.59,8134.59,8134.59,8134.59,758000000
2010/9/16,10:13:00,8130.99,8130.99,8130.99,8130.99,638000000
2010/9/16,10:14:00,8132.11,8132.11,8132.11,8132.11,653000000
2010/9/16,10:15:00,8128.18,8128.18,8128.18,8128.18,761000000
2010/9/16,10:16:00,8124.96,8124.96,8124.96,8124.96,724000000
2010/9/16,10:17:00,8129.56,8129.56,8129.56,8129.56,614000000
2010/9/16,10:18:00,8128.39,8128.39,8128.39,8128.39,523000000
2010/9/16,10:19:00,8132.60,8132.60,8132.60,8132.60,524000000
2010/9/16,10:20:00,8132.21,8132.21,8132.21,8132.21,429000000
2010/9/16,10:21:00,8136.88,8136.88,8136.88,8136.88,541000000
2010/9/16,10:22:00,8139.48,8139.48,8139.48,8139.48,399000000
2010/9/16,10:23:00,8134.34,8134.34,8134.34,8134.34,375000000
2010/9/16,10:24:00,8135.89,8135.89,8135.89,8135.89,432000000
2010/9/16,10:25:00,8136.12,8136.12,8136.12,8136.12,526000000
2010/9/16,10:26:00,8134.34,8134.34,8134.34,8134.34,434000000
2010/9/16,10:27:00,8136.95,8136.95,8136.95,8136.95,334000000
2010/9/16,10:28:00,8136.07,8136.07,8136.07,8136.07,312000000
2010/9/16,10:29:00,8130.93,8130.93,8130.93,8130.93,353000000
2010/9/16,10:30:00,8130.66,8130.66,8130.66,8130.66,331000000
2010/9/16,10:31:00,8126.65,8126.65,8126.65,8126.65,441000000
2010/9/16,10:32:00,8128.88,8128.88,8128.88,8128.88,511000000
2010/9/16,10:33:00,8129.61,8129.61,8129.61,8129.61,592000000
2010/9/16,10:34:00,8127.74,8127.74,8127.74,8127.74,445000000
2010/9/16,10:35:00,8124.53,8124.53,8124.53,8124.53,399000000
2010/9/16,10:36:00,8124.28,8124.28,8124.28,8124.28,420000000
2010/9/16,10:37:00,8123.61,8123.61,8123.61,8123.61,409000000
2010/9/16,10:38:00,8125.58,8125.58,8125.58,8125.58,390000000
2010/9/16,10:39:00,8125.32,8125.32,8125.32,8125.32,475000000
2010/9/16,10:40:00,8123.28,8123.28,8123.28,8123.28,421000000
2010/9/16,10:41:00,8119.93,8119.93,8119.93,8119.93,316000000
2010/9/16,10:42:00,8121.25,8121.25,8121.25,8121.25,351000000
2010/9/16,10:43:00,8120.94,8120.94,8120.94,8120.94,352000000
2010/9/16,10:44:00,8122.28,8122.28,8122.28,8122.28,349000000
2010/9/16,10:45:00,8126.24,8126.24,8126.24,8126.24,336000000
2010/9/16,10:46:00,8122.89,8122.89,8122.89,8122.89,285000000
2010/9/16,10:47:00,8128.17,8128.17,8128.17,8128.17,363000000
2010/9/16,10:48:00,8126.57,8126.57,8126.57,8126.57,371000000
2010/9/16,10:49:00,8130.98,8130.98,8130.98,8130.98,385000000
2010/9/16,10:50:00,8134.43,8134.43,8134.43,8134.43,496000000
2010/9/16,10:51:00,8132.73,8132.73,8132.73,8132.73,380000000
2010/9/16,10:52:00,8138.04,8138.04,8138.04,8138.04,418000000
2010/9/16,10:53:00,8136.92,8136.92,8136.92,8136.92,455000000
2010/9/16,10:54:00,8137.55,8137.55,8137.55,8137.55,409000000
2010/9/16,10:55:00,8138.47,8138.47,8138.47,8138.47,381000000
2010/9/16,10:56:00,8137.19,8137.19,8137.19,8137.19,324000000
2010/9/16,10:57:00,8136.48,8136.48,8136.48,8136.48,293000000
2010/9/16,10:58:00,8136.66,8136.66,8136.66,8136.66,286000000
2010/9/16,10:59:00,8134.92,8134.92,8134.92,8134.92,358000000
2010/9/16,11:00:00,8133.84,8133.84,8133.84,8133.84,377000000
2010/9/16,11:01:00,8133.02,8133.02,8133.02,8133.02,345000000
2010/9/16,11:02:00,8131.34,8131.34,8131.34,8131.34,422000000
2010/9/16,11:03:00,8130.42,8130.42,8130.42,8130.42,412000000
2010/9/16,11:04:00,8131.04,8131.04,8131.04,8131.04,346000000
2010/9/16,11:05:00,8131.88,8131.88,8131.88,8131.88,289000000
2010/9/16,11:06:00,8128.54,8128.54,8128.54,8128.54,276000000
2010/9/16,11:07:00,8128.85,8128.85,8128.85,8128.85,271000000
2010/9/16,11:08:00,8128.02,8128.02,8128.02,8128.02,233000000
2010/9/16,11:09:00,8129.63,8129.63,8129.63,8129.63,257000000
2010/9/16,11:10:00,8129.40,8129.40,8129.40,8129.40,241000000
2010/9/16,11:11:00,8130.46,8130.46,8130.46,8130.46,225000000
2010/9/16,11:12:00,8132.00,8132.00,8132.00,8132.00,226000000
2010/9/16,11:13:00,8131.44,8131.44,8131.44,8131.44,241000000
2010/9/16,11:14:00,8130.71,8130.71,8130.71,8130.71,279000000
2010/9/16,11:15:00,8130.18,8130.18,8130.18,8130.18,231000000
2010/9/16,11:16:00,8129.17,8129.17,8129.17,8129.17,246000000
2010/9/16,11:17:00,8129.62,8129.62,8129.62,8129.62,225000000
2010/9/16,11:18:00,8130.74,8130.74,8130.74,8130.74,247000000
2010/9/16,11:19:00,8134.11,8134.11,8134.11,8134.11,250000000
2010/9/16,11:20:00,8131.96,8131.96,8131.96,8131.96,223000000
2010/9/16,11:21:00,8131.68,8131.68,8131.68,8131.68,243000000
2010/9/16,11:22:00,8136.84,8136.84,8136.84,8136.84,305000000
2010/9/16,11:23:00,8134.51,8134.51,8134.51,8134.51,252000000
2010/9/16,11:24:00,8135.40,8135.40,8135.40,8135.40,263000000
2010/9/16,11:25:00,8134.80,8134.80,8134.80,8134.80,289000000
2010/9/16,11:26:00,8135.64,8135.64,8135.64,8135.64,261000000
2010/9/16,11:27:00,8135.57,8135.57,8135.57,8135.57,339000000
2010/9/16,11:28:00,8134.31,8134.31,8134.31,8134.31,390000000
2010/9/16,11:29:00,8138.15,8138.15,8138.15,8138.15,382000000
2010/9/16,11:30:00,8138.29,8138.29,8138.29,8138.29,302000000
2010/9/16,11:31:00,8137.32,8137.32,8137.32,8137.32,343000000
2010/9/16,11:32:00,8136.56,8136.56,8136.56,8136.56,258000000
2010/9/16,11:33:00,8135.51,8135.51,8135.51,8135.51,281000000
2010/9/16,11:34:00,8135.91,8135.91,8135.91,8135.91,334000000
2010/9/16,11:35:00,8135.70,8135.70,8135.70,8135.70,386000000
2010/9/16,11:36:00,8134.81,8134.81,8134.81,8134.81,350000000
2010/9/16,11:37:00,8134.21,8134.21,8134.21,8134.21,261000000
2010/9/16,11:38:00,8132.42,8132.42,8132.42,8132.42,282000000
2010/9/16,11:39:00,8131.79,8131.79,8131.79,8131.79,237000000
2010/9/16,11:40:00,8134.16,8134.16,8134.16,8134.16,240000000
2010/9/16,11:41:00,8130.69,8130.69,8130.69,8130.69,261000000
2010/9/16,11:42:00,8129.88,8129.88,8129.88,8129.88,272000000
2010/9/16,11:43:00,8129.58,8129.58,8129.58,8129.58,328000000
2010/9/16,11:44:00,8128.38,8128.38,8128.38,8128.38,338000000
2010/9/16,11:45:00,8126.73,8126.73,8126.73,8126.73,225000000
2010/9/16,11:46:00,8125.42,8125.42,8125.42,8125.42,317000000
2010/9/16,11:47:00,8122.83,8122.83,8122.83,8122.83,421000000
2010/9/16,11:48:00,8120.12,8120.12,8120.12,8120.12,468000000
2010/9/16,11:49:00,8117.63,8117.63,8117.63,8117.63,629000000
2010/9/16,11:50:00,8112.99,8112.99,8112.99,8112.99,479000000
2010/9/16,11:51:00,8112.14,8112.14,8112.14,8112.14,415000000
2010/9/16,11:52:00,8111.98,8111.98,8111.98,8111.98,535000000
2010/9/16,11:53:00,8108.23,8108.23,8108.23,8108.23,448000000
2010/9/16,11:54:00,8107.57,8107.57,8107.57,8107.57,362000000
2010/9/16,11:55:00,8107.38,8107.38,8107.38,8107.38,323000000
2010/9/16,11:56:00,8106.25,8106.25,8106.25,8106.25,355000000
2010/9/16,11:57:00,8108.73,8108.73,8108.73,8108.73,295000000
2010/9/16,11:58:00,8109.52,8109.52,8109.52,8109.52,295000000
2010/9/16,11:59:00,8111.14,8111.14,8111.14,8111.14,270000000
2010/9/16,12:00:00,8113.54,8113.54,8113.54,8113.54,245000000
2010/9/16,12:01:00,8115.28,8115.28,8115.28,8115.28,251000000
2010/9/16,12:02:00,8115.02,8115.02,8115.02,8115.02,247000000
2010/9/16,12:03:00,8115.96,8115.96,8115.96,8115.96,234000000
2010/9/16,12:04:00,8115.73,8115.73,8115.73,8115.73,199000000
2010/9/16,12:05:00,8114.79,8114.79,8114.79,8114.79,208000000
2010/9/16,12:06:00,8116.05,8116.05,8116.05,8116.05,245000000
2010/9/16,12:07:00,8112.50,8112.50,8112.50,8112.50,235000000
2010/9/16,12:08:00,8112.79,8112.79,8112.79,8112.79,249000000
2010/9/16,12:09:00,8113.34,8113.34,8113.34,8113.34,183000000
2010/9/16,12:10:00,8110.64,8110.64,8110.64,8110.64,271000000
2010/9/16,12:11:00,8111.12,8111.12,8111.12,8111.12,247000000
2010/9/16,12:12:00,8108.12,8108.12,8108.12,8108.12,231000000
2010/9/16,12:13:00,8106.85,8106.85,8106.85,8106.85,235000000
2010/9/16,12:14:00,8108.37,8108.37,8108.37,8108.37,231000000
2010/9/16,12:15:00,8109.48,8109.48,8109.48,8109.48,302000000
2010/9/16,12:16:00,8108.31,8108.31,8108.31,8108.31,269000000
2010/9/16,12:17:00,8107.35,8107.35,8107.35,8107.35,233000000
2010/9/16,12:18:00,8106.23,8106.23,8106.23,8106.23,211000000
2010/9/16,12:19:00,8105.31,8105.31,8105.31,8105.31,235000000
2010/9/16,12:20:00,8104.92,8104.92,8104.92,8104.92,242000000
2010/9/16,12:21:00,8102.54,8102.54,8102.54,8102.54,295000000
2010/9/16,12:22:00,8100.82,8100.82,8100.82,8100.82,352000000
2010/9/16,12:23:00,8100.22,8100.22,8100.22,8100.22,309000000
2010/9/16,12:24:00,8101.35,8101.35,8101.35,8101.35,343000000
2010/9/16,12:25:00,8100.83,8100.83,8100.83,8100.83,347000000
2010/9/16,12:26:00,8101.45,8101.45,8101.45,8101.45,292000000
2010/9/16,12:27:00,8102.21,8102.21,8102.21,8102.21,275000000
2010/9/16,12:28:00,8104.32,8104.32,8104.32,8104.32,261000000
2010/9/16,12:29:00,8104.66,8104.66,8104.66,8104.66,291000000
2010/9/16,12:30:00,8106.88,8106.88,8106.88,8106.88,283000000
2010/9/16,12:31:00,8107.49,8107.49,8107.49,8107.49,314000000
2010/9/16,12:32:00,8108.07,8108.07,8108.07,8108.07,261000000
2010/9/16,12:33:00,8108.36,8108.36,8108.36,8108.36,299000000
2010/9/16,12:34:00,8108.24,8108.24,8108.24,8108.24,297000000
2010/9/16,12:35:00,8108.64,8108.64,8108.64,8108.64,255000000
2010/9/16,12:36:00,8108.42,8108.42,8108.42,8108.42,246000000
2010/9/16,12:37:00,8107.83,8107.83,8107.83,8107.83,239000000
2010/9/16,12:38:00,8107.23,8107.23,8107.23,8107.23,218000000
2010/9/16,12:39:00,8107.70,8107.70,8107.70,8107.70,210000000
2010/9/16,12:40:00,8106.79,8106.79,8106.79,8106.79,293000000
2010/9/16,12:41:00,8106.19,8106.19,8106.19,8106.19,256000000
2010/9/16,12:42:00,8105.72,8105.72,8105.72,8105.72,265000000
2010/9/16,12:43:00,8108.38,8108.38,8108.38,8108.38,306000000
2010/9/16,12:44:00,8110.89,8110.89,8110.89,8110.89,325000000
2010/9/16,12:45:00,8111.77,8111.77,8111.77,8111.77,333000000
2010/9/16,12:46:00,8113.05,8113.05,8113.05,8113.05,304000000
2010/9/16,12:47:00,8111.32,8111.32,8111.32,8111.32,293000000
2010/9/16,12:48:00,8111.98,8111.98,8111.98,8111.98,375000000
2010/9/16,12:49:00,8111.91,8111.91,8111.91,8111.91,413000000
2010/9/16,12:50:00,8114.29,8114.29,8114.29,8114.29,355000000
2010/9/16,12:51:00,8113.46,8113.46,8113.46,8113.46,359000000
2010/9/16,12:52:00,8114.53,8114.53,8114.53,8114.53,393000000
2010/9/16,12:53:00,8114.48,8114.48,8114.48,8114.48,319000000
2010/9/16,12:54:00,8116.21,8116.21,8116.21,8116.21,332000000
2010/9/16,12:55:00,8114.76,8114.76,8114.76,8114.76,386000000
2010/9/16,12:56:00,8116.87,8116.87,8116.87,8116.87,297000000
2010/9/16,12:57:00,8116.14,8116.14,8116.14,8116.14,328000000
2010/9/16,12:58:00,8114.37,8114.37,8114.37,8114.37,264000000
2010/9/16,12:59:00,8114.64,8114.64,8114.64,8114.64,283000000
2010/9/16,13:00:00,8113.67,8113.67,8113.67,8113.67,305000000
2010/9/16,13:01:00,8113.71,8113.71,8113.71,8113.71,306000000
2010/9/16,13:02:00,8112.41,8112.41,8112.41,8112.41,276000000
2010/9/16,13:03:00,8111.88,8111.88,8111.88,8111.88,347000000
2010/9/16,13:04:00,8108.60,8108.60,8108.60,8108.60,324000000
2010/9/16,13:05:00,8110.28,8110.28,8110.28,8110.28,330000000
2010/9/16,13:06:00,8109.84,8109.84,8109.84,8109.84,350000000
2010/9/16,13:07:00,8108.71,8108.71,8108.71,8108.71,303000000
2010/9/16,13:08:00,8109.62,8109.62,8109.62,8109.62,382000000
2010/9/16,13:09:00,8110.12,8110.12,8110.12,8110.12,411000000
2010/9/16,13:10:00,8110.84,8110.84,8110.84,8110.84,461000000
2010/9/16,13:11:00,8111.59,8111.59,8111.59,8111.59,488000000
2010/9/16,13:12:00,8112.45,8112.45,8112.45,8112.45,447000000
2010/9/16,13:13:00,8113.98,8113.98,8113.98,8113.98,422000000
2010/9/16,13:14:00,8115.53,8115.53,8115.53,8115.53,461000000
2010/9/16,13:15:00,8112.71,8112.71,8112.71,8112.71,495000000
2010/9/16,13:16:00,8113.46,8113.46,8113.46,8113.46,428000000
2010/9/16,13:17:00,8113.12,8113.12,8113.12,8113.12,499000000
2010/9/16,13:18:00,8112.59,8112.59,8112.59,8112.59,439000000
2010/9/16,13:19:00,8114.23,8114.23,8114.23,8114.23,486000000
2010/9/16,13:20:00,8111.04,8111.04,8111.04,8111.04,458000000
2010/9/16,13:21:00,8111.10,8111.10,8111.10,8111.10,443000000
2010/9/16,13:22:00,8109.53,8109.53,8109.53,8109.53,544000000
2010/9/16,13:23:00,8105.52,8105.52,8105.52,8105.52,668000000
2010/9/16,13:24:00,8106.25,8106.25,8106.25,8106.25,732000000
2010/9/16,13:25:00,8106.16,8106.16,8106.16,8106.16,693000000
2010/9/16,13:26:00,8106.16,8106.16,8106.16,8106.16,0
2010/9/16,13:27:00,8106.16,8106.16,8106.16,8106.16,0
2010/9/16,13:28:00,8106.16,8106.16,8106.16,8106.16,0
2010/9/16,13:29:00,8106.16,8106.16,8106.16,8106.16,0
2010/9/16,13:30:00,8099.75,8099.75,8099.75,8099.75,1233032704
2010/9/17,09:01:00,8150.94,8150.94,8150.94,8150.94,3448999936
2010/9/17,09:02:00,8156.67,8156.67,8156.67,8156.67,1224000000
2010/9/17,09:03:00,8149.59,8149.59,8149.59,8149.59,1363000064
2010/9/17,09:04:00,8147.95,8147.95,8147.95,8147.95,1120000000
2010/9/17,09:05:00,8142.61,8142.61,8142.61,8142.61,1026000000
2010/9/17,09:06:00,8140.91,8140.91,8140.91,8140.91,903000000
2010/9/17,09:07:00,8136.87,8136.87,8136.87,8136.87,901000000
2010/9/17,09:08:00,8134.30,8134.30,8134.30,8134.30,781000000
2010/9/17,09:09:00,8135.96,8135.96,8135.96,8135.96,804000000
2010/9/17,09:10:00,8137.88,8137.88,8137.88,8137.88,902000000
2010/9/17,09:11:00,8140.51,8140.51,8140.51,8140.51,1078000000
2010/9/17,09:12:00,8140.51,8140.51,8140.51,8140.51,984000000
2010/9/17,09:13:00,8144.61,8144.61,8144.61,8144.61,995000000
2010/9/17,09:14:00,8148.10,8148.10,8148.10,8148.10,1107000064
2010/9/17,09:15:00,8149.80,8149.80,8149.80,8149.80,1001000000
2010/9/17,09:16:00,8149.91,8149.91,8149.91,8149.91,918000000
2010/9/17,09:17:00,8151.18,8151.18,8151.18,8151.18,1004000000
2010/9/17,09:18:00,8151.85,8151.85,8151.85,8151.85,849000000
2010/9/17,09:19:00,8151.70,8151.70,8151.70,8151.70,900000000
2010/9/17,09:20:00,8148.19,8148.19,8148.19,8148.19,881000000
2010/9/17,09:21:00,8150.56,8150.56,8150.56,8150.56,940000000
2010/9/17,09:22:00,8152.61,8152.61,8152.61,8152.61,852000000
2010/9/17,09:23:00,8149.68,8149.68,8149.68,8149.68,743000000
2010/9/17,09:24:00,8150.17,8150.17,8150.17,8150.17,693000000
2010/9/17,09:25:00,8150.73,8150.73,8150.73,8150.73,650000000
2010/9/17,09:26:00,8150.82,8150.82,8150.82,8150.82,648000000
2010/9/17,09:27:00,8149.19,8149.19,8149.19,8149.19,639000000
2010/9/17,09:28:00,8147.14,8147.14,8147.14,8147.14,641000000
2010/9/17,09:29:00,8145.87,8145.87,8145.87,8145.87,654000000
2010/9/17,09:30:00,8145.44,8145.44,8145.44,8145.44,623000000
2010/9/17,09:31:00,8145.50,8145.50,8145.50,8145.50,664000000
2010/9/17,09:32:00,8145.93,8145.93,8145.93,8145.93,571000000
2010/9/17,09:33:00,8144.13,8144.13,8144.13,8144.13,627000000
2010/9/17,09:34:00,8145.22,8145.22,8145.22,8145.22,598000000
2010/9/17,09:35:00,8145.15,8145.15,8145.15,8145.15,621000000
2010/9/17,09:36:00,8145.54,8145.54,8145.54,8145.54,577000000
2010/9/17,09:37:00,8144.60,8144.60,8144.60,8144.60,640000000
2010/9/17,09:38:00,8147.97,8147.97,8147.97,8147.97,839000000
2010/9/17,09:39:00,8151.52,8151.52,8151.52,8151.52,762000000
2010/9/17,09:40:00,8153.45,8153.45,8153.45,8153.45,800000000
2010/9/17,09:41:00,8155.93,8155.93,8155.93,8155.93,728000000
2010/9/17,09:42:00,8153.98,8153.98,8153.98,8153.98,570000000
2010/9/17,09:43:00,8155.06,8155.06,8155.06,8155.06,728000000
2010/9/17,09:44:00,8155.61,8155.61,8155.61,8155.61,684000000
2010/9/17,09:45:00,8155.55,8155.55,8155.55,8155.55,572000000
2010/9/17,09:46:00,8151.72,8151.72,8151.72,8151.72,501000000
2010/9/17,09:47:00,8150.36,8150.36,8150.36,8150.36,507000000
2010/9/17,09:48:00,8150.22,8150.22,8150.22,8150.22,446000000
2010/9/17,09:49:00,8151.46,8151.46,8151.46,8151.46,471000000
2010/9/17,09:50:00,8151.86,8151.86,8151.86,8151.86,505000000
2010/9/17,09:51:00,8152.65,8152.65,8152.65,8152.65,499000000
2010/9/17,09:52:00,8152.87,8152.87,8152.87,8152.87,491000000
2010/9/17,09:53:00,8152.54,8152.54,8152.54,8152.54,492000000
2010/9/17,09:54:00,8154.97,8154.97,8154.97,8154.97,615000000
2010/9/17,09:55:00,8153.99,8153.99,8153.99,8153.99,573000000
2010/9/17,09:56:00,8153.13,8153.13,8153.13,8153.13,559000000
2010/9/17,09:57:00,8154.52,8154.52,8154.52,8154.52,692000000
2010/9/17,09:58:00,8155.14,8155.14,8155.14,8155.14,798000000
2010/9/17,09:59:00,8157.02,8157.02,8157.02,8157.02,908000000
2010/9/17,10:00:00,8158.40,8158.40,8158.40,8158.40,622000000
2010/9/17,10:01:00,8158.40,8158.40,8158.40,8158.40,587000000
2010/9/17,10:02:00,8159.21,8159.21,8159.21,8159.21,536000000
2010/9/17,10:03:00,8160.86,8160.86,8160.86,8160.86,551000000
2010/9/17,10:04:00,8161.43,8161.43,8161.43,8161.43,511000000
2010/9/17,10:05:00,8162.04,8162.04,8162.04,8162.04,563000000
2010/9/17,10:06:00,8164.76,8164.76,8164.76,8164.76,683000000
2010/9/17,10:07:00,8160.60,8160.60,8160.60,8160.60,511000000
2010/9/17,10:08:00,8162.81,8162.81,8162.81,8162.81,480000000
2010/9/17,10:09:00,8161.57,8161.57,8161.57,8161.57,448000000
2010/9/17,10:10:00,8161.20,8161.20,8161.20,8161.20,432000000
2010/9/17,10:11:00,8160.82,8160.82,8160.82,8160.82,599000000
2010/9/17,10:12:00,8160.86,8160.86,8160.86,8160.86,446000000
2010/9/17,10:13:00,8160.32,8160.32,8160.32,8160.32,544000000
2010/9/17,10:14:00,8159.31,8159.31,8159.31,8159.31,526000000
2010/9/17,10:15:00,8160.98,8160.98,8160.98,8160.98,571000000
2010/9/17,10:16:00,8160.42,8160.42,8160.42,8160.42,487000000
2010/9/17,10:17:00,8160.92,8160.92,8160.92,8160.92,439000000
2010/9/17,10:18:00,8157.82,8157.82,8157.82,8157.82,454000000
2010/9/17,10:19:00,8156.39,8156.39,8156.39,8156.39,539000000
2010/9/17,10:20:00,8153.07,8153.07,8153.07,8153.07,505000000
2010/9/17,10:21:00,8151.01,8151.01,8151.01,8151.01,524000000
2010/9/17,10:22:00,8152.03,8152.03,8152.03,8152.03,439000000
2010/9/17,10:23:00,8147.88,8147.88,8147.88,8147.88,417000000
2010/9/17,10:24:00,8146.66,8146.66,8146.66,8146.66,471000000
2010/9/17,10:25:00,8143.64,8143.64,8143.64,8143.64,469000000
2010/9/17,10:26:00,8143.19,8143.19,8143.19,8143.19,573000000
2010/9/17,10:27:00,8142.62,8142.62,8142.62,8142.62,547000000
2010/9/17,10:28:00,8142.14,8142.14,8142.14,8142.14,539000000
2010/9/17,10:29:00,8140.28,8140.28,8140.28,8140.28,432000000
2010/9/17,10:30:00,8142.11,8142.11,8142.11,8142.11,506000000
2010/9/17,10:31:00,8147.55,8147.55,8147.55,8147.55,538000000
2010/9/17,10:32:00,8150.41,8150.41,8150.41,8150.41,489000000
2010/9/17,10:33:00,8150.51,8150.51,8150.51,8150.51,423000000
2010/9/17,10:34:00,8150.09,8150.09,8150.09,8150.09,378000000
2010/9/17,10:35:00,8149.85,8149.85,8149.85,8149.85,325000000
2010/9/17,10:36:00,8146.95,8146.95,8146.95,8146.95,336000000
2010/9/17,10:37:00,8144.93,8144.93,8144.93,8144.93,310000000
2010/9/17,10:38:00,8144.41,8144.41,8144.41,8144.41,336000000
2010/9/17,10:39:00,8143.32,8143.32,8143.32,8143.32,332000000
2010/9/17,10:40:00,8145.08,8145.08,8145.08,8145.08,476000000
2010/9/17,10:41:00,8143.26,8143.26,8143.26,8143.26,350000000
2010/9/17,10:42:00,8143.87,8143.87,8143.87,8143.87,296000000
2010/9/17,10:43:00,8141.38,8141.38,8141.38,8141.38,290000000
2010/9/17,10:44:00,8142.19,8142.19,8142.19,8142.19,317000000
2010/9/17,10:45:00,8144.63,8144.63,8144.63,8144.63,290000000
2010/9/17,10:46:00,8144.00,8144.00,8144.00,8144.00,307000000
2010/9/17,10:47:00,8144.35,8144.35,8144.35,8144.35,266000000
2010/9/17,10:48:00,8144.27,8144.27,8144.27,8144.27,304000000
2010/9/17,10:49:00,8146.58,8146.58,8146.58,8146.58,295000000
2010/9/17,10:50:00,8143.95,8143.95,8143.95,8143.95,242000000
2010/9/17,10:51:00,8144.71,8144.71,8144.71,8144.71,265000000
2010/9/17,10:52:00,8145.84,8145.84,8145.84,8145.84,272000000
2010/9/17,10:53:00,8147.28,8147.28,8147.28,8147.28,359000000
2010/9/17,10:54:00,8147.10,8147.10,8147.10,8147.10,608000000
2010/9/17,10:55:00,8148.66,8148.66,8148.66,8148.66,676000000
2010/9/17,10:56:00,8149.33,8149.33,8149.33,8149.33,426000000
2010/9/17,10:57:00,8154.14,8154.14,8154.14,8154.14,704000000
2010/9/17,10:58:00,8159.15,8159.15,8159.15,8159.15,587000000
2010/9/17,10:59:00,8164.45,8164.45,8164.45,8164.45,702000000
2010/9/17,11:00:00,8163.78,8163.78,8163.78,8163.78,675000000
2010/9/17,11:01:00,8164.70,8164.70,8164.70,8164.70,503000000
2010/9/17,11:02:00,8164.46,8164.46,8164.46,8164.46,389000000
2010/9/17,11:03:00,8164.72,8164.72,8164.72,8164.72,362000000
2010/9/17,11:04:00,8163.98,8163.98,8163.98,8163.98,338000000
2010/9/17,11:05:00,8162.93,8162.93,8162.93,8162.93,345000000
2010/9/17,11:06:00,8161.93,8161.93,8161.93,8161.93,337000000
2010/9/17,11:07:00,8161.56,8161.56,8161.56,8161.56,416000000
2010/9/17,11:08:00,8161.24,8161.24,8161.24,8161.24,333000000
2010/9/17,11:09:00,8161.17,8161.17,8161.17,8161.17,317000000
2010/9/17,11:10:00,8160.55,8160.55,8160.55,8160.55,313000000
2010/9/17,11:11:00,8159.56,8159.56,8159.56,8159.56,361000000
2010/9/17,11:12:00,8160.20,8160.20,8160.20,8160.20,356000000
2010/9/17,11:13:00,8161.84,8161.84,8161.84,8161.84,471000000
2010/9/17,11:14:00,8165.33,8165.33,8165.33,8165.33,570000000
2010/9/17,11:15:00,8166.38,8166.38,8166.38,8166.38,536000000
2010/9/17,11:16:00,8174.80,8174.80,8174.80,8174.80,599000000
2010/9/17,11:17:00,8170.91,8170.91,8170.91,8170.91,554000000
2010/9/17,11:18:00,8173.29,8173.29,8173.29,8173.29,513000000
2010/9/17,11:19:00,8174.34,8174.34,8174.34,8174.34,551000000
2010/9/17,11:20:00,8173.30,8173.30,8173.30,8173.30,465000000
2010/9/17,11:21:00,8182.41,8182.41,8182.41,8182.41,786000000
2010/9/17,11:22:00,8187.27,8187.27,8187.27,8187.27,824000000
2010/9/17,11:23:00,8182.12,8182.12,8182.12,8182.12,576000000
2010/9/17,11:24:00,8185.60,8185.60,8185.60,8185.60,584000000
2010/9/17,11:25:00,8181.39,8181.39,8181.39,8181.39,498000000
2010/9/17,11:26:00,8179.60,8179.60,8179.60,8179.60,472000000
2010/9/17,11:27:00,8178.58,8178.58,8178.58,8178.58,448000000
2010/9/17,11:28:00,8183.91,8183.91,8183.91,8183.91,449000000
2010/9/17,11:29:00,8181.89,8181.89,8181.89,8181.89,401000000
2010/9/17,11:30:00,8181.76,8181.76,8181.76,8181.76,534000000
2010/9/17,11:31:00,8180.55,8180.55,8180.55,8180.55,403000000
2010/9/17,11:32:00,8179.78,8179.78,8179.78,8179.78,382000000
2010/9/17,11:33:00,8179.89,8179.89,8179.89,8179.89,299000000
2010/9/17,11:34:00,8178.16,8178.16,8178.16,8178.16,315000000
2010/9/17,11:35:00,8178.08,8178.08,8178.08,8178.08,334000000
2010/9/17,11:36:00,8180.96,8180.96,8180.96,8180.96,371000000
2010/9/17,11:37:00,8186.37,8186.37,8186.37,8186.37,470000000
2010/9/17,11:38:00,8189.68,8189.68,8189.68,8189.68,519000000
2010/9/17,11:39:00,8191.60,8191.60,8191.60,8191.60,568000000
2010/9/17,11:40:00,8192.24,8192.24,8192.24,8192.24,751000000
2010/9/17,11:41:00,8197.82,8197.82,8197.82,8197.82,955000000
2010/9/17,11:42:00,8197.56,8197.56,8197.56,8197.56,479000000
2010/9/17,11:43:00,8194.09,8194.09,8194.09,8194.09,470000000
2010/9/17,11:44:00,8193.15,8193.15,8193.15,8193.15,451000000
2010/9/17,11:45:00,8193.12,8193.12,8193.12,8193.12,459000000
2010/9/17,11:46:00,8190.19,8190.19,8190.19,8190.19,375000000
2010/9/17,11:47:00,8189.85,8189.85,8189.85,8189.85,442000000
2010/9/17,11:48:00,8193.99,8193.99,8193.99,8193.99,528000000
2010/9/17,11:49:00,8190.92,8190.92,8190.92,8190.92,403000000
2010/9/17,11:50:00,8190.33,8190.33,8190.33,8190.33,332000000
2010/9/17,11:51:00,8191.86,8191.86,8191.86,8191.86,427000000
2010/9/17,11:52:00,8190.77,8190.77,8190.77,8190.77,445000000
2010/9/17,11:53:00,8191.04,8191.04,8191.04,8191.04,476000000
2010/9/17,11:54:00,8197.78,8197.78,8197.78,8197.78,539000000
2010/9/17,11:55:00,8194.40,8194.40,8194.40,8194.40,452000000
2010/9/17,11:56:00,8196.35,8196.35,8196.35,8196.35,631000000
2010/9/17,11:57:00,8193.84,8193.84,8193.84,8193.84,493000000
2010/9/17,11:58:00,8193.02,8193.02,8193.02,8193.02,432000000
2010/9/17,11:59:00,8192.08,8192.08,8192.08,8192.08,348000000
2010/9/17,12:00:00,8190.43,8190.43,8190.43,8190.43,379000000
2010/9/17,12:01:00,8187.40,8187.40,8187.40,8187.40,387000000
2010/9/17,12:02:00,8184.80,8184.80,8184.80,8184.80,353000000
2010/9/17,12:03:00,8182.27,8182.27,8182.27,8182.27,327000000
2010/9/17,12:04:00,8182.36,8182.36,8182.36,8182.36,309000000
2010/9/17,12:05:00,8181.30,8181.30,8181.30,8181.30,342000000
2010/9/17,12:06:00,8180.55,8180.55,8180.55,8180.55,339000000
2010/9/17,12:07:00,8180.35,8180.35,8180.35,8180.35,286000000
2010/9/17,12:08:00,8179.81,8179.81,8179.81,8179.81,318000000
2010/9/17,12:09:00,8179.76,8179.76,8179.76,8179.76,368000000
2010/9/17,12:10:00,8178.70,8178.70,8178.70,8178.70,357000000
2010/9/17,12:11:00,8177.31,8177.31,8177.31,8177.31,339000000
2010/9/17,12:12:00,8180.00,8180.00,8180.00,8180.00,317000000
2010/9/17,12:13:00,8178.69,8178.69,8178.69,8178.69,243000000
2010/9/17,12:14:00,8179.07,8179.07,8179.07,8179.07,251000000
2010/9/17,12:15:00,8180.13,8180.13,8180.13,8180.13,249000000
2010/9/17,12:16:00,8181.57,8181.57,8181.57,8181.57,351000000
2010/9/17,12:17:00,8182.48,8182.48,8182.48,8182.48,276000000
2010/9/17,12:18:00,8186.26,8186.26,8186.26,8186.26,339000000
2010/9/17,12:19:00,8184.47,8184.47,8184.47,8184.47,372000000
2010/9/17,12:20:00,8189.58,8189.58,8189.58,8189.58,444000000
2010/9/17,12:21:00,8187.55,8187.55,8187.55,8187.55,332000000
2010/9/17,12:22:00,8187.41,8187.41,8187.41,8187.41,387000000
2010/9/17,12:23:00,8187.67,8187.67,8187.67,8187.67,291000000
2010/9/17,12:24:00,8185.60,8185.60,8185.60,8185.60,287000000
2010/9/17,12:25:00,8187.34,8187.34,8187.34,8187.34,357000000
2010/9/17,12:26:00,8186.64,8186.64,8186.64,8186.64,378000000
2010/9/17,12:27:00,8187.97,8187.97,8187.97,8187.97,380000000
2010/9/17,12:28:00,8187.97,8187.97,8187.97,8187.97,377000000
2010/9/17,12:29:00,8185.95,8185.95,8185.95,8185.95,346000000
2010/9/17,12:30:00,8186.01,8186.01,8186.01,8186.01,371000000
2010/9/17,12:31:00,8186.51,8186.51,8186.51,8186.51,390000000
2010/9/17,12:32:00,8187.20,8187.20,8187.20,8187.20,375000000
2010/9/17,12:33:00,8186.91,8186.91,8186.91,8186.91,333000000
2010/9/17,12:34:00,8185.29,8185.29,8185.29,8185.29,345000000
2010/9/17,12:35:00,8182.80,8182.80,8182.80,8182.80,406000000
2010/9/17,12:36:00,8184.35,8184.35,8184.35,8184.35,438000000
2010/9/17,12:37:00,8180.28,8180.28,8180.28,8180.28,452000000
2010/9/17,12:38:00,8182.82,8182.82,8182.82,8182.82,399000000
2010/9/17,12:39:00,8180.41,8180.41,8180.41,8180.41,422000000
2010/9/17,12:40:00,8181.43,8181.43,8181.43,8181.43,403000000
2010/9/17,12:41:00,8180.97,8180.97,8180.97,8180.97,380000000
2010/9/17,12:42:00,8177.96,8177.96,8177.96,8177.96,333000000
2010/9/17,12:43:00,8180.32,8180.32,8180.32,8180.32,365000000
2010/9/17,12:44:00,8177.09,8177.09,8177.09,8177.09,419000000
2010/9/17,12:45:00,8175.52,8175.52,8175.52,8175.52,359000000
2010/9/17,12:46:00,8174.24,8174.24,8174.24,8174.24,425000000
2010/9/17,12:47:00,8173.54,8173.54,8173.54,8173.54,392000000
2010/9/17,12:48:00,8173.66,8173.66,8173.66,8173.66,546000000
2010/9/17,12:49:00,8176.98,8176.98,8176.98,8176.98,523000000
2010/9/17,12:50:00,8177.55,8177.55,8177.55,8177.55,477000000
2010/9/17,12:51:00,8181.77,8181.77,8181.77,8181.77,576000000
2010/9/17,12:52:00,8184.68,8184.68,8184.68,8184.68,437000000
2010/9/17,12:53:00,8186.05,8186.05,8186.05,8186.05,491000000
2010/9/17,12:54:00,8183.33,8183.33,8183.33,8183.33,375000000
2010/9/17,12:55:00,8183.96,8183.96,8183.96,8183.96,326000000
2010/9/17,12:56:00,8182.80,8182.80,8182.80,8182.80,340000000
2010/9/17,12:57:00,8183.22,8183.22,8183.22,8183.22,355000000
2010/9/17,12:58:00,8182.51,8182.51,8182.51,8182.51,350000000
2010/9/17,12:59:00,8180.59,8180.59,8180.59,8180.59,351000000
2010/9/17,13:00:00,8183.55,8183.55,8183.55,8183.55,341000000
2010/9/17,13:01:00,8181.08,8181.08,8181.08,8181.08,370000000
2010/9/17,13:02:00,8181.57,8181.57,8181.57,8181.57,469000000
2010/9/17,13:03:00,8181.28,8181.28,8181.28,8181.28,375000000
2010/9/17,13:04:00,8181.72,8181.72,8181.72,8181.72,512000000
2010/9/17,13:05:00,8185.52,8185.52,8185.52,8185.52,600000000
2010/9/17,13:06:00,8185.79,8185.79,8185.79,8185.79,464000000
2010/9/17,13:07:00,8187.04,8187.04,8187.04,8187.04,583000000
2010/9/17,13:08:00,8189.74,8189.74,8189.74,8189.74,667000000
2010/9/17,13:09:00,8192.23,8192.23,8192.23,8192.23,542000000
2010/9/17,13:10:00,8190.87,8190.87,8190.87,8190.87,539000000
2010/9/17,13:11:00,8189.14,8189.14,8189.14,8189.14,529000000
2010/9/17,13:12:00,8188.81,8188.81,8188.81,8188.81,569000000
2010/9/17,13:13:00,8188.78,8188.78,8188.78,8188.78,601000000
2010/9/17,13:14:00,8187.46,8187.46,8187.46,8187.46,577000000
2010/9/17,13:15:00,8187.33,8187.33,8187.33,8187.33,778000000
2010/9/17,13:16:00,8181.62,8181.62,8181.62,8181.62,608000000
2010/9/17,13:17:00,8181.61,8181.61,8181.61,8181.61,663000000
2010/9/17,13:18:00,8178.13,8178.13,8178.13,8178.13,620000000
2010/9/17,13:19:00,8174.64,8174.64,8174.64,8174.64,679000000
2010/9/17,13:20:00,8167.33,8167.33,8167.33,8167.33,788000000
2010/9/17,13:21:00,8164.37,8164.37,8164.37,8164.37,968000000
2010/9/17,13:22:00,8164.67,8164.67,8164.67,8164.67,816000000
2010/9/17,13:23:00,8162.34,8162.34,8162.34,8162.34,956000000
2010/9/17,13:24:00,8156.56,8156.56,8156.56,8156.56,971000000
2010/9/17,13:25:00,8156.95,8156.95,8156.95,8156.95,924000000
2010/9/17,13:26:00,8156.95,8156.95,8156.95,8156.95,0
2010/9/17,13:27:00,8156.95,8156.95,8156.95,8156.95,0
2010/9/17,13:28:00,8156.95,8156.95,8156.95,8156.95,0
2010/9/17,13:29:00,8156.95,8156.95,8156.95,8156.95,0
2010/9/17,13:30:00,8158.33,8158.33,8158.33,8158.33,3912032768
2010/9/20,09:01:00,8174.88,8174.88,8174.88,8174.88,3147000064
2010/9/20,09:02:00,8172.65,8172.65,8172.65,8172.65,1136000000
2010/9/20,09:03:00,8172.19,8172.19,8172.19,8172.19,1290000000
2010/9/20,09:04:00,8174.19,8174.19,8174.19,8174.19,1096999936
2010/9/20,09:05:00,8173.67,8173.67,8173.67,8173.67,981000000
2010/9/20,09:06:00,8177.52,8177.52,8177.52,8177.52,947000000
2010/9/20,09:07:00,8178.82,8178.82,8178.82,8178.82,1047000000
2010/9/20,09:08:00,8184.71,8184.71,8184.71,8184.71,963000000
2010/9/20,09:09:00,8186.33,8186.33,8186.33,8186.33,1146000000
2010/9/20,09:10:00,8191.35,8191.35,8191.35,8191.35,1039000000
2010/9/20,09:11:00,8189.95,8189.95,8189.95,8189.95,948000000
2010/9/20,09:12:00,8188.15,8188.15,8188.15,8188.15,747000000
2010/9/20,09:13:00,8189.18,8189.18,8189.18,8189.18,754000000
2010/9/20,09:14:00,8185.95,8185.95,8185.95,8185.95,863000000
2010/9/20,09:15:00,8186.08,8186.08,8186.08,8186.08,749000000
2010/9/20,09:16:00,8181.67,8181.67,8181.67,8181.67,748000000
2010/9/20,09:17:00,8181.40,8181.40,8181.40,8181.40,737000000
2010/9/20,09:18:00,8179.09,8179.09,8179.09,8179.09,695000000
2010/9/20,09:19:00,8177.68,8177.68,8177.68,8177.68,708000000
2010/9/20,09:20:00,8178.89,8178.89,8178.89,8178.89,658000000
2010/9/20,09:21:00,8179.81,8179.81,8179.81,8179.81,634000000
2010/9/20,09:22:00,8180.67,8180.67,8180.67,8180.67,750000000
2010/9/20,09:23:00,8182.66,8182.66,8182.66,8182.66,633000000
2010/9/20,09:24:00,8181.56,8181.56,8181.56,8181.56,619000000
2010/9/20,09:25:00,8182.62,8182.62,8182.62,8182.62,658000000
2010/9/20,09:26:00,8185.36,8185.36,8185.36,8185.36,688000000
2010/9/20,09:27:00,8183.16,8183.16,8183.16,8183.16,641000000
2010/9/20,09:28:00,8181.88,8181.88,8181.88,8181.88,669000000
2010/9/20,09:29:00,8183.20,8183.20,8183.20,8183.20,558000000
2010/9/20,09:30:00,8182.91,8182.91,8182.91,8182.91,643000000
2010/9/20,09:31:00,8182.95,8182.95,8182.95,8182.95,606000000
2010/9/20,09:32:00,8182.00,8182.00,8182.00,8182.00,587000000
2010/9/20,09:33:00,8182.21,8182.21,8182.21,8182.21,546000000
2010/9/20,09:34:00,8183.78,8183.78,8183.78,8183.78,570000000
2010/9/20,09:35:00,8181.63,8181.63,8181.63,8181.63,602000000
2010/9/20,09:36:00,8180.48,8180.48,8180.48,8180.48,519000000
2010/9/20,09:37:00,8178.78,8178.78,8178.78,8178.78,585000000
2010/9/20,09:38:00,8178.20,8178.20,8178.20,8178.20,531000000
2010/9/20,09:39:00,8176.96,8176.96,8176.96,8176.96,510000000
2010/9/20,09:40:00,8174.71,8174.71,8174.71,8174.71,691000000
2010/9/20,09:41:00,8174.05,8174.05,8174.05,8174.05,568000000
2010/9/20,09:42:00,8172.21,8172.21,8172.21,8172.21,565000000
2010/9/20,09:43:00,8169.69,8169.69,8169.69,8169.69,614000000
2010/9/20,09:44:00,8167.61,8167.61,8167.61,8167.61,657000000
2010/9/20,09:45:00,8165.96,8165.96,8165.96,8165.96,618000000
2010/9/20,09:46:00,8164.96,8164.96,8164.96,8164.96,579000000
2010/9/20,09:47:00,8163.82,8163.82,8163.82,8163.82,526000000
2010/9/20,09:48:00,8165.00,8165.00,8165.00,8165.00,500000000
2010/9/20,09:49:00,8163.66,8163.66,8163.66,8163.66,518000000
2010/9/20,09:50:00,8166.02,8166.02,8166.02,8166.02,439000000
2010/9/20,09:51:00,8167.18,8167.18,8167.18,8167.18,453000000
2010/9/20,09:52:00,8170.15,8170.15,8170.15,8170.15,397000000
2010/9/20,09:53:00,8171.32,8171.32,8171.32,8171.32,392000000
2010/9/20,09:54:00,8170.23,8170.23,8170.23,8170.23,394000000
2010/9/20,09:55:00,8171.45,8171.45,8171.45,8171.45,418000000
2010/9/20,09:56:00,8173.62,8173.62,8173.62,8173.62,502000000
2010/9/20,09:57:00,8175.12,8175.12,8175.12,8175.12,437000000
2010/9/20,09:58:00,8175.37,8175.37,8175.37,8175.37,419000000
2010/9/20,09:59:00,8177.85,8177.85,8177.85,8177.85,490000000
2010/9/20,10:00:00,8181.20,8181.20,8181.20,8181.20,471000000
2010/9/20,10:01:00,8180.68,8180.68,8180.68,8180.68,508000000
2010/9/20,10:02:00,8182.16,8182.16,8182.16,8182.16,467000000
2010/9/20,10:03:00,8182.65,8182.65,8182.65,8182.65,433000000
2010/9/20,10:04:00,8182.29,8182.29,8182.29,8182.29,412000000
2010/9/20,10:05:00,8184.15,8184.15,8184.15,8184.15,439000000
2010/9/20,10:06:00,8183.37,8183.37,8183.37,8183.37,418000000
2010/9/20,10:07:00,8186.05,8186.05,8186.05,8186.05,440000000
2010/9/20,10:08:00,8185.49,8185.49,8185.49,8185.49,452000000
2010/9/20,10:09:00,8187.57,8187.57,8187.57,8187.57,540000000
2010/9/20,10:10:00,8187.73,8187.73,8187.73,8187.73,736000000
2010/9/20,10:11:00,8188.97,8188.97,8188.97,8188.97,534000000
2010/9/20,10:12:00,8188.87,8188.87,8188.87,8188.87,416000000
2010/9/20,10:13:00,8189.43,8189.43,8189.43,8189.43,382000000
2010/9/20,10:14:00,8187.30,8187.30,8187.30,8187.30,542000000
2010/9/20,10:15:00,8187.07,8187.07,8187.07,8187.07,390000000
2010/9/20,10:16:00,8188.65,8188.65,8188.65,8188.65,360000000
2010/9/20,10:17:00,8187.51,8187.51,8187.51,8187.51,365000000
2010/9/20,10:18:00,8185.75,8185.75,8185.75,8185.75,376000000
2010/9/20,10:19:00,8185.99,8185.99,8185.99,8185.99,409000000
2010/9/20,10:20:00,8186.15,8186.15,8186.15,8186.15,557000000
2010/9/20,10:21:00,8183.50,8183.50,8183.50,8183.50,657000000
2010/9/20,10:22:00,8181.59,8181.59,8181.59,8181.59,526000000
2010/9/20,10:23:00,8183.76,8183.76,8183.76,8183.76,484000000
2010/9/20,10:24:00,8181.30,8181.30,8181.30,8181.30,416000000
2010/9/20,10:25:00,8180.68,8180.68,8180.68,8180.68,361000000
2010/9/20,10:26:00,8179.96,8179.96,8179.96,8179.96,353000000
2010/9/20,10:27:00,8179.81,8179.81,8179.81,8179.81,372000000
2010/9/20,10:28:00,8178.97,8178.97,8178.97,8178.97,323000000
2010/9/20,10:29:00,8180.05,8180.05,8180.05,8180.05,342000000
2010/9/20,10:30:00,8179.07,8179.07,8179.07,8179.07,318000000
2010/9/20,10:31:00,8178.27,8178.27,8178.27,8178.27,394000000
2010/9/20,10:32:00,8178.86,8178.86,8178.86,8178.86,296000000
2010/9/20,10:33:00,8177.91,8177.91,8177.91,8177.91,324000000
2010/9/20,10:34:00,8180.10,8180.10,8180.10,8180.10,299000000
2010/9/20,10:35:00,8181.69,8181.69,8181.69,8181.69,400000000
2010/9/20,10:36:00,8181.38,8181.38,8181.38,8181.38,412000000
2010/9/20,10:37:00,8181.53,8181.53,8181.53,8181.53,394000000
2010/9/20,10:38:00,8182.89,8182.89,8182.89,8182.89,363000000
2010/9/20,10:39:00,8179.68,8179.68,8179.68,8179.68,486000000
2010/9/20,10:40:00,8179.56,8179.56,8179.56,8179.56,351000000
2010/9/20,10:41:00,8183.16,8183.16,8183.16,8183.16,322000000
2010/9/20,10:42:00,8179.84,8179.84,8179.84,8179.84,304000000
2010/9/20,10:43:00,8180.73,8180.73,8180.73,8180.73,296000000
2010/9/20,10:44:00,8179.11,8179.11,8179.11,8179.11,286000000
2010/9/20,10:45:00,8178.60,8178.60,8178.60,8178.60,351000000
2010/9/20,10:46:00,8179.66,8179.66,8179.66,8179.66,318000000
2010/9/20,10:47:00,8179.24,8179.24,8179.24,8179.24,314000000
2010/9/20,10:48:00,8178.46,8178.46,8178.46,8178.46,306000000
2010/9/20,10:49:00,8177.58,8177.58,8177.58,8177.58,298000000
2010/9/20,10:50:00,8175.28,8175.28,8175.28,8175.28,299000000
2010/9/20,10:51:00,8174.68,8174.68,8174.68,8174.68,324000000
2010/9/20,10:52:00,8173.52,8173.52,8173.52,8173.52,364000000
2010/9/20,10:53:00,8172.75,8172.75,8172.75,8172.75,429000000
2010/9/20,10:54:00,8168.09,8168.09,8168.09,8168.09,425000000
2010/9/20,10:55:00,8167.65,8167.65,8167.65,8167.65,436000000
2010/9/20,10:56:00,8165.85,8165.85,8165.85,8165.85,373000000
2010/9/20,10:57:00,8165.59,8165.59,8165.59,8165.59,427000000
2010/9/20,10:58:00,8163.85,8163.85,8163.85,8163.85,471000000
2010/9/20,10:59:00,8163.04,8163.04,8163.04,8163.04,538000000
2010/9/20,11:00:00,8162.91,8162.91,8162.91,8162.91,392000000
2010/9/20,11:01:00,8162.70,8162.70,8162.70,8162.70,348000000
2010/9/20,11:02:00,8161.82,8161.82,8161.82,8161.82,319000000
2010/9/20,11:03:00,8163.14,8163.14,8163.14,8163.14,302000000
2010/9/20,11:04:00,8162.84,8162.84,8162.84,8162.84,309000000
2010/9/20,11:05:00,8163.27,8163.27,8163.27,8163.27,301000000
2010/9/20,11:06:00,8164.30,8164.30,8164.30,8164.30,250000000
2010/9/20,11:07:00,8167.29,8167.29,8167.29,8167.29,300000000
2010/9/20,11:08:00,8168.62,8168.62,8168.62,8168.62,264000000
2010/9/20,11:09:00,8168.17,8168.17,8168.17,8168.17,251000000
2010/9/20,11:10:00,8168.00,8168.00,8168.00,8168.00,262000000
2010/9/20,11:11:00,8168.74,8168.74,8168.74,8168.74,262000000
2010/9/20,11:12:00,8167.01,8167.01,8167.01,8167.01,312000000
2010/9/20,11:13:00,8169.44,8169.44,8169.44,8169.44,304000000
2010/9/20,11:14:00,8169.28,8169.28,8169.28,8169.28,351000000
2010/9/20,11:15:00,8169.46,8169.46,8169.46,8169.46,327000000
2010/9/20,11:16:00,8171.04,8171.04,8171.04,8171.04,346000000
2010/9/20,11:17:00,8169.37,8169.37,8169.37,8169.37,277000000
2010/9/20,11:18:00,8171.56,8171.56,8171.56,8171.56,243000000
2010/9/20,11:19:00,8170.40,8170.40,8170.40,8170.40,322000000
2010/9/20,11:20:00,8172.50,8172.50,8172.50,8172.50,235000000
2010/9/20,11:21:00,8170.48,8170.48,8170.48,8170.48,252000000
2010/9/20,11:22:00,8174.38,8174.38,8174.38,8174.38,284000000
2010/9/20,11:23:00,8174.23,8174.23,8174.23,8174.23,320000000
2010/9/20,11:24:00,8176.86,8176.86,8176.86,8176.86,393000000
2010/9/20,11:25:00,8181.02,8181.02,8181.02,8181.02,445000000
2010/9/20,11:26:00,8180.74,8180.74,8180.74,8180.74,344000000
2010/9/20,11:27:00,8179.17,8179.17,8179.17,8179.17,325000000
2010/9/20,11:28:00,8184.90,8184.90,8184.90,8184.90,360000000
2010/9/20,11:29:00,8184.78,8184.78,8184.78,8184.78,392000000
2010/9/20,11:30:00,8190.90,8190.90,8190.90,8190.90,549000000
2010/9/20,11:31:00,8190.44,8190.44,8190.44,8190.44,540000000
2010/9/20,11:32:00,8190.38,8190.38,8190.38,8190.38,553000000
2010/9/20,11:33:00,8192.31,8192.31,8192.31,8192.31,567000000
2010/9/20,11:34:00,8195.19,8195.19,8195.19,8195.19,338000000
2010/9/20,11:35:00,8193.81,8193.81,8193.81,8193.81,301000000
2010/9/20,11:36:00,8193.70,8193.70,8193.70,8193.70,343000000
2010/9/20,11:37:00,8193.20,8193.20,8193.20,8193.20,407000000
2010/9/20,11:38:00,8193.16,8193.16,8193.16,8193.16,338000000
2010/9/20,11:39:00,8190.94,8190.94,8190.94,8190.94,275000000
2010/9/20,11:40:00,8190.29,8190.29,8190.29,8190.29,257000000
2010/9/20,11:41:00,8188.39,8188.39,8188.39,8188.39,270000000
2010/9/20,11:42:00,8188.92,8188.92,8188.92,8188.92,268000000
2010/9/20,11:43:00,8186.02,8186.02,8186.02,8186.02,262000000
2010/9/20,11:44:00,8188.58,8188.58,8188.58,8188.58,267000000
2010/9/20,11:45:00,8193.39,8193.39,8193.39,8193.39,333000000
2010/9/20,11:46:00,8186.75,8186.75,8186.75,8186.75,280000000
2010/9/20,11:47:00,8190.18,8190.18,8190.18,8190.18,180000000
2010/9/20,11:48:00,8186.43,8186.43,8186.43,8186.43,228000000
2010/9/20,11:49:00,8187.31,8187.31,8187.31,8187.31,326000000
2010/9/20,11:50:00,8187.09,8187.09,8187.09,8187.09,243000000
2010/9/20,11:51:00,8187.54,8187.54,8187.54,8187.54,253000000
2010/9/20,11:52:00,8186.74,8186.74,8186.74,8186.74,257000000
2010/9/20,11:53:00,8192.61,8192.61,8192.61,8192.61,273000000
2010/9/20,11:54:00,8189.95,8189.95,8189.95,8189.95,275000000
2010/9/20,11:55:00,8190.95,8190.95,8190.95,8190.95,277000000
2010/9/20,11:56:00,8192.52,8192.52,8192.52,8192.52,340000000
2010/9/20,11:57:00,8192.67,8192.67,8192.67,8192.67,342000000
2010/9/20,11:58:00,8194.48,8194.48,8194.48,8194.48,283000000
2010/9/20,11:59:00,8195.74,8195.74,8195.74,8195.74,315000000
2010/9/20,12:00:00,8191.93,8191.93,8191.93,8191.93,234000000
2010/9/20,12:01:00,8193.66,8193.66,8193.66,8193.66,295000000
2010/9/20,12:02:00,8191.88,8191.88,8191.88,8191.88,298000000
2010/9/20,12:03:00,8192.60,8192.60,8192.60,8192.60,263000000
2010/9/20,12:04:00,8191.24,8191.24,8191.24,8191.24,278000000
2010/9/20,12:05:00,8190.01,8190.01,8190.01,8190.01,310000000
2010/9/20,12:06:00,8187.58,8187.58,8187.58,8187.58,218000000
2010/9/20,12:07:00,8186.78,8186.78,8186.78,8186.78,296000000
2010/9/20,12:08:00,8188.08,8188.08,8188.08,8188.08,300000000
2010/9/20,12:09:00,8184.95,8184.95,8184.95,8184.95,275000000
2010/9/20,12:10:00,8186.07,8186.07,8186.07,8186.07,297000000
2010/9/20,12:11:00,8186.13,8186.13,8186.13,8186.13,330000000
2010/9/20,12:12:00,8186.10,8186.10,8186.10,8186.10,246000000
2010/9/20,12:13:00,8186.40,8186.40,8186.40,8186.40,252000000
2010/9/20,12:14:00,8184.80,8184.80,8184.80,8184.80,255000000
2010/9/20,12:15:00,8186.24,8186.24,8186.24,8186.24,242000000
2010/9/20,12:16:00,8184.05,8184.05,8184.05,8184.05,232000000
2010/9/20,12:17:00,8188.39,8188.39,8188.39,8188.39,266000000
2010/9/20,12:18:00,8188.14,8188.14,8188.14,8188.14,230000000
2010/9/20,12:19:00,8189.03,8189.03,8189.03,8189.03,227000000
2010/9/20,12:20:00,8190.00,8190.00,8190.00,8190.00,302000000
2010/9/20,12:21:00,8192.44,8192.44,8192.44,8192.44,333000000
2010/9/20,12:22:00,8192.14,8192.14,8192.14,8192.14,288000000
2010/9/20,12:23:00,8192.64,8192.64,8192.64,8192.64,304000000
2010/9/20,12:24:00,8189.87,8189.87,8189.87,8189.87,247000000
2010/9/20,12:25:00,8189.82,8189.82,8189.82,8189.82,232000000
2010/9/20,12:26:00,8191.02,8191.02,8191.02,8191.02,253000000
2010/9/20,12:27:00,8191.35,8191.35,8191.35,8191.35,237000000
2010/9/20,12:28:00,8191.20,8191.20,8191.20,8191.20,232000000
2010/9/20,12:29:00,8193.14,8193.14,8193.14,8193.14,216000000
2010/9/20,12:30:00,8193.41,8193.41,8193.41,8193.41,253000000
2010/9/20,12:31:00,8191.87,8191.87,8191.87,8191.87,327000000
2010/9/20,12:32:00,8193.56,8193.56,8193.56,8193.56,265000000
2010/9/20,12:33:00,8192.52,8192.52,8192.52,8192.52,282000000
2010/9/20,12:34:00,8191.93,8191.93,8191.93,8191.93,261000000
2010/9/20,12:35:00,8191.81,8191.81,8191.81,8191.81,233000000
2010/9/20,12:36:00,8190.81,8190.81,8190.81,8190.81,289000000
2010/9/20,12:37:00,8188.96,8188.96,8188.96,8188.96,248000000
2010/9/20,12:38:00,8189.33,8189.33,8189.33,8189.33,270000000
2010/9/20,12:39:00,8187.79,8187.79,8187.79,8187.79,244000000
2010/9/20,12:40:00,8188.35,8188.35,8188.35,8188.35,209000000
2010/9/20,12:41:00,8186.95,8186.95,8186.95,8186.95,282000000
2010/9/20,12:42:00,8186.41,8186.41,8186.41,8186.41,266000000
2010/9/20,12:43:00,8186.43,8186.43,8186.43,8186.43,309000000
2010/9/20,12:44:00,8186.43,8186.43,8186.43,8186.43,313000000
2010/9/20,12:45:00,8189.98,8189.98,8189.98,8189.98,324000000
2010/9/20,12:46:00,8191.55,8191.55,8191.55,8191.55,290000000
2010/9/20,12:47:00,8193.41,8193.41,8193.41,8193.41,491000000
2010/9/20,12:48:00,8193.35,8193.35,8193.35,8193.35,586000000
2010/9/20,12:49:00,8194.49,8194.49,8194.49,8194.49,537000000
2010/9/20,12:50:00,8191.94,8191.94,8191.94,8191.94,421000000
2010/9/20,12:51:00,8190.62,8190.62,8190.62,8190.62,389000000
2010/9/20,12:52:00,8190.08,8190.08,8190.08,8190.08,355000000
2010/9/20,12:53:00,8188.81,8188.81,8188.81,8188.81,405000000
2010/9/20,12:54:00,8188.89,8188.89,8188.89,8188.89,289000000
2010/9/20,12:55:00,8188.28,8188.28,8188.28,8188.28,283000000
2010/9/20,12:56:00,8186.96,8186.96,8186.96,8186.96,433000000
2010/9/20,12:57:00,8184.46,8184.46,8184.46,8184.46,457000000
2010/9/20,12:58:00,8190.14,8190.14,8190.14,8190.14,364000000
2010/9/20,12:59:00,8190.08,8190.08,8190.08,8190.08,352000000
2010/9/20,13:00:00,8191.74,8191.74,8191.74,8191.74,416000000
2010/9/20,13:01:00,8186.73,8186.73,8186.73,8186.73,311000000
2010/9/20,13:02:00,8187.57,8187.57,8187.57,8187.57,347000000
2010/9/20,13:03:00,8187.17,8187.17,8187.17,8187.17,360000000
2010/9/20,13:04:00,8187.83,8187.83,8187.83,8187.83,464000000
2010/9/20,13:05:00,8187.19,8187.19,8187.19,8187.19,428000000
2010/9/20,13:06:00,8188.69,8188.69,8188.69,8188.69,523000000
2010/9/20,13:07:00,8186.89,8186.89,8186.89,8186.89,522000000
2010/9/20,13:08:00,8188.18,8188.18,8188.18,8188.18,478000000
2010/9/20,13:09:00,8187.19,8187.19,8187.19,8187.19,393000000
2010/9/20,13:10:00,8183.82,8183.82,8183.82,8183.82,370000000
2010/9/20,13:11:00,8182.25,8182.25,8182.25,8182.25,458000000
2010/9/20,13:12:00,8180.66,8180.66,8180.66,8180.66,447000000
2010/9/20,13:13:00,8180.89,8180.89,8180.89,8180.89,438000000
2010/9/20,13:14:00,8178.37,8178.37,8178.37,8178.37,478000000
2010/9/20,13:15:00,8176.19,8176.19,8176.19,8176.19,452000000
2010/9/20,13:16:00,8177.36,8177.36,8177.36,8177.36,531000000
2010/9/20,13:17:00,8176.58,8176.58,8176.58,8176.58,466000000
2010/9/20,13:18:00,8177.24,8177.24,8177.24,8177.24,487000000
2010/9/20,13:19:00,8178.83,8178.83,8178.83,8178.83,504000000
2010/9/20,13:20:00,8176.99,8176.99,8176.99,8176.99,508000000
2010/9/20,13:21:00,8179.42,8179.42,8179.42,8179.42,528000000
2010/9/20,13:22:00,8179.32,8179.32,8179.32,8179.32,697000000
2010/9/20,13:23:00,8180.07,8180.07,8180.07,8180.07,645000000
2010/9/20,13:24:00,8178.30,8178.30,8178.30,8178.30,646000000
2010/9/20,13:25:00,8178.92,8178.92,8178.92,8178.92,634000000
2010/9/20,13:26:00,8178.92,8178.92,8178.92,8178.92,0
2010/9/20,13:27:00,8178.92,8178.92,8178.92,8178.92,0
2010/9/20,13:28:00,8178.92,8178.92,8178.92,8178.92,0
2010/9/20,13:29:00,8178.92,8178.92,8178.92,8178.92,0
2010/9/20,13:30:00,8186.96,8186.96,8186.96,8186.96,1448032768
2010/9/21,09:01:00,8249.60,8249.60,8249.60,8249.60,144032768
2010/9/21,09:02:00,8251.42,8251.42,8251.42,8251.42,1812999936
2010/9/21,09:03:00,8246.97,8246.97,8246.97,8246.97,1472000000
2010/9/21,09:04:00,8243.00,8243.00,8243.00,8243.00,1247000064
2010/9/21,09:05:00,8236.58,8236.58,8236.58,8236.58,1150000000
2010/9/21,09:06:00,8237.31,8237.31,8237.31,8237.31,1208999936
2010/9/21,09:07:00,8232.93,8232.93,8232.93,8232.93,1108000000
2010/9/21,09:08:00,8233.81,8233.81,8233.81,8233.81,960000000
2010/9/21,09:09:00,8231.99,8231.99,8231.99,8231.99,953000000
2010/9/21,09:10:00,8232.27,8232.27,8232.27,8232.27,868000000
2010/9/21,09:11:00,8235.64,8235.64,8235.64,8235.64,886000000
2010/9/21,09:12:00,8234.62,8234.62,8234.62,8234.62,1003000000
2010/9/21,09:13:00,8235.30,8235.30,8235.30,8235.30,978000000
2010/9/21,09:14:00,8236.47,8236.47,8236.47,8236.47,930000000
2010/9/21,09:15:00,8233.98,8233.98,8233.98,8233.98,972000000
2010/9/21,09:16:00,8233.01,8233.01,8233.01,8233.01,914000000
2010/9/21,09:17:00,8231.99,8231.99,8231.99,8231.99,855000000
2010/9/21,09:18:00,8230.66,8230.66,8230.66,8230.66,788000000
2010/9/21,09:19:00,8228.19,8228.19,8228.19,8228.19,789000000
2010/9/21,09:20:00,8225.53,8225.53,8225.53,8225.53,652000000
2010/9/21,09:21:00,8223.38,8223.38,8223.38,8223.38,738000000
2010/9/21,09:22:00,8222.52,8222.52,8222.52,8222.52,728000000
2010/9/21,09:23:00,8222.00,8222.00,8222.00,8222.00,683000000
2010/9/21,09:24:00,8219.24,8219.24,8219.24,8219.24,610000000
2010/9/21,09:25:00,8222.60,8222.60,8222.60,8222.60,748000000
2010/9/21,09:26:00,8222.72,8222.72,8222.72,8222.72,678000000
2010/9/21,09:27:00,8226.47,8226.47,8226.47,8226.47,670000000
2010/9/21,09:28:00,8227.68,8227.68,8227.68,8227.68,696000000
2010/9/21,09:29:00,8227.28,8227.28,8227.28,8227.28,702000000
2010/9/21,09:30:00,8228.49,8228.49,8228.49,8228.49,711000000
2010/9/21,09:31:00,8228.51,8228.51,8228.51,8228.51,764000000
2010/9/21,09:32:00,8228.40,8228.40,8228.40,8228.40,770000000
2010/9/21,09:33:00,8229.09,8229.09,8229.09,8229.09,665000000
2010/9/21,09:34:00,8229.50,8229.50,8229.50,8229.50,667000000
2010/9/21,09:35:00,8226.59,8226.59,8226.59,8226.59,670000000
2010/9/21,09:36:00,8223.50,8223.50,8223.50,8223.50,682000000
2010/9/21,09:37:00,8221.37,8221.37,8221.37,8221.37,642000000
2010/9/21,09:38:00,8221.05,8221.05,8221.05,8221.05,659000000
2010/9/21,09:39:00,8220.93,8220.93,8220.93,8220.93,595000000
2010/9/21,09:40:00,8219.40,8219.40,8219.40,8219.40,578000000
2010/9/21,09:41:00,8218.14,8218.14,8218.14,8218.14,787000000
2010/9/21,09:42:00,8217.77,8217.77,8217.77,8217.77,559000000
2010/9/21,09:43:00,8215.28,8215.28,8215.28,8215.28,562000000
2010/9/21,09:44:00,8214.44,8214.44,8214.44,8214.44,788000000
2010/9/21,09:45:00,8211.33,8211.33,8211.33,8211.33,577000000
2010/9/21,09:46:00,8208.61,8208.61,8208.61,8208.61,625000000
2010/9/21,09:47:00,8206.83,8206.83,8206.83,8206.83,605000000
2010/9/21,09:48:00,8205.63,8205.63,8205.63,8205.63,601000000
2010/9/21,09:49:00,8206.93,8206.93,8206.93,8206.93,585000000
2010/9/21,09:50:00,8208.39,8208.39,8208.39,8208.39,580000000
2010/9/21,09:51:00,8207.47,8207.47,8207.47,8207.47,601000000
2010/9/21,09:52:00,8207.75,8207.75,8207.75,8207.75,480000000
2010/9/21,09:53:00,8208.43,8208.43,8208.43,8208.43,420000000
2010/9/21,09:54:00,8213.18,8213.18,8213.18,8213.18,453000000
2010/9/21,09:55:00,8210.58,8210.58,8210.58,8210.58,462000000
2010/9/21,09:56:00,8212.16,8212.16,8212.16,8212.16,418000000
2010/9/21,09:57:00,8217.30,8217.30,8217.30,8217.30,432000000
2010/9/21,09:58:00,8217.29,8217.29,8217.29,8217.29,418000000
2010/9/21,09:59:00,8218.10,8218.10,8218.10,8218.10,454000000
2010/9/21,10:00:00,8218.93,8218.93,8218.93,8218.93,491000000
2010/9/21,10:01:00,8217.13,8217.13,8217.13,8217.13,469000000
2010/9/21,10:02:00,8220.20,8220.20,8220.20,8220.20,468000000
2010/9/21,10:03:00,8219.06,8219.06,8219.06,8219.06,462000000
2010/9/21,10:04:00,8219.11,8219.11,8219.11,8219.11,389000000
2010/9/21,10:05:00,8218.00,8218.00,8218.00,8218.00,371000000
2010/9/21,10:06:00,8217.75,8217.75,8217.75,8217.75,422000000
2010/9/21,10:07:00,8215.80,8215.80,8215.80,8215.80,404000000
2010/9/21,10:08:00,8214.53,8214.53,8214.53,8214.53,411000000
2010/9/21,10:09:00,8212.90,8212.90,8212.90,8212.90,487000000
2010/9/21,10:10:00,8213.21,8213.21,8213.21,8213.21,458000000
2010/9/21,10:11:00,8210.72,8210.72,8210.72,8210.72,436000000
2010/9/21,10:12:00,8210.99,8210.99,8210.99,8210.99,370000000
2010/9/21,10:13:00,8210.65,8210.65,8210.65,8210.65,377000000
2010/9/21,10:14:00,8212.64,8212.64,8212.64,8212.64,397000000
2010/9/21,10:15:00,8212.59,8212.59,8212.59,8212.59,363000000
2010/9/21,10:16:00,8211.57,8211.57,8211.57,8211.57,358000000
2010/9/21,10:17:00,8211.41,8211.41,8211.41,8211.41,419000000
2010/9/21,10:18:00,8211.39,8211.39,8211.39,8211.39,511000000
2010/9/21,10:19:00,8212.08,8212.08,8212.08,8212.08,471000000
2010/9/21,10:20:00,8211.82,8211.82,8211.82,8211.82,444000000
2010/9/21,10:21:00,8208.99,8208.99,8208.99,8208.99,419000000
2010/9/21,10:22:00,8209.83,8209.83,8209.83,8209.83,379000000
2010/9/21,10:23:00,8207.26,8207.26,8207.26,8207.26,436000000
2010/9/21,10:24:00,8205.13,8205.13,8205.13,8205.13,349000000
2010/9/21,10:25:00,8205.56,8205.56,8205.56,8205.56,342000000
2010/9/21,10:26:00,8204.89,8204.89,8204.89,8204.89,355000000
2010/9/21,10:27:00,8204.01,8204.01,8204.01,8204.01,391000000
2010/9/21,10:28:00,8203.04,8203.04,8203.04,8203.04,387000000
2010/9/21,10:29:00,8202.62,8202.62,8202.62,8202.62,375000000
2010/9/21,10:30:00,8202.07,8202.07,8202.07,8202.07,392000000
2010/9/21,10:31:00,8199.49,8199.49,8199.49,8199.49,463000000
2010/9/21,10:32:00,8200.84,8200.84,8200.84,8200.84,406000000
2010/9/21,10:33:00,8201.75,8201.75,8201.75,8201.75,372000000
2010/9/21,10:34:00,8205.49,8205.49,8205.49,8205.49,362000000
2010/9/21,10:35:00,8202.80,8202.80,8202.80,8202.80,301000000
2010/9/21,10:36:00,8203.80,8203.80,8203.80,8203.80,347000000
2010/9/21,10:37:00,8204.04,8204.04,8204.04,8204.04,279000000
2010/9/21,10:38:00,8202.59,8202.59,8202.59,8202.59,299000000
2010/9/21,10:39:00,8201.41,8201.41,8201.41,8201.41,300000000
2010/9/21,10:40:00,8196.33,8196.33,8196.33,8196.33,405000000
2010/9/21,10:41:00,8191.17,8191.17,8191.17,8191.17,561000000
2010/9/21,10:42:00,8189.91,8189.91,8189.91,8189.91,539000000
2010/9/21,10:43:00,8187.52,8187.52,8187.52,8187.52,515000000
2010/9/21,10:44:00,8186.17,8186.17,8186.17,8186.17,604000000
2010/9/21,10:45:00,8182.48,8182.48,8182.48,8182.48,611000000
2010/9/21,10:46:00,8178.69,8178.69,8178.69,8178.69,726000000
2010/9/21,10:47:00,8177.40,8177.40,8177.40,8177.40,749000000
2010/9/21,10:48:00,8178.90,8178.90,8178.90,8178.90,654000000
2010/9/21,10:49:00,8177.50,8177.50,8177.50,8177.50,473000000
2010/9/21,10:50:00,8178.59,8178.59,8178.59,8178.59,458000000
2010/9/21,10:51:00,8178.35,8178.35,8178.35,8178.35,476000000
2010/9/21,10:52:00,8179.51,8179.51,8179.51,8179.51,315000000
2010/9/21,10:53:00,8180.00,8180.00,8180.00,8180.00,306000000
2010/9/21,10:54:00,8181.56,8181.56,8181.56,8181.56,325000000
2010/9/21,10:55:00,8182.95,8182.95,8182.95,8182.95,335000000
2010/9/21,10:56:00,8182.06,8182.06,8182.06,8182.06,312000000
2010/9/21,10:57:00,8181.79,8181.79,8181.79,8181.79,329000000
2010/9/21,10:58:00,8181.67,8181.67,8181.67,8181.67,320000000
2010/9/21,10:59:00,8183.53,8183.53,8183.53,8183.53,265000000
2010/9/21,11:00:00,8185.53,8185.53,8185.53,8185.53,289000000
2010/9/21,11:01:00,8185.53,8185.53,8185.53,8185.53,371000000
2010/9/21,11:02:00,8186.26,8186.26,8186.26,8186.26,312000000
2010/9/21,11:03:00,8188.82,8188.82,8188.82,8188.82,294000000
2010/9/21,11:04:00,8188.14,8188.14,8188.14,8188.14,300000000
2010/9/21,11:05:00,8189.16,8189.16,8189.16,8189.16,290000000
2010/9/21,11:06:00,8190.71,8190.71,8190.71,8190.71,332000000
2010/9/21,11:07:00,8191.64,8191.64,8191.64,8191.64,333000000
2010/9/21,11:08:00,8194.97,8194.97,8194.97,8194.97,333000000
2010/9/21,11:09:00,8192.80,8192.80,8192.80,8192.80,294000000
2010/9/21,11:10:00,8193.74,8193.74,8193.74,8193.74,273000000
2010/9/21,11:11:00,8194.38,8194.38,8194.38,8194.38,335000000
2010/9/21,11:12:00,8193.71,8193.71,8193.71,8193.71,333000000
2010/9/21,11:13:00,8194.19,8194.19,8194.19,8194.19,315000000
2010/9/21,11:14:00,8194.47,8194.47,8194.47,8194.47,295000000
2010/9/21,11:15:00,8195.82,8195.82,8195.82,8195.82,306000000
2010/9/21,11:16:00,8195.57,8195.57,8195.57,8195.57,308000000
2010/9/21,11:17:00,8193.94,8193.94,8193.94,8193.94,270000000
2010/9/21,11:18:00,8195.63,8195.63,8195.63,8195.63,251000000
2010/9/21,11:19:00,8193.35,8193.35,8193.35,8193.35,258000000
2010/9/21,11:20:00,8194.46,8194.46,8194.46,8194.46,242000000
2010/9/21,11:21:00,8192.92,8192.92,8192.92,8192.92,273000000
2010/9/21,11:22:00,8193.44,8193.44,8193.44,8193.44,218000000
2010/9/21,11:23:00,8194.99,8194.99,8194.99,8194.99,296000000
2010/9/21,11:24:00,8195.69,8195.69,8195.69,8195.69,249000000
2010/9/21,11:25:00,8196.23,8196.23,8196.23,8196.23,256000000
2010/9/21,11:26:00,8195.90,8195.90,8195.90,8195.90,255000000
2010/9/21,11:27:00,8196.17,8196.17,8196.17,8196.17,252000000
2010/9/21,11:28:00,8198.99,8198.99,8198.99,8198.99,292000000
2010/9/21,11:29:00,8196.67,8196.67,8196.67,8196.67,300000000
2010/9/21,11:30:00,8198.44,8198.44,8198.44,8198.44,275000000
2010/9/21,11:31:00,8200.22,8200.22,8200.22,8200.22,253000000
2010/9/21,11:32:00,8198.80,8198.80,8198.80,8198.80,280000000
2010/9/21,11:33:00,8201.75,8201.75,8201.75,8201.75,409000000
2010/9/21,11:34:00,8200.40,8200.40,8200.40,8200.40,326000000
2010/9/21,11:35:00,8202.10,8202.10,8202.10,8202.10,327000000
2010/9/21,11:36:00,8201.25,8201.25,8201.25,8201.25,317000000
2010/9/21,11:37:00,8201.85,8201.85,8201.85,8201.85,323000000
2010/9/21,11:38:00,8199.51,8199.51,8199.51,8199.51,326000000
2010/9/21,11:39:00,8198.65,8198.65,8198.65,8198.65,293000000
2010/9/21,11:40:00,8199.99,8199.99,8199.99,8199.99,268000000
2010/9/21,11:41:00,8198.85,8198.85,8198.85,8198.85,254000000
2010/9/21,11:42:00,8197.94,8197.94,8197.94,8197.94,237000000
2010/9/21,11:43:00,8198.23,8198.23,8198.23,8198.23,225000000
2010/9/21,11:44:00,8197.59,8197.59,8197.59,8197.59,303000000
2010/9/21,11:45:00,8196.57,8196.57,8196.57,8196.57,249000000
2010/9/21,11:46:00,8194.55,8194.55,8194.55,8194.55,239000000
2010/9/21,11:47:00,8195.31,8195.31,8195.31,8195.31,220000000
2010/9/21,11:48:00,8195.38,8195.38,8195.38,8195.38,265000000
2010/9/21,11:49:00,8195.81,8195.81,8195.81,8195.81,261000000
2010/9/21,11:50:00,8196.11,8196.11,8196.11,8196.11,226000000
2010/9/21,11:51:00,8196.58,8196.58,8196.58,8196.58,252000000
2010/9/21,11:52:00,8198.32,8198.32,8198.32,8198.32,287000000
2010/9/21,11:53:00,8197.61,8197.61,8197.61,8197.61,295000000
2010/9/21,11:54:00,8199.81,8199.81,8199.81,8199.81,311000000
2010/9/21,11:55:00,8198.56,8198.56,8198.56,8198.56,252000000
2010/9/21,11:56:00,8198.68,8198.68,8198.68,8198.68,229000000
2010/9/21,11:57:00,8200.38,8200.38,8200.38,8200.38,337000000
2010/9/21,11:58:00,8200.43,8200.43,8200.43,8200.43,262000000
2010/9/21,11:59:00,8201.12,8201.12,8201.12,8201.12,234000000
2010/9/21,12:00:00,8203.04,8203.04,8203.04,8203.04,250000000
2010/9/21,12:01:00,8201.33,8201.33,8201.33,8201.33,290000000
2010/9/21,12:02:00,8207.44,8207.44,8207.44,8207.44,370000000
2010/9/21,12:03:00,8205.84,8205.84,8205.84,8205.84,403000000
2010/9/21,12:04:00,8206.32,8206.32,8206.32,8206.32,402000000
2010/9/21,12:05:00,8205.21,8205.21,8205.21,8205.21,426000000
2010/9/21,12:06:00,8205.46,8205.46,8205.46,8205.46,315000000
2010/9/21,12:07:00,8206.45,8206.45,8206.45,8206.45,294000000
2010/9/21,12:08:00,8204.27,8204.27,8204.27,8204.27,284000000
2010/9/21,12:09:00,8203.45,8203.45,8203.45,8203.45,236000000
2010/9/21,12:10:00,8202.85,8202.85,8202.85,8202.85,238000000
2010/9/21,12:11:00,8204.15,8204.15,8204.15,8204.15,249000000
2010/9/21,12:12:00,8202.43,8202.43,8202.43,8202.43,223000000
2010/9/21,12:13:00,8202.05,8202.05,8202.05,8202.05,272000000
2010/9/21,12:14:00,8202.01,8202.01,8202.01,8202.01,241000000
2010/9/21,12:15:00,8199.85,8199.85,8199.85,8199.85,301000000
2010/9/21,12:16:00,8200.22,8200.22,8200.22,8200.22,334000000
2010/9/21,12:17:00,8199.59,8199.59,8199.59,8199.59,314000000
2010/9/21,12:18:00,8198.86,8198.86,8198.86,8198.86,281000000
2010/9/21,12:19:00,8196.51,8196.51,8196.51,8196.51,274000000
2010/9/21,12:20:00,8199.28,8199.28,8199.28,8199.28,228000000
2010/9/21,12:21:00,8199.12,8199.12,8199.12,8199.12,282000000
2010/9/21,12:22:00,8198.59,8198.59,8198.59,8198.59,250000000
2010/9/21,12:23:00,8200.70,8200.70,8200.70,8200.70,254000000
2010/9/21,12:24:00,8199.63,8199.63,8199.63,8199.63,309000000
2010/9/21,12:25:00,8201.40,8201.40,8201.40,8201.40,307000000
2010/9/21,12:26:00,8200.90,8200.90,8200.90,8200.90,263000000
2010/9/21,12:27:00,8200.38,8200.38,8200.38,8200.38,283000000
2010/9/21,12:28:00,8199.89,8199.89,8199.89,8199.89,278000000
2010/9/21,12:29:00,8197.97,8197.97,8197.97,8197.97,276000000
2010/9/21,12:30:00,8197.86,8197.86,8197.86,8197.86,257000000
2010/9/21,12:31:00,8199.69,8199.69,8199.69,8199.69,350000000
2010/9/21,12:32:00,8198.57,8198.57,8198.57,8198.57,298000000
2010/9/21,12:33:00,8198.32,8198.32,8198.32,8198.32,330000000
2010/9/21,12:34:00,8198.86,8198.86,8198.86,8198.86,354000000
2010/9/21,12:35:00,8199.62,8199.62,8199.62,8199.62,364000000
2010/9/21,12:36:00,8200.57,8200.57,8200.57,8200.57,313000000
2010/9/21,12:37:00,8204.09,8204.09,8204.09,8204.09,384000000
2010/9/21,12:38:00,8201.65,8201.65,8201.65,8201.65,494000000
2010/9/21,12:39:00,8203.42,8203.42,8203.42,8203.42,557000000
2010/9/21,12:40:00,8204.18,8204.18,8204.18,8204.18,391000000
2010/9/21,12:41:00,8203.17,8203.17,8203.17,8203.17,337000000
2010/9/21,12:42:00,8203.24,8203.24,8203.24,8203.24,381000000
2010/9/21,12:43:00,8201.80,8201.80,8201.80,8201.80,297000000
2010/9/21,12:44:00,8202.80,8202.80,8202.80,8202.80,327000000
2010/9/21,12:45:00,8201.74,8201.74,8201.74,8201.74,274000000
2010/9/21,12:46:00,8201.43,8201.43,8201.43,8201.43,286000000
2010/9/21,12:47:00,8200.06,8200.06,8200.06,8200.06,290000000
2010/9/21,12:48:00,8199.56,8199.56,8199.56,8199.56,383000000
2010/9/21,12:49:00,8200.99,8200.99,8200.99,8200.99,300000000
2010/9/21,12:50:00,8200.06,8200.06,8200.06,8200.06,270000000
2010/9/21,12:51:00,8199.55,8199.55,8199.55,8199.55,377000000
2010/9/21,12:52:00,8199.96,8199.96,8199.96,8199.96,558000000
2010/9/21,12:53:00,8201.69,8201.69,8201.69,8201.69,423000000
2010/9/21,12:54:00,8202.42,8202.42,8202.42,8202.42,393000000
2010/9/21,12:55:00,8202.96,8202.96,8202.96,8202.96,325000000
2010/9/21,12:56:00,8202.52,8202.52,8202.52,8202.52,397000000
2010/9/21,12:57:00,8202.45,8202.45,8202.45,8202.45,389000000
2010/9/21,12:58:00,8203.42,8203.42,8203.42,8203.42,431000000
2010/9/21,12:59:00,8203.30,8203.30,8203.30,8203.30,484000000
2010/9/21,13:00:00,8204.33,8204.33,8204.33,8204.33,337000000
2010/9/21,13:01:00,8201.72,8201.72,8201.72,8201.72,342000000
2010/9/21,13:02:00,8203.19,8203.19,8203.19,8203.19,369000000
2010/9/21,13:03:00,8202.06,8202.06,8202.06,8202.06,347000000
2010/9/21,13:04:00,8203.02,8203.02,8203.02,8203.02,447000000
2010/9/21,13:05:00,8202.11,8202.11,8202.11,8202.11,403000000
2010/9/21,13:06:00,8202.09,8202.09,8202.09,8202.09,411000000
2010/9/21,13:07:00,8200.92,8200.92,8200.92,8200.92,438000000
2010/9/21,13:08:00,8200.70,8200.70,8200.70,8200.70,429000000
2010/9/21,13:09:00,8199.71,8199.71,8199.71,8199.71,459000000
2010/9/21,13:10:00,8199.00,8199.00,8199.00,8199.00,437000000
2010/9/21,13:11:00,8196.99,8196.99,8196.99,8196.99,472000000
2010/9/21,13:12:00,8197.22,8197.22,8197.22,8197.22,646000000
2010/9/21,13:13:00,8192.60,8192.60,8192.60,8192.60,597000000
2010/9/21,13:14:00,8193.66,8193.66,8193.66,8193.66,589000000
2010/9/21,13:15:00,8190.30,8190.30,8190.30,8190.30,551000000
2010/9/21,13:16:00,8187.04,8187.04,8187.04,8187.04,555000000
2010/9/21,13:17:00,8187.38,8187.38,8187.38,8187.38,600000000
2010/9/21,13:18:00,8188.06,8188.06,8188.06,8188.06,651000000
2010/9/21,13:19:00,8185.29,8185.29,8185.29,8185.29,515000000
2010/9/21,13:20:00,8187.09,8187.09,8187.09,8187.09,653000000
2010/9/21,13:21:00,8187.54,8187.54,8187.54,8187.54,580000000
2010/9/21,13:22:00,8187.58,8187.58,8187.58,8187.58,551000000
2010/9/21,13:23:00,8184.46,8184.46,8184.46,8184.46,655000000
2010/9/21,13:24:00,8192.12,8192.12,8192.12,8192.12,834000000
2010/9/21,13:25:00,8190.06,8190.06,8190.06,8190.06,770000000
2010/9/21,13:26:00,8190.06,8190.06,8190.06,8190.06,0
2010/9/21,13:27:00,8190.06,8190.06,8190.06,8190.06,0
2010/9/21,13:28:00,8190.06,8190.06,8190.06,8190.06,0
2010/9/21,13:29:00,8190.06,8190.06,8190.06,8190.06,0
2010/9/21,13:30:00,8196.40,8196.40,8196.40,8196.40,1687032832
2010/9/23,09:01:00,8201.68,8201.68,8201.68,8201.68,3268999936
2010/9/23,09:02:00,8201.92,8201.92,8201.92,8201.92,1154000000
2010/9/23,09:03:00,8204.09,8204.09,8204.09,8204.09,1232999936
2010/9/23,09:04:00,8203.16,8203.16,8203.16,8203.16,1251000064
2010/9/23,09:05:00,8200.98,8200.98,8200.98,8200.98,1068000000
2010/9/23,09:06:00,8196.36,8196.36,8196.36,8196.36,967000000
2010/9/23,09:07:00,8193.74,8193.74,8193.74,8193.74,928000000
2010/9/23,09:08:00,8191.88,8191.88,8191.88,8191.88,983000000
2010/9/23,09:09:00,8187.71,8187.71,8187.71,8187.71,983000000
2010/9/23,09:10:00,8183.04,8183.04,8183.04,8183.04,865000000
2010/9/23,09:11:00,8180.14,8180.14,8180.14,8180.14,784000000
2010/9/23,09:12:00,8177.33,8177.33,8177.33,8177.33,759000000
2010/9/23,09:13:00,8174.75,8174.75,8174.75,8174.75,782000000
2010/9/23,09:14:00,8175.25,8175.25,8175.25,8175.25,881000000
2010/9/23,09:15:00,8177.44,8177.44,8177.44,8177.44,836000000
2010/9/23,09:16:00,8177.87,8177.87,8177.87,8177.87,821000000
2010/9/23,09:17:00,8182.42,8182.42,8182.42,8182.42,807000000
2010/9/23,09:18:00,8184.25,8184.25,8184.25,8184.25,896000000
2010/9/23,09:19:00,8189.81,8189.81,8189.81,8189.81,862000000
2010/9/23,09:20:00,8192.23,8192.23,8192.23,8192.23,957000000
2010/9/23,09:21:00,8195.28,8195.28,8195.28,8195.28,769000000
2010/9/23,09:22:00,8194.43,8194.43,8194.43,8194.43,711000000
2010/9/23,09:23:00,8194.77,8194.77,8194.77,8194.77,646000000
2010/9/23,09:24:00,8194.25,8194.25,8194.25,8194.25,779000000
2010/9/23,09:25:00,8194.15,8194.15,8194.15,8194.15,660000000
2010/9/23,09:26:00,8196.76,8196.76,8196.76,8196.76,657000000
2010/9/23,09:27:00,8196.06,8196.06,8196.06,8196.06,672000000
2010/9/23,09:28:00,8199.40,8199.40,8199.40,8199.40,684000000
2010/9/23,09:29:00,8199.08,8199.08,8199.08,8199.08,680000000
2010/9/23,09:30:00,8199.48,8199.48,8199.48,8199.48,728000000
2010/9/23,09:31:00,8198.08,8198.08,8198.08,8198.08,674000000
2010/9/23,09:32:00,8196.87,8196.87,8196.87,8196.87,648000000
2010/9/23,09:33:00,8196.58,8196.58,8196.58,8196.58,708000000
2010/9/23,09:34:00,8192.61,8192.61,8192.61,8192.61,624000000
2010/9/23,09:35:00,8188.09,8188.09,8188.09,8188.09,697000000
2010/9/23,09:36:00,8185.81,8185.81,8185.81,8185.81,686000000
2010/9/23,09:37:00,8179.95,8179.95,8179.95,8179.95,785000000
2010/9/23,09:38:00,8176.47,8176.47,8176.47,8176.47,728000000
2010/9/23,09:39:00,8174.98,8174.98,8174.98,8174.98,690000000
2010/9/23,09:40:00,8175.42,8175.42,8175.42,8175.42,577000000
2010/9/23,09:41:00,8175.30,8175.30,8175.30,8175.30,559000000
2010/9/23,09:42:00,8174.43,8174.43,8174.43,8174.43,445000000
2010/9/23,09:43:00,8173.43,8173.43,8173.43,8173.43,458000000
2010/9/23,09:44:00,8171.28,8171.28,8171.28,8171.28,453000000
2010/9/23,09:45:00,8169.70,8169.70,8169.70,8169.70,448000000
2010/9/23,09:46:00,8168.74,8168.74,8168.74,8168.74,565000000
2010/9/23,09:47:00,8166.52,8166.52,8166.52,8166.52,644000000
2010/9/23,09:48:00,8163.67,8163.67,8163.67,8163.67,666000000
2010/9/23,09:49:00,8159.71,8159.71,8159.71,8159.71,690000000
2010/9/23,09:50:00,8158.37,8158.37,8158.37,8158.37,785000000
2010/9/23,09:51:00,8154.97,8154.97,8154.97,8154.97,656000000
2010/9/23,09:52:00,8162.61,8162.61,8162.61,8162.61,664000000
2010/9/23,09:53:00,8162.45,8162.45,8162.45,8162.45,626000000
2010/9/23,09:54:00,8163.37,8163.37,8163.37,8163.37,527000000
2010/9/23,09:55:00,8162.80,8162.80,8162.80,8162.80,549000000
2010/9/23,09:56:00,8166.69,8166.69,8166.69,8166.69,408000000
2010/9/23,09:57:00,8166.11,8166.11,8166.11,8166.11,415000000
2010/9/23,09:58:00,8166.76,8166.76,8166.76,8166.76,422000000
2010/9/23,09:59:00,8168.04,8168.04,8168.04,8168.04,401000000
2010/9/23,10:00:00,8169.49,8169.49,8169.49,8169.49,397000000
2010/9/23,10:01:00,8170.29,8170.29,8170.29,8170.29,407000000
2010/9/23,10:02:00,8171.60,8171.60,8171.60,8171.60,461000000
2010/9/23,10:03:00,8173.13,8173.13,8173.13,8173.13,362000000
2010/9/23,10:04:00,8173.31,8173.31,8173.31,8173.31,372000000
2010/9/23,10:05:00,8173.98,8173.98,8173.98,8173.98,447000000
2010/9/23,10:06:00,8175.08,8175.08,8175.08,8175.08,440000000
2010/9/23,10:07:00,8174.97,8174.97,8174.97,8174.97,388000000
2010/9/23,10:08:00,8180.49,8180.49,8180.49,8180.49,423000000
2010/9/23,10:09:00,8180.25,8180.25,8180.25,8180.25,544000000
2010/9/23,10:10:00,8181.30,8181.30,8181.30,8181.30,498000000
2010/9/23,10:11:00,8179.07,8179.07,8179.07,8179.07,389000000
2010/9/23,10:12:00,8180.79,8180.79,8180.79,8180.79,453000000
2010/9/23,10:13:00,8177.87,8177.87,8177.87,8177.87,451000000
2010/9/23,10:14:00,8177.44,8177.44,8177.44,8177.44,389000000
2010/9/23,10:15:00,8177.42,8177.42,8177.42,8177.42,403000000
2010/9/23,10:16:00,8176.27,8176.27,8176.27,8176.27,382000000
2010/9/23,10:17:00,8174.04,8174.04,8174.04,8174.04,289000000
2010/9/23,10:18:00,8176.12,8176.12,8176.12,8176.12,430000000
2010/9/23,10:19:00,8173.42,8173.42,8173.42,8173.42,379000000
2010/9/23,10:20:00,8172.30,8172.30,8172.30,8172.30,403000000
2010/9/23,10:21:00,8172.49,8172.49,8172.49,8172.49,397000000
2010/9/23,10:22:00,8170.97,8170.97,8170.97,8170.97,360000000
2010/9/23,10:23:00,8170.29,8170.29,8170.29,8170.29,405000000
2010/9/23,10:24:00,8169.56,8169.56,8169.56,8169.56,275000000
2010/9/23,10:25:00,8168.97,8168.97,8168.97,8168.97,329000000
2010/9/23,10:26:00,8169.36,8169.36,8169.36,8169.36,314000000
2010/9/23,10:27:00,8172.53,8172.53,8172.53,8172.53,352000000
2010/9/23,10:28:00,8174.24,8174.24,8174.24,8174.24,413000000
2010/9/23,10:29:00,8175.64,8175.64,8175.64,8175.64,390000000
2010/9/23,10:30:00,8174.23,8174.23,8174.23,8174.23,451000000
2010/9/23,10:31:00,8175.08,8175.08,8175.08,8175.08,341000000
2010/9/23,10:32:00,8174.82,8174.82,8174.82,8174.82,265000000
2010/9/23,10:33:00,8175.34,8175.34,8175.34,8175.34,288000000
2010/9/23,10:34:00,8173.83,8173.83,8173.83,8173.83,269000000
2010/9/23,10:35:00,8172.30,8172.30,8172.30,8172.30,295000000
2010/9/23,10:36:00,8174.16,8174.16,8174.16,8174.16,292000000
2010/9/23,10:37:00,8173.81,8173.81,8173.81,8173.81,272000000
2010/9/23,10:38:00,8174.15,8174.15,8174.15,8174.15,320000000
2010/9/23,10:39:00,8173.93,8173.93,8173.93,8173.93,365000000
2010/9/23,10:40:00,8183.12,8183.12,8183.12,8183.12,766000000
2010/9/23,10:41:00,8185.36,8185.36,8185.36,8185.36,546000000
2010/9/23,10:42:00,8188.12,8188.12,8188.12,8188.12,460000000
2010/9/23,10:43:00,8185.82,8185.82,8185.82,8185.82,498000000
2010/9/23,10:44:00,8189.14,8189.14,8189.14,8189.14,505000000
2010/9/23,10:45:00,8186.55,8186.55,8186.55,8186.55,385000000
2010/9/23,10:46:00,8187.42,8187.42,8187.42,8187.42,427000000
2010/9/23,10:47:00,8190.78,8190.78,8190.78,8190.78,326000000
2010/9/23,10:48:00,8186.25,8186.25,8186.25,8186.25,435000000
2010/9/23,10:49:00,8186.12,8186.12,8186.12,8186.12,272000000
2010/9/23,10:50:00,8188.84,8188.84,8188.84,8188.84,286000000
2010/9/23,10:51:00,8187.13,8187.13,8187.13,8187.13,305000000
2010/9/23,10:52:00,8188.24,8188.24,8188.24,8188.24,397000000
2010/9/23,10:53:00,8185.49,8185.49,8185.49,8185.49,390000000
2010/9/23,10:54:00,8185.94,8185.94,8185.94,8185.94,332000000
2010/9/23,10:55:00,8185.63,8185.63,8185.63,8185.63,288000000
2010/9/23,10:56:00,8187.00,8187.00,8187.00,8187.00,320000000
2010/9/23,10:57:00,8187.17,8187.17,8187.17,8187.17,381000000
2010/9/23,10:58:00,8187.02,8187.02,8187.02,8187.02,373000000
2010/9/23,10:59:00,8188.87,8188.87,8188.87,8188.87,407000000
2010/9/23,11:00:00,8190.13,8190.13,8190.13,8190.13,365000000
2010/9/23,11:01:00,8191.76,8191.76,8191.76,8191.76,412000000
2010/9/23,11:02:00,8189.95,8189.95,8189.95,8189.95,368000000
2010/9/23,11:03:00,8192.25,8192.25,8192.25,8192.25,399000000
2010/9/23,11:04:00,8189.39,8189.39,8189.39,8189.39,336000000
2010/9/23,11:05:00,8190.13,8190.13,8190.13,8190.13,396000000
2010/9/23,11:06:00,8192.84,8192.84,8192.84,8192.84,373000000
2010/9/23,11:07:00,8191.15,8191.15,8191.15,8191.15,338000000
2010/9/23,11:08:00,8192.87,8192.87,8192.87,8192.87,354000000
2010/9/23,11:09:00,8190.95,8190.95,8190.95,8190.95,325000000
2010/9/23,11:10:00,8194.64,8194.64,8194.64,8194.64,408000000
2010/9/23,11:11:00,8194.21,8194.21,8194.21,8194.21,326000000
2010/9/23,11:12:00,8194.56,8194.56,8194.56,8194.56,331000000
2010/9/23,11:13:00,8191.25,8191.25,8191.25,8191.25,370000000
2010/9/23,11:14:00,8191.49,8191.49,8191.49,8191.49,345000000
2010/9/23,11:15:00,8191.12,8191.12,8191.12,8191.12,400000000
2010/9/23,11:16:00,8190.16,8190.16,8190.16,8190.16,475000000
2010/9/23,11:17:00,8191.44,8191.44,8191.44,8191.44,395000000
2010/9/23,11:18:00,8191.22,8191.22,8191.22,8191.22,466000000
2010/9/23,11:19:00,8190.08,8190.08,8190.08,8190.08,479000000
2010/9/23,11:20:00,8189.17,8189.17,8189.17,8189.17,363000000
2010/9/23,11:21:00,8189.48,8189.48,8189.48,8189.48,443000000
2010/9/23,11:22:00,8188.99,8188.99,8188.99,8188.99,341000000
2010/9/23,11:23:00,8189.28,8189.28,8189.28,8189.28,350000000
2010/9/23,11:24:00,8186.64,8186.64,8186.64,8186.64,347000000
2010/9/23,11:25:00,8185.89,8185.89,8185.89,8185.89,357000000
2010/9/23,11:26:00,8186.05,8186.05,8186.05,8186.05,313000000
2010/9/23,11:27:00,8185.55,8185.55,8185.55,8185.55,306000000
2010/9/23,11:28:00,8184.62,8184.62,8184.62,8184.62,310000000
2010/9/23,11:29:00,8184.89,8184.89,8184.89,8184.89,331000000
2010/9/23,11:30:00,8183.22,8183.22,8183.22,8183.22,323000000
2010/9/23,11:31:00,8182.25,8182.25,8182.25,8182.25,351000000
2010/9/23,11:32:00,8182.10,8182.10,8182.10,8182.10,367000000
2010/9/23,11:33:00,8182.06,8182.06,8182.06,8182.06,338000000
2010/9/23,11:34:00,8183.24,8183.24,8183.24,8183.24,356000000
2010/9/23,11:35:00,8183.03,8183.03,8183.03,8183.03,343000000
2010/9/23,11:36:00,8186.74,8186.74,8186.74,8186.74,325000000
2010/9/23,11:37:00,8187.71,8187.71,8187.71,8187.71,334000000
2010/9/23,11:38:00,8188.40,8188.40,8188.40,8188.40,364000000
2010/9/23,11:39:00,8191.34,8191.34,8191.34,8191.34,340000000
2010/9/23,11:40:00,8189.27,8189.27,8189.27,8189.27,359000000
2010/9/23,11:41:00,8192.06,8192.06,8192.06,8192.06,391000000
2010/9/23,11:42:00,8192.97,8192.97,8192.97,8192.97,370000000
2010/9/23,11:43:00,8201.06,8201.06,8201.06,8201.06,637000000
2010/9/23,11:44:00,8206.42,8206.42,8206.42,8206.42,818000000
2010/9/23,11:45:00,8212.39,8212.39,8212.39,8212.39,1202000000
2010/9/23,11:46:00,8220.27,8220.27,8220.27,8220.27,1115000064
2010/9/23,11:47:00,8223.22,8223.22,8223.22,8223.22,712000000
2010/9/23,11:48:00,8221.95,8221.95,8221.95,8221.95,664000000
2010/9/23,11:49:00,8219.40,8219.40,8219.40,8219.40,507000000
2010/9/23,11:50:00,8217.41,8217.41,8217.41,8217.41,442000000
2010/9/23,11:51:00,8214.28,8214.28,8214.28,8214.28,369000000
2010/9/23,11:52:00,8214.67,8214.67,8214.67,8214.67,292000000
2010/9/23,11:53:00,8211.35,8211.35,8211.35,8211.35,305000000
2010/9/23,11:54:00,8210.89,8210.89,8210.89,8210.89,271000000
2010/9/23,11:55:00,8210.77,8210.77,8210.77,8210.77,255000000
2010/9/23,11:56:00,8211.93,8211.93,8211.93,8211.93,263000000
2010/9/23,11:57:00,8212.57,8212.57,8212.57,8212.57,296000000
2010/9/23,11:58:00,8215.62,8215.62,8215.62,8215.62,391000000
2010/9/23,11:59:00,8217.17,8217.17,8217.17,8217.17,382000000
2010/9/23,12:00:00,8219.85,8219.85,8219.85,8219.85,289000000
2010/9/23,12:01:00,8215.17,8215.17,8215.17,8215.17,330000000
2010/9/23,12:02:00,8217.15,8217.15,8217.15,8217.15,276000000
2010/9/23,12:03:00,8215.93,8215.93,8215.93,8215.93,241000000
2010/9/23,12:04:00,8216.70,8216.70,8216.70,8216.70,277000000
2010/9/23,12:05:00,8216.32,8216.32,8216.32,8216.32,354000000
2010/9/23,12:06:00,8216.58,8216.58,8216.58,8216.58,445000000
2010/9/23,12:07:00,8215.68,8215.68,8215.68,8215.68,429000000
2010/9/23,12:08:00,8215.17,8215.17,8215.17,8215.17,356000000
2010/9/23,12:09:00,8215.63,8215.63,8215.63,8215.63,309000000
2010/9/23,12:10:00,8216.67,8216.67,8216.67,8216.67,338000000
2010/9/23,12:11:00,8215.48,8215.48,8215.48,8215.48,348000000
2010/9/23,12:12:00,8213.30,8213.30,8213.30,8213.30,324000000
2010/9/23,12:13:00,8214.19,8214.19,8214.19,8214.19,330000000
2010/9/23,12:14:00,8212.51,8212.51,8212.51,8212.51,379000000
2010/9/23,12:15:00,8214.08,8214.08,8214.08,8214.08,332000000
2010/9/23,12:16:00,8215.27,8215.27,8215.27,8215.27,340000000
2010/9/23,12:17:00,8215.68,8215.68,8215.68,8215.68,358000000
2010/9/23,12:18:00,8216.36,8216.36,8216.36,8216.36,345000000
2010/9/23,12:19:00,8215.42,8215.42,8215.42,8215.42,365000000
2010/9/23,12:20:00,8215.57,8215.57,8215.57,8215.57,309000000
2010/9/23,12:21:00,8212.34,8212.34,8212.34,8212.34,254000000
2010/9/23,12:22:00,8213.07,8213.07,8213.07,8213.07,281000000
2010/9/23,12:23:00,8211.73,8211.73,8211.73,8211.73,300000000
2010/9/23,12:24:00,8210.74,8210.74,8210.74,8210.74,293000000
2010/9/23,12:25:00,8210.58,8210.58,8210.58,8210.58,354000000
2010/9/23,12:26:00,8209.96,8209.96,8209.96,8209.96,293000000
2010/9/23,12:27:00,8205.17,8205.17,8205.17,8205.17,299000000
2010/9/23,12:28:00,8205.99,8205.99,8205.99,8205.99,318000000
2010/9/23,12:29:00,8203.95,8203.95,8203.95,8203.95,299000000
2010/9/23,12:30:00,8203.80,8203.80,8203.80,8203.80,255000000
2010/9/23,12:31:00,8200.26,8200.26,8200.26,8200.26,321000000
2010/9/23,12:32:00,8200.38,8200.38,8200.38,8200.38,362000000
2010/9/23,12:33:00,8199.70,8199.70,8199.70,8199.70,323000000
2010/9/23,12:34:00,8203.42,8203.42,8203.42,8203.42,322000000
2010/9/23,12:35:00,8206.01,8206.01,8206.01,8206.01,294000000
2010/9/23,12:36:00,8208.14,8208.14,8208.14,8208.14,378000000
2010/9/23,12:37:00,8208.07,8208.07,8208.07,8208.07,376000000
2010/9/23,12:38:00,8206.81,8206.81,8206.81,8206.81,446000000
2010/9/23,12:39:00,8210.03,8210.03,8210.03,8210.03,431000000
2010/9/23,12:40:00,8209.04,8209.04,8209.04,8209.04,323000000
2010/9/23,12:41:00,8210.85,8210.85,8210.85,8210.85,363000000
2010/9/23,12:42:00,8211.48,8211.48,8211.48,8211.48,356000000
2010/9/23,12:43:00,8209.90,8209.90,8209.90,8209.90,343000000
2010/9/23,12:44:00,8211.03,8211.03,8211.03,8211.03,440000000
2010/9/23,12:45:00,8210.07,8210.07,8210.07,8210.07,389000000
2010/9/23,12:46:00,8210.88,8210.88,8210.88,8210.88,421000000
2010/9/23,12:47:00,8211.73,8211.73,8211.73,8211.73,431000000
2010/9/23,12:48:00,8209.60,8209.60,8209.60,8209.60,385000000
2010/9/23,12:49:00,8209.75,8209.75,8209.75,8209.75,362000000
2010/9/23,12:50:00,8210.46,8210.46,8210.46,8210.46,343000000
2010/9/23,12:51:00,8213.09,8213.09,8213.09,8213.09,343000000
2010/9/23,12:52:00,8211.83,8211.83,8211.83,8211.83,375000000
2010/9/23,12:53:00,8212.32,8212.32,8212.32,8212.32,389000000
2010/9/23,12:54:00,8210.95,8210.95,8210.95,8210.95,441000000
2010/9/23,12:55:00,8213.20,8213.20,8213.20,8213.20,566000000
2010/9/23,12:56:00,8214.84,8214.84,8214.84,8214.84,549000000
2010/9/23,12:57:00,8214.12,8214.12,8214.12,8214.12,484000000
2010/9/23,12:58:00,8214.63,8214.63,8214.63,8214.63,556000000
2010/9/23,12:59:00,8216.11,8216.11,8216.11,8216.11,530000000
2010/9/23,13:00:00,8213.42,8213.42,8213.42,8213.42,592000000
2010/9/23,13:01:00,8211.58,8211.58,8211.58,8211.58,482000000
2010/9/23,13:02:00,8210.06,8210.06,8210.06,8210.06,476000000
2010/9/23,13:03:00,8207.75,8207.75,8207.75,8207.75,470000000
2010/9/23,13:04:00,8204.22,8204.22,8204.22,8204.22,585000000
2010/9/23,13:05:00,8203.89,8203.89,8203.89,8203.89,514000000
2010/9/23,13:06:00,8202.76,8202.76,8202.76,8202.76,529000000
2010/9/23,13:07:00,8199.73,8199.73,8199.73,8199.73,477000000
2010/9/23,13:08:00,8199.58,8199.58,8199.58,8199.58,499000000
2010/9/23,13:09:00,8201.64,8201.64,8201.64,8201.64,465000000
2010/9/23,13:10:00,8199.02,8199.02,8199.02,8199.02,530000000
2010/9/23,13:11:00,8196.95,8196.95,8196.95,8196.95,530000000
2010/9/23,13:12:00,8196.10,8196.10,8196.10,8196.10,600000000
2010/9/23,13:13:00,8196.51,8196.51,8196.51,8196.51,479000000
2010/9/23,13:14:00,8193.06,8193.06,8193.06,8193.06,602000000
2010/9/23,13:15:00,8194.55,8194.55,8194.55,8194.55,563000000
2010/9/23,13:16:00,8194.62,8194.62,8194.62,8194.62,533000000
2010/9/23,13:17:00,8194.77,8194.77,8194.77,8194.77,704000000
2010/9/23,13:18:00,8193.05,8193.05,8193.05,8193.05,567000000
2010/9/23,13:19:00,8191.97,8191.97,8191.97,8191.97,515000000
2010/9/23,13:20:00,8191.47,8191.47,8191.47,8191.47,581000000
2010/9/23,13:21:00,8192.54,8192.54,8192.54,8192.54,493000000
2010/9/23,13:22:00,8193.48,8193.48,8193.48,8193.48,606000000
2010/9/23,13:23:00,8193.17,8193.17,8193.17,8193.17,575000000
2010/9/23,13:24:00,8197.14,8197.14,8197.14,8197.14,798000000
2010/9/23,13:25:00,8193.44,8193.44,8193.44,8193.44,692000000
2010/9/23,13:26:00,8193.44,8193.44,8193.44,8193.44,0
2010/9/23,13:27:00,8193.44,8193.44,8193.44,8193.44,0
2010/9/23,13:28:00,8193.44,8193.44,8193.44,8193.44,0
2010/9/23,13:29:00,8193.44,8193.44,8193.44,8193.44,0
2010/9/23,13:30:00,8202.54,8202.54,8202.54,8202.54,1487032832
2010/9/24,09:01:00,8182.16,8182.16,8182.16,8182.16,2846000128
2010/9/24,09:02:00,8179.72,8179.72,8179.72,8179.72,930000000
2010/9/24,09:03:00,8179.55,8179.55,8179.55,8179.55,966000000
2010/9/24,09:04:00,8176.97,8176.97,8176.97,8176.97,873000000
2010/9/24,09:05:00,8176.06,8176.06,8176.06,8176.06,835000000
2010/9/24,09:06:00,8175.57,8175.57,8175.57,8175.57,847000000
2010/9/24,09:07:00,8174.56,8174.56,8174.56,8174.56,891000000
2010/9/24,09:08:00,8174.98,8174.98,8174.98,8174.98,789000000
2010/9/24,09:09:00,8174.47,8174.47,8174.47,8174.47,825000000
2010/9/24,09:10:00,8173.45,8173.45,8173.45,8173.45,822000000
2010/9/24,09:11:00,8171.89,8171.89,8171.89,8171.89,850000000
2010/9/24,09:12:00,8173.82,8173.82,8173.82,8173.82,761000000
2010/9/24,09:13:00,8177.86,8177.86,8177.86,8177.86,821000000
2010/9/24,09:14:00,8183.74,8183.74,8183.74,8183.74,859000000
2010/9/24,09:15:00,8188.72,8188.72,8188.72,8188.72,955000000
2010/9/24,09:16:00,8190.96,8190.96,8190.96,8190.96,846000000
2010/9/24,09:17:00,8188.59,8188.59,8188.59,8188.59,715000000
2010/9/24,09:18:00,8188.72,8188.72,8188.72,8188.72,684000000
2010/9/24,09:19:00,8187.08,8187.08,8187.08,8187.08,646000000
2010/9/24,09:20:00,8188.49,8188.49,8188.49,8188.49,587000000
2010/9/24,09:21:00,8183.83,8183.83,8183.83,8183.83,588000000
2010/9/24,09:22:00,8185.32,8185.32,8185.32,8185.32,535000000
2010/9/24,09:23:00,8183.19,8183.19,8183.19,8183.19,637000000
2010/9/24,09:24:00,8177.92,8177.92,8177.92,8177.92,657000000
2010/9/24,09:25:00,8173.77,8173.77,8173.77,8173.77,823000000
2010/9/24,09:26:00,8169.58,8169.58,8169.58,8169.58,971000000
2010/9/24,09:27:00,8163.79,8163.79,8163.79,8163.79,881000000
2010/9/24,09:28:00,8164.05,8164.05,8164.05,8164.05,828000000
2010/9/24,09:29:00,8157.76,8157.76,8157.76,8157.76,746000000
2010/9/24,09:30:00,8154.78,8154.78,8154.78,8154.78,669000000
2010/9/24,09:31:00,8152.50,8152.50,8152.50,8152.50,757000000
2010/9/24,09:32:00,8144.47,8144.47,8144.47,8144.47,841000000
2010/9/24,09:33:00,8141.50,8141.50,8141.50,8141.50,901000000
2010/9/24,09:34:00,8138.09,8138.09,8138.09,8138.09,960000000
2010/9/24,09:35:00,8133.70,8133.70,8133.70,8133.70,907000000
2010/9/24,09:36:00,8132.44,8132.44,8132.44,8132.44,707000000
2010/9/24,09:37:00,8133.36,8133.36,8133.36,8133.36,676000000
2010/9/24,09:38:00,8133.26,8133.26,8133.26,8133.26,696000000
2010/9/24,09:39:00,8138.51,8138.51,8138.51,8138.51,673000000
2010/9/24,09:40:00,8141.69,8141.69,8141.69,8141.69,557000000
2010/9/24,09:41:00,8144.69,8144.69,8144.69,8144.69,517000000
2010/9/24,09:42:00,8146.58,8146.58,8146.58,8146.58,530000000
2010/9/24,09:43:00,8149.18,8149.18,8149.18,8149.18,581000000
2010/9/24,09:44:00,8150.11,8150.11,8150.11,8150.11,519000000
2010/9/24,09:45:00,8151.01,8151.01,8151.01,8151.01,524000000
2010/9/24,09:46:00,8150.36,8150.36,8150.36,8150.36,426000000
2010/9/24,09:47:00,8149.87,8149.87,8149.87,8149.87,377000000
2010/9/24,09:48:00,8150.17,8150.17,8150.17,8150.17,395000000
2010/9/24,09:49:00,8150.31,8150.31,8150.31,8150.31,377000000
2010/9/24,09:50:00,8150.61,8150.61,8150.61,8150.61,353000000
2010/9/24,09:51:00,8150.04,8150.04,8150.04,8150.04,370000000
2010/9/24,09:52:00,8149.71,8149.71,8149.71,8149.71,331000000
2010/9/24,09:53:00,8147.15,8147.15,8147.15,8147.15,397000000
2010/9/24,09:54:00,8146.07,8146.07,8146.07,8146.07,443000000
2010/9/24,09:55:00,8142.63,8142.63,8142.63,8142.63,440000000
2010/9/24,09:56:00,8141.43,8141.43,8141.43,8141.43,461000000
2010/9/24,09:57:00,8141.62,8141.62,8141.62,8141.62,488000000
2010/9/24,09:58:00,8139.45,8139.45,8139.45,8139.45,451000000
2010/9/24,09:59:00,8138.15,8138.15,8138.15,8138.15,453000000
2010/9/24,10:00:00,8138.67,8138.67,8138.67,8138.67,437000000
2010/9/24,10:01:00,8135.15,8135.15,8135.15,8135.15,383000000
2010/9/24,10:02:00,8140.63,8140.63,8140.63,8140.63,440000000
2010/9/24,10:03:00,8142.92,8142.92,8142.92,8142.92,418000000
2010/9/24,10:04:00,8144.44,8144.44,8144.44,8144.44,399000000
2010/9/24,10:05:00,8144.13,8144.13,8144.13,8144.13,430000000
2010/9/24,10:06:00,8144.25,8144.25,8144.25,8144.25,404000000
2010/9/24,10:07:00,8145.98,8145.98,8145.98,8145.98,356000000
2010/9/24,10:08:00,8149.30,8149.30,8149.30,8149.30,345000000
2010/9/24,10:09:00,8149.69,8149.69,8149.69,8149.69,352000000
2010/9/24,10:10:00,8155.85,8155.85,8155.85,8155.85,472000000
2010/9/24,10:11:00,8161.76,8161.76,8161.76,8161.76,589000000
2010/9/24,10:12:00,8179.91,8179.91,8179.91,8179.91,1332000000
2010/9/24,10:13:00,8185.97,8185.97,8185.97,8185.97,838000000
2010/9/24,10:14:00,8185.97,8185.97,8185.97,8185.97,777000000
2010/9/24,10:15:00,8185.30,8185.30,8185.30,8185.30,585000000
2010/9/24,10:16:00,8182.43,8182.43,8182.43,8182.43,458000000
2010/9/24,10:17:00,8180.12,8180.12,8180.12,8180.12,459000000
2010/9/24,10:18:00,8178.92,8178.92,8178.92,8178.92,335000000
2010/9/24,10:19:00,8175.61,8175.61,8175.61,8175.61,301000000
2010/9/24,10:20:00,8175.19,8175.19,8175.19,8175.19,278000000
2010/9/24,10:21:00,8176.07,8176.07,8176.07,8176.07,240000000
2010/9/24,10:22:00,8173.25,8173.25,8173.25,8173.25,229000000
2010/9/24,10:23:00,8171.82,8171.82,8171.82,8171.82,264000000
2010/9/24,10:24:00,8172.53,8172.53,8172.53,8172.53,309000000
2010/9/24,10:25:00,8171.90,8171.90,8171.90,8171.90,375000000
2010/9/24,10:26:00,8170.52,8170.52,8170.52,8170.52,315000000
2010/9/24,10:27:00,8169.80,8169.80,8169.80,8169.80,273000000
2010/9/24,10:28:00,8169.57,8169.57,8169.57,8169.57,231000000
2010/9/24,10:29:00,8168.01,8168.01,8168.01,8168.01,241000000
2010/9/24,10:30:00,8167.63,8167.63,8167.63,8167.63,272000000
2010/9/24,10:31:00,8169.55,8169.55,8169.55,8169.55,299000000
2010/9/24,10:32:00,8174.08,8174.08,8174.08,8174.08,309000000
2010/9/24,10:33:00,8173.34,8173.34,8173.34,8173.34,307000000
2010/9/24,10:34:00,8172.86,8172.86,8172.86,8172.86,231000000
2010/9/24,10:35:00,8180.22,8180.22,8180.22,8180.22,298000000
2010/9/24,10:36:00,8176.49,8176.49,8176.49,8176.49,289000000
2010/9/24,10:37:00,8175.23,8175.23,8175.23,8175.23,247000000
2010/9/24,10:38:00,8176.19,8176.19,8176.19,8176.19,277000000
2010/9/24,10:39:00,8173.16,8173.16,8173.16,8173.16,261000000
2010/9/24,10:40:00,8175.33,8175.33,8175.33,8175.33,314000000
2010/9/24,10:41:00,8173.92,8173.92,8173.92,8173.92,317000000
2010/9/24,10:42:00,8171.31,8171.31,8171.31,8171.31,248000000
2010/9/24,10:43:00,8171.93,8171.93,8171.93,8171.93,256000000
2010/9/24,10:44:00,8171.26,8171.26,8171.26,8171.26,237000000
2010/9/24,10:45:00,8169.72,8169.72,8169.72,8169.72,251000000
2010/9/24,10:46:00,8172.08,8172.08,8172.08,8172.08,316000000
2010/9/24,10:47:00,8169.24,8169.24,8169.24,8169.24,299000000
2010/9/24,10:48:00,8167.91,8167.91,8167.91,8167.91,291000000
2010/9/24,10:49:00,8164.96,8164.96,8164.96,8164.96,361000000
2010/9/24,10:50:00,8165.57,8165.57,8165.57,8165.57,345000000
2010/9/24,10:51:00,8163.84,8163.84,8163.84,8163.84,457000000
2010/9/24,10:52:00,8160.70,8160.70,8160.70,8160.70,295000000
2010/9/24,10:53:00,8163.17,8163.17,8163.17,8163.17,305000000
2010/9/24,10:54:00,8159.31,8159.31,8159.31,8159.31,304000000
2010/9/24,10:55:00,8167.34,8167.34,8167.34,8167.34,363000000
2010/9/24,10:56:00,8164.78,8164.78,8164.78,8164.78,299000000
2010/9/24,10:57:00,8171.42,8171.42,8171.42,8171.42,320000000
2010/9/24,10:58:00,8169.19,8169.19,8169.19,8169.19,318000000
2010/9/24,10:59:00,8170.07,8170.07,8170.07,8170.07,225000000
2010/9/24,11:00:00,8168.38,8168.38,8168.38,8168.38,230000000
2010/9/24,11:01:00,8168.38,8168.38,8168.38,8168.38,199000000
2010/9/24,11:02:00,8167.52,8167.52,8167.52,8167.52,199000000
2010/9/24,11:03:00,8166.13,8166.13,8166.13,8166.13,241000000
2010/9/24,11:04:00,8165.46,8165.46,8165.46,8165.46,218000000
2010/9/24,11:05:00,8166.31,8166.31,8166.31,8166.31,245000000
2010/9/24,11:06:00,8164.72,8164.72,8164.72,8164.72,233000000
2010/9/24,11:07:00,8164.81,8164.81,8164.81,8164.81,197000000
2010/9/24,11:08:00,8170.34,8170.34,8170.34,8170.34,289000000
2010/9/24,11:09:00,8171.71,8171.71,8171.71,8171.71,593000000
2010/9/24,11:10:00,8176.38,8176.38,8176.38,8176.38,466000000
2010/9/24,11:11:00,8177.04,8177.04,8177.04,8177.04,401000000
2010/9/24,11:12:00,8176.60,8176.60,8176.60,8176.60,304000000
2010/9/24,11:13:00,8175.00,8175.00,8175.00,8175.00,243000000
2010/9/24,11:14:00,8176.08,8176.08,8176.08,8176.08,253000000
2010/9/24,11:15:00,8174.30,8174.30,8174.30,8174.30,246000000
2010/9/24,11:16:00,8174.35,8174.35,8174.35,8174.35,285000000
2010/9/24,11:17:00,8173.38,8173.38,8173.38,8173.38,250000000
2010/9/24,11:18:00,8169.35,8169.35,8169.35,8169.35,218000000
2010/9/24,11:19:00,8173.15,8173.15,8173.15,8173.15,278000000
2010/9/24,11:20:00,8169.56,8169.56,8169.56,8169.56,252000000
2010/9/24,11:21:00,8171.67,8171.67,8171.67,8171.67,248000000
2010/9/24,11:22:00,8170.07,8170.07,8170.07,8170.07,239000000
2010/9/24,11:23:00,8168.29,8168.29,8168.29,8168.29,278000000
2010/9/24,11:24:00,8168.13,8168.13,8168.13,8168.13,368000000
2010/9/24,11:25:00,8166.88,8166.88,8166.88,8166.88,331000000
2010/9/24,11:26:00,8163.88,8163.88,8163.88,8163.88,368000000
2010/9/24,11:27:00,8162.41,8162.41,8162.41,8162.41,372000000
2010/9/24,11:28:00,8160.99,8160.99,8160.99,8160.99,595000000
2010/9/24,11:29:00,8154.20,8154.20,8154.20,8154.20,525000000
2010/9/24,11:30:00,8150.63,8150.63,8150.63,8150.63,615000000
2010/9/24,11:31:00,8148.08,8148.08,8148.08,8148.08,630000000
2010/9/24,11:32:00,8147.61,8147.61,8147.61,8147.61,663000000
2010/9/24,11:33:00,8145.22,8145.22,8145.22,8145.22,495000000
2010/9/24,11:34:00,8144.44,8144.44,8144.44,8144.44,384000000
2010/9/24,11:35:00,8143.83,8143.83,8143.83,8143.83,354000000
2010/9/24,11:36:00,8144.37,8144.37,8144.37,8144.37,324000000
2010/9/24,11:37:00,8145.04,8145.04,8145.04,8145.04,292000000
2010/9/24,11:38:00,8146.42,8146.42,8146.42,8146.42,297000000
2010/9/24,11:39:00,8147.05,8147.05,8147.05,8147.05,283000000
2010/9/24,11:40:00,8145.83,8145.83,8145.83,8145.83,261000000
2010/9/24,11:41:00,8145.19,8145.19,8145.19,8145.19,275000000
2010/9/24,11:42:00,8145.87,8145.87,8145.87,8145.87,258000000
2010/9/24,11:43:00,8145.76,8145.76,8145.76,8145.76,316000000
2010/9/24,11:44:00,8144.32,8144.32,8144.32,8144.32,305000000
2010/9/24,11:45:00,8144.01,8144.01,8144.01,8144.01,297000000
2010/9/24,11:46:00,8145.41,8145.41,8145.41,8145.41,289000000
2010/9/24,11:47:00,8149.03,8149.03,8149.03,8149.03,287000000
2010/9/24,11:48:00,8144.71,8144.71,8144.71,8144.71,253000000
2010/9/24,11:49:00,8147.01,8147.01,8147.01,8147.01,319000000
2010/9/24,11:50:00,8146.06,8146.06,8146.06,8146.06,292000000
2010/9/24,11:51:00,8145.64,8145.64,8145.64,8145.64,265000000
2010/9/24,11:52:00,8145.24,8145.24,8145.24,8145.24,227000000
2010/9/24,11:53:00,8145.46,8145.46,8145.46,8145.46,256000000
2010/9/24,11:54:00,8145.27,8145.27,8145.27,8145.27,344000000
2010/9/24,11:55:00,8142.08,8142.08,8142.08,8142.08,444000000
2010/9/24,11:56:00,8139.35,8139.35,8139.35,8139.35,462000000
2010/9/24,11:57:00,8138.62,8138.62,8138.62,8138.62,472000000
2010/9/24,11:58:00,8135.18,8135.18,8135.18,8135.18,462000000
2010/9/24,11:59:00,8136.54,8136.54,8136.54,8136.54,635000000
2010/9/24,12:00:00,8133.75,8133.75,8133.75,8133.75,482000000
2010/9/24,12:01:00,8129.41,8129.41,8129.41,8129.41,370000000
2010/9/24,12:02:00,8129.21,8129.21,8129.21,8129.21,453000000
2010/9/24,12:03:00,8132.48,8132.48,8132.48,8132.48,395000000
2010/9/24,12:04:00,8136.07,8136.07,8136.07,8136.07,377000000
2010/9/24,12:05:00,8135.70,8135.70,8135.70,8135.70,315000000
2010/9/24,12:06:00,8138.00,8138.00,8138.00,8138.00,269000000
2010/9/24,12:07:00,8136.60,8136.60,8136.60,8136.60,246000000
2010/9/24,12:08:00,8137.12,8137.12,8137.12,8137.12,238000000
2010/9/24,12:09:00,8139.30,8139.30,8139.30,8139.30,272000000
2010/9/24,12:10:00,8137.54,8137.54,8137.54,8137.54,294000000
2010/9/24,12:11:00,8139.48,8139.48,8139.48,8139.48,306000000
2010/9/24,12:12:00,8136.78,8136.78,8136.78,8136.78,225000000
2010/9/24,12:13:00,8143.84,8143.84,8143.84,8143.84,272000000
2010/9/24,12:14:00,8141.61,8141.61,8141.61,8141.61,281000000
2010/9/24,12:15:00,8141.61,8141.61,8141.61,8141.61,294000000
2010/9/24,12:16:00,8146.31,8146.31,8146.31,8146.31,292000000
2010/9/24,12:17:00,8151.80,8151.80,8151.80,8151.80,563000000
2010/9/24,12:18:00,8157.41,8157.41,8157.41,8157.41,553000000
2010/9/24,12:19:00,8154.95,8154.95,8154.95,8154.95,271000000
2010/9/24,12:20:00,8156.67,8156.67,8156.67,8156.67,288000000
2010/9/24,12:21:00,8157.01,8157.01,8157.01,8157.01,342000000
2010/9/24,12:22:00,8156.03,8156.03,8156.03,8156.03,306000000
2010/9/24,12:23:00,8156.53,8156.53,8156.53,8156.53,273000000
2010/9/24,12:24:00,8156.93,8156.93,8156.93,8156.93,264000000
2010/9/24,12:25:00,8162.02,8162.02,8162.02,8162.02,348000000
2010/9/24,12:26:00,8168.22,8168.22,8168.22,8168.22,603000000
2010/9/24,12:27:00,8164.95,8164.95,8164.95,8164.95,299000000
2010/9/24,12:28:00,8164.39,8164.39,8164.39,8164.39,401000000
2010/9/24,12:29:00,8163.82,8163.82,8163.82,8163.82,303000000
2010/9/24,12:30:00,8162.14,8162.14,8162.14,8162.14,283000000
2010/9/24,12:31:00,8161.80,8161.80,8161.80,8161.80,246000000
2010/9/24,12:32:00,8159.38,8159.38,8159.38,8159.38,255000000
2010/9/24,12:33:00,8156.90,8156.90,8156.90,8156.90,222000000
2010/9/24,12:34:00,8158.32,8158.32,8158.32,8158.32,271000000
2010/9/24,12:35:00,8156.51,8156.51,8156.51,8156.51,225000000
2010/9/24,12:36:00,8155.14,8155.14,8155.14,8155.14,229000000
2010/9/24,12:37:00,8159.15,8159.15,8159.15,8159.15,272000000
2010/9/24,12:38:00,8155.01,8155.01,8155.01,8155.01,258000000
2010/9/24,12:39:00,8153.98,8153.98,8153.98,8153.98,250000000
2010/9/24,12:40:00,8153.47,8153.47,8153.47,8153.47,338000000
2010/9/24,12:41:00,8153.21,8153.21,8153.21,8153.21,296000000
2010/9/24,12:42:00,8152.48,8152.48,8152.48,8152.48,285000000
2010/9/24,12:43:00,8151.95,8151.95,8151.95,8151.95,283000000
2010/9/24,12:44:00,8148.93,8148.93,8148.93,8148.93,271000000
2010/9/24,12:45:00,8155.11,8155.11,8155.11,8155.11,269000000
2010/9/24,12:46:00,8152.55,8152.55,8152.55,8152.55,266000000
2010/9/24,12:47:00,8150.90,8150.90,8150.90,8150.90,200000000
2010/9/24,12:48:00,8152.41,8152.41,8152.41,8152.41,285000000
2010/9/24,12:49:00,8155.77,8155.77,8155.77,8155.77,284000000
2010/9/24,12:50:00,8151.60,8151.60,8151.60,8151.60,247000000
2010/9/24,12:51:00,8151.30,8151.30,8151.30,8151.30,267000000
2010/9/24,12:52:00,8150.60,8150.60,8150.60,8150.60,281000000
2010/9/24,12:53:00,8152.99,8152.99,8152.99,8152.99,274000000
2010/9/24,12:54:00,8150.84,8150.84,8150.84,8150.84,282000000
2010/9/24,12:55:00,8151.43,8151.43,8151.43,8151.43,274000000
2010/9/24,12:56:00,8151.17,8151.17,8151.17,8151.17,284000000
2010/9/24,12:57:00,8147.60,8147.60,8147.60,8147.60,362000000
2010/9/24,12:58:00,8149.16,8149.16,8149.16,8149.16,301000000
2010/9/24,12:59:00,8148.79,8148.79,8148.79,8148.79,294000000
2010/9/24,13:00:00,8149.28,8149.28,8149.28,8149.28,282000000
2010/9/24,13:01:00,8149.60,8149.60,8149.60,8149.60,360000000
2010/9/24,13:02:00,8151.16,8151.16,8151.16,8151.16,297000000
2010/9/24,13:03:00,8150.58,8150.58,8150.58,8150.58,326000000
2010/9/24,13:04:00,8152.08,8152.08,8152.08,8152.08,349000000
2010/9/24,13:05:00,8155.26,8155.26,8155.26,8155.26,366000000
2010/9/24,13:06:00,8158.05,8158.05,8158.05,8158.05,473000000
2010/9/24,13:07:00,8156.86,8156.86,8156.86,8156.86,427000000
2010/9/24,13:08:00,8158.85,8158.85,8158.85,8158.85,381000000
2010/9/24,13:09:00,8159.20,8159.20,8159.20,8159.20,499000000
2010/9/24,13:10:00,8158.17,8158.17,8158.17,8158.17,362000000
2010/9/24,13:11:00,8157.12,8157.12,8157.12,8157.12,388000000
2010/9/24,13:12:00,8155.56,8155.56,8155.56,8155.56,386000000
2010/9/24,13:13:00,8153.34,8153.34,8153.34,8153.34,398000000
2010/9/24,13:14:00,8151.03,8151.03,8151.03,8151.03,489000000
2010/9/24,13:15:00,8148.81,8148.81,8148.81,8148.81,489000000
2010/9/24,13:16:00,8146.61,8146.61,8146.61,8146.61,492000000
2010/9/24,13:17:00,8145.75,8145.75,8145.75,8145.75,618000000
2010/9/24,13:18:00,8144.15,8144.15,8144.15,8144.15,538000000
2010/9/24,13:19:00,8144.89,8144.89,8144.89,8144.89,572000000
2010/9/24,13:20:00,8141.05,8141.05,8141.05,8141.05,568000000
2010/9/24,13:21:00,8147.72,8147.72,8147.72,8147.72,621000000
2010/9/24,13:22:00,8150.67,8150.67,8150.67,8150.67,610000000
2010/9/24,13:23:00,8152.57,8152.57,8152.57,8152.57,611000000
2010/9/24,13:24:00,8152.17,8152.17,8152.17,8152.17,610000000
2010/9/24,13:25:00,8155.29,8155.29,8155.29,8155.29,592000000
2010/9/24,13:26:00,8155.29,8155.29,8155.29,8155.29,0
2010/9/24,13:27:00,8155.29,8155.29,8155.29,8155.29,0
2010/9/24,13:28:00,8155.29,8155.29,8155.29,8155.29,0
2010/9/24,13:29:00,8155.29,8155.29,8155.29,8155.29,0
2010/9/24,13:30:00,8166.62,8166.62,8166.62,8166.62,1953032704
2010/9/27,09:01:00,8239.11,8239.11,8239.11,8239.11,79032832
2010/9/27,09:02:00,8240.86,8240.86,8240.86,8240.86,1398000000
2010/9/27,09:03:00,8239.58,8239.58,8239.58,8239.58,1342000000
2010/9/27,09:04:00,8235.84,8235.84,8235.84,8235.84,1252000000
2010/9/27,09:05:00,8230.31,8230.31,8230.31,8230.31,1138000000
2010/9/27,09:06:00,8224.51,8224.51,8224.51,8224.51,957000000
2010/9/27,09:07:00,8220.65,8220.65,8220.65,8220.65,967000000
2010/9/27,09:08:00,8221.03,8221.03,8221.03,8221.03,915000000
2010/9/27,09:09:00,8218.03,8218.03,8218.03,8218.03,927000000
2010/9/27,09:10:00,8218.86,8218.86,8218.86,8218.86,1016000000
2010/9/27,09:11:00,8218.56,8218.56,8218.56,8218.56,1024000000
2010/9/27,09:12:00,8217.88,8217.88,8217.88,8217.88,874000000
2010/9/27,09:13:00,8220.91,8220.91,8220.91,8220.91,863000000
2010/9/27,09:14:00,8222.68,8222.68,8222.68,8222.68,873000000
2010/9/27,09:15:00,8224.93,8224.93,8224.93,8224.93,916000000
2010/9/27,09:16:00,8226.94,8226.94,8226.94,8226.94,1048000000
2010/9/27,09:17:00,8229.46,8229.46,8229.46,8229.46,964000000
2010/9/27,09:18:00,8231.22,8231.22,8231.22,8231.22,895000000
2010/9/27,09:19:00,8234.84,8234.84,8234.84,8234.84,832000000
2010/9/27,09:20:00,8236.44,8236.44,8236.44,8236.44,801000000
2010/9/27,09:21:00,8236.96,8236.96,8236.96,8236.96,850000000
2010/9/27,09:22:00,8240.30,8240.30,8240.30,8240.30,920000000
2010/9/27,09:23:00,8239.96,8239.96,8239.96,8239.96,981000000
2010/9/27,09:24:00,8239.96,8239.96,8239.96,8239.96,941000000
2010/9/27,09:25:00,8238.71,8238.71,8238.71,8238.71,832000000
2010/9/27,09:26:00,8235.58,8235.58,8235.58,8235.58,808000000
2010/9/27,09:27:00,8233.18,8233.18,8233.18,8233.18,755000000
2010/9/27,09:28:00,8228.90,8228.90,8228.90,8228.90,804000000
2010/9/27,09:29:00,8228.64,8228.64,8228.64,8228.64,706000000
2010/9/27,09:30:00,8227.26,8227.26,8227.26,8227.26,721000000
2010/9/27,09:31:00,8226.35,8226.35,8226.35,8226.35,709000000
2010/9/27,09:32:00,8229.85,8229.85,8229.85,8229.85,830000000
2010/9/27,09:33:00,8231.46,8231.46,8231.46,8231.46,805000000
2010/9/27,09:34:00,8229.48,8229.48,8229.48,8229.48,835000000
2010/9/27,09:35:00,8230.08,8230.08,8230.08,8230.08,887000000
2010/9/27,09:36:00,8231.25,8231.25,8231.25,8231.25,764000000
2010/9/27,09:37:00,8232.03,8232.03,8232.03,8232.03,636000000
2010/9/27,09:38:00,8229.77,8229.77,8229.77,8229.77,616000000
2010/9/27,09:39:00,8231.28,8231.28,8231.28,8231.28,553000000
2010/9/27,09:40:00,8230.11,8230.11,8230.11,8230.11,589000000
2010/9/27,09:41:00,8228.29,8228.29,8228.29,8228.29,546000000
2010/9/27,09:42:00,8226.66,8226.66,8226.66,8226.66,663000000
2010/9/27,09:43:00,8225.06,8225.06,8225.06,8225.06,595000000
2010/9/27,09:44:00,8220.53,8220.53,8220.53,8220.53,668000000
2010/9/27,09:45:00,8220.99,8220.99,8220.99,8220.99,716000000
2010/9/27,09:46:00,8219.50,8219.50,8219.50,8219.50,654000000
2010/9/27,09:47:00,8219.50,8219.50,8219.50,8219.50,604000000
2010/9/27,09:48:00,8220.11,8220.11,8220.11,8220.11,741000000
2010/9/27,09:49:00,8221.35,8221.35,8221.35,8221.35,576000000
2010/9/27,09:50:00,8219.87,8219.87,8219.87,8219.87,567000000
2010/9/27,09:51:00,8219.16,8219.16,8219.16,8219.16,496000000
2010/9/27,09:52:00,8216.47,8216.47,8216.47,8216.47,428000000
2010/9/27,09:53:00,8219.10,8219.10,8219.10,8219.10,433000000
2010/9/27,09:54:00,8218.14,8218.14,8218.14,8218.14,470000000
2010/9/27,09:55:00,8218.54,8218.54,8218.54,8218.54,463000000
2010/9/27,09:56:00,8218.33,8218.33,8218.33,8218.33,437000000
2010/9/27,09:57:00,8222.00,8222.00,8222.00,8222.00,410000000
2010/9/27,09:58:00,8222.33,8222.33,8222.33,8222.33,445000000
2010/9/27,09:59:00,8223.61,8223.61,8223.61,8223.61,389000000
2010/9/27,10:00:00,8225.58,8225.58,8225.58,8225.58,483000000
2010/9/27,10:01:00,8224.82,8224.82,8224.82,8224.82,432000000
2010/9/27,10:02:00,8225.20,8225.20,8225.20,8225.20,440000000
2010/9/27,10:03:00,8228.41,8228.41,8228.41,8228.41,477000000
2010/9/27,10:04:00,8227.02,8227.02,8227.02,8227.02,476000000
2010/9/27,10:05:00,8226.71,8226.71,8226.71,8226.71,577000000
2010/9/27,10:06:00,8226.14,8226.14,8226.14,8226.14,517000000
2010/9/27,10:07:00,8226.25,8226.25,8226.25,8226.25,481000000
2010/9/27,10:08:00,8225.90,8225.90,8225.90,8225.90,447000000
2010/9/27,10:09:00,8227.23,8227.23,8227.23,8227.23,378000000
2010/9/27,10:10:00,8225.80,8225.80,8225.80,8225.80,355000000
2010/9/27,10:11:00,8225.48,8225.48,8225.48,8225.48,380000000
2010/9/27,10:12:00,8223.80,8223.80,8223.80,8223.80,378000000
2010/9/27,10:13:00,8223.24,8223.24,8223.24,8223.24,521000000
2010/9/27,10:14:00,8223.43,8223.43,8223.43,8223.43,512000000
2010/9/27,10:15:00,8221.10,8221.10,8221.10,8221.10,537000000
2010/9/27,10:16:00,8218.54,8218.54,8218.54,8218.54,449000000
2010/9/27,10:17:00,8219.94,8219.94,8219.94,8219.94,379000000
2010/9/27,10:18:00,8218.26,8218.26,8218.26,8218.26,357000000
2010/9/27,10:19:00,8215.86,8215.86,8215.86,8215.86,302000000
2010/9/27,10:20:00,8215.63,8215.63,8215.63,8215.63,338000000
2010/9/27,10:21:00,8213.62,8213.62,8213.62,8213.62,401000000
2010/9/27,10:22:00,8210.67,8210.67,8210.67,8210.67,502000000
2010/9/27,10:23:00,8210.52,8210.52,8210.52,8210.52,504000000
2010/9/27,10:24:00,8206.28,8206.28,8206.28,8206.28,633000000
2010/9/27,10:25:00,8204.84,8204.84,8204.84,8204.84,503000000
2010/9/27,10:26:00,8204.83,8204.83,8204.83,8204.83,472000000
2010/9/27,10:27:00,8204.87,8204.87,8204.87,8204.87,453000000
2010/9/27,10:28:00,8204.73,8204.73,8204.73,8204.73,370000000
2010/9/27,10:29:00,8204.87,8204.87,8204.87,8204.87,378000000
2010/9/27,10:30:00,8204.81,8204.81,8204.81,8204.81,371000000
2010/9/27,10:31:00,8205.59,8205.59,8205.59,8205.59,377000000
2010/9/27,10:32:00,8205.07,8205.07,8205.07,8205.07,341000000
2010/9/27,10:33:00,8204.07,8204.07,8204.07,8204.07,369000000
2010/9/27,10:34:00,8205.69,8205.69,8205.69,8205.69,360000000
2010/9/27,10:35:00,8204.64,8204.64,8204.64,8204.64,444000000
2010/9/27,10:36:00,8204.02,8204.02,8204.02,8204.02,336000000
2010/9/27,10:37:00,8205.34,8205.34,8205.34,8205.34,274000000
2010/9/27,10:38:00,8204.41,8204.41,8204.41,8204.41,359000000
2010/9/27,10:39:00,8202.31,8202.31,8202.31,8202.31,296000000
2010/9/27,10:40:00,8203.64,8203.64,8203.64,8203.64,269000000
2010/9/27,10:41:00,8201.95,8201.95,8201.95,8201.95,351000000
2010/9/27,10:42:00,8202.42,8202.42,8202.42,8202.42,397000000
2010/9/27,10:43:00,8199.24,8199.24,8199.24,8199.24,448000000
2010/9/27,10:44:00,8199.16,8199.16,8199.16,8199.16,341000000
2010/9/27,10:45:00,8197.68,8197.68,8197.68,8197.68,372000000
2010/9/27,10:46:00,8196.01,8196.01,8196.01,8196.01,386000000
2010/9/27,10:47:00,8194.53,8194.53,8194.53,8194.53,379000000
2010/9/27,10:48:00,8194.11,8194.11,8194.11,8194.11,394000000
2010/9/27,10:49:00,8193.64,8193.64,8193.64,8193.64,385000000
2010/9/27,10:50:00,8192.11,8192.11,8192.11,8192.11,327000000
2010/9/27,10:51:00,8195.23,8195.23,8195.23,8195.23,301000000
2010/9/27,10:52:00,8191.86,8191.86,8191.86,8191.86,370000000
2010/9/27,10:53:00,8193.57,8193.57,8193.57,8193.57,419000000
2010/9/27,10:54:00,8194.47,8194.47,8194.47,8194.47,372000000
2010/9/27,10:55:00,8192.87,8192.87,8192.87,8192.87,282000000
2010/9/27,10:56:00,8195.43,8195.43,8195.43,8195.43,313000000
2010/9/27,10:57:00,8196.13,8196.13,8196.13,8196.13,279000000
2010/9/27,10:58:00,8195.25,8195.25,8195.25,8195.25,301000000
2010/9/27,10:59:00,8195.59,8195.59,8195.59,8195.59,242000000
2010/9/27,11:00:00,8195.14,8195.14,8195.14,8195.14,229000000
2010/9/27,11:01:00,8197.62,8197.62,8197.62,8197.62,226000000
2010/9/27,11:02:00,8196.64,8196.64,8196.64,8196.64,237000000
2010/9/27,11:03:00,8197.79,8197.79,8197.79,8197.79,244000000
2010/9/27,11:04:00,8198.68,8198.68,8198.68,8198.68,211000000
2010/9/27,11:05:00,8197.35,8197.35,8197.35,8197.35,250000000
2010/9/27,11:06:00,8199.14,8199.14,8199.14,8199.14,207000000
2010/9/27,11:07:00,8198.18,8198.18,8198.18,8198.18,207000000
2010/9/27,11:08:00,8198.33,8198.33,8198.33,8198.33,227000000
2010/9/27,11:09:00,8200.48,8200.48,8200.48,8200.48,269000000
2010/9/27,11:10:00,8198.07,8198.07,8198.07,8198.07,268000000
2010/9/27,11:11:00,8199.48,8199.48,8199.48,8199.48,228000000
2010/9/27,11:12:00,8198.05,8198.05,8198.05,8198.05,214000000
2010/9/27,11:13:00,8198.62,8198.62,8198.62,8198.62,232000000
2010/9/27,11:14:00,8200.62,8200.62,8200.62,8200.62,299000000
2010/9/27,11:15:00,8203.65,8203.65,8203.65,8203.65,342000000
2010/9/27,11:16:00,8201.61,8201.61,8201.61,8201.61,326000000
2010/9/27,11:17:00,8202.59,8202.59,8202.59,8202.59,267000000
2010/9/27,11:18:00,8202.35,8202.35,8202.35,8202.35,276000000
2010/9/27,11:19:00,8204.38,8204.38,8204.38,8204.38,350000000
2010/9/27,11:20:00,8203.30,8203.30,8203.30,8203.30,346000000
2010/9/27,11:21:00,8203.35,8203.35,8203.35,8203.35,332000000
2010/9/27,11:22:00,8204.79,8204.79,8204.79,8204.79,312000000
2010/9/27,11:23:00,8204.77,8204.77,8204.77,8204.77,272000000
2010/9/27,11:24:00,8204.73,8204.73,8204.73,8204.73,285000000
2010/9/27,11:25:00,8208.03,8208.03,8208.03,8208.03,257000000
2010/9/27,11:26:00,8204.56,8204.56,8204.56,8204.56,241000000
2010/9/27,11:27:00,8205.56,8205.56,8205.56,8205.56,251000000
2010/9/27,11:28:00,8206.88,8206.88,8206.88,8206.88,261000000
2010/9/27,11:29:00,8207.57,8207.57,8207.57,8207.57,235000000
2010/9/27,11:30:00,8206.15,8206.15,8206.15,8206.15,265000000
2010/9/27,11:31:00,8205.68,8205.68,8205.68,8205.68,281000000
2010/9/27,11:32:00,8205.81,8205.81,8205.81,8205.81,221000000
2010/9/27,11:33:00,8205.00,8205.00,8205.00,8205.00,254000000
2010/9/27,11:34:00,8205.15,8205.15,8205.15,8205.15,236000000
2010/9/27,11:35:00,8206.77,8206.77,8206.77,8206.77,267000000
2010/9/27,11:36:00,8205.24,8205.24,8205.24,8205.24,228000000
2010/9/27,11:37:00,8205.95,8205.95,8205.95,8205.95,286000000
2010/9/27,11:38:00,8205.38,8205.38,8205.38,8205.38,281000000
2010/9/27,11:39:00,8208.26,8208.26,8208.26,8208.26,371000000
2010/9/27,11:40:00,8208.67,8208.67,8208.67,8208.67,471000000
2010/9/27,11:41:00,8211.13,8211.13,8211.13,8211.13,392000000
2010/9/27,11:42:00,8209.84,8209.84,8209.84,8209.84,331000000
2010/9/27,11:43:00,8211.88,8211.88,8211.88,8211.88,305000000
2010/9/27,11:44:00,8211.32,8211.32,8211.32,8211.32,296000000
2010/9/27,11:45:00,8212.40,8212.40,8212.40,8212.40,396000000
2010/9/27,11:46:00,8213.84,8213.84,8213.84,8213.84,362000000
2010/9/27,11:47:00,8215.45,8215.45,8215.45,8215.45,357000000
2010/9/27,11:48:00,8216.32,8216.32,8216.32,8216.32,281000000
2010/9/27,11:49:00,8216.91,8216.91,8216.91,8216.91,329000000
2010/9/27,11:50:00,8219.05,8219.05,8219.05,8219.05,367000000
2010/9/27,11:51:00,8218.97,8218.97,8218.97,8218.97,450000000
2010/9/27,11:52:00,8221.13,8221.13,8221.13,8221.13,354000000
2010/9/27,11:53:00,8219.76,8219.76,8219.76,8219.76,367000000
2010/9/27,11:54:00,8219.85,8219.85,8219.85,8219.85,391000000
2010/9/27,11:55:00,8219.65,8219.65,8219.65,8219.65,238000000
2010/9/27,11:56:00,8219.49,8219.49,8219.49,8219.49,247000000
2010/9/27,11:57:00,8219.30,8219.30,8219.30,8219.30,212000000
2010/9/27,11:58:00,8219.66,8219.66,8219.66,8219.66,255000000
2010/9/27,11:59:00,8219.52,8219.52,8219.52,8219.52,244000000
2010/9/27,12:00:00,8217.48,8217.48,8217.48,8217.48,238000000
2010/9/27,12:01:00,8217.69,8217.69,8217.69,8217.69,234000000
2010/9/27,12:02:00,8217.09,8217.09,8217.09,8217.09,220000000
2010/9/27,12:03:00,8216.29,8216.29,8216.29,8216.29,240000000
2010/9/27,12:04:00,8215.90,8215.90,8215.90,8215.90,235000000
2010/9/27,12:05:00,8214.05,8214.05,8214.05,8214.05,238000000
2010/9/27,12:06:00,8213.96,8213.96,8213.96,8213.96,255000000
2010/9/27,12:07:00,8215.63,8215.63,8215.63,8215.63,293000000
2010/9/27,12:08:00,8215.30,8215.30,8215.30,8215.30,289000000
2010/9/27,12:09:00,8214.84,8214.84,8214.84,8214.84,244000000
2010/9/27,12:10:00,8215.41,8215.41,8215.41,8215.41,298000000
2010/9/27,12:11:00,8216.53,8216.53,8216.53,8216.53,332000000
2010/9/27,12:12:00,8217.46,8217.46,8217.46,8217.46,326000000
2010/9/27,12:13:00,8216.85,8216.85,8216.85,8216.85,312000000
2010/9/27,12:14:00,8216.04,8216.04,8216.04,8216.04,333000000
2010/9/27,12:15:00,8217.66,8217.66,8217.66,8217.66,242000000
2010/9/27,12:16:00,8216.90,8216.90,8216.90,8216.90,295000000
2010/9/27,12:17:00,8217.12,8217.12,8217.12,8217.12,280000000
2010/9/27,12:18:00,8217.45,8217.45,8217.45,8217.45,244000000
2010/9/27,12:19:00,8216.73,8216.73,8216.73,8216.73,244000000
2010/9/27,12:20:00,8216.59,8216.59,8216.59,8216.59,267000000
2010/9/27,12:21:00,8215.87,8215.87,8215.87,8215.87,242000000
2010/9/27,12:22:00,8215.64,8215.64,8215.64,8215.64,255000000
2010/9/27,12:23:00,8213.91,8213.91,8213.91,8213.91,313000000
2010/9/27,12:24:00,8213.21,8213.21,8213.21,8213.21,271000000
2010/9/27,12:25:00,8213.29,8213.29,8213.29,8213.29,273000000
2010/9/27,12:26:00,8213.20,8213.20,8213.20,8213.20,291000000
2010/9/27,12:27:00,8212.02,8212.02,8212.02,8212.02,279000000
2010/9/27,12:28:00,8212.08,8212.08,8212.08,8212.08,234000000
2010/9/27,12:29:00,8211.61,8211.61,8211.61,8211.61,262000000
2010/9/27,12:30:00,8210.40,8210.40,8210.40,8210.40,253000000
2010/9/27,12:31:00,8211.03,8211.03,8211.03,8211.03,330000000
2010/9/27,12:32:00,8210.08,8210.08,8210.08,8210.08,332000000
2010/9/27,12:33:00,8206.80,8206.80,8206.80,8206.80,249000000
2010/9/27,12:34:00,8206.11,8206.11,8206.11,8206.11,278000000
2010/9/27,12:35:00,8205.32,8205.32,8205.32,8205.32,256000000
2010/9/27,12:36:00,8205.32,8205.32,8205.32,8205.32,277000000
2010/9/27,12:37:00,8202.45,8202.45,8202.45,8202.45,291000000
2010/9/27,12:38:00,8205.78,8205.78,8205.78,8205.78,278000000
2010/9/27,12:39:00,8205.89,8205.89,8205.89,8205.89,309000000
2010/9/27,12:40:00,8204.60,8204.60,8204.60,8204.60,285000000
2010/9/27,12:41:00,8203.65,8203.65,8203.65,8203.65,290000000
2010/9/27,12:42:00,8203.39,8203.39,8203.39,8203.39,400000000
2010/9/27,12:43:00,8202.58,8202.58,8202.58,8202.58,269000000
2010/9/27,12:44:00,8204.58,8204.58,8204.58,8204.58,283000000
2010/9/27,12:45:00,8202.06,8202.06,8202.06,8202.06,326000000
2010/9/27,12:46:00,8204.91,8204.91,8204.91,8204.91,281000000
2010/9/27,12:47:00,8203.67,8203.67,8203.67,8203.67,251000000
2010/9/27,12:48:00,8205.15,8205.15,8205.15,8205.15,251000000
2010/9/27,12:49:00,8204.49,8204.49,8204.49,8204.49,294000000
2010/9/27,12:50:00,8204.88,8204.88,8204.88,8204.88,302000000
2010/9/27,12:51:00,8204.72,8204.72,8204.72,8204.72,296000000
2010/9/27,12:52:00,8204.22,8204.22,8204.22,8204.22,262000000
2010/9/27,12:53:00,8201.50,8201.50,8201.50,8201.50,319000000
2010/9/27,12:54:00,8203.75,8203.75,8203.75,8203.75,417000000
2010/9/27,12:55:00,8201.37,8201.37,8201.37,8201.37,323000000
2010/9/27,12:56:00,8203.50,8203.50,8203.50,8203.50,304000000
2010/9/27,12:57:00,8205.38,8205.38,8205.38,8205.38,355000000
2010/9/27,12:58:00,8203.16,8203.16,8203.16,8203.16,330000000
2010/9/27,12:59:00,8204.34,8204.34,8204.34,8204.34,356000000
2010/9/27,13:00:00,8203.45,8203.45,8203.45,8203.45,318000000
2010/9/27,13:01:00,8203.59,8203.59,8203.59,8203.59,357000000
2010/9/27,13:02:00,8203.22,8203.22,8203.22,8203.22,329000000
2010/9/27,13:03:00,8203.11,8203.11,8203.11,8203.11,361000000
2010/9/27,13:04:00,8203.35,8203.35,8203.35,8203.35,361000000
2010/9/27,13:05:00,8201.82,8201.82,8201.82,8201.82,371000000
2010/9/27,13:06:00,8201.58,8201.58,8201.58,8201.58,330000000
2010/9/27,13:07:00,8199.65,8199.65,8199.65,8199.65,393000000
2010/9/27,13:08:00,8199.46,8199.46,8199.46,8199.46,381000000
2010/9/27,13:09:00,8195.42,8195.42,8195.42,8195.42,447000000
2010/9/27,13:10:00,8193.33,8193.33,8193.33,8193.33,580000000
2010/9/27,13:11:00,8193.26,8193.26,8193.26,8193.26,486000000
2010/9/27,13:12:00,8191.52,8191.52,8191.52,8191.52,546000000
2010/9/27,13:13:00,8190.59,8190.59,8190.59,8190.59,514000000
2010/9/27,13:14:00,8190.84,8190.84,8190.84,8190.84,524000000
2010/9/27,13:15:00,8189.38,8189.38,8189.38,8189.38,495000000
2010/9/27,13:16:00,8194.01,8194.01,8194.01,8194.01,454000000
2010/9/27,13:17:00,8193.34,8193.34,8193.34,8193.34,482000000
2010/9/27,13:18:00,8194.23,8194.23,8194.23,8194.23,589000000
2010/9/27,13:19:00,8195.71,8195.71,8195.71,8195.71,471000000
2010/9/27,13:20:00,8195.04,8195.04,8195.04,8195.04,548000000
2010/9/27,13:21:00,8194.81,8194.81,8194.81,8194.81,534000000
2010/9/27,13:22:00,8192.49,8192.49,8192.49,8192.49,552000000
2010/9/27,13:23:00,8194.80,8194.80,8194.80,8194.80,568000000
2010/9/27,13:24:00,8197.79,8197.79,8197.79,8197.79,671000000
2010/9/27,13:25:00,8200.20,8200.20,8200.20,8200.20,674000000
2010/9/27,13:26:00,8200.26,8200.26,8200.26,8200.26,0
2010/9/27,13:27:00,8200.26,8200.26,8200.26,8200.26,0
2010/9/27,13:28:00,8200.26,8200.26,8200.26,8200.26,0
2010/9/27,13:29:00,8200.26,8200.26,8200.26,8200.26,0
2010/9/27,13:30:00,8191.54,8191.54,8191.54,8191.54,1233032704
2010/9/28,09:01:00,8201.81,8201.81,8201.81,8201.81,2964000000
2010/9/28,09:02:00,8203.50,8203.50,8203.50,8203.50,953000000
2010/9/28,09:03:00,8201.26,8201.26,8201.26,8201.26,936000000
2010/9/28,09:04:00,8198.29,8198.29,8198.29,8198.29,979000000
2010/9/28,09:05:00,8195.83,8195.83,8195.83,8195.83,747000000
2010/9/28,09:06:00,8196.32,8196.32,8196.32,8196.32,711000000
2010/9/28,09:07:00,8193.93,8193.93,8193.93,8193.93,643000000
2010/9/28,09:08:00,8194.34,8194.34,8194.34,8194.34,713000000
2010/9/28,09:09:00,8194.97,8194.97,8194.97,8194.97,818000000
2010/9/28,09:10:00,8195.46,8195.46,8195.46,8195.46,745000000
2010/9/28,09:11:00,8194.05,8194.05,8194.05,8194.05,647000000
2010/9/28,09:12:00,8196.15,8196.15,8196.15,8196.15,628000000
2010/9/28,09:13:00,8197.63,8197.63,8197.63,8197.63,595000000
2010/9/28,09:14:00,8196.15,8196.15,8196.15,8196.15,597000000
2010/9/28,09:15:00,8196.42,8196.42,8196.42,8196.42,538000000
2010/9/28,09:16:00,8196.31,8196.31,8196.31,8196.31,559000000
2010/9/28,09:17:00,8190.75,8190.75,8190.75,8190.75,526000000
2010/9/28,09:18:00,8192.22,8192.22,8192.22,8192.22,551000000
2010/9/28,09:19:00,8186.81,8186.81,8186.81,8186.81,573000000
2010/9/28,09:20:00,8182.82,8182.82,8182.82,8182.82,573000000
2010/9/28,09:21:00,8180.92,8180.92,8180.92,8180.92,610000000
2010/9/28,09:22:00,8177.62,8177.62,8177.62,8177.62,607000000
2010/9/28,09:23:00,8176.39,8176.39,8176.39,8176.39,577000000
2010/9/28,09:24:00,8175.67,8175.67,8175.67,8175.67,579000000
2010/9/28,09:25:00,8175.85,8175.85,8175.85,8175.85,615000000
2010/9/28,09:26:00,8177.55,8177.55,8177.55,8177.55,580000000
2010/9/28,09:27:00,8178.76,8178.76,8178.76,8178.76,467000000
2010/9/28,09:28:00,8178.97,8178.97,8178.97,8178.97,461000000
2010/9/28,09:29:00,8180.13,8180.13,8180.13,8180.13,454000000
2010/9/28,09:30:00,8181.26,8181.26,8181.26,8181.26,505000000
2010/9/28,09:31:00,8182.99,8182.99,8182.99,8182.99,473000000
2010/9/28,09:32:00,8182.73,8182.73,8182.73,8182.73,419000000
2010/9/28,09:33:00,8184.30,8184.30,8184.30,8184.30,414000000
2010/9/28,09:34:00,8184.96,8184.96,8184.96,8184.96,433000000
2010/9/28,09:35:00,8184.14,8184.14,8184.14,8184.14,358000000
2010/9/28,09:36:00,8183.84,8183.84,8183.84,8183.84,382000000
2010/9/28,09:37:00,8187.56,8187.56,8187.56,8187.56,301000000
2010/9/28,09:38:00,8186.32,8186.32,8186.32,8186.32,359000000
2010/9/28,09:39:00,8187.04,8187.04,8187.04,8187.04,359000000
2010/9/28,09:40:00,8185.45,8185.45,8185.45,8185.45,429000000
2010/9/28,09:41:00,8184.37,8184.37,8184.37,8184.37,439000000
2010/9/28,09:42:00,8181.83,8181.83,8181.83,8181.83,418000000
2010/9/28,09:43:00,8181.97,8181.97,8181.97,8181.97,474000000
2010/9/28,09:44:00,8180.85,8180.85,8180.85,8180.85,383000000
2010/9/28,09:45:00,8179.83,8179.83,8179.83,8179.83,412000000
2010/9/28,09:46:00,8176.63,8176.63,8176.63,8176.63,356000000
2010/9/28,09:47:00,8176.96,8176.96,8176.96,8176.96,364000000
2010/9/28,09:48:00,8173.96,8173.96,8173.96,8173.96,362000000
2010/9/28,09:49:00,8173.26,8173.26,8173.26,8173.26,294000000
2010/9/28,09:50:00,8174.39,8174.39,8174.39,8174.39,275000000
2010/9/28,09:51:00,8175.48,8175.48,8175.48,8175.48,301000000
2010/9/28,09:52:00,8174.72,8174.72,8174.72,8174.72,304000000
2010/9/28,09:53:00,8182.04,8182.04,8182.04,8182.04,394000000
2010/9/28,09:54:00,8183.43,8183.43,8183.43,8183.43,464000000
2010/9/28,09:55:00,8185.86,8185.86,8185.86,8185.86,392000000
2010/9/28,09:56:00,8188.51,8188.51,8188.51,8188.51,374000000
2010/9/28,09:57:00,8187.98,8187.98,8187.98,8187.98,386000000
2010/9/28,09:58:00,8188.37,8188.37,8188.37,8188.37,341000000
2010/9/28,09:59:00,8189.17,8189.17,8189.17,8189.17,361000000
2010/9/28,10:00:00,8191.52,8191.52,8191.52,8191.52,325000000
2010/9/28,10:01:00,8193.80,8193.80,8193.80,8193.80,434000000
2010/9/28,10:02:00,8197.90,8197.90,8197.90,8197.90,516000000
2010/9/28,10:03:00,8200.93,8200.93,8200.93,8200.93,619000000
2010/9/28,10:04:00,8201.29,8201.29,8201.29,8201.29,504000000
2010/9/28,10:05:00,8200.93,8200.93,8200.93,8200.93,464000000
2010/9/28,10:06:00,8199.63,8199.63,8199.63,8199.63,425000000
2010/9/28,10:07:00,8200.58,8200.58,8200.58,8200.58,335000000
2010/9/28,10:08:00,8200.34,8200.34,8200.34,8200.34,301000000
2010/9/28,10:09:00,8198.06,8198.06,8198.06,8198.06,353000000
2010/9/28,10:10:00,8195.92,8195.92,8195.92,8195.92,278000000
2010/9/28,10:11:00,8197.85,8197.85,8197.85,8197.85,258000000
2010/9/28,10:12:00,8195.49,8195.49,8195.49,8195.49,237000000
2010/9/28,10:13:00,8194.57,8194.57,8194.57,8194.57,240000000
2010/9/28,10:14:00,8193.90,8193.90,8193.90,8193.90,261000000
2010/9/28,10:15:00,8194.08,8194.08,8194.08,8194.08,240000000
2010/9/28,10:16:00,8193.79,8193.79,8193.79,8193.79,272000000
2010/9/28,10:17:00,8194.11,8194.11,8194.11,8194.11,257000000
2010/9/28,10:18:00,8194.00,8194.00,8194.00,8194.00,223000000
2010/9/28,10:19:00,8196.65,8196.65,8196.65,8196.65,312000000
2010/9/28,10:20:00,8194.69,8194.69,8194.69,8194.69,301000000
2010/9/28,10:21:00,8197.31,8197.31,8197.31,8197.31,366000000
2010/9/28,10:22:00,8197.26,8197.26,8197.26,8197.26,280000000
2010/9/28,10:23:00,8194.37,8194.37,8194.37,8194.37,247000000
2010/9/28,10:24:00,8195.23,8195.23,8195.23,8195.23,299000000
2010/9/28,10:25:00,8196.27,8196.27,8196.27,8196.27,254000000
2010/9/28,10:26:00,8193.60,8193.60,8193.60,8193.60,302000000
2010/9/28,10:27:00,8193.86,8193.86,8193.86,8193.86,348000000
2010/9/28,10:28:00,8197.19,8197.19,8197.19,8197.19,359000000
2010/9/28,10:29:00,8194.31,8194.31,8194.31,8194.31,350000000
2010/9/28,10:30:00,8199.64,8199.64,8199.64,8199.64,390000000
2010/9/28,10:31:00,8198.32,8198.32,8198.32,8198.32,422000000
2010/9/28,10:32:00,8198.31,8198.31,8198.31,8198.31,393000000
2010/9/28,10:33:00,8198.85,8198.85,8198.85,8198.85,284000000
2010/9/28,10:34:00,8197.18,8197.18,8197.18,8197.18,276000000
2010/9/28,10:35:00,8197.85,8197.85,8197.85,8197.85,272000000
2010/9/28,10:36:00,8203.25,8203.25,8203.25,8203.25,384000000
2010/9/28,10:37:00,8201.41,8201.41,8201.41,8201.41,315000000
2010/9/28,10:38:00,8202.38,8202.38,8202.38,8202.38,301000000
2010/9/28,10:39:00,8204.20,8204.20,8204.20,8204.20,403000000
2010/9/28,10:40:00,8208.26,8208.26,8208.26,8208.26,580000000
2010/9/28,10:41:00,8209.79,8209.79,8209.79,8209.79,565000000
2010/9/28,10:42:00,8211.27,8211.27,8211.27,8211.27,479000000
2010/9/28,10:43:00,8210.63,8210.63,8210.63,8210.63,335000000
2010/9/28,10:44:00,8210.17,8210.17,8210.17,8210.17,367000000
2010/9/28,10:45:00,8210.06,8210.06,8210.06,8210.06,363000000
2010/9/28,10:46:00,8210.89,8210.89,8210.89,8210.89,323000000
2010/9/28,10:47:00,8210.61,8210.61,8210.61,8210.61,348000000
2010/9/28,10:48:00,8209.48,8209.48,8209.48,8209.48,319000000
2010/9/28,10:49:00,8208.35,8208.35,8208.35,8208.35,400000000
2010/9/28,10:50:00,8210.25,8210.25,8210.25,8210.25,322000000
2010/9/28,10:51:00,8210.62,8210.62,8210.62,8210.62,291000000
2010/9/28,10:52:00,8207.07,8207.07,8207.07,8207.07,305000000
2010/9/28,10:53:00,8211.42,8211.42,8211.42,8211.42,373000000
2010/9/28,10:54:00,8209.52,8209.52,8209.52,8209.52,246000000
2010/9/28,10:55:00,8209.49,8209.49,8209.49,8209.49,236000000
2010/9/28,10:56:00,8209.93,8209.93,8209.93,8209.93,231000000
2010/9/28,10:57:00,8209.01,8209.01,8209.01,8209.01,247000000
2010/9/28,10:58:00,8209.57,8209.57,8209.57,8209.57,215000000
2010/9/28,10:59:00,8207.99,8207.99,8207.99,8207.99,239000000
2010/9/28,11:00:00,8206.97,8206.97,8206.97,8206.97,256000000
2010/9/28,11:01:00,8208.41,8208.41,8208.41,8208.41,274000000
2010/9/28,11:02:00,8207.35,8207.35,8207.35,8207.35,281000000
2010/9/28,11:03:00,8206.71,8206.71,8206.71,8206.71,273000000
2010/9/28,11:04:00,8202.09,8202.09,8202.09,8202.09,296000000
2010/9/28,11:05:00,8203.83,8203.83,8203.83,8203.83,230000000
2010/9/28,11:06:00,8202.32,8202.32,8202.32,8202.32,246000000
2010/9/28,11:07:00,8202.62,8202.62,8202.62,8202.62,267000000
2010/9/28,11:08:00,8204.23,8204.23,8204.23,8204.23,277000000
2010/9/28,11:09:00,8204.13,8204.13,8204.13,8204.13,248000000
2010/9/28,11:10:00,8202.12,8202.12,8202.12,8202.12,343000000
2010/9/28,11:11:00,8202.06,8202.06,8202.06,8202.06,307000000
2010/9/28,11:12:00,8205.22,8205.22,8205.22,8205.22,277000000
2010/9/28,11:13:00,8205.33,8205.33,8205.33,8205.33,283000000
2010/9/28,11:14:00,8204.94,8204.94,8204.94,8204.94,230000000
2010/9/28,11:15:00,8204.55,8204.55,8204.55,8204.55,408000000
2010/9/28,11:16:00,8206.76,8206.76,8206.76,8206.76,260000000
2010/9/28,11:17:00,8206.88,8206.88,8206.88,8206.88,320000000
2010/9/28,11:18:00,8205.58,8205.58,8205.58,8205.58,256000000
2010/9/28,11:19:00,8205.96,8205.96,8205.96,8205.96,269000000
2010/9/28,11:20:00,8205.04,8205.04,8205.04,8205.04,278000000
2010/9/28,11:21:00,8206.29,8206.29,8206.29,8206.29,272000000
2010/9/28,11:22:00,8205.87,8205.87,8205.87,8205.87,243000000
2010/9/28,11:23:00,8205.13,8205.13,8205.13,8205.13,189000000
2010/9/28,11:24:00,8203.82,8203.82,8203.82,8203.82,194000000
2010/9/28,11:25:00,8203.31,8203.31,8203.31,8203.31,198000000
2010/9/28,11:26:00,8201.27,8201.27,8201.27,8201.27,280000000
2010/9/28,11:27:00,8201.41,8201.41,8201.41,8201.41,229000000
2010/9/28,11:28:00,8198.73,8198.73,8198.73,8198.73,237000000
2010/9/28,11:29:00,8200.09,8200.09,8200.09,8200.09,289000000
2010/9/28,11:30:00,8195.97,8195.97,8195.97,8195.97,228000000
2010/9/28,11:31:00,8195.10,8195.10,8195.10,8195.10,271000000
2010/9/28,11:32:00,8194.04,8194.04,8194.04,8194.04,232000000
2010/9/28,11:33:00,8194.54,8194.54,8194.54,8194.54,247000000
2010/9/28,11:34:00,8194.36,8194.36,8194.36,8194.36,243000000
2010/9/28,11:35:00,8194.49,8194.49,8194.49,8194.49,232000000
2010/9/28,11:36:00,8196.56,8196.56,8196.56,8196.56,231000000
2010/9/28,11:37:00,8198.11,8198.11,8198.11,8198.11,234000000
2010/9/28,11:38:00,8201.67,8201.67,8201.67,8201.67,308000000
2010/9/28,11:39:00,8200.42,8200.42,8200.42,8200.42,297000000
2010/9/28,11:40:00,8201.53,8201.53,8201.53,8201.53,247000000
2010/9/28,11:41:00,8200.85,8200.85,8200.85,8200.85,211000000
2010/9/28,11:42:00,8204.67,8204.67,8204.67,8204.67,255000000
2010/9/28,11:43:00,8201.17,8201.17,8201.17,8201.17,203000000
2010/9/28,11:44:00,8204.47,8204.47,8204.47,8204.47,322000000
2010/9/28,11:45:00,8202.26,8202.26,8202.26,8202.26,225000000
2010/9/28,11:46:00,8202.61,8202.61,8202.61,8202.61,189000000
2010/9/28,11:47:00,8203.75,8203.75,8203.75,8203.75,262000000
2010/9/28,11:48:00,8201.89,8201.89,8201.89,8201.89,229000000
2010/9/28,11:49:00,8202.04,8202.04,8202.04,8202.04,242000000
2010/9/28,11:50:00,8200.91,8200.91,8200.91,8200.91,208000000
2010/9/28,11:51:00,8198.18,8198.18,8198.18,8198.18,210000000
2010/9/28,11:52:00,8200.57,8200.57,8200.57,8200.57,189000000
2010/9/28,11:53:00,8195.76,8195.76,8195.76,8195.76,221000000
2010/9/28,11:54:00,8198.06,8198.06,8198.06,8198.06,286000000
2010/9/28,11:55:00,8196.76,8196.76,8196.76,8196.76,211000000
2010/9/28,11:56:00,8197.57,8197.57,8197.57,8197.57,205000000
2010/9/28,11:57:00,8196.52,8196.52,8196.52,8196.52,203000000
2010/9/28,11:58:00,8201.52,8201.52,8201.52,8201.52,217000000
2010/9/28,11:59:00,8198.33,8198.33,8198.33,8198.33,258000000
2010/9/28,12:00:00,8196.47,8196.47,8196.47,8196.47,240000000
2010/9/28,12:01:00,8198.11,8198.11,8198.11,8198.11,385000000
2010/9/28,12:02:00,8197.73,8197.73,8197.73,8197.73,255000000
2010/9/28,12:03:00,8197.65,8197.65,8197.65,8197.65,223000000
2010/9/28,12:04:00,8200.24,8200.24,8200.24,8200.24,219000000
2010/9/28,12:05:00,8203.94,8203.94,8203.94,8203.94,283000000
2010/9/28,12:06:00,8199.44,8199.44,8199.44,8199.44,325000000
2010/9/28,12:07:00,8202.56,8202.56,8202.56,8202.56,331000000
2010/9/28,12:08:00,8201.44,8201.44,8201.44,8201.44,279000000
2010/9/28,12:09:00,8200.65,8200.65,8200.65,8200.65,216000000
2010/9/28,12:10:00,8201.31,8201.31,8201.31,8201.31,217000000
2010/9/28,12:11:00,8200.97,8200.97,8200.97,8200.97,269000000
2010/9/28,12:12:00,8200.81,8200.81,8200.81,8200.81,224000000
2010/9/28,12:13:00,8202.17,8202.17,8202.17,8202.17,238000000
2010/9/28,12:14:00,8199.15,8199.15,8199.15,8199.15,211000000
2010/9/28,12:15:00,8200.28,8200.28,8200.28,8200.28,263000000
2010/9/28,12:16:00,8205.04,8205.04,8205.04,8205.04,321000000
2010/9/28,12:17:00,8206.36,8206.36,8206.36,8206.36,306000000
2010/9/28,12:18:00,8207.24,8207.24,8207.24,8207.24,429000000
2010/9/28,12:19:00,8206.49,8206.49,8206.49,8206.49,267000000
2010/9/28,12:20:00,8206.62,8206.62,8206.62,8206.62,261000000
2010/9/28,12:21:00,8206.00,8206.00,8206.00,8206.00,289000000
2010/9/28,12:22:00,8204.36,8204.36,8204.36,8204.36,242000000
2010/9/28,12:23:00,8203.28,8203.28,8203.28,8203.28,236000000
2010/9/28,12:24:00,8203.85,8203.85,8203.85,8203.85,242000000
2010/9/28,12:25:00,8202.62,8202.62,8202.62,8202.62,225000000
2010/9/28,12:26:00,8202.53,8202.53,8202.53,8202.53,296000000
2010/9/28,12:27:00,8202.94,8202.94,8202.94,8202.94,265000000
2010/9/28,12:28:00,8205.96,8205.96,8205.96,8205.96,272000000
2010/9/28,12:29:00,8202.98,8202.98,8202.98,8202.98,251000000
2010/9/28,12:30:00,8200.72,8200.72,8200.72,8200.72,238000000
2010/9/28,12:31:00,8200.56,8200.56,8200.56,8200.56,242000000
2010/9/28,12:32:00,8197.43,8197.43,8197.43,8197.43,311000000
2010/9/28,12:33:00,8199.91,8199.91,8199.91,8199.91,278000000
2010/9/28,12:34:00,8201.59,8201.59,8201.59,8201.59,353000000
2010/9/28,12:35:00,8197.84,8197.84,8197.84,8197.84,328000000
2010/9/28,12:36:00,8198.35,8198.35,8198.35,8198.35,224000000
2010/9/28,12:37:00,8197.67,8197.67,8197.67,8197.67,205000000
2010/9/28,12:38:00,8201.12,8201.12,8201.12,8201.12,243000000
2010/9/28,12:39:00,8199.45,8199.45,8199.45,8199.45,234000000
2010/9/28,12:40:00,8198.26,8198.26,8198.26,8198.26,224000000
2010/9/28,12:41:00,8196.93,8196.93,8196.93,8196.93,228000000
2010/9/28,12:42:00,8200.42,8200.42,8200.42,8200.42,295000000
2010/9/28,12:43:00,8197.87,8197.87,8197.87,8197.87,251000000
2010/9/28,12:44:00,8198.14,8198.14,8198.14,8198.14,312000000
2010/9/28,12:45:00,8198.09,8198.09,8198.09,8198.09,318000000
2010/9/28,12:46:00,8199.81,8199.81,8199.81,8199.81,308000000
2010/9/28,12:47:00,8199.29,8199.29,8199.29,8199.29,304000000
2010/9/28,12:48:00,8198.40,8198.40,8198.40,8198.40,266000000
2010/9/28,12:49:00,8199.43,8199.43,8199.43,8199.43,253000000
2010/9/28,12:50:00,8198.51,8198.51,8198.51,8198.51,246000000
2010/9/28,12:51:00,8196.86,8196.86,8196.86,8196.86,254000000
2010/9/28,12:52:00,8198.55,8198.55,8198.55,8198.55,298000000
2010/9/28,12:53:00,8195.57,8195.57,8195.57,8195.57,333000000
2010/9/28,12:54:00,8195.04,8195.04,8195.04,8195.04,371000000
2010/9/28,12:55:00,8196.07,8196.07,8196.07,8196.07,326000000
2010/9/28,12:56:00,8194.47,8194.47,8194.47,8194.47,367000000
2010/9/28,12:57:00,8193.78,8193.78,8193.78,8193.78,320000000
2010/9/28,12:58:00,8192.20,8192.20,8192.20,8192.20,354000000
2010/9/28,12:59:00,8192.85,8192.85,8192.85,8192.85,278000000
2010/9/28,13:00:00,8192.23,8192.23,8192.23,8192.23,321000000
2010/9/28,13:01:00,8192.55,8192.55,8192.55,8192.55,307000000
2010/9/28,13:02:00,8191.70,8191.70,8191.70,8191.70,265000000
2010/9/28,13:03:00,8192.05,8192.05,8192.05,8192.05,292000000
2010/9/28,13:04:00,8189.97,8189.97,8189.97,8189.97,316000000
2010/9/28,13:05:00,8191.12,8191.12,8191.12,8191.12,386000000
2010/9/28,13:06:00,8188.13,8188.13,8188.13,8188.13,402000000
2010/9/28,13:07:00,8188.92,8188.92,8188.92,8188.92,333000000
2010/9/28,13:08:00,8187.19,8187.19,8187.19,8187.19,474000000
2010/9/28,13:09:00,8187.05,8187.05,8187.05,8187.05,418000000
2010/9/28,13:10:00,8186.19,8186.19,8186.19,8186.19,434000000
2010/9/28,13:11:00,8186.33,8186.33,8186.33,8186.33,387000000
2010/9/28,13:12:00,8190.87,8190.87,8190.87,8190.87,407000000
2010/9/28,13:13:00,8190.69,8190.69,8190.69,8190.69,420000000
2010/9/28,13:14:00,8189.12,8189.12,8189.12,8189.12,519000000
2010/9/28,13:15:00,8190.81,8190.81,8190.81,8190.81,389000000
2010/9/28,13:16:00,8190.07,8190.07,8190.07,8190.07,366000000
2010/9/28,13:17:00,8187.72,8187.72,8187.72,8187.72,358000000
2010/9/28,13:18:00,8188.12,8188.12,8188.12,8188.12,338000000
2010/9/28,13:19:00,8187.09,8187.09,8187.09,8187.09,313000000
2010/9/28,13:20:00,8188.49,8188.49,8188.49,8188.49,423000000
2010/9/28,13:21:00,8188.83,8188.83,8188.83,8188.83,482000000
2010/9/28,13:22:00,8186.09,8186.09,8186.09,8186.09,464000000
2010/9/28,13:23:00,8186.52,8186.52,8186.52,8186.52,508000000
2010/9/28,13:24:00,8185.63,8185.63,8185.63,8185.63,531000000
2010/9/28,13:25:00,8186.00,8186.00,8186.00,8186.00,481000000
2010/9/28,13:26:00,8186.00,8186.00,8186.00,8186.00,0
2010/9/28,13:27:00,8186.00,8186.00,8186.00,8186.00,0
2010/9/28,13:28:00,8186.00,8186.00,8186.00,8186.00,0
2010/9/28,13:29:00,8186.00,8186.00,8186.00,8186.00,0
2010/9/28,13:30:00,8189.44,8189.44,8189.44,8189.44,195032576
2010/9/29,09:01:00,8241.65,8241.65,8241.65,8241.65,3371000064
2010/9/29,09:02:00,8244.72,8244.72,8244.72,8244.72,1151000064
2010/9/29,09:03:00,8245.76,8245.76,8245.76,8245.76,1172999936
2010/9/29,09:04:00,8248.54,8248.54,8248.54,8248.54,1092000000
2010/9/29,09:05:00,8246.62,8246.62,8246.62,8246.62,1018000000
2010/9/29,09:06:00,8243.41,8243.41,8243.41,8243.41,880000000
2010/9/29,09:07:00,8242.98,8242.98,8242.98,8242.98,868000000
2010/9/29,09:08:00,8242.24,8242.24,8242.24,8242.24,808000000
2010/9/29,09:09:00,8241.37,8241.37,8241.37,8241.37,752000000
2010/9/29,09:10:00,8240.75,8240.75,8240.75,8240.75,751000000
2010/9/29,09:11:00,8237.88,8237.88,8237.88,8237.88,674000000
2010/9/29,09:12:00,8237.33,8237.33,8237.33,8237.33,700000000
2010/9/29,09:13:00,8233.96,8233.96,8233.96,8233.96,728000000
2010/9/29,09:14:00,8230.81,8230.81,8230.81,8230.81,683000000
2010/9/29,09:15:00,8237.78,8237.78,8237.78,8237.78,692000000
2010/9/29,09:16:00,8239.77,8239.77,8239.77,8239.77,687000000
2010/9/29,09:17:00,8242.34,8242.34,8242.34,8242.34,799000000
2010/9/29,09:18:00,8240.97,8240.97,8240.97,8240.97,795000000
2010/9/29,09:19:00,8241.56,8241.56,8241.56,8241.56,749000000
2010/9/29,09:20:00,8237.11,8237.11,8237.11,8237.11,722000000
2010/9/29,09:21:00,8233.69,8233.69,8233.69,8233.69,710000000
2010/9/29,09:22:00,8232.12,8232.12,8232.12,8232.12,662000000
2010/9/29,09:23:00,8224.22,8224.22,8224.22,8224.22,674000000
2010/9/29,09:24:00,8224.96,8224.96,8224.96,8224.96,594000000
2010/9/29,09:25:00,8222.59,8222.59,8222.59,8222.59,589000000
2010/9/29,09:26:00,8222.41,8222.41,8222.41,8222.41,616000000
2010/9/29,09:27:00,8227.55,8227.55,8227.55,8227.55,533000000
2010/9/29,09:28:00,8223.63,8223.63,8223.63,8223.63,469000000
2010/9/29,09:29:00,8231.18,8231.18,8231.18,8231.18,499000000
2010/9/29,09:30:00,8229.64,8229.64,8229.64,8229.64,546000000
2010/9/29,09:31:00,8227.24,8227.24,8227.24,8227.24,502000000
2010/9/29,09:32:00,8226.18,8226.18,8226.18,8226.18,560000000
2010/9/29,09:33:00,8224.95,8224.95,8224.95,8224.95,498000000
2010/9/29,09:34:00,8224.19,8224.19,8224.19,8224.19,540000000
2010/9/29,09:35:00,8221.89,8221.89,8221.89,8221.89,460000000
2010/9/29,09:36:00,8219.63,8219.63,8219.63,8219.63,468000000
2010/9/29,09:37:00,8221.18,8221.18,8221.18,8221.18,451000000
2010/9/29,09:38:00,8218.75,8218.75,8218.75,8218.75,504000000
2010/9/29,09:39:00,8218.95,8218.95,8218.95,8218.95,508000000
2010/9/29,09:40:00,8219.20,8219.20,8219.20,8219.20,515000000
2010/9/29,09:41:00,8222.12,8222.12,8222.12,8222.12,546000000
2010/9/29,09:42:00,8221.64,8221.64,8221.64,8221.64,506000000
2010/9/29,09:43:00,8222.87,8222.87,8222.87,8222.87,377000000
2010/9/29,09:44:00,8221.96,8221.96,8221.96,8221.96,530000000
2010/9/29,09:45:00,8225.53,8225.53,8225.53,8225.53,568000000
2010/9/29,09:46:00,8227.01,8227.01,8227.01,8227.01,477000000
2010/9/29,09:47:00,8228.20,8228.20,8228.20,8228.20,466000000
2010/9/29,09:48:00,8225.12,8225.12,8225.12,8225.12,404000000
2010/9/29,09:49:00,8226.59,8226.59,8226.59,8226.59,360000000
2010/9/29,09:50:00,8224.19,8224.19,8224.19,8224.19,376000000
2010/9/29,09:51:00,8226.48,8226.48,8226.48,8226.48,396000000
2010/9/29,09:52:00,8227.26,8227.26,8227.26,8227.26,437000000
2010/9/29,09:53:00,8224.84,8224.84,8224.84,8224.84,397000000
2010/9/29,09:54:00,8225.29,8225.29,8225.29,8225.29,327000000
2010/9/29,09:55:00,8226.64,8226.64,8226.64,8226.64,319000000
2010/9/29,09:56:00,8226.10,8226.10,8226.10,8226.10,336000000
2010/9/29,09:57:00,8225.49,8225.49,8225.49,8225.49,341000000
2010/9/29,09:58:00,8227.15,8227.15,8227.15,8227.15,420000000
2010/9/29,09:59:00,8226.63,8226.63,8226.63,8226.63,402000000
2010/9/29,10:00:00,8227.56,8227.56,8227.56,8227.56,419000000
2010/9/29,10:01:00,8231.26,8231.26,8231.26,8231.26,566000000
2010/9/29,10:02:00,8229.37,8229.37,8229.37,8229.37,472000000
2010/9/29,10:03:00,8235.15,8235.15,8235.15,8235.15,578000000
2010/9/29,10:04:00,8235.53,8235.53,8235.53,8235.53,537000000
2010/9/29,10:05:00,8235.57,8235.57,8235.57,8235.57,421000000
2010/9/29,10:06:00,8236.76,8236.76,8236.76,8236.76,459000000
2010/9/29,10:07:00,8236.75,8236.75,8236.75,8236.75,454000000
2010/9/29,10:08:00,8236.46,8236.46,8236.46,8236.46,488000000
2010/9/29,10:09:00,8237.00,8237.00,8237.00,8237.00,483000000
2010/9/29,10:10:00,8237.91,8237.91,8237.91,8237.91,449000000
2010/9/29,10:11:00,8236.90,8236.90,8236.90,8236.90,523000000
2010/9/29,10:12:00,8238.38,8238.38,8238.38,8238.38,500000000
2010/9/29,10:13:00,8235.18,8235.18,8235.18,8235.18,471000000
2010/9/29,10:14:00,8236.76,8236.76,8236.76,8236.76,466000000
2010/9/29,10:15:00,8235.28,8235.28,8235.28,8235.28,449000000
2010/9/29,10:16:00,8235.62,8235.62,8235.62,8235.62,413000000
2010/9/29,10:17:00,8236.06,8236.06,8236.06,8236.06,426000000
2010/9/29,10:18:00,8235.67,8235.67,8235.67,8235.67,370000000
2010/9/29,10:19:00,8235.59,8235.59,8235.59,8235.59,359000000
2010/9/29,10:20:00,8234.85,8234.85,8234.85,8234.85,374000000
2010/9/29,10:21:00,8233.45,8233.45,8233.45,8233.45,398000000
2010/9/29,10:22:00,8235.02,8235.02,8235.02,8235.02,476000000
2010/9/29,10:23:00,8236.15,8236.15,8236.15,8236.15,450000000
2010/9/29,10:24:00,8234.82,8234.82,8234.82,8234.82,441000000
2010/9/29,10:25:00,8233.64,8233.64,8233.64,8233.64,468000000
2010/9/29,10:26:00,8235.87,8235.87,8235.87,8235.87,428000000
2010/9/29,10:27:00,8233.82,8233.82,8233.82,8233.82,502000000
2010/9/29,10:28:00,8235.68,8235.68,8235.68,8235.68,511000000
2010/9/29,10:29:00,8236.19,8236.19,8236.19,8236.19,472000000
2010/9/29,10:30:00,8238.31,8238.31,8238.31,8238.31,387000000
2010/9/29,10:31:00,8235.10,8235.10,8235.10,8235.10,452000000
2010/9/29,10:32:00,8234.71,8234.71,8234.71,8234.71,438000000
2010/9/29,10:33:00,8237.31,8237.31,8237.31,8237.31,367000000
2010/9/29,10:34:00,8237.42,8237.42,8237.42,8237.42,436000000
2010/9/29,10:35:00,8237.55,8237.55,8237.55,8237.55,336000000
2010/9/29,10:36:00,8236.47,8236.47,8236.47,8236.47,365000000
2010/9/29,10:37:00,8236.53,8236.53,8236.53,8236.53,505000000
2010/9/29,10:38:00,8236.64,8236.64,8236.64,8236.64,418000000
2010/9/29,10:39:00,8234.89,8234.89,8234.89,8234.89,468000000
2010/9/29,10:40:00,8233.99,8233.99,8233.99,8233.99,445000000
2010/9/29,10:41:00,8232.94,8232.94,8232.94,8232.94,443000000
2010/9/29,10:42:00,8234.36,8234.36,8234.36,8234.36,358000000
2010/9/29,10:43:00,8234.10,8234.10,8234.10,8234.10,383000000
2010/9/29,10:44:00,8233.80,8233.80,8233.80,8233.80,421000000
2010/9/29,10:45:00,8234.12,8234.12,8234.12,8234.12,480000000
2010/9/29,10:46:00,8233.28,8233.28,8233.28,8233.28,410000000
2010/9/29,10:47:00,8231.23,8231.23,8231.23,8231.23,488000000
2010/9/29,10:48:00,8228.14,8228.14,8228.14,8228.14,511000000
2010/9/29,10:49:00,8227.22,8227.22,8227.22,8227.22,568000000
2010/9/29,10:50:00,8229.04,8229.04,8229.04,8229.04,428000000
2010/9/29,10:51:00,8228.29,8228.29,8228.29,8228.29,481000000
2010/9/29,10:52:00,8228.04,8228.04,8228.04,8228.04,387000000
2010/9/29,10:53:00,8225.22,8225.22,8225.22,8225.22,331000000
2010/9/29,10:54:00,8226.11,8226.11,8226.11,8226.11,505000000
2010/9/29,10:55:00,8227.02,8227.02,8227.02,8227.02,526000000
2010/9/29,10:56:00,8228.79,8228.79,8228.79,8228.79,484000000
2010/9/29,10:57:00,8230.95,8230.95,8230.95,8230.95,457000000
2010/9/29,10:58:00,8228.80,8228.80,8228.80,8228.80,410000000
2010/9/29,10:59:00,8232.10,8232.10,8232.10,8232.10,443000000
2010/9/29,11:00:00,8231.37,8231.37,8231.37,8231.37,466000000
2010/9/29,11:01:00,8233.63,8233.63,8233.63,8233.63,429000000
2010/9/29,11:02:00,8234.94,8234.94,8234.94,8234.94,380000000
2010/9/29,11:03:00,8235.50,8235.50,8235.50,8235.50,463000000
2010/9/29,11:04:00,8234.78,8234.78,8234.78,8234.78,484000000
2010/9/29,11:05:00,8236.03,8236.03,8236.03,8236.03,534000000
2010/9/29,11:06:00,8233.68,8233.68,8233.68,8233.68,546000000
2010/9/29,11:07:00,8233.82,8233.82,8233.82,8233.82,518000000
2010/9/29,11:08:00,8233.28,8233.28,8233.28,8233.28,479000000
2010/9/29,11:09:00,8231.11,8231.11,8231.11,8231.11,419000000
2010/9/29,11:10:00,8231.88,8231.88,8231.88,8231.88,366000000
2010/9/29,11:11:00,8229.10,8229.10,8229.10,8229.10,406000000
2010/9/29,11:12:00,8227.80,8227.80,8227.80,8227.80,424000000
2010/9/29,11:13:00,8228.93,8228.93,8228.93,8228.93,571000000
2010/9/29,11:14:00,8229.19,8229.19,8229.19,8229.19,752000000
2010/9/29,11:15:00,8228.03,8228.03,8228.03,8228.03,560000000
2010/9/29,11:16:00,8228.89,8228.89,8228.89,8228.89,391000000
2010/9/29,11:17:00,8227.24,8227.24,8227.24,8227.24,399000000
2010/9/29,11:18:00,8227.90,8227.90,8227.90,8227.90,281000000
2010/9/29,11:19:00,8228.46,8228.46,8228.46,8228.46,314000000
2010/9/29,11:20:00,8230.46,8230.46,8230.46,8230.46,388000000
2010/9/29,11:21:00,8231.99,8231.99,8231.99,8231.99,515000000
2010/9/29,11:22:00,8232.83,8232.83,8232.83,8232.83,434000000
2010/9/29,11:23:00,8232.28,8232.28,8232.28,8232.28,444000000
2010/9/29,11:24:00,8232.19,8232.19,8232.19,8232.19,304000000
2010/9/29,11:25:00,8229.10,8229.10,8229.10,8229.10,349000000
2010/9/29,11:26:00,8230.88,8230.88,8230.88,8230.88,321000000
2010/9/29,11:27:00,8229.24,8229.24,8229.24,8229.24,279000000
2010/9/29,11:28:00,8229.79,8229.79,8229.79,8229.79,336000000
2010/9/29,11:29:00,8230.08,8230.08,8230.08,8230.08,357000000
2010/9/29,11:30:00,8231.02,8231.02,8231.02,8231.02,327000000
2010/9/29,11:31:00,8231.16,8231.16,8231.16,8231.16,312000000
2010/9/29,11:32:00,8231.51,8231.51,8231.51,8231.51,352000000
2010/9/29,11:33:00,8230.86,8230.86,8230.86,8230.86,367000000
2010/9/29,11:34:00,8231.40,8231.40,8231.40,8231.40,339000000
2010/9/29,11:35:00,8232.13,8232.13,8232.13,8232.13,346000000
2010/9/29,11:36:00,8231.31,8231.31,8231.31,8231.31,306000000
2010/9/29,11:37:00,8230.51,8230.51,8230.51,8230.51,312000000
2010/9/29,11:38:00,8230.35,8230.35,8230.35,8230.35,285000000
2010/9/29,11:39:00,8232.77,8232.77,8232.77,8232.77,266000000
2010/9/29,11:40:00,8231.06,8231.06,8231.06,8231.06,321000000
2010/9/29,11:41:00,8232.86,8232.86,8232.86,8232.86,355000000
2010/9/29,11:42:00,8234.12,8234.12,8234.12,8234.12,466000000
2010/9/29,11:43:00,8238.38,8238.38,8238.38,8238.38,397000000
2010/9/29,11:44:00,8240.59,8240.59,8240.59,8240.59,400000000
2010/9/29,11:45:00,8242.48,8242.48,8242.48,8242.48,471000000
2010/9/29,11:46:00,8246.47,8246.47,8246.47,8246.47,700000000
2010/9/29,11:47:00,8250.65,8250.65,8250.65,8250.65,941000000
2010/9/29,11:48:00,8262.62,8262.62,8262.62,8262.62,1195000064
2010/9/29,11:49:00,8266.37,8266.37,8266.37,8266.37,1031000000
2010/9/29,11:50:00,8267.60,8267.60,8267.60,8267.60,913000000
2010/9/29,11:51:00,8266.00,8266.00,8266.00,8266.00,776000000
2010/9/29,11:52:00,8261.52,8261.52,8261.52,8261.52,485000000
2010/9/29,11:53:00,8265.69,8265.69,8265.69,8265.69,587000000
2010/9/29,11:54:00,8266.72,8266.72,8266.72,8266.72,496000000
2010/9/29,11:55:00,8276.04,8276.04,8276.04,8276.04,1076000000
2010/9/29,11:56:00,8280.82,8280.82,8280.82,8280.82,871000000
2010/9/29,11:57:00,8286.73,8286.73,8286.73,8286.73,1103000064
2010/9/29,11:58:00,8286.93,8286.93,8286.93,8286.93,949000000
2010/9/29,11:59:00,8282.77,8282.77,8282.77,8282.77,594000000
2010/9/29,12:00:00,8279.82,8279.82,8279.82,8279.82,459000000
2010/9/29,12:01:00,8278.39,8278.39,8278.39,8278.39,473000000
2010/9/29,12:02:00,8284.89,8284.89,8284.89,8284.89,711000000
2010/9/29,12:03:00,8285.04,8285.04,8285.04,8285.04,674000000
2010/9/29,12:04:00,8282.54,8282.54,8282.54,8282.54,433000000
2010/9/29,12:05:00,8278.85,8278.85,8278.85,8278.85,420000000
2010/9/29,12:06:00,8280.18,8280.18,8280.18,8280.18,430000000
2010/9/29,12:07:00,8277.77,8277.77,8277.77,8277.77,515000000
2010/9/29,12:08:00,8274.83,8274.83,8274.83,8274.83,397000000
2010/9/29,12:09:00,8279.43,8279.43,8279.43,8279.43,460000000
2010/9/29,12:10:00,8281.96,8281.96,8281.96,8281.96,362000000
2010/9/29,12:11:00,8280.72,8280.72,8280.72,8280.72,342000000
2010/9/29,12:12:00,8276.23,8276.23,8276.23,8276.23,360000000
2010/9/29,12:13:00,8273.30,8273.30,8273.30,8273.30,334000000
2010/9/29,12:14:00,8271.94,8271.94,8271.94,8271.94,343000000
2010/9/29,12:15:00,8273.03,8273.03,8273.03,8273.03,324000000
2010/9/29,12:16:00,8273.66,8273.66,8273.66,8273.66,479000000
2010/9/29,12:17:00,8281.37,8281.37,8281.37,8281.37,740000000
2010/9/29,12:18:00,8278.62,8278.62,8278.62,8278.62,323000000
2010/9/29,12:19:00,8278.10,8278.10,8278.10,8278.10,333000000
2010/9/29,12:20:00,8276.52,8276.52,8276.52,8276.52,311000000
2010/9/29,12:21:00,8275.59,8275.59,8275.59,8275.59,323000000
2010/9/29,12:22:00,8272.98,8272.98,8272.98,8272.98,326000000
2010/9/29,12:23:00,8268.94,8268.94,8268.94,8268.94,341000000
2010/9/29,12:24:00,8269.91,8269.91,8269.91,8269.91,408000000
2010/9/29,12:25:00,8271.07,8271.07,8271.07,8271.07,501000000
2010/9/29,12:26:00,8271.36,8271.36,8271.36,8271.36,403000000
2010/9/29,12:27:00,8270.94,8270.94,8270.94,8270.94,453000000
2010/9/29,12:28:00,8268.10,8268.10,8268.10,8268.10,343000000
2010/9/29,12:29:00,8266.04,8266.04,8266.04,8266.04,373000000
2010/9/29,12:30:00,8267.10,8267.10,8267.10,8267.10,440000000
2010/9/29,12:31:00,8268.17,8268.17,8268.17,8268.17,376000000
2010/9/29,12:32:00,8269.47,8269.47,8269.47,8269.47,447000000
2010/9/29,12:33:00,8270.60,8270.60,8270.60,8270.60,397000000
2010/9/29,12:34:00,8269.58,8269.58,8269.58,8269.58,332000000
2010/9/29,12:35:00,8268.33,8268.33,8268.33,8268.33,297000000
2010/9/29,12:36:00,8266.23,8266.23,8266.23,8266.23,388000000
2010/9/29,12:37:00,8265.19,8265.19,8265.19,8265.19,332000000
2010/9/29,12:38:00,8267.77,8267.77,8267.77,8267.77,371000000
2010/9/29,12:39:00,8267.21,8267.21,8267.21,8267.21,372000000
2010/9/29,12:40:00,8266.64,8266.64,8266.64,8266.64,356000000
2010/9/29,12:41:00,8265.71,8265.71,8265.71,8265.71,386000000
2010/9/29,12:42:00,8266.67,8266.67,8266.67,8266.67,522000000
2010/9/29,12:43:00,8269.28,8269.28,8269.28,8269.28,543000000
2010/9/29,12:44:00,8273.09,8273.09,8273.09,8273.09,529000000
2010/9/29,12:45:00,8272.58,8272.58,8272.58,8272.58,415000000
2010/9/29,12:46:00,8270.12,8270.12,8270.12,8270.12,368000000
2010/9/29,12:47:00,8270.25,8270.25,8270.25,8270.25,353000000
2010/9/29,12:48:00,8267.12,8267.12,8267.12,8267.12,378000000
2010/9/29,12:49:00,8267.73,8267.73,8267.73,8267.73,384000000
2010/9/29,12:50:00,8267.87,8267.87,8267.87,8267.87,351000000
2010/9/29,12:51:00,8268.24,8268.24,8268.24,8268.24,386000000
2010/9/29,12:52:00,8268.40,8268.40,8268.40,8268.40,454000000
2010/9/29,12:53:00,8266.31,8266.31,8266.31,8266.31,379000000
2010/9/29,12:54:00,8270.62,8270.62,8270.62,8270.62,453000000
2010/9/29,12:55:00,8268.79,8268.79,8268.79,8268.79,416000000
2010/9/29,12:56:00,8267.34,8267.34,8267.34,8267.34,395000000
2010/9/29,12:57:00,8264.27,8264.27,8264.27,8264.27,321000000
2010/9/29,12:58:00,8267.46,8267.46,8267.46,8267.46,385000000
2010/9/29,12:59:00,8265.10,8265.10,8265.10,8265.10,412000000
2010/9/29,13:00:00,8265.45,8265.45,8265.45,8265.45,418000000
2010/9/29,13:01:00,8267.14,8267.14,8267.14,8267.14,657000000
2010/9/29,13:02:00,8257.36,8257.36,8257.36,8257.36,1035000000
2010/9/29,13:03:00,8249.26,8249.26,8249.26,8249.26,1001000000
2010/9/29,13:04:00,8246.03,8246.03,8246.03,8246.03,817000000
2010/9/29,13:05:00,8245.95,8245.95,8245.95,8245.95,773000000
2010/9/29,13:06:00,8243.97,8243.97,8243.97,8243.97,727000000
2010/9/29,13:07:00,8241.81,8241.81,8241.81,8241.81,565000000
2010/9/29,13:08:00,8243.66,8243.66,8243.66,8243.66,542000000
2010/9/29,13:09:00,8244.80,8244.80,8244.80,8244.80,603000000
2010/9/29,13:10:00,8243.66,8243.66,8243.66,8243.66,565000000
2010/9/29,13:11:00,8241.53,8241.53,8241.53,8241.53,538000000
2010/9/29,13:12:00,8242.85,8242.85,8242.85,8242.85,582000000
2010/9/29,13:13:00,8240.76,8240.76,8240.76,8240.76,535000000
2010/9/29,13:14:00,8242.25,8242.25,8242.25,8242.25,554000000
2010/9/29,13:15:00,8244.40,8244.40,8244.40,8244.40,600000000
2010/9/29,13:16:00,8246.01,8246.01,8246.01,8246.01,620000000
2010/9/29,13:17:00,8245.47,8245.47,8245.47,8245.47,545000000
2010/9/29,13:18:00,8241.73,8241.73,8241.73,8241.73,646000000
2010/9/29,13:19:00,8242.60,8242.60,8242.60,8242.60,569000000
2010/9/29,13:20:00,8243.31,8243.31,8243.31,8243.31,596000000
2010/9/29,13:21:00,8241.19,8241.19,8241.19,8241.19,704000000
2010/9/29,13:22:00,8242.21,8242.21,8242.21,8242.21,787000000
2010/9/29,13:23:00,8243.24,8243.24,8243.24,8243.24,703000000
2010/9/29,13:24:00,8245.27,8245.27,8245.27,8245.27,776000000
2010/9/29,13:25:00,8245.32,8245.32,8245.32,8245.32,812000000
2010/9/29,13:26:00,8245.32,8245.32,8245.32,8245.32,0
2010/9/29,13:27:00,8245.32,8245.32,8245.32,8245.32,0
2010/9/29,13:28:00,8245.32,8245.32,8245.32,8245.32,0
2010/9/29,13:29:00,8245.32,8245.32,8245.32,8245.32,0
2010/9/29,13:30:00,8240.89,8240.89,8240.89,8240.89,2046032896
2010/9/30,09:01:00,8259.24,8259.24,8259.24,8259.24,3300999936
2010/9/30,09:02:00,8261.31,8261.31,8261.31,8261.31,1316999936
2010/9/30,09:03:00,8251.51,8251.51,8251.51,8251.51,1275000064
2010/9/30,09:04:00,8251.25,8251.25,8251.25,8251.25,1166000000
2010/9/30,09:05:00,8254.40,8254.40,8254.40,8254.40,968000000
2010/9/30,09:06:00,8257.26,8257.26,8257.26,8257.26,878000000
2010/9/30,09:07:00,8256.93,8256.93,8256.93,8256.93,899000000
2010/9/30,09:08:00,8247.73,8247.73,8247.73,8247.73,925000000
2010/9/30,09:09:00,8244.53,8244.53,8244.53,8244.53,830000000
2010/9/30,09:10:00,8243.35,8243.35,8243.35,8243.35,802000000
2010/9/30,09:11:00,8244.90,8244.90,8244.90,8244.90,697000000
2010/9/30,09:12:00,8247.99,8247.99,8247.99,8247.99,664000000
2010/9/30,09:13:00,8250.16,8250.16,8250.16,8250.16,715000000
2010/9/30,09:14:00,8256.43,8256.43,8256.43,8256.43,853000000
2010/9/30,09:15:00,8259.24,8259.24,8259.24,8259.24,897000000
2010/9/30,09:16:00,8262.37,8262.37,8262.37,8262.37,892000000
2010/9/30,09:17:00,8267.55,8267.55,8267.55,8267.55,864000000
2010/9/30,09:18:00,8266.73,8266.73,8266.73,8266.73,929000000
2010/9/30,09:19:00,8263.86,8263.86,8263.86,8263.86,889000000
2010/9/30,09:20:00,8260.71,8260.71,8260.71,8260.71,727000000
2010/9/30,09:21:00,8259.11,8259.11,8259.11,8259.11,680000000
2010/9/30,09:22:00,8258.85,8258.85,8258.85,8258.85,596000000
2010/9/30,09:23:00,8260.36,8260.36,8260.36,8260.36,533000000
2010/9/30,09:24:00,8259.02,8259.02,8259.02,8259.02,596000000
2010/9/30,09:25:00,8261.05,8261.05,8261.05,8261.05,691000000
2010/9/30,09:26:00,8259.30,8259.30,8259.30,8259.30,690000000
2010/9/30,09:27:00,8262.42,8262.42,8262.42,8262.42,689000000
2010/9/30,09:28:00,8264.59,8264.59,8264.59,8264.59,764000000
2010/9/30,09:29:00,8263.75,8263.75,8263.75,8263.75,757000000
2010/9/30,09:30:00,8262.15,8262.15,8262.15,8262.15,683000000
2010/9/30,09:31:00,8258.50,8258.50,8258.50,8258.50,882000000
2010/9/30,09:32:00,8257.39,8257.39,8257.39,8257.39,844000000
2010/9/30,09:33:00,8254.17,8254.17,8254.17,8254.17,668000000
2010/9/30,09:34:00,8252.89,8252.89,8252.89,8252.89,688000000
2010/9/30,09:35:00,8252.35,8252.35,8252.35,8252.35,520000000
2010/9/30,09:36:00,8249.26,8249.26,8249.26,8249.26,538000000
2010/9/30,09:37:00,8251.50,8251.50,8251.50,8251.50,546000000
2010/9/30,09:38:00,8250.36,8250.36,8250.36,8250.36,520000000
2010/9/30,09:39:00,8249.97,8249.97,8249.97,8249.97,466000000
2010/9/30,09:40:00,8249.37,8249.37,8249.37,8249.37,433000000
2010/9/30,09:41:00,8251.24,8251.24,8251.24,8251.24,500000000
2010/9/30,09:42:00,8252.11,8252.11,8252.11,8252.11,486000000
2010/9/30,09:43:00,8251.44,8251.44,8251.44,8251.44,452000000
2010/9/30,09:44:00,8252.61,8252.61,8252.61,8252.61,477000000
2010/9/30,09:45:00,8254.73,8254.73,8254.73,8254.73,426000000
2010/9/30,09:46:00,8254.55,8254.55,8254.55,8254.55,541000000
2010/9/30,09:47:00,8257.05,8257.05,8257.05,8257.05,504000000
2010/9/30,09:48:00,8259.33,8259.33,8259.33,8259.33,486000000
2010/9/30,09:49:00,8261.89,8261.89,8261.89,8261.89,480000000
2010/9/30,09:50:00,8261.31,8261.31,8261.31,8261.31,459000000
2010/9/30,09:51:00,8260.86,8260.86,8260.86,8260.86,473000000
2010/9/30,09:52:00,8260.39,8260.39,8260.39,8260.39,441000000
2010/9/30,09:53:00,8258.31,8258.31,8258.31,8258.31,428000000
2010/9/30,09:54:00,8257.23,8257.23,8257.23,8257.23,401000000
2010/9/30,09:55:00,8255.44,8255.44,8255.44,8255.44,435000000
2010/9/30,09:56:00,8255.09,8255.09,8255.09,8255.09,419000000
2010/9/30,09:57:00,8251.33,8251.33,8251.33,8251.33,532000000
2010/9/30,09:58:00,8251.90,8251.90,8251.90,8251.90,509000000
2010/9/30,09:59:00,8249.50,8249.50,8249.50,8249.50,461000000
2010/9/30,10:00:00,8250.87,8250.87,8250.87,8250.87,408000000
2010/9/30,10:01:00,8251.32,8251.32,8251.32,8251.32,381000000
2010/9/30,10:02:00,8249.56,8249.56,8249.56,8249.56,366000000
2010/9/30,10:03:00,8248.29,8248.29,8248.29,8248.29,452000000
2010/9/30,10:04:00,8247.04,8247.04,8247.04,8247.04,489000000
2010/9/30,10:05:00,8244.79,8244.79,8244.79,8244.79,644000000
2010/9/30,10:06:00,8237.49,8237.49,8237.49,8237.49,737000000
2010/9/30,10:07:00,8237.09,8237.09,8237.09,8237.09,627000000
2010/9/30,10:08:00,8234.21,8234.21,8234.21,8234.21,647000000
2010/9/30,10:09:00,8232.61,8232.61,8232.61,8232.61,640000000
2010/9/30,10:10:00,8231.40,8231.40,8231.40,8231.40,560000000
2010/9/30,10:11:00,8231.35,8231.35,8231.35,8231.35,434000000
2010/9/30,10:12:00,8228.72,8228.72,8228.72,8228.72,372000000
2010/9/30,10:13:00,8229.40,8229.40,8229.40,8229.40,407000000
2010/9/30,10:14:00,8229.02,8229.02,8229.02,8229.02,387000000
2010/9/30,10:15:00,8228.57,8228.57,8228.57,8228.57,411000000
2010/9/30,10:16:00,8227.97,8227.97,8227.97,8227.97,377000000
2010/9/30,10:17:00,8226.58,8226.58,8226.58,8226.58,397000000
2010/9/30,10:18:00,8225.73,8225.73,8225.73,8225.73,433000000
2010/9/30,10:19:00,8224.07,8224.07,8224.07,8224.07,532000000
2010/9/30,10:20:00,8222.33,8222.33,8222.33,8222.33,464000000
2010/9/30,10:21:00,8222.77,8222.77,8222.77,8222.77,416000000
2010/9/30,10:22:00,8220.64,8220.64,8220.64,8220.64,523000000
2010/9/30,10:23:00,8219.89,8219.89,8219.89,8219.89,428000000
2010/9/30,10:24:00,8220.88,8220.88,8220.88,8220.88,449000000
2010/9/30,10:25:00,8218.87,8218.87,8218.87,8218.87,408000000
2010/9/30,10:26:00,8219.65,8219.65,8219.65,8219.65,345000000
2010/9/30,10:27:00,8219.65,8219.65,8219.65,8219.65,303000000
2010/9/30,10:28:00,8222.54,8222.54,8222.54,8222.54,317000000
2010/9/30,10:29:00,8221.74,8221.74,8221.74,8221.74,317000000
2010/9/30,10:30:00,8223.19,8223.19,8223.19,8223.19,396000000
2010/9/30,10:31:00,8226.29,8226.29,8226.29,8226.29,368000000
2010/9/30,10:32:00,8227.06,8227.06,8227.06,8227.06,361000000
2010/9/30,10:33:00,8227.57,8227.57,8227.57,8227.57,343000000
2010/9/30,10:34:00,8230.03,8230.03,8230.03,8230.03,328000000
2010/9/30,10:35:00,8229.11,8229.11,8229.11,8229.11,296000000
2010/9/30,10:36:00,8232.25,8232.25,8232.25,8232.25,270000000
2010/9/30,10:37:00,8231.44,8231.44,8231.44,8231.44,247000000
2010/9/30,10:38:00,8232.90,8232.90,8232.90,8232.90,232000000
2010/9/30,10:39:00,8230.67,8230.67,8230.67,8230.67,239000000
2010/9/30,10:40:00,8231.01,8231.01,8231.01,8231.01,247000000
2010/9/30,10:41:00,8228.76,8228.76,8228.76,8228.76,245000000
2010/9/30,10:42:00,8231.56,8231.56,8231.56,8231.56,256000000
2010/9/30,10:43:00,8229.81,8229.81,8229.81,8229.81,240000000
2010/9/30,10:44:00,8229.06,8229.06,8229.06,8229.06,315000000
2010/9/30,10:45:00,8229.25,8229.25,8229.25,8229.25,235000000
2010/9/30,10:46:00,8229.51,8229.51,8229.51,8229.51,283000000
2010/9/30,10:47:00,8229.48,8229.48,8229.48,8229.48,301000000
2010/9/30,10:48:00,8229.22,8229.22,8229.22,8229.22,259000000
2010/9/30,10:49:00,8230.95,8230.95,8230.95,8230.95,340000000
2010/9/30,10:50:00,8231.73,8231.73,8231.73,8231.73,324000000
2010/9/30,10:51:00,8232.51,8232.51,8232.51,8232.51,406000000
2010/9/30,10:52:00,8234.52,8234.52,8234.52,8234.52,415000000
2010/9/30,10:53:00,8235.79,8235.79,8235.79,8235.79,379000000
2010/9/30,10:54:00,8235.55,8235.55,8235.55,8235.55,423000000
2010/9/30,10:55:00,8237.00,8237.00,8237.00,8237.00,389000000
2010/9/30,10:56:00,8234.71,8234.71,8234.71,8234.71,335000000
2010/9/30,10:57:00,8235.36,8235.36,8235.36,8235.36,340000000
2010/9/30,10:58:00,8236.04,8236.04,8236.04,8236.04,369000000
2010/9/30,10:59:00,8234.16,8234.16,8234.16,8234.16,339000000
2010/9/30,11:00:00,8233.64,8233.64,8233.64,8233.64,341000000
2010/9/30,11:01:00,8234.33,8234.33,8234.33,8234.33,293000000
2010/9/30,11:02:00,8233.58,8233.58,8233.58,8233.58,309000000
2010/9/30,11:03:00,8232.79,8232.79,8232.79,8232.79,355000000
2010/9/30,11:04:00,8233.85,8233.85,8233.85,8233.85,330000000
2010/9/30,11:05:00,8234.43,8234.43,8234.43,8234.43,347000000
2010/9/30,11:06:00,8236.08,8236.08,8236.08,8236.08,402000000
2010/9/30,11:07:00,8236.40,8236.40,8236.40,8236.40,362000000
2010/9/30,11:08:00,8234.88,8234.88,8234.88,8234.88,347000000
2010/9/30,11:09:00,8233.84,8233.84,8233.84,8233.84,374000000
2010/9/30,11:10:00,8233.34,8233.34,8233.34,8233.34,401000000
2010/9/30,11:11:00,8235.67,8235.67,8235.67,8235.67,358000000
2010/9/30,11:12:00,8236.59,8236.59,8236.59,8236.59,443000000
2010/9/30,11:13:00,8233.68,8233.68,8233.68,8233.68,389000000
2010/9/30,11:14:00,8234.28,8234.28,8234.28,8234.28,450000000
2010/9/30,11:15:00,8233.98,8233.98,8233.98,8233.98,455000000
2010/9/30,11:16:00,8234.72,8234.72,8234.72,8234.72,294000000
2010/9/30,11:17:00,8234.75,8234.75,8234.75,8234.75,263000000
2010/9/30,11:18:00,8234.57,8234.57,8234.57,8234.57,340000000
2010/9/30,11:19:00,8234.84,8234.84,8234.84,8234.84,355000000
2010/9/30,11:20:00,8234.60,8234.60,8234.60,8234.60,302000000
2010/9/30,11:21:00,8236.05,8236.05,8236.05,8236.05,376000000
2010/9/30,11:22:00,8233.60,8233.60,8233.60,8233.60,303000000
2010/9/30,11:23:00,8235.35,8235.35,8235.35,8235.35,240000000
2010/9/30,11:24:00,8236.72,8236.72,8236.72,8236.72,336000000
2010/9/30,11:25:00,8236.83,8236.83,8236.83,8236.83,297000000
2010/9/30,11:26:00,8236.53,8236.53,8236.53,8236.53,308000000
2010/9/30,11:27:00,8237.44,8237.44,8237.44,8237.44,284000000
2010/9/30,11:28:00,8237.45,8237.45,8237.45,8237.45,306000000
2010/9/30,11:29:00,8233.74,8233.74,8233.74,8233.74,349000000
2010/9/30,11:30:00,8235.89,8235.89,8235.89,8235.89,283000000
2010/9/30,11:31:00,8238.64,8238.64,8238.64,8238.64,278000000
2010/9/30,11:32:00,8239.41,8239.41,8239.41,8239.41,334000000
2010/9/30,11:33:00,8239.22,8239.22,8239.22,8239.22,408000000
2010/9/30,11:34:00,8243.38,8243.38,8243.38,8243.38,472000000
2010/9/30,11:35:00,8245.25,8245.25,8245.25,8245.25,400000000
2010/9/30,11:36:00,8244.69,8244.69,8244.69,8244.69,432000000
2010/9/30,11:37:00,8245.73,8245.73,8245.73,8245.73,391000000
2010/9/30,11:38:00,8246.72,8246.72,8246.72,8246.72,307000000
2010/9/30,11:39:00,8246.23,8246.23,8246.23,8246.23,319000000
2010/9/30,11:40:00,8245.83,8245.83,8245.83,8245.83,284000000
2010/9/30,11:41:00,8243.69,8243.69,8243.69,8243.69,288000000
2010/9/30,11:42:00,8245.15,8245.15,8245.15,8245.15,298000000
2010/9/30,11:43:00,8244.30,8244.30,8244.30,8244.30,257000000
2010/9/30,11:44:00,8247.33,8247.33,8247.33,8247.33,286000000
2010/9/30,11:45:00,8246.54,8246.54,8246.54,8246.54,279000000
2010/9/30,11:46:00,8247.31,8247.31,8247.31,8247.31,285000000
2010/9/30,11:47:00,8244.88,8244.88,8244.88,8244.88,305000000
2010/9/30,11:48:00,8246.74,8246.74,8246.74,8246.74,291000000
2010/9/30,11:49:00,8244.94,8244.94,8244.94,8244.94,239000000
2010/9/30,11:50:00,8245.56,8245.56,8245.56,8245.56,261000000
2010/9/30,11:51:00,8243.99,8243.99,8243.99,8243.99,265000000
2010/9/30,11:52:00,8241.41,8241.41,8241.41,8241.41,330000000
2010/9/30,11:53:00,8242.11,8242.11,8242.11,8242.11,281000000
2010/9/30,11:54:00,8239.50,8239.50,8239.50,8239.50,293000000
2010/9/30,11:55:00,8239.96,8239.96,8239.96,8239.96,279000000
2010/9/30,11:56:00,8238.79,8238.79,8238.79,8238.79,295000000
2010/9/30,11:57:00,8240.09,8240.09,8240.09,8240.09,276000000
2010/9/30,11:58:00,8237.52,8237.52,8237.52,8237.52,303000000
2010/9/30,11:59:00,8235.50,8235.50,8235.50,8235.50,337000000
2010/9/30,12:00:00,8235.20,8235.20,8235.20,8235.20,283000000
2010/9/30,12:01:00,8234.97,8234.97,8234.97,8234.97,263000000
2010/9/30,12:02:00,8236.84,8236.84,8236.84,8236.84,247000000
2010/9/30,12:03:00,8235.83,8235.83,8235.83,8235.83,258000000
2010/9/30,12:04:00,8233.77,8233.77,8233.77,8233.77,247000000
2010/9/30,12:05:00,8236.33,8236.33,8236.33,8236.33,295000000
2010/9/30,12:06:00,8238.67,8238.67,8238.67,8238.67,263000000
2010/9/30,12:07:00,8236.98,8236.98,8236.98,8236.98,246000000
2010/9/30,12:08:00,8237.99,8237.99,8237.99,8237.99,259000000
2010/9/30,12:09:00,8238.38,8238.38,8238.38,8238.38,274000000
2010/9/30,12:10:00,8238.16,8238.16,8238.16,8238.16,296000000
2010/9/30,12:11:00,8239.28,8239.28,8239.28,8239.28,291000000
2010/9/30,12:12:00,8237.92,8237.92,8237.92,8237.92,273000000
2010/9/30,12:13:00,8235.92,8235.92,8235.92,8235.92,266000000
2010/9/30,12:14:00,8235.25,8235.25,8235.25,8235.25,372000000
2010/9/30,12:15:00,8233.88,8233.88,8233.88,8233.88,327000000
2010/9/30,12:16:00,8234.67,8234.67,8234.67,8234.67,262000000
2010/9/30,12:17:00,8232.19,8232.19,8232.19,8232.19,380000000
2010/9/30,12:18:00,8232.62,8232.62,8232.62,8232.62,319000000
2010/9/30,12:19:00,8230.49,8230.49,8230.49,8230.49,368000000
2010/9/30,12:20:00,8228.28,8228.28,8228.28,8228.28,433000000
2010/9/30,12:21:00,8227.48,8227.48,8227.48,8227.48,428000000
2010/9/30,12:22:00,8226.64,8226.64,8226.64,8226.64,463000000
2010/9/30,12:23:00,8225.49,8225.49,8225.49,8225.49,392000000
2010/9/30,12:24:00,8225.19,8225.19,8225.19,8225.19,319000000
2010/9/30,12:25:00,8226.67,8226.67,8226.67,8226.67,407000000
2010/9/30,12:26:00,8223.91,8223.91,8223.91,8223.91,369000000
2010/9/30,12:27:00,8224.79,8224.79,8224.79,8224.79,320000000
2010/9/30,12:28:00,8221.66,8221.66,8221.66,8221.66,332000000
2010/9/30,12:29:00,8221.82,8221.82,8221.82,8221.82,312000000
2010/9/30,12:30:00,8222.80,8222.80,8222.80,8222.80,299000000
2010/9/30,12:31:00,8221.97,8221.97,8221.97,8221.97,323000000
2010/9/30,12:32:00,8223.66,8223.66,8223.66,8223.66,413000000
2010/9/30,12:33:00,8222.68,8222.68,8222.68,8222.68,350000000
2010/9/30,12:34:00,8220.09,8220.09,8220.09,8220.09,319000000
2010/9/30,12:35:00,8221.03,8221.03,8221.03,8221.03,287000000
2010/9/30,12:36:00,8220.33,8220.33,8220.33,8220.33,327000000
2010/9/30,12:37:00,8220.37,8220.37,8220.37,8220.37,298000000
2010/9/30,12:38:00,8220.11,8220.11,8220.11,8220.11,315000000
2010/9/30,12:39:00,8218.39,8218.39,8218.39,8218.39,284000000
2010/9/30,12:40:00,8217.38,8217.38,8217.38,8217.38,348000000
2010/9/30,12:41:00,8217.07,8217.07,8217.07,8217.07,335000000
2010/9/30,12:42:00,8217.32,8217.32,8217.32,8217.32,362000000
2010/9/30,12:43:00,8215.40,8215.40,8215.40,8215.40,425000000
2010/9/30,12:44:00,8215.18,8215.18,8215.18,8215.18,392000000
2010/9/30,12:45:00,8214.39,8214.39,8214.39,8214.39,347000000
2010/9/30,12:46:00,8212.83,8212.83,8212.83,8212.83,384000000
2010/9/30,12:47:00,8210.10,8210.10,8210.10,8210.10,518000000
2010/9/30,12:48:00,8206.93,8206.93,8206.93,8206.93,567000000
2010/9/30,12:49:00,8205.27,8205.27,8205.27,8205.27,532000000
2010/9/30,12:50:00,8207.21,8207.21,8207.21,8207.21,584000000
2010/9/30,12:51:00,8204.84,8204.84,8204.84,8204.84,545000000
2010/9/30,12:52:00,8206.15,8206.15,8206.15,8206.15,446000000
2010/9/30,12:53:00,8204.89,8204.89,8204.89,8204.89,503000000
2010/9/30,12:54:00,8207.97,8207.97,8207.97,8207.97,386000000
2010/9/30,12:55:00,8209.08,8209.08,8209.08,8209.08,387000000
2010/9/30,12:56:00,8210.48,8210.48,8210.48,8210.48,381000000
2010/9/30,12:57:00,8211.78,8211.78,8211.78,8211.78,321000000
2010/9/30,12:58:00,8212.74,8212.74,8212.74,8212.74,303000000
2010/9/30,12:59:00,8214.50,8214.50,8214.50,8214.50,354000000
2010/9/30,13:00:00,8215.39,8215.39,8215.39,8215.39,314000000
2010/9/30,13:01:00,8217.31,8217.31,8217.31,8217.31,322000000
2010/9/30,13:02:00,8219.78,8219.78,8219.78,8219.78,347000000
2010/9/30,13:03:00,8220.09,8220.09,8220.09,8220.09,383000000
2010/9/30,13:04:00,8220.65,8220.65,8220.65,8220.65,334000000
2010/9/30,13:05:00,8220.06,8220.06,8220.06,8220.06,335000000
2010/9/30,13:06:00,8219.49,8219.49,8219.49,8219.49,350000000
2010/9/30,13:07:00,8220.45,8220.45,8220.45,8220.45,413000000
2010/9/30,13:08:00,8218.95,8218.95,8218.95,8218.95,383000000
2010/9/30,13:09:00,8217.22,8217.22,8217.22,8217.22,412000000
2010/9/30,13:10:00,8217.16,8217.16,8217.16,8217.16,384000000
2010/9/30,13:11:00,8216.85,8216.85,8216.85,8216.85,419000000
2010/9/30,13:12:00,8211.95,8211.95,8211.95,8211.95,392000000
2010/9/30,13:13:00,8215.06,8215.06,8215.06,8215.06,452000000
2010/9/30,13:14:00,8213.72,8213.72,8213.72,8213.72,549000000
2010/9/30,13:15:00,8214.97,8214.97,8214.97,8214.97,441000000
2010/9/30,13:16:00,8212.28,8212.28,8212.28,8212.28,477000000
2010/9/30,13:17:00,8216.05,8216.05,8216.05,8216.05,412000000
2010/9/30,13:18:00,8214.77,8214.77,8214.77,8214.77,451000000
2010/9/30,13:19:00,8217.17,8217.17,8217.17,8217.17,467000000
2010/9/30,13:20:00,8218.54,8218.54,8218.54,8218.54,483000000
2010/9/30,13:21:00,8218.70,8218.70,8218.70,8218.70,502000000
2010/9/30,13:22:00,8220.12,8220.12,8220.12,8220.12,558000000
2010/9/30,13:23:00,8223.48,8223.48,8223.48,8223.48,644000000
2010/9/30,13:24:00,8225.60,8225.60,8225.60,8225.60,661000000
2010/9/30,13:25:00,8227.78,8227.78,8227.78,8227.78,663000000
2010/9/30,13:26:00,8227.75,8227.75,8227.75,8227.75,0
2010/9/30,13:27:00,8227.75,8227.75,8227.75,8227.75,0
2010/9/30,13:28:00,8227.75,8227.75,8227.75,8227.75,0
2010/9/30,13:29:00,8227.75,8227.75,8227.75,8227.75,0
2010/9/30,13:30:00,8237.78,8237.78,8237.78,8237.78,2438032896
2010/10/1,09:01:00,8259.08,8259.08,8259.08,8259.08,3107000064
2010/10/1,09:02:00,8260.28,8260.28,8260.28,8260.28,1016000000
2010/10/1,09:03:00,8257.57,8257.57,8257.57,8257.57,1034000000
2010/10/1,09:04:00,8252.13,8252.13,8252.13,8252.13,1001000000
2010/10/1,09:05:00,8248.78,8248.78,8248.78,8248.78,807000000
2010/10/1,09:06:00,8241.26,8241.26,8241.26,8241.26,847000000
2010/10/1,09:07:00,8238.54,8238.54,8238.54,8238.54,897000000
2010/10/1,09:08:00,8241.08,8241.08,8241.08,8241.08,814000000
2010/10/1,09:09:00,8245.30,8245.30,8245.30,8245.30,820000000
2010/10/1,09:10:00,8245.98,8245.98,8245.98,8245.98,926000000
2010/10/1,09:11:00,8248.59,8248.59,8248.59,8248.59,789000000
2010/10/1,09:12:00,8250.70,8250.70,8250.70,8250.70,739000000
2010/10/1,09:13:00,8250.76,8250.76,8250.76,8250.76,748000000
2010/10/1,09:14:00,8252.95,8252.95,8252.95,8252.95,808000000
2010/10/1,09:15:00,8249.12,8249.12,8249.12,8249.12,788000000
2010/10/1,09:16:00,8247.29,8247.29,8247.29,8247.29,788000000
2010/10/1,09:17:00,8249.59,8249.59,8249.59,8249.59,759000000
2010/10/1,09:18:00,8248.45,8248.45,8248.45,8248.45,806000000
2010/10/1,09:19:00,8250.04,8250.04,8250.04,8250.04,744000000
2010/10/1,09:20:00,8250.74,8250.74,8250.74,8250.74,734000000
2010/10/1,09:21:00,8249.62,8249.62,8249.62,8249.62,644000000
2010/10/1,09:22:00,8251.74,8251.74,8251.74,8251.74,822000000
2010/10/1,09:23:00,8254.79,8254.79,8254.79,8254.79,763000000
2010/10/1,09:24:00,8252.27,8252.27,8252.27,8252.27,865000000
2010/10/1,09:25:00,8249.50,8249.50,8249.50,8249.50,920000000
2010/10/1,09:26:00,8247.97,8247.97,8247.97,8247.97,853000000
2010/10/1,09:27:00,8245.44,8245.44,8245.44,8245.44,856000000
2010/10/1,09:28:00,8239.94,8239.94,8239.94,8239.94,698000000
2010/10/1,09:29:00,8237.27,8237.27,8237.27,8237.27,713000000
2010/10/1,09:30:00,8234.15,8234.15,8234.15,8234.15,701000000
2010/10/1,09:31:00,8232.97,8232.97,8232.97,8232.97,738000000
2010/10/1,09:32:00,8230.15,8230.15,8230.15,8230.15,600000000
2010/10/1,09:33:00,8228.35,8228.35,8228.35,8228.35,609000000
2010/10/1,09:34:00,8226.43,8226.43,8226.43,8226.43,565000000
2010/10/1,09:35:00,8224.89,8224.89,8224.89,8224.89,598000000
2010/10/1,09:36:00,8222.97,8222.97,8222.97,8222.97,501000000
2010/10/1,09:37:00,8221.69,8221.69,8221.69,8221.69,508000000
2010/10/1,09:38:00,8220.73,8220.73,8220.73,8220.73,478000000
2010/10/1,09:39:00,8222.50,8222.50,8222.50,8222.50,463000000
2010/10/1,09:40:00,8226.97,8226.97,8226.97,8226.97,517000000
2010/10/1,09:41:00,8230.41,8230.41,8230.41,8230.41,538000000
2010/10/1,09:42:00,8233.14,8233.14,8233.14,8233.14,541000000
2010/10/1,09:43:00,8238.16,8238.16,8238.16,8238.16,557000000
2010/10/1,09:44:00,8236.19,8236.19,8236.19,8236.19,485000000
2010/10/1,09:45:00,8237.86,8237.86,8237.86,8237.86,516000000
2010/10/1,09:46:00,8236.71,8236.71,8236.71,8236.71,532000000
2010/10/1,09:47:00,8238.04,8238.04,8238.04,8238.04,536000000
2010/10/1,09:48:00,8240.96,8240.96,8240.96,8240.96,546000000
2010/10/1,09:49:00,8238.00,8238.00,8238.00,8238.00,552000000
2010/10/1,09:50:00,8240.32,8240.32,8240.32,8240.32,500000000
2010/10/1,09:51:00,8242.44,8242.44,8242.44,8242.44,461000000
2010/10/1,09:52:00,8240.77,8240.77,8240.77,8240.77,417000000
2010/10/1,09:53:00,8241.16,8241.16,8241.16,8241.16,407000000
2010/10/1,09:54:00,8241.25,8241.25,8241.25,8241.25,411000000
2010/10/1,09:55:00,8243.80,8243.80,8243.80,8243.80,493000000
2010/10/1,09:56:00,8244.24,8244.24,8244.24,8244.24,475000000
2010/10/1,09:57:00,8244.75,8244.75,8244.75,8244.75,574000000
2010/10/1,09:58:00,8245.66,8245.66,8245.66,8245.66,495000000
2010/10/1,09:59:00,8246.20,8246.20,8246.20,8246.20,436000000
2010/10/1,10:00:00,8247.78,8247.78,8247.78,8247.78,372000000
2010/10/1,10:01:00,8246.00,8246.00,8246.00,8246.00,355000000
2010/10/1,10:02:00,8247.44,8247.44,8247.44,8247.44,317000000
2010/10/1,10:03:00,8246.05,8246.05,8246.05,8246.05,396000000
2010/10/1,10:04:00,8244.98,8244.98,8244.98,8244.98,293000000
2010/10/1,10:05:00,8243.57,8243.57,8243.57,8243.57,349000000
2010/10/1,10:06:00,8244.82,8244.82,8244.82,8244.82,380000000
2010/10/1,10:07:00,8244.88,8244.88,8244.88,8244.88,368000000
2010/10/1,10:08:00,8243.96,8243.96,8243.96,8243.96,367000000
2010/10/1,10:09:00,8244.76,8244.76,8244.76,8244.76,334000000
2010/10/1,10:10:00,8243.08,8243.08,8243.08,8243.08,283000000
2010/10/1,10:11:00,8244.44,8244.44,8244.44,8244.44,296000000
2010/10/1,10:12:00,8240.45,8240.45,8240.45,8240.45,335000000
2010/10/1,10:13:00,8242.80,8242.80,8242.80,8242.80,318000000
2010/10/1,10:14:00,8243.91,8243.91,8243.91,8243.91,352000000
2010/10/1,10:15:00,8240.13,8240.13,8240.13,8240.13,304000000
2010/10/1,10:16:00,8242.67,8242.67,8242.67,8242.67,335000000
2010/10/1,10:17:00,8239.46,8239.46,8239.46,8239.46,346000000
2010/10/1,10:18:00,8238.24,8238.24,8238.24,8238.24,283000000
2010/10/1,10:19:00,8240.33,8240.33,8240.33,8240.33,279000000
2010/10/1,10:20:00,8238.38,8238.38,8238.38,8238.38,268000000
2010/10/1,10:21:00,8238.85,8238.85,8238.85,8238.85,292000000
2010/10/1,10:22:00,8238.94,8238.94,8238.94,8238.94,295000000
2010/10/1,10:23:00,8239.43,8239.43,8239.43,8239.43,318000000
2010/10/1,10:24:00,8238.25,8238.25,8238.25,8238.25,274000000
2010/10/1,10:25:00,8241.58,8241.58,8241.58,8241.58,230000000
2010/10/1,10:26:00,8242.74,8242.74,8242.74,8242.74,292000000
2010/10/1,10:27:00,8247.60,8247.60,8247.60,8247.60,393000000
2010/10/1,10:28:00,8248.94,8248.94,8248.94,8248.94,351000000
2010/10/1,10:29:00,8249.86,8249.86,8249.86,8249.86,368000000
2010/10/1,10:30:00,8251.26,8251.26,8251.26,8251.26,376000000
2010/10/1,10:31:00,8250.22,8250.22,8250.22,8250.22,375000000
2010/10/1,10:32:00,8250.89,8250.89,8250.89,8250.89,358000000
2010/10/1,10:33:00,8248.09,8248.09,8248.09,8248.09,308000000
2010/10/1,10:34:00,8248.23,8248.23,8248.23,8248.23,247000000
2010/10/1,10:35:00,8245.76,8245.76,8245.76,8245.76,304000000
2010/10/1,10:36:00,8246.65,8246.65,8246.65,8246.65,272000000
2010/10/1,10:37:00,8247.87,8247.87,8247.87,8247.87,334000000
2010/10/1,10:38:00,8248.26,8248.26,8248.26,8248.26,286000000
2010/10/1,10:39:00,8248.72,8248.72,8248.72,8248.72,327000000
2010/10/1,10:40:00,8245.68,8245.68,8245.68,8245.68,287000000
2010/10/1,10:41:00,8247.42,8247.42,8247.42,8247.42,309000000
2010/10/1,10:42:00,8245.47,8245.47,8245.47,8245.47,278000000
2010/10/1,10:43:00,8246.51,8246.51,8246.51,8246.51,295000000
2010/10/1,10:44:00,8246.23,8246.23,8246.23,8246.23,304000000
2010/10/1,10:45:00,8243.75,8243.75,8243.75,8243.75,275000000
2010/10/1,10:46:00,8247.04,8247.04,8247.04,8247.04,250000000
2010/10/1,10:47:00,8246.44,8246.44,8246.44,8246.44,297000000
2010/10/1,10:48:00,8243.89,8243.89,8243.89,8243.89,445000000
2010/10/1,10:49:00,8245.70,8245.70,8245.70,8245.70,404000000
2010/10/1,10:50:00,8245.27,8245.27,8245.27,8245.27,352000000
2010/10/1,10:51:00,8243.99,8243.99,8243.99,8243.99,386000000
2010/10/1,10:52:00,8244.98,8244.98,8244.98,8244.98,384000000
2010/10/1,10:53:00,8242.74,8242.74,8242.74,8242.74,366000000
2010/10/1,10:54:00,8244.06,8244.06,8244.06,8244.06,343000000
2010/10/1,10:55:00,8243.56,8243.56,8243.56,8243.56,287000000
2010/10/1,10:56:00,8243.81,8243.81,8243.81,8243.81,316000000
2010/10/1,10:57:00,8242.02,8242.02,8242.02,8242.02,284000000
2010/10/1,10:58:00,8242.89,8242.89,8242.89,8242.89,280000000
2010/10/1,10:59:00,8241.93,8241.93,8241.93,8241.93,278000000
2010/10/1,11:00:00,8240.93,8240.93,8240.93,8240.93,283000000
2010/10/1,11:01:00,8241.15,8241.15,8241.15,8241.15,242000000
2010/10/1,11:02:00,8241.75,8241.75,8241.75,8241.75,253000000
2010/10/1,11:03:00,8243.35,8243.35,8243.35,8243.35,222000000
2010/10/1,11:04:00,8242.44,8242.44,8242.44,8242.44,270000000
2010/10/1,11:05:00,8241.62,8241.62,8241.62,8241.62,264000000
2010/10/1,11:06:00,8243.34,8243.34,8243.34,8243.34,276000000
2010/10/1,11:07:00,8244.63,8244.63,8244.63,8244.63,340000000
2010/10/1,11:08:00,8243.96,8243.96,8243.96,8243.96,319000000
2010/10/1,11:09:00,8244.73,8244.73,8244.73,8244.73,310000000
2010/10/1,11:10:00,8245.20,8245.20,8245.20,8245.20,287000000
2010/10/1,11:11:00,8245.30,8245.30,8245.30,8245.30,318000000
2010/10/1,11:12:00,8247.32,8247.32,8247.32,8247.32,277000000
2010/10/1,11:13:00,8247.40,8247.40,8247.40,8247.40,279000000
2010/10/1,11:14:00,8250.02,8250.02,8250.02,8250.02,263000000
2010/10/1,11:15:00,8250.06,8250.06,8250.06,8250.06,231000000
2010/10/1,11:16:00,8249.09,8249.09,8249.09,8249.09,241000000
2010/10/1,11:17:00,8247.83,8247.83,8247.83,8247.83,271000000
2010/10/1,11:18:00,8247.59,8247.59,8247.59,8247.59,236000000
2010/10/1,11:19:00,8250.13,8250.13,8250.13,8250.13,254000000
2010/10/1,11:20:00,8247.77,8247.77,8247.77,8247.77,218000000
2010/10/1,11:21:00,8248.82,8248.82,8248.82,8248.82,234000000
2010/10/1,11:22:00,8247.53,8247.53,8247.53,8247.53,234000000
2010/10/1,11:23:00,8246.02,8246.02,8246.02,8246.02,225000000
2010/10/1,11:24:00,8247.80,8247.80,8247.80,8247.80,228000000
2010/10/1,11:25:00,8246.69,8246.69,8246.69,8246.69,213000000
2010/10/1,11:26:00,8248.19,8248.19,8248.19,8248.19,199000000
2010/10/1,11:27:00,8246.97,8246.97,8246.97,8246.97,246000000
2010/10/1,11:28:00,8244.11,8244.11,8244.11,8244.11,298000000
2010/10/1,11:29:00,8246.69,8246.69,8246.69,8246.69,356000000
2010/10/1,11:30:00,8245.90,8245.90,8245.90,8245.90,447000000
2010/10/1,11:31:00,8246.53,8246.53,8246.53,8246.53,344000000
2010/10/1,11:32:00,8245.36,8245.36,8245.36,8245.36,331000000
2010/10/1,11:33:00,8243.43,8243.43,8243.43,8243.43,329000000
2010/10/1,11:34:00,8242.90,8242.90,8242.90,8242.90,388000000
2010/10/1,11:35:00,8240.91,8240.91,8240.91,8240.91,351000000
2010/10/1,11:36:00,8240.11,8240.11,8240.11,8240.11,264000000
2010/10/1,11:37:00,8238.67,8238.67,8238.67,8238.67,317000000
2010/10/1,11:38:00,8239.52,8239.52,8239.52,8239.52,335000000
2010/10/1,11:39:00,8239.69,8239.69,8239.69,8239.69,279000000
2010/10/1,11:40:00,8238.60,8238.60,8238.60,8238.60,228000000
2010/10/1,11:41:00,8238.88,8238.88,8238.88,8238.88,304000000
2010/10/1,11:42:00,8238.91,8238.91,8238.91,8238.91,280000000
2010/10/1,11:43:00,8237.87,8237.87,8237.87,8237.87,243000000
2010/10/1,11:44:00,8237.18,8237.18,8237.18,8237.18,231000000
2010/10/1,11:45:00,8235.61,8235.61,8235.61,8235.61,237000000
2010/10/1,11:46:00,8235.43,8235.43,8235.43,8235.43,301000000
2010/10/1,11:47:00,8235.09,8235.09,8235.09,8235.09,284000000
2010/10/1,11:48:00,8235.56,8235.56,8235.56,8235.56,337000000
2010/10/1,11:49:00,8237.90,8237.90,8237.90,8237.90,329000000
2010/10/1,11:50:00,8238.41,8238.41,8238.41,8238.41,249000000
2010/10/1,11:51:00,8241.76,8241.76,8241.76,8241.76,336000000
2010/10/1,11:52:00,8240.12,8240.12,8240.12,8240.12,254000000
2010/10/1,11:53:00,8240.37,8240.37,8240.37,8240.37,189000000
2010/10/1,11:54:00,8239.36,8239.36,8239.36,8239.36,252000000
2010/10/1,11:55:00,8239.38,8239.38,8239.38,8239.38,226000000
2010/10/1,11:56:00,8241.40,8241.40,8241.40,8241.40,252000000
2010/10/1,11:57:00,8240.44,8240.44,8240.44,8240.44,216000000
2010/10/1,11:58:00,8239.70,8239.70,8239.70,8239.70,179000000
2010/10/1,11:59:00,8239.12,8239.12,8239.12,8239.12,188000000
2010/10/1,12:00:00,8238.59,8238.59,8238.59,8238.59,239000000
2010/10/1,12:01:00,8236.60,8236.60,8236.60,8236.60,247000000
2010/10/1,12:02:00,8237.74,8237.74,8237.74,8237.74,228000000
2010/10/1,12:03:00,8235.21,8235.21,8235.21,8235.21,250000000
2010/10/1,12:04:00,8236.25,8236.25,8236.25,8236.25,216000000
2010/10/1,12:05:00,8235.27,8235.27,8235.27,8235.27,235000000
2010/10/1,12:06:00,8234.56,8234.56,8234.56,8234.56,273000000
2010/10/1,12:07:00,8236.73,8236.73,8236.73,8236.73,216000000
2010/10/1,12:08:00,8235.80,8235.80,8235.80,8235.80,234000000
2010/10/1,12:09:00,8233.69,8233.69,8233.69,8233.69,226000000
2010/10/1,12:10:00,8234.63,8234.63,8234.63,8234.63,292000000
2010/10/1,12:11:00,8235.79,8235.79,8235.79,8235.79,220000000
2010/10/1,12:12:00,8235.82,8235.82,8235.82,8235.82,269000000
2010/10/1,12:13:00,8233.89,8233.89,8233.89,8233.89,221000000
2010/10/1,12:14:00,8235.09,8235.09,8235.09,8235.09,219000000
2010/10/1,12:15:00,8232.99,8232.99,8232.99,8232.99,248000000
2010/10/1,12:16:00,8235.01,8235.01,8235.01,8235.01,270000000
2010/10/1,12:17:00,8231.40,8231.40,8231.40,8231.40,481000000
2010/10/1,12:18:00,8230.79,8230.79,8230.79,8230.79,353000000
2010/10/1,12:19:00,8234.03,8234.03,8234.03,8234.03,387000000
2010/10/1,12:20:00,8230.92,8230.92,8230.92,8230.92,335000000
2010/10/1,12:21:00,8230.03,8230.03,8230.03,8230.03,387000000
2010/10/1,12:22:00,8230.87,8230.87,8230.87,8230.87,338000000
2010/10/1,12:23:00,8227.09,8227.09,8227.09,8227.09,398000000
2010/10/1,12:24:00,8228.39,8228.39,8228.39,8228.39,288000000
2010/10/1,12:25:00,8223.92,8223.92,8223.92,8223.92,327000000
2010/10/1,12:26:00,8226.91,8226.91,8226.91,8226.91,366000000
2010/10/1,12:27:00,8231.90,8231.90,8231.90,8231.90,459000000
2010/10/1,12:28:00,8235.15,8235.15,8235.15,8235.15,490000000
2010/10/1,12:29:00,8233.27,8233.27,8233.27,8233.27,352000000
2010/10/1,12:30:00,8232.84,8232.84,8232.84,8232.84,228000000
2010/10/1,12:31:00,8230.44,8230.44,8230.44,8230.44,225000000
2010/10/1,12:32:00,8233.84,8233.84,8233.84,8233.84,214000000
2010/10/1,12:33:00,8232.34,8232.34,8232.34,8232.34,398000000
2010/10/1,12:34:00,8233.45,8233.45,8233.45,8233.45,252000000
2010/10/1,12:35:00,8231.56,8231.56,8231.56,8231.56,259000000
2010/10/1,12:36:00,8233.16,8233.16,8233.16,8233.16,258000000
2010/10/1,12:37:00,8231.22,8231.22,8231.22,8231.22,238000000
2010/10/1,12:38:00,8231.36,8231.36,8231.36,8231.36,284000000
2010/10/1,12:39:00,8229.83,8229.83,8229.83,8229.83,271000000
2010/10/1,12:40:00,8229.34,8229.34,8229.34,8229.34,257000000
2010/10/1,12:41:00,8229.45,8229.45,8229.45,8229.45,264000000
2010/10/1,12:42:00,8229.56,8229.56,8229.56,8229.56,292000000
2010/10/1,12:43:00,8229.38,8229.38,8229.38,8229.38,270000000
2010/10/1,12:44:00,8229.51,8229.51,8229.51,8229.51,274000000
2010/10/1,12:45:00,8229.24,8229.24,8229.24,8229.24,295000000
2010/10/1,12:46:00,8228.59,8228.59,8228.59,8228.59,327000000
2010/10/1,12:47:00,8225.65,8225.65,8225.65,8225.65,303000000
2010/10/1,12:48:00,8227.23,8227.23,8227.23,8227.23,368000000
2010/10/1,12:49:00,8227.93,8227.93,8227.93,8227.93,356000000
2010/10/1,12:50:00,8231.17,8231.17,8231.17,8231.17,277000000
2010/10/1,12:51:00,8229.17,8229.17,8229.17,8229.17,323000000
2010/10/1,12:52:00,8232.07,8232.07,8232.07,8232.07,408000000
2010/10/1,12:53:00,8230.92,8230.92,8230.92,8230.92,341000000
2010/10/1,12:54:00,8232.64,8232.64,8232.64,8232.64,299000000
2010/10/1,12:55:00,8233.11,8233.11,8233.11,8233.11,312000000
2010/10/1,12:56:00,8235.29,8235.29,8235.29,8235.29,382000000
2010/10/1,12:57:00,8235.62,8235.62,8235.62,8235.62,284000000
2010/10/1,12:58:00,8235.71,8235.71,8235.71,8235.71,258000000
2010/10/1,12:59:00,8235.50,8235.50,8235.50,8235.50,263000000
2010/10/1,13:00:00,8235.25,8235.25,8235.25,8235.25,361000000
2010/10/1,13:01:00,8234.79,8234.79,8234.79,8234.79,327000000
2010/10/1,13:02:00,8236.62,8236.62,8236.62,8236.62,299000000
2010/10/1,13:03:00,8239.60,8239.60,8239.60,8239.60,339000000
2010/10/1,13:04:00,8240.31,8240.31,8240.31,8240.31,375000000
2010/10/1,13:05:00,8245.06,8245.06,8245.06,8245.06,439000000
2010/10/1,13:06:00,8241.97,8241.97,8241.97,8241.97,376000000
2010/10/1,13:07:00,8244.62,8244.62,8244.62,8244.62,385000000
2010/10/1,13:08:00,8244.86,8244.86,8244.86,8244.86,372000000
2010/10/1,13:09:00,8244.27,8244.27,8244.27,8244.27,346000000
2010/10/1,13:10:00,8243.40,8243.40,8243.40,8243.40,360000000
2010/10/1,13:11:00,8240.94,8240.94,8240.94,8240.94,357000000
2010/10/1,13:12:00,8239.77,8239.77,8239.77,8239.77,368000000
2010/10/1,13:13:00,8237.11,8237.11,8237.11,8237.11,363000000
2010/10/1,13:14:00,8236.31,8236.31,8236.31,8236.31,409000000
2010/10/1,13:15:00,8235.79,8235.79,8235.79,8235.79,410000000
2010/10/1,13:16:00,8234.85,8234.85,8234.85,8234.85,474000000
2010/10/1,13:17:00,8236.19,8236.19,8236.19,8236.19,365000000
2010/10/1,13:18:00,8234.03,8234.03,8234.03,8234.03,384000000
2010/10/1,13:19:00,8234.56,8234.56,8234.56,8234.56,431000000
2010/10/1,13:20:00,8233.41,8233.41,8233.41,8233.41,515000000
2010/10/1,13:21:00,8232.88,8232.88,8232.88,8232.88,475000000
2010/10/1,13:22:00,8232.83,8232.83,8232.83,8232.83,580000000
2010/10/1,13:23:00,8235.62,8235.62,8235.62,8235.62,586000000
2010/10/1,13:24:00,8236.18,8236.18,8236.18,8236.18,696000000
2010/10/1,13:25:00,8236.60,8236.60,8236.60,8236.60,693000000
2010/10/1,13:26:00,8236.67,8236.67,8236.67,8236.67,0
2010/10/1,13:27:00,8236.67,8236.67,8236.67,8236.67,0
2010/10/1,13:28:00,8236.67,8236.67,8236.67,8236.67,0
2010/10/1,13:29:00,8236.67,8236.67,8236.67,8236.67,0
2010/10/1,13:30:00,8244.18,8244.18,8244.18,8244.18,1147032576
2010/10/4,09:01:00,8261.16,8261.16,8261.16,8261.16,3276999936
2010/10/4,09:02:00,8263.58,8263.58,8263.58,8263.58,1100000000
2010/10/4,09:03:00,8264.44,8264.44,8264.44,8264.44,1112000000
2010/10/4,09:04:00,8263.72,8263.72,8263.72,8263.72,926000000
2010/10/4,09:05:00,8264.76,8264.76,8264.76,8264.76,863000000
2010/10/4,09:06:00,8264.81,8264.81,8264.81,8264.81,1005000000
2010/10/4,09:07:00,8266.91,8266.91,8266.91,8266.91,1060000000
2010/10/4,09:08:00,8265.27,8265.27,8265.27,8265.27,1096999936
2010/10/4,09:09:00,8260.76,8260.76,8260.76,8260.76,972000000
2010/10/4,09:10:00,8259.40,8259.40,8259.40,8259.40,902000000
2010/10/4,09:11:00,8255.36,8255.36,8255.36,8255.36,815000000
2010/10/4,09:12:00,8252.53,8252.53,8252.53,8252.53,747000000
2010/10/4,09:13:00,8249.30,8249.30,8249.30,8249.30,703000000
2010/10/4,09:14:00,8253.42,8253.42,8253.42,8253.42,696000000
2010/10/4,09:15:00,8266.98,8266.98,8266.98,8266.98,1052000000
2010/10/4,09:16:00,8269.12,8269.12,8269.12,8269.12,912000000
2010/10/4,09:17:00,8271.27,8271.27,8271.27,8271.27,909000000
2010/10/4,09:18:00,8274.98,8274.98,8274.98,8274.98,1016000000
2010/10/4,09:19:00,8277.25,8277.25,8277.25,8277.25,1065000000
2010/10/4,09:20:00,8278.85,8278.85,8278.85,8278.85,1246000000
2010/10/4,09:21:00,8279.70,8279.70,8279.70,8279.70,886000000
2010/10/4,09:22:00,8280.83,8280.83,8280.83,8280.83,902000000
2010/10/4,09:23:00,8281.78,8281.78,8281.78,8281.78,922000000
2010/10/4,09:24:00,8284.45,8284.45,8284.45,8284.45,895000000
2010/10/4,09:25:00,8285.88,8285.88,8285.88,8285.88,911000000
2010/10/4,09:26:00,8288.99,8288.99,8288.99,8288.99,860000000
2010/10/4,09:27:00,8296.64,8296.64,8296.64,8296.64,1028000000
2010/10/4,09:28:00,8296.81,8296.81,8296.81,8296.81,910000000
2010/10/4,09:29:00,8299.43,8299.43,8299.43,8299.43,892000000
2010/10/4,09:30:00,8299.07,8299.07,8299.07,8299.07,737000000
2010/10/4,09:31:00,8297.23,8297.23,8297.23,8297.23,756000000
2010/10/4,09:32:00,8300.04,8300.04,8300.04,8300.04,742000000
2010/10/4,09:33:00,8296.68,8296.68,8296.68,8296.68,656000000
2010/10/4,09:34:00,8295.89,8295.89,8295.89,8295.89,767000000
2010/10/4,09:35:00,8290.93,8290.93,8290.93,8290.93,799000000
2010/10/4,09:36:00,8291.22,8291.22,8291.22,8291.22,764000000
2010/10/4,09:37:00,8289.36,8289.36,8289.36,8289.36,826000000
2010/10/4,09:38:00,8287.35,8287.35,8287.35,8287.35,829000000
2010/10/4,09:39:00,8285.07,8285.07,8285.07,8285.07,985000000
2010/10/4,09:40:00,8282.18,8282.18,8282.18,8282.18,784000000
2010/10/4,09:41:00,8277.91,8277.91,8277.91,8277.91,1014000000
2010/10/4,09:42:00,8271.37,8271.37,8271.37,8271.37,872000000
2010/10/4,09:43:00,8277.52,8277.52,8277.52,8277.52,1056000000
2010/10/4,09:44:00,8280.94,8280.94,8280.94,8280.94,855000000
2010/10/4,09:45:00,8288.71,8288.71,8288.71,8288.71,764000000
2010/10/4,09:46:00,8284.77,8284.77,8284.77,8284.77,657000000
2010/10/4,09:47:00,8284.86,8284.86,8284.86,8284.86,577000000
2010/10/4,09:48:00,8284.54,8284.54,8284.54,8284.54,562000000
2010/10/4,09:49:00,8282.71,8282.71,8282.71,8282.71,600000000
2010/10/4,09:50:00,8282.59,8282.59,8282.59,8282.59,597000000
2010/10/4,09:51:00,8280.45,8280.45,8280.45,8280.45,558000000
2010/10/4,09:52:00,8279.85,8279.85,8279.85,8279.85,583000000
2010/10/4,09:53:00,8279.60,8279.60,8279.60,8279.60,642000000
2010/10/4,09:54:00,8279.57,8279.57,8279.57,8279.57,510000000
2010/10/4,09:55:00,8279.79,8279.79,8279.79,8279.79,508000000
2010/10/4,09:56:00,8278.09,8278.09,8278.09,8278.09,512000000
2010/10/4,09:57:00,8276.07,8276.07,8276.07,8276.07,462000000
2010/10/4,09:58:00,8276.01,8276.01,8276.01,8276.01,447000000
2010/10/4,09:59:00,8276.40,8276.40,8276.40,8276.40,388000000
2010/10/4,10:00:00,8280.02,8280.02,8280.02,8280.02,432000000
2010/10/4,10:01:00,8282.60,8282.60,8282.60,8282.60,408000000
2010/10/4,10:02:00,8285.42,8285.42,8285.42,8285.42,549000000
2010/10/4,10:03:00,8283.32,8283.32,8283.32,8283.32,484000000
2010/10/4,10:04:00,8282.13,8282.13,8282.13,8282.13,464000000
2010/10/4,10:05:00,8281.53,8281.53,8281.53,8281.53,442000000
2010/10/4,10:06:00,8281.52,8281.52,8281.52,8281.52,683000000
2010/10/4,10:07:00,8275.48,8275.48,8275.48,8275.48,707000000
2010/10/4,10:08:00,8265.81,8265.81,8265.81,8265.81,936000000
2010/10/4,10:09:00,8261.76,8261.76,8261.76,8261.76,845000000
2010/10/4,10:10:00,8261.18,8261.18,8261.18,8261.18,834000000
2010/10/4,10:11:00,8260.79,8260.79,8260.79,8260.79,676000000
2010/10/4,10:12:00,8265.59,8265.59,8265.59,8265.59,657000000
2010/10/4,10:13:00,8265.21,8265.21,8265.21,8265.21,612000000
2010/10/4,10:14:00,8263.01,8263.01,8263.01,8263.01,547000000
2010/10/4,10:15:00,8260.99,8260.99,8260.99,8260.99,509000000
2010/10/4,10:16:00,8262.04,8262.04,8262.04,8262.04,449000000
2010/10/4,10:17:00,8261.11,8261.11,8261.11,8261.11,416000000
2010/10/4,10:18:00,8261.88,8261.88,8261.88,8261.88,352000000
2010/10/4,10:19:00,8260.18,8260.18,8260.18,8260.18,378000000
2010/10/4,10:20:00,8257.06,8257.06,8257.06,8257.06,509000000
2010/10/4,10:21:00,8259.80,8259.80,8259.80,8259.80,506000000
2010/10/4,10:22:00,8261.79,8261.79,8261.79,8261.79,399000000
2010/10/4,10:23:00,8261.86,8261.86,8261.86,8261.86,429000000
2010/10/4,10:24:00,8264.14,8264.14,8264.14,8264.14,430000000
2010/10/4,10:25:00,8264.45,8264.45,8264.45,8264.45,443000000
2010/10/4,10:26:00,8266.04,8266.04,8266.04,8266.04,449000000
2010/10/4,10:27:00,8265.39,8265.39,8265.39,8265.39,367000000
2010/10/4,10:28:00,8265.33,8265.33,8265.33,8265.33,394000000
2010/10/4,10:29:00,8266.78,8266.78,8266.78,8266.78,372000000
2010/10/4,10:30:00,8266.92,8266.92,8266.92,8266.92,353000000
2010/10/4,10:31:00,8268.40,8268.40,8268.40,8268.40,350000000
2010/10/4,10:32:00,8267.16,8267.16,8267.16,8267.16,344000000
2010/10/4,10:33:00,8268.49,8268.49,8268.49,8268.49,402000000
2010/10/4,10:34:00,8268.06,8268.06,8268.06,8268.06,389000000
2010/10/4,10:35:00,8267.62,8267.62,8267.62,8267.62,335000000
2010/10/4,10:36:00,8266.59,8266.59,8266.59,8266.59,305000000
2010/10/4,10:37:00,8265.70,8265.70,8265.70,8265.70,324000000
2010/10/4,10:38:00,8266.58,8266.58,8266.58,8266.58,318000000
2010/10/4,10:39:00,8265.95,8265.95,8265.95,8265.95,314000000
2010/10/4,10:40:00,8267.84,8267.84,8267.84,8267.84,364000000
2010/10/4,10:41:00,8268.90,8268.90,8268.90,8268.90,423000000
2010/10/4,10:42:00,8271.18,8271.18,8271.18,8271.18,350000000
2010/10/4,10:43:00,8270.84,8270.84,8270.84,8270.84,316000000
2010/10/4,10:44:00,8270.92,8270.92,8270.92,8270.92,281000000
2010/10/4,10:45:00,8271.07,8271.07,8271.07,8271.07,282000000
2010/10/4,10:46:00,8270.81,8270.81,8270.81,8270.81,303000000
2010/10/4,10:47:00,8272.33,8272.33,8272.33,8272.33,328000000
2010/10/4,10:48:00,8274.15,8274.15,8274.15,8274.15,502000000
2010/10/4,10:49:00,8273.14,8273.14,8273.14,8273.14,606000000
2010/10/4,10:50:00,8277.85,8277.85,8277.85,8277.85,431000000
2010/10/4,10:51:00,8277.59,8277.59,8277.59,8277.59,365000000
2010/10/4,10:52:00,8277.72,8277.72,8277.72,8277.72,425000000
2010/10/4,10:53:00,8277.77,8277.77,8277.77,8277.77,401000000
2010/10/4,10:54:00,8280.93,8280.93,8280.93,8280.93,382000000
2010/10/4,10:55:00,8281.67,8281.67,8281.67,8281.67,343000000
2010/10/4,10:56:00,8280.40,8280.40,8280.40,8280.40,370000000
2010/10/4,10:57:00,8280.77,8280.77,8280.77,8280.77,341000000
2010/10/4,10:58:00,8279.76,8279.76,8279.76,8279.76,316000000
2010/10/4,10:59:00,8279.08,8279.08,8279.08,8279.08,379000000
2010/10/4,11:00:00,8279.34,8279.34,8279.34,8279.34,339000000
2010/10/4,11:01:00,8279.54,8279.54,8279.54,8279.54,262000000
2010/10/4,11:02:00,8276.45,8276.45,8276.45,8276.45,292000000
2010/10/4,11:03:00,8275.90,8275.90,8275.90,8275.90,308000000
2010/10/4,11:04:00,8278.97,8278.97,8278.97,8278.97,326000000
2010/10/4,11:05:00,8275.33,8275.33,8275.33,8275.33,314000000
2010/10/4,11:06:00,8277.15,8277.15,8277.15,8277.15,262000000
2010/10/4,11:07:00,8275.63,8275.63,8275.63,8275.63,296000000
2010/10/4,11:08:00,8275.05,8275.05,8275.05,8275.05,305000000
2010/10/4,11:09:00,8275.95,8275.95,8275.95,8275.95,277000000
2010/10/4,11:10:00,8274.82,8274.82,8274.82,8274.82,254000000
2010/10/4,11:11:00,8274.91,8274.91,8274.91,8274.91,243000000
2010/10/4,11:12:00,8277.40,8277.40,8277.40,8277.40,276000000
2010/10/4,11:13:00,8274.48,8274.48,8274.48,8274.48,314000000
2010/10/4,11:14:00,8274.93,8274.93,8274.93,8274.93,255000000
2010/10/4,11:15:00,8275.73,8275.73,8275.73,8275.73,237000000
2010/10/4,11:16:00,8277.02,8277.02,8277.02,8277.02,233000000
2010/10/4,11:17:00,8277.66,8277.66,8277.66,8277.66,258000000
2010/10/4,11:18:00,8277.07,8277.07,8277.07,8277.07,442000000
2010/10/4,11:19:00,8278.27,8278.27,8278.27,8278.27,283000000
2010/10/4,11:20:00,8275.00,8275.00,8275.00,8275.00,380000000
2010/10/4,11:21:00,8273.63,8273.63,8273.63,8273.63,302000000
2010/10/4,11:22:00,8274.61,8274.61,8274.61,8274.61,306000000
2010/10/4,11:23:00,8276.13,8276.13,8276.13,8276.13,338000000
2010/10/4,11:24:00,8275.23,8275.23,8275.23,8275.23,413000000
2010/10/4,11:25:00,8275.75,8275.75,8275.75,8275.75,397000000
2010/10/4,11:26:00,8274.55,8274.55,8274.55,8274.55,348000000
2010/10/4,11:27:00,8273.77,8273.77,8273.77,8273.77,376000000
2010/10/4,11:28:00,8273.88,8273.88,8273.88,8273.88,378000000
2010/10/4,11:29:00,8273.95,8273.95,8273.95,8273.95,328000000
2010/10/4,11:30:00,8274.11,8274.11,8274.11,8274.11,313000000
2010/10/4,11:31:00,8275.96,8275.96,8275.96,8275.96,293000000
2010/10/4,11:32:00,8275.12,8275.12,8275.12,8275.12,308000000
2010/10/4,11:33:00,8272.63,8272.63,8272.63,8272.63,290000000
2010/10/4,11:34:00,8272.53,8272.53,8272.53,8272.53,312000000
2010/10/4,11:35:00,8273.38,8273.38,8273.38,8273.38,370000000
2010/10/4,11:36:00,8273.51,8273.51,8273.51,8273.51,271000000
2010/10/4,11:37:00,8271.39,8271.39,8271.39,8271.39,429000000
2010/10/4,11:38:00,8271.05,8271.05,8271.05,8271.05,360000000
2010/10/4,11:39:00,8270.89,8270.89,8270.89,8270.89,280000000
2010/10/4,11:40:00,8269.67,8269.67,8269.67,8269.67,318000000
2010/10/4,11:41:00,8270.76,8270.76,8270.76,8270.76,309000000
2010/10/4,11:42:00,8271.68,8271.68,8271.68,8271.68,304000000
2010/10/4,11:43:00,8269.13,8269.13,8269.13,8269.13,313000000
2010/10/4,11:44:00,8270.81,8270.81,8270.81,8270.81,293000000
2010/10/4,11:45:00,8271.19,8271.19,8271.19,8271.19,295000000
2010/10/4,11:46:00,8270.03,8270.03,8270.03,8270.03,336000000
2010/10/4,11:47:00,8270.08,8270.08,8270.08,8270.08,318000000
2010/10/4,11:48:00,8269.84,8269.84,8269.84,8269.84,290000000
2010/10/4,11:49:00,8271.65,8271.65,8271.65,8271.65,298000000
2010/10/4,11:50:00,8271.36,8271.36,8271.36,8271.36,292000000
2010/10/4,11:51:00,8271.40,8271.40,8271.40,8271.40,265000000
2010/10/4,11:52:00,8271.20,8271.20,8271.20,8271.20,248000000
2010/10/4,11:53:00,8271.49,8271.49,8271.49,8271.49,252000000
2010/10/4,11:54:00,8273.42,8273.42,8273.42,8273.42,288000000
2010/10/4,11:55:00,8274.59,8274.59,8274.59,8274.59,289000000
2010/10/4,11:56:00,8270.68,8270.68,8270.68,8270.68,294000000
2010/10/4,11:57:00,8270.91,8270.91,8270.91,8270.91,321000000
2010/10/4,11:58:00,8271.51,8271.51,8271.51,8271.51,494000000
2010/10/4,11:59:00,8267.07,8267.07,8267.07,8267.07,459000000
2010/10/4,12:00:00,8267.51,8267.51,8267.51,8267.51,473000000
2010/10/4,12:01:00,8266.02,8266.02,8266.02,8266.02,399000000
2010/10/4,12:02:00,8266.76,8266.76,8266.76,8266.76,411000000
2010/10/4,12:03:00,8263.24,8263.24,8263.24,8263.24,401000000
2010/10/4,12:04:00,8263.22,8263.22,8263.22,8263.22,391000000
2010/10/4,12:05:00,8265.52,8265.52,8265.52,8265.52,322000000
2010/10/4,12:06:00,8267.30,8267.30,8267.30,8267.30,348000000
2010/10/4,12:07:00,8264.56,8264.56,8264.56,8264.56,342000000
2010/10/4,12:08:00,8263.94,8263.94,8263.94,8263.94,318000000
2010/10/4,12:09:00,8266.91,8266.91,8266.91,8266.91,313000000
2010/10/4,12:10:00,8266.57,8266.57,8266.57,8266.57,378000000
2010/10/4,12:11:00,8267.87,8267.87,8267.87,8267.87,371000000
2010/10/4,12:12:00,8267.66,8267.66,8267.66,8267.66,378000000
2010/10/4,12:13:00,8268.90,8268.90,8268.90,8268.90,418000000
2010/10/4,12:14:00,8269.09,8269.09,8269.09,8269.09,384000000
2010/10/4,12:15:00,8269.06,8269.06,8269.06,8269.06,390000000
2010/10/4,12:16:00,8265.80,8265.80,8265.80,8265.80,372000000
2010/10/4,12:17:00,8266.31,8266.31,8266.31,8266.31,360000000
2010/10/4,12:18:00,8265.01,8265.01,8265.01,8265.01,396000000
2010/10/4,12:19:00,8264.59,8264.59,8264.59,8264.59,391000000
2010/10/4,12:20:00,8263.52,8263.52,8263.52,8263.52,302000000
2010/10/4,12:21:00,8264.19,8264.19,8264.19,8264.19,337000000
2010/10/4,12:22:00,8262.48,8262.48,8262.48,8262.48,325000000
2010/10/4,12:23:00,8264.67,8264.67,8264.67,8264.67,381000000
2010/10/4,12:24:00,8264.35,8264.35,8264.35,8264.35,395000000
2010/10/4,12:25:00,8264.34,8264.34,8264.34,8264.34,402000000
2010/10/4,12:26:00,8263.75,8263.75,8263.75,8263.75,338000000
2010/10/4,12:27:00,8266.21,8266.21,8266.21,8266.21,391000000
2010/10/4,12:28:00,8265.43,8265.43,8265.43,8265.43,501000000
2010/10/4,12:29:00,8268.12,8268.12,8268.12,8268.12,526000000
2010/10/4,12:30:00,8270.35,8270.35,8270.35,8270.35,439000000
2010/10/4,12:31:00,8271.99,8271.99,8271.99,8271.99,360000000
2010/10/4,12:32:00,8271.33,8271.33,8271.33,8271.33,309000000
2010/10/4,12:33:00,8272.46,8272.46,8272.46,8272.46,314000000
2010/10/4,12:34:00,8273.32,8273.32,8273.32,8273.32,297000000
2010/10/4,12:35:00,8269.98,8269.98,8269.98,8269.98,283000000
2010/10/4,12:36:00,8270.69,8270.69,8270.69,8270.69,288000000
2010/10/4,12:37:00,8273.17,8273.17,8273.17,8273.17,236000000
2010/10/4,12:38:00,8269.33,8269.33,8269.33,8269.33,261000000
2010/10/4,12:39:00,8273.18,8273.18,8273.18,8273.18,307000000
2010/10/4,12:40:00,8268.72,8268.72,8268.72,8268.72,318000000
2010/10/4,12:41:00,8268.16,8268.16,8268.16,8268.16,436000000
2010/10/4,12:42:00,8267.17,8267.17,8267.17,8267.17,499000000
2010/10/4,12:43:00,8269.53,8269.53,8269.53,8269.53,370000000
2010/10/4,12:44:00,8265.92,8265.92,8265.92,8265.92,332000000
2010/10/4,12:45:00,8265.72,8265.72,8265.72,8265.72,369000000
2010/10/4,12:46:00,8264.61,8264.61,8264.61,8264.61,419000000
2010/10/4,12:47:00,8261.67,8261.67,8261.67,8261.67,455000000
2010/10/4,12:48:00,8260.88,8260.88,8260.88,8260.88,411000000
2010/10/4,12:49:00,8257.17,8257.17,8257.17,8257.17,565000000
2010/10/4,12:50:00,8256.39,8256.39,8256.39,8256.39,588000000
2010/10/4,12:51:00,8254.96,8254.96,8254.96,8254.96,539000000
2010/10/4,12:52:00,8253.16,8253.16,8253.16,8253.16,485000000
2010/10/4,12:53:00,8251.76,8251.76,8251.76,8251.76,678000000
2010/10/4,12:54:00,8247.69,8247.69,8247.69,8247.69,659000000
2010/10/4,12:55:00,8249.87,8249.87,8249.87,8249.87,688000000
2010/10/4,12:56:00,8249.84,8249.84,8249.84,8249.84,614000000
2010/10/4,12:57:00,8249.92,8249.92,8249.92,8249.92,532000000
2010/10/4,12:58:00,8251.33,8251.33,8251.33,8251.33,464000000
2010/10/4,12:59:00,8253.77,8253.77,8253.77,8253.77,414000000
2010/10/4,13:00:00,8251.21,8251.21,8251.21,8251.21,372000000
2010/10/4,13:01:00,8252.54,8252.54,8252.54,8252.54,387000000
2010/10/4,13:02:00,8251.12,8251.12,8251.12,8251.12,367000000
2010/10/4,13:03:00,8250.46,8250.46,8250.46,8250.46,326000000
2010/10/4,13:04:00,8252.64,8252.64,8252.64,8252.64,350000000
2010/10/4,13:05:00,8249.19,8249.19,8249.19,8249.19,368000000
2010/10/4,13:06:00,8249.27,8249.27,8249.27,8249.27,334000000
2010/10/4,13:07:00,8247.63,8247.63,8247.63,8247.63,396000000
2010/10/4,13:08:00,8247.09,8247.09,8247.09,8247.09,447000000
2010/10/4,13:09:00,8245.91,8245.91,8245.91,8245.91,550000000
2010/10/4,13:10:00,8242.97,8242.97,8242.97,8242.97,510000000
2010/10/4,13:11:00,8244.86,8244.86,8244.86,8244.86,573000000
2010/10/4,13:12:00,8244.89,8244.89,8244.89,8244.89,538000000
2010/10/4,13:13:00,8244.69,8244.69,8244.69,8244.69,480000000
2010/10/4,13:14:00,8247.42,8247.42,8247.42,8247.42,487000000
2010/10/4,13:15:00,8244.14,8244.14,8244.14,8244.14,449000000
2010/10/4,13:16:00,8245.56,8245.56,8245.56,8245.56,446000000
2010/10/4,13:17:00,8245.55,8245.55,8245.55,8245.55,487000000
2010/10/4,13:18:00,8244.41,8244.41,8244.41,8244.41,453000000
2010/10/4,13:19:00,8241.13,8241.13,8241.13,8241.13,622000000
2010/10/4,13:20:00,8240.93,8240.93,8240.93,8240.93,563000000
2010/10/4,13:21:00,8240.67,8240.67,8240.67,8240.67,620000000
2010/10/4,13:22:00,8244.37,8244.37,8244.37,8244.37,573000000
2010/10/4,13:23:00,8242.59,8242.59,8242.59,8242.59,627000000
2010/10/4,13:24:00,8243.84,8243.84,8243.84,8243.84,649000000
2010/10/4,13:25:00,8246.54,8246.54,8246.54,8246.54,671000000
2010/10/4,13:26:00,8246.54,8246.54,8246.54,8246.54,0
2010/10/4,13:27:00,8246.54,8246.54,8246.54,8246.54,0
2010/10/4,13:28:00,8246.54,8246.54,8246.54,8246.54,0
2010/10/4,13:29:00,8246.54,8246.54,8246.54,8246.54,0
2010/10/4,13:30:00,8246.10,8246.10,8246.10,8246.10,1010032640
2010/10/5,09:01:00,8217.86,8217.86,8217.86,8217.86,3459000064
2010/10/5,09:02:00,8216.71,8216.71,8216.71,8216.71,1021000000
2010/10/5,09:03:00,8210.45,8210.45,8210.45,8210.45,1029000000
2010/10/5,09:04:00,8207.87,8207.87,8207.87,8207.87,977000000
2010/10/5,09:05:00,8206.73,8206.73,8206.73,8206.73,979000000
2010/10/5,09:06:00,8209.31,8209.31,8209.31,8209.31,1164999936
2010/10/5,09:07:00,8205.24,8205.24,8205.24,8205.24,968000000
2010/10/5,09:08:00,8208.36,8208.36,8208.36,8208.36,900000000
2010/10/5,09:09:00,8205.94,8205.94,8205.94,8205.94,900000000
2010/10/5,09:10:00,8212.24,8212.24,8212.24,8212.24,848000000
2010/10/5,09:11:00,8213.90,8213.90,8213.90,8213.90,901000000
2010/10/5,09:12:00,8214.17,8214.17,8214.17,8214.17,888000000
2010/10/5,09:13:00,8213.11,8213.11,8213.11,8213.11,731000000
2010/10/5,09:14:00,8213.81,8213.81,8213.81,8213.81,731000000
2010/10/5,09:15:00,8212.46,8212.46,8212.46,8212.46,596000000
2010/10/5,09:16:00,8212.75,8212.75,8212.75,8212.75,687000000
2010/10/5,09:17:00,8207.66,8207.66,8207.66,8207.66,846000000
2010/10/5,09:18:00,8200.73,8200.73,8200.73,8200.73,727000000
2010/10/5,09:19:00,8193.97,8193.97,8193.97,8193.97,944000000
2010/10/5,09:20:00,8185.32,8185.32,8185.32,8185.32,917000000
2010/10/5,09:21:00,8179.94,8179.94,8179.94,8179.94,954000000
2010/10/5,09:22:00,8175.01,8175.01,8175.01,8175.01,1136999936
2010/10/5,09:23:00,8171.47,8171.47,8171.47,8171.47,862000000
2010/10/5,09:24:00,8167.88,8167.88,8167.88,8167.88,889000000
2010/10/5,09:25:00,8166.68,8166.68,8166.68,8166.68,827000000
2010/10/5,09:26:00,8164.13,8164.13,8164.13,8164.13,804000000
2010/10/5,09:27:00,8164.90,8164.90,8164.90,8164.90,774000000
2010/10/5,09:28:00,8165.60,8165.60,8165.60,8165.60,869000000
2010/10/5,09:29:00,8162.88,8162.88,8162.88,8162.88,711000000
2010/10/5,09:30:00,8163.22,8163.22,8163.22,8163.22,819000000
2010/10/5,09:31:00,8171.58,8171.58,8171.58,8171.58,595000000
2010/10/5,09:32:00,8169.13,8169.13,8169.13,8169.13,568000000
2010/10/5,09:33:00,8174.20,8174.20,8174.20,8174.20,579000000
2010/10/5,09:34:00,8173.69,8173.69,8173.69,8173.69,496000000
2010/10/5,09:35:00,8175.87,8175.87,8175.87,8175.87,540000000
2010/10/5,09:36:00,8173.70,8173.70,8173.70,8173.70,515000000
2010/10/5,09:37:00,8171.33,8171.33,8171.33,8171.33,524000000
2010/10/5,09:38:00,8165.95,8165.95,8165.95,8165.95,575000000
2010/10/5,09:39:00,8164.06,8164.06,8164.06,8164.06,456000000
2010/10/5,09:40:00,8164.87,8164.87,8164.87,8164.87,418000000
2010/10/5,09:41:00,8164.74,8164.74,8164.74,8164.74,452000000
2010/10/5,09:42:00,8165.55,8165.55,8165.55,8165.55,425000000
2010/10/5,09:43:00,8166.24,8166.24,8166.24,8166.24,419000000
2010/10/5,09:44:00,8169.20,8169.20,8169.20,8169.20,448000000
2010/10/5,09:45:00,8168.01,8168.01,8168.01,8168.01,486000000
2010/10/5,09:46:00,8169.30,8169.30,8169.30,8169.30,486000000
2010/10/5,09:47:00,8169.48,8169.48,8169.48,8169.48,462000000
2010/10/5,09:48:00,8171.29,8171.29,8171.29,8171.29,495000000
2010/10/5,09:49:00,8175.54,8175.54,8175.54,8175.54,401000000
2010/10/5,09:50:00,8175.67,8175.67,8175.67,8175.67,479000000
2010/10/5,09:51:00,8178.31,8178.31,8178.31,8178.31,465000000
2010/10/5,09:52:00,8183.49,8183.49,8183.49,8183.49,513000000
2010/10/5,09:53:00,8186.34,8186.34,8186.34,8186.34,454000000
2010/10/5,09:54:00,8187.23,8187.23,8187.23,8187.23,466000000
2010/10/5,09:55:00,8188.42,8188.42,8188.42,8188.42,436000000
2010/10/5,09:56:00,8187.66,8187.66,8187.66,8187.66,402000000
2010/10/5,09:57:00,8188.90,8188.90,8188.90,8188.90,352000000
2010/10/5,09:58:00,8186.42,8186.42,8186.42,8186.42,329000000
2010/10/5,09:59:00,8187.21,8187.21,8187.21,8187.21,450000000
2010/10/5,10:00:00,8185.18,8185.18,8185.18,8185.18,464000000
2010/10/5,10:01:00,8186.06,8186.06,8186.06,8186.06,471000000
2010/10/5,10:02:00,8184.41,8184.41,8184.41,8184.41,385000000
2010/10/5,10:03:00,8185.40,8185.40,8185.40,8185.40,376000000
2010/10/5,10:04:00,8184.54,8184.54,8184.54,8184.54,338000000
2010/10/5,10:05:00,8186.84,8186.84,8186.84,8186.84,302000000
2010/10/5,10:06:00,8185.87,8185.87,8185.87,8185.87,300000000
2010/10/5,10:07:00,8188.51,8188.51,8188.51,8188.51,404000000
2010/10/5,10:08:00,8185.90,8185.90,8185.90,8185.90,351000000
2010/10/5,10:09:00,8185.08,8185.08,8185.08,8185.08,376000000
2010/10/5,10:10:00,8186.19,8186.19,8186.19,8186.19,389000000
2010/10/5,10:11:00,8187.23,8187.23,8187.23,8187.23,387000000
2010/10/5,10:12:00,8187.82,8187.82,8187.82,8187.82,303000000
2010/10/5,10:13:00,8187.99,8187.99,8187.99,8187.99,383000000
2010/10/5,10:14:00,8187.66,8187.66,8187.66,8187.66,409000000
2010/10/5,10:15:00,8188.20,8188.20,8188.20,8188.20,544000000
2010/10/5,10:16:00,8187.03,8187.03,8187.03,8187.03,547000000
2010/10/5,10:17:00,8185.82,8185.82,8185.82,8185.82,524000000
2010/10/5,10:18:00,8185.77,8185.77,8185.77,8185.77,383000000
2010/10/5,10:19:00,8184.80,8184.80,8184.80,8184.80,375000000
2010/10/5,10:20:00,8184.81,8184.81,8184.81,8184.81,409000000
2010/10/5,10:21:00,8185.59,8185.59,8185.59,8185.59,400000000
2010/10/5,10:22:00,8186.05,8186.05,8186.05,8186.05,386000000
2010/10/5,10:23:00,8186.59,8186.59,8186.59,8186.59,396000000
2010/10/5,10:24:00,8185.49,8185.49,8185.49,8185.49,336000000
2010/10/5,10:25:00,8185.13,8185.13,8185.13,8185.13,461000000
2010/10/5,10:26:00,8185.24,8185.24,8185.24,8185.24,397000000
2010/10/5,10:27:00,8187.98,8187.98,8187.98,8187.98,363000000
2010/10/5,10:28:00,8187.94,8187.94,8187.94,8187.94,378000000
2010/10/5,10:29:00,8186.44,8186.44,8186.44,8186.44,364000000
2010/10/5,10:30:00,8187.42,8187.42,8187.42,8187.42,439000000
2010/10/5,10:31:00,8187.40,8187.40,8187.40,8187.40,377000000
2010/10/5,10:32:00,8188.50,8188.50,8188.50,8188.50,338000000
2010/10/5,10:33:00,8187.81,8187.81,8187.81,8187.81,362000000
2010/10/5,10:34:00,8186.05,8186.05,8186.05,8186.05,363000000
2010/10/5,10:35:00,8184.46,8184.46,8184.46,8184.46,372000000
2010/10/5,10:36:00,8183.60,8183.60,8183.60,8183.60,355000000
2010/10/5,10:37:00,8184.20,8184.20,8184.20,8184.20,340000000
2010/10/5,10:38:00,8182.37,8182.37,8182.37,8182.37,431000000
2010/10/5,10:39:00,8179.01,8179.01,8179.01,8179.01,476000000
2010/10/5,10:40:00,8178.85,8178.85,8178.85,8178.85,428000000
2010/10/5,10:41:00,8174.80,8174.80,8174.80,8174.80,422000000
2010/10/5,10:42:00,8174.76,8174.76,8174.76,8174.76,465000000
2010/10/5,10:43:00,8173.09,8173.09,8173.09,8173.09,378000000
2010/10/5,10:44:00,8174.54,8174.54,8174.54,8174.54,370000000
2010/10/5,10:45:00,8175.16,8175.16,8175.16,8175.16,351000000
2010/10/5,10:46:00,8173.79,8173.79,8173.79,8173.79,340000000
2010/10/5,10:47:00,8174.99,8174.99,8174.99,8174.99,313000000
2010/10/5,10:48:00,8176.42,8176.42,8176.42,8176.42,310000000
2010/10/5,10:49:00,8176.57,8176.57,8176.57,8176.57,368000000
2010/10/5,10:50:00,8182.10,8182.10,8182.10,8182.10,362000000
2010/10/5,10:51:00,8188.89,8188.89,8188.89,8188.89,545000000
2010/10/5,10:52:00,8191.99,8191.99,8191.99,8191.99,519000000
2010/10/5,10:53:00,8191.60,8191.60,8191.60,8191.60,460000000
2010/10/5,10:54:00,8193.49,8193.49,8193.49,8193.49,424000000
2010/10/5,10:55:00,8195.79,8195.79,8195.79,8195.79,446000000
2010/10/5,10:56:00,8196.47,8196.47,8196.47,8196.47,373000000
2010/10/5,10:57:00,8195.65,8195.65,8195.65,8195.65,325000000
2010/10/5,10:58:00,8198.64,8198.64,8198.64,8198.64,285000000
2010/10/5,10:59:00,8198.18,8198.18,8198.18,8198.18,363000000
2010/10/5,11:00:00,8198.88,8198.88,8198.88,8198.88,252000000
2010/10/5,11:01:00,8198.35,8198.35,8198.35,8198.35,277000000
2010/10/5,11:02:00,8199.66,8199.66,8199.66,8199.66,283000000
2010/10/5,11:03:00,8197.49,8197.49,8197.49,8197.49,272000000
2010/10/5,11:04:00,8199.44,8199.44,8199.44,8199.44,236000000
2010/10/5,11:05:00,8195.70,8195.70,8195.70,8195.70,301000000
2010/10/5,11:06:00,8194.30,8194.30,8194.30,8194.30,237000000
2010/10/5,11:07:00,8194.39,8194.39,8194.39,8194.39,235000000
2010/10/5,11:08:00,8194.21,8194.21,8194.21,8194.21,193000000
2010/10/5,11:09:00,8193.50,8193.50,8193.50,8193.50,201000000
2010/10/5,11:10:00,8193.59,8193.59,8193.59,8193.59,189000000
2010/10/5,11:11:00,8193.18,8193.18,8193.18,8193.18,187000000
2010/10/5,11:12:00,8192.73,8192.73,8192.73,8192.73,209000000
2010/10/5,11:13:00,8191.11,8191.11,8191.11,8191.11,214000000
2010/10/5,11:14:00,8190.32,8190.32,8190.32,8190.32,238000000
2010/10/5,11:15:00,8190.71,8190.71,8190.71,8190.71,205000000
2010/10/5,11:16:00,8191.37,8191.37,8191.37,8191.37,237000000
2010/10/5,11:17:00,8189.56,8189.56,8189.56,8189.56,234000000
2010/10/5,11:18:00,8190.23,8190.23,8190.23,8190.23,239000000
2010/10/5,11:19:00,8191.44,8191.44,8191.44,8191.44,313000000
2010/10/5,11:20:00,8192.50,8192.50,8192.50,8192.50,200000000
2010/10/5,11:21:00,8189.76,8189.76,8189.76,8189.76,203000000
2010/10/5,11:22:00,8190.82,8190.82,8190.82,8190.82,190000000
2010/10/5,11:23:00,8189.97,8189.97,8189.97,8189.97,216000000
2010/10/5,11:24:00,8189.27,8189.27,8189.27,8189.27,240000000
2010/10/5,11:25:00,8188.77,8188.77,8188.77,8188.77,255000000
2010/10/5,11:26:00,8187.56,8187.56,8187.56,8187.56,239000000
2010/10/5,11:27:00,8189.98,8189.98,8189.98,8189.98,301000000
2010/10/5,11:28:00,8187.94,8187.94,8187.94,8187.94,198000000
2010/10/5,11:29:00,8187.70,8187.70,8187.70,8187.70,193000000
2010/10/5,11:30:00,8188.56,8188.56,8188.56,8188.56,224000000
2010/10/5,11:31:00,8187.44,8187.44,8187.44,8187.44,241000000
2010/10/5,11:32:00,8187.77,8187.77,8187.77,8187.77,314000000
2010/10/5,11:33:00,8186.03,8186.03,8186.03,8186.03,289000000
2010/10/5,11:34:00,8186.22,8186.22,8186.22,8186.22,278000000
2010/10/5,11:35:00,8185.78,8185.78,8185.78,8185.78,335000000
2010/10/5,11:36:00,8185.15,8185.15,8185.15,8185.15,234000000
2010/10/5,11:37:00,8185.94,8185.94,8185.94,8185.94,259000000
2010/10/5,11:38:00,8185.55,8185.55,8185.55,8185.55,288000000
2010/10/5,11:39:00,8184.90,8184.90,8184.90,8184.90,292000000
2010/10/5,11:40:00,8185.79,8185.79,8185.79,8185.79,267000000
2010/10/5,11:41:00,8185.11,8185.11,8185.11,8185.11,298000000
2010/10/5,11:42:00,8185.12,8185.12,8185.12,8185.12,277000000
2010/10/5,11:43:00,8187.42,8187.42,8187.42,8187.42,262000000
2010/10/5,11:44:00,8186.53,8186.53,8186.53,8186.53,236000000
2010/10/5,11:45:00,8187.48,8187.48,8187.48,8187.48,244000000
2010/10/5,11:46:00,8187.77,8187.77,8187.77,8187.77,191000000
2010/10/5,11:47:00,8189.21,8189.21,8189.21,8189.21,257000000
2010/10/5,11:48:00,8186.05,8186.05,8186.05,8186.05,270000000
2010/10/5,11:49:00,8187.94,8187.94,8187.94,8187.94,262000000
2010/10/5,11:50:00,8187.24,8187.24,8187.24,8187.24,312000000
2010/10/5,11:51:00,8189.01,8189.01,8189.01,8189.01,231000000
2010/10/5,11:52:00,8189.62,8189.62,8189.62,8189.62,223000000
2010/10/5,11:53:00,8188.15,8188.15,8188.15,8188.15,193000000
2010/10/5,11:54:00,8189.23,8189.23,8189.23,8189.23,211000000
2010/10/5,11:55:00,8187.25,8187.25,8187.25,8187.25,246000000
2010/10/5,11:56:00,8188.26,8188.26,8188.26,8188.26,239000000
2010/10/5,11:57:00,8190.82,8190.82,8190.82,8190.82,193000000
2010/10/5,11:58:00,8186.62,8186.62,8186.62,8186.62,190000000
2010/10/5,11:59:00,8186.09,8186.09,8186.09,8186.09,241000000
2010/10/5,12:00:00,8184.88,8184.88,8184.88,8184.88,221000000
2010/10/5,12:01:00,8188.11,8188.11,8188.11,8188.11,256000000
2010/10/5,12:02:00,8185.63,8185.63,8185.63,8185.63,203000000
2010/10/5,12:03:00,8182.24,8182.24,8182.24,8182.24,233000000
2010/10/5,12:04:00,8181.41,8181.41,8181.41,8181.41,280000000
2010/10/5,12:05:00,8180.42,8180.42,8180.42,8180.42,335000000
2010/10/5,12:06:00,8177.31,8177.31,8177.31,8177.31,295000000
2010/10/5,12:07:00,8176.98,8176.98,8176.98,8176.98,329000000
2010/10/5,12:08:00,8174.51,8174.51,8174.51,8174.51,342000000
2010/10/5,12:09:00,8172.32,8172.32,8172.32,8172.32,352000000
2010/10/5,12:10:00,8173.26,8173.26,8173.26,8173.26,405000000
2010/10/5,12:11:00,8169.40,8169.40,8169.40,8169.40,316000000
2010/10/5,12:12:00,8171.77,8171.77,8171.77,8171.77,285000000
2010/10/5,12:13:00,8173.48,8173.48,8173.48,8173.48,329000000
2010/10/5,12:14:00,8171.44,8171.44,8171.44,8171.44,247000000
2010/10/5,12:15:00,8174.04,8174.04,8174.04,8174.04,301000000
2010/10/5,12:16:00,8173.63,8173.63,8173.63,8173.63,213000000
2010/10/5,12:17:00,8172.70,8172.70,8172.70,8172.70,243000000
2010/10/5,12:18:00,8172.96,8172.96,8172.96,8172.96,232000000
2010/10/5,12:19:00,8173.31,8173.31,8173.31,8173.31,267000000
2010/10/5,12:20:00,8171.08,8171.08,8171.08,8171.08,216000000
2010/10/5,12:21:00,8173.61,8173.61,8173.61,8173.61,236000000
2010/10/5,12:22:00,8172.45,8172.45,8172.45,8172.45,247000000
2010/10/5,12:23:00,8172.84,8172.84,8172.84,8172.84,220000000
2010/10/5,12:24:00,8171.88,8171.88,8171.88,8171.88,231000000
2010/10/5,12:25:00,8172.40,8172.40,8172.40,8172.40,193000000
2010/10/5,12:26:00,8172.24,8172.24,8172.24,8172.24,225000000
2010/10/5,12:27:00,8172.10,8172.10,8172.10,8172.10,248000000
2010/10/5,12:28:00,8171.11,8171.11,8171.11,8171.11,221000000
2010/10/5,12:29:00,8169.29,8169.29,8169.29,8169.29,304000000
2010/10/5,12:30:00,8170.20,8170.20,8170.20,8170.20,278000000
2010/10/5,12:31:00,8170.46,8170.46,8170.46,8170.46,313000000
2010/10/5,12:32:00,8168.31,8168.31,8168.31,8168.31,287000000
2010/10/5,12:33:00,8169.69,8169.69,8169.69,8169.69,225000000
2010/10/5,12:34:00,8165.43,8165.43,8165.43,8165.43,243000000
2010/10/5,12:35:00,8164.62,8164.62,8164.62,8164.62,309000000
2010/10/5,12:36:00,8164.37,8164.37,8164.37,8164.37,329000000
2010/10/5,12:37:00,8161.26,8161.26,8161.26,8161.26,625000000
2010/10/5,12:38:00,8158.10,8158.10,8158.10,8158.10,629000000
2010/10/5,12:39:00,8155.30,8155.30,8155.30,8155.30,700000000
2010/10/5,12:40:00,8157.08,8157.08,8157.08,8157.08,753000000
2010/10/5,12:41:00,8156.99,8156.99,8156.99,8156.99,527000000
2010/10/5,12:42:00,8156.59,8156.59,8156.59,8156.59,363000000
2010/10/5,12:43:00,8160.19,8160.19,8160.19,8160.19,469000000
2010/10/5,12:44:00,8163.03,8163.03,8163.03,8163.03,303000000
2010/10/5,12:45:00,8163.26,8163.26,8163.26,8163.26,377000000
2010/10/5,12:46:00,8168.36,8168.36,8168.36,8168.36,484000000
2010/10/5,12:47:00,8171.56,8171.56,8171.56,8171.56,315000000
2010/10/5,12:48:00,8171.24,8171.24,8171.24,8171.24,248000000
2010/10/5,12:49:00,8172.96,8172.96,8172.96,8172.96,221000000
2010/10/5,12:50:00,8170.53,8170.53,8170.53,8170.53,223000000
2010/10/5,12:51:00,8172.37,8172.37,8172.37,8172.37,193000000
2010/10/5,12:52:00,8173.29,8173.29,8173.29,8173.29,245000000
2010/10/5,12:53:00,8170.63,8170.63,8170.63,8170.63,197000000
2010/10/5,12:54:00,8171.02,8171.02,8171.02,8171.02,209000000
2010/10/5,12:55:00,8171.28,8171.28,8171.28,8171.28,280000000
2010/10/5,12:56:00,8172.57,8172.57,8172.57,8172.57,250000000
2010/10/5,12:57:00,8172.55,8172.55,8172.55,8172.55,248000000
2010/10/5,12:58:00,8174.38,8174.38,8174.38,8174.38,216000000
2010/10/5,12:59:00,8173.64,8173.64,8173.64,8173.64,325000000
2010/10/5,13:00:00,8175.79,8175.79,8175.79,8175.79,282000000
2010/10/5,13:01:00,8176.17,8176.17,8176.17,8176.17,255000000
2010/10/5,13:02:00,8177.82,8177.82,8177.82,8177.82,307000000
2010/10/5,13:03:00,8178.79,8178.79,8178.79,8178.79,352000000
2010/10/5,13:04:00,8181.45,8181.45,8181.45,8181.45,365000000
2010/10/5,13:05:00,8182.08,8182.08,8182.08,8182.08,407000000
2010/10/5,13:06:00,8183.61,8183.61,8183.61,8183.61,335000000
2010/10/5,13:07:00,8184.91,8184.91,8184.91,8184.91,416000000
2010/10/5,13:08:00,8185.44,8185.44,8185.44,8185.44,368000000
2010/10/5,13:09:00,8186.76,8186.76,8186.76,8186.76,371000000
2010/10/5,13:10:00,8187.36,8187.36,8187.36,8187.36,401000000
2010/10/5,13:11:00,8186.28,8186.28,8186.28,8186.28,445000000
2010/10/5,13:12:00,8185.85,8185.85,8185.85,8185.85,422000000
2010/10/5,13:13:00,8185.71,8185.71,8185.71,8185.71,411000000
2010/10/5,13:14:00,8182.82,8182.82,8182.82,8182.82,362000000
2010/10/5,13:15:00,8183.63,8183.63,8183.63,8183.63,416000000
2010/10/5,13:16:00,8183.18,8183.18,8183.18,8183.18,466000000
2010/10/5,13:17:00,8183.39,8183.39,8183.39,8183.39,500000000
2010/10/5,13:18:00,8184.71,8184.71,8184.71,8184.71,433000000
2010/10/5,13:19:00,8187.53,8187.53,8187.53,8187.53,501000000
2010/10/5,13:20:00,8191.30,8191.30,8191.30,8191.30,621000000
2010/10/5,13:21:00,8192.61,8192.61,8192.61,8192.61,591000000
2010/10/5,13:22:00,8191.40,8191.40,8191.40,8191.40,641000000
2010/10/5,13:23:00,8191.57,8191.57,8191.57,8191.57,680000000
2010/10/5,13:24:00,8193.22,8193.22,8193.22,8193.22,640000000
2010/10/5,13:25:00,8195.67,8195.67,8195.67,8195.67,693000000
2010/10/5,13:26:00,8195.67,8195.67,8195.67,8195.67,0
2010/10/5,13:27:00,8195.67,8195.67,8195.67,8195.67,0
2010/10/5,13:28:00,8195.67,8195.67,8195.67,8195.67,0
2010/10/5,13:29:00,8195.67,8195.67,8195.67,8195.67,0
2010/10/5,13:30:00,8200.43,8200.43,8200.43,8200.43,1224032768
2010/10/6,09:01:00,8296.23,8296.23,8296.23,8296.23,319032832
2010/10/6,09:02:00,8295.38,8295.38,8295.38,8295.38,1692999936
2010/10/6,09:03:00,8291.38,8291.38,8291.38,8291.38,1484999936
2010/10/6,09:04:00,8286.57,8286.57,8286.57,8286.57,1351000064
2010/10/6,09:05:00,8286.31,8286.31,8286.31,8286.31,1150000000
2010/10/6,09:06:00,8290.94,8290.94,8290.94,8290.94,1292999936
2010/10/6,09:07:00,8297.25,8297.25,8297.25,8297.25,1400000000
2010/10/6,09:08:00,8301.39,8301.39,8301.39,8301.39,1350000000
2010/10/6,09:09:00,8297.93,8297.93,8297.93,8297.93,1258000000
2010/10/6,09:10:00,8297.05,8297.05,8297.05,8297.05,1100999936
2010/10/6,09:11:00,8295.06,8295.06,8295.06,8295.06,1183000064
2010/10/6,09:12:00,8293.56,8293.56,8293.56,8293.56,886000000
2010/10/6,09:13:00,8291.58,8291.58,8291.58,8291.58,938000000
2010/10/6,09:14:00,8289.34,8289.34,8289.34,8289.34,858000000
2010/10/6,09:15:00,8287.89,8287.89,8287.89,8287.89,757000000
2010/10/6,09:16:00,8286.91,8286.91,8286.91,8286.91,739000000
2010/10/6,09:17:00,8282.85,8282.85,8282.85,8282.85,733000000
2010/10/6,09:18:00,8286.52,8286.52,8286.52,8286.52,767000000
2010/10/6,09:19:00,8285.02,8285.02,8285.02,8285.02,848000000
2010/10/6,09:20:00,8284.83,8284.83,8284.83,8284.83,885000000
2010/10/6,09:21:00,8285.18,8285.18,8285.18,8285.18,904000000
2010/10/6,09:22:00,8284.11,8284.11,8284.11,8284.11,928000000
2010/10/6,09:23:00,8284.75,8284.75,8284.75,8284.75,799000000
2010/10/6,09:24:00,8284.39,8284.39,8284.39,8284.39,827000000
2010/10/6,09:25:00,8283.04,8283.04,8283.04,8283.04,804000000
2010/10/6,09:26:00,8280.48,8280.48,8280.48,8280.48,763000000
2010/10/6,09:27:00,8281.36,8281.36,8281.36,8281.36,685000000
2010/10/6,09:28:00,8283.25,8283.25,8283.25,8283.25,681000000
2010/10/6,09:29:00,8286.94,8286.94,8286.94,8286.94,933000000
2010/10/6,09:30:00,8287.79,8287.79,8287.79,8287.79,826000000
2010/10/6,09:31:00,8292.16,8292.16,8292.16,8292.16,946000000
2010/10/6,09:32:00,8290.13,8290.13,8290.13,8290.13,754000000
2010/10/6,09:33:00,8289.68,8289.68,8289.68,8289.68,725000000
2010/10/6,09:34:00,8288.14,8288.14,8288.14,8288.14,767000000
2010/10/6,09:35:00,8286.47,8286.47,8286.47,8286.47,793000000
2010/10/6,09:36:00,8285.61,8285.61,8285.61,8285.61,803000000
2010/10/6,09:37:00,8284.52,8284.52,8284.52,8284.52,733000000
2010/10/6,09:38:00,8284.67,8284.67,8284.67,8284.67,725000000
2010/10/6,09:39:00,8283.59,8283.59,8283.59,8283.59,658000000
2010/10/6,09:40:00,8284.00,8284.00,8284.00,8284.00,709000000
2010/10/6,09:41:00,8283.38,8283.38,8283.38,8283.38,682000000
2010/10/6,09:42:00,8281.52,8281.52,8281.52,8281.52,564000000
2010/10/6,09:43:00,8278.85,8278.85,8278.85,8278.85,574000000
2010/10/6,09:44:00,8276.89,8276.89,8276.89,8276.89,609000000
2010/10/6,09:45:00,8273.93,8273.93,8273.93,8273.93,663000000
2010/10/6,09:46:00,8270.68,8270.68,8270.68,8270.68,639000000
2010/10/6,09:47:00,8268.65,8268.65,8268.65,8268.65,681000000
2010/10/6,09:48:00,8270.81,8270.81,8270.81,8270.81,708000000
2010/10/6,09:49:00,8277.13,8277.13,8277.13,8277.13,721000000
2010/10/6,09:50:00,8276.48,8276.48,8276.48,8276.48,635000000
2010/10/6,09:51:00,8278.70,8278.70,8278.70,8278.70,469000000
2010/10/6,09:52:00,8275.73,8275.73,8275.73,8275.73,428000000
2010/10/6,09:53:00,8275.02,8275.02,8275.02,8275.02,447000000
2010/10/6,09:54:00,8274.38,8274.38,8274.38,8274.38,436000000
2010/10/6,09:55:00,8272.39,8272.39,8272.39,8272.39,410000000
2010/10/6,09:56:00,8273.80,8273.80,8273.80,8273.80,462000000
2010/10/6,09:57:00,8274.74,8274.74,8274.74,8274.74,534000000
2010/10/6,09:58:00,8280.07,8280.07,8280.07,8280.07,674000000
2010/10/6,09:59:00,8277.32,8277.32,8277.32,8277.32,747000000
2010/10/6,10:00:00,8279.72,8279.72,8279.72,8279.72,607000000
2010/10/6,10:01:00,8278.90,8278.90,8278.90,8278.90,556000000
2010/10/6,10:02:00,8280.80,8280.80,8280.80,8280.80,549000000
2010/10/6,10:03:00,8279.70,8279.70,8279.70,8279.70,505000000
2010/10/6,10:04:00,8279.19,8279.19,8279.19,8279.19,612000000
2010/10/6,10:05:00,8280.66,8280.66,8280.66,8280.66,480000000
2010/10/6,10:06:00,8279.51,8279.51,8279.51,8279.51,496000000
2010/10/6,10:07:00,8281.54,8281.54,8281.54,8281.54,547000000
2010/10/6,10:08:00,8280.74,8280.74,8280.74,8280.74,579000000
2010/10/6,10:09:00,8282.60,8282.60,8282.60,8282.60,584000000
2010/10/6,10:10:00,8281.31,8281.31,8281.31,8281.31,639000000
2010/10/6,10:11:00,8281.57,8281.57,8281.57,8281.57,514000000
2010/10/6,10:12:00,8282.92,8282.92,8282.92,8282.92,483000000
2010/10/6,10:13:00,8282.12,8282.12,8282.12,8282.12,573000000
2010/10/6,10:14:00,8282.16,8282.16,8282.16,8282.16,546000000
2010/10/6,10:15:00,8280.82,8280.82,8280.82,8280.82,499000000
2010/10/6,10:16:00,8280.57,8280.57,8280.57,8280.57,384000000
2010/10/6,10:17:00,8277.40,8277.40,8277.40,8277.40,435000000
2010/10/6,10:18:00,8277.31,8277.31,8277.31,8277.31,498000000
2010/10/6,10:19:00,8275.36,8275.36,8275.36,8275.36,424000000
2010/10/6,10:20:00,8275.97,8275.97,8275.97,8275.97,519000000
2010/10/6,10:21:00,8276.58,8276.58,8276.58,8276.58,425000000
2010/10/6,10:22:00,8273.61,8273.61,8273.61,8273.61,474000000
2010/10/6,10:23:00,8276.66,8276.66,8276.66,8276.66,544000000
2010/10/6,10:24:00,8273.66,8273.66,8273.66,8273.66,546000000
2010/10/6,10:25:00,8273.42,8273.42,8273.42,8273.42,466000000
2010/10/6,10:26:00,8276.05,8276.05,8276.05,8276.05,431000000
2010/10/6,10:27:00,8277.72,8277.72,8277.72,8277.72,472000000
2010/10/6,10:28:00,8277.14,8277.14,8277.14,8277.14,416000000
2010/10/6,10:29:00,8282.22,8282.22,8282.22,8282.22,493000000
2010/10/6,10:30:00,8280.00,8280.00,8280.00,8280.00,466000000
2010/10/6,10:31:00,8279.37,8279.37,8279.37,8279.37,432000000
2010/10/6,10:32:00,8280.53,8280.53,8280.53,8280.53,493000000
2010/10/6,10:33:00,8278.59,8278.59,8278.59,8278.59,393000000
2010/10/6,10:34:00,8281.45,8281.45,8281.45,8281.45,443000000
2010/10/6,10:35:00,8282.31,8282.31,8282.31,8282.31,478000000
2010/10/6,10:36:00,8280.51,8280.51,8280.51,8280.51,415000000
2010/10/6,10:37:00,8282.46,8282.46,8282.46,8282.46,428000000
2010/10/6,10:38:00,8282.43,8282.43,8282.43,8282.43,466000000
2010/10/6,10:39:00,8279.70,8279.70,8279.70,8279.70,389000000
2010/10/6,10:40:00,8282.93,8282.93,8282.93,8282.93,403000000
2010/10/6,10:41:00,8281.49,8281.49,8281.49,8281.49,425000000
2010/10/6,10:42:00,8282.36,8282.36,8282.36,8282.36,371000000
2010/10/6,10:43:00,8282.41,8282.41,8282.41,8282.41,353000000
2010/10/6,10:44:00,8282.82,8282.82,8282.82,8282.82,428000000
2010/10/6,10:45:00,8279.85,8279.85,8279.85,8279.85,491000000
2010/10/6,10:46:00,8278.44,8278.44,8278.44,8278.44,543000000
2010/10/6,10:47:00,8278.59,8278.59,8278.59,8278.59,438000000
2010/10/6,10:48:00,8279.03,8279.03,8279.03,8279.03,431000000
2010/10/6,10:49:00,8278.30,8278.30,8278.30,8278.30,396000000
2010/10/6,10:50:00,8279.07,8279.07,8279.07,8279.07,392000000
2010/10/6,10:51:00,8280.73,8280.73,8280.73,8280.73,511000000
2010/10/6,10:52:00,8280.40,8280.40,8280.40,8280.40,396000000
2010/10/6,10:53:00,8285.65,8285.65,8285.65,8285.65,524000000
2010/10/6,10:54:00,8286.43,8286.43,8286.43,8286.43,479000000
2010/10/6,10:55:00,8289.67,8289.67,8289.67,8289.67,565000000
2010/10/6,10:56:00,8293.67,8293.67,8293.67,8293.67,857000000
2010/10/6,10:57:00,8297.14,8297.14,8297.14,8297.14,661000000
2010/10/6,10:58:00,8294.80,8294.80,8294.80,8294.80,616000000
2010/10/6,10:59:00,8296.88,8296.88,8296.88,8296.88,631000000
2010/10/6,11:00:00,8293.39,8293.39,8293.39,8293.39,524000000
2010/10/6,11:01:00,8294.60,8294.60,8294.60,8294.60,466000000
2010/10/6,11:02:00,8293.83,8293.83,8293.83,8293.83,415000000
2010/10/6,11:03:00,8293.16,8293.16,8293.16,8293.16,384000000
2010/10/6,11:04:00,8291.30,8291.30,8291.30,8291.30,411000000
2010/10/6,11:05:00,8291.77,8291.77,8291.77,8291.77,340000000
2010/10/6,11:06:00,8288.26,8288.26,8288.26,8288.26,372000000
2010/10/6,11:07:00,8290.66,8290.66,8290.66,8290.66,344000000
2010/10/6,11:08:00,8287.11,8287.11,8287.11,8287.11,385000000
2010/10/6,11:09:00,8288.16,8288.16,8288.16,8288.16,403000000
2010/10/6,11:10:00,8287.30,8287.30,8287.30,8287.30,406000000
2010/10/6,11:11:00,8283.90,8283.90,8283.90,8283.90,353000000
2010/10/6,11:12:00,8284.99,8284.99,8284.99,8284.99,465000000
2010/10/6,11:13:00,8286.70,8286.70,8286.70,8286.70,391000000
2010/10/6,11:14:00,8285.60,8285.60,8285.60,8285.60,374000000
2010/10/6,11:15:00,8285.51,8285.51,8285.51,8285.51,350000000
2010/10/6,11:16:00,8284.08,8284.08,8284.08,8284.08,418000000
2010/10/6,11:17:00,8283.84,8283.84,8283.84,8283.84,380000000
2010/10/6,11:18:00,8283.01,8283.01,8283.01,8283.01,371000000
2010/10/6,11:19:00,8283.75,8283.75,8283.75,8283.75,396000000
2010/10/6,11:20:00,8283.95,8283.95,8283.95,8283.95,352000000
2010/10/6,11:21:00,8282.20,8282.20,8282.20,8282.20,374000000
2010/10/6,11:22:00,8282.55,8282.55,8282.55,8282.55,380000000
2010/10/6,11:23:00,8282.79,8282.79,8282.79,8282.79,379000000
2010/10/6,11:24:00,8282.59,8282.59,8282.59,8282.59,406000000
2010/10/6,11:25:00,8283.02,8283.02,8283.02,8283.02,369000000
2010/10/6,11:26:00,8281.40,8281.40,8281.40,8281.40,350000000
2010/10/6,11:27:00,8282.38,8282.38,8282.38,8282.38,337000000
2010/10/6,11:28:00,8283.51,8283.51,8283.51,8283.51,326000000
2010/10/6,11:29:00,8282.59,8282.59,8282.59,8282.59,384000000
2010/10/6,11:30:00,8284.32,8284.32,8284.32,8284.32,438000000
2010/10/6,11:31:00,8283.45,8283.45,8283.45,8283.45,409000000
2010/10/6,11:32:00,8286.02,8286.02,8286.02,8286.02,420000000
2010/10/6,11:33:00,8286.48,8286.48,8286.48,8286.48,373000000
2010/10/6,11:34:00,8290.34,8290.34,8290.34,8290.34,487000000
2010/10/6,11:35:00,8289.66,8289.66,8289.66,8289.66,463000000
2010/10/6,11:36:00,8292.11,8292.11,8292.11,8292.11,483000000
2010/10/6,11:37:00,8292.57,8292.57,8292.57,8292.57,511000000
2010/10/6,11:38:00,8292.30,8292.30,8292.30,8292.30,419000000
2010/10/6,11:39:00,8291.90,8291.90,8291.90,8291.90,316000000
2010/10/6,11:40:00,8290.89,8290.89,8290.89,8290.89,390000000
2010/10/6,11:41:00,8290.31,8290.31,8290.31,8290.31,351000000
2010/10/6,11:42:00,8288.93,8288.93,8288.93,8288.93,449000000
2010/10/6,11:43:00,8289.06,8289.06,8289.06,8289.06,515000000
2010/10/6,11:44:00,8288.97,8288.97,8288.97,8288.97,479000000
2010/10/6,11:45:00,8288.31,8288.31,8288.31,8288.31,378000000
2010/10/6,11:46:00,8288.46,8288.46,8288.46,8288.46,365000000
2010/10/6,11:47:00,8287.09,8287.09,8287.09,8287.09,349000000
2010/10/6,11:48:00,8287.62,8287.62,8287.62,8287.62,338000000
2010/10/6,11:49:00,8286.63,8286.63,8286.63,8286.63,337000000
2010/10/6,11:50:00,8286.02,8286.02,8286.02,8286.02,297000000
2010/10/6,11:51:00,8285.85,8285.85,8285.85,8285.85,358000000
2010/10/6,11:52:00,8285.32,8285.32,8285.32,8285.32,319000000
2010/10/6,11:53:00,8285.06,8285.06,8285.06,8285.06,354000000
2010/10/6,11:54:00,8283.79,8283.79,8283.79,8283.79,315000000
2010/10/6,11:55:00,8283.38,8283.38,8283.38,8283.38,374000000
2010/10/6,11:56:00,8283.19,8283.19,8283.19,8283.19,269000000
2010/10/6,11:57:00,8285.46,8285.46,8285.46,8285.46,288000000
2010/10/6,11:58:00,8284.63,8284.63,8284.63,8284.63,297000000
2010/10/6,11:59:00,8284.80,8284.80,8284.80,8284.80,296000000
2010/10/6,12:00:00,8283.51,8283.51,8283.51,8283.51,331000000
2010/10/6,12:01:00,8285.56,8285.56,8285.56,8285.56,390000000
2010/10/6,12:02:00,8286.01,8286.01,8286.01,8286.01,386000000
2010/10/6,12:03:00,8287.42,8287.42,8287.42,8287.42,426000000
2010/10/6,12:04:00,8287.63,8287.63,8287.63,8287.63,327000000
2010/10/6,12:05:00,8287.88,8287.88,8287.88,8287.88,337000000
2010/10/6,12:06:00,8288.06,8288.06,8288.06,8288.06,293000000
2010/10/6,12:07:00,8287.28,8287.28,8287.28,8287.28,397000000
2010/10/6,12:08:00,8287.10,8287.10,8287.10,8287.10,318000000
2010/10/6,12:09:00,8285.90,8285.90,8285.90,8285.90,345000000
2010/10/6,12:10:00,8285.13,8285.13,8285.13,8285.13,314000000
2010/10/6,12:11:00,8284.93,8284.93,8284.93,8284.93,371000000
2010/10/6,12:12:00,8283.67,8283.67,8283.67,8283.67,357000000
2010/10/6,12:13:00,8287.09,8287.09,8287.09,8287.09,342000000
2010/10/6,12:14:00,8284.75,8284.75,8284.75,8284.75,317000000
2010/10/6,12:15:00,8285.11,8285.11,8285.11,8285.11,347000000
2010/10/6,12:16:00,8287.82,8287.82,8287.82,8287.82,342000000
2010/10/6,12:17:00,8283.74,8283.74,8283.74,8283.74,431000000
2010/10/6,12:18:00,8281.36,8281.36,8281.36,8281.36,518000000
2010/10/6,12:19:00,8280.60,8280.60,8280.60,8280.60,436000000
2010/10/6,12:20:00,8276.02,8276.02,8276.02,8276.02,411000000
2010/10/6,12:21:00,8277.49,8277.49,8277.49,8277.49,343000000
2010/10/6,12:22:00,8275.27,8275.27,8275.27,8275.27,354000000
2010/10/6,12:23:00,8276.06,8276.06,8276.06,8276.06,388000000
2010/10/6,12:24:00,8272.68,8272.68,8272.68,8272.68,473000000
2010/10/6,12:25:00,8273.62,8273.62,8273.62,8273.62,343000000
2010/10/6,12:26:00,8271.47,8271.47,8271.47,8271.47,418000000
2010/10/6,12:27:00,8271.16,8271.16,8271.16,8271.16,294000000
2010/10/6,12:28:00,8272.25,8272.25,8272.25,8272.25,317000000
2010/10/6,12:29:00,8270.44,8270.44,8270.44,8270.44,348000000
2010/10/6,12:30:00,8269.81,8269.81,8269.81,8269.81,306000000
2010/10/6,12:31:00,8269.39,8269.39,8269.39,8269.39,317000000
2010/10/6,12:32:00,8269.28,8269.28,8269.28,8269.28,327000000
2010/10/6,12:33:00,8268.88,8268.88,8268.88,8268.88,327000000
2010/10/6,12:34:00,8271.04,8271.04,8271.04,8271.04,267000000
2010/10/6,12:35:00,8267.72,8267.72,8267.72,8267.72,326000000
2010/10/6,12:36:00,8269.06,8269.06,8269.06,8269.06,307000000
2010/10/6,12:37:00,8270.70,8270.70,8270.70,8270.70,280000000
2010/10/6,12:38:00,8267.69,8267.69,8267.69,8267.69,293000000
2010/10/6,12:39:00,8267.61,8267.61,8267.61,8267.61,373000000
2010/10/6,12:40:00,8271.09,8271.09,8271.09,8271.09,356000000
2010/10/6,12:41:00,8270.45,8270.45,8270.45,8270.45,349000000
2010/10/6,12:42:00,8270.25,8270.25,8270.25,8270.25,370000000
2010/10/6,12:43:00,8270.79,8270.79,8270.79,8270.79,428000000
2010/10/6,12:44:00,8277.65,8277.65,8277.65,8277.65,396000000
2010/10/6,12:45:00,8276.48,8276.48,8276.48,8276.48,484000000
2010/10/6,12:46:00,8279.06,8279.06,8279.06,8279.06,583000000
2010/10/6,12:47:00,8278.72,8278.72,8278.72,8278.72,478000000
2010/10/6,12:48:00,8282.07,8282.07,8282.07,8282.07,553000000
2010/10/6,12:49:00,8280.53,8280.53,8280.53,8280.53,583000000
2010/10/6,12:50:00,8282.55,8282.55,8282.55,8282.55,455000000
2010/10/6,12:51:00,8281.75,8281.75,8281.75,8281.75,460000000
2010/10/6,12:52:00,8280.29,8280.29,8280.29,8280.29,387000000
2010/10/6,12:53:00,8282.65,8282.65,8282.65,8282.65,370000000
2010/10/6,12:54:00,8280.38,8280.38,8280.38,8280.38,477000000
2010/10/6,12:55:00,8278.71,8278.71,8278.71,8278.71,404000000
2010/10/6,12:56:00,8276.52,8276.52,8276.52,8276.52,315000000
2010/10/6,12:57:00,8275.66,8275.66,8275.66,8275.66,373000000
2010/10/6,12:58:00,8276.15,8276.15,8276.15,8276.15,413000000
2010/10/6,12:59:00,8278.21,8278.21,8278.21,8278.21,537000000
2010/10/6,13:00:00,8278.49,8278.49,8278.49,8278.49,454000000
2010/10/6,13:01:00,8278.95,8278.95,8278.95,8278.95,413000000
2010/10/6,13:02:00,8281.26,8281.26,8281.26,8281.26,448000000
2010/10/6,13:03:00,8280.19,8280.19,8280.19,8280.19,451000000
2010/10/6,13:04:00,8279.98,8279.98,8279.98,8279.98,430000000
2010/10/6,13:05:00,8278.82,8278.82,8278.82,8278.82,493000000
2010/10/6,13:06:00,8278.85,8278.85,8278.85,8278.85,396000000
2010/10/6,13:07:00,8277.99,8277.99,8277.99,8277.99,519000000
2010/10/6,13:08:00,8278.46,8278.46,8278.46,8278.46,596000000
2010/10/6,13:09:00,8276.92,8276.92,8276.92,8276.92,424000000
2010/10/6,13:10:00,8275.92,8275.92,8275.92,8275.92,498000000
2010/10/6,13:11:00,8276.91,8276.91,8276.91,8276.91,443000000
2010/10/6,13:12:00,8277.22,8277.22,8277.22,8277.22,515000000
2010/10/6,13:13:00,8274.60,8274.60,8274.60,8274.60,476000000
2010/10/6,13:14:00,8273.69,8273.69,8273.69,8273.69,511000000
2010/10/6,13:15:00,8272.42,8272.42,8272.42,8272.42,520000000
2010/10/6,13:16:00,8273.95,8273.95,8273.95,8273.95,514000000
2010/10/6,13:17:00,8275.34,8275.34,8275.34,8275.34,548000000
2010/10/6,13:18:00,8275.09,8275.09,8275.09,8275.09,626000000
2010/10/6,13:19:00,8276.05,8276.05,8276.05,8276.05,515000000
2010/10/6,13:20:00,8273.95,8273.95,8273.95,8273.95,560000000
2010/10/6,13:21:00,8274.02,8274.02,8274.02,8274.02,680000000
2010/10/6,13:22:00,8277.86,8277.86,8277.86,8277.86,633000000
2010/10/6,13:23:00,8277.76,8277.76,8277.76,8277.76,666000000
2010/10/6,13:24:00,8279.43,8279.43,8279.43,8279.43,704000000
2010/10/6,13:25:00,8281.75,8281.75,8281.75,8281.75,831000000
2010/10/6,13:26:00,8281.75,8281.75,8281.75,8281.75,0
2010/10/6,13:27:00,8281.75,8281.75,8281.75,8281.75,0
2010/10/6,13:28:00,8281.75,8281.75,8281.75,8281.75,0
2010/10/6,13:29:00,8281.75,8281.75,8281.75,8281.75,0
2010/10/6,13:30:00,8284.03,8284.03,8284.03,8284.03,2499032576
2010/10/7,09:01:00,8304.91,8304.91,8304.91,8304.91,3675000064
2010/10/7,09:02:00,8300.55,8300.55,8300.55,8300.55,1275000064
2010/10/7,09:03:00,8300.00,8300.00,8300.00,8300.00,1355000064
2010/10/7,09:04:00,8297.81,8297.81,8297.81,8297.81,1271000064
2010/10/7,09:05:00,8295.39,8295.39,8295.39,8295.39,1136999936
2010/10/7,09:06:00,8296.30,8296.30,8296.30,8296.30,962000000
2010/10/7,09:07:00,8294.09,8294.09,8294.09,8294.09,986000000
2010/10/7,09:08:00,8293.14,8293.14,8293.14,8293.14,1041000000
2010/10/7,09:09:00,8293.48,8293.48,8293.48,8293.48,821000000
2010/10/7,09:10:00,8296.41,8296.41,8296.41,8296.41,950000000
2010/10/7,09:11:00,8297.30,8297.30,8297.30,8297.30,1011000000
2010/10/7,09:12:00,8299.31,8299.31,8299.31,8299.31,976000000
2010/10/7,09:13:00,8302.00,8302.00,8302.00,8302.00,991000000
2010/10/7,09:14:00,8302.26,8302.26,8302.26,8302.26,1017000000
2010/10/7,09:15:00,8303.88,8303.88,8303.88,8303.88,1049000000
2010/10/7,09:16:00,8305.53,8305.53,8305.53,8305.53,872000000
2010/10/7,09:17:00,8305.93,8305.93,8305.93,8305.93,826000000
2010/10/7,09:18:00,8307.12,8307.12,8307.12,8307.12,814000000
2010/10/7,09:19:00,8308.84,8308.84,8308.84,8308.84,799000000
2010/10/7,09:20:00,8308.44,8308.44,8308.44,8308.44,836000000
2010/10/7,09:21:00,8306.03,8306.03,8306.03,8306.03,790000000
2010/10/7,09:22:00,8304.61,8304.61,8304.61,8304.61,883000000
2010/10/7,09:23:00,8305.93,8305.93,8305.93,8305.93,846000000
2010/10/7,09:24:00,8305.07,8305.07,8305.07,8305.07,834000000
2010/10/7,09:25:00,8307.40,8307.40,8307.40,8307.40,877000000
2010/10/7,09:26:00,8304.59,8304.59,8304.59,8304.59,901000000
2010/10/7,09:27:00,8305.51,8305.51,8305.51,8305.51,832000000
2010/10/7,09:28:00,8306.60,8306.60,8306.60,8306.60,726000000
2010/10/7,09:29:00,8307.15,8307.15,8307.15,8307.15,788000000
2010/10/7,09:30:00,8305.40,8305.40,8305.40,8305.40,717000000
2010/10/7,09:31:00,8306.10,8306.10,8306.10,8306.10,725000000
2010/10/7,09:32:00,8304.35,8304.35,8304.35,8304.35,657000000
2010/10/7,09:33:00,8302.10,8302.10,8302.10,8302.10,643000000
2010/10/7,09:34:00,8297.34,8297.34,8297.34,8297.34,823000000
2010/10/7,09:35:00,8296.22,8296.22,8296.22,8296.22,807000000
2010/10/7,09:36:00,8290.32,8290.32,8290.32,8290.32,800000000
2010/10/7,09:37:00,8286.21,8286.21,8286.21,8286.21,734000000
2010/10/7,09:38:00,8283.75,8283.75,8283.75,8283.75,828000000
2010/10/7,09:39:00,8281.92,8281.92,8281.92,8281.92,780000000
2010/10/7,09:40:00,8279.24,8279.24,8279.24,8279.24,773000000
2010/10/7,09:41:00,8278.54,8278.54,8278.54,8278.54,699000000
2010/10/7,09:42:00,8281.19,8281.19,8281.19,8281.19,618000000
2010/10/7,09:43:00,8281.59,8281.59,8281.59,8281.59,522000000
2010/10/7,09:44:00,8282.90,8282.90,8282.90,8282.90,547000000
2010/10/7,09:45:00,8286.69,8286.69,8286.69,8286.69,470000000
2010/10/7,09:46:00,8290.18,8290.18,8290.18,8290.18,588000000
2010/10/7,09:47:00,8292.43,8292.43,8292.43,8292.43,600000000
2010/10/7,09:48:00,8289.98,8289.98,8289.98,8289.98,499000000
2010/10/7,09:49:00,8291.99,8291.99,8291.99,8291.99,438000000
2010/10/7,09:50:00,8292.44,8292.44,8292.44,8292.44,441000000
2010/10/7,09:51:00,8293.92,8293.92,8293.92,8293.92,420000000
2010/10/7,09:52:00,8294.47,8294.47,8294.47,8294.47,435000000
2010/10/7,09:53:00,8296.95,8296.95,8296.95,8296.95,438000000
2010/10/7,09:54:00,8298.20,8298.20,8298.20,8298.20,478000000
2010/10/7,09:55:00,8301.29,8301.29,8301.29,8301.29,408000000
2010/10/7,09:56:00,8297.69,8297.69,8297.69,8297.69,525000000
2010/10/7,09:57:00,8301.28,8301.28,8301.28,8301.28,442000000
2010/10/7,09:58:00,8299.51,8299.51,8299.51,8299.51,424000000
2010/10/7,09:59:00,8300.86,8300.86,8300.86,8300.86,444000000
2010/10/7,10:00:00,8301.00,8301.00,8301.00,8301.00,468000000
2010/10/7,10:01:00,8300.11,8300.11,8300.11,8300.11,371000000
2010/10/7,10:02:00,8299.63,8299.63,8299.63,8299.63,406000000
2010/10/7,10:03:00,8298.98,8298.98,8298.98,8298.98,453000000
2010/10/7,10:04:00,8302.58,8302.58,8302.58,8302.58,426000000
2010/10/7,10:05:00,8301.18,8301.18,8301.18,8301.18,377000000
2010/10/7,10:06:00,8301.68,8301.68,8301.68,8301.68,413000000
2010/10/7,10:07:00,8302.12,8302.12,8302.12,8302.12,353000000
2010/10/7,10:08:00,8301.72,8301.72,8301.72,8301.72,355000000
2010/10/7,10:09:00,8302.70,8302.70,8302.70,8302.70,479000000
2010/10/7,10:10:00,8303.70,8303.70,8303.70,8303.70,384000000
2010/10/7,10:11:00,8303.35,8303.35,8303.35,8303.35,386000000
2010/10/7,10:12:00,8303.86,8303.86,8303.86,8303.86,474000000
2010/10/7,10:13:00,8302.03,8302.03,8302.03,8302.03,375000000
2010/10/7,10:14:00,8300.23,8300.23,8300.23,8300.23,580000000
2010/10/7,10:15:00,8299.54,8299.54,8299.54,8299.54,486000000
2010/10/7,10:16:00,8300.60,8300.60,8300.60,8300.60,464000000
2010/10/7,10:17:00,8299.39,8299.39,8299.39,8299.39,449000000
2010/10/7,10:18:00,8298.94,8298.94,8298.94,8298.94,548000000
2010/10/7,10:19:00,8300.23,8300.23,8300.23,8300.23,423000000
2010/10/7,10:20:00,8302.08,8302.08,8302.08,8302.08,374000000
2010/10/7,10:21:00,8301.13,8301.13,8301.13,8301.13,383000000
2010/10/7,10:22:00,8299.34,8299.34,8299.34,8299.34,356000000
2010/10/7,10:23:00,8302.36,8302.36,8302.36,8302.36,373000000
2010/10/7,10:24:00,8302.26,8302.26,8302.26,8302.26,555000000
2010/10/7,10:25:00,8302.21,8302.21,8302.21,8302.21,454000000
2010/10/7,10:26:00,8303.85,8303.85,8303.85,8303.85,495000000
2010/10/7,10:27:00,8305.13,8305.13,8305.13,8305.13,411000000
2010/10/7,10:28:00,8305.49,8305.49,8305.49,8305.49,436000000
2010/10/7,10:29:00,8306.69,8306.69,8306.69,8306.69,472000000
2010/10/7,10:30:00,8307.78,8307.78,8307.78,8307.78,396000000
2010/10/7,10:31:00,8308.84,8308.84,8308.84,8308.84,456000000
2010/10/7,10:32:00,8310.80,8310.80,8310.80,8310.80,541000000
2010/10/7,10:33:00,8309.96,8309.96,8309.96,8309.96,507000000
2010/10/7,10:34:00,8310.20,8310.20,8310.20,8310.20,521000000
2010/10/7,10:35:00,8310.39,8310.39,8310.39,8310.39,489000000
2010/10/7,10:36:00,8309.56,8309.56,8309.56,8309.56,416000000
2010/10/7,10:37:00,8308.09,8308.09,8308.09,8308.09,342000000
2010/10/7,10:38:00,8306.90,8306.90,8306.90,8306.90,370000000
2010/10/7,10:39:00,8308.36,8308.36,8308.36,8308.36,445000000
2010/10/7,10:40:00,8306.13,8306.13,8306.13,8306.13,321000000
2010/10/7,10:41:00,8309.69,8309.69,8309.69,8309.69,317000000
2010/10/7,10:42:00,8309.04,8309.04,8309.04,8309.04,311000000
2010/10/7,10:43:00,8306.80,8306.80,8306.80,8306.80,331000000
2010/10/7,10:44:00,8306.49,8306.49,8306.49,8306.49,296000000
2010/10/7,10:45:00,8304.59,8304.59,8304.59,8304.59,293000000
2010/10/7,10:46:00,8303.83,8303.83,8303.83,8303.83,328000000
2010/10/7,10:47:00,8307.83,8307.83,8307.83,8307.83,359000000
2010/10/7,10:48:00,8306.07,8306.07,8306.07,8306.07,313000000
2010/10/7,10:49:00,8305.35,8305.35,8305.35,8305.35,343000000
2010/10/7,10:50:00,8301.91,8301.91,8301.91,8301.91,332000000
2010/10/7,10:51:00,8303.17,8303.17,8303.17,8303.17,323000000
2010/10/7,10:52:00,8300.29,8300.29,8300.29,8300.29,343000000
2010/10/7,10:53:00,8301.25,8301.25,8301.25,8301.25,342000000
2010/10/7,10:54:00,8301.25,8301.25,8301.25,8301.25,390000000
2010/10/7,10:55:00,8297.23,8297.23,8297.23,8297.23,371000000
2010/10/7,10:56:00,8298.27,8298.27,8298.27,8298.27,346000000
2010/10/7,10:57:00,8299.72,8299.72,8299.72,8299.72,402000000
2010/10/7,10:58:00,8296.60,8296.60,8296.60,8296.60,362000000
2010/10/7,10:59:00,8297.07,8297.07,8297.07,8297.07,462000000
2010/10/7,11:00:00,8295.27,8295.27,8295.27,8295.27,388000000
2010/10/7,11:01:00,8292.43,8292.43,8292.43,8292.43,381000000
2010/10/7,11:02:00,8289.86,8289.86,8289.86,8289.86,394000000
2010/10/7,11:03:00,8289.95,8289.95,8289.95,8289.95,433000000
2010/10/7,11:04:00,8289.84,8289.84,8289.84,8289.84,407000000
2010/10/7,11:05:00,8290.04,8290.04,8290.04,8290.04,386000000
2010/10/7,11:06:00,8289.23,8289.23,8289.23,8289.23,380000000
2010/10/7,11:07:00,8290.16,8290.16,8290.16,8290.16,321000000
2010/10/7,11:08:00,8286.97,8286.97,8286.97,8286.97,289000000
2010/10/7,11:09:00,8289.11,8289.11,8289.11,8289.11,241000000
2010/10/7,11:10:00,8289.67,8289.67,8289.67,8289.67,271000000
2010/10/7,11:11:00,8290.61,8290.61,8290.61,8290.61,365000000
2010/10/7,11:12:00,8292.00,8292.00,8292.00,8292.00,270000000
2010/10/7,11:13:00,8290.62,8290.62,8290.62,8290.62,256000000
2010/10/7,11:14:00,8290.78,8290.78,8290.78,8290.78,277000000
2010/10/7,11:15:00,8293.16,8293.16,8293.16,8293.16,331000000
2010/10/7,11:16:00,8292.35,8292.35,8292.35,8292.35,361000000
2010/10/7,11:17:00,8290.92,8290.92,8290.92,8290.92,243000000
2010/10/7,11:18:00,8290.60,8290.60,8290.60,8290.60,253000000
2010/10/7,11:19:00,8293.56,8293.56,8293.56,8293.56,233000000
2010/10/7,11:20:00,8294.66,8294.66,8294.66,8294.66,256000000
2010/10/7,11:21:00,8292.66,8292.66,8292.66,8292.66,259000000
2010/10/7,11:22:00,8291.62,8291.62,8291.62,8291.62,251000000
2010/10/7,11:23:00,8292.85,8292.85,8292.85,8292.85,243000000
2010/10/7,11:24:00,8294.36,8294.36,8294.36,8294.36,245000000
2010/10/7,11:25:00,8293.71,8293.71,8293.71,8293.71,343000000
2010/10/7,11:26:00,8293.83,8293.83,8293.83,8293.83,347000000
2010/10/7,11:27:00,8295.64,8295.64,8295.64,8295.64,382000000
2010/10/7,11:28:00,8293.93,8293.93,8293.93,8293.93,364000000
2010/10/7,11:29:00,8296.03,8296.03,8296.03,8296.03,376000000
2010/10/7,11:30:00,8297.78,8297.78,8297.78,8297.78,487000000
2010/10/7,11:31:00,8296.18,8296.18,8296.18,8296.18,446000000
2010/10/7,11:32:00,8297.72,8297.72,8297.72,8297.72,356000000
2010/10/7,11:33:00,8296.37,8296.37,8296.37,8296.37,381000000
2010/10/7,11:34:00,8297.96,8297.96,8297.96,8297.96,278000000
2010/10/7,11:35:00,8296.43,8296.43,8296.43,8296.43,288000000
2010/10/7,11:36:00,8293.51,8293.51,8293.51,8293.51,296000000
2010/10/7,11:37:00,8292.14,8292.14,8292.14,8292.14,384000000
2010/10/7,11:38:00,8291.90,8291.90,8291.90,8291.90,363000000
2010/10/7,11:39:00,8289.77,8289.77,8289.77,8289.77,448000000
2010/10/7,11:40:00,8287.39,8287.39,8287.39,8287.39,351000000
2010/10/7,11:41:00,8287.96,8287.96,8287.96,8287.96,399000000
2010/10/7,11:42:00,8289.31,8289.31,8289.31,8289.31,321000000
2010/10/7,11:43:00,8285.07,8285.07,8285.07,8285.07,264000000
2010/10/7,11:44:00,8287.68,8287.68,8287.68,8287.68,296000000
2010/10/7,11:45:00,8284.34,8284.34,8284.34,8284.34,293000000
2010/10/7,11:46:00,8283.43,8283.43,8283.43,8283.43,388000000
2010/10/7,11:47:00,8283.91,8283.91,8283.91,8283.91,391000000
2010/10/7,11:48:00,8284.13,8284.13,8284.13,8284.13,382000000
2010/10/7,11:49:00,8281.11,8281.11,8281.11,8281.11,349000000
2010/10/7,11:50:00,8280.34,8280.34,8280.34,8280.34,349000000
2010/10/7,11:51:00,8280.26,8280.26,8280.26,8280.26,286000000
2010/10/7,11:52:00,8279.59,8279.59,8279.59,8279.59,291000000
2010/10/7,11:53:00,8281.34,8281.34,8281.34,8281.34,360000000
2010/10/7,11:54:00,8279.47,8279.47,8279.47,8279.47,342000000
2010/10/7,11:55:00,8279.55,8279.55,8279.55,8279.55,344000000
2010/10/7,11:56:00,8278.49,8278.49,8278.49,8278.49,298000000
2010/10/7,11:57:00,8280.99,8280.99,8280.99,8280.99,307000000
2010/10/7,11:58:00,8277.83,8277.83,8277.83,8277.83,240000000
2010/10/7,11:59:00,8280.97,8280.97,8280.97,8280.97,261000000
2010/10/7,12:00:00,8281.51,8281.51,8281.51,8281.51,256000000
2010/10/7,12:01:00,8280.76,8280.76,8280.76,8280.76,213000000
2010/10/7,12:02:00,8282.57,8282.57,8282.57,8282.57,237000000
2010/10/7,12:03:00,8282.68,8282.68,8282.68,8282.68,242000000
2010/10/7,12:04:00,8283.28,8283.28,8283.28,8283.28,357000000
2010/10/7,12:05:00,8282.27,8282.27,8282.27,8282.27,248000000
2010/10/7,12:06:00,8282.75,8282.75,8282.75,8282.75,224000000
2010/10/7,12:07:00,8282.74,8282.74,8282.74,8282.74,235000000
2010/10/7,12:08:00,8283.64,8283.64,8283.64,8283.64,235000000
2010/10/7,12:09:00,8283.85,8283.85,8283.85,8283.85,239000000
2010/10/7,12:10:00,8283.73,8283.73,8283.73,8283.73,235000000
2010/10/7,12:11:00,8287.41,8287.41,8287.41,8287.41,258000000
2010/10/7,12:12:00,8286.60,8286.60,8286.60,8286.60,375000000
2010/10/7,12:13:00,8286.73,8286.73,8286.73,8286.73,215000000
2010/10/7,12:14:00,8286.44,8286.44,8286.44,8286.44,240000000
2010/10/7,12:15:00,8287.55,8287.55,8287.55,8287.55,274000000
2010/10/7,12:16:00,8288.91,8288.91,8288.91,8288.91,255000000
2010/10/7,12:17:00,8290.38,8290.38,8290.38,8290.38,236000000
2010/10/7,12:18:00,8287.77,8287.77,8287.77,8287.77,250000000
2010/10/7,12:19:00,8287.26,8287.26,8287.26,8287.26,235000000
2010/10/7,12:20:00,8289.48,8289.48,8289.48,8289.48,243000000
2010/10/7,12:21:00,8288.04,8288.04,8288.04,8288.04,307000000
2010/10/7,12:22:00,8288.69,8288.69,8288.69,8288.69,255000000
2010/10/7,12:23:00,8290.74,8290.74,8290.74,8290.74,329000000
2010/10/7,12:24:00,8287.52,8287.52,8287.52,8287.52,280000000
2010/10/7,12:25:00,8287.21,8287.21,8287.21,8287.21,280000000
2010/10/7,12:26:00,8287.13,8287.13,8287.13,8287.13,366000000
2010/10/7,12:27:00,8291.38,8291.38,8291.38,8291.38,336000000
2010/10/7,12:28:00,8289.21,8289.21,8289.21,8289.21,263000000
2010/10/7,12:29:00,8289.09,8289.09,8289.09,8289.09,349000000
2010/10/7,12:30:00,8291.34,8291.34,8291.34,8291.34,290000000
2010/10/7,12:31:00,8287.31,8287.31,8287.31,8287.31,289000000
2010/10/7,12:32:00,8287.77,8287.77,8287.77,8287.77,289000000
2010/10/7,12:33:00,8287.61,8287.61,8287.61,8287.61,303000000
2010/10/7,12:34:00,8287.34,8287.34,8287.34,8287.34,266000000
2010/10/7,12:35:00,8290.81,8290.81,8290.81,8290.81,256000000
2010/10/7,12:36:00,8288.34,8288.34,8288.34,8288.34,287000000
2010/10/7,12:37:00,8286.78,8286.78,8286.78,8286.78,332000000
2010/10/7,12:38:00,8287.94,8287.94,8287.94,8287.94,297000000
2010/10/7,12:39:00,8287.44,8287.44,8287.44,8287.44,279000000
2010/10/7,12:40:00,8285.99,8285.99,8285.99,8285.99,281000000
2010/10/7,12:41:00,8290.29,8290.29,8290.29,8290.29,313000000
2010/10/7,12:42:00,8288.69,8288.69,8288.69,8288.69,338000000
2010/10/7,12:43:00,8286.41,8286.41,8286.41,8286.41,293000000
2010/10/7,12:44:00,8288.03,8288.03,8288.03,8288.03,413000000
2010/10/7,12:45:00,8288.46,8288.46,8288.46,8288.46,415000000
2010/10/7,12:46:00,8286.43,8286.43,8286.43,8286.43,402000000
2010/10/7,12:47:00,8289.71,8289.71,8289.71,8289.71,359000000
2010/10/7,12:48:00,8289.25,8289.25,8289.25,8289.25,296000000
2010/10/7,12:49:00,8291.26,8291.26,8291.26,8291.26,301000000
2010/10/7,12:50:00,8291.14,8291.14,8291.14,8291.14,316000000
2010/10/7,12:51:00,8289.08,8289.08,8289.08,8289.08,382000000
2010/10/7,12:52:00,8289.84,8289.84,8289.84,8289.84,390000000
2010/10/7,12:53:00,8291.25,8291.25,8291.25,8291.25,370000000
2010/10/7,12:54:00,8290.10,8290.10,8290.10,8290.10,343000000
2010/10/7,12:55:00,8290.55,8290.55,8290.55,8290.55,341000000
2010/10/7,12:56:00,8290.46,8290.46,8290.46,8290.46,332000000
2010/10/7,12:57:00,8290.38,8290.38,8290.38,8290.38,339000000
2010/10/7,12:58:00,8288.41,8288.41,8288.41,8288.41,326000000
2010/10/7,12:59:00,8291.53,8291.53,8291.53,8291.53,420000000
2010/10/7,13:00:00,8289.91,8289.91,8289.91,8289.91,519000000
2010/10/7,13:01:00,8290.10,8290.10,8290.10,8290.10,441000000
2010/10/7,13:02:00,8290.54,8290.54,8290.54,8290.54,396000000
2010/10/7,13:03:00,8291.45,8291.45,8291.45,8291.45,431000000
2010/10/7,13:04:00,8288.85,8288.85,8288.85,8288.85,341000000
2010/10/7,13:05:00,8292.92,8292.92,8292.92,8292.92,406000000
2010/10/7,13:06:00,8289.35,8289.35,8289.35,8289.35,377000000
2010/10/7,13:07:00,8288.80,8288.80,8288.80,8288.80,382000000
2010/10/7,13:08:00,8288.46,8288.46,8288.46,8288.46,438000000
2010/10/7,13:09:00,8287.38,8287.38,8287.38,8287.38,370000000
2010/10/7,13:10:00,8286.50,8286.50,8286.50,8286.50,376000000
2010/10/7,13:11:00,8286.01,8286.01,8286.01,8286.01,436000000
2010/10/7,13:12:00,8284.08,8284.08,8284.08,8284.08,504000000
2010/10/7,13:13:00,8281.55,8281.55,8281.55,8281.55,587000000
2010/10/7,13:14:00,8279.47,8279.47,8279.47,8279.47,650000000
2010/10/7,13:15:00,8277.44,8277.44,8277.44,8277.44,596000000
2010/10/7,13:16:00,8275.76,8275.76,8275.76,8275.76,667000000
2010/10/7,13:17:00,8275.23,8275.23,8275.23,8275.23,600000000
2010/10/7,13:18:00,8270.88,8270.88,8270.88,8270.88,591000000
2010/10/7,13:19:00,8272.51,8272.51,8272.51,8272.51,617000000
2010/10/7,13:20:00,8271.03,8271.03,8271.03,8271.03,552000000
2010/10/7,13:21:00,8270.31,8270.31,8270.31,8270.31,594000000
2010/10/7,13:22:00,8273.17,8273.17,8273.17,8273.17,554000000
2010/10/7,13:23:00,8274.39,8274.39,8274.39,8274.39,603000000
2010/10/7,13:24:00,8276.72,8276.72,8276.72,8276.72,647000000
2010/10/7,13:25:00,8275.02,8275.02,8275.02,8275.02,618000000
2010/10/7,13:26:00,8275.01,8275.01,8275.01,8275.01,0
2010/10/7,13:27:00,8275.01,8275.01,8275.01,8275.01,0
2010/10/7,13:28:00,8275.01,8275.01,8275.01,8275.01,0
2010/10/7,13:29:00,8275.01,8275.01,8275.01,8275.01,0
2010/10/7,13:30:00,8283.92,8283.92,8283.92,8283.92,1658032640
2010/10/8,09:01:00,8306.32,8306.32,8306.32,8306.32,180032512
2010/10/8,09:02:00,8309.27,8309.27,8309.27,8309.27,1335000064
2010/10/8,09:03:00,8309.91,8309.91,8309.91,8309.91,1059000000
2010/10/8,09:04:00,8308.04,8308.04,8308.04,8308.04,934000000
2010/10/8,09:05:00,8304.33,8304.33,8304.33,8304.33,966000000
2010/10/8,09:06:00,8296.82,8296.82,8296.82,8296.82,946000000
2010/10/8,09:07:00,8292.47,8292.47,8292.47,8292.47,845000000
2010/10/8,09:08:00,8290.22,8290.22,8290.22,8290.22,975000000
2010/10/8,09:09:00,8287.57,8287.57,8287.57,8287.57,958000000
2010/10/8,09:10:00,8283.91,8283.91,8283.91,8283.91,797000000
2010/10/8,09:11:00,8277.53,8277.53,8277.53,8277.53,880000000
2010/10/8,09:12:00,8276.17,8276.17,8276.17,8276.17,811000000
2010/10/8,09:13:00,8275.62,8275.62,8275.62,8275.62,798000000
2010/10/8,09:14:00,8274.69,8274.69,8274.69,8274.69,846000000
2010/10/8,09:15:00,8275.97,8275.97,8275.97,8275.97,638000000
2010/10/8,09:16:00,8276.93,8276.93,8276.93,8276.93,589000000
2010/10/8,09:17:00,8282.26,8282.26,8282.26,8282.26,688000000
2010/10/8,09:18:00,8281.27,8281.27,8281.27,8281.27,719000000
2010/10/8,09:19:00,8284.06,8284.06,8284.06,8284.06,693000000
2010/10/8,09:20:00,8286.70,8286.70,8286.70,8286.70,687000000
2010/10/8,09:21:00,8288.60,8288.60,8288.60,8288.60,755000000
2010/10/8,09:22:00,8289.56,8289.56,8289.56,8289.56,659000000
2010/10/8,09:23:00,8288.68,8288.68,8288.68,8288.68,668000000
2010/10/8,09:24:00,8286.74,8286.74,8286.74,8286.74,721000000
2010/10/8,09:25:00,8285.62,8285.62,8285.62,8285.62,700000000
2010/10/8,09:26:00,8280.12,8280.12,8280.12,8280.12,585000000
2010/10/8,09:27:00,8277.17,8277.17,8277.17,8277.17,584000000
2010/10/8,09:28:00,8274.99,8274.99,8274.99,8274.99,615000000
2010/10/8,09:29:00,8269.70,8269.70,8269.70,8269.70,594000000
2010/10/8,09:30:00,8265.87,8265.87,8265.87,8265.87,666000000
2010/10/8,09:31:00,8265.09,8265.09,8265.09,8265.09,772000000
2010/10/8,09:32:00,8264.92,8264.92,8264.92,8264.92,620000000
2010/10/8,09:33:00,8267.15,8267.15,8267.15,8267.15,590000000
2010/10/8,09:34:00,8266.99,8266.99,8266.99,8266.99,576000000
2010/10/8,09:35:00,8268.21,8268.21,8268.21,8268.21,545000000
2010/10/8,09:36:00,8267.53,8267.53,8267.53,8267.53,491000000
2010/10/8,09:37:00,8266.96,8266.96,8266.96,8266.96,475000000
2010/10/8,09:38:00,8266.39,8266.39,8266.39,8266.39,469000000
2010/10/8,09:39:00,8262.87,8262.87,8262.87,8262.87,540000000
2010/10/8,09:40:00,8259.61,8259.61,8259.61,8259.61,549000000
2010/10/8,09:41:00,8255.84,8255.84,8255.84,8255.84,734000000
2010/10/8,09:42:00,8247.98,8247.98,8247.98,8247.98,939000000
2010/10/8,09:43:00,8240.70,8240.70,8240.70,8240.70,1055000000
2010/10/8,09:44:00,8236.64,8236.64,8236.64,8236.64,983000000
2010/10/8,09:45:00,8233.54,8233.54,8233.54,8233.54,797000000
2010/10/8,09:46:00,8232.54,8232.54,8232.54,8232.54,857000000
2010/10/8,09:47:00,8232.02,8232.02,8232.02,8232.02,674000000
2010/10/8,09:48:00,8234.02,8234.02,8234.02,8234.02,518000000
2010/10/8,09:49:00,8236.31,8236.31,8236.31,8236.31,471000000
2010/10/8,09:50:00,8239.58,8239.58,8239.58,8239.58,486000000
2010/10/8,09:51:00,8242.79,8242.79,8242.79,8242.79,447000000
2010/10/8,09:52:00,8245.40,8245.40,8245.40,8245.40,381000000
2010/10/8,09:53:00,8245.53,8245.53,8245.53,8245.53,413000000
2010/10/8,09:54:00,8245.97,8245.97,8245.97,8245.97,520000000
2010/10/8,09:55:00,8248.52,8248.52,8248.52,8248.52,467000000
2010/10/8,09:56:00,8246.31,8246.31,8246.31,8246.31,410000000
2010/10/8,09:57:00,8244.83,8244.83,8244.83,8244.83,350000000
2010/10/8,09:58:00,8244.93,8244.93,8244.93,8244.93,327000000
2010/10/8,09:59:00,8244.26,8244.26,8244.26,8244.26,319000000
2010/10/8,10:00:00,8245.15,8245.15,8245.15,8245.15,299000000
2010/10/8,10:01:00,8245.70,8245.70,8245.70,8245.70,313000000
2010/10/8,10:02:00,8245.79,8245.79,8245.79,8245.79,301000000
2010/10/8,10:03:00,8247.23,8247.23,8247.23,8247.23,308000000
2010/10/8,10:04:00,8245.50,8245.50,8245.50,8245.50,344000000
2010/10/8,10:05:00,8248.12,8248.12,8248.12,8248.12,281000000
2010/10/8,10:06:00,8247.57,8247.57,8247.57,8247.57,280000000
2010/10/8,10:07:00,8250.01,8250.01,8250.01,8250.01,317000000
2010/10/8,10:08:00,8250.56,8250.56,8250.56,8250.56,342000000
2010/10/8,10:09:00,8251.68,8251.68,8251.68,8251.68,320000000
2010/10/8,10:10:00,8252.93,8252.93,8252.93,8252.93,332000000
2010/10/8,10:11:00,8254.66,8254.66,8254.66,8254.66,288000000
2010/10/8,10:12:00,8254.06,8254.06,8254.06,8254.06,311000000
2010/10/8,10:13:00,8256.35,8256.35,8256.35,8256.35,279000000
2010/10/8,10:14:00,8255.40,8255.40,8255.40,8255.40,287000000
2010/10/8,10:15:00,8254.21,8254.21,8254.21,8254.21,314000000
2010/10/8,10:16:00,8250.90,8250.90,8250.90,8250.90,357000000
2010/10/8,10:17:00,8253.38,8253.38,8253.38,8253.38,309000000
2010/10/8,10:18:00,8250.05,8250.05,8250.05,8250.05,275000000
2010/10/8,10:19:00,8252.06,8252.06,8252.06,8252.06,275000000
2010/10/8,10:20:00,8248.19,8248.19,8248.19,8248.19,271000000
2010/10/8,10:21:00,8247.62,8247.62,8247.62,8247.62,306000000
2010/10/8,10:22:00,8246.77,8246.77,8246.77,8246.77,301000000
2010/10/8,10:23:00,8245.62,8245.62,8245.62,8245.62,319000000
2010/10/8,10:24:00,8245.64,8245.64,8245.64,8245.64,280000000
2010/10/8,10:25:00,8245.54,8245.54,8245.54,8245.54,349000000
2010/10/8,10:26:00,8243.17,8243.17,8243.17,8243.17,279000000
2010/10/8,10:27:00,8245.66,8245.66,8245.66,8245.66,248000000
2010/10/8,10:28:00,8246.71,8246.71,8246.71,8246.71,282000000
2010/10/8,10:29:00,8247.63,8247.63,8247.63,8247.63,273000000
2010/10/8,10:30:00,8249.23,8249.23,8249.23,8249.23,236000000
2010/10/8,10:31:00,8249.57,8249.57,8249.57,8249.57,294000000
2010/10/8,10:32:00,8249.33,8249.33,8249.33,8249.33,305000000
2010/10/8,10:33:00,8248.20,8248.20,8248.20,8248.20,251000000
2010/10/8,10:34:00,8249.05,8249.05,8249.05,8249.05,287000000
2010/10/8,10:35:00,8250.45,8250.45,8250.45,8250.45,273000000
2010/10/8,10:36:00,8248.98,8248.98,8248.98,8248.98,277000000
2010/10/8,10:37:00,8251.12,8251.12,8251.12,8251.12,247000000
2010/10/8,10:38:00,8252.43,8252.43,8252.43,8252.43,297000000
2010/10/8,10:39:00,8251.13,8251.13,8251.13,8251.13,265000000
2010/10/8,10:40:00,8248.87,8248.87,8248.87,8248.87,242000000
2010/10/8,10:41:00,8251.42,8251.42,8251.42,8251.42,227000000
2010/10/8,10:42:00,8251.44,8251.44,8251.44,8251.44,211000000
2010/10/8,10:43:00,8251.29,8251.29,8251.29,8251.29,240000000
2010/10/8,10:44:00,8249.98,8249.98,8249.98,8249.98,234000000
2010/10/8,10:45:00,8251.24,8251.24,8251.24,8251.24,259000000
2010/10/8,10:46:00,8249.85,8249.85,8249.85,8249.85,241000000
2010/10/8,10:47:00,8255.26,8255.26,8255.26,8255.26,438000000
2010/10/8,10:48:00,8256.56,8256.56,8256.56,8256.56,377000000
2010/10/8,10:49:00,8256.38,8256.38,8256.38,8256.38,434000000
2010/10/8,10:50:00,8256.20,8256.20,8256.20,8256.20,337000000
2010/10/8,10:51:00,8256.82,8256.82,8256.82,8256.82,323000000
2010/10/8,10:52:00,8257.34,8257.34,8257.34,8257.34,237000000
2010/10/8,10:53:00,8258.07,8258.07,8258.07,8258.07,276000000
2010/10/8,10:54:00,8261.73,8261.73,8261.73,8261.73,286000000
2010/10/8,10:55:00,8261.54,8261.54,8261.54,8261.54,273000000
2010/10/8,10:56:00,8263.98,8263.98,8263.98,8263.98,296000000
2010/10/8,10:57:00,8266.15,8266.15,8266.15,8266.15,426000000
2010/10/8,10:58:00,8268.65,8268.65,8268.65,8268.65,501000000
2010/10/8,10:59:00,8273.47,8273.47,8273.47,8273.47,446000000
2010/10/8,11:00:00,8274.09,8274.09,8274.09,8274.09,414000000
2010/10/8,11:01:00,8276.58,8276.58,8276.58,8276.58,432000000
2010/10/8,11:02:00,8273.96,8273.96,8273.96,8273.96,453000000
2010/10/8,11:03:00,8272.37,8272.37,8272.37,8272.37,342000000
2010/10/8,11:04:00,8272.39,8272.39,8272.39,8272.39,350000000
2010/10/8,11:05:00,8271.90,8271.90,8271.90,8271.90,355000000
2010/10/8,11:06:00,8269.34,8269.34,8269.34,8269.34,262000000
2010/10/8,11:07:00,8270.22,8270.22,8270.22,8270.22,267000000
2010/10/8,11:08:00,8270.58,8270.58,8270.58,8270.58,283000000
2010/10/8,11:09:00,8268.95,8268.95,8268.95,8268.95,248000000
2010/10/8,11:10:00,8271.90,8271.90,8271.90,8271.90,231000000
2010/10/8,11:11:00,8269.46,8269.46,8269.46,8269.46,255000000
2010/10/8,11:12:00,8268.91,8268.91,8268.91,8268.91,261000000
2010/10/8,11:13:00,8272.00,8272.00,8272.00,8272.00,236000000
2010/10/8,11:14:00,8271.01,8271.01,8271.01,8271.01,263000000
2010/10/8,11:15:00,8270.48,8270.48,8270.48,8270.48,196000000
2010/10/8,11:16:00,8273.15,8273.15,8273.15,8273.15,236000000
2010/10/8,11:17:00,8269.03,8269.03,8269.03,8269.03,221000000
2010/10/8,11:18:00,8269.68,8269.68,8269.68,8269.68,199000000
2010/10/8,11:19:00,8267.50,8267.50,8267.50,8267.50,261000000
2010/10/8,11:20:00,8267.69,8267.69,8267.69,8267.69,205000000
2010/10/8,11:21:00,8267.76,8267.76,8267.76,8267.76,216000000
2010/10/8,11:22:00,8265.84,8265.84,8265.84,8265.84,215000000
2010/10/8,11:23:00,8265.97,8265.97,8265.97,8265.97,234000000
2010/10/8,11:24:00,8265.34,8265.34,8265.34,8265.34,240000000
2010/10/8,11:25:00,8265.51,8265.51,8265.51,8265.51,261000000
2010/10/8,11:26:00,8265.49,8265.49,8265.49,8265.49,325000000
2010/10/8,11:27:00,8265.10,8265.10,8265.10,8265.10,256000000
2010/10/8,11:28:00,8265.13,8265.13,8265.13,8265.13,279000000
2010/10/8,11:29:00,8264.18,8264.18,8264.18,8264.18,263000000
2010/10/8,11:30:00,8265.85,8265.85,8265.85,8265.85,248000000
2010/10/8,11:31:00,8264.94,8264.94,8264.94,8264.94,264000000
2010/10/8,11:32:00,8264.41,8264.41,8264.41,8264.41,218000000
2010/10/8,11:33:00,8267.39,8267.39,8267.39,8267.39,266000000
2010/10/8,11:34:00,8267.21,8267.21,8267.21,8267.21,175000000
2010/10/8,11:35:00,8266.13,8266.13,8266.13,8266.13,180000000
2010/10/8,11:36:00,8265.92,8265.92,8265.92,8265.92,185000000
2010/10/8,11:37:00,8271.00,8271.00,8271.00,8271.00,270000000
2010/10/8,11:38:00,8272.39,8272.39,8272.39,8272.39,391000000
2010/10/8,11:39:00,8271.60,8271.60,8271.60,8271.60,326000000
2010/10/8,11:40:00,8273.42,8273.42,8273.42,8273.42,503000000
2010/10/8,11:41:00,8274.25,8274.25,8274.25,8274.25,531000000
2010/10/8,11:42:00,8269.89,8269.89,8269.89,8269.89,332000000
2010/10/8,11:43:00,8270.05,8270.05,8270.05,8270.05,264000000
2010/10/8,11:44:00,8268.15,8268.15,8268.15,8268.15,329000000
2010/10/8,11:45:00,8269.81,8269.81,8269.81,8269.81,217000000
2010/10/8,11:46:00,8268.13,8268.13,8268.13,8268.13,277000000
2010/10/8,11:47:00,8267.65,8267.65,8267.65,8267.65,244000000
2010/10/8,11:48:00,8266.33,8266.33,8266.33,8266.33,244000000
2010/10/8,11:49:00,8267.07,8267.07,8267.07,8267.07,233000000
2010/10/8,11:50:00,8265.43,8265.43,8265.43,8265.43,286000000
2010/10/8,11:51:00,8264.97,8264.97,8264.97,8264.97,235000000
2010/10/8,11:52:00,8264.95,8264.95,8264.95,8264.95,239000000
2010/10/8,11:53:00,8263.66,8263.66,8263.66,8263.66,214000000
2010/10/8,11:54:00,8263.05,8263.05,8263.05,8263.05,241000000
2010/10/8,11:55:00,8263.13,8263.13,8263.13,8263.13,241000000
2010/10/8,11:56:00,8263.37,8263.37,8263.37,8263.37,336000000
2010/10/8,11:57:00,8262.91,8262.91,8262.91,8262.91,284000000
2010/10/8,11:58:00,8262.84,8262.84,8262.84,8262.84,310000000
2010/10/8,11:59:00,8263.75,8263.75,8263.75,8263.75,222000000
2010/10/8,12:00:00,8263.35,8263.35,8263.35,8263.35,218000000
2010/10/8,12:01:00,8260.34,8260.34,8260.34,8260.34,201000000
2010/10/8,12:02:00,8259.99,8259.99,8259.99,8259.99,224000000
2010/10/8,12:03:00,8260.51,8260.51,8260.51,8260.51,240000000
2010/10/8,12:04:00,8259.73,8259.73,8259.73,8259.73,189000000
2010/10/8,12:05:00,8261.70,8261.70,8261.70,8261.70,202000000
2010/10/8,12:06:00,8261.87,8261.87,8261.87,8261.87,198000000
2010/10/8,12:07:00,8261.47,8261.47,8261.47,8261.47,205000000
2010/10/8,12:08:00,8264.46,8264.46,8264.46,8264.46,230000000
2010/10/8,12:09:00,8267.19,8267.19,8267.19,8267.19,403000000
2010/10/8,12:10:00,8267.85,8267.85,8267.85,8267.85,438000000
2010/10/8,12:11:00,8269.57,8269.57,8269.57,8269.57,299000000
2010/10/8,12:12:00,8270.19,8270.19,8270.19,8270.19,268000000
2010/10/8,12:13:00,8270.49,8270.49,8270.49,8270.49,248000000
2010/10/8,12:14:00,8268.17,8268.17,8268.17,8268.17,209000000
2010/10/8,12:15:00,8265.10,8265.10,8265.10,8265.10,254000000
2010/10/8,12:16:00,8264.72,8264.72,8264.72,8264.72,211000000
2010/10/8,12:17:00,8264.33,8264.33,8264.33,8264.33,180000000
2010/10/8,12:18:00,8262.64,8262.64,8262.64,8262.64,258000000
2010/10/8,12:19:00,8261.77,8261.77,8261.77,8261.77,232000000
2010/10/8,12:20:00,8258.05,8258.05,8258.05,8258.05,233000000
2010/10/8,12:21:00,8259.46,8259.46,8259.46,8259.46,343000000
2010/10/8,12:22:00,8259.24,8259.24,8259.24,8259.24,311000000
2010/10/8,12:23:00,8256.46,8256.46,8256.46,8256.46,297000000
2010/10/8,12:24:00,8257.35,8257.35,8257.35,8257.35,295000000
2010/10/8,12:25:00,8256.72,8256.72,8256.72,8256.72,346000000
2010/10/8,12:26:00,8256.00,8256.00,8256.00,8256.00,261000000
2010/10/8,12:27:00,8254.17,8254.17,8254.17,8254.17,339000000
2010/10/8,12:28:00,8253.88,8253.88,8253.88,8253.88,286000000
2010/10/8,12:29:00,8255.39,8255.39,8255.39,8255.39,450000000
2010/10/8,12:30:00,8255.38,8255.38,8255.38,8255.38,327000000
2010/10/8,12:31:00,8259.26,8259.26,8259.26,8259.26,273000000
2010/10/8,12:32:00,8259.75,8259.75,8259.75,8259.75,324000000
2010/10/8,12:33:00,8260.10,8260.10,8260.10,8260.10,232000000
2010/10/8,12:34:00,8264.02,8264.02,8264.02,8264.02,331000000
2010/10/8,12:35:00,8262.60,8262.60,8262.60,8262.60,308000000
2010/10/8,12:36:00,8258.76,8258.76,8258.76,8258.76,249000000
2010/10/8,12:37:00,8260.00,8260.00,8260.00,8260.00,217000000
2010/10/8,12:38:00,8261.40,8261.40,8261.40,8261.40,183000000
2010/10/8,12:39:00,8259.43,8259.43,8259.43,8259.43,234000000
2010/10/8,12:40:00,8261.28,8261.28,8261.28,8261.28,265000000
2010/10/8,12:41:00,8260.35,8260.35,8260.35,8260.35,286000000
2010/10/8,12:42:00,8260.52,8260.52,8260.52,8260.52,226000000
2010/10/8,12:43:00,8259.04,8259.04,8259.04,8259.04,292000000
2010/10/8,12:44:00,8263.23,8263.23,8263.23,8263.23,281000000
2010/10/8,12:45:00,8260.03,8260.03,8260.03,8260.03,222000000
2010/10/8,12:46:00,8262.14,8262.14,8262.14,8262.14,258000000
2010/10/8,12:47:00,8261.19,8261.19,8261.19,8261.19,248000000
2010/10/8,12:48:00,8260.45,8260.45,8260.45,8260.45,270000000
2010/10/8,12:49:00,8260.28,8260.28,8260.28,8260.28,245000000
2010/10/8,12:50:00,8260.49,8260.49,8260.49,8260.49,257000000
2010/10/8,12:51:00,8261.28,8261.28,8261.28,8261.28,278000000
2010/10/8,12:52:00,8260.17,8260.17,8260.17,8260.17,358000000
2010/10/8,12:53:00,8261.06,8261.06,8261.06,8261.06,290000000
2010/10/8,12:54:00,8261.20,8261.20,8261.20,8261.20,276000000
2010/10/8,12:55:00,8260.96,8260.96,8260.96,8260.96,270000000
2010/10/8,12:56:00,8260.91,8260.91,8260.91,8260.91,358000000
2010/10/8,12:57:00,8258.45,8258.45,8258.45,8258.45,330000000
2010/10/8,12:58:00,8260.52,8260.52,8260.52,8260.52,376000000
2010/10/8,12:59:00,8258.64,8258.64,8258.64,8258.64,320000000
2010/10/8,13:00:00,8258.86,8258.86,8258.86,8258.86,310000000
2010/10/8,13:01:00,8257.07,8257.07,8257.07,8257.07,299000000
2010/10/8,13:02:00,8254.99,8254.99,8254.99,8254.99,402000000
2010/10/8,13:03:00,8254.94,8254.94,8254.94,8254.94,444000000
2010/10/8,13:04:00,8253.00,8253.00,8253.00,8253.00,431000000
2010/10/8,13:05:00,8252.13,8252.13,8252.13,8252.13,427000000
2010/10/8,13:06:00,8253.26,8253.26,8253.26,8253.26,429000000
2010/10/8,13:07:00,8253.76,8253.76,8253.76,8253.76,424000000
2010/10/8,13:08:00,8251.15,8251.15,8251.15,8251.15,396000000
2010/10/8,13:09:00,8249.97,8249.97,8249.97,8249.97,511000000
2010/10/8,13:10:00,8252.48,8252.48,8252.48,8252.48,430000000
2010/10/8,13:11:00,8247.24,8247.24,8247.24,8247.24,559000000
2010/10/8,13:12:00,8246.22,8246.22,8246.22,8246.22,466000000
2010/10/8,13:13:00,8245.37,8245.37,8245.37,8245.37,490000000
2010/10/8,13:14:00,8243.26,8243.26,8243.26,8243.26,640000000
2010/10/8,13:15:00,8241.94,8241.94,8241.94,8241.94,601000000
2010/10/8,13:16:00,8242.27,8242.27,8242.27,8242.27,556000000
2010/10/8,13:17:00,8240.71,8240.71,8240.71,8240.71,572000000
2010/10/8,13:18:00,8240.67,8240.67,8240.67,8240.67,578000000
2010/10/8,13:19:00,8242.83,8242.83,8242.83,8242.83,526000000
2010/10/8,13:20:00,8240.06,8240.06,8240.06,8240.06,524000000
2010/10/8,13:21:00,8242.63,8242.63,8242.63,8242.63,620000000
2010/10/8,13:22:00,8243.44,8243.44,8243.44,8243.44,534000000
2010/10/8,13:23:00,8242.59,8242.59,8242.59,8242.59,640000000
2010/10/8,13:24:00,8246.50,8246.50,8246.50,8246.50,643000000
2010/10/8,13:25:00,8247.53,8247.53,8247.53,8247.53,620000000
2010/10/8,13:26:00,8247.53,8247.53,8247.53,8247.53,0
2010/10/8,13:27:00,8247.53,8247.53,8247.53,8247.53,0
2010/10/8,13:28:00,8247.53,8247.53,8247.53,8247.53,0
2010/10/8,13:29:00,8247.53,8247.53,8247.53,8247.53,0
2010/10/8,13:30:00,8244.19,8244.19,8244.19,8244.19,2015032832
2010/10/11,09:01:00,8277.78,8277.78,8277.78,8277.78,2844999936
2010/10/11,09:02:00,8276.84,8276.84,8276.84,8276.84,1001000000
2010/10/11,09:03:00,8273.70,8273.70,8273.70,8273.70,1041000000
2010/10/11,09:04:00,8269.96,8269.96,8269.96,8269.96,914000000
2010/10/11,09:05:00,8267.69,8267.69,8267.69,8267.69,741000000
2010/10/11,09:06:00,8262.30,8262.30,8262.30,8262.30,711000000
2010/10/11,09:07:00,8257.29,8257.29,8257.29,8257.29,810000000
2010/10/11,09:08:00,8257.63,8257.63,8257.63,8257.63,751000000
2010/10/11,09:09:00,8257.77,8257.77,8257.77,8257.77,790000000
2010/10/11,09:10:00,8258.15,8258.15,8258.15,8258.15,628000000
2010/10/11,09:11:00,8257.59,8257.59,8257.59,8257.59,625000000
2010/10/11,09:12:00,8260.53,8260.53,8260.53,8260.53,615000000
2010/10/11,09:13:00,8258.21,8258.21,8258.21,8258.21,565000000
2010/10/11,09:14:00,8258.60,8258.60,8258.60,8258.60,556000000
2010/10/11,09:15:00,8256.59,8256.59,8256.59,8256.59,518000000
2010/10/11,09:16:00,8254.35,8254.35,8254.35,8254.35,561000000
2010/10/11,09:17:00,8252.37,8252.37,8252.37,8252.37,527000000
2010/10/11,09:18:00,8248.79,8248.79,8248.79,8248.79,480000000
2010/10/11,09:19:00,8238.66,8238.66,8238.66,8238.66,826000000
2010/10/11,09:20:00,8232.37,8232.37,8232.37,8232.37,748000000
2010/10/11,09:21:00,8231.67,8231.67,8231.67,8231.67,739000000
2010/10/11,09:22:00,8227.44,8227.44,8227.44,8227.44,591000000
2010/10/11,09:23:00,8228.08,8228.08,8228.08,8228.08,513000000
2010/10/11,09:24:00,8226.46,8226.46,8226.46,8226.46,576000000
2010/10/11,09:25:00,8223.96,8223.96,8223.96,8223.96,524000000
2010/10/11,09:26:00,8222.00,8222.00,8222.00,8222.00,512000000
2010/10/11,09:27:00,8221.00,8221.00,8221.00,8221.00,424000000
2010/10/11,09:28:00,8222.11,8222.11,8222.11,8222.11,477000000
2010/10/11,09:29:00,8223.43,8223.43,8223.43,8223.43,485000000
2010/10/11,09:30:00,8225.60,8225.60,8225.60,8225.60,408000000
2010/10/11,09:31:00,8228.89,8228.89,8228.89,8228.89,453000000
2010/10/11,09:32:00,8232.21,8232.21,8232.21,8232.21,425000000
2010/10/11,09:33:00,8232.92,8232.92,8232.92,8232.92,474000000
2010/10/11,09:34:00,8235.48,8235.48,8235.48,8235.48,559000000
2010/10/11,09:35:00,8234.07,8234.07,8234.07,8234.07,407000000
2010/10/11,09:36:00,8235.46,8235.46,8235.46,8235.46,367000000
2010/10/11,09:37:00,8234.76,8234.76,8234.76,8234.76,336000000
2010/10/11,09:38:00,8236.21,8236.21,8236.21,8236.21,359000000
2010/10/11,09:39:00,8237.31,8237.31,8237.31,8237.31,397000000
2010/10/11,09:40:00,8238.02,8238.02,8238.02,8238.02,392000000
2010/10/11,09:41:00,8238.16,8238.16,8238.16,8238.16,301000000
2010/10/11,09:42:00,8237.49,8237.49,8237.49,8237.49,320000000
2010/10/11,09:43:00,8236.45,8236.45,8236.45,8236.45,366000000
2010/10/11,09:44:00,8236.89,8236.89,8236.89,8236.89,371000000
2010/10/11,09:45:00,8235.37,8235.37,8235.37,8235.37,328000000
2010/10/11,09:46:00,8236.01,8236.01,8236.01,8236.01,329000000
2010/10/11,09:47:00,8236.74,8236.74,8236.74,8236.74,294000000
2010/10/11,09:48:00,8238.13,8238.13,8238.13,8238.13,371000000
2010/10/11,09:49:00,8236.91,8236.91,8236.91,8236.91,338000000
2010/10/11,09:50:00,8239.01,8239.01,8239.01,8239.01,428000000
2010/10/11,09:51:00,8240.27,8240.27,8240.27,8240.27,457000000
2010/10/11,09:52:00,8244.21,8244.21,8244.21,8244.21,413000000
2010/10/11,09:53:00,8243.60,8243.60,8243.60,8243.60,327000000
2010/10/11,09:54:00,8243.39,8243.39,8243.39,8243.39,375000000
2010/10/11,09:55:00,8245.69,8245.69,8245.69,8245.69,316000000
2010/10/11,09:56:00,8244.07,8244.07,8244.07,8244.07,301000000
2010/10/11,09:57:00,8243.01,8243.01,8243.01,8243.01,305000000
2010/10/11,09:58:00,8242.18,8242.18,8242.18,8242.18,312000000
2010/10/11,09:59:00,8242.34,8242.34,8242.34,8242.34,309000000
2010/10/11,10:00:00,8242.34,8242.34,8242.34,8242.34,278000000
2010/10/11,10:01:00,8242.32,8242.32,8242.32,8242.32,238000000
2010/10/11,10:02:00,8244.61,8244.61,8244.61,8244.61,247000000
2010/10/11,10:03:00,8244.07,8244.07,8244.07,8244.07,270000000
2010/10/11,10:04:00,8244.20,8244.20,8244.20,8244.20,340000000
2010/10/11,10:05:00,8243.45,8243.45,8243.45,8243.45,279000000
2010/10/11,10:06:00,8242.00,8242.00,8242.00,8242.00,299000000
2010/10/11,10:07:00,8243.08,8243.08,8243.08,8243.08,301000000
2010/10/11,10:08:00,8242.55,8242.55,8242.55,8242.55,279000000
2010/10/11,10:09:00,8242.40,8242.40,8242.40,8242.40,289000000
2010/10/11,10:10:00,8243.08,8243.08,8243.08,8243.08,279000000
2010/10/11,10:11:00,8241.17,8241.17,8241.17,8241.17,245000000
2010/10/11,10:12:00,8242.30,8242.30,8242.30,8242.30,276000000
2010/10/11,10:13:00,8240.10,8240.10,8240.10,8240.10,327000000
2010/10/11,10:14:00,8240.51,8240.51,8240.51,8240.51,300000000
2010/10/11,10:15:00,8239.94,8239.94,8239.94,8239.94,291000000
2010/10/11,10:16:00,8239.59,8239.59,8239.59,8239.59,348000000
2010/10/11,10:17:00,8238.49,8238.49,8238.49,8238.49,244000000
2010/10/11,10:18:00,8236.09,8236.09,8236.09,8236.09,243000000
2010/10/11,10:19:00,8236.20,8236.20,8236.20,8236.20,267000000
2010/10/11,10:20:00,8237.03,8237.03,8237.03,8237.03,275000000
2010/10/11,10:21:00,8234.03,8234.03,8234.03,8234.03,297000000
2010/10/11,10:22:00,8233.51,8233.51,8233.51,8233.51,299000000
2010/10/11,10:23:00,8232.39,8232.39,8232.39,8232.39,254000000
2010/10/11,10:24:00,8232.49,8232.49,8232.49,8232.49,267000000
2010/10/11,10:25:00,8231.88,8231.88,8231.88,8231.88,257000000
2010/10/11,10:26:00,8230.59,8230.59,8230.59,8230.59,257000000
2010/10/11,10:27:00,8231.26,8231.26,8231.26,8231.26,229000000
2010/10/11,10:28:00,8233.64,8233.64,8233.64,8233.64,242000000
2010/10/11,10:29:00,8229.94,8229.94,8229.94,8229.94,239000000
2010/10/11,10:30:00,8234.45,8234.45,8234.45,8234.45,259000000
2010/10/11,10:31:00,8231.58,8231.58,8231.58,8231.58,237000000
2010/10/11,10:32:00,8233.39,8233.39,8233.39,8233.39,214000000
2010/10/11,10:33:00,8233.36,8233.36,8233.36,8233.36,199000000
2010/10/11,10:34:00,8235.53,8235.53,8235.53,8235.53,220000000
2010/10/11,10:35:00,8237.33,8237.33,8237.33,8237.33,211000000
2010/10/11,10:36:00,8237.92,8237.92,8237.92,8237.92,212000000
2010/10/11,10:37:00,8237.66,8237.66,8237.66,8237.66,206000000
2010/10/11,10:38:00,8238.06,8238.06,8238.06,8238.06,182000000
2010/10/11,10:39:00,8237.68,8237.68,8237.68,8237.68,184000000
2010/10/11,10:40:00,8236.00,8236.00,8236.00,8236.00,246000000
2010/10/11,10:41:00,8237.06,8237.06,8237.06,8237.06,203000000
2010/10/11,10:42:00,8235.05,8235.05,8235.05,8235.05,187000000
2010/10/11,10:43:00,8237.70,8237.70,8237.70,8237.70,185000000
2010/10/11,10:44:00,8238.08,8238.08,8238.08,8238.08,204000000
2010/10/11,10:45:00,8237.86,8237.86,8237.86,8237.86,194000000
2010/10/11,10:46:00,8238.70,8238.70,8238.70,8238.70,206000000
2010/10/11,10:47:00,8238.54,8238.54,8238.54,8238.54,196000000
2010/10/11,10:48:00,8238.55,8238.55,8238.55,8238.55,226000000
2010/10/11,10:49:00,8238.48,8238.48,8238.48,8238.48,229000000
2010/10/11,10:50:00,8238.86,8238.86,8238.86,8238.86,224000000
2010/10/11,10:51:00,8239.58,8239.58,8239.58,8239.58,254000000
2010/10/11,10:52:00,8238.25,8238.25,8238.25,8238.25,205000000
2010/10/11,10:53:00,8236.61,8236.61,8236.61,8236.61,245000000
2010/10/11,10:54:00,8237.26,8237.26,8237.26,8237.26,206000000
2010/10/11,10:55:00,8237.91,8237.91,8237.91,8237.91,224000000
2010/10/11,10:56:00,8239.10,8239.10,8239.10,8239.10,183000000
2010/10/11,10:57:00,8237.51,8237.51,8237.51,8237.51,235000000
2010/10/11,10:58:00,8237.43,8237.43,8237.43,8237.43,244000000
2010/10/11,10:59:00,8238.44,8238.44,8238.44,8238.44,240000000
2010/10/11,11:00:00,8238.99,8238.99,8238.99,8238.99,199000000
2010/10/11,11:01:00,8237.73,8237.73,8237.73,8237.73,190000000
2010/10/11,11:02:00,8239.37,8239.37,8239.37,8239.37,177000000
2010/10/11,11:03:00,8238.71,8238.71,8238.71,8238.71,274000000
2010/10/11,11:04:00,8237.79,8237.79,8237.79,8237.79,282000000
2010/10/11,11:05:00,8238.03,8238.03,8238.03,8238.03,279000000
2010/10/11,11:06:00,8239.52,8239.52,8239.52,8239.52,242000000
2010/10/11,11:07:00,8237.47,8237.47,8237.47,8237.47,260000000
2010/10/11,11:08:00,8240.46,8240.46,8240.46,8240.46,223000000
2010/10/11,11:09:00,8238.15,8238.15,8238.15,8238.15,235000000
2010/10/11,11:10:00,8240.04,8240.04,8240.04,8240.04,210000000
2010/10/11,11:11:00,8239.95,8239.95,8239.95,8239.95,227000000
2010/10/11,11:12:00,8242.78,8242.78,8242.78,8242.78,271000000
2010/10/11,11:13:00,8242.21,8242.21,8242.21,8242.21,232000000
2010/10/11,11:14:00,8246.23,8246.23,8246.23,8246.23,322000000
2010/10/11,11:15:00,8245.19,8245.19,8245.19,8245.19,302000000
2010/10/11,11:16:00,8246.79,8246.79,8246.79,8246.79,266000000
2010/10/11,11:17:00,8247.22,8247.22,8247.22,8247.22,246000000
2010/10/11,11:18:00,8246.08,8246.08,8246.08,8246.08,280000000
2010/10/11,11:19:00,8246.18,8246.18,8246.18,8246.18,282000000
2010/10/11,11:20:00,8247.15,8247.15,8247.15,8247.15,240000000
2010/10/11,11:21:00,8248.49,8248.49,8248.49,8248.49,264000000
2010/10/11,11:22:00,8246.33,8246.33,8246.33,8246.33,291000000
2010/10/11,11:23:00,8247.05,8247.05,8247.05,8247.05,230000000
2010/10/11,11:24:00,8246.13,8246.13,8246.13,8246.13,255000000
2010/10/11,11:25:00,8246.03,8246.03,8246.03,8246.03,240000000
2010/10/11,11:26:00,8242.38,8242.38,8242.38,8242.38,222000000
2010/10/11,11:27:00,8243.48,8243.48,8243.48,8243.48,227000000
2010/10/11,11:28:00,8244.42,8244.42,8244.42,8244.42,193000000
2010/10/11,11:29:00,8241.92,8241.92,8241.92,8241.92,174000000
2010/10/11,11:30:00,8242.93,8242.93,8242.93,8242.93,217000000
2010/10/11,11:31:00,8240.24,8240.24,8240.24,8240.24,254000000
2010/10/11,11:32:00,8242.47,8242.47,8242.47,8242.47,214000000
2010/10/11,11:33:00,8240.23,8240.23,8240.23,8240.23,191000000
2010/10/11,11:34:00,8240.24,8240.24,8240.24,8240.24,209000000
2010/10/11,11:35:00,8239.08,8239.08,8239.08,8239.08,184000000
2010/10/11,11:36:00,8237.57,8237.57,8237.57,8237.57,184000000
2010/10/11,11:37:00,8237.40,8237.40,8237.40,8237.40,226000000
2010/10/11,11:38:00,8236.99,8236.99,8236.99,8236.99,275000000
2010/10/11,11:39:00,8237.68,8237.68,8237.68,8237.68,183000000
2010/10/11,11:40:00,8233.04,8233.04,8233.04,8233.04,238000000
2010/10/11,11:41:00,8235.54,8235.54,8235.54,8235.54,226000000
2010/10/11,11:42:00,8235.48,8235.48,8235.48,8235.48,244000000
2010/10/11,11:43:00,8233.98,8233.98,8233.98,8233.98,164000000
2010/10/11,11:44:00,8235.87,8235.87,8235.87,8235.87,223000000
2010/10/11,11:45:00,8233.55,8233.55,8233.55,8233.55,229000000
2010/10/11,11:46:00,8233.97,8233.97,8233.97,8233.97,236000000
2010/10/11,11:47:00,8234.88,8234.88,8234.88,8234.88,216000000
2010/10/11,11:48:00,8233.80,8233.80,8233.80,8233.80,214000000
2010/10/11,11:49:00,8233.47,8233.47,8233.47,8233.47,178000000
2010/10/11,11:50:00,8234.46,8234.46,8234.46,8234.46,228000000
2010/10/11,11:51:00,8234.13,8234.13,8234.13,8234.13,210000000
2010/10/11,11:52:00,8230.25,8230.25,8230.25,8230.25,302000000
2010/10/11,11:53:00,8231.39,8231.39,8231.39,8231.39,307000000
2010/10/11,11:54:00,8232.70,8232.70,8232.70,8232.70,248000000
2010/10/11,11:55:00,8230.08,8230.08,8230.08,8230.08,374000000
2010/10/11,11:56:00,8227.32,8227.32,8227.32,8227.32,196000000
2010/10/11,11:57:00,8228.16,8228.16,8228.16,8228.16,212000000
2010/10/11,11:58:00,8228.45,8228.45,8228.45,8228.45,212000000
2010/10/11,11:59:00,8228.81,8228.81,8228.81,8228.81,245000000
2010/10/11,12:00:00,8228.49,8228.49,8228.49,8228.49,213000000
2010/10/11,12:01:00,8227.65,8227.65,8227.65,8227.65,251000000
2010/10/11,12:02:00,8226.12,8226.12,8226.12,8226.12,167000000
2010/10/11,12:03:00,8226.04,8226.04,8226.04,8226.04,179000000
2010/10/11,12:04:00,8224.04,8224.04,8224.04,8224.04,180000000
2010/10/11,12:05:00,8224.39,8224.39,8224.39,8224.39,199000000
2010/10/11,12:06:00,8224.84,8224.84,8224.84,8224.84,212000000
2010/10/11,12:07:00,8225.89,8225.89,8225.89,8225.89,202000000
2010/10/11,12:08:00,8224.06,8224.06,8224.06,8224.06,229000000
2010/10/11,12:09:00,8222.96,8222.96,8222.96,8222.96,190000000
2010/10/11,12:10:00,8221.27,8221.27,8221.27,8221.27,163000000
2010/10/11,12:11:00,8222.91,8222.91,8222.91,8222.91,285000000
2010/10/11,12:12:00,8221.80,8221.80,8221.80,8221.80,253000000
2010/10/11,12:13:00,8222.42,8222.42,8222.42,8222.42,223000000
2010/10/11,12:14:00,8222.00,8222.00,8222.00,8222.00,211000000
2010/10/11,12:15:00,8220.21,8220.21,8220.21,8220.21,212000000
2010/10/11,12:16:00,8219.07,8219.07,8219.07,8219.07,305000000
2010/10/11,12:17:00,8219.39,8219.39,8219.39,8219.39,289000000
2010/10/11,12:18:00,8218.60,8218.60,8218.60,8218.60,226000000
2010/10/11,12:19:00,8217.96,8217.96,8217.96,8217.96,246000000
2010/10/11,12:20:00,8219.32,8219.32,8219.32,8219.32,212000000
2010/10/11,12:21:00,8217.30,8217.30,8217.30,8217.30,250000000
2010/10/11,12:22:00,8217.09,8217.09,8217.09,8217.09,227000000
2010/10/11,12:23:00,8216.12,8216.12,8216.12,8216.12,270000000
2010/10/11,12:24:00,8211.60,8211.60,8211.60,8211.60,373000000
2010/10/11,12:25:00,8210.25,8210.25,8210.25,8210.25,387000000
2010/10/11,12:26:00,8208.02,8208.02,8208.02,8208.02,475000000
2010/10/11,12:27:00,8205.11,8205.11,8205.11,8205.11,479000000
2010/10/11,12:28:00,8202.83,8202.83,8202.83,8202.83,541000000
2010/10/11,12:29:00,8202.14,8202.14,8202.14,8202.14,465000000
2010/10/11,12:30:00,8200.61,8200.61,8200.61,8200.61,460000000
2010/10/11,12:31:00,8201.82,8201.82,8201.82,8201.82,343000000
2010/10/11,12:32:00,8204.07,8204.07,8204.07,8204.07,418000000
2010/10/11,12:33:00,8202.25,8202.25,8202.25,8202.25,352000000
2010/10/11,12:34:00,8205.25,8205.25,8205.25,8205.25,272000000
2010/10/11,12:35:00,8207.20,8207.20,8207.20,8207.20,244000000
2010/10/11,12:36:00,8206.52,8206.52,8206.52,8206.52,205000000
2010/10/11,12:37:00,8207.71,8207.71,8207.71,8207.71,232000000
2010/10/11,12:38:00,8204.59,8204.59,8204.59,8204.59,257000000
2010/10/11,12:39:00,8208.26,8208.26,8208.26,8208.26,201000000
2010/10/11,12:40:00,8206.47,8206.47,8206.47,8206.47,167000000
2010/10/11,12:41:00,8208.18,8208.18,8208.18,8208.18,194000000
2010/10/11,12:42:00,8207.71,8207.71,8207.71,8207.71,266000000
2010/10/11,12:43:00,8207.11,8207.11,8207.11,8207.11,250000000
2010/10/11,12:44:00,8209.01,8209.01,8209.01,8209.01,191000000
2010/10/11,12:45:00,8207.52,8207.52,8207.52,8207.52,214000000
2010/10/11,12:46:00,8208.37,8208.37,8208.37,8208.37,213000000
2010/10/11,12:47:00,8208.28,8208.28,8208.28,8208.28,226000000
2010/10/11,12:48:00,8206.72,8206.72,8206.72,8206.72,265000000
2010/10/11,12:49:00,8208.86,8208.86,8208.86,8208.86,249000000
2010/10/11,12:50:00,8210.00,8210.00,8210.00,8210.00,241000000
2010/10/11,12:51:00,8208.35,8208.35,8208.35,8208.35,427000000
2010/10/11,12:52:00,8208.97,8208.97,8208.97,8208.97,283000000
2010/10/11,12:53:00,8210.61,8210.61,8210.61,8210.61,289000000
2010/10/11,12:54:00,8209.24,8209.24,8209.24,8209.24,345000000
2010/10/11,12:55:00,8210.35,8210.35,8210.35,8210.35,246000000
2010/10/11,12:56:00,8208.54,8208.54,8208.54,8208.54,275000000
2010/10/11,12:57:00,8207.11,8207.11,8207.11,8207.11,242000000
2010/10/11,12:58:00,8206.33,8206.33,8206.33,8206.33,276000000
2010/10/11,12:59:00,8205.72,8205.72,8205.72,8205.72,271000000
2010/10/11,13:00:00,8204.03,8204.03,8204.03,8204.03,333000000
2010/10/11,13:01:00,8203.21,8203.21,8203.21,8203.21,392000000
2010/10/11,13:02:00,8202.63,8202.63,8202.63,8202.63,432000000
2010/10/11,13:03:00,8200.10,8200.10,8200.10,8200.10,381000000
2010/10/11,13:04:00,8197.71,8197.71,8197.71,8197.71,463000000
2010/10/11,13:05:00,8194.73,8194.73,8194.73,8194.73,389000000
2010/10/11,13:06:00,8193.89,8193.89,8193.89,8193.89,468000000
2010/10/11,13:07:00,8190.88,8190.88,8190.88,8190.88,358000000
2010/10/11,13:08:00,8190.75,8190.75,8190.75,8190.75,444000000
2010/10/11,13:09:00,8190.05,8190.05,8190.05,8190.05,470000000
2010/10/11,13:10:00,8190.09,8190.09,8190.09,8190.09,503000000
2010/10/11,13:11:00,8187.20,8187.20,8187.20,8187.20,405000000
2010/10/11,13:12:00,8189.18,8189.18,8189.18,8189.18,411000000
2010/10/11,13:13:00,8188.00,8188.00,8188.00,8188.00,477000000
2010/10/11,13:14:00,8188.13,8188.13,8188.13,8188.13,407000000
2010/10/11,13:15:00,8188.88,8188.88,8188.88,8188.88,405000000
2010/10/11,13:16:00,8185.92,8185.92,8185.92,8185.92,421000000
2010/10/11,13:17:00,8185.43,8185.43,8185.43,8185.43,361000000
2010/10/11,13:18:00,8180.63,8180.63,8180.63,8180.63,692000000
2010/10/11,13:19:00,8172.68,8172.68,8172.68,8172.68,970000000
2010/10/11,13:20:00,8165.20,8165.20,8165.20,8165.20,835000000
2010/10/11,13:21:00,8166.21,8166.21,8166.21,8166.21,825000000
2010/10/11,13:22:00,8165.39,8165.39,8165.39,8165.39,697000000
2010/10/11,13:23:00,8166.07,8166.07,8166.07,8166.07,665000000
2010/10/11,13:24:00,8167.60,8167.60,8167.60,8167.60,723000000
2010/10/11,13:25:00,8168.86,8168.86,8168.86,8168.86,593000000
2010/10/11,13:26:00,8168.86,8168.86,8168.86,8168.86,0
2010/10/11,13:27:00,8168.86,8168.86,8168.86,8168.86,0
2010/10/11,13:28:00,8168.86,8168.86,8168.86,8168.86,0
2010/10/11,13:29:00,8168.86,8168.86,8168.86,8168.86,0
2010/10/11,13:30:00,8176.76,8176.76,8176.76,8176.76,688032768
2010/10/12,09:01:00,8176.70,8176.70,8176.70,8176.70,2424000000
2010/10/12,09:02:00,8173.06,8173.06,8173.06,8173.06,841000000
2010/10/12,09:03:00,8177.32,8177.32,8177.32,8177.32,770000000
2010/10/12,09:04:00,8180.39,8180.39,8180.39,8180.39,765000000
2010/10/12,09:05:00,8179.27,8179.27,8179.27,8179.27,767000000
2010/10/12,09:06:00,8175.55,8175.55,8175.55,8175.55,815000000
2010/10/12,09:07:00,8172.30,8172.30,8172.30,8172.30,769000000
2010/10/12,09:08:00,8168.28,8168.28,8168.28,8168.28,670000000
2010/10/12,09:09:00,8170.28,8170.28,8170.28,8170.28,551000000
2010/10/12,09:10:00,8166.76,8166.76,8166.76,8166.76,620000000
2010/10/12,09:11:00,8166.28,8166.28,8166.28,8166.28,622000000
2010/10/12,09:12:00,8162.15,8162.15,8162.15,8162.15,606000000
2010/10/12,09:13:00,8153.90,8153.90,8153.90,8153.90,835000000
2010/10/12,09:14:00,8147.31,8147.31,8147.31,8147.31,942000000
2010/10/12,09:15:00,8139.77,8139.77,8139.77,8139.77,784000000
2010/10/12,09:16:00,8135.91,8135.91,8135.91,8135.91,860000000
2010/10/12,09:17:00,8138.76,8138.76,8138.76,8138.76,804000000
2010/10/12,09:18:00,8142.07,8142.07,8142.07,8142.07,738000000
2010/10/12,09:19:00,8143.60,8143.60,8143.60,8143.60,661000000
2010/10/12,09:20:00,8147.28,8147.28,8147.28,8147.28,740000000
2010/10/12,09:21:00,8149.74,8149.74,8149.74,8149.74,580000000
2010/10/12,09:22:00,8155.06,8155.06,8155.06,8155.06,586000000
2010/10/12,09:23:00,8154.04,8154.04,8154.04,8154.04,562000000
2010/10/12,09:24:00,8154.44,8154.44,8154.44,8154.44,567000000
2010/10/12,09:25:00,8157.92,8157.92,8157.92,8157.92,483000000
2010/10/12,09:26:00,8154.99,8154.99,8154.99,8154.99,481000000
2010/10/12,09:27:00,8154.95,8154.95,8154.95,8154.95,469000000
2010/10/12,09:28:00,8155.67,8155.67,8155.67,8155.67,462000000
2010/10/12,09:29:00,8152.79,8152.79,8152.79,8152.79,498000000
2010/10/12,09:30:00,8153.21,8153.21,8153.21,8153.21,457000000
2010/10/12,09:31:00,8151.27,8151.27,8151.27,8151.27,414000000
2010/10/12,09:32:00,8150.78,8150.78,8150.78,8150.78,355000000
2010/10/12,09:33:00,8148.77,8148.77,8148.77,8148.77,398000000
2010/10/12,09:34:00,8150.22,8150.22,8150.22,8150.22,322000000
2010/10/12,09:35:00,8151.15,8151.15,8151.15,8151.15,353000000
2010/10/12,09:36:00,8151.15,8151.15,8151.15,8151.15,461000000
2010/10/12,09:37:00,8150.72,8150.72,8150.72,8150.72,443000000
2010/10/12,09:38:00,8153.94,8153.94,8153.94,8153.94,363000000
2010/10/12,09:39:00,8155.21,8155.21,8155.21,8155.21,396000000
2010/10/12,09:40:00,8154.95,8154.95,8154.95,8154.95,357000000
2010/10/12,09:41:00,8155.73,8155.73,8155.73,8155.73,447000000
2010/10/12,09:42:00,8158.74,8158.74,8158.74,8158.74,392000000
2010/10/12,09:43:00,8160.72,8160.72,8160.72,8160.72,442000000
2010/10/12,09:44:00,8162.84,8162.84,8162.84,8162.84,422000000
2010/10/12,09:45:00,8163.77,8163.77,8163.77,8163.77,446000000
2010/10/12,09:46:00,8165.89,8165.89,8165.89,8165.89,526000000
2010/10/12,09:47:00,8165.67,8165.67,8165.67,8165.67,480000000
2010/10/12,09:48:00,8163.46,8163.46,8163.46,8163.46,470000000
2010/10/12,09:49:00,8161.87,8161.87,8161.87,8161.87,409000000
2010/10/12,09:50:00,8159.25,8159.25,8159.25,8159.25,367000000
2010/10/12,09:51:00,8159.54,8159.54,8159.54,8159.54,326000000
2010/10/12,09:52:00,8158.71,8158.71,8158.71,8158.71,291000000
2010/10/12,09:53:00,8157.64,8157.64,8157.64,8157.64,310000000
2010/10/12,09:54:00,8155.35,8155.35,8155.35,8155.35,323000000
2010/10/12,09:55:00,8157.69,8157.69,8157.69,8157.69,247000000
2010/10/12,09:56:00,8157.08,8157.08,8157.08,8157.08,351000000
2010/10/12,09:57:00,8157.21,8157.21,8157.21,8157.21,293000000
2010/10/12,09:58:00,8153.28,8153.28,8153.28,8153.28,263000000
2010/10/12,09:59:00,8155.01,8155.01,8155.01,8155.01,277000000
2010/10/12,10:00:00,8154.30,8154.30,8154.30,8154.30,274000000
2010/10/12,10:01:00,8149.17,8149.17,8149.17,8149.17,276000000
2010/10/12,10:02:00,8150.45,8150.45,8150.45,8150.45,257000000
2010/10/12,10:03:00,8149.38,8149.38,8149.38,8149.38,251000000
2010/10/12,10:04:00,8149.30,8149.30,8149.30,8149.30,298000000
2010/10/12,10:05:00,8146.53,8146.53,8146.53,8146.53,341000000
2010/10/12,10:06:00,8146.63,8146.63,8146.63,8146.63,321000000
2010/10/12,10:07:00,8145.23,8145.23,8145.23,8145.23,290000000
2010/10/12,10:08:00,8143.97,8143.97,8143.97,8143.97,278000000
2010/10/12,10:09:00,8142.58,8142.58,8142.58,8142.58,315000000
2010/10/12,10:10:00,8137.41,8137.41,8137.41,8137.41,466000000
2010/10/12,10:11:00,8137.69,8137.69,8137.69,8137.69,408000000
2010/10/12,10:12:00,8136.93,8136.93,8136.93,8136.93,410000000
2010/10/12,10:13:00,8133.15,8133.15,8133.15,8133.15,349000000
2010/10/12,10:14:00,8135.28,8135.28,8135.28,8135.28,448000000
2010/10/12,10:15:00,8133.95,8133.95,8133.95,8133.95,364000000
2010/10/12,10:16:00,8132.74,8132.74,8132.74,8132.74,361000000
2010/10/12,10:17:00,8135.21,8135.21,8135.21,8135.21,298000000
2010/10/12,10:18:00,8133.31,8133.31,8133.31,8133.31,281000000
2010/10/12,10:19:00,8134.27,8134.27,8134.27,8134.27,250000000
2010/10/12,10:20:00,8138.44,8138.44,8138.44,8138.44,233000000
2010/10/12,10:21:00,8137.60,8137.60,8137.60,8137.60,259000000
2010/10/12,10:22:00,8137.83,8137.83,8137.83,8137.83,242000000
2010/10/12,10:23:00,8137.83,8137.83,8137.83,8137.83,270000000
2010/10/12,10:24:00,8135.87,8135.87,8135.87,8135.87,254000000
2010/10/12,10:25:00,8137.67,8137.67,8137.67,8137.67,218000000
2010/10/12,10:26:00,8137.62,8137.62,8137.62,8137.62,204000000
2010/10/12,10:27:00,8139.11,8139.11,8139.11,8139.11,305000000
2010/10/12,10:28:00,8137.13,8137.13,8137.13,8137.13,227000000
2010/10/12,10:29:00,8140.25,8140.25,8140.25,8140.25,285000000
2010/10/12,10:30:00,8138.32,8138.32,8138.32,8138.32,244000000
2010/10/12,10:31:00,8140.72,8140.72,8140.72,8140.72,208000000
2010/10/12,10:32:00,8140.01,8140.01,8140.01,8140.01,209000000
2010/10/12,10:33:00,8141.86,8141.86,8141.86,8141.86,221000000
2010/10/12,10:34:00,8140.61,8140.61,8140.61,8140.61,259000000
2010/10/12,10:35:00,8143.83,8143.83,8143.83,8143.83,205000000
2010/10/12,10:36:00,8142.99,8142.99,8142.99,8142.99,199000000
2010/10/12,10:37:00,8143.05,8143.05,8143.05,8143.05,188000000
2010/10/12,10:38:00,8143.89,8143.89,8143.89,8143.89,203000000
2010/10/12,10:39:00,8143.70,8143.70,8143.70,8143.70,234000000
2010/10/12,10:40:00,8142.47,8142.47,8142.47,8142.47,249000000
2010/10/12,10:41:00,8141.16,8141.16,8141.16,8141.16,204000000
2010/10/12,10:42:00,8138.99,8138.99,8138.99,8138.99,184000000
2010/10/12,10:43:00,8138.02,8138.02,8138.02,8138.02,226000000
2010/10/12,10:44:00,8139.26,8139.26,8139.26,8139.26,368000000
2010/10/12,10:45:00,8134.52,8134.52,8134.52,8134.52,321000000
2010/10/12,10:46:00,8135.65,8135.65,8135.65,8135.65,275000000
2010/10/12,10:47:00,8135.04,8135.04,8135.04,8135.04,287000000
2010/10/12,10:48:00,8133.77,8133.77,8133.77,8133.77,294000000
2010/10/12,10:49:00,8134.87,8134.87,8134.87,8134.87,273000000
2010/10/12,10:50:00,8135.66,8135.66,8135.66,8135.66,261000000
2010/10/12,10:51:00,8135.94,8135.94,8135.94,8135.94,245000000
2010/10/12,10:52:00,8136.86,8136.86,8136.86,8136.86,250000000
2010/10/12,10:53:00,8134.48,8134.48,8134.48,8134.48,254000000
2010/10/12,10:54:00,8134.42,8134.42,8134.42,8134.42,196000000
2010/10/12,10:55:00,8135.84,8135.84,8135.84,8135.84,174000000
2010/10/12,10:56:00,8131.77,8131.77,8131.77,8131.77,208000000
2010/10/12,10:57:00,8133.78,8133.78,8133.78,8133.78,193000000
2010/10/12,10:58:00,8132.41,8132.41,8132.41,8132.41,249000000
2010/10/12,10:59:00,8132.44,8132.44,8132.44,8132.44,218000000
2010/10/12,11:00:00,8133.97,8133.97,8133.97,8133.97,232000000
2010/10/12,11:01:00,8130.29,8130.29,8130.29,8130.29,217000000
2010/10/12,11:02:00,8133.36,8133.36,8133.36,8133.36,182000000
2010/10/12,11:03:00,8133.11,8133.11,8133.11,8133.11,200000000
2010/10/12,11:04:00,8133.98,8133.98,8133.98,8133.98,197000000
2010/10/12,11:05:00,8133.82,8133.82,8133.82,8133.82,191000000
2010/10/12,11:06:00,8132.22,8132.22,8132.22,8132.22,194000000
2010/10/12,11:07:00,8133.00,8133.00,8133.00,8133.00,188000000
2010/10/12,11:08:00,8133.41,8133.41,8133.41,8133.41,180000000
2010/10/12,11:09:00,8131.76,8131.76,8131.76,8131.76,189000000
2010/10/12,11:10:00,8131.38,8131.38,8131.38,8131.38,189000000
2010/10/12,11:11:00,8131.90,8131.90,8131.90,8131.90,223000000
2010/10/12,11:12:00,8128.25,8128.25,8128.25,8128.25,193000000
2010/10/12,11:13:00,8127.89,8127.89,8127.89,8127.89,198000000
2010/10/12,11:14:00,8126.22,8126.22,8126.22,8126.22,215000000
2010/10/12,11:15:00,8128.94,8128.94,8128.94,8128.94,232000000
2010/10/12,11:16:00,8126.60,8126.60,8126.60,8126.60,271000000
2010/10/12,11:17:00,8126.29,8126.29,8126.29,8126.29,218000000
2010/10/12,11:18:00,8126.79,8126.79,8126.79,8126.79,210000000
2010/10/12,11:19:00,8128.88,8128.88,8128.88,8128.88,166000000
2010/10/12,11:20:00,8128.10,8128.10,8128.10,8128.10,178000000
2010/10/12,11:21:00,8126.58,8126.58,8126.58,8126.58,238000000
2010/10/12,11:22:00,8128.63,8128.63,8128.63,8128.63,210000000
2010/10/12,11:23:00,8126.83,8126.83,8126.83,8126.83,249000000
2010/10/12,11:24:00,8129.88,8129.88,8129.88,8129.88,224000000
2010/10/12,11:25:00,8128.55,8128.55,8128.55,8128.55,244000000
2010/10/12,11:26:00,8128.98,8128.98,8128.98,8128.98,197000000
2010/10/12,11:27:00,8130.94,8130.94,8130.94,8130.94,190000000
2010/10/12,11:28:00,8127.77,8127.77,8127.77,8127.77,179000000
2010/10/12,11:29:00,8128.60,8128.60,8128.60,8128.60,221000000
2010/10/12,11:30:00,8130.68,8130.68,8130.68,8130.68,190000000
2010/10/12,11:31:00,8130.45,8130.45,8130.45,8130.45,210000000
2010/10/12,11:32:00,8129.82,8129.82,8129.82,8129.82,192000000
2010/10/12,11:33:00,8128.01,8128.01,8128.01,8128.01,166000000
2010/10/12,11:34:00,8129.83,8129.83,8129.83,8129.83,146000000
2010/10/12,11:35:00,8131.79,8131.79,8131.79,8131.79,134000000
2010/10/12,11:36:00,8127.81,8127.81,8127.81,8127.81,188000000
2010/10/12,11:37:00,8127.80,8127.80,8127.80,8127.80,148000000
2010/10/12,11:38:00,8126.40,8126.40,8126.40,8126.40,149000000
2010/10/12,11:39:00,8127.22,8127.22,8127.22,8127.22,161000000
2010/10/12,11:40:00,8126.17,8126.17,8126.17,8126.17,244000000
2010/10/12,11:41:00,8125.86,8125.86,8125.86,8125.86,219000000
2010/10/12,11:42:00,8125.19,8125.19,8125.19,8125.19,243000000
2010/10/12,11:43:00,8126.02,8126.02,8126.02,8126.02,195000000
2010/10/12,11:44:00,8124.40,8124.40,8124.40,8124.40,200000000
2010/10/12,11:45:00,8122.69,8122.69,8122.69,8122.69,191000000
2010/10/12,11:46:00,8125.09,8125.09,8125.09,8125.09,235000000
2010/10/12,11:47:00,8124.64,8124.64,8124.64,8124.64,260000000
2010/10/12,11:48:00,8122.22,8122.22,8122.22,8122.22,202000000
2010/10/12,11:49:00,8121.41,8121.41,8121.41,8121.41,244000000
2010/10/12,11:50:00,8114.64,8114.64,8114.64,8114.64,711000000
2010/10/12,11:51:00,8107.86,8107.86,8107.86,8107.86,991000000
2010/10/12,11:52:00,8106.26,8106.26,8106.26,8106.26,723000000
2010/10/12,11:53:00,8105.50,8105.50,8105.50,8105.50,726000000
2010/10/12,11:54:00,8101.15,8101.15,8101.15,8101.15,650000000
2010/10/12,11:55:00,8101.93,8101.93,8101.93,8101.93,516000000
2010/10/12,11:56:00,8101.58,8101.58,8101.58,8101.58,456000000
2010/10/12,11:57:00,8101.09,8101.09,8101.09,8101.09,423000000
2010/10/12,11:58:00,8096.27,8096.27,8096.27,8096.27,481000000
2010/10/12,11:59:00,8094.50,8094.50,8094.50,8094.50,412000000
2010/10/12,12:00:00,8091.40,8091.40,8091.40,8091.40,486000000
2010/10/12,12:01:00,8089.13,8089.13,8089.13,8089.13,492000000
2010/10/12,12:02:00,8089.72,8089.72,8089.72,8089.72,463000000
2010/10/12,12:03:00,8088.84,8088.84,8088.84,8088.84,485000000
2010/10/12,12:04:00,8091.00,8091.00,8091.00,8091.00,406000000
2010/10/12,12:05:00,8093.38,8093.38,8093.38,8093.38,427000000
2010/10/12,12:06:00,8094.49,8094.49,8094.49,8094.49,314000000
2010/10/12,12:07:00,8095.54,8095.54,8095.54,8095.54,273000000
2010/10/12,12:08:00,8097.47,8097.47,8097.47,8097.47,243000000
2010/10/12,12:09:00,8097.39,8097.39,8097.39,8097.39,231000000
2010/10/12,12:10:00,8097.96,8097.96,8097.96,8097.96,193000000
2010/10/12,12:11:00,8096.72,8096.72,8096.72,8096.72,198000000
2010/10/12,12:12:00,8094.25,8094.25,8094.25,8094.25,250000000
2010/10/12,12:13:00,8091.32,8091.32,8091.32,8091.32,262000000
2010/10/12,12:14:00,8085.75,8085.75,8085.75,8085.75,653000000
2010/10/12,12:15:00,8072.00,8072.00,8072.00,8072.00,1106000000
2010/10/12,12:16:00,8064.36,8064.36,8064.36,8064.36,950000000
2010/10/12,12:17:00,8061.83,8061.83,8061.83,8061.83,830000000
2010/10/12,12:18:00,8058.59,8058.59,8058.59,8058.59,651000000
2010/10/12,12:19:00,8059.25,8059.25,8059.25,8059.25,683000000
2010/10/12,12:20:00,8062.19,8062.19,8062.19,8062.19,585000000
2010/10/12,12:21:00,8064.26,8064.26,8064.26,8064.26,479000000
2010/10/12,12:22:00,8068.15,8068.15,8068.15,8068.15,485000000
2010/10/12,12:23:00,8067.15,8067.15,8067.15,8067.15,358000000
2010/10/12,12:24:00,8067.40,8067.40,8067.40,8067.40,377000000
2010/10/12,12:25:00,8069.50,8069.50,8069.50,8069.50,301000000
2010/10/12,12:26:00,8070.28,8070.28,8070.28,8070.28,281000000
2010/10/12,12:27:00,8068.53,8068.53,8068.53,8068.53,299000000
2010/10/12,12:28:00,8067.36,8067.36,8067.36,8067.36,277000000
2010/10/12,12:29:00,8066.54,8066.54,8066.54,8066.54,253000000
2010/10/12,12:30:00,8066.61,8066.61,8066.61,8066.61,292000000
2010/10/12,12:31:00,8064.06,8064.06,8064.06,8064.06,237000000
2010/10/12,12:32:00,8063.43,8063.43,8063.43,8063.43,288000000
2010/10/12,12:33:00,8065.32,8065.32,8065.32,8065.32,236000000
2010/10/12,12:34:00,8067.15,8067.15,8067.15,8067.15,273000000
2010/10/12,12:35:00,8069.27,8069.27,8069.27,8069.27,283000000
2010/10/12,12:36:00,8072.05,8072.05,8072.05,8072.05,293000000
2010/10/12,12:37:00,8072.71,8072.71,8072.71,8072.71,255000000
2010/10/12,12:38:00,8072.41,8072.41,8072.41,8072.41,285000000
2010/10/12,12:39:00,8073.36,8073.36,8073.36,8073.36,311000000
2010/10/12,12:40:00,8073.58,8073.58,8073.58,8073.58,289000000
2010/10/12,12:41:00,8077.35,8077.35,8077.35,8077.35,225000000
2010/10/12,12:42:00,8073.21,8073.21,8073.21,8073.21,252000000
2010/10/12,12:43:00,8075.37,8075.37,8075.37,8075.37,216000000
2010/10/12,12:44:00,8077.49,8077.49,8077.49,8077.49,223000000
2010/10/12,12:45:00,8076.11,8076.11,8076.11,8076.11,261000000
2010/10/12,12:46:00,8077.18,8077.18,8077.18,8077.18,247000000
2010/10/12,12:47:00,8075.15,8075.15,8075.15,8075.15,273000000
2010/10/12,12:48:00,8068.83,8068.83,8068.83,8068.83,342000000
2010/10/12,12:49:00,8068.04,8068.04,8068.04,8068.04,338000000
2010/10/12,12:50:00,8066.93,8066.93,8066.93,8066.93,335000000
2010/10/12,12:51:00,8067.03,8067.03,8067.03,8067.03,307000000
2010/10/12,12:52:00,8068.43,8068.43,8068.43,8068.43,265000000
2010/10/12,12:53:00,8070.14,8070.14,8070.14,8070.14,240000000
2010/10/12,12:54:00,8069.31,8069.31,8069.31,8069.31,261000000
2010/10/12,12:55:00,8069.32,8069.32,8069.32,8069.32,240000000
2010/10/12,12:56:00,8069.48,8069.48,8069.48,8069.48,261000000
2010/10/12,12:57:00,8070.94,8070.94,8070.94,8070.94,267000000
2010/10/12,12:58:00,8070.63,8070.63,8070.63,8070.63,232000000
2010/10/12,12:59:00,8071.68,8071.68,8071.68,8071.68,223000000
2010/10/12,13:00:00,8070.90,8070.90,8070.90,8070.90,348000000
2010/10/12,13:01:00,8071.73,8071.73,8071.73,8071.73,259000000
2010/10/12,13:02:00,8073.19,8073.19,8073.19,8073.19,318000000
2010/10/12,13:03:00,8074.66,8074.66,8074.66,8074.66,246000000
2010/10/12,13:04:00,8077.53,8077.53,8077.53,8077.53,364000000
2010/10/12,13:05:00,8080.98,8080.98,8080.98,8080.98,435000000
2010/10/12,13:06:00,8082.87,8082.87,8082.87,8082.87,329000000
2010/10/12,13:07:00,8082.89,8082.89,8082.89,8082.89,381000000
2010/10/12,13:08:00,8088.74,8088.74,8088.74,8088.74,315000000
2010/10/12,13:09:00,8090.74,8090.74,8090.74,8090.74,327000000
2010/10/12,13:10:00,8091.63,8091.63,8091.63,8091.63,335000000
2010/10/12,13:11:00,8090.30,8090.30,8090.30,8090.30,324000000
2010/10/12,13:12:00,8088.46,8088.46,8088.46,8088.46,331000000
2010/10/12,13:13:00,8086.02,8086.02,8086.02,8086.02,357000000
2010/10/12,13:14:00,8087.88,8087.88,8087.88,8087.88,396000000
2010/10/12,13:15:00,8087.36,8087.36,8087.36,8087.36,368000000
2010/10/12,13:16:00,8089.00,8089.00,8089.00,8089.00,395000000
2010/10/12,13:17:00,8082.03,8082.03,8082.03,8082.03,471000000
2010/10/12,13:18:00,8082.64,8082.64,8082.64,8082.64,538000000
2010/10/12,13:19:00,8079.66,8079.66,8079.66,8079.66,505000000
2010/10/12,13:20:00,8079.85,8079.85,8079.85,8079.85,547000000
2010/10/12,13:21:00,8077.29,8077.29,8077.29,8077.29,514000000
2010/10/12,13:22:00,8080.78,8080.78,8080.78,8080.78,552000000
2010/10/12,13:23:00,8083.02,8083.02,8083.02,8083.02,519000000
2010/10/12,13:24:00,8082.92,8082.92,8082.92,8082.92,578000000
2010/10/12,13:25:00,8083.95,8083.95,8083.95,8083.95,503000000
2010/10/12,13:26:00,8083.95,8083.95,8083.95,8083.95,0
2010/10/12,13:27:00,8083.95,8083.95,8083.95,8083.95,0
2010/10/12,13:28:00,8083.95,8083.95,8083.95,8083.95,0
2010/10/12,13:29:00,8083.95,8083.95,8083.95,8083.95,0
2010/10/12,13:30:00,8090.22,8090.22,8090.22,8090.22,922032640
2010/10/13,09:01:00,8116.69,8116.69,8116.69,8116.69,2628999936
2010/10/13,09:02:00,8126.67,8126.67,8126.67,8126.67,801000000
2010/10/13,09:03:00,8131.18,8131.18,8131.18,8131.18,912000000
2010/10/13,09:04:00,8121.33,8121.33,8121.33,8121.33,988000000
2010/10/13,09:05:00,8121.44,8121.44,8121.44,8121.44,856000000
2010/10/13,09:06:00,8120.52,8120.52,8120.52,8120.52,786000000
2010/10/13,09:07:00,8123.93,8123.93,8123.93,8123.93,653000000
2010/10/13,09:08:00,8125.33,8125.33,8125.33,8125.33,677000000
2010/10/13,09:09:00,8126.86,8126.86,8126.86,8126.86,642000000
2010/10/13,09:10:00,8129.37,8129.37,8129.37,8129.37,695000000
2010/10/13,09:11:00,8131.94,8131.94,8131.94,8131.94,695000000
2010/10/13,09:12:00,8132.40,8132.40,8132.40,8132.40,707000000
2010/10/13,09:13:00,8132.44,8132.44,8132.44,8132.44,688000000
2010/10/13,09:14:00,8133.58,8133.58,8133.58,8133.58,616000000
2010/10/13,09:15:00,8132.73,8132.73,8132.73,8132.73,653000000
2010/10/13,09:16:00,8130.00,8130.00,8130.00,8130.00,666000000
2010/10/13,09:17:00,8129.52,8129.52,8129.52,8129.52,695000000
2010/10/13,09:18:00,8130.97,8130.97,8130.97,8130.97,597000000
2010/10/13,09:19:00,8129.32,8129.32,8129.32,8129.32,513000000
2010/10/13,09:20:00,8127.56,8127.56,8127.56,8127.56,533000000
2010/10/13,09:21:00,8129.73,8129.73,8129.73,8129.73,399000000
2010/10/13,09:22:00,8130.40,8130.40,8130.40,8130.40,437000000
2010/10/13,09:23:00,8133.69,8133.69,8133.69,8133.69,530000000
2010/10/13,09:24:00,8136.34,8136.34,8136.34,8136.34,539000000
2010/10/13,09:25:00,8136.95,8136.95,8136.95,8136.95,641000000
2010/10/13,09:26:00,8140.83,8140.83,8140.83,8140.83,547000000
2010/10/13,09:27:00,8143.19,8143.19,8143.19,8143.19,568000000
2010/10/13,09:28:00,8142.36,8142.36,8142.36,8142.36,571000000
2010/10/13,09:29:00,8140.28,8140.28,8140.28,8140.28,543000000
2010/10/13,09:30:00,8137.56,8137.56,8137.56,8137.56,538000000
2010/10/13,09:31:00,8139.53,8139.53,8139.53,8139.53,451000000
2010/10/13,09:32:00,8136.71,8136.71,8136.71,8136.71,453000000
2010/10/13,09:33:00,8136.93,8136.93,8136.93,8136.93,413000000
2010/10/13,09:34:00,8132.70,8132.70,8132.70,8132.70,559000000
2010/10/13,09:35:00,8133.21,8133.21,8133.21,8133.21,477000000
2010/10/13,09:36:00,8130.86,8130.86,8130.86,8130.86,465000000
2010/10/13,09:37:00,8131.51,8131.51,8131.51,8131.51,528000000
2010/10/13,09:38:00,8133.50,8133.50,8133.50,8133.50,467000000
2010/10/13,09:39:00,8132.04,8132.04,8132.04,8132.04,500000000
2010/10/13,09:40:00,8132.73,8132.73,8132.73,8132.73,408000000
2010/10/13,09:41:00,8133.43,8133.43,8133.43,8133.43,382000000
2010/10/13,09:42:00,8130.08,8130.08,8130.08,8130.08,502000000
2010/10/13,09:43:00,8126.97,8126.97,8126.97,8126.97,596000000
2010/10/13,09:44:00,8124.43,8124.43,8124.43,8124.43,701000000
2010/10/13,09:45:00,8121.19,8121.19,8121.19,8121.19,536000000
2010/10/13,09:46:00,8122.71,8122.71,8122.71,8122.71,555000000
2010/10/13,09:47:00,8123.16,8123.16,8123.16,8123.16,515000000
2010/10/13,09:48:00,8124.22,8124.22,8124.22,8124.22,469000000
2010/10/13,09:49:00,8122.34,8122.34,8122.34,8122.34,439000000
2010/10/13,09:50:00,8121.74,8121.74,8121.74,8121.74,354000000
2010/10/13,09:51:00,8122.00,8122.00,8122.00,8122.00,356000000
2010/10/13,09:52:00,8123.54,8123.54,8123.54,8123.54,331000000
2010/10/13,09:53:00,8122.17,8122.17,8122.17,8122.17,271000000
2010/10/13,09:54:00,8119.96,8119.96,8119.96,8119.96,369000000
2010/10/13,09:55:00,8116.55,8116.55,8116.55,8116.55,433000000
2010/10/13,09:56:00,8114.56,8114.56,8114.56,8114.56,576000000
2010/10/13,09:57:00,8111.77,8111.77,8111.77,8111.77,653000000
2010/10/13,09:58:00,8107.82,8107.82,8107.82,8107.82,580000000
2010/10/13,09:59:00,8107.36,8107.36,8107.36,8107.36,562000000
2010/10/13,10:00:00,8107.50,8107.50,8107.50,8107.50,479000000
2010/10/13,10:01:00,8109.55,8109.55,8109.55,8109.55,406000000
2010/10/13,10:02:00,8106.28,8106.28,8106.28,8106.28,401000000
2010/10/13,10:03:00,8110.27,8110.27,8110.27,8110.27,453000000
2010/10/13,10:04:00,8107.29,8107.29,8107.29,8107.29,454000000
2010/10/13,10:05:00,8107.95,8107.95,8107.95,8107.95,469000000
2010/10/13,10:06:00,8108.92,8108.92,8108.92,8108.92,370000000
2010/10/13,10:07:00,8105.94,8105.94,8105.94,8105.94,373000000
2010/10/13,10:08:00,8104.84,8104.84,8104.84,8104.84,454000000
2010/10/13,10:09:00,8103.56,8103.56,8103.56,8103.56,468000000
2010/10/13,10:10:00,8102.27,8102.27,8102.27,8102.27,445000000
2010/10/13,10:11:00,8101.62,8101.62,8101.62,8101.62,436000000
2010/10/13,10:12:00,8099.10,8099.10,8099.10,8099.10,463000000
2010/10/13,10:13:00,8097.98,8097.98,8097.98,8097.98,459000000
2010/10/13,10:14:00,8095.60,8095.60,8095.60,8095.60,535000000
2010/10/13,10:15:00,8094.24,8094.24,8094.24,8094.24,488000000
2010/10/13,10:16:00,8092.02,8092.02,8092.02,8092.02,427000000
2010/10/13,10:17:00,8093.70,8093.70,8093.70,8093.70,366000000
2010/10/13,10:18:00,8095.38,8095.38,8095.38,8095.38,384000000
2010/10/13,10:19:00,8096.65,8096.65,8096.65,8096.65,382000000
2010/10/13,10:20:00,8097.10,8097.10,8097.10,8097.10,350000000
2010/10/13,10:21:00,8100.08,8100.08,8100.08,8100.08,354000000
2010/10/13,10:22:00,8100.74,8100.74,8100.74,8100.74,344000000
2010/10/13,10:23:00,8100.57,8100.57,8100.57,8100.57,290000000
2010/10/13,10:24:00,8102.39,8102.39,8102.39,8102.39,278000000
2010/10/13,10:25:00,8101.97,8101.97,8101.97,8101.97,262000000
2010/10/13,10:26:00,8103.21,8103.21,8103.21,8103.21,264000000
2010/10/13,10:27:00,8104.58,8104.58,8104.58,8104.58,271000000
2010/10/13,10:28:00,8105.28,8105.28,8105.28,8105.28,304000000
2010/10/13,10:29:00,8103.56,8103.56,8103.56,8103.56,330000000
2010/10/13,10:30:00,8102.49,8102.49,8102.49,8102.49,332000000
2010/10/13,10:31:00,8102.92,8102.92,8102.92,8102.92,314000000
2010/10/13,10:32:00,8102.58,8102.58,8102.58,8102.58,275000000
2010/10/13,10:33:00,8102.49,8102.49,8102.49,8102.49,300000000
2010/10/13,10:34:00,8103.00,8103.00,8103.00,8103.00,248000000
2010/10/13,10:35:00,8102.73,8102.73,8102.73,8102.73,267000000
2010/10/13,10:36:00,8101.86,8101.86,8101.86,8101.86,291000000
2010/10/13,10:37:00,8103.36,8103.36,8103.36,8103.36,246000000
2010/10/13,10:38:00,8102.66,8102.66,8102.66,8102.66,253000000
2010/10/13,10:39:00,8102.41,8102.41,8102.41,8102.41,279000000
2010/10/13,10:40:00,8104.07,8104.07,8104.07,8104.07,264000000
2010/10/13,10:41:00,8102.64,8102.64,8102.64,8102.64,252000000
2010/10/13,10:42:00,8102.96,8102.96,8102.96,8102.96,259000000
2010/10/13,10:43:00,8104.70,8104.70,8104.70,8104.70,289000000
2010/10/13,10:44:00,8106.46,8106.46,8106.46,8106.46,226000000
2010/10/13,10:45:00,8105.19,8105.19,8105.19,8105.19,260000000
2010/10/13,10:46:00,8106.79,8106.79,8106.79,8106.79,301000000
2010/10/13,10:47:00,8105.49,8105.49,8105.49,8105.49,284000000
2010/10/13,10:48:00,8107.72,8107.72,8107.72,8107.72,284000000
2010/10/13,10:49:00,8109.93,8109.93,8109.93,8109.93,247000000
2010/10/13,10:50:00,8107.12,8107.12,8107.12,8107.12,273000000
2010/10/13,10:51:00,8108.48,8108.48,8108.48,8108.48,251000000
2010/10/13,10:52:00,8107.22,8107.22,8107.22,8107.22,293000000
2010/10/13,10:53:00,8109.53,8109.53,8109.53,8109.53,262000000
2010/10/13,10:54:00,8110.85,8110.85,8110.85,8110.85,222000000
2010/10/13,10:55:00,8111.53,8111.53,8111.53,8111.53,253000000
2010/10/13,10:56:00,8113.24,8113.24,8113.24,8113.24,232000000
2010/10/13,10:57:00,8112.28,8112.28,8112.28,8112.28,248000000
2010/10/13,10:58:00,8115.69,8115.69,8115.69,8115.69,320000000
2010/10/13,10:59:00,8115.16,8115.16,8115.16,8115.16,281000000
2010/10/13,11:00:00,8117.34,8117.34,8117.34,8117.34,328000000
2010/10/13,11:01:00,8116.51,8116.51,8116.51,8116.51,282000000
2010/10/13,11:02:00,8113.70,8113.70,8113.70,8113.70,248000000
2010/10/13,11:03:00,8112.77,8112.77,8112.77,8112.77,279000000
2010/10/13,11:04:00,8111.33,8111.33,8111.33,8111.33,287000000
2010/10/13,11:05:00,8109.70,8109.70,8109.70,8109.70,280000000
2010/10/13,11:06:00,8107.54,8107.54,8107.54,8107.54,277000000
2010/10/13,11:07:00,8107.65,8107.65,8107.65,8107.65,227000000
2010/10/13,11:08:00,8106.39,8106.39,8106.39,8106.39,213000000
2010/10/13,11:09:00,8107.22,8107.22,8107.22,8107.22,226000000
2010/10/13,11:10:00,8102.87,8102.87,8102.87,8102.87,224000000
2010/10/13,11:11:00,8100.42,8100.42,8100.42,8100.42,350000000
2010/10/13,11:12:00,8087.42,8087.42,8087.42,8087.42,1204000000
2010/10/13,11:13:00,8085.95,8085.95,8085.95,8085.95,678000000
2010/10/13,11:14:00,8082.04,8082.04,8082.04,8082.04,646000000
2010/10/13,11:15:00,8079.53,8079.53,8079.53,8079.53,533000000
2010/10/13,11:16:00,8080.69,8080.69,8080.69,8080.69,564000000
2010/10/13,11:17:00,8080.15,8080.15,8080.15,8080.15,361000000
2010/10/13,11:18:00,8083.44,8083.44,8083.44,8083.44,332000000
2010/10/13,11:19:00,8082.89,8082.89,8082.89,8082.89,258000000
2010/10/13,11:20:00,8083.05,8083.05,8083.05,8083.05,241000000
2010/10/13,11:21:00,8082.30,8082.30,8082.30,8082.30,230000000
2010/10/13,11:22:00,8084.40,8084.40,8084.40,8084.40,191000000
2010/10/13,11:23:00,8084.69,8084.69,8084.69,8084.69,177000000
2010/10/13,11:24:00,8084.16,8084.16,8084.16,8084.16,195000000
2010/10/13,11:25:00,8085.95,8085.95,8085.95,8085.95,173000000
2010/10/13,11:26:00,8086.40,8086.40,8086.40,8086.40,172000000
2010/10/13,11:27:00,8086.18,8086.18,8086.18,8086.18,175000000
2010/10/13,11:28:00,8085.61,8085.61,8085.61,8085.61,201000000
2010/10/13,11:29:00,8084.13,8084.13,8084.13,8084.13,197000000
2010/10/13,11:30:00,8085.50,8085.50,8085.50,8085.50,152000000
2010/10/13,11:31:00,8085.30,8085.30,8085.30,8085.30,170000000
2010/10/13,11:32:00,8085.12,8085.12,8085.12,8085.12,155000000
2010/10/13,11:33:00,8084.83,8084.83,8084.83,8084.83,157000000
2010/10/13,11:34:00,8085.08,8085.08,8085.08,8085.08,162000000
2010/10/13,11:35:00,8084.34,8084.34,8084.34,8084.34,164000000
2010/10/13,11:36:00,8084.06,8084.06,8084.06,8084.06,170000000
2010/10/13,11:37:00,8083.84,8083.84,8083.84,8083.84,188000000
2010/10/13,11:38:00,8084.87,8084.87,8084.87,8084.87,170000000
2010/10/13,11:39:00,8082.00,8082.00,8082.00,8082.00,161000000
2010/10/13,11:40:00,8084.21,8084.21,8084.21,8084.21,199000000
2010/10/13,11:41:00,8083.64,8083.64,8083.64,8083.64,173000000
2010/10/13,11:42:00,8080.48,8080.48,8080.48,8080.48,211000000
2010/10/13,11:43:00,8080.90,8080.90,8080.90,8080.90,250000000
2010/10/13,11:44:00,8081.15,8081.15,8081.15,8081.15,182000000
2010/10/13,11:45:00,8080.96,8080.96,8080.96,8080.96,239000000
2010/10/13,11:46:00,8079.32,8079.32,8079.32,8079.32,290000000
2010/10/13,11:47:00,8077.22,8077.22,8077.22,8077.22,249000000
2010/10/13,11:48:00,8075.26,8075.26,8075.26,8075.26,306000000
2010/10/13,11:49:00,8074.58,8074.58,8074.58,8074.58,278000000
2010/10/13,11:50:00,8070.59,8070.59,8070.59,8070.59,374000000
2010/10/13,11:51:00,8067.87,8067.87,8067.87,8067.87,481000000
2010/10/13,11:52:00,8069.26,8069.26,8069.26,8069.26,396000000
2010/10/13,11:53:00,8070.31,8070.31,8070.31,8070.31,416000000
2010/10/13,11:54:00,8069.89,8069.89,8069.89,8069.89,310000000
2010/10/13,11:55:00,8070.74,8070.74,8070.74,8070.74,292000000
2010/10/13,11:56:00,8072.53,8072.53,8072.53,8072.53,310000000
2010/10/13,11:57:00,8070.67,8070.67,8070.67,8070.67,266000000
2010/10/13,11:58:00,8072.64,8072.64,8072.64,8072.64,207000000
2010/10/13,11:59:00,8070.11,8070.11,8070.11,8070.11,167000000
2010/10/13,12:00:00,8070.73,8070.73,8070.73,8070.73,268000000
2010/10/13,12:01:00,8072.03,8072.03,8072.03,8072.03,203000000
2010/10/13,12:02:00,8071.96,8071.96,8071.96,8071.96,205000000
2010/10/13,12:03:00,8071.46,8071.46,8071.46,8071.46,258000000
2010/10/13,12:04:00,8068.16,8068.16,8068.16,8068.16,213000000
2010/10/13,12:05:00,8070.00,8070.00,8070.00,8070.00,188000000
2010/10/13,12:06:00,8070.04,8070.04,8070.04,8070.04,239000000
2010/10/13,12:07:00,8069.94,8069.94,8069.94,8069.94,208000000
2010/10/13,12:08:00,8069.96,8069.96,8069.96,8069.96,247000000
2010/10/13,12:09:00,8072.26,8072.26,8072.26,8072.26,219000000
2010/10/13,12:10:00,8074.02,8074.02,8074.02,8074.02,241000000
2010/10/13,12:11:00,8072.64,8072.64,8072.64,8072.64,215000000
2010/10/13,12:12:00,8072.78,8072.78,8072.78,8072.78,219000000
2010/10/13,12:13:00,8076.19,8076.19,8076.19,8076.19,245000000
2010/10/13,12:14:00,8077.91,8077.91,8077.91,8077.91,173000000
2010/10/13,12:15:00,8077.52,8077.52,8077.52,8077.52,209000000
2010/10/13,12:16:00,8078.56,8078.56,8078.56,8078.56,186000000
2010/10/13,12:17:00,8077.22,8077.22,8077.22,8077.22,186000000
2010/10/13,12:18:00,8077.56,8077.56,8077.56,8077.56,209000000
2010/10/13,12:19:00,8077.29,8077.29,8077.29,8077.29,164000000
2010/10/13,12:20:00,8078.99,8078.99,8078.99,8078.99,167000000
2010/10/13,12:21:00,8077.64,8077.64,8077.64,8077.64,195000000
2010/10/13,12:22:00,8078.57,8078.57,8078.57,8078.57,201000000
2010/10/13,12:23:00,8077.50,8077.50,8077.50,8077.50,228000000
2010/10/13,12:24:00,8077.49,8077.49,8077.49,8077.49,267000000
2010/10/13,12:25:00,8077.26,8077.26,8077.26,8077.26,259000000
2010/10/13,12:26:00,8078.67,8078.67,8078.67,8078.67,245000000
2010/10/13,12:27:00,8078.72,8078.72,8078.72,8078.72,258000000
2010/10/13,12:28:00,8078.77,8078.77,8078.77,8078.77,215000000
2010/10/13,12:29:00,8082.13,8082.13,8082.13,8082.13,251000000
2010/10/13,12:30:00,8081.15,8081.15,8081.15,8081.15,341000000
2010/10/13,12:31:00,8084.29,8084.29,8084.29,8084.29,313000000
2010/10/13,12:32:00,8085.21,8085.21,8085.21,8085.21,320000000
2010/10/13,12:33:00,8087.09,8087.09,8087.09,8087.09,266000000
2010/10/13,12:34:00,8085.52,8085.52,8085.52,8085.52,284000000
2010/10/13,12:35:00,8086.55,8086.55,8086.55,8086.55,291000000
2010/10/13,12:36:00,8089.45,8089.45,8089.45,8089.45,247000000
2010/10/13,12:37:00,8088.54,8088.54,8088.54,8088.54,235000000
2010/10/13,12:38:00,8090.00,8090.00,8090.00,8090.00,234000000
2010/10/13,12:39:00,8088.03,8088.03,8088.03,8088.03,236000000
2010/10/13,12:40:00,8088.79,8088.79,8088.79,8088.79,258000000
2010/10/13,12:41:00,8087.81,8087.81,8087.81,8087.81,246000000
2010/10/13,12:42:00,8087.00,8087.00,8087.00,8087.00,298000000
2010/10/13,12:43:00,8090.52,8090.52,8090.52,8090.52,264000000
2010/10/13,12:44:00,8087.67,8087.67,8087.67,8087.67,261000000
2010/10/13,12:45:00,8087.79,8087.79,8087.79,8087.79,267000000
2010/10/13,12:46:00,8091.57,8091.57,8091.57,8091.57,252000000
2010/10/13,12:47:00,8090.28,8090.28,8090.28,8090.28,221000000
2010/10/13,12:48:00,8089.39,8089.39,8089.39,8089.39,248000000
2010/10/13,12:49:00,8093.15,8093.15,8093.15,8093.15,368000000
2010/10/13,12:50:00,8092.32,8092.32,8092.32,8092.32,322000000
2010/10/13,12:51:00,8094.54,8094.54,8094.54,8094.54,379000000
2010/10/13,12:52:00,8096.34,8096.34,8096.34,8096.34,456000000
2010/10/13,12:53:00,8097.52,8097.52,8097.52,8097.52,497000000
2010/10/13,12:54:00,8099.04,8099.04,8099.04,8099.04,430000000
2010/10/13,12:55:00,8103.31,8103.31,8103.31,8103.31,370000000
2010/10/13,12:56:00,8103.88,8103.88,8103.88,8103.88,391000000
2010/10/13,12:57:00,8102.04,8102.04,8102.04,8102.04,385000000
2010/10/13,12:58:00,8102.83,8102.83,8102.83,8102.83,374000000
2010/10/13,12:59:00,8101.20,8101.20,8101.20,8101.20,275000000
2010/10/13,13:00:00,8103.73,8103.73,8103.73,8103.73,418000000
2010/10/13,13:01:00,8104.39,8104.39,8104.39,8104.39,345000000
2010/10/13,13:02:00,8105.29,8105.29,8105.29,8105.29,350000000
2010/10/13,13:03:00,8102.49,8102.49,8102.49,8102.49,443000000
2010/10/13,13:04:00,8099.88,8099.88,8099.88,8099.88,363000000
2010/10/13,13:05:00,8099.36,8099.36,8099.36,8099.36,403000000
2010/10/13,13:06:00,8099.26,8099.26,8099.26,8099.26,371000000
2010/10/13,13:07:00,8095.49,8095.49,8095.49,8095.49,365000000
2010/10/13,13:08:00,8093.76,8093.76,8093.76,8093.76,378000000
2010/10/13,13:09:00,8093.99,8093.99,8093.99,8093.99,382000000
2010/10/13,13:10:00,8092.68,8092.68,8092.68,8092.68,395000000
2010/10/13,13:11:00,8091.54,8091.54,8091.54,8091.54,379000000
2010/10/13,13:12:00,8090.54,8090.54,8090.54,8090.54,396000000
2010/10/13,13:13:00,8089.07,8089.07,8089.07,8089.07,361000000
2010/10/13,13:14:00,8089.09,8089.09,8089.09,8089.09,411000000
2010/10/13,13:15:00,8087.05,8087.05,8087.05,8087.05,382000000
2010/10/13,13:16:00,8092.58,8092.58,8092.58,8092.58,470000000
2010/10/13,13:17:00,8098.64,8098.64,8098.64,8098.64,567000000
2010/10/13,13:18:00,8099.52,8099.52,8099.52,8099.52,387000000
2010/10/13,13:19:00,8098.90,8098.90,8098.90,8098.90,388000000
2010/10/13,13:20:00,8098.43,8098.43,8098.43,8098.43,438000000
2010/10/13,13:21:00,8100.10,8100.10,8100.10,8100.10,570000000
2010/10/13,13:22:00,8101.59,8101.59,8101.59,8101.59,441000000
2010/10/13,13:23:00,8098.71,8098.71,8098.71,8098.71,549000000
2010/10/13,13:24:00,8100.16,8100.16,8100.16,8100.16,592000000
2010/10/13,13:25:00,8100.21,8100.21,8100.21,8100.21,653000000
2010/10/13,13:26:00,8100.21,8100.21,8100.21,8100.21,0
2010/10/13,13:27:00,8100.21,8100.21,8100.21,8100.21,0
2010/10/13,13:28:00,8100.21,8100.21,8100.21,8100.21,0
2010/10/13,13:29:00,8100.21,8100.21,8100.21,8100.21,0
2010/10/13,13:30:00,8106.66,8106.66,8106.66,8106.66,1325032448
2010/10/14,09:01:00,8181.51,8181.51,8181.51,8181.51,3372999936
2010/10/14,09:02:00,8187.27,8187.27,8187.27,8187.27,1386000000
2010/10/14,09:03:00,8185.44,8185.44,8185.44,8185.44,1208000000
2010/10/14,09:04:00,8182.45,8182.45,8182.45,8182.45,1043000000
2010/10/14,09:05:00,8183.45,8183.45,8183.45,8183.45,902000000
2010/10/14,09:06:00,8182.03,8182.03,8182.03,8182.03,823000000
2010/10/14,09:07:00,8179.54,8179.54,8179.54,8179.54,794000000
2010/10/14,09:08:00,8180.40,8180.40,8180.40,8180.40,771000000
2010/10/14,09:09:00,8178.34,8178.34,8178.34,8178.34,787000000
2010/10/14,09:10:00,8178.81,8178.81,8178.81,8178.81,754000000
2010/10/14,09:11:00,8180.07,8180.07,8180.07,8180.07,817000000
2010/10/14,09:12:00,8181.22,8181.22,8181.22,8181.22,713000000
2010/10/14,09:13:00,8182.58,8182.58,8182.58,8182.58,740000000
2010/10/14,09:14:00,8188.95,8188.95,8188.95,8188.95,857000000
2010/10/14,09:15:00,8193.61,8193.61,8193.61,8193.61,907000000
2010/10/14,09:16:00,8197.21,8197.21,8197.21,8197.21,933000000
2010/10/14,09:17:00,8201.23,8201.23,8201.23,8201.23,818000000
2010/10/14,09:18:00,8203.15,8203.15,8203.15,8203.15,828000000
2010/10/14,09:19:00,8205.97,8205.97,8205.97,8205.97,860000000
2010/10/14,09:20:00,8205.56,8205.56,8205.56,8205.56,788000000
2010/10/14,09:21:00,8208.08,8208.08,8208.08,8208.08,929000000
2010/10/14,09:22:00,8207.62,8207.62,8207.62,8207.62,860000000
2010/10/14,09:23:00,8206.68,8206.68,8206.68,8206.68,684000000
2010/10/14,09:24:00,8206.36,8206.36,8206.36,8206.36,613000000
2010/10/14,09:25:00,8204.99,8204.99,8204.99,8204.99,645000000
2010/10/14,09:26:00,8203.93,8203.93,8203.93,8203.93,551000000
2010/10/14,09:27:00,8206.35,8206.35,8206.35,8206.35,565000000
2010/10/14,09:28:00,8212.65,8212.65,8212.65,8212.65,758000000
2010/10/14,09:29:00,8214.95,8214.95,8214.95,8214.95,626000000
2010/10/14,09:30:00,8216.86,8216.86,8216.86,8216.86,599000000
2010/10/14,09:31:00,8218.08,8218.08,8218.08,8218.08,624000000
2010/10/14,09:32:00,8220.57,8220.57,8220.57,8220.57,882000000
2010/10/14,09:33:00,8219.12,8219.12,8219.12,8219.12,772000000
2010/10/14,09:34:00,8219.86,8219.86,8219.86,8219.86,781000000
2010/10/14,09:35:00,8224.52,8224.52,8224.52,8224.52,835000000
2010/10/14,09:36:00,8224.60,8224.60,8224.60,8224.60,824000000
2010/10/14,09:37:00,8223.80,8223.80,8223.80,8223.80,689000000
2010/10/14,09:38:00,8219.93,8219.93,8219.93,8219.93,567000000
2010/10/14,09:39:00,8219.72,8219.72,8219.72,8219.72,602000000
2010/10/14,09:40:00,8218.53,8218.53,8218.53,8218.53,652000000
2010/10/14,09:41:00,8215.58,8215.58,8215.58,8215.58,519000000
2010/10/14,09:42:00,8212.91,8212.91,8212.91,8212.91,597000000
2010/10/14,09:43:00,8212.13,8212.13,8212.13,8212.13,538000000
2010/10/14,09:44:00,8209.45,8209.45,8209.45,8209.45,510000000
2010/10/14,09:45:00,8211.10,8211.10,8211.10,8211.10,494000000
2010/10/14,09:46:00,8209.93,8209.93,8209.93,8209.93,496000000
2010/10/14,09:47:00,8208.14,8208.14,8208.14,8208.14,423000000
2010/10/14,09:48:00,8208.66,8208.66,8208.66,8208.66,411000000
2010/10/14,09:49:00,8208.02,8208.02,8208.02,8208.02,422000000
2010/10/14,09:50:00,8206.98,8206.98,8206.98,8206.98,434000000
2010/10/14,09:51:00,8209.35,8209.35,8209.35,8209.35,342000000
2010/10/14,09:52:00,8211.86,8211.86,8211.86,8211.86,466000000
2010/10/14,09:53:00,8212.54,8212.54,8212.54,8212.54,396000000
2010/10/14,09:54:00,8214.70,8214.70,8214.70,8214.70,508000000
2010/10/14,09:55:00,8218.60,8218.60,8218.60,8218.60,489000000
2010/10/14,09:56:00,8219.58,8219.58,8219.58,8219.58,498000000
2010/10/14,09:57:00,8219.48,8219.48,8219.48,8219.48,639000000
2010/10/14,09:58:00,8218.98,8218.98,8218.98,8218.98,670000000
2010/10/14,09:59:00,8223.75,8223.75,8223.75,8223.75,674000000
2010/10/14,10:00:00,8232.51,8232.51,8232.51,8232.51,1214000000
2010/10/14,10:01:00,8233.19,8233.19,8233.19,8233.19,736000000
2010/10/14,10:02:00,8233.76,8233.76,8233.76,8233.76,616000000
2010/10/14,10:03:00,8233.79,8233.79,8233.79,8233.79,490000000
2010/10/14,10:04:00,8230.58,8230.58,8230.58,8230.58,552000000
2010/10/14,10:05:00,8228.91,8228.91,8228.91,8228.91,539000000
2010/10/14,10:06:00,8230.10,8230.10,8230.10,8230.10,591000000
2010/10/14,10:07:00,8229.46,8229.46,8229.46,8229.46,480000000
2010/10/14,10:08:00,8229.23,8229.23,8229.23,8229.23,402000000
2010/10/14,10:09:00,8228.56,8228.56,8228.56,8228.56,406000000
2010/10/14,10:10:00,8227.20,8227.20,8227.20,8227.20,387000000
2010/10/14,10:11:00,8229.31,8229.31,8229.31,8229.31,420000000
2010/10/14,10:12:00,8229.62,8229.62,8229.62,8229.62,354000000
2010/10/14,10:13:00,8226.81,8226.81,8226.81,8226.81,416000000
2010/10/14,10:14:00,8229.32,8229.32,8229.32,8229.32,434000000
2010/10/14,10:15:00,8229.87,8229.87,8229.87,8229.87,446000000
2010/10/14,10:16:00,8230.68,8230.68,8230.68,8230.68,395000000
2010/10/14,10:17:00,8229.75,8229.75,8229.75,8229.75,355000000
2010/10/14,10:18:00,8229.56,8229.56,8229.56,8229.56,418000000
2010/10/14,10:19:00,8228.19,8228.19,8228.19,8228.19,410000000
2010/10/14,10:20:00,8228.35,8228.35,8228.35,8228.35,397000000
2010/10/14,10:21:00,8233.85,8233.85,8233.85,8233.85,497000000
2010/10/14,10:22:00,8233.20,8233.20,8233.20,8233.20,466000000
2010/10/14,10:23:00,8234.01,8234.01,8234.01,8234.01,457000000
2010/10/14,10:24:00,8240.07,8240.07,8240.07,8240.07,701000000
2010/10/14,10:25:00,8245.40,8245.40,8245.40,8245.40,771000000
2010/10/14,10:26:00,8247.61,8247.61,8247.61,8247.61,636000000
2010/10/14,10:27:00,8247.47,8247.47,8247.47,8247.47,579000000
2010/10/14,10:28:00,8252.20,8252.20,8252.20,8252.20,680000000
2010/10/14,10:29:00,8251.70,8251.70,8251.70,8251.70,450000000
2010/10/14,10:30:00,8250.05,8250.05,8250.05,8250.05,475000000
2010/10/14,10:31:00,8246.98,8246.98,8246.98,8246.98,417000000
2010/10/14,10:32:00,8244.67,8244.67,8244.67,8244.67,429000000
2010/10/14,10:33:00,8249.83,8249.83,8249.83,8249.83,457000000
2010/10/14,10:34:00,8248.64,8248.64,8248.64,8248.64,366000000
2010/10/14,10:35:00,8245.36,8245.36,8245.36,8245.36,447000000
2010/10/14,10:36:00,8248.09,8248.09,8248.09,8248.09,415000000
2010/10/14,10:37:00,8244.31,8244.31,8244.31,8244.31,386000000
2010/10/14,10:38:00,8241.12,8241.12,8241.12,8241.12,351000000
2010/10/14,10:39:00,8240.03,8240.03,8240.03,8240.03,350000000
2010/10/14,10:40:00,8238.74,8238.74,8238.74,8238.74,365000000
2010/10/14,10:41:00,8238.39,8238.39,8238.39,8238.39,396000000
2010/10/14,10:42:00,8240.99,8240.99,8240.99,8240.99,374000000
2010/10/14,10:43:00,8240.78,8240.78,8240.78,8240.78,334000000
2010/10/14,10:44:00,8244.00,8244.00,8244.00,8244.00,370000000
2010/10/14,10:45:00,8243.88,8243.88,8243.88,8243.88,324000000
2010/10/14,10:46:00,8240.74,8240.74,8240.74,8240.74,306000000
2010/10/14,10:47:00,8240.65,8240.65,8240.65,8240.65,324000000
2010/10/14,10:48:00,8238.43,8238.43,8238.43,8238.43,319000000
2010/10/14,10:49:00,8237.07,8237.07,8237.07,8237.07,322000000
2010/10/14,10:50:00,8238.41,8238.41,8238.41,8238.41,418000000
2010/10/14,10:51:00,8235.47,8235.47,8235.47,8235.47,351000000
2010/10/14,10:52:00,8235.71,8235.71,8235.71,8235.71,334000000
2010/10/14,10:53:00,8232.69,8232.69,8232.69,8232.69,366000000
2010/10/14,10:54:00,8234.53,8234.53,8234.53,8234.53,358000000
2010/10/14,10:55:00,8237.59,8237.59,8237.59,8237.59,367000000
2010/10/14,10:56:00,8236.87,8236.87,8236.87,8236.87,359000000
2010/10/14,10:57:00,8233.87,8233.87,8233.87,8233.87,259000000
2010/10/14,10:58:00,8234.88,8234.88,8234.88,8234.88,280000000
2010/10/14,10:59:00,8235.05,8235.05,8235.05,8235.05,303000000
2010/10/14,11:00:00,8236.13,8236.13,8236.13,8236.13,375000000
2010/10/14,11:01:00,8237.39,8237.39,8237.39,8237.39,410000000
2010/10/14,11:02:00,8239.20,8239.20,8239.20,8239.20,264000000
2010/10/14,11:03:00,8237.95,8237.95,8237.95,8237.95,327000000
2010/10/14,11:04:00,8238.44,8238.44,8238.44,8238.44,288000000
2010/10/14,11:05:00,8236.57,8236.57,8236.57,8236.57,254000000
2010/10/14,11:06:00,8234.07,8234.07,8234.07,8234.07,283000000
2010/10/14,11:07:00,8232.97,8232.97,8232.97,8232.97,414000000
2010/10/14,11:08:00,8233.54,8233.54,8233.54,8233.54,283000000
2010/10/14,11:09:00,8231.97,8231.97,8231.97,8231.97,306000000
2010/10/14,11:10:00,8229.58,8229.58,8229.58,8229.58,317000000
2010/10/14,11:11:00,8228.71,8228.71,8228.71,8228.71,312000000
2010/10/14,11:12:00,8227.59,8227.59,8227.59,8227.59,357000000
2010/10/14,11:13:00,8227.04,8227.04,8227.04,8227.04,294000000
2010/10/14,11:14:00,8227.75,8227.75,8227.75,8227.75,296000000
2010/10/14,11:15:00,8227.13,8227.13,8227.13,8227.13,290000000
2010/10/14,11:16:00,8225.38,8225.38,8225.38,8225.38,294000000
2010/10/14,11:17:00,8225.25,8225.25,8225.25,8225.25,285000000
2010/10/14,11:18:00,8222.14,8222.14,8222.14,8222.14,277000000
2010/10/14,11:19:00,8224.24,8224.24,8224.24,8224.24,285000000
2010/10/14,11:20:00,8223.23,8223.23,8223.23,8223.23,255000000
2010/10/14,11:21:00,8221.23,8221.23,8221.23,8221.23,260000000
2010/10/14,11:22:00,8222.46,8222.46,8222.46,8222.46,339000000
2010/10/14,11:23:00,8221.01,8221.01,8221.01,8221.01,304000000
2010/10/14,11:24:00,8223.07,8223.07,8223.07,8223.07,289000000
2010/10/14,11:25:00,8219.23,8219.23,8219.23,8219.23,294000000
2010/10/14,11:26:00,8218.03,8218.03,8218.03,8218.03,259000000
2010/10/14,11:27:00,8216.40,8216.40,8216.40,8216.40,235000000
2010/10/14,11:28:00,8215.12,8215.12,8215.12,8215.12,261000000
2010/10/14,11:29:00,8218.02,8218.02,8218.02,8218.02,286000000
2010/10/14,11:30:00,8215.82,8215.82,8215.82,8215.82,255000000
2010/10/14,11:31:00,8216.40,8216.40,8216.40,8216.40,244000000
2010/10/14,11:32:00,8213.96,8213.96,8213.96,8213.96,200000000
2010/10/14,11:33:00,8218.38,8218.38,8218.38,8218.38,271000000
2010/10/14,11:34:00,8218.40,8218.40,8218.40,8218.40,331000000
2010/10/14,11:35:00,8219.32,8219.32,8219.32,8219.32,288000000
2010/10/14,11:36:00,8219.39,8219.39,8219.39,8219.39,258000000
2010/10/14,11:37:00,8218.67,8218.67,8218.67,8218.67,302000000
2010/10/14,11:38:00,8217.55,8217.55,8217.55,8217.55,225000000
2010/10/14,11:39:00,8222.08,8222.08,8222.08,8222.08,282000000
2010/10/14,11:40:00,8223.51,8223.51,8223.51,8223.51,276000000
2010/10/14,11:41:00,8222.57,8222.57,8222.57,8222.57,249000000
2010/10/14,11:42:00,8220.64,8220.64,8220.64,8220.64,222000000
2010/10/14,11:43:00,8220.02,8220.02,8220.02,8220.02,219000000
2010/10/14,11:44:00,8218.50,8218.50,8218.50,8218.50,187000000
2010/10/14,11:45:00,8217.52,8217.52,8217.52,8217.52,217000000
2010/10/14,11:46:00,8219.15,8219.15,8219.15,8219.15,208000000
2010/10/14,11:47:00,8218.68,8218.68,8218.68,8218.68,216000000
2010/10/14,11:48:00,8218.95,8218.95,8218.95,8218.95,221000000
2010/10/14,11:49:00,8218.12,8218.12,8218.12,8218.12,230000000
2010/10/14,11:50:00,8216.63,8216.63,8216.63,8216.63,225000000
2010/10/14,11:51:00,8218.87,8218.87,8218.87,8218.87,287000000
2010/10/14,11:52:00,8216.83,8216.83,8216.83,8216.83,274000000
2010/10/14,11:53:00,8218.33,8218.33,8218.33,8218.33,266000000
2010/10/14,11:54:00,8217.87,8217.87,8217.87,8217.87,222000000
2010/10/14,11:55:00,8217.43,8217.43,8217.43,8217.43,240000000
2010/10/14,11:56:00,8215.99,8215.99,8215.99,8215.99,225000000
2010/10/14,11:57:00,8215.39,8215.39,8215.39,8215.39,370000000
2010/10/14,11:58:00,8212.63,8212.63,8212.63,8212.63,278000000
2010/10/14,11:59:00,8209.87,8209.87,8209.87,8209.87,271000000
2010/10/14,12:00:00,8212.99,8212.99,8212.99,8212.99,227000000
2010/10/14,12:01:00,8211.73,8211.73,8211.73,8211.73,250000000
2010/10/14,12:02:00,8212.00,8212.00,8212.00,8212.00,221000000
2010/10/14,12:03:00,8211.71,8211.71,8211.71,8211.71,217000000
2010/10/14,12:04:00,8212.96,8212.96,8212.96,8212.96,223000000
2010/10/14,12:05:00,8211.86,8211.86,8211.86,8211.86,249000000
2010/10/14,12:06:00,8214.77,8214.77,8214.77,8214.77,198000000
2010/10/14,12:07:00,8212.91,8212.91,8212.91,8212.91,222000000
2010/10/14,12:08:00,8215.22,8215.22,8215.22,8215.22,189000000
2010/10/14,12:09:00,8214.21,8214.21,8214.21,8214.21,186000000
2010/10/14,12:10:00,8215.82,8215.82,8215.82,8215.82,190000000
2010/10/14,12:11:00,8214.18,8214.18,8214.18,8214.18,198000000
2010/10/14,12:12:00,8215.29,8215.29,8215.29,8215.29,241000000
2010/10/14,12:13:00,8214.31,8214.31,8214.31,8214.31,231000000
2010/10/14,12:14:00,8213.49,8213.49,8213.49,8213.49,229000000
2010/10/14,12:15:00,8214.54,8214.54,8214.54,8214.54,206000000
2010/10/14,12:16:00,8214.36,8214.36,8214.36,8214.36,204000000
2010/10/14,12:17:00,8213.74,8213.74,8213.74,8213.74,211000000
2010/10/14,12:18:00,8213.66,8213.66,8213.66,8213.66,198000000
2010/10/14,12:19:00,8213.15,8213.15,8213.15,8213.15,236000000
2010/10/14,12:20:00,8211.67,8211.67,8211.67,8211.67,216000000
2010/10/14,12:21:00,8209.64,8209.64,8209.64,8209.64,225000000
2010/10/14,12:22:00,8208.45,8208.45,8208.45,8208.45,229000000
2010/10/14,12:23:00,8207.39,8207.39,8207.39,8207.39,201000000
2010/10/14,12:24:00,8207.44,8207.44,8207.44,8207.44,272000000
2010/10/14,12:25:00,8207.39,8207.39,8207.39,8207.39,288000000
2010/10/14,12:26:00,8206.33,8206.33,8206.33,8206.33,292000000
2010/10/14,12:27:00,8205.39,8205.39,8205.39,8205.39,350000000
2010/10/14,12:28:00,8202.77,8202.77,8202.77,8202.77,301000000
2010/10/14,12:29:00,8202.91,8202.91,8202.91,8202.91,265000000
2010/10/14,12:30:00,8202.48,8202.48,8202.48,8202.48,295000000
2010/10/14,12:31:00,8201.68,8201.68,8201.68,8201.68,216000000
2010/10/14,12:32:00,8203.57,8203.57,8203.57,8203.57,247000000
2010/10/14,12:33:00,8201.23,8201.23,8201.23,8201.23,275000000
2010/10/14,12:34:00,8200.77,8200.77,8200.77,8200.77,292000000
2010/10/14,12:35:00,8203.73,8203.73,8203.73,8203.73,255000000
2010/10/14,12:36:00,8202.94,8202.94,8202.94,8202.94,270000000
2010/10/14,12:37:00,8209.83,8209.83,8209.83,8209.83,617000000
2010/10/14,12:38:00,8214.59,8214.59,8214.59,8214.59,369000000
2010/10/14,12:39:00,8219.56,8219.56,8219.56,8219.56,541000000
2010/10/14,12:40:00,8221.23,8221.23,8221.23,8221.23,373000000
2010/10/14,12:41:00,8218.08,8218.08,8218.08,8218.08,304000000
2010/10/14,12:42:00,8218.93,8218.93,8218.93,8218.93,319000000
2010/10/14,12:43:00,8216.39,8216.39,8216.39,8216.39,210000000
2010/10/14,12:44:00,8216.72,8216.72,8216.72,8216.72,391000000
2010/10/14,12:45:00,8216.94,8216.94,8216.94,8216.94,387000000
2010/10/14,12:46:00,8219.59,8219.59,8219.59,8219.59,447000000
2010/10/14,12:47:00,8221.48,8221.48,8221.48,8221.48,316000000
2010/10/14,12:48:00,8220.42,8220.42,8220.42,8220.42,322000000
2010/10/14,12:49:00,8218.78,8218.78,8218.78,8218.78,308000000
2010/10/14,12:50:00,8218.73,8218.73,8218.73,8218.73,275000000
2010/10/14,12:51:00,8217.46,8217.46,8217.46,8217.46,261000000
2010/10/14,12:52:00,8218.86,8218.86,8218.86,8218.86,295000000
2010/10/14,12:53:00,8219.54,8219.54,8219.54,8219.54,295000000
2010/10/14,12:54:00,8218.29,8218.29,8218.29,8218.29,261000000
2010/10/14,12:55:00,8222.12,8222.12,8222.12,8222.12,250000000
2010/10/14,12:56:00,8223.44,8223.44,8223.44,8223.44,319000000
2010/10/14,12:57:00,8225.91,8225.91,8225.91,8225.91,379000000
2010/10/14,12:58:00,8227.56,8227.56,8227.56,8227.56,330000000
2010/10/14,12:59:00,8227.29,8227.29,8227.29,8227.29,366000000
2010/10/14,13:00:00,8232.55,8232.55,8232.55,8232.55,507000000
2010/10/14,13:01:00,8230.86,8230.86,8230.86,8230.86,533000000
2010/10/14,13:02:00,8229.01,8229.01,8229.01,8229.01,347000000
2010/10/14,13:03:00,8227.49,8227.49,8227.49,8227.49,342000000
2010/10/14,13:04:00,8225.70,8225.70,8225.70,8225.70,350000000
2010/10/14,13:05:00,8223.57,8223.57,8223.57,8223.57,498000000
2010/10/14,13:06:00,8221.56,8221.56,8221.56,8221.56,343000000
2010/10/14,13:07:00,8220.87,8220.87,8220.87,8220.87,322000000
2010/10/14,13:08:00,8220.02,8220.02,8220.02,8220.02,301000000
2010/10/14,13:09:00,8217.87,8217.87,8217.87,8217.87,360000000
2010/10/14,13:10:00,8217.44,8217.44,8217.44,8217.44,466000000
2010/10/14,13:11:00,8222.36,8222.36,8222.36,8222.36,440000000
2010/10/14,13:12:00,8216.94,8216.94,8216.94,8216.94,435000000
2010/10/14,13:13:00,8217.40,8217.40,8217.40,8217.40,382000000
2010/10/14,13:14:00,8218.70,8218.70,8218.70,8218.70,393000000
2010/10/14,13:15:00,8218.63,8218.63,8218.63,8218.63,456000000
2010/10/14,13:16:00,8215.19,8215.19,8215.19,8215.19,463000000
2010/10/14,13:17:00,8215.92,8215.92,8215.92,8215.92,438000000
2010/10/14,13:18:00,8214.85,8214.85,8214.85,8214.85,486000000
2010/10/14,13:19:00,8214.71,8214.71,8214.71,8214.71,501000000
2010/10/14,13:20:00,8214.79,8214.79,8214.79,8214.79,474000000
2010/10/14,13:21:00,8209.64,8209.64,8209.64,8209.64,562000000
2010/10/14,13:22:00,8209.91,8209.91,8209.91,8209.91,582000000
2010/10/14,13:23:00,8208.24,8208.24,8208.24,8208.24,734000000
2010/10/14,13:24:00,8211.48,8211.48,8211.48,8211.48,673000000
2010/10/14,13:25:00,8208.59,8208.59,8208.59,8208.59,609000000
2010/10/14,13:26:00,8208.59,8208.59,8208.59,8208.59,0
2010/10/14,13:27:00,8208.59,8208.59,8208.59,8208.59,0
2010/10/14,13:28:00,8208.59,8208.59,8208.59,8208.59,0
2010/10/14,13:29:00,8208.59,8208.59,8208.59,8208.59,0
2010/10/14,13:30:00,8215.45,8215.45,8215.45,8215.45,996032512
2010/10/15,09:01:00,8216.87,8216.87,8216.87,8216.87,2686000128
2010/10/15,09:02:00,8212.22,8212.22,8212.22,8212.22,1124000000
2010/10/15,09:03:00,8210.17,8210.17,8210.17,8210.17,1006000000
2010/10/15,09:04:00,8205.96,8205.96,8205.96,8205.96,1030000000
2010/10/15,09:05:00,8203.62,8203.62,8203.62,8203.62,981000000
2010/10/15,09:06:00,8203.32,8203.32,8203.32,8203.32,961000000
2010/10/15,09:07:00,8205.47,8205.47,8205.47,8205.47,853000000
2010/10/15,09:08:00,8208.20,8208.20,8208.20,8208.20,884000000
2010/10/15,09:09:00,8209.82,8209.82,8209.82,8209.82,825000000
2010/10/15,09:10:00,8212.54,8212.54,8212.54,8212.54,812000000
2010/10/15,09:11:00,8213.03,8213.03,8213.03,8213.03,805000000
2010/10/15,09:12:00,8215.79,8215.79,8215.79,8215.79,863000000
2010/10/15,09:13:00,8218.13,8218.13,8218.13,8218.13,835000000
2010/10/15,09:14:00,8219.82,8219.82,8219.82,8219.82,855000000
2010/10/15,09:15:00,8222.89,8222.89,8222.89,8222.89,825000000
2010/10/15,09:16:00,8225.43,8225.43,8225.43,8225.43,852000000
2010/10/15,09:17:00,8227.10,8227.10,8227.10,8227.10,911000000
2010/10/15,09:18:00,8227.95,8227.95,8227.95,8227.95,895000000
2010/10/15,09:19:00,8228.72,8228.72,8228.72,8228.72,786000000
2010/10/15,09:20:00,8230.40,8230.40,8230.40,8230.40,800000000
2010/10/15,09:21:00,8229.15,8229.15,8229.15,8229.15,785000000
2010/10/15,09:22:00,8229.27,8229.27,8229.27,8229.27,702000000
2010/10/15,09:23:00,8227.70,8227.70,8227.70,8227.70,707000000
2010/10/15,09:24:00,8227.16,8227.16,8227.16,8227.16,767000000
2010/10/15,09:25:00,8226.61,8226.61,8226.61,8226.61,830000000
2010/10/15,09:26:00,8222.99,8222.99,8222.99,8222.99,728000000
2010/10/15,09:27:00,8220.23,8220.23,8220.23,8220.23,666000000
2010/10/15,09:28:00,8219.15,8219.15,8219.15,8219.15,680000000
2010/10/15,09:29:00,8217.27,8217.27,8217.27,8217.27,649000000
2010/10/15,09:30:00,8218.13,8218.13,8218.13,8218.13,654000000
2010/10/15,09:31:00,8215.38,8215.38,8215.38,8215.38,540000000
2010/10/15,09:32:00,8216.16,8216.16,8216.16,8216.16,533000000
2010/10/15,09:33:00,8213.91,8213.91,8213.91,8213.91,442000000
2010/10/15,09:34:00,8215.07,8215.07,8215.07,8215.07,611000000
2010/10/15,09:35:00,8211.58,8211.58,8211.58,8211.58,491000000
2010/10/15,09:36:00,8209.85,8209.85,8209.85,8209.85,539000000
2010/10/15,09:37:00,8209.91,8209.91,8209.91,8209.91,553000000
2010/10/15,09:38:00,8208.36,8208.36,8208.36,8208.36,543000000
2010/10/15,09:39:00,8208.38,8208.38,8208.38,8208.38,515000000
2010/10/15,09:40:00,8210.80,8210.80,8210.80,8210.80,458000000
2010/10/15,09:41:00,8212.73,8212.73,8212.73,8212.73,469000000
2010/10/15,09:42:00,8213.20,8213.20,8213.20,8213.20,488000000
2010/10/15,09:43:00,8215.04,8215.04,8215.04,8215.04,448000000
2010/10/15,09:44:00,8216.59,8216.59,8216.59,8216.59,552000000
2010/10/15,09:45:00,8215.06,8215.06,8215.06,8215.06,543000000
2010/10/15,09:46:00,8216.36,8216.36,8216.36,8216.36,475000000
2010/10/15,09:47:00,8218.61,8218.61,8218.61,8218.61,450000000
2010/10/15,09:48:00,8218.96,8218.96,8218.96,8218.96,520000000
2010/10/15,09:49:00,8218.29,8218.29,8218.29,8218.29,462000000
2010/10/15,09:50:00,8218.72,8218.72,8218.72,8218.72,588000000
2010/10/15,09:51:00,8219.23,8219.23,8219.23,8219.23,554000000
2010/10/15,09:52:00,8219.72,8219.72,8219.72,8219.72,448000000
2010/10/15,09:53:00,8222.13,8222.13,8222.13,8222.13,444000000
2010/10/15,09:54:00,8222.09,8222.09,8222.09,8222.09,528000000
2010/10/15,09:55:00,8222.03,8222.03,8222.03,8222.03,448000000
2010/10/15,09:56:00,8223.18,8223.18,8223.18,8223.18,374000000
2010/10/15,09:57:00,8221.63,8221.63,8221.63,8221.63,379000000
2010/10/15,09:58:00,8222.58,8222.58,8222.58,8222.58,394000000
2010/10/15,09:59:00,8221.25,8221.25,8221.25,8221.25,421000000
2010/10/15,10:00:00,8222.54,8222.54,8222.54,8222.54,360000000
2010/10/15,10:01:00,8219.29,8219.29,8219.29,8219.29,367000000
2010/10/15,10:02:00,8219.21,8219.21,8219.21,8219.21,382000000
2010/10/15,10:03:00,8219.03,8219.03,8219.03,8219.03,331000000
2010/10/15,10:04:00,8217.53,8217.53,8217.53,8217.53,349000000
2010/10/15,10:05:00,8219.36,8219.36,8219.36,8219.36,373000000
2010/10/15,10:06:00,8216.56,8216.56,8216.56,8216.56,369000000
2010/10/15,10:07:00,8216.39,8216.39,8216.39,8216.39,361000000
2010/10/15,10:08:00,8214.68,8214.68,8214.68,8214.68,439000000
2010/10/15,10:09:00,8216.49,8216.49,8216.49,8216.49,385000000
2010/10/15,10:10:00,8214.81,8214.81,8214.81,8214.81,369000000
2010/10/15,10:11:00,8213.50,8213.50,8213.50,8213.50,378000000
2010/10/15,10:12:00,8212.51,8212.51,8212.51,8212.51,285000000
2010/10/15,10:13:00,8212.79,8212.79,8212.79,8212.79,303000000
2010/10/15,10:14:00,8212.16,8212.16,8212.16,8212.16,339000000
2010/10/15,10:15:00,8212.00,8212.00,8212.00,8212.00,373000000
2010/10/15,10:16:00,8214.37,8214.37,8214.37,8214.37,332000000
2010/10/15,10:17:00,8211.35,8211.35,8211.35,8211.35,369000000
2010/10/15,10:18:00,8210.34,8210.34,8210.34,8210.34,295000000
2010/10/15,10:19:00,8210.42,8210.42,8210.42,8210.42,314000000
2010/10/15,10:20:00,8209.69,8209.69,8209.69,8209.69,343000000
2010/10/15,10:21:00,8210.04,8210.04,8210.04,8210.04,302000000
2010/10/15,10:22:00,8214.84,8214.84,8214.84,8214.84,405000000
2010/10/15,10:23:00,8221.96,8221.96,8221.96,8221.96,600000000
2010/10/15,10:24:00,8224.65,8224.65,8224.65,8224.65,592000000
2010/10/15,10:25:00,8229.45,8229.45,8229.45,8229.45,564000000
2010/10/15,10:26:00,8230.02,8230.02,8230.02,8230.02,475000000
2010/10/15,10:27:00,8228.29,8228.29,8228.29,8228.29,387000000
2010/10/15,10:28:00,8229.01,8229.01,8229.01,8229.01,380000000
2010/10/15,10:29:00,8228.21,8228.21,8228.21,8228.21,420000000
2010/10/15,10:30:00,8226.94,8226.94,8226.94,8226.94,330000000
2010/10/15,10:31:00,8228.45,8228.45,8228.45,8228.45,343000000
2010/10/15,10:32:00,8228.19,8228.19,8228.19,8228.19,354000000
2010/10/15,10:33:00,8230.78,8230.78,8230.78,8230.78,348000000
2010/10/15,10:34:00,8230.48,8230.48,8230.48,8230.48,297000000
2010/10/15,10:35:00,8229.87,8229.87,8229.87,8229.87,391000000
2010/10/15,10:36:00,8231.38,8231.38,8231.38,8231.38,345000000
2010/10/15,10:37:00,8229.90,8229.90,8229.90,8229.90,351000000
2010/10/15,10:38:00,8229.83,8229.83,8229.83,8229.83,342000000
2010/10/15,10:39:00,8228.50,8228.50,8228.50,8228.50,371000000
2010/10/15,10:40:00,8229.82,8229.82,8229.82,8229.82,398000000
2010/10/15,10:41:00,8229.76,8229.76,8229.76,8229.76,358000000
2010/10/15,10:42:00,8227.95,8227.95,8227.95,8227.95,319000000
2010/10/15,10:43:00,8231.21,8231.21,8231.21,8231.21,377000000
2010/10/15,10:44:00,8228.88,8228.88,8228.88,8228.88,384000000
2010/10/15,10:45:00,8229.69,8229.69,8229.69,8229.69,343000000
2010/10/15,10:46:00,8230.41,8230.41,8230.41,8230.41,292000000
2010/10/15,10:47:00,8229.67,8229.67,8229.67,8229.67,325000000
2010/10/15,10:48:00,8229.74,8229.74,8229.74,8229.74,322000000
2010/10/15,10:49:00,8230.31,8230.31,8230.31,8230.31,325000000
2010/10/15,10:50:00,8230.79,8230.79,8230.79,8230.79,509000000
2010/10/15,10:51:00,8231.71,8231.71,8231.71,8231.71,497000000
2010/10/15,10:52:00,8238.06,8238.06,8238.06,8238.06,460000000
2010/10/15,10:53:00,8235.38,8235.38,8235.38,8235.38,530000000
2010/10/15,10:54:00,8236.82,8236.82,8236.82,8236.82,571000000
2010/10/15,10:55:00,8239.50,8239.50,8239.50,8239.50,489000000
2010/10/15,10:56:00,8240.56,8240.56,8240.56,8240.56,436000000
2010/10/15,10:57:00,8241.24,8241.24,8241.24,8241.24,394000000
2010/10/15,10:58:00,8242.32,8242.32,8242.32,8242.32,428000000
2010/10/15,10:59:00,8241.29,8241.29,8241.29,8241.29,468000000
2010/10/15,11:00:00,8240.79,8240.79,8240.79,8240.79,476000000
2010/10/15,11:01:00,8242.32,8242.32,8242.32,8242.32,398000000
2010/10/15,11:02:00,8242.47,8242.47,8242.47,8242.47,414000000
2010/10/15,11:03:00,8240.69,8240.69,8240.69,8240.69,377000000
2010/10/15,11:04:00,8241.67,8241.67,8241.67,8241.67,346000000
2010/10/15,11:05:00,8242.77,8242.77,8242.77,8242.77,416000000
2010/10/15,11:06:00,8241.38,8241.38,8241.38,8241.38,369000000
2010/10/15,11:07:00,8237.34,8237.34,8237.34,8237.34,395000000
2010/10/15,11:08:00,8237.68,8237.68,8237.68,8237.68,385000000
2010/10/15,11:09:00,8236.86,8236.86,8236.86,8236.86,414000000
2010/10/15,11:10:00,8234.53,8234.53,8234.53,8234.53,488000000
2010/10/15,11:11:00,8232.95,8232.95,8232.95,8232.95,463000000
2010/10/15,11:12:00,8231.68,8231.68,8231.68,8231.68,403000000
2010/10/15,11:13:00,8233.32,8233.32,8233.32,8233.32,367000000
2010/10/15,11:14:00,8230.56,8230.56,8230.56,8230.56,371000000
2010/10/15,11:15:00,8231.33,8231.33,8231.33,8231.33,370000000
2010/10/15,11:16:00,8230.63,8230.63,8230.63,8230.63,448000000
2010/10/15,11:17:00,8232.07,8232.07,8232.07,8232.07,371000000
2010/10/15,11:18:00,8229.72,8229.72,8229.72,8229.72,346000000
2010/10/15,11:19:00,8232.34,8232.34,8232.34,8232.34,423000000
2010/10/15,11:20:00,8228.27,8228.27,8228.27,8228.27,457000000
2010/10/15,11:21:00,8229.14,8229.14,8229.14,8229.14,433000000
2010/10/15,11:22:00,8230.83,8230.83,8230.83,8230.83,364000000
2010/10/15,11:23:00,8228.49,8228.49,8228.49,8228.49,326000000
2010/10/15,11:24:00,8228.20,8228.20,8228.20,8228.20,324000000
2010/10/15,11:25:00,8229.74,8229.74,8229.74,8229.74,299000000
2010/10/15,11:26:00,8226.29,8226.29,8226.29,8226.29,387000000
2010/10/15,11:27:00,8230.17,8230.17,8230.17,8230.17,406000000
2010/10/15,11:28:00,8229.71,8229.71,8229.71,8229.71,344000000
2010/10/15,11:29:00,8230.50,8230.50,8230.50,8230.50,351000000
2010/10/15,11:30:00,8228.62,8228.62,8228.62,8228.62,370000000
2010/10/15,11:31:00,8228.40,8228.40,8228.40,8228.40,365000000
2010/10/15,11:32:00,8228.21,8228.21,8228.21,8228.21,327000000
2010/10/15,11:33:00,8226.55,8226.55,8226.55,8226.55,469000000
2010/10/15,11:34:00,8224.76,8224.76,8224.76,8224.76,413000000
2010/10/15,11:35:00,8223.19,8223.19,8223.19,8223.19,411000000
2010/10/15,11:36:00,8222.68,8222.68,8222.68,8222.68,461000000
2010/10/15,11:37:00,8219.32,8219.32,8219.32,8219.32,344000000
2010/10/15,11:38:00,8220.90,8220.90,8220.90,8220.90,374000000
2010/10/15,11:39:00,8218.16,8218.16,8218.16,8218.16,373000000
2010/10/15,11:40:00,8219.93,8219.93,8219.93,8219.93,333000000
2010/10/15,11:41:00,8219.82,8219.82,8219.82,8219.82,300000000
2010/10/15,11:42:00,8217.53,8217.53,8217.53,8217.53,318000000
2010/10/15,11:43:00,8217.09,8217.09,8217.09,8217.09,374000000
2010/10/15,11:44:00,8220.98,8220.98,8220.98,8220.98,408000000
2010/10/15,11:45:00,8221.39,8221.39,8221.39,8221.39,370000000
2010/10/15,11:46:00,8220.96,8220.96,8220.96,8220.96,344000000
2010/10/15,11:47:00,8216.11,8216.11,8216.11,8216.11,336000000
2010/10/15,11:48:00,8217.22,8217.22,8217.22,8217.22,307000000
2010/10/15,11:49:00,8213.41,8213.41,8213.41,8213.41,345000000
2010/10/15,11:50:00,8212.01,8212.01,8212.01,8212.01,377000000
2010/10/15,11:51:00,8211.05,8211.05,8211.05,8211.05,483000000
2010/10/15,11:52:00,8207.91,8207.91,8207.91,8207.91,565000000
2010/10/15,11:53:00,8205.54,8205.54,8205.54,8205.54,532000000
2010/10/15,11:54:00,8206.14,8206.14,8206.14,8206.14,557000000
2010/10/15,11:55:00,8208.84,8208.84,8208.84,8208.84,526000000
2010/10/15,11:56:00,8205.71,8205.71,8205.71,8205.71,526000000
2010/10/15,11:57:00,8209.91,8209.91,8209.91,8209.91,503000000
2010/10/15,11:58:00,8215.09,8215.09,8215.09,8215.09,453000000
2010/10/15,11:59:00,8216.75,8216.75,8216.75,8216.75,376000000
2010/10/15,12:00:00,8216.95,8216.95,8216.95,8216.95,402000000
2010/10/15,12:01:00,8219.93,8219.93,8219.93,8219.93,313000000
2010/10/15,12:02:00,8218.52,8218.52,8218.52,8218.52,347000000
2010/10/15,12:03:00,8222.30,8222.30,8222.30,8222.30,283000000
2010/10/15,12:04:00,8221.65,8221.65,8221.65,8221.65,278000000
2010/10/15,12:05:00,8220.17,8220.17,8220.17,8220.17,236000000
2010/10/15,12:06:00,8218.99,8218.99,8218.99,8218.99,240000000
2010/10/15,12:07:00,8217.75,8217.75,8217.75,8217.75,228000000
2010/10/15,12:08:00,8215.13,8215.13,8215.13,8215.13,239000000
2010/10/15,12:09:00,8216.34,8216.34,8216.34,8216.34,239000000
2010/10/15,12:10:00,8212.60,8212.60,8212.60,8212.60,251000000
2010/10/15,12:11:00,8212.38,8212.38,8212.38,8212.38,258000000
2010/10/15,12:12:00,8211.06,8211.06,8211.06,8211.06,337000000
2010/10/15,12:13:00,8211.27,8211.27,8211.27,8211.27,337000000
2010/10/15,12:14:00,8211.57,8211.57,8211.57,8211.57,318000000
2010/10/15,12:15:00,8208.48,8208.48,8208.48,8208.48,338000000
2010/10/15,12:16:00,8207.97,8207.97,8207.97,8207.97,347000000
2010/10/15,12:17:00,8207.03,8207.03,8207.03,8207.03,318000000
2010/10/15,12:18:00,8206.01,8206.01,8206.01,8206.01,383000000
2010/10/15,12:19:00,8202.71,8202.71,8202.71,8202.71,389000000
2010/10/15,12:20:00,8201.12,8201.12,8201.12,8201.12,462000000
2010/10/15,12:21:00,8198.90,8198.90,8198.90,8198.90,444000000
2010/10/15,12:22:00,8197.66,8197.66,8197.66,8197.66,574000000
2010/10/15,12:23:00,8198.50,8198.50,8198.50,8198.50,538000000
2010/10/15,12:24:00,8193.13,8193.13,8193.13,8193.13,552000000
2010/10/15,12:25:00,8190.74,8190.74,8190.74,8190.74,647000000
2010/10/15,12:26:00,8189.55,8189.55,8189.55,8189.55,606000000
2010/10/15,12:27:00,8188.49,8188.49,8188.49,8188.49,655000000
2010/10/15,12:28:00,8186.02,8186.02,8186.02,8186.02,483000000
2010/10/15,12:29:00,8187.58,8187.58,8187.58,8187.58,398000000
2010/10/15,12:30:00,8186.19,8186.19,8186.19,8186.19,399000000
2010/10/15,12:31:00,8185.29,8185.29,8185.29,8185.29,390000000
2010/10/15,12:32:00,8184.29,8184.29,8184.29,8184.29,305000000
2010/10/15,12:33:00,8185.28,8185.28,8185.28,8185.28,318000000
2010/10/15,12:34:00,8190.40,8190.40,8190.40,8190.40,414000000
2010/10/15,12:35:00,8191.55,8191.55,8191.55,8191.55,378000000
2010/10/15,12:36:00,8191.59,8191.59,8191.59,8191.59,343000000
2010/10/15,12:37:00,8195.65,8195.65,8195.65,8195.65,346000000
2010/10/15,12:38:00,8197.53,8197.53,8197.53,8197.53,397000000
2010/10/15,12:39:00,8197.96,8197.96,8197.96,8197.96,276000000
2010/10/15,12:40:00,8198.89,8198.89,8198.89,8198.89,234000000
2010/10/15,12:41:00,8198.71,8198.71,8198.71,8198.71,235000000
2010/10/15,12:42:00,8197.22,8197.22,8197.22,8197.22,240000000
2010/10/15,12:43:00,8199.05,8199.05,8199.05,8199.05,256000000
2010/10/15,12:44:00,8197.79,8197.79,8197.79,8197.79,237000000
2010/10/15,12:45:00,8198.26,8198.26,8198.26,8198.26,253000000
2010/10/15,12:46:00,8197.20,8197.20,8197.20,8197.20,278000000
2010/10/15,12:47:00,8198.44,8198.44,8198.44,8198.44,318000000
2010/10/15,12:48:00,8198.54,8198.54,8198.54,8198.54,246000000
2010/10/15,12:49:00,8198.31,8198.31,8198.31,8198.31,215000000
2010/10/15,12:50:00,8199.96,8199.96,8199.96,8199.96,253000000
2010/10/15,12:51:00,8200.16,8200.16,8200.16,8200.16,248000000
2010/10/15,12:52:00,8201.20,8201.20,8201.20,8201.20,255000000
2010/10/15,12:53:00,8199.55,8199.55,8199.55,8199.55,276000000
2010/10/15,12:54:00,8201.01,8201.01,8201.01,8201.01,284000000
2010/10/15,12:55:00,8200.60,8200.60,8200.60,8200.60,304000000
2010/10/15,12:56:00,8199.34,8199.34,8199.34,8199.34,273000000
2010/10/15,12:57:00,8199.79,8199.79,8199.79,8199.79,340000000
2010/10/15,12:58:00,8203.17,8203.17,8203.17,8203.17,251000000
2010/10/15,12:59:00,8200.38,8200.38,8200.38,8200.38,267000000
2010/10/15,13:00:00,8203.63,8203.63,8203.63,8203.63,238000000
2010/10/15,13:01:00,8203.47,8203.47,8203.47,8203.47,249000000
2010/10/15,13:02:00,8204.42,8204.42,8204.42,8204.42,266000000
2010/10/15,13:03:00,8203.22,8203.22,8203.22,8203.22,299000000
2010/10/15,13:04:00,8203.06,8203.06,8203.06,8203.06,256000000
2010/10/15,13:05:00,8203.37,8203.37,8203.37,8203.37,292000000
2010/10/15,13:06:00,8205.49,8205.49,8205.49,8205.49,348000000
2010/10/15,13:07:00,8202.84,8202.84,8202.84,8202.84,412000000
2010/10/15,13:08:00,8203.27,8203.27,8203.27,8203.27,426000000
2010/10/15,13:09:00,8200.80,8200.80,8200.80,8200.80,362000000
2010/10/15,13:10:00,8202.16,8202.16,8202.16,8202.16,338000000
2010/10/15,13:11:00,8199.87,8199.87,8199.87,8199.87,304000000
2010/10/15,13:12:00,8197.91,8197.91,8197.91,8197.91,326000000
2010/10/15,13:13:00,8200.65,8200.65,8200.65,8200.65,335000000
2010/10/15,13:14:00,8195.96,8195.96,8195.96,8195.96,399000000
2010/10/15,13:15:00,8197.75,8197.75,8197.75,8197.75,417000000
2010/10/15,13:16:00,8195.13,8195.13,8195.13,8195.13,380000000
2010/10/15,13:17:00,8195.29,8195.29,8195.29,8195.29,435000000
2010/10/15,13:18:00,8193.82,8193.82,8193.82,8193.82,440000000
2010/10/15,13:19:00,8194.52,8194.52,8194.52,8194.52,439000000
2010/10/15,13:20:00,8193.10,8193.10,8193.10,8193.10,636000000
2010/10/15,13:21:00,8193.08,8193.08,8193.08,8193.08,686000000
2010/10/15,13:22:00,8195.08,8195.08,8195.08,8195.08,591000000
2010/10/15,13:23:00,8194.84,8194.84,8194.84,8194.84,504000000
2010/10/15,13:24:00,8199.04,8199.04,8199.04,8199.04,593000000
2010/10/15,13:25:00,8197.96,8197.96,8197.96,8197.96,699000000
2010/10/15,13:26:00,8197.94,8197.94,8197.94,8197.94,0
2010/10/15,13:27:00,8197.94,8197.94,8197.94,8197.94,0
2010/10/15,13:28:00,8197.94,8197.94,8197.94,8197.94,0
2010/10/15,13:29:00,8197.94,8197.94,8197.94,8197.94,0
2010/10/15,13:30:00,8205.30,8205.30,8205.30,8205.30,1288032768
2010/10/18,09:01:00,8209.39,8209.39,8209.39,8209.39,2766000128
2010/10/18,09:02:00,8207.13,8207.13,8207.13,8207.13,941000000
2010/10/18,09:03:00,8206.07,8206.07,8206.07,8206.07,938000000
2010/10/18,09:04:00,8202.50,8202.50,8202.50,8202.50,916000000
2010/10/18,09:05:00,8196.26,8196.26,8196.26,8196.26,973000000
2010/10/18,09:06:00,8191.73,8191.73,8191.73,8191.73,883000000
2010/10/18,09:07:00,8189.90,8189.90,8189.90,8189.90,697000000
2010/10/18,09:08:00,8185.77,8185.77,8185.77,8185.77,646000000
2010/10/18,09:09:00,8186.99,8186.99,8186.99,8186.99,622000000
2010/10/18,09:10:00,8190.98,8190.98,8190.98,8190.98,717000000
2010/10/18,09:11:00,8192.84,8192.84,8192.84,8192.84,636000000
2010/10/18,09:12:00,8193.99,8193.99,8193.99,8193.99,705000000
2010/10/18,09:13:00,8193.27,8193.27,8193.27,8193.27,713000000
2010/10/18,09:14:00,8193.88,8193.88,8193.88,8193.88,724000000
2010/10/18,09:15:00,8167.17,8167.17,8167.17,8167.17,1332999936
2010/10/18,09:16:00,8148.76,8148.76,8148.76,8148.76,1060000000
2010/10/18,09:17:00,8144.35,8144.35,8144.35,8144.35,863000000
2010/10/18,09:18:00,8143.86,8143.86,8143.86,8143.86,865000000
2010/10/18,09:19:00,8142.91,8142.91,8142.91,8142.91,808000000
2010/10/18,09:20:00,8141.05,8141.05,8141.05,8141.05,859000000
2010/10/18,09:21:00,8139.56,8139.56,8139.56,8139.56,660000000
2010/10/18,09:22:00,8140.32,8140.32,8140.32,8140.32,615000000
2010/10/18,09:23:00,8143.22,8143.22,8143.22,8143.22,520000000
2010/10/18,09:24:00,8151.57,8151.57,8151.57,8151.57,491000000
2010/10/18,09:25:00,8152.68,8152.68,8152.68,8152.68,511000000
2010/10/18,09:26:00,8154.39,8154.39,8154.39,8154.39,521000000
2010/10/18,09:27:00,8150.72,8150.72,8150.72,8150.72,583000000
2010/10/18,09:28:00,8148.22,8148.22,8148.22,8148.22,515000000
2010/10/18,09:29:00,8148.32,8148.32,8148.32,8148.32,556000000
2010/10/18,09:30:00,8142.51,8142.51,8142.51,8142.51,589000000
2010/10/18,09:31:00,8133.52,8133.52,8133.52,8133.52,803000000
2010/10/18,09:32:00,8128.78,8128.78,8128.78,8128.78,667000000
2010/10/18,09:33:00,8128.20,8128.20,8128.20,8128.20,748000000
2010/10/18,09:34:00,8129.04,8129.04,8129.04,8129.04,710000000
2010/10/18,09:35:00,8129.25,8129.25,8129.25,8129.25,511000000
2010/10/18,09:36:00,8132.15,8132.15,8132.15,8132.15,527000000
2010/10/18,09:37:00,8128.77,8128.77,8128.77,8128.77,434000000
2010/10/18,09:38:00,8128.55,8128.55,8128.55,8128.55,408000000
2010/10/18,09:39:00,8131.64,8131.64,8131.64,8131.64,464000000
2010/10/18,09:40:00,8127.99,8127.99,8127.99,8127.99,533000000
2010/10/18,09:41:00,8127.90,8127.90,8127.90,8127.90,825000000
2010/10/18,09:42:00,8126.67,8126.67,8126.67,8126.67,609000000
2010/10/18,09:43:00,8125.85,8125.85,8125.85,8125.85,567000000
2010/10/18,09:44:00,8126.26,8126.26,8126.26,8126.26,791000000
2010/10/18,09:45:00,8126.07,8126.07,8126.07,8126.07,483000000
2010/10/18,09:46:00,8125.31,8125.31,8125.31,8125.31,522000000
2010/10/18,09:47:00,8123.79,8123.79,8123.79,8123.79,405000000
2010/10/18,09:48:00,8116.64,8116.64,8116.64,8116.64,575000000
2010/10/18,09:49:00,8114.16,8114.16,8114.16,8114.16,554000000
2010/10/18,09:50:00,8118.33,8118.33,8118.33,8118.33,461000000
2010/10/18,09:51:00,8117.71,8117.71,8117.71,8117.71,436000000
2010/10/18,09:52:00,8116.35,8116.35,8116.35,8116.35,429000000
2010/10/18,09:53:00,8118.97,8118.97,8118.97,8118.97,426000000
2010/10/18,09:54:00,8120.30,8120.30,8120.30,8120.30,343000000
2010/10/18,09:55:00,8121.16,8121.16,8121.16,8121.16,347000000
2010/10/18,09:56:00,8124.47,8124.47,8124.47,8124.47,321000000
2010/10/18,09:57:00,8125.17,8125.17,8125.17,8125.17,380000000
2010/10/18,09:58:00,8126.81,8126.81,8126.81,8126.81,329000000
2010/10/18,09:59:00,8128.02,8128.02,8128.02,8128.02,326000000
2010/10/18,10:00:00,8127.05,8127.05,8127.05,8127.05,355000000
2010/10/18,10:01:00,8122.80,8122.80,8122.80,8122.80,340000000
2010/10/18,10:02:00,8122.72,8122.72,8122.72,8122.72,358000000
2010/10/18,10:03:00,8118.27,8118.27,8118.27,8118.27,442000000
2010/10/18,10:04:00,8110.93,8110.93,8110.93,8110.93,583000000
2010/10/18,10:05:00,8102.86,8102.86,8102.86,8102.86,719000000
2010/10/18,10:06:00,8103.38,8103.38,8103.38,8103.38,492000000
2010/10/18,10:07:00,8102.45,8102.45,8102.45,8102.45,486000000
2010/10/18,10:08:00,8100.52,8100.52,8100.52,8100.52,497000000
2010/10/18,10:09:00,8094.13,8094.13,8094.13,8094.13,700000000
2010/10/18,10:10:00,8091.79,8091.79,8091.79,8091.79,564000000
2010/10/18,10:11:00,8092.47,8092.47,8092.47,8092.47,648000000
2010/10/18,10:12:00,8090.25,8090.25,8090.25,8090.25,548000000
2010/10/18,10:13:00,8092.74,8092.74,8092.74,8092.74,580000000
2010/10/18,10:14:00,8095.23,8095.23,8095.23,8095.23,456000000
2010/10/18,10:15:00,8095.23,8095.23,8095.23,8095.23,373000000
2010/10/18,10:16:00,8096.89,8096.89,8096.89,8096.89,372000000
2010/10/18,10:17:00,8095.98,8095.98,8095.98,8095.98,368000000
2010/10/18,10:18:00,8095.63,8095.63,8095.63,8095.63,326000000
2010/10/18,10:19:00,8099.26,8099.26,8099.26,8099.26,306000000
2010/10/18,10:20:00,8099.98,8099.98,8099.98,8099.98,378000000
2010/10/18,10:21:00,8100.33,8100.33,8100.33,8100.33,318000000
2010/10/18,10:22:00,8102.03,8102.03,8102.03,8102.03,321000000
2010/10/18,10:23:00,8106.10,8106.10,8106.10,8106.10,318000000
2010/10/18,10:24:00,8102.74,8102.74,8102.74,8102.74,381000000
2010/10/18,10:25:00,8104.83,8104.83,8104.83,8104.83,344000000
2010/10/18,10:26:00,8100.48,8100.48,8100.48,8100.48,410000000
2010/10/18,10:27:00,8096.64,8096.64,8096.64,8096.64,418000000
2010/10/18,10:28:00,8096.53,8096.53,8096.53,8096.53,353000000
2010/10/18,10:29:00,8097.28,8097.28,8097.28,8097.28,338000000
2010/10/18,10:30:00,8102.27,8102.27,8102.27,8102.27,242000000
2010/10/18,10:31:00,8101.70,8101.70,8101.70,8101.70,231000000
2010/10/18,10:32:00,8099.26,8099.26,8099.26,8099.26,258000000
2010/10/18,10:33:00,8100.00,8100.00,8100.00,8100.00,355000000
2010/10/18,10:34:00,8102.00,8102.00,8102.00,8102.00,269000000
2010/10/18,10:35:00,8102.39,8102.39,8102.39,8102.39,286000000
2010/10/18,10:36:00,8102.06,8102.06,8102.06,8102.06,264000000
2010/10/18,10:37:00,8097.76,8097.76,8097.76,8097.76,332000000
2010/10/18,10:38:00,8098.45,8098.45,8098.45,8098.45,268000000
2010/10/18,10:39:00,8098.50,8098.50,8098.50,8098.50,270000000
2010/10/18,10:40:00,8100.53,8100.53,8100.53,8100.53,273000000
2010/10/18,10:41:00,8100.90,8100.90,8100.90,8100.90,266000000
2010/10/18,10:42:00,8100.71,8100.71,8100.71,8100.71,277000000
2010/10/18,10:43:00,8102.83,8102.83,8102.83,8102.83,290000000
2010/10/18,10:44:00,8103.47,8103.47,8103.47,8103.47,259000000
2010/10/18,10:45:00,8101.93,8101.93,8101.93,8101.93,230000000
2010/10/18,10:46:00,8102.92,8102.92,8102.92,8102.92,262000000
2010/10/18,10:47:00,8099.45,8099.45,8099.45,8099.45,244000000
2010/10/18,10:48:00,8092.00,8092.00,8092.00,8092.00,552000000
2010/10/18,10:49:00,8080.92,8080.92,8080.92,8080.92,1068000000
2010/10/18,10:50:00,8073.73,8073.73,8073.73,8073.73,847000000
2010/10/18,10:51:00,8072.02,8072.02,8072.02,8072.02,635000000
2010/10/18,10:52:00,8068.41,8068.41,8068.41,8068.41,533000000
2010/10/18,10:53:00,8071.81,8071.81,8071.81,8071.81,432000000
2010/10/18,10:54:00,8073.55,8073.55,8073.55,8073.55,406000000
2010/10/18,10:55:00,8076.38,8076.38,8076.38,8076.38,319000000
2010/10/18,10:56:00,8080.26,8080.26,8080.26,8080.26,280000000
2010/10/18,10:57:00,8082.36,8082.36,8082.36,8082.36,268000000
2010/10/18,10:58:00,8086.97,8086.97,8086.97,8086.97,318000000
2010/10/18,10:59:00,8089.77,8089.77,8089.77,8089.77,312000000
2010/10/18,11:00:00,8094.08,8094.08,8094.08,8094.08,251000000
2010/10/18,11:01:00,8096.94,8096.94,8096.94,8096.94,260000000
2010/10/18,11:02:00,8093.58,8093.58,8093.58,8093.58,263000000
2010/10/18,11:03:00,8094.65,8094.65,8094.65,8094.65,239000000
2010/10/18,11:04:00,8095.69,8095.69,8095.69,8095.69,314000000
2010/10/18,11:05:00,8095.98,8095.98,8095.98,8095.98,218000000
2010/10/18,11:06:00,8098.45,8098.45,8098.45,8098.45,224000000
2010/10/18,11:07:00,8098.48,8098.48,8098.48,8098.48,210000000
2010/10/18,11:08:00,8096.99,8096.99,8096.99,8096.99,261000000
2010/10/18,11:09:00,8096.77,8096.77,8096.77,8096.77,217000000
2010/10/18,11:10:00,8098.51,8098.51,8098.51,8098.51,219000000
2010/10/18,11:11:00,8095.73,8095.73,8095.73,8095.73,242000000
2010/10/18,11:12:00,8095.10,8095.10,8095.10,8095.10,226000000
2010/10/18,11:13:00,8091.50,8091.50,8091.50,8091.50,287000000
2010/10/18,11:14:00,8092.39,8092.39,8092.39,8092.39,237000000
2010/10/18,11:15:00,8092.95,8092.95,8092.95,8092.95,237000000
2010/10/18,11:16:00,8091.68,8091.68,8091.68,8091.68,242000000
2010/10/18,11:17:00,8088.35,8088.35,8088.35,8088.35,326000000
2010/10/18,11:18:00,8088.51,8088.51,8088.51,8088.51,325000000
2010/10/18,11:19:00,8086.37,8086.37,8086.37,8086.37,252000000
2010/10/18,11:20:00,8082.26,8082.26,8082.26,8082.26,355000000
2010/10/18,11:21:00,8083.16,8083.16,8083.16,8083.16,290000000
2010/10/18,11:22:00,8084.57,8084.57,8084.57,8084.57,234000000
2010/10/18,11:23:00,8084.33,8084.33,8084.33,8084.33,304000000
2010/10/18,11:24:00,8085.09,8085.09,8085.09,8085.09,252000000
2010/10/18,11:25:00,8086.01,8086.01,8086.01,8086.01,326000000
2010/10/18,11:26:00,8083.96,8083.96,8083.96,8083.96,249000000
2010/10/18,11:27:00,8085.32,8085.32,8085.32,8085.32,302000000
2010/10/18,11:28:00,8086.94,8086.94,8086.94,8086.94,250000000
2010/10/18,11:29:00,8088.22,8088.22,8088.22,8088.22,254000000
2010/10/18,11:30:00,8087.14,8087.14,8087.14,8087.14,251000000
2010/10/18,11:31:00,8086.68,8086.68,8086.68,8086.68,352000000
2010/10/18,11:32:00,8087.35,8087.35,8087.35,8087.35,290000000
2010/10/18,11:33:00,8084.11,8084.11,8084.11,8084.11,246000000
2010/10/18,11:34:00,8086.68,8086.68,8086.68,8086.68,229000000
2010/10/18,11:35:00,8086.40,8086.40,8086.40,8086.40,275000000
2010/10/18,11:36:00,8083.66,8083.66,8083.66,8083.66,298000000
2010/10/18,11:37:00,8079.18,8079.18,8079.18,8079.18,315000000
2010/10/18,11:38:00,8081.11,8081.11,8081.11,8081.11,338000000
2010/10/18,11:39:00,8078.77,8078.77,8078.77,8078.77,325000000
2010/10/18,11:40:00,8079.55,8079.55,8079.55,8079.55,302000000
2010/10/18,11:41:00,8078.58,8078.58,8078.58,8078.58,371000000
2010/10/18,11:42:00,8079.88,8079.88,8079.88,8079.88,284000000
2010/10/18,11:43:00,8077.34,8077.34,8077.34,8077.34,370000000
2010/10/18,11:44:00,8077.56,8077.56,8077.56,8077.56,309000000
2010/10/18,11:45:00,8078.06,8078.06,8078.06,8078.06,271000000
2010/10/18,11:46:00,8074.17,8074.17,8074.17,8074.17,288000000
2010/10/18,11:47:00,8075.24,8075.24,8075.24,8075.24,347000000
2010/10/18,11:48:00,8067.90,8067.90,8067.90,8067.90,376000000
2010/10/18,11:49:00,8069.04,8069.04,8069.04,8069.04,410000000
2010/10/18,11:50:00,8068.59,8068.59,8068.59,8068.59,319000000
2010/10/18,11:51:00,8069.86,8069.86,8069.86,8069.86,365000000
2010/10/18,11:52:00,8069.46,8069.46,8069.46,8069.46,317000000
2010/10/18,11:53:00,8070.69,8070.69,8070.69,8070.69,303000000
2010/10/18,11:54:00,8071.20,8071.20,8071.20,8071.20,221000000
2010/10/18,11:55:00,8072.34,8072.34,8072.34,8072.34,248000000
2010/10/18,11:56:00,8073.03,8073.03,8073.03,8073.03,251000000
2010/10/18,11:57:00,8071.29,8071.29,8071.29,8071.29,196000000
2010/10/18,11:58:00,8074.65,8074.65,8074.65,8074.65,232000000
2010/10/18,11:59:00,8075.26,8075.26,8075.26,8075.26,165000000
2010/10/18,12:00:00,8073.01,8073.01,8073.01,8073.01,251000000
2010/10/18,12:01:00,8074.10,8074.10,8074.10,8074.10,254000000
2010/10/18,12:02:00,8074.35,8074.35,8074.35,8074.35,223000000
2010/10/18,12:03:00,8074.26,8074.26,8074.26,8074.26,239000000
2010/10/18,12:04:00,8075.59,8075.59,8075.59,8075.59,205000000
2010/10/18,12:05:00,8074.53,8074.53,8074.53,8074.53,222000000
2010/10/18,12:06:00,8073.17,8073.17,8073.17,8073.17,254000000
2010/10/18,12:07:00,8074.12,8074.12,8074.12,8074.12,217000000
2010/10/18,12:08:00,8071.89,8071.89,8071.89,8071.89,341000000
2010/10/18,12:09:00,8070.80,8070.80,8070.80,8070.80,340000000
2010/10/18,12:10:00,8070.54,8070.54,8070.54,8070.54,258000000
2010/10/18,12:11:00,8071.54,8071.54,8071.54,8071.54,245000000
2010/10/18,12:12:00,8071.12,8071.12,8071.12,8071.12,251000000
2010/10/18,12:13:00,8072.14,8072.14,8072.14,8072.14,235000000
2010/10/18,12:14:00,8071.94,8071.94,8071.94,8071.94,390000000
2010/10/18,12:15:00,8071.55,8071.55,8071.55,8071.55,265000000
2010/10/18,12:16:00,8073.18,8073.18,8073.18,8073.18,282000000
2010/10/18,12:17:00,8073.91,8073.91,8073.91,8073.91,289000000
2010/10/18,12:18:00,8073.61,8073.61,8073.61,8073.61,297000000
2010/10/18,12:19:00,8069.20,8069.20,8069.20,8069.20,290000000
2010/10/18,12:20:00,8071.34,8071.34,8071.34,8071.34,301000000
2010/10/18,12:21:00,8062.17,8062.17,8062.17,8062.17,496000000
2010/10/18,12:22:00,8062.38,8062.38,8062.38,8062.38,415000000
2010/10/18,12:23:00,8064.18,8064.18,8064.18,8064.18,445000000
2010/10/18,12:24:00,8061.57,8061.57,8061.57,8061.57,709000000
2010/10/18,12:25:00,8062.27,8062.27,8062.27,8062.27,401000000
2010/10/18,12:26:00,8060.43,8060.43,8060.43,8060.43,444000000
2010/10/18,12:27:00,8059.06,8059.06,8059.06,8059.06,372000000
2010/10/18,12:28:00,8060.91,8060.91,8060.91,8060.91,402000000
2010/10/18,12:29:00,8057.89,8057.89,8057.89,8057.89,358000000
2010/10/18,12:30:00,8057.12,8057.12,8057.12,8057.12,353000000
2010/10/18,12:31:00,8059.04,8059.04,8059.04,8059.04,338000000
2010/10/18,12:32:00,8058.30,8058.30,8058.30,8058.30,343000000
2010/10/18,12:33:00,8061.07,8061.07,8061.07,8061.07,294000000
2010/10/18,12:34:00,8061.25,8061.25,8061.25,8061.25,309000000
2010/10/18,12:35:00,8063.21,8063.21,8063.21,8063.21,263000000
2010/10/18,12:36:00,8062.51,8062.51,8062.51,8062.51,255000000
2010/10/18,12:37:00,8062.74,8062.74,8062.74,8062.74,255000000
2010/10/18,12:38:00,8065.20,8065.20,8065.20,8065.20,238000000
2010/10/18,12:39:00,8066.56,8066.56,8066.56,8066.56,233000000
2010/10/18,12:40:00,8066.71,8066.71,8066.71,8066.71,283000000
2010/10/18,12:41:00,8068.17,8068.17,8068.17,8068.17,274000000
2010/10/18,12:42:00,8069.09,8069.09,8069.09,8069.09,231000000
2010/10/18,12:43:00,8070.74,8070.74,8070.74,8070.74,236000000
2010/10/18,12:44:00,8073.82,8073.82,8073.82,8073.82,261000000
2010/10/18,12:45:00,8073.06,8073.06,8073.06,8073.06,252000000
2010/10/18,12:46:00,8073.14,8073.14,8073.14,8073.14,254000000
2010/10/18,12:47:00,8076.36,8076.36,8076.36,8076.36,249000000
2010/10/18,12:48:00,8073.36,8073.36,8073.36,8073.36,262000000
2010/10/18,12:49:00,8073.17,8073.17,8073.17,8073.17,241000000
2010/10/18,12:50:00,8076.17,8076.17,8076.17,8076.17,234000000
2010/10/18,12:51:00,8074.23,8074.23,8074.23,8074.23,268000000
2010/10/18,12:52:00,8074.95,8074.95,8074.95,8074.95,246000000
2010/10/18,12:53:00,8075.70,8075.70,8075.70,8075.70,258000000
2010/10/18,12:54:00,8080.45,8080.45,8080.45,8080.45,260000000
2010/10/18,12:55:00,8080.76,8080.76,8080.76,8080.76,253000000
2010/10/18,12:56:00,8078.40,8078.40,8078.40,8078.40,300000000
2010/10/18,12:57:00,8077.34,8077.34,8077.34,8077.34,253000000
2010/10/18,12:58:00,8079.70,8079.70,8079.70,8079.70,244000000
2010/10/18,12:59:00,8081.64,8081.64,8081.64,8081.64,261000000
2010/10/18,13:00:00,8081.91,8081.91,8081.91,8081.91,245000000
2010/10/18,13:01:00,8082.23,8082.23,8082.23,8082.23,251000000
2010/10/18,13:02:00,8083.96,8083.96,8083.96,8083.96,271000000
2010/10/18,13:03:00,8082.83,8082.83,8082.83,8082.83,301000000
2010/10/18,13:04:00,8083.88,8083.88,8083.88,8083.88,343000000
2010/10/18,13:05:00,8081.96,8081.96,8081.96,8081.96,279000000
2010/10/18,13:06:00,8083.89,8083.89,8083.89,8083.89,273000000
2010/10/18,13:07:00,8085.88,8085.88,8085.88,8085.88,284000000
2010/10/18,13:08:00,8082.88,8082.88,8082.88,8082.88,296000000
2010/10/18,13:09:00,8081.39,8081.39,8081.39,8081.39,299000000
2010/10/18,13:10:00,8081.42,8081.42,8081.42,8081.42,358000000
2010/10/18,13:11:00,8081.68,8081.68,8081.68,8081.68,317000000
2010/10/18,13:12:00,8083.09,8083.09,8083.09,8083.09,312000000
2010/10/18,13:13:00,8077.50,8077.50,8077.50,8077.50,373000000
2010/10/18,13:14:00,8074.86,8074.86,8074.86,8074.86,528000000
2010/10/18,13:15:00,8072.48,8072.48,8072.48,8072.48,509000000
2010/10/18,13:16:00,8070.80,8070.80,8070.80,8070.80,593000000
2010/10/18,13:17:00,8067.09,8067.09,8067.09,8067.09,609000000
2010/10/18,13:18:00,8067.35,8067.35,8067.35,8067.35,536000000
2010/10/18,13:19:00,8067.90,8067.90,8067.90,8067.90,462000000
2010/10/18,13:20:00,8066.44,8066.44,8066.44,8066.44,428000000
2010/10/18,13:21:00,8069.44,8069.44,8069.44,8069.44,464000000
2010/10/18,13:22:00,8069.57,8069.57,8069.57,8069.57,448000000
2010/10/18,13:23:00,8069.64,8069.64,8069.64,8069.64,466000000
2010/10/18,13:24:00,8073.52,8073.52,8073.52,8073.52,533000000
2010/10/18,13:25:00,8075.80,8075.80,8075.80,8075.80,654000000
2010/10/18,13:26:00,8075.80,8075.80,8075.80,8075.80,0
2010/10/18,13:27:00,8075.80,8075.80,8075.80,8075.80,0
2010/10/18,13:28:00,8075.80,8075.80,8075.80,8075.80,0
2010/10/18,13:29:00,8075.80,8075.80,8075.80,8075.80,0
2010/10/18,13:30:00,8060.54,8060.54,8060.54,8060.54,1102032896
2010/10/19,09:01:00,8044.90,8044.90,8044.90,8044.90,2771000064
2010/10/19,09:02:00,8030.16,8030.16,8030.16,8030.16,1132000000
2010/10/19,09:03:00,8033.19,8033.19,8033.19,8033.19,968000000
2010/10/19,09:04:00,8032.31,8032.31,8032.31,8032.31,780000000
2010/10/19,09:05:00,8039.01,8039.01,8039.01,8039.01,697000000
2010/10/19,09:06:00,8041.54,8041.54,8041.54,8041.54,817000000
2010/10/19,09:07:00,8045.44,8045.44,8045.44,8045.44,773000000
2010/10/19,09:08:00,8053.36,8053.36,8053.36,8053.36,658000000
2010/10/19,09:09:00,8059.99,8059.99,8059.99,8059.99,781000000
2010/10/19,09:10:00,8060.44,8060.44,8060.44,8060.44,701000000
2010/10/19,09:11:00,8060.34,8060.34,8060.34,8060.34,762000000
2010/10/19,09:12:00,8065.36,8065.36,8065.36,8065.36,695000000
2010/10/19,09:13:00,8057.30,8057.30,8057.30,8057.30,760000000
2010/10/19,09:14:00,8059.61,8059.61,8059.61,8059.61,656000000
2010/10/19,09:15:00,8058.09,8058.09,8058.09,8058.09,508000000
2010/10/19,09:16:00,8053.01,8053.01,8053.01,8053.01,581000000
2010/10/19,09:17:00,8051.38,8051.38,8051.38,8051.38,523000000
2010/10/19,09:18:00,8050.81,8050.81,8050.81,8050.81,535000000
2010/10/19,09:19:00,8049.70,8049.70,8049.70,8049.70,507000000
2010/10/19,09:20:00,8050.74,8050.74,8050.74,8050.74,448000000
2010/10/19,09:21:00,8053.11,8053.11,8053.11,8053.11,427000000
2010/10/19,09:22:00,8056.05,8056.05,8056.05,8056.05,440000000
2010/10/19,09:23:00,8055.98,8055.98,8055.98,8055.98,423000000
2010/10/19,09:24:00,8057.34,8057.34,8057.34,8057.34,387000000
2010/10/19,09:25:00,8053.64,8053.64,8053.64,8053.64,402000000
2010/10/19,09:26:00,8053.15,8053.15,8053.15,8053.15,410000000
2010/10/19,09:27:00,8048.80,8048.80,8048.80,8048.80,502000000
2010/10/19,09:28:00,8044.66,8044.66,8044.66,8044.66,456000000
2010/10/19,09:29:00,8039.60,8039.60,8039.60,8039.60,485000000
2010/10/19,09:30:00,8036.02,8036.02,8036.02,8036.02,467000000
2010/10/19,09:31:00,8034.14,8034.14,8034.14,8034.14,650000000
2010/10/19,09:32:00,8033.03,8033.03,8033.03,8033.03,554000000
2010/10/19,09:33:00,8033.57,8033.57,8033.57,8033.57,493000000
2010/10/19,09:34:00,8032.39,8032.39,8032.39,8032.39,451000000
2010/10/19,09:35:00,8030.45,8030.45,8030.45,8030.45,413000000
2010/10/19,09:36:00,8028.19,8028.19,8028.19,8028.19,364000000
2010/10/19,09:37:00,8026.55,8026.55,8026.55,8026.55,436000000
2010/10/19,09:38:00,8020.37,8020.37,8020.37,8020.37,486000000
2010/10/19,09:39:00,8018.31,8018.31,8018.31,8018.31,452000000
2010/10/19,09:40:00,8019.00,8019.00,8019.00,8019.00,536000000
2010/10/19,09:41:00,8020.52,8020.52,8020.52,8020.52,445000000
2010/10/19,09:42:00,8024.91,8024.91,8024.91,8024.91,416000000
2010/10/19,09:43:00,8027.09,8027.09,8027.09,8027.09,562000000
2010/10/19,09:44:00,8032.24,8032.24,8032.24,8032.24,375000000
2010/10/19,09:45:00,8036.64,8036.64,8036.64,8036.64,390000000
2010/10/19,09:46:00,8038.78,8038.78,8038.78,8038.78,387000000
2010/10/19,09:47:00,8042.10,8042.10,8042.10,8042.10,430000000
2010/10/19,09:48:00,8043.93,8043.93,8043.93,8043.93,466000000
2010/10/19,09:49:00,8046.09,8046.09,8046.09,8046.09,421000000
2010/10/19,09:50:00,8044.44,8044.44,8044.44,8044.44,424000000
2010/10/19,09:51:00,8048.57,8048.57,8048.57,8048.57,439000000
2010/10/19,09:52:00,8052.29,8052.29,8052.29,8052.29,351000000
2010/10/19,09:53:00,8053.65,8053.65,8053.65,8053.65,350000000
2010/10/19,09:54:00,8055.57,8055.57,8055.57,8055.57,384000000
2010/10/19,09:55:00,8051.74,8051.74,8051.74,8051.74,442000000
2010/10/19,09:56:00,8051.25,8051.25,8051.25,8051.25,356000000
2010/10/19,09:57:00,8054.78,8054.78,8054.78,8054.78,325000000
2010/10/19,09:58:00,8053.14,8053.14,8053.14,8053.14,253000000
2010/10/19,09:59:00,8052.84,8052.84,8052.84,8052.84,344000000
2010/10/19,10:00:00,8049.47,8049.47,8049.47,8049.47,315000000
2010/10/19,10:01:00,8048.05,8048.05,8048.05,8048.05,287000000
2010/10/19,10:02:00,8048.30,8048.30,8048.30,8048.30,297000000
2010/10/19,10:03:00,8049.58,8049.58,8049.58,8049.58,237000000
2010/10/19,10:04:00,8048.57,8048.57,8048.57,8048.57,222000000
2010/10/19,10:05:00,8052.52,8052.52,8052.52,8052.52,272000000
2010/10/19,10:06:00,8052.49,8052.49,8052.49,8052.49,242000000
2010/10/19,10:07:00,8051.55,8051.55,8051.55,8051.55,231000000
2010/10/19,10:08:00,8052.52,8052.52,8052.52,8052.52,233000000
2010/10/19,10:09:00,8052.65,8052.65,8052.65,8052.65,264000000
2010/10/19,10:10:00,8056.31,8056.31,8056.31,8056.31,322000000
2010/10/19,10:11:00,8056.58,8056.58,8056.58,8056.58,238000000
2010/10/19,10:12:00,8058.49,8058.49,8058.49,8058.49,311000000
2010/10/19,10:13:00,8064.62,8064.62,8064.62,8064.62,386000000
2010/10/19,10:14:00,8066.40,8066.40,8066.40,8066.40,445000000
2010/10/19,10:15:00,8070.72,8070.72,8070.72,8070.72,477000000
2010/10/19,10:16:00,8074.68,8074.68,8074.68,8074.68,615000000
2010/10/19,10:17:00,8066.85,8066.85,8066.85,8066.85,776000000
2010/10/19,10:18:00,8068.99,8068.99,8068.99,8068.99,533000000
2010/10/19,10:19:00,8069.76,8069.76,8069.76,8069.76,393000000
2010/10/19,10:20:00,8064.66,8064.66,8064.66,8064.66,423000000
2010/10/19,10:21:00,8061.13,8061.13,8061.13,8061.13,426000000
2010/10/19,10:22:00,8061.85,8061.85,8061.85,8061.85,294000000
2010/10/19,10:23:00,8062.65,8062.65,8062.65,8062.65,238000000
2010/10/19,10:24:00,8061.88,8061.88,8061.88,8061.88,202000000
2010/10/19,10:25:00,8063.94,8063.94,8063.94,8063.94,192000000
2010/10/19,10:26:00,8062.68,8062.68,8062.68,8062.68,210000000
2010/10/19,10:27:00,8064.56,8064.56,8064.56,8064.56,229000000
2010/10/19,10:28:00,8064.79,8064.79,8064.79,8064.79,227000000
2010/10/19,10:29:00,8058.64,8058.64,8058.64,8058.64,241000000
2010/10/19,10:30:00,8058.10,8058.10,8058.10,8058.10,261000000
2010/10/19,10:31:00,8061.18,8061.18,8061.18,8061.18,274000000
2010/10/19,10:32:00,8057.72,8057.72,8057.72,8057.72,228000000
2010/10/19,10:33:00,8058.56,8058.56,8058.56,8058.56,211000000
2010/10/19,10:34:00,8059.90,8059.90,8059.90,8059.90,181000000
2010/10/19,10:35:00,8062.87,8062.87,8062.87,8062.87,201000000
2010/10/19,10:36:00,8062.40,8062.40,8062.40,8062.40,191000000
2010/10/19,10:37:00,8062.45,8062.45,8062.45,8062.45,197000000
2010/10/19,10:38:00,8063.21,8063.21,8063.21,8063.21,213000000
2010/10/19,10:39:00,8064.00,8064.00,8064.00,8064.00,171000000
2010/10/19,10:40:00,8061.61,8061.61,8061.61,8061.61,205000000
2010/10/19,10:41:00,8062.00,8062.00,8062.00,8062.00,198000000
2010/10/19,10:42:00,8062.68,8062.68,8062.68,8062.68,232000000
2010/10/19,10:43:00,8064.61,8064.61,8064.61,8064.61,197000000
2010/10/19,10:44:00,8065.52,8065.52,8065.52,8065.52,176000000
2010/10/19,10:45:00,8065.74,8065.74,8065.74,8065.74,184000000
2010/10/19,10:46:00,8065.60,8065.60,8065.60,8065.60,180000000
2010/10/19,10:47:00,8065.73,8065.73,8065.73,8065.73,160000000
2010/10/19,10:48:00,8067.15,8067.15,8067.15,8067.15,224000000
2010/10/19,10:49:00,8067.31,8067.31,8067.31,8067.31,200000000
2010/10/19,10:50:00,8069.38,8069.38,8069.38,8069.38,292000000
2010/10/19,10:51:00,8067.07,8067.07,8067.07,8067.07,320000000
2010/10/19,10:52:00,8065.28,8065.28,8065.28,8065.28,285000000
2010/10/19,10:53:00,8065.00,8065.00,8065.00,8065.00,283000000
2010/10/19,10:54:00,8064.84,8064.84,8064.84,8064.84,225000000
2010/10/19,10:55:00,8064.31,8064.31,8064.31,8064.31,217000000
2010/10/19,10:56:00,8064.67,8064.67,8064.67,8064.67,179000000
2010/10/19,10:57:00,8064.98,8064.98,8064.98,8064.98,170000000
2010/10/19,10:58:00,8059.48,8059.48,8059.48,8059.48,281000000
2010/10/19,10:59:00,8055.60,8055.60,8055.60,8055.60,447000000
2010/10/19,11:00:00,8053.97,8053.97,8053.97,8053.97,275000000
2010/10/19,11:01:00,8053.72,8053.72,8053.72,8053.72,293000000
2010/10/19,11:02:00,8053.78,8053.78,8053.78,8053.78,322000000
2010/10/19,11:03:00,8052.63,8052.63,8052.63,8052.63,226000000
2010/10/19,11:04:00,8051.73,8051.73,8051.73,8051.73,301000000
2010/10/19,11:05:00,8053.15,8053.15,8053.15,8053.15,193000000
2010/10/19,11:06:00,8053.77,8053.77,8053.77,8053.77,159000000
2010/10/19,11:07:00,8054.31,8054.31,8054.31,8054.31,168000000
2010/10/19,11:08:00,8053.83,8053.83,8053.83,8053.83,165000000
2010/10/19,11:09:00,8051.58,8051.58,8051.58,8051.58,178000000
2010/10/19,11:10:00,8050.39,8050.39,8050.39,8050.39,157000000
2010/10/19,11:11:00,8051.45,8051.45,8051.45,8051.45,175000000
2010/10/19,11:12:00,8050.49,8050.49,8050.49,8050.49,191000000
2010/10/19,11:13:00,8051.41,8051.41,8051.41,8051.41,169000000
2010/10/19,11:14:00,8053.76,8053.76,8053.76,8053.76,197000000
2010/10/19,11:15:00,8054.28,8054.28,8054.28,8054.28,158000000
2010/10/19,11:16:00,8053.98,8053.98,8053.98,8053.98,153000000
2010/10/19,11:17:00,8054.90,8054.90,8054.90,8054.90,159000000
2010/10/19,11:18:00,8054.15,8054.15,8054.15,8054.15,149000000
2010/10/19,11:19:00,8055.19,8055.19,8055.19,8055.19,150000000
2010/10/19,11:20:00,8057.97,8057.97,8057.97,8057.97,135000000
2010/10/19,11:21:00,8057.21,8057.21,8057.21,8057.21,144000000
2010/10/19,11:22:00,8057.02,8057.02,8057.02,8057.02,161000000
2010/10/19,11:23:00,8055.56,8055.56,8055.56,8055.56,152000000
2010/10/19,11:24:00,8058.83,8058.83,8058.83,8058.83,231000000
2010/10/19,11:25:00,8057.51,8057.51,8057.51,8057.51,218000000
2010/10/19,11:26:00,8062.67,8062.67,8062.67,8062.67,166000000
2010/10/19,11:27:00,8061.24,8061.24,8061.24,8061.24,167000000
2010/10/19,11:28:00,8061.22,8061.22,8061.22,8061.22,221000000
2010/10/19,11:29:00,8062.96,8062.96,8062.96,8062.96,179000000
2010/10/19,11:30:00,8063.42,8063.42,8063.42,8063.42,152000000
2010/10/19,11:31:00,8062.72,8062.72,8062.72,8062.72,159000000
2010/10/19,11:32:00,8061.72,8061.72,8061.72,8061.72,195000000
2010/10/19,11:33:00,8055.35,8055.35,8055.35,8055.35,233000000
2010/10/19,11:34:00,8053.36,8053.36,8053.36,8053.36,222000000
2010/10/19,11:35:00,8056.51,8056.51,8056.51,8056.51,222000000
2010/10/19,11:36:00,8052.98,8052.98,8052.98,8052.98,188000000
2010/10/19,11:37:00,8053.84,8053.84,8053.84,8053.84,157000000
2010/10/19,11:38:00,8055.56,8055.56,8055.56,8055.56,174000000
2010/10/19,11:39:00,8054.79,8054.79,8054.79,8054.79,180000000
2010/10/19,11:40:00,8056.44,8056.44,8056.44,8056.44,154000000
2010/10/19,11:41:00,8055.47,8055.47,8055.47,8055.47,210000000
2010/10/19,11:42:00,8053.94,8053.94,8053.94,8053.94,227000000
2010/10/19,11:43:00,8055.66,8055.66,8055.66,8055.66,165000000
2010/10/19,11:44:00,8051.35,8051.35,8051.35,8051.35,204000000
2010/10/19,11:45:00,8052.68,8052.68,8052.68,8052.68,285000000
2010/10/19,11:46:00,8051.82,8051.82,8051.82,8051.82,363000000
2010/10/19,11:47:00,8050.82,8050.82,8050.82,8050.82,210000000
2010/10/19,11:48:00,8053.57,8053.57,8053.57,8053.57,175000000
2010/10/19,11:49:00,8054.06,8054.06,8054.06,8054.06,236000000
2010/10/19,11:50:00,8054.11,8054.11,8054.11,8054.11,174000000
2010/10/19,11:51:00,8055.03,8055.03,8055.03,8055.03,176000000
2010/10/19,11:52:00,8054.50,8054.50,8054.50,8054.50,178000000
2010/10/19,11:53:00,8056.51,8056.51,8056.51,8056.51,189000000
2010/10/19,11:54:00,8057.49,8057.49,8057.49,8057.49,160000000
2010/10/19,11:55:00,8058.91,8058.91,8058.91,8058.91,160000000
2010/10/19,11:56:00,8056.10,8056.10,8056.10,8056.10,205000000
2010/10/19,11:57:00,8052.47,8052.47,8052.47,8052.47,221000000
2010/10/19,11:58:00,8051.31,8051.31,8051.31,8051.31,162000000
2010/10/19,11:59:00,8056.98,8056.98,8056.98,8056.98,220000000
2010/10/19,12:00:00,8053.83,8053.83,8053.83,8053.83,164000000
2010/10/19,12:01:00,8059.28,8059.28,8059.28,8059.28,181000000
2010/10/19,12:02:00,8059.94,8059.94,8059.94,8059.94,142000000
2010/10/19,12:03:00,8059.07,8059.07,8059.07,8059.07,165000000
2010/10/19,12:04:00,8061.03,8061.03,8061.03,8061.03,193000000
2010/10/19,12:05:00,8060.14,8060.14,8060.14,8060.14,167000000
2010/10/19,12:06:00,8061.35,8061.35,8061.35,8061.35,207000000
2010/10/19,12:07:00,8053.91,8053.91,8053.91,8053.91,322000000
2010/10/19,12:08:00,8053.72,8053.72,8053.72,8053.72,208000000
2010/10/19,12:09:00,8055.12,8055.12,8055.12,8055.12,167000000
2010/10/19,12:10:00,8052.05,8052.05,8052.05,8052.05,201000000
2010/10/19,12:11:00,8055.15,8055.15,8055.15,8055.15,156000000
2010/10/19,12:12:00,8056.54,8056.54,8056.54,8056.54,154000000
2010/10/19,12:13:00,8056.19,8056.19,8056.19,8056.19,160000000
2010/10/19,12:14:00,8056.82,8056.82,8056.82,8056.82,161000000
2010/10/19,12:15:00,8054.52,8054.52,8054.52,8054.52,174000000
2010/10/19,12:16:00,8056.65,8056.65,8056.65,8056.65,157000000
2010/10/19,12:17:00,8057.03,8057.03,8057.03,8057.03,175000000
2010/10/19,12:18:00,8056.03,8056.03,8056.03,8056.03,181000000
2010/10/19,12:19:00,8056.75,8056.75,8056.75,8056.75,166000000
2010/10/19,12:20:00,8055.57,8055.57,8055.57,8055.57,165000000
2010/10/19,12:21:00,8054.46,8054.46,8054.46,8054.46,207000000
2010/10/19,12:22:00,8053.98,8053.98,8053.98,8053.98,207000000
2010/10/19,12:23:00,8051.16,8051.16,8051.16,8051.16,224000000
2010/10/19,12:24:00,8050.70,8050.70,8050.70,8050.70,233000000
2010/10/19,12:25:00,8049.50,8049.50,8049.50,8049.50,232000000
2010/10/19,12:26:00,8050.88,8050.88,8050.88,8050.88,196000000
2010/10/19,12:27:00,8050.21,8050.21,8050.21,8050.21,219000000
2010/10/19,12:28:00,8048.59,8048.59,8048.59,8048.59,268000000
2010/10/19,12:29:00,8049.93,8049.93,8049.93,8049.93,220000000
2010/10/19,12:30:00,8048.70,8048.70,8048.70,8048.70,231000000
2010/10/19,12:31:00,8048.71,8048.71,8048.71,8048.71,235000000
2010/10/19,12:32:00,8042.46,8042.46,8042.46,8042.46,440000000
2010/10/19,12:33:00,8042.63,8042.63,8042.63,8042.63,345000000
2010/10/19,12:34:00,8040.53,8040.53,8040.53,8040.53,249000000
2010/10/19,12:35:00,8040.50,8040.50,8040.50,8040.50,247000000
2010/10/19,12:36:00,8040.47,8040.47,8040.47,8040.47,236000000
2010/10/19,12:37:00,8036.53,8036.53,8036.53,8036.53,262000000
2010/10/19,12:38:00,8039.27,8039.27,8039.27,8039.27,229000000
2010/10/19,12:39:00,8040.17,8040.17,8040.17,8040.17,213000000
2010/10/19,12:40:00,8041.05,8041.05,8041.05,8041.05,232000000
2010/10/19,12:41:00,8041.56,8041.56,8041.56,8041.56,239000000
2010/10/19,12:42:00,8042.98,8042.98,8042.98,8042.98,234000000
2010/10/19,12:43:00,8043.34,8043.34,8043.34,8043.34,213000000
2010/10/19,12:44:00,8044.43,8044.43,8044.43,8044.43,215000000
2010/10/19,12:45:00,8045.79,8045.79,8045.79,8045.79,209000000
2010/10/19,12:46:00,8045.25,8045.25,8045.25,8045.25,193000000
2010/10/19,12:47:00,8045.81,8045.81,8045.81,8045.81,200000000
2010/10/19,12:48:00,8046.03,8046.03,8046.03,8046.03,189000000
2010/10/19,12:49:00,8047.32,8047.32,8047.32,8047.32,293000000
2010/10/19,12:50:00,8047.34,8047.34,8047.34,8047.34,203000000
2010/10/19,12:51:00,8048.05,8048.05,8048.05,8048.05,309000000
2010/10/19,12:52:00,8048.60,8048.60,8048.60,8048.60,246000000
2010/10/19,12:53:00,8048.79,8048.79,8048.79,8048.79,264000000
2010/10/19,12:54:00,8048.30,8048.30,8048.30,8048.30,192000000
2010/10/19,12:55:00,8048.63,8048.63,8048.63,8048.63,245000000
2010/10/19,12:56:00,8049.84,8049.84,8049.84,8049.84,253000000
2010/10/19,12:57:00,8048.87,8048.87,8048.87,8048.87,192000000
2010/10/19,12:58:00,8046.98,8046.98,8046.98,8046.98,250000000
2010/10/19,12:59:00,8047.14,8047.14,8047.14,8047.14,247000000
2010/10/19,13:00:00,8046.86,8046.86,8046.86,8046.86,227000000
2010/10/19,13:01:00,8045.17,8045.17,8045.17,8045.17,228000000
2010/10/19,13:02:00,8042.87,8042.87,8042.87,8042.87,276000000
2010/10/19,13:03:00,8043.80,8043.80,8043.80,8043.80,265000000
2010/10/19,13:04:00,8042.90,8042.90,8042.90,8042.90,374000000
2010/10/19,13:05:00,8042.15,8042.15,8042.15,8042.15,237000000
2010/10/19,13:06:00,8040.65,8040.65,8040.65,8040.65,293000000
2010/10/19,13:07:00,8041.16,8041.16,8041.16,8041.16,274000000
2010/10/19,13:08:00,8041.10,8041.10,8041.10,8041.10,276000000
2010/10/19,13:09:00,8040.83,8040.83,8040.83,8040.83,339000000
2010/10/19,13:10:00,8041.45,8041.45,8041.45,8041.45,308000000
2010/10/19,13:11:00,8040.44,8040.44,8040.44,8040.44,309000000
2010/10/19,13:12:00,8040.62,8040.62,8040.62,8040.62,301000000
2010/10/19,13:13:00,8038.60,8038.60,8038.60,8038.60,352000000
2010/10/19,13:14:00,8040.59,8040.59,8040.59,8040.59,334000000
2010/10/19,13:15:00,8039.69,8039.69,8039.69,8039.69,295000000
2010/10/19,13:16:00,8037.67,8037.67,8037.67,8037.67,313000000
2010/10/19,13:17:00,8038.63,8038.63,8038.63,8038.63,370000000
2010/10/19,13:18:00,8038.00,8038.00,8038.00,8038.00,415000000
2010/10/19,13:19:00,8038.80,8038.80,8038.80,8038.80,375000000
2010/10/19,13:20:00,8038.22,8038.22,8038.22,8038.22,340000000
2010/10/19,13:21:00,8039.28,8039.28,8039.28,8039.28,481000000
2010/10/19,13:22:00,8036.30,8036.30,8036.30,8036.30,417000000
2010/10/19,13:23:00,8038.80,8038.80,8038.80,8038.80,435000000
2010/10/19,13:24:00,8039.22,8039.22,8039.22,8039.22,495000000
2010/10/19,13:25:00,8040.70,8040.70,8040.70,8040.70,466000000
2010/10/19,13:26:00,8040.80,8040.80,8040.80,8040.80,0
2010/10/19,13:27:00,8040.80,8040.80,8040.80,8040.80,0
2010/10/19,13:28:00,8040.80,8040.80,8040.80,8040.80,0
2010/10/19,13:29:00,8040.80,8040.80,8040.80,8040.80,0
2010/10/19,13:30:00,8046.23,8046.23,8046.23,8046.23,495032832
2010/10/20,09:01:00,7993.43,7993.43,7993.43,7993.43,2457999872
2010/10/20,09:02:00,7992.81,7992.81,7992.81,7992.81,830000000
2010/10/20,09:03:00,7996.56,7996.56,7996.56,7996.56,821000000
2010/10/20,09:04:00,8003.57,8003.57,8003.57,8003.57,754000000
2010/10/20,09:05:00,8008.75,8008.75,8008.75,8008.75,739000000
2010/10/20,09:06:00,8010.55,8010.55,8010.55,8010.55,746000000
2010/10/20,09:07:00,8016.58,8016.58,8016.58,8016.58,703000000
2010/10/20,09:08:00,8018.89,8018.89,8018.89,8018.89,749000000
2010/10/20,09:09:00,8017.01,8017.01,8017.01,8017.01,769000000
2010/10/20,09:10:00,8015.53,8015.53,8015.53,8015.53,616000000
2010/10/20,09:11:00,8016.42,8016.42,8016.42,8016.42,539000000
2010/10/20,09:12:00,8015.27,8015.27,8015.27,8015.27,590000000
2010/10/20,09:13:00,8012.66,8012.66,8012.66,8012.66,644000000
2010/10/20,09:14:00,8008.50,8008.50,8008.50,8008.50,546000000
2010/10/20,09:15:00,8009.06,8009.06,8009.06,8009.06,533000000
2010/10/20,09:16:00,8012.73,8012.73,8012.73,8012.73,431000000
2010/10/20,09:17:00,8017.44,8017.44,8017.44,8017.44,455000000
2010/10/20,09:18:00,8022.27,8022.27,8022.27,8022.27,552000000
2010/10/20,09:19:00,8030.72,8030.72,8030.72,8030.72,540000000
2010/10/20,09:20:00,8031.94,8031.94,8031.94,8031.94,568000000
2010/10/20,09:21:00,8031.94,8031.94,8031.94,8031.94,616000000
2010/10/20,09:22:00,8033.36,8033.36,8033.36,8033.36,604000000
2010/10/20,09:23:00,8031.54,8031.54,8031.54,8031.54,528000000
2010/10/20,09:24:00,8033.22,8033.22,8033.22,8033.22,520000000
2010/10/20,09:25:00,8034.13,8034.13,8034.13,8034.13,476000000
2010/10/20,09:26:00,8035.78,8035.78,8035.78,8035.78,492000000
2010/10/20,09:27:00,8030.67,8030.67,8030.67,8030.67,546000000
2010/10/20,09:28:00,8023.61,8023.61,8023.61,8023.61,805000000
2010/10/20,09:29:00,8021.77,8021.77,8021.77,8021.77,455000000
2010/10/20,09:30:00,8023.73,8023.73,8023.73,8023.73,411000000
2010/10/20,09:31:00,8025.28,8025.28,8025.28,8025.28,382000000
2010/10/20,09:32:00,8025.84,8025.84,8025.84,8025.84,391000000
2010/10/20,09:33:00,8026.85,8026.85,8026.85,8026.85,311000000
2010/10/20,09:34:00,8028.18,8028.18,8028.18,8028.18,316000000
2010/10/20,09:35:00,8030.18,8030.18,8030.18,8030.18,366000000
2010/10/20,09:36:00,8036.47,8036.47,8036.47,8036.47,423000000
2010/10/20,09:37:00,8041.74,8041.74,8041.74,8041.74,447000000
2010/10/20,09:38:00,8044.42,8044.42,8044.42,8044.42,584000000
2010/10/20,09:39:00,8046.00,8046.00,8046.00,8046.00,502000000
2010/10/20,09:40:00,8049.48,8049.48,8049.48,8049.48,568000000
2010/10/20,09:41:00,8054.02,8054.02,8054.02,8054.02,574000000
2010/10/20,09:42:00,8054.24,8054.24,8054.24,8054.24,564000000
2010/10/20,09:43:00,8058.56,8058.56,8058.56,8058.56,494000000
2010/10/20,09:44:00,8053.85,8053.85,8053.85,8053.85,552000000
2010/10/20,09:45:00,8051.21,8051.21,8051.21,8051.21,683000000
2010/10/20,09:46:00,8054.83,8054.83,8054.83,8054.83,499000000
2010/10/20,09:47:00,8056.08,8056.08,8056.08,8056.08,512000000
2010/10/20,09:48:00,8056.08,8056.08,8056.08,8056.08,471000000
2010/10/20,09:49:00,8056.09,8056.09,8056.09,8056.09,480000000
2010/10/20,09:50:00,8058.49,8058.49,8058.49,8058.49,469000000
2010/10/20,09:51:00,8060.08,8060.08,8060.08,8060.08,338000000
2010/10/20,09:52:00,8057.05,8057.05,8057.05,8057.05,367000000
2010/10/20,09:53:00,8054.03,8054.03,8054.03,8054.03,339000000
2010/10/20,09:54:00,8050.48,8050.48,8050.48,8050.48,384000000
2010/10/20,09:55:00,8046.71,8046.71,8046.71,8046.71,557000000
2010/10/20,09:56:00,8045.01,8045.01,8045.01,8045.01,373000000
2010/10/20,09:57:00,8038.93,8038.93,8038.93,8038.93,395000000
2010/10/20,09:58:00,8041.28,8041.28,8041.28,8041.28,333000000
2010/10/20,09:59:00,8042.70,8042.70,8042.70,8042.70,382000000
2010/10/20,10:00:00,8043.60,8043.60,8043.60,8043.60,267000000
2010/10/20,10:01:00,8044.24,8044.24,8044.24,8044.24,267000000
2010/10/20,10:02:00,8043.13,8043.13,8043.13,8043.13,253000000
2010/10/20,10:03:00,8043.89,8043.89,8043.89,8043.89,294000000
2010/10/20,10:04:00,8045.59,8045.59,8045.59,8045.59,221000000
2010/10/20,10:05:00,8045.97,8045.97,8045.97,8045.97,236000000
2010/10/20,10:06:00,8039.16,8039.16,8039.16,8039.16,358000000
2010/10/20,10:07:00,8040.79,8040.79,8040.79,8040.79,411000000
2010/10/20,10:08:00,8040.33,8040.33,8040.33,8040.33,344000000
2010/10/20,10:09:00,8035.40,8035.40,8035.40,8035.40,275000000
2010/10/20,10:10:00,8041.47,8041.47,8041.47,8041.47,352000000
2010/10/20,10:11:00,8041.59,8041.59,8041.59,8041.59,383000000
2010/10/20,10:12:00,8037.61,8037.61,8037.61,8037.61,371000000
2010/10/20,10:13:00,8039.67,8039.67,8039.67,8039.67,408000000
2010/10/20,10:14:00,8044.23,8044.23,8044.23,8044.23,349000000
2010/10/20,10:15:00,8044.89,8044.89,8044.89,8044.89,284000000
2010/10/20,10:16:00,8047.10,8047.10,8047.10,8047.10,320000000
2010/10/20,10:17:00,8046.78,8046.78,8046.78,8046.78,304000000
2010/10/20,10:18:00,8048.05,8048.05,8048.05,8048.05,322000000
2010/10/20,10:19:00,8048.89,8048.89,8048.89,8048.89,249000000
2010/10/20,10:20:00,8045.93,8045.93,8045.93,8045.93,280000000
2010/10/20,10:21:00,8047.64,8047.64,8047.64,8047.64,261000000
2010/10/20,10:22:00,8049.24,8049.24,8049.24,8049.24,265000000
2010/10/20,10:23:00,8049.40,8049.40,8049.40,8049.40,269000000
2010/10/20,10:24:00,8051.43,8051.43,8051.43,8051.43,293000000
2010/10/20,10:25:00,8054.34,8054.34,8054.34,8054.34,323000000
2010/10/20,10:26:00,8054.89,8054.89,8054.89,8054.89,341000000
2010/10/20,10:27:00,8055.98,8055.98,8055.98,8055.98,390000000
2010/10/20,10:28:00,8059.53,8059.53,8059.53,8059.53,332000000
2010/10/20,10:29:00,8060.73,8060.73,8060.73,8060.73,343000000
2010/10/20,10:30:00,8061.48,8061.48,8061.48,8061.48,338000000
2010/10/20,10:31:00,8063.51,8063.51,8063.51,8063.51,319000000
2010/10/20,10:32:00,8063.17,8063.17,8063.17,8063.17,330000000
2010/10/20,10:33:00,8065.87,8065.87,8065.87,8065.87,289000000
2010/10/20,10:34:00,8063.98,8063.98,8063.98,8063.98,309000000
2010/10/20,10:35:00,8060.81,8060.81,8060.81,8060.81,315000000
2010/10/20,10:36:00,8059.36,8059.36,8059.36,8059.36,301000000
2010/10/20,10:37:00,8062.05,8062.05,8062.05,8062.05,323000000
2010/10/20,10:38:00,8061.28,8061.28,8061.28,8061.28,246000000
2010/10/20,10:39:00,8060.03,8060.03,8060.03,8060.03,234000000
2010/10/20,10:40:00,8061.11,8061.11,8061.11,8061.11,237000000
2010/10/20,10:41:00,8063.56,8063.56,8063.56,8063.56,236000000
2010/10/20,10:42:00,8064.28,8064.28,8064.28,8064.28,271000000
2010/10/20,10:43:00,8063.08,8063.08,8063.08,8063.08,314000000
2010/10/20,10:44:00,8063.93,8063.93,8063.93,8063.93,291000000
2010/10/20,10:45:00,8065.47,8065.47,8065.47,8065.47,323000000
2010/10/20,10:46:00,8067.39,8067.39,8067.39,8067.39,323000000
2010/10/20,10:47:00,8065.80,8065.80,8065.80,8065.80,358000000
2010/10/20,10:48:00,8069.39,8069.39,8069.39,8069.39,304000000
2010/10/20,10:49:00,8067.77,8067.77,8067.77,8067.77,301000000
2010/10/20,10:50:00,8069.47,8069.47,8069.47,8069.47,291000000
2010/10/20,10:51:00,8071.90,8071.90,8071.90,8071.90,349000000
2010/10/20,10:52:00,8072.14,8072.14,8072.14,8072.14,484000000
2010/10/20,10:53:00,8073.12,8073.12,8073.12,8073.12,436000000
2010/10/20,10:54:00,8077.23,8077.23,8077.23,8077.23,482000000
2010/10/20,10:55:00,8078.43,8078.43,8078.43,8078.43,462000000
2010/10/20,10:56:00,8083.09,8083.09,8083.09,8083.09,421000000
2010/10/20,10:57:00,8082.78,8082.78,8082.78,8082.78,411000000
2010/10/20,10:58:00,8086.04,8086.04,8086.04,8086.04,495000000
2010/10/20,10:59:00,8087.72,8087.72,8087.72,8087.72,510000000
2010/10/20,11:00:00,8088.22,8088.22,8088.22,8088.22,415000000
2010/10/20,11:01:00,8087.10,8087.10,8087.10,8087.10,426000000
2010/10/20,11:02:00,8088.32,8088.32,8088.32,8088.32,419000000
2010/10/20,11:03:00,8088.18,8088.18,8088.18,8088.18,332000000
2010/10/20,11:04:00,8087.13,8087.13,8087.13,8087.13,291000000
2010/10/20,11:05:00,8087.99,8087.99,8087.99,8087.99,252000000
2010/10/20,11:06:00,8087.67,8087.67,8087.67,8087.67,326000000
2010/10/20,11:07:00,8090.70,8090.70,8090.70,8090.70,242000000
2010/10/20,11:08:00,8092.06,8092.06,8092.06,8092.06,363000000
2010/10/20,11:09:00,8093.71,8093.71,8093.71,8093.71,293000000
2010/10/20,11:10:00,8094.36,8094.36,8094.36,8094.36,347000000
2010/10/20,11:11:00,8095.38,8095.38,8095.38,8095.38,364000000
2010/10/20,11:12:00,8094.54,8094.54,8094.54,8094.54,384000000
2010/10/20,11:13:00,8094.34,8094.34,8094.34,8094.34,348000000
2010/10/20,11:14:00,8095.89,8095.89,8095.89,8095.89,305000000
2010/10/20,11:15:00,8093.40,8093.40,8093.40,8093.40,301000000
2010/10/20,11:16:00,8093.24,8093.24,8093.24,8093.24,300000000
2010/10/20,11:17:00,8093.08,8093.08,8093.08,8093.08,292000000
2010/10/20,11:18:00,8092.65,8092.65,8092.65,8092.65,256000000
2010/10/20,11:19:00,8092.91,8092.91,8092.91,8092.91,242000000
2010/10/20,11:20:00,8091.73,8091.73,8091.73,8091.73,252000000
2010/10/20,11:21:00,8093.44,8093.44,8093.44,8093.44,234000000
2010/10/20,11:22:00,8093.88,8093.88,8093.88,8093.88,274000000
2010/10/20,11:23:00,8095.37,8095.37,8095.37,8095.37,253000000
2010/10/20,11:24:00,8094.35,8094.35,8094.35,8094.35,242000000
2010/10/20,11:25:00,8095.92,8095.92,8095.92,8095.92,207000000
2010/10/20,11:26:00,8096.21,8096.21,8096.21,8096.21,267000000
2010/10/20,11:27:00,8094.71,8094.71,8094.71,8094.71,302000000
2010/10/20,11:28:00,8094.36,8094.36,8094.36,8094.36,277000000
2010/10/20,11:29:00,8094.68,8094.68,8094.68,8094.68,223000000
2010/10/20,11:30:00,8094.02,8094.02,8094.02,8094.02,255000000
2010/10/20,11:31:00,8094.57,8094.57,8094.57,8094.57,258000000
2010/10/20,11:32:00,8095.44,8095.44,8095.44,8095.44,256000000
2010/10/20,11:33:00,8094.20,8094.20,8094.20,8094.20,269000000
2010/10/20,11:34:00,8094.99,8094.99,8094.99,8094.99,271000000
2010/10/20,11:35:00,8094.47,8094.47,8094.47,8094.47,318000000
2010/10/20,11:36:00,8096.67,8096.67,8096.67,8096.67,309000000
2010/10/20,11:37:00,8096.45,8096.45,8096.45,8096.45,247000000
2010/10/20,11:38:00,8098.20,8098.20,8098.20,8098.20,236000000
2010/10/20,11:39:00,8098.74,8098.74,8098.74,8098.74,291000000
2010/10/20,11:40:00,8103.52,8103.52,8103.52,8103.52,475000000
2010/10/20,11:41:00,8105.58,8105.58,8105.58,8105.58,485000000
2010/10/20,11:42:00,8109.14,8109.14,8109.14,8109.14,508000000
2010/10/20,11:43:00,8112.54,8112.54,8112.54,8112.54,537000000
2010/10/20,11:44:00,8112.05,8112.05,8112.05,8112.05,466000000
2010/10/20,11:45:00,8113.76,8113.76,8113.76,8113.76,417000000
2010/10/20,11:46:00,8115.67,8115.67,8115.67,8115.67,517000000
2010/10/20,11:47:00,8117.50,8117.50,8117.50,8117.50,471000000
2010/10/20,11:48:00,8118.92,8118.92,8118.92,8118.92,430000000
2010/10/20,11:49:00,8117.77,8117.77,8117.77,8117.77,390000000
2010/10/20,11:50:00,8117.21,8117.21,8117.21,8117.21,372000000
2010/10/20,11:51:00,8114.67,8114.67,8114.67,8114.67,412000000
2010/10/20,11:52:00,8115.38,8115.38,8115.38,8115.38,261000000
2010/10/20,11:53:00,8114.61,8114.61,8114.61,8114.61,316000000
2010/10/20,11:54:00,8112.93,8112.93,8112.93,8112.93,321000000
2010/10/20,11:55:00,8111.78,8111.78,8111.78,8111.78,293000000
2010/10/20,11:56:00,8110.59,8110.59,8110.59,8110.59,295000000
2010/10/20,11:57:00,8109.82,8109.82,8109.82,8109.82,278000000
2010/10/20,11:58:00,8108.72,8108.72,8108.72,8108.72,281000000
2010/10/20,11:59:00,8110.21,8110.21,8110.21,8110.21,209000000
2010/10/20,12:00:00,8110.75,8110.75,8110.75,8110.75,206000000
2010/10/20,12:01:00,8110.68,8110.68,8110.68,8110.68,224000000
2010/10/20,12:02:00,8111.05,8111.05,8111.05,8111.05,234000000
2010/10/20,12:03:00,8113.10,8113.10,8113.10,8113.10,276000000
2010/10/20,12:04:00,8114.71,8114.71,8114.71,8114.71,286000000
2010/10/20,12:05:00,8115.16,8115.16,8115.16,8115.16,281000000
2010/10/20,12:06:00,8114.35,8114.35,8114.35,8114.35,228000000
2010/10/20,12:07:00,8116.92,8116.92,8116.92,8116.92,245000000
2010/10/20,12:08:00,8116.84,8116.84,8116.84,8116.84,204000000
2010/10/20,12:09:00,8115.14,8115.14,8115.14,8115.14,233000000
2010/10/20,12:10:00,8115.83,8115.83,8115.83,8115.83,271000000
2010/10/20,12:11:00,8116.32,8116.32,8116.32,8116.32,218000000
2010/10/20,12:12:00,8116.34,8116.34,8116.34,8116.34,197000000
2010/10/20,12:13:00,8114.06,8114.06,8114.06,8114.06,229000000
2010/10/20,12:14:00,8115.39,8115.39,8115.39,8115.39,182000000
2010/10/20,12:15:00,8113.48,8113.48,8113.48,8113.48,254000000
2010/10/20,12:16:00,8112.48,8112.48,8112.48,8112.48,267000000
2010/10/20,12:17:00,8106.20,8106.20,8106.20,8106.20,431000000
2010/10/20,12:18:00,8104.15,8104.15,8104.15,8104.15,386000000
2010/10/20,12:19:00,8102.95,8102.95,8102.95,8102.95,344000000
2010/10/20,12:20:00,8102.04,8102.04,8102.04,8102.04,317000000
2010/10/20,12:21:00,8100.56,8100.56,8100.56,8100.56,314000000
2010/10/20,12:22:00,8099.58,8099.58,8099.58,8099.58,261000000
2010/10/20,12:23:00,8101.30,8101.30,8101.30,8101.30,277000000
2010/10/20,12:24:00,8101.20,8101.20,8101.20,8101.20,245000000
2010/10/20,12:25:00,8100.77,8100.77,8100.77,8100.77,210000000
2010/10/20,12:26:00,8101.24,8101.24,8101.24,8101.24,207000000
2010/10/20,12:27:00,8103.51,8103.51,8103.51,8103.51,225000000
2010/10/20,12:28:00,8103.17,8103.17,8103.17,8103.17,269000000
2010/10/20,12:29:00,8104.64,8104.64,8104.64,8104.64,260000000
2010/10/20,12:30:00,8103.31,8103.31,8103.31,8103.31,307000000
2010/10/20,12:31:00,8104.63,8104.63,8104.63,8104.63,249000000
2010/10/20,12:32:00,8103.83,8103.83,8103.83,8103.83,269000000
2010/10/20,12:33:00,8102.03,8102.03,8102.03,8102.03,280000000
2010/10/20,12:34:00,8100.04,8100.04,8100.04,8100.04,343000000
2010/10/20,12:35:00,8095.58,8095.58,8095.58,8095.58,282000000
2010/10/20,12:36:00,8096.05,8096.05,8096.05,8096.05,312000000
2010/10/20,12:37:00,8093.01,8093.01,8093.01,8093.01,318000000
2010/10/20,12:38:00,8095.08,8095.08,8095.08,8095.08,321000000
2010/10/20,12:39:00,8093.24,8093.24,8093.24,8093.24,288000000
2010/10/20,12:40:00,8095.67,8095.67,8095.67,8095.67,276000000
2010/10/20,12:41:00,8096.98,8096.98,8096.98,8096.98,287000000
2010/10/20,12:42:00,8096.68,8096.68,8096.68,8096.68,236000000
2010/10/20,12:43:00,8096.09,8096.09,8096.09,8096.09,227000000
2010/10/20,12:44:00,8099.29,8099.29,8099.29,8099.29,241000000
2010/10/20,12:45:00,8096.31,8096.31,8096.31,8096.31,257000000
2010/10/20,12:46:00,8098.15,8098.15,8098.15,8098.15,265000000
2010/10/20,12:47:00,8101.05,8101.05,8101.05,8101.05,235000000
2010/10/20,12:48:00,8099.33,8099.33,8099.33,8099.33,310000000
2010/10/20,12:49:00,8102.63,8102.63,8102.63,8102.63,332000000
2010/10/20,12:50:00,8105.67,8105.67,8105.67,8105.67,338000000
2010/10/20,12:51:00,8103.57,8103.57,8103.57,8103.57,313000000
2010/10/20,12:52:00,8106.56,8106.56,8106.56,8106.56,317000000
2010/10/20,12:53:00,8104.78,8104.78,8104.78,8104.78,287000000
2010/10/20,12:54:00,8104.84,8104.84,8104.84,8104.84,366000000
2010/10/20,12:55:00,8107.74,8107.74,8107.74,8107.74,283000000
2010/10/20,12:56:00,8109.43,8109.43,8109.43,8109.43,294000000
2010/10/20,12:57:00,8105.16,8105.16,8105.16,8105.16,271000000
2010/10/20,12:58:00,8109.30,8109.30,8109.30,8109.30,262000000
2010/10/20,12:59:00,8108.17,8108.17,8108.17,8108.17,305000000
2010/10/20,13:00:00,8110.62,8110.62,8110.62,8110.62,292000000
2010/10/20,13:01:00,8113.57,8113.57,8113.57,8113.57,396000000
2010/10/20,13:02:00,8115.06,8115.06,8115.06,8115.06,434000000
2010/10/20,13:03:00,8116.11,8116.11,8116.11,8116.11,537000000
2010/10/20,13:04:00,8117.17,8117.17,8117.17,8117.17,373000000
2010/10/20,13:05:00,8117.03,8117.03,8117.03,8117.03,338000000
2010/10/20,13:06:00,8117.51,8117.51,8117.51,8117.51,344000000
2010/10/20,13:07:00,8117.24,8117.24,8117.24,8117.24,384000000
2010/10/20,13:08:00,8117.52,8117.52,8117.52,8117.52,327000000
2010/10/20,13:09:00,8114.85,8114.85,8114.85,8114.85,368000000
2010/10/20,13:10:00,8116.51,8116.51,8116.51,8116.51,298000000
2010/10/20,13:11:00,8115.72,8115.72,8115.72,8115.72,329000000
2010/10/20,13:12:00,8114.74,8114.74,8114.74,8114.74,371000000
2010/10/20,13:13:00,8117.28,8117.28,8117.28,8117.28,333000000
2010/10/20,13:14:00,8117.23,8117.23,8117.23,8117.23,363000000
2010/10/20,13:15:00,8116.55,8116.55,8116.55,8116.55,357000000
2010/10/20,13:16:00,8115.81,8115.81,8115.81,8115.81,351000000
2010/10/20,13:17:00,8117.81,8117.81,8117.81,8117.81,429000000
2010/10/20,13:18:00,8118.60,8118.60,8118.60,8118.60,419000000
2010/10/20,13:19:00,8123.59,8123.59,8123.59,8123.59,459000000
2010/10/20,13:20:00,8124.93,8124.93,8124.93,8124.93,423000000
2010/10/20,13:21:00,8129.69,8129.69,8129.69,8129.69,549000000
2010/10/20,13:22:00,8129.82,8129.82,8129.82,8129.82,491000000
2010/10/20,13:23:00,8129.13,8129.13,8129.13,8129.13,534000000
2010/10/20,13:24:00,8129.72,8129.72,8129.72,8129.72,551000000
2010/10/20,13:25:00,8131.18,8131.18,8131.18,8131.18,582000000
2010/10/20,13:26:00,8131.19,8131.19,8131.19,8131.19,0
2010/10/20,13:27:00,8131.19,8131.19,8131.19,8131.19,0
2010/10/20,13:28:00,8131.19,8131.19,8131.19,8131.19,0
2010/10/20,13:29:00,8131.19,8131.19,8131.19,8131.19,0
2010/10/20,13:30:00,8124.62,8124.62,8124.62,8124.62,1449032704
2010/10/21,09:01:00,8135.57,8135.57,8135.57,8135.57,3095000064
2010/10/21,09:02:00,8135.54,8135.54,8135.54,8135.54,1132999936
2010/10/21,09:03:00,8132.21,8132.21,8132.21,8132.21,1075000064
2010/10/21,09:04:00,8137.31,8137.31,8137.31,8137.31,1096999936
2010/10/21,09:05:00,8138.55,8138.55,8138.55,8138.55,882000000
2010/10/21,09:06:00,8139.58,8139.58,8139.58,8139.58,813000000
2010/10/21,09:07:00,8139.04,8139.04,8139.04,8139.04,768000000
2010/10/21,09:08:00,8134.28,8134.28,8134.28,8134.28,878000000
2010/10/21,09:09:00,8129.42,8129.42,8129.42,8129.42,999000000
2010/10/21,09:10:00,8122.24,8122.24,8122.24,8122.24,866000000
2010/10/21,09:11:00,8120.09,8120.09,8120.09,8120.09,813000000
2010/10/21,09:12:00,8119.29,8119.29,8119.29,8119.29,754000000
2010/10/21,09:13:00,8118.18,8118.18,8118.18,8118.18,703000000
2010/10/21,09:14:00,8121.38,8121.38,8121.38,8121.38,693000000
2010/10/21,09:15:00,8125.57,8125.57,8125.57,8125.57,585000000
2010/10/21,09:16:00,8133.27,8133.27,8133.27,8133.27,762000000
2010/10/21,09:17:00,8137.43,8137.43,8137.43,8137.43,832000000
2010/10/21,09:18:00,8145.08,8145.08,8145.08,8145.08,927000000
2010/10/21,09:19:00,8152.06,8152.06,8152.06,8152.06,940000000
2010/10/21,09:20:00,8155.12,8155.12,8155.12,8155.12,996000000
2010/10/21,09:21:00,8159.54,8159.54,8159.54,8159.54,932000000
2010/10/21,09:22:00,8165.28,8165.28,8165.28,8165.28,765000000
2010/10/21,09:23:00,8166.56,8166.56,8166.56,8166.56,748000000
2010/10/21,09:24:00,8167.18,8167.18,8167.18,8167.18,797000000
2010/10/21,09:25:00,8166.36,8166.36,8166.36,8166.36,870000000
2010/10/21,09:26:00,8166.73,8166.73,8166.73,8166.73,828000000
2010/10/21,09:27:00,8167.13,8167.13,8167.13,8167.13,706000000
2010/10/21,09:28:00,8168.04,8168.04,8168.04,8168.04,642000000
2010/10/21,09:29:00,8166.73,8166.73,8166.73,8166.73,679000000
2010/10/21,09:30:00,8169.43,8169.43,8169.43,8169.43,644000000
2010/10/21,09:31:00,8171.49,8171.49,8171.49,8171.49,582000000
2010/10/21,09:32:00,8170.21,8170.21,8170.21,8170.21,626000000
2010/10/21,09:33:00,8167.76,8167.76,8167.76,8167.76,509000000
2010/10/21,09:34:00,8161.18,8161.18,8161.18,8161.18,570000000
2010/10/21,09:35:00,8164.22,8164.22,8164.22,8164.22,593000000
2010/10/21,09:36:00,8163.67,8163.67,8163.67,8163.67,539000000
2010/10/21,09:37:00,8160.57,8160.57,8160.57,8160.57,500000000
2010/10/21,09:38:00,8158.86,8158.86,8158.86,8158.86,481000000
2010/10/21,09:39:00,8159.89,8159.89,8159.89,8159.89,552000000
2010/10/21,09:40:00,8156.75,8156.75,8156.75,8156.75,581000000
2010/10/21,09:41:00,8152.71,8152.71,8152.71,8152.71,457000000
2010/10/21,09:42:00,8155.73,8155.73,8155.73,8155.73,544000000
2010/10/21,09:43:00,8151.42,8151.42,8151.42,8151.42,519000000
2010/10/21,09:44:00,8156.82,8156.82,8156.82,8156.82,474000000
2010/10/21,09:45:00,8154.26,8154.26,8154.26,8154.26,460000000
2010/10/21,09:46:00,8157.49,8157.49,8157.49,8157.49,463000000
2010/10/21,09:47:00,8158.38,8158.38,8158.38,8158.38,508000000
2010/10/21,09:48:00,8161.92,8161.92,8161.92,8161.92,450000000
2010/10/21,09:49:00,8163.51,8163.51,8163.51,8163.51,452000000
2010/10/21,09:50:00,8163.10,8163.10,8163.10,8163.10,559000000
2010/10/21,09:51:00,8161.00,8161.00,8161.00,8161.00,536000000
2010/10/21,09:52:00,8165.12,8165.12,8165.12,8165.12,489000000
2010/10/21,09:53:00,8165.28,8165.28,8165.28,8165.28,450000000
2010/10/21,09:54:00,8166.31,8166.31,8166.31,8166.31,519000000
2010/10/21,09:55:00,8167.70,8167.70,8167.70,8167.70,572000000
2010/10/21,09:56:00,8166.43,8166.43,8166.43,8166.43,579000000
2010/10/21,09:57:00,8168.93,8168.93,8168.93,8168.93,552000000
2010/10/21,09:58:00,8165.86,8165.86,8165.86,8165.86,438000000
2010/10/21,09:59:00,8160.21,8160.21,8160.21,8160.21,556000000
2010/10/21,10:00:00,8150.57,8150.57,8150.57,8150.57,864000000
2010/10/21,10:01:00,8141.69,8141.69,8141.69,8141.69,835000000
2010/10/21,10:02:00,8140.50,8140.50,8140.50,8140.50,783000000
2010/10/21,10:03:00,8140.43,8140.43,8140.43,8140.43,731000000
2010/10/21,10:04:00,8138.25,8138.25,8138.25,8138.25,494000000
2010/10/21,10:05:00,8135.89,8135.89,8135.89,8135.89,567000000
2010/10/21,10:06:00,8133.87,8133.87,8133.87,8133.87,519000000
2010/10/21,10:07:00,8126.09,8126.09,8126.09,8126.09,603000000
2010/10/21,10:08:00,8131.30,8131.30,8131.30,8131.30,492000000
2010/10/21,10:09:00,8132.96,8132.96,8132.96,8132.96,412000000
2010/10/21,10:10:00,8137.72,8137.72,8137.72,8137.72,463000000
2010/10/21,10:11:00,8137.71,8137.71,8137.71,8137.71,340000000
2010/10/21,10:12:00,8139.49,8139.49,8139.49,8139.49,311000000
2010/10/21,10:13:00,8138.60,8138.60,8138.60,8138.60,352000000
2010/10/21,10:14:00,8141.72,8141.72,8141.72,8141.72,348000000
2010/10/21,10:15:00,8143.81,8143.81,8143.81,8143.81,295000000
2010/10/21,10:16:00,8143.82,8143.82,8143.82,8143.82,283000000
2010/10/21,10:17:00,8143.83,8143.83,8143.83,8143.83,255000000
2010/10/21,10:18:00,8143.76,8143.76,8143.76,8143.76,249000000
2010/10/21,10:19:00,8143.21,8143.21,8143.21,8143.21,302000000
2010/10/21,10:20:00,8145.78,8145.78,8145.78,8145.78,241000000
2010/10/21,10:21:00,8147.02,8147.02,8147.02,8147.02,291000000
2010/10/21,10:22:00,8147.29,8147.29,8147.29,8147.29,300000000
2010/10/21,10:23:00,8147.74,8147.74,8147.74,8147.74,324000000
2010/10/21,10:24:00,8148.62,8148.62,8148.62,8148.62,366000000
2010/10/21,10:25:00,8149.06,8149.06,8149.06,8149.06,334000000
2010/10/21,10:26:00,8149.06,8149.06,8149.06,8149.06,414000000
2010/10/21,10:27:00,8150.78,8150.78,8150.78,8150.78,376000000
2010/10/21,10:28:00,8147.84,8147.84,8147.84,8147.84,386000000
2010/10/21,10:29:00,8148.90,8148.90,8148.90,8148.90,589000000
2010/10/21,10:30:00,8144.00,8144.00,8144.00,8144.00,575000000
2010/10/21,10:31:00,8139.48,8139.48,8139.48,8139.48,418000000
2010/10/21,10:32:00,8138.38,8138.38,8138.38,8138.38,337000000
2010/10/21,10:33:00,8137.70,8137.70,8137.70,8137.70,440000000
2010/10/21,10:34:00,8137.63,8137.63,8137.63,8137.63,365000000
2010/10/21,10:35:00,8138.45,8138.45,8138.45,8138.45,291000000
2010/10/21,10:36:00,8137.96,8137.96,8137.96,8137.96,230000000
2010/10/21,10:37:00,8141.83,8141.83,8141.83,8141.83,283000000
2010/10/21,10:38:00,8142.75,8142.75,8142.75,8142.75,348000000
2010/10/21,10:39:00,8142.43,8142.43,8142.43,8142.43,328000000
2010/10/21,10:40:00,8144.70,8144.70,8144.70,8144.70,303000000
2010/10/21,10:41:00,8146.31,8146.31,8146.31,8146.31,288000000
2010/10/21,10:42:00,8145.08,8145.08,8145.08,8145.08,284000000
2010/10/21,10:43:00,8146.86,8146.86,8146.86,8146.86,265000000
2010/10/21,10:44:00,8145.93,8145.93,8145.93,8145.93,262000000
2010/10/21,10:45:00,8148.24,8148.24,8148.24,8148.24,265000000
2010/10/21,10:46:00,8149.02,8149.02,8149.02,8149.02,303000000
2010/10/21,10:47:00,8149.93,8149.93,8149.93,8149.93,332000000
2010/10/21,10:48:00,8149.08,8149.08,8149.08,8149.08,380000000
2010/10/21,10:49:00,8148.66,8148.66,8148.66,8148.66,351000000
2010/10/21,10:50:00,8147.74,8147.74,8147.74,8147.74,316000000
2010/10/21,10:51:00,8146.26,8146.26,8146.26,8146.26,332000000
2010/10/21,10:52:00,8144.33,8144.33,8144.33,8144.33,294000000
2010/10/21,10:53:00,8143.68,8143.68,8143.68,8143.68,377000000
2010/10/21,10:54:00,8142.39,8142.39,8142.39,8142.39,347000000
2010/10/21,10:55:00,8141.15,8141.15,8141.15,8141.15,339000000
2010/10/21,10:56:00,8139.90,8139.90,8139.90,8139.90,440000000
2010/10/21,10:57:00,8140.86,8140.86,8140.86,8140.86,389000000
2010/10/21,10:58:00,8138.37,8138.37,8138.37,8138.37,375000000
2010/10/21,10:59:00,8139.40,8139.40,8139.40,8139.40,306000000
2010/10/21,11:00:00,8138.52,8138.52,8138.52,8138.52,361000000
2010/10/21,11:01:00,8132.32,8132.32,8132.32,8132.32,533000000
2010/10/21,11:02:00,8132.07,8132.07,8132.07,8132.07,362000000
2010/10/21,11:03:00,8134.34,8134.34,8134.34,8134.34,489000000
2010/10/21,11:04:00,8136.76,8136.76,8136.76,8136.76,288000000
2010/10/21,11:05:00,8134.65,8134.65,8134.65,8134.65,240000000
2010/10/21,11:06:00,8133.61,8133.61,8133.61,8133.61,246000000
2010/10/21,11:07:00,8134.75,8134.75,8134.75,8134.75,238000000
2010/10/21,11:08:00,8130.89,8130.89,8130.89,8130.89,276000000
2010/10/21,11:09:00,8128.93,8128.93,8128.93,8128.93,303000000
2010/10/21,11:10:00,8128.12,8128.12,8128.12,8128.12,371000000
2010/10/21,11:11:00,8128.06,8128.06,8128.06,8128.06,371000000
2010/10/21,11:12:00,8121.28,8121.28,8121.28,8121.28,540000000
2010/10/21,11:13:00,8116.00,8116.00,8116.00,8116.00,652000000
2010/10/21,11:14:00,8116.65,8116.65,8116.65,8116.65,536000000
2010/10/21,11:15:00,8114.18,8114.18,8114.18,8114.18,493000000
2010/10/21,11:16:00,8114.18,8114.18,8114.18,8114.18,412000000
2010/10/21,11:17:00,8110.58,8110.58,8110.58,8110.58,426000000
2010/10/21,11:18:00,8111.75,8111.75,8111.75,8111.75,415000000
2010/10/21,11:19:00,8109.79,8109.79,8109.79,8109.79,328000000
2010/10/21,11:20:00,8111.86,8111.86,8111.86,8111.86,302000000
2010/10/21,11:21:00,8112.05,8112.05,8112.05,8112.05,261000000
2010/10/21,11:22:00,8116.00,8116.00,8116.00,8116.00,225000000
2010/10/21,11:23:00,8117.62,8117.62,8117.62,8117.62,285000000
2010/10/21,11:24:00,8120.05,8120.05,8120.05,8120.05,313000000
2010/10/21,11:25:00,8120.59,8120.59,8120.59,8120.59,266000000
2010/10/21,11:26:00,8122.11,8122.11,8122.11,8122.11,247000000
2010/10/21,11:27:00,8122.59,8122.59,8122.59,8122.59,243000000
2010/10/21,11:28:00,8120.18,8120.18,8120.18,8120.18,214000000
2010/10/21,11:29:00,8120.43,8120.43,8120.43,8120.43,240000000
2010/10/21,11:30:00,8118.54,8118.54,8118.54,8118.54,245000000
2010/10/21,11:31:00,8115.45,8115.45,8115.45,8115.45,326000000
2010/10/21,11:32:00,8112.05,8112.05,8112.05,8112.05,293000000
2010/10/21,11:33:00,8111.42,8111.42,8111.42,8111.42,259000000
2010/10/21,11:34:00,8111.95,8111.95,8111.95,8111.95,277000000
2010/10/21,11:35:00,8113.84,8113.84,8113.84,8113.84,220000000
2010/10/21,11:36:00,8115.25,8115.25,8115.25,8115.25,219000000
2010/10/21,11:37:00,8114.44,8114.44,8114.44,8114.44,190000000
2010/10/21,11:38:00,8116.34,8116.34,8116.34,8116.34,215000000
2010/10/21,11:39:00,8116.36,8116.36,8116.36,8116.36,214000000
2010/10/21,11:40:00,8117.10,8117.10,8117.10,8117.10,212000000
2010/10/21,11:41:00,8118.47,8118.47,8118.47,8118.47,250000000
2010/10/21,11:42:00,8121.97,8121.97,8121.97,8121.97,251000000
2010/10/21,11:43:00,8123.00,8123.00,8123.00,8123.00,246000000
2010/10/21,11:44:00,8123.38,8123.38,8123.38,8123.38,224000000
2010/10/21,11:45:00,8125.56,8125.56,8125.56,8125.56,246000000
2010/10/21,11:46:00,8124.79,8124.79,8124.79,8124.79,256000000
2010/10/21,11:47:00,8125.46,8125.46,8125.46,8125.46,261000000
2010/10/21,11:48:00,8126.38,8126.38,8126.38,8126.38,265000000
2010/10/21,11:49:00,8126.92,8126.92,8126.92,8126.92,242000000
2010/10/21,11:50:00,8127.19,8127.19,8127.19,8127.19,326000000
2010/10/21,11:51:00,8124.81,8124.81,8124.81,8124.81,260000000
2010/10/21,11:52:00,8122.20,8122.20,8122.20,8122.20,285000000
2010/10/21,11:53:00,8123.55,8123.55,8123.55,8123.55,256000000
2010/10/21,11:54:00,8121.45,8121.45,8121.45,8121.45,292000000
2010/10/21,11:55:00,8121.26,8121.26,8121.26,8121.26,215000000
2010/10/21,11:56:00,8122.54,8122.54,8122.54,8122.54,277000000
2010/10/21,11:57:00,8121.43,8121.43,8121.43,8121.43,190000000
2010/10/21,11:58:00,8122.78,8122.78,8122.78,8122.78,198000000
2010/10/21,11:59:00,8123.71,8123.71,8123.71,8123.71,192000000
2010/10/21,12:00:00,8124.53,8124.53,8124.53,8124.53,266000000
2010/10/21,12:01:00,8125.41,8125.41,8125.41,8125.41,231000000
2010/10/21,12:02:00,8127.34,8127.34,8127.34,8127.34,201000000
2010/10/21,12:03:00,8127.31,8127.31,8127.31,8127.31,273000000
2010/10/21,12:04:00,8128.80,8128.80,8128.80,8128.80,206000000
2010/10/21,12:05:00,8128.71,8128.71,8128.71,8128.71,206000000
2010/10/21,12:06:00,8128.11,8128.11,8128.11,8128.11,343000000
2010/10/21,12:07:00,8129.81,8129.81,8129.81,8129.81,296000000
2010/10/21,12:08:00,8130.15,8130.15,8130.15,8130.15,243000000
2010/10/21,12:09:00,8130.20,8130.20,8130.20,8130.20,267000000
2010/10/21,12:10:00,8133.43,8133.43,8133.43,8133.43,269000000
2010/10/21,12:11:00,8133.16,8133.16,8133.16,8133.16,284000000
2010/10/21,12:12:00,8136.26,8136.26,8136.26,8136.26,273000000
2010/10/21,12:13:00,8137.39,8137.39,8137.39,8137.39,289000000
2010/10/21,12:14:00,8137.95,8137.95,8137.95,8137.95,233000000
2010/10/21,12:15:00,8139.10,8139.10,8139.10,8139.10,273000000
2010/10/21,12:16:00,8137.42,8137.42,8137.42,8137.42,232000000
2010/10/21,12:17:00,8137.98,8137.98,8137.98,8137.98,269000000
2010/10/21,12:18:00,8136.73,8136.73,8136.73,8136.73,260000000
2010/10/21,12:19:00,8137.96,8137.96,8137.96,8137.96,274000000
2010/10/21,12:20:00,8135.94,8135.94,8135.94,8135.94,310000000
2010/10/21,12:21:00,8135.68,8135.68,8135.68,8135.68,252000000
2010/10/21,12:22:00,8136.42,8136.42,8136.42,8136.42,223000000
2010/10/21,12:23:00,8136.19,8136.19,8136.19,8136.19,272000000
2010/10/21,12:24:00,8134.49,8134.49,8134.49,8134.49,231000000
2010/10/21,12:25:00,8138.13,8138.13,8138.13,8138.13,413000000
2010/10/21,12:26:00,8139.07,8139.07,8139.07,8139.07,419000000
2010/10/21,12:27:00,8139.37,8139.37,8139.37,8139.37,309000000
2010/10/21,12:28:00,8143.63,8143.63,8143.63,8143.63,290000000
2010/10/21,12:29:00,8142.40,8142.40,8142.40,8142.40,295000000
2010/10/21,12:30:00,8142.34,8142.34,8142.34,8142.34,294000000
2010/10/21,12:31:00,8143.35,8143.35,8143.35,8143.35,333000000
2010/10/21,12:32:00,8142.14,8142.14,8142.14,8142.14,287000000
2010/10/21,12:33:00,8144.88,8144.88,8144.88,8144.88,283000000
2010/10/21,12:34:00,8143.50,8143.50,8143.50,8143.50,312000000
2010/10/21,12:35:00,8142.78,8142.78,8142.78,8142.78,483000000
2010/10/21,12:36:00,8143.17,8143.17,8143.17,8143.17,356000000
2010/10/21,12:37:00,8141.06,8141.06,8141.06,8141.06,325000000
2010/10/21,12:38:00,8139.10,8139.10,8139.10,8139.10,301000000
2010/10/21,12:39:00,8139.14,8139.14,8139.14,8139.14,283000000
2010/10/21,12:40:00,8136.53,8136.53,8136.53,8136.53,278000000
2010/10/21,12:41:00,8136.05,8136.05,8136.05,8136.05,265000000
2010/10/21,12:42:00,8135.94,8135.94,8135.94,8135.94,268000000
2010/10/21,12:43:00,8135.72,8135.72,8135.72,8135.72,233000000
2010/10/21,12:44:00,8138.48,8138.48,8138.48,8138.48,292000000
2010/10/21,12:45:00,8138.47,8138.47,8138.47,8138.47,575000000
2010/10/21,12:46:00,8136.99,8136.99,8136.99,8136.99,270000000
2010/10/21,12:47:00,8136.87,8136.87,8136.87,8136.87,335000000
2010/10/21,12:48:00,8138.93,8138.93,8138.93,8138.93,319000000
2010/10/21,12:49:00,8140.10,8140.10,8140.10,8140.10,356000000
2010/10/21,12:50:00,8139.42,8139.42,8139.42,8139.42,347000000
2010/10/21,12:51:00,8139.17,8139.17,8139.17,8139.17,311000000
2010/10/21,12:52:00,8138.91,8138.91,8138.91,8138.91,335000000
2010/10/21,12:53:00,8140.25,8140.25,8140.25,8140.25,307000000
2010/10/21,12:54:00,8137.86,8137.86,8137.86,8137.86,297000000
2010/10/21,12:55:00,8139.53,8139.53,8139.53,8139.53,351000000
2010/10/21,12:56:00,8141.40,8141.40,8141.40,8141.40,396000000
2010/10/21,12:57:00,8141.41,8141.41,8141.41,8141.41,362000000
2010/10/21,12:58:00,8144.95,8144.95,8144.95,8144.95,386000000
2010/10/21,12:59:00,8147.33,8147.33,8147.33,8147.33,378000000
2010/10/21,13:00:00,8146.05,8146.05,8146.05,8146.05,422000000
2010/10/21,13:01:00,8150.70,8150.70,8150.70,8150.70,555000000
2010/10/21,13:02:00,8153.56,8153.56,8153.56,8153.56,554000000
2010/10/21,13:03:00,8153.80,8153.80,8153.80,8153.80,454000000
2010/10/21,13:04:00,8153.24,8153.24,8153.24,8153.24,501000000
2010/10/21,13:05:00,8154.95,8154.95,8154.95,8154.95,477000000
2010/10/21,13:06:00,8154.15,8154.15,8154.15,8154.15,461000000
2010/10/21,13:07:00,8152.12,8152.12,8152.12,8152.12,410000000
2010/10/21,13:08:00,8154.26,8154.26,8154.26,8154.26,416000000
2010/10/21,13:09:00,8154.85,8154.85,8154.85,8154.85,439000000
2010/10/21,13:10:00,8151.28,8151.28,8151.28,8151.28,345000000
2010/10/21,13:11:00,8148.78,8148.78,8148.78,8148.78,427000000
2010/10/21,13:12:00,8144.95,8144.95,8144.95,8144.95,647000000
2010/10/21,13:13:00,8142.99,8142.99,8142.99,8142.99,448000000
2010/10/21,13:14:00,8140.60,8140.60,8140.60,8140.60,483000000
2010/10/21,13:15:00,8138.93,8138.93,8138.93,8138.93,559000000
2010/10/21,13:16:00,8136.85,8136.85,8136.85,8136.85,511000000
2010/10/21,13:17:00,8136.07,8136.07,8136.07,8136.07,450000000
2010/10/21,13:18:00,8136.93,8136.93,8136.93,8136.93,412000000
2010/10/21,13:19:00,8136.43,8136.43,8136.43,8136.43,446000000
2010/10/21,13:20:00,8136.69,8136.69,8136.69,8136.69,433000000
2010/10/21,13:21:00,8139.87,8139.87,8139.87,8139.87,561000000
2010/10/21,13:22:00,8138.16,8138.16,8138.16,8138.16,488000000
2010/10/21,13:23:00,8139.54,8139.54,8139.54,8139.54,505000000
2010/10/21,13:24:00,8140.06,8140.06,8140.06,8140.06,503000000
2010/10/21,13:25:00,8140.15,8140.15,8140.15,8140.15,522000000
2010/10/21,13:26:00,8140.15,8140.15,8140.15,8140.15,0
2010/10/21,13:27:00,8140.15,8140.15,8140.15,8140.15,0
2010/10/21,13:28:00,8140.15,8140.15,8140.15,8140.15,0
2010/10/21,13:29:00,8140.15,8140.15,8140.15,8140.15,0
2010/10/21,13:30:00,8131.23,8131.23,8131.23,8131.23,2143032832
2010/10/22,09:01:00,8169.51,8169.51,8169.51,8169.51,2680000000
2010/10/22,09:02:00,8168.79,8168.79,8168.79,8168.79,1179000064
2010/10/22,09:03:00,8172.09,8172.09,8172.09,8172.09,1036000000
2010/10/22,09:04:00,8172.83,8172.83,8172.83,8172.83,929000000
2010/10/22,09:05:00,8166.98,8166.98,8166.98,8166.98,956000000
2010/10/22,09:06:00,8165.42,8165.42,8165.42,8165.42,808000000
2010/10/22,09:07:00,8162.11,8162.11,8162.11,8162.11,739000000
2010/10/22,09:08:00,8162.10,8162.10,8162.10,8162.10,610000000
2010/10/22,09:09:00,8165.53,8165.53,8165.53,8165.53,589000000
2010/10/22,09:10:00,8169.53,8169.53,8169.53,8169.53,624000000
2010/10/22,09:11:00,8171.48,8171.48,8171.48,8171.48,691000000
2010/10/22,09:12:00,8164.46,8164.46,8164.46,8164.46,769000000
2010/10/22,09:13:00,8162.01,8162.01,8162.01,8162.01,707000000
2010/10/22,09:14:00,8159.75,8159.75,8159.75,8159.75,705000000
2010/10/22,09:15:00,8160.21,8160.21,8160.21,8160.21,634000000
2010/10/22,09:16:00,8161.75,8161.75,8161.75,8161.75,596000000
2010/10/22,09:17:00,8163.10,8163.10,8163.10,8163.10,562000000
2010/10/22,09:18:00,8159.69,8159.69,8159.69,8159.69,652000000
2010/10/22,09:19:00,8160.68,8160.68,8160.68,8160.68,585000000
2010/10/22,09:20:00,8159.54,8159.54,8159.54,8159.54,619000000
2010/10/22,09:21:00,8162.67,8162.67,8162.67,8162.67,600000000
2010/10/22,09:22:00,8166.85,8166.85,8166.85,8166.85,690000000
2010/10/22,09:23:00,8169.18,8169.18,8169.18,8169.18,616000000
2010/10/22,09:24:00,8171.13,8171.13,8171.13,8171.13,567000000
2010/10/22,09:25:00,8171.64,8171.64,8171.64,8171.64,578000000
2010/10/22,09:26:00,8171.56,8171.56,8171.56,8171.56,648000000
2010/10/22,09:27:00,8172.81,8172.81,8172.81,8172.81,596000000
2010/10/22,09:28:00,8171.10,8171.10,8171.10,8171.10,613000000
2010/10/22,09:29:00,8167.83,8167.83,8167.83,8167.83,725000000
2010/10/22,09:30:00,8170.01,8170.01,8170.01,8170.01,611000000
2010/10/22,09:31:00,8169.14,8169.14,8169.14,8169.14,588000000
2010/10/22,09:32:00,8166.28,8166.28,8166.28,8166.28,506000000
2010/10/22,09:33:00,8167.92,8167.92,8167.92,8167.92,466000000
2010/10/22,09:34:00,8167.19,8167.19,8167.19,8167.19,537000000
2010/10/22,09:35:00,8168.27,8168.27,8168.27,8168.27,433000000
2010/10/22,09:36:00,8166.16,8166.16,8166.16,8166.16,487000000
2010/10/22,09:37:00,8169.46,8169.46,8169.46,8169.46,417000000
2010/10/22,09:38:00,8165.89,8165.89,8165.89,8165.89,434000000
2010/10/22,09:39:00,8162.25,8162.25,8162.25,8162.25,533000000
2010/10/22,09:40:00,8161.53,8161.53,8161.53,8161.53,579000000
2010/10/22,09:41:00,8160.99,8160.99,8160.99,8160.99,515000000
2010/10/22,09:42:00,8153.15,8153.15,8153.15,8153.15,688000000
2010/10/22,09:43:00,8151.43,8151.43,8151.43,8151.43,594000000
2010/10/22,09:44:00,8152.54,8152.54,8152.54,8152.54,564000000
2010/10/22,09:45:00,8152.78,8152.78,8152.78,8152.78,467000000
2010/10/22,09:46:00,8149.91,8149.91,8149.91,8149.91,441000000
2010/10/22,09:47:00,8148.31,8148.31,8148.31,8148.31,389000000
2010/10/22,09:48:00,8148.57,8148.57,8148.57,8148.57,394000000
2010/10/22,09:49:00,8151.88,8151.88,8151.88,8151.88,345000000
2010/10/22,09:50:00,8153.48,8153.48,8153.48,8153.48,405000000
2010/10/22,09:51:00,8155.52,8155.52,8155.52,8155.52,374000000
2010/10/22,09:52:00,8157.66,8157.66,8157.66,8157.66,430000000
2010/10/22,09:53:00,8157.62,8157.62,8157.62,8157.62,405000000
2010/10/22,09:54:00,8160.60,8160.60,8160.60,8160.60,439000000
2010/10/22,09:55:00,8162.39,8162.39,8162.39,8162.39,371000000
2010/10/22,09:56:00,8162.39,8162.39,8162.39,8162.39,384000000
2010/10/22,09:57:00,8165.01,8165.01,8165.01,8165.01,363000000
2010/10/22,09:58:00,8159.55,8159.55,8159.55,8159.55,598000000
2010/10/22,09:59:00,8155.94,8155.94,8155.94,8155.94,600000000
2010/10/22,10:00:00,8152.40,8152.40,8152.40,8152.40,579000000
2010/10/22,10:01:00,8148.32,8148.32,8148.32,8148.32,520000000
2010/10/22,10:02:00,8149.88,8149.88,8149.88,8149.88,393000000
2010/10/22,10:03:00,8149.02,8149.02,8149.02,8149.02,366000000
2010/10/22,10:04:00,8148.26,8148.26,8148.26,8148.26,360000000
2010/10/22,10:05:00,8150.55,8150.55,8150.55,8150.55,382000000
2010/10/22,10:06:00,8152.13,8152.13,8152.13,8152.13,319000000
2010/10/22,10:07:00,8153.99,8153.99,8153.99,8153.99,338000000
2010/10/22,10:08:00,8153.08,8153.08,8153.08,8153.08,302000000
2010/10/22,10:09:00,8152.56,8152.56,8152.56,8152.56,271000000
2010/10/22,10:10:00,8154.12,8154.12,8154.12,8154.12,354000000
2010/10/22,10:11:00,8155.76,8155.76,8155.76,8155.76,295000000
2010/10/22,10:12:00,8155.04,8155.04,8155.04,8155.04,295000000
2010/10/22,10:13:00,8157.83,8157.83,8157.83,8157.83,244000000
2010/10/22,10:14:00,8157.18,8157.18,8157.18,8157.18,261000000
2010/10/22,10:15:00,8157.06,8157.06,8157.06,8157.06,213000000
2010/10/22,10:16:00,8155.16,8155.16,8155.16,8155.16,241000000
2010/10/22,10:17:00,8156.71,8156.71,8156.71,8156.71,266000000
2010/10/22,10:18:00,8156.98,8156.98,8156.98,8156.98,237000000
2010/10/22,10:19:00,8157.87,8157.87,8157.87,8157.87,266000000
2010/10/22,10:20:00,8159.28,8159.28,8159.28,8159.28,318000000
2010/10/22,10:21:00,8159.70,8159.70,8159.70,8159.70,282000000
2010/10/22,10:22:00,8160.81,8160.81,8160.81,8160.81,328000000
2010/10/22,10:23:00,8160.83,8160.83,8160.83,8160.83,404000000
2010/10/22,10:24:00,8164.61,8164.61,8164.61,8164.61,373000000
2010/10/22,10:25:00,8163.75,8163.75,8163.75,8163.75,322000000
2010/10/22,10:26:00,8165.22,8165.22,8165.22,8165.22,359000000
2010/10/22,10:27:00,8166.74,8166.74,8166.74,8166.74,342000000
2010/10/22,10:28:00,8167.66,8167.66,8167.66,8167.66,269000000
2010/10/22,10:29:00,8166.51,8166.51,8166.51,8166.51,302000000
2010/10/22,10:30:00,8166.26,8166.26,8166.26,8166.26,410000000
2010/10/22,10:31:00,8165.19,8165.19,8165.19,8165.19,322000000
2010/10/22,10:32:00,8164.91,8164.91,8164.91,8164.91,278000000
2010/10/22,10:33:00,8166.86,8166.86,8166.86,8166.86,306000000
2010/10/22,10:34:00,8166.71,8166.71,8166.71,8166.71,255000000
2010/10/22,10:35:00,8167.85,8167.85,8167.85,8167.85,223000000
2010/10/22,10:36:00,8166.10,8166.10,8166.10,8166.10,227000000
2010/10/22,10:37:00,8166.77,8166.77,8166.77,8166.77,257000000
2010/10/22,10:38:00,8166.66,8166.66,8166.66,8166.66,228000000
2010/10/22,10:39:00,8166.09,8166.09,8166.09,8166.09,245000000
2010/10/22,10:40:00,8167.76,8167.76,8167.76,8167.76,314000000
2010/10/22,10:41:00,8166.32,8166.32,8166.32,8166.32,292000000
2010/10/22,10:42:00,8165.67,8165.67,8165.67,8165.67,297000000
2010/10/22,10:43:00,8162.48,8162.48,8162.48,8162.48,326000000
2010/10/22,10:44:00,8159.60,8159.60,8159.60,8159.60,348000000
2010/10/22,10:45:00,8157.88,8157.88,8157.88,8157.88,298000000
2010/10/22,10:46:00,8161.29,8161.29,8161.29,8161.29,334000000
2010/10/22,10:47:00,8160.13,8160.13,8160.13,8160.13,276000000
2010/10/22,10:48:00,8160.63,8160.63,8160.63,8160.63,240000000
2010/10/22,10:49:00,8160.08,8160.08,8160.08,8160.08,230000000
2010/10/22,10:50:00,8159.79,8159.79,8159.79,8159.79,274000000
2010/10/22,10:51:00,8159.28,8159.28,8159.28,8159.28,279000000
2010/10/22,10:52:00,8161.24,8161.24,8161.24,8161.24,252000000
2010/10/22,10:53:00,8160.26,8160.26,8160.26,8160.26,290000000
2010/10/22,10:54:00,8160.20,8160.20,8160.20,8160.20,270000000
2010/10/22,10:55:00,8160.16,8160.16,8160.16,8160.16,226000000
2010/10/22,10:56:00,8162.66,8162.66,8162.66,8162.66,308000000
2010/10/22,10:57:00,8164.32,8164.32,8164.32,8164.32,228000000
2010/10/22,10:58:00,8164.52,8164.52,8164.52,8164.52,231000000
2010/10/22,10:59:00,8164.46,8164.46,8164.46,8164.46,260000000
2010/10/22,11:00:00,8164.64,8164.64,8164.64,8164.64,263000000
2010/10/22,11:01:00,8165.18,8165.18,8165.18,8165.18,294000000
2010/10/22,11:02:00,8166.47,8166.47,8166.47,8166.47,240000000
2010/10/22,11:03:00,8167.73,8167.73,8167.73,8167.73,241000000
2010/10/22,11:04:00,8168.04,8168.04,8168.04,8168.04,498000000
2010/10/22,11:05:00,8171.80,8171.80,8171.80,8171.80,451000000
2010/10/22,11:06:00,8171.56,8171.56,8171.56,8171.56,458000000
2010/10/22,11:07:00,8173.72,8173.72,8173.72,8173.72,343000000
2010/10/22,11:08:00,8170.24,8170.24,8170.24,8170.24,362000000
2010/10/22,11:09:00,8172.29,8172.29,8172.29,8172.29,300000000
2010/10/22,11:10:00,8174.03,8174.03,8174.03,8174.03,381000000
2010/10/22,11:11:00,8173.13,8173.13,8173.13,8173.13,303000000
2010/10/22,11:12:00,8171.57,8171.57,8171.57,8171.57,278000000
2010/10/22,11:13:00,8172.10,8172.10,8172.10,8172.10,297000000
2010/10/22,11:14:00,8167.93,8167.93,8167.93,8167.93,354000000
2010/10/22,11:15:00,8167.20,8167.20,8167.20,8167.20,394000000
2010/10/22,11:16:00,8165.69,8165.69,8165.69,8165.69,352000000
2010/10/22,11:17:00,8165.81,8165.81,8165.81,8165.81,371000000
2010/10/22,11:18:00,8165.09,8165.09,8165.09,8165.09,345000000
2010/10/22,11:19:00,8165.20,8165.20,8165.20,8165.20,281000000
2010/10/22,11:20:00,8167.54,8167.54,8167.54,8167.54,239000000
2010/10/22,11:21:00,8167.86,8167.86,8167.86,8167.86,210000000
2010/10/22,11:22:00,8165.07,8165.07,8165.07,8165.07,210000000
2010/10/22,11:23:00,8167.08,8167.08,8167.08,8167.08,234000000
2010/10/22,11:24:00,8166.50,8166.50,8166.50,8166.50,205000000
2010/10/22,11:25:00,8166.42,8166.42,8166.42,8166.42,344000000
2010/10/22,11:26:00,8164.84,8164.84,8164.84,8164.84,329000000
2010/10/22,11:27:00,8167.39,8167.39,8167.39,8167.39,301000000
2010/10/22,11:28:00,8167.18,8167.18,8167.18,8167.18,299000000
2010/10/22,11:29:00,8165.26,8165.26,8165.26,8165.26,390000000
2010/10/22,11:30:00,8168.86,8168.86,8168.86,8168.86,394000000
2010/10/22,11:31:00,8169.27,8169.27,8169.27,8169.27,350000000
2010/10/22,11:32:00,8169.18,8169.18,8169.18,8169.18,359000000
2010/10/22,11:33:00,8168.84,8168.84,8168.84,8168.84,392000000
2010/10/22,11:34:00,8165.95,8165.95,8165.95,8165.95,329000000
2010/10/22,11:35:00,8166.55,8166.55,8166.55,8166.55,343000000
2010/10/22,11:36:00,8168.70,8168.70,8168.70,8168.70,338000000
2010/10/22,11:37:00,8168.86,8168.86,8168.86,8168.86,309000000
2010/10/22,11:38:00,8165.69,8165.69,8165.69,8165.69,272000000
2010/10/22,11:39:00,8163.97,8163.97,8163.97,8163.97,295000000
2010/10/22,11:40:00,8162.33,8162.33,8162.33,8162.33,372000000
2010/10/22,11:41:00,8161.37,8161.37,8161.37,8161.37,259000000
2010/10/22,11:42:00,8160.33,8160.33,8160.33,8160.33,320000000
2010/10/22,11:43:00,8161.89,8161.89,8161.89,8161.89,256000000
2010/10/22,11:44:00,8159.87,8159.87,8159.87,8159.87,284000000
2010/10/22,11:45:00,8159.61,8159.61,8159.61,8159.61,278000000
2010/10/22,11:46:00,8162.07,8162.07,8162.07,8162.07,266000000
2010/10/22,11:47:00,8161.83,8161.83,8161.83,8161.83,300000000
2010/10/22,11:48:00,8161.79,8161.79,8161.79,8161.79,309000000
2010/10/22,11:49:00,8160.17,8160.17,8160.17,8160.17,261000000
2010/10/22,11:50:00,8159.78,8159.78,8159.78,8159.78,333000000
2010/10/22,11:51:00,8160.95,8160.95,8160.95,8160.95,256000000
2010/10/22,11:52:00,8158.05,8158.05,8158.05,8158.05,230000000
2010/10/22,11:53:00,8159.34,8159.34,8159.34,8159.34,238000000
2010/10/22,11:54:00,8157.23,8157.23,8157.23,8157.23,206000000
2010/10/22,11:55:00,8158.98,8158.98,8158.98,8158.98,225000000
2010/10/22,11:56:00,8157.29,8157.29,8157.29,8157.29,243000000
2010/10/22,11:57:00,8160.76,8160.76,8160.76,8160.76,218000000
2010/10/22,11:58:00,8160.66,8160.66,8160.66,8160.66,268000000
2010/10/22,11:59:00,8158.16,8158.16,8158.16,8158.16,214000000
2010/10/22,12:00:00,8158.38,8158.38,8158.38,8158.38,239000000
2010/10/22,12:01:00,8159.21,8159.21,8159.21,8159.21,177000000
2010/10/22,12:02:00,8159.28,8159.28,8159.28,8159.28,216000000
2010/10/22,12:03:00,8160.12,8160.12,8160.12,8160.12,257000000
2010/10/22,12:04:00,8160.45,8160.45,8160.45,8160.45,241000000
2010/10/22,12:05:00,8159.38,8159.38,8159.38,8159.38,245000000
2010/10/22,12:06:00,8161.09,8161.09,8161.09,8161.09,343000000
2010/10/22,12:07:00,8157.96,8157.96,8157.96,8157.96,261000000
2010/10/22,12:08:00,8158.95,8158.95,8158.95,8158.95,234000000
2010/10/22,12:09:00,8158.44,8158.44,8158.44,8158.44,250000000
2010/10/22,12:10:00,8159.74,8159.74,8159.74,8159.74,221000000
2010/10/22,12:11:00,8158.59,8158.59,8158.59,8158.59,263000000
2010/10/22,12:12:00,8159.89,8159.89,8159.89,8159.89,184000000
2010/10/22,12:13:00,8159.49,8159.49,8159.49,8159.49,185000000
2010/10/22,12:14:00,8159.62,8159.62,8159.62,8159.62,235000000
2010/10/22,12:15:00,8156.27,8156.27,8156.27,8156.27,239000000
2010/10/22,12:16:00,8158.47,8158.47,8158.47,8158.47,283000000
2010/10/22,12:17:00,8157.82,8157.82,8157.82,8157.82,254000000
2010/10/22,12:18:00,8159.01,8159.01,8159.01,8159.01,211000000
2010/10/22,12:19:00,8154.88,8154.88,8154.88,8154.88,188000000
2010/10/22,12:20:00,8154.85,8154.85,8154.85,8154.85,262000000
2010/10/22,12:21:00,8157.06,8157.06,8157.06,8157.06,246000000
2010/10/22,12:22:00,8154.10,8154.10,8154.10,8154.10,237000000
2010/10/22,12:23:00,8155.35,8155.35,8155.35,8155.35,230000000
2010/10/22,12:24:00,8153.12,8153.12,8153.12,8153.12,235000000
2010/10/22,12:25:00,8153.37,8153.37,8153.37,8153.37,268000000
2010/10/22,12:26:00,8153.41,8153.41,8153.41,8153.41,268000000
2010/10/22,12:27:00,8151.51,8151.51,8151.51,8151.51,185000000
2010/10/22,12:28:00,8153.80,8153.80,8153.80,8153.80,225000000
2010/10/22,12:29:00,8153.90,8153.90,8153.90,8153.90,175000000
2010/10/22,12:30:00,8155.37,8155.37,8155.37,8155.37,200000000
2010/10/22,12:31:00,8155.52,8155.52,8155.52,8155.52,215000000
2010/10/22,12:32:00,8154.72,8154.72,8154.72,8154.72,217000000
2010/10/22,12:33:00,8156.34,8156.34,8156.34,8156.34,204000000
2010/10/22,12:34:00,8156.76,8156.76,8156.76,8156.76,200000000
2010/10/22,12:35:00,8157.42,8157.42,8157.42,8157.42,175000000
2010/10/22,12:36:00,8157.76,8157.76,8157.76,8157.76,164000000
2010/10/22,12:37:00,8155.70,8155.70,8155.70,8155.70,204000000
2010/10/22,12:38:00,8156.83,8156.83,8156.83,8156.83,187000000
2010/10/22,12:39:00,8155.25,8155.25,8155.25,8155.25,200000000
2010/10/22,12:40:00,8157.10,8157.10,8157.10,8157.10,257000000
2010/10/22,12:41:00,8158.21,8158.21,8158.21,8158.21,223000000
2010/10/22,12:42:00,8159.79,8159.79,8159.79,8159.79,241000000
2010/10/22,12:43:00,8160.11,8160.11,8160.11,8160.11,220000000
2010/10/22,12:44:00,8159.05,8159.05,8159.05,8159.05,244000000
2010/10/22,12:45:00,8159.48,8159.48,8159.48,8159.48,291000000
2010/10/22,12:46:00,8159.48,8159.48,8159.48,8159.48,231000000
2010/10/22,12:47:00,8160.42,8160.42,8160.42,8160.42,205000000
2010/10/22,12:48:00,8160.39,8160.39,8160.39,8160.39,232000000
2010/10/22,12:49:00,8160.65,8160.65,8160.65,8160.65,272000000
2010/10/22,12:50:00,8161.11,8161.11,8161.11,8161.11,261000000
2010/10/22,12:51:00,8158.83,8158.83,8158.83,8158.83,230000000
2010/10/22,12:52:00,8160.82,8160.82,8160.82,8160.82,245000000
2010/10/22,12:53:00,8161.12,8161.12,8161.12,8161.12,217000000
2010/10/22,12:54:00,8160.24,8160.24,8160.24,8160.24,235000000
2010/10/22,12:55:00,8160.54,8160.54,8160.54,8160.54,215000000
2010/10/22,12:56:00,8161.10,8161.10,8161.10,8161.10,416000000
2010/10/22,12:57:00,8162.79,8162.79,8162.79,8162.79,289000000
2010/10/22,12:58:00,8161.13,8161.13,8161.13,8161.13,397000000
2010/10/22,12:59:00,8165.00,8165.00,8165.00,8165.00,353000000
2010/10/22,13:00:00,8166.43,8166.43,8166.43,8166.43,325000000
2010/10/22,13:01:00,8167.02,8167.02,8167.02,8167.02,360000000
2010/10/22,13:02:00,8168.86,8168.86,8168.86,8168.86,360000000
2010/10/22,13:03:00,8169.55,8169.55,8169.55,8169.55,358000000
2010/10/22,13:04:00,8169.96,8169.96,8169.96,8169.96,342000000
2010/10/22,13:05:00,8170.08,8170.08,8170.08,8170.08,302000000
2010/10/22,13:06:00,8168.26,8168.26,8168.26,8168.26,342000000
2010/10/22,13:07:00,8169.71,8169.71,8169.71,8169.71,307000000
2010/10/22,13:08:00,8167.52,8167.52,8167.52,8167.52,286000000
2010/10/22,13:09:00,8167.87,8167.87,8167.87,8167.87,317000000
2010/10/22,13:10:00,8166.35,8166.35,8166.35,8166.35,307000000
2010/10/22,13:11:00,8164.46,8164.46,8164.46,8164.46,327000000
2010/10/22,13:12:00,8164.80,8164.80,8164.80,8164.80,322000000
2010/10/22,13:13:00,8164.19,8164.19,8164.19,8164.19,344000000
2010/10/22,13:14:00,8163.07,8163.07,8163.07,8163.07,334000000
2010/10/22,13:15:00,8162.00,8162.00,8162.00,8162.00,363000000
2010/10/22,13:16:00,8163.56,8163.56,8163.56,8163.56,317000000
2010/10/22,13:17:00,8163.41,8163.41,8163.41,8163.41,381000000
2010/10/22,13:18:00,8163.89,8163.89,8163.89,8163.89,466000000
2010/10/22,13:19:00,8163.23,8163.23,8163.23,8163.23,568000000
2010/10/22,13:20:00,8164.07,8164.07,8164.07,8164.07,445000000
2010/10/22,13:21:00,8162.87,8162.87,8162.87,8162.87,504000000
2010/10/22,13:22:00,8163.27,8163.27,8163.27,8163.27,467000000
2010/10/22,13:23:00,8166.49,8166.49,8166.49,8166.49,598000000
2010/10/22,13:24:00,8163.80,8163.80,8163.80,8163.80,713000000
2010/10/22,13:25:00,8164.72,8164.72,8164.72,8164.72,652000000
2010/10/22,13:26:00,8164.72,8164.72,8164.72,8164.72,0
2010/10/22,13:27:00,8164.72,8164.72,8164.72,8164.72,0
2010/10/22,13:28:00,8164.72,8164.72,8164.72,8164.72,0
2010/10/22,13:29:00,8164.72,8164.72,8164.72,8164.72,0
2010/10/22,13:30:00,8168.06,8168.06,8168.06,8168.06,1280032768
2010/10/25,09:01:00,8204.01,8204.01,8204.01,8204.01,3040999936
2010/10/25,09:02:00,8202.08,8202.08,8202.08,8202.08,837000000
2010/10/25,09:03:00,8206.88,8206.88,8206.88,8206.88,898000000
2010/10/25,09:04:00,8207.28,8207.28,8207.28,8207.28,866000000
2010/10/25,09:05:00,8206.21,8206.21,8206.21,8206.21,869000000
2010/10/25,09:06:00,8202.24,8202.24,8202.24,8202.24,809000000
2010/10/25,09:07:00,8199.49,8199.49,8199.49,8199.49,729000000
2010/10/25,09:08:00,8201.12,8201.12,8201.12,8201.12,680000000
2010/10/25,09:09:00,8201.62,8201.62,8201.62,8201.62,832000000
2010/10/25,09:10:00,8203.39,8203.39,8203.39,8203.39,670000000
2010/10/25,09:11:00,8208.31,8208.31,8208.31,8208.31,743000000
2010/10/25,09:12:00,8212.32,8212.32,8212.32,8212.32,752000000
2010/10/25,09:13:00,8216.32,8216.32,8216.32,8216.32,786000000
2010/10/25,09:14:00,8218.76,8218.76,8218.76,8218.76,771000000
2010/10/25,09:15:00,8227.28,8227.28,8227.28,8227.28,1008000000
2010/10/25,09:16:00,8234.73,8234.73,8234.73,8234.73,1066000000
2010/10/25,09:17:00,8244.75,8244.75,8244.75,8244.75,996000000
2010/10/25,09:18:00,8245.13,8245.13,8245.13,8245.13,859000000
2010/10/25,09:19:00,8242.02,8242.02,8242.02,8242.02,817000000
2010/10/25,09:20:00,8238.47,8238.47,8238.47,8238.47,661000000
2010/10/25,09:21:00,8239.00,8239.00,8239.00,8239.00,636000000
2010/10/25,09:22:00,8237.59,8237.59,8237.59,8237.59,605000000
2010/10/25,09:23:00,8236.87,8236.87,8236.87,8236.87,606000000
2010/10/25,09:24:00,8235.44,8235.44,8235.44,8235.44,548000000
2010/10/25,09:25:00,8235.53,8235.53,8235.53,8235.53,464000000
2010/10/25,09:26:00,8237.02,8237.02,8237.02,8237.02,623000000
2010/10/25,09:27:00,8235.56,8235.56,8235.56,8235.56,533000000
2010/10/25,09:28:00,8236.21,8236.21,8236.21,8236.21,528000000
2010/10/25,09:29:00,8238.43,8238.43,8238.43,8238.43,461000000
2010/10/25,09:30:00,8238.04,8238.04,8238.04,8238.04,551000000
2010/10/25,09:31:00,8236.35,8236.35,8236.35,8236.35,508000000
2010/10/25,09:32:00,8236.64,8236.64,8236.64,8236.64,473000000
2010/10/25,09:33:00,8233.28,8233.28,8233.28,8233.28,480000000
2010/10/25,09:34:00,8231.55,8231.55,8231.55,8231.55,519000000
2010/10/25,09:35:00,8230.67,8230.67,8230.67,8230.67,431000000
2010/10/25,09:36:00,8231.40,8231.40,8231.40,8231.40,483000000
2010/10/25,09:37:00,8231.93,8231.93,8231.93,8231.93,399000000
2010/10/25,09:38:00,8234.20,8234.20,8234.20,8234.20,414000000
2010/10/25,09:39:00,8230.78,8230.78,8230.78,8230.78,404000000
2010/10/25,09:40:00,8230.07,8230.07,8230.07,8230.07,497000000
2010/10/25,09:41:00,8230.71,8230.71,8230.71,8230.71,428000000
2010/10/25,09:42:00,8231.90,8231.90,8231.90,8231.90,388000000
2010/10/25,09:43:00,8235.70,8235.70,8235.70,8235.70,534000000
2010/10/25,09:44:00,8249.35,8249.35,8249.35,8249.35,760000000
2010/10/25,09:45:00,8254.11,8254.11,8254.11,8254.11,566000000
2010/10/25,09:46:00,8255.89,8255.89,8255.89,8255.89,625000000
2010/10/25,09:47:00,8256.71,8256.71,8256.71,8256.71,597000000
2010/10/25,09:48:00,8256.89,8256.89,8256.89,8256.89,523000000
2010/10/25,09:49:00,8252.05,8252.05,8252.05,8252.05,437000000
2010/10/25,09:50:00,8251.08,8251.08,8251.08,8251.08,415000000
2010/10/25,09:51:00,8250.48,8250.48,8250.48,8250.48,346000000
2010/10/25,09:52:00,8248.59,8248.59,8248.59,8248.59,396000000
2010/10/25,09:53:00,8248.71,8248.71,8248.71,8248.71,393000000
2010/10/25,09:54:00,8248.46,8248.46,8248.46,8248.46,385000000
2010/10/25,09:55:00,8245.83,8245.83,8245.83,8245.83,354000000
2010/10/25,09:56:00,8249.82,8249.82,8249.82,8249.82,337000000
2010/10/25,09:57:00,8247.64,8247.64,8247.64,8247.64,313000000
2010/10/25,09:58:00,8247.70,8247.70,8247.70,8247.70,344000000
2010/10/25,09:59:00,8243.97,8243.97,8243.97,8243.97,384000000
2010/10/25,10:00:00,8241.58,8241.58,8241.58,8241.58,449000000
2010/10/25,10:01:00,8240.22,8240.22,8240.22,8240.22,405000000
2010/10/25,10:02:00,8242.66,8242.66,8242.66,8242.66,353000000
2010/10/25,10:03:00,8241.87,8241.87,8241.87,8241.87,320000000
2010/10/25,10:04:00,8248.23,8248.23,8248.23,8248.23,301000000
2010/10/25,10:05:00,8247.44,8247.44,8247.44,8247.44,385000000
2010/10/25,10:06:00,8250.03,8250.03,8250.03,8250.03,380000000
2010/10/25,10:07:00,8249.29,8249.29,8249.29,8249.29,314000000
2010/10/25,10:08:00,8252.97,8252.97,8252.97,8252.97,359000000
2010/10/25,10:09:00,8249.57,8249.57,8249.57,8249.57,348000000
2010/10/25,10:10:00,8249.84,8249.84,8249.84,8249.84,360000000
2010/10/25,10:11:00,8254.28,8254.28,8254.28,8254.28,377000000
2010/10/25,10:12:00,8258.76,8258.76,8258.76,8258.76,671000000
2010/10/25,10:13:00,8261.55,8261.55,8261.55,8261.55,587000000
2010/10/25,10:14:00,8263.33,8263.33,8263.33,8263.33,613000000
2010/10/25,10:15:00,8264.89,8264.89,8264.89,8264.89,616000000
2010/10/25,10:16:00,8263.44,8263.44,8263.44,8263.44,406000000
2010/10/25,10:17:00,8266.17,8266.17,8266.17,8266.17,433000000
2010/10/25,10:18:00,8266.67,8266.67,8266.67,8266.67,582000000
2010/10/25,10:19:00,8267.69,8267.69,8267.69,8267.69,547000000
2010/10/25,10:20:00,8267.09,8267.09,8267.09,8267.09,470000000
2010/10/25,10:21:00,8265.25,8265.25,8265.25,8265.25,496000000
2010/10/25,10:22:00,8271.81,8271.81,8271.81,8271.81,580000000
2010/10/25,10:23:00,8271.89,8271.89,8271.89,8271.89,454000000
2010/10/25,10:24:00,8268.86,8268.86,8268.86,8268.86,373000000
2010/10/25,10:25:00,8269.72,8269.72,8269.72,8269.72,380000000
2010/10/25,10:26:00,8268.70,8268.70,8268.70,8268.70,360000000
2010/10/25,10:27:00,8269.11,8269.11,8269.11,8269.11,364000000
2010/10/25,10:28:00,8265.83,8265.83,8265.83,8265.83,292000000
2010/10/25,10:29:00,8263.11,8263.11,8263.11,8263.11,334000000
2010/10/25,10:30:00,8261.85,8261.85,8261.85,8261.85,327000000
2010/10/25,10:31:00,8259.10,8259.10,8259.10,8259.10,361000000
2010/10/25,10:32:00,8260.74,8260.74,8260.74,8260.74,350000000
2010/10/25,10:33:00,8260.39,8260.39,8260.39,8260.39,281000000
2010/10/25,10:34:00,8260.56,8260.56,8260.56,8260.56,274000000
2010/10/25,10:35:00,8260.33,8260.33,8260.33,8260.33,318000000
2010/10/25,10:36:00,8263.37,8263.37,8263.37,8263.37,296000000
2010/10/25,10:37:00,8264.88,8264.88,8264.88,8264.88,336000000
2010/10/25,10:38:00,8263.19,8263.19,8263.19,8263.19,350000000
2010/10/25,10:39:00,8264.34,8264.34,8264.34,8264.34,464000000
2010/10/25,10:40:00,8266.14,8266.14,8266.14,8266.14,398000000
2010/10/25,10:41:00,8266.77,8266.77,8266.77,8266.77,357000000
2010/10/25,10:42:00,8265.96,8265.96,8265.96,8265.96,361000000
2010/10/25,10:43:00,8267.10,8267.10,8267.10,8267.10,358000000
2010/10/25,10:44:00,8265.98,8265.98,8265.98,8265.98,291000000
2010/10/25,10:45:00,8266.41,8266.41,8266.41,8266.41,356000000
2010/10/25,10:46:00,8266.11,8266.11,8266.11,8266.11,328000000
2010/10/25,10:47:00,8267.88,8267.88,8267.88,8267.88,301000000
2010/10/25,10:48:00,8266.27,8266.27,8266.27,8266.27,287000000
2010/10/25,10:49:00,8266.58,8266.58,8266.58,8266.58,258000000
2010/10/25,10:50:00,8266.46,8266.46,8266.46,8266.46,278000000
2010/10/25,10:51:00,8266.29,8266.29,8266.29,8266.29,263000000
2010/10/25,10:52:00,8267.89,8267.89,8267.89,8267.89,294000000
2010/10/25,10:53:00,8274.13,8274.13,8274.13,8274.13,467000000
2010/10/25,10:54:00,8278.44,8278.44,8278.44,8278.44,597000000
2010/10/25,10:55:00,8280.33,8280.33,8280.33,8280.33,515000000
2010/10/25,10:56:00,8280.75,8280.75,8280.75,8280.75,646000000
2010/10/25,10:57:00,8282.36,8282.36,8282.36,8282.36,584000000
2010/10/25,10:58:00,8283.64,8283.64,8283.64,8283.64,493000000
2010/10/25,10:59:00,8287.21,8287.21,8287.21,8287.21,694000000
2010/10/25,11:00:00,8287.96,8287.96,8287.96,8287.96,550000000
2010/10/25,11:01:00,8288.19,8288.19,8288.19,8288.19,576000000
2010/10/25,11:02:00,8287.64,8287.64,8287.64,8287.64,461000000
2010/10/25,11:03:00,8285.46,8285.46,8285.46,8285.46,357000000
2010/10/25,11:04:00,8284.94,8284.94,8284.94,8284.94,297000000
2010/10/25,11:05:00,8283.73,8283.73,8283.73,8283.73,296000000
2010/10/25,11:06:00,8284.73,8284.73,8284.73,8284.73,308000000
2010/10/25,11:07:00,8284.06,8284.06,8284.06,8284.06,320000000
2010/10/25,11:08:00,8282.75,8282.75,8282.75,8282.75,318000000
2010/10/25,11:09:00,8281.50,8281.50,8281.50,8281.50,306000000
2010/10/25,11:10:00,8282.04,8282.04,8282.04,8282.04,253000000
2010/10/25,11:11:00,8284.49,8284.49,8284.49,8284.49,274000000
2010/10/25,11:12:00,8285.79,8285.79,8285.79,8285.79,298000000
2010/10/25,11:13:00,8285.96,8285.96,8285.96,8285.96,365000000
2010/10/25,11:14:00,8290.21,8290.21,8290.21,8290.21,454000000
2010/10/25,11:15:00,8295.51,8295.51,8295.51,8295.51,653000000
2010/10/25,11:16:00,8297.60,8297.60,8297.60,8297.60,535000000
2010/10/25,11:17:00,8296.88,8296.88,8296.88,8296.88,486000000
2010/10/25,11:18:00,8295.79,8295.79,8295.79,8295.79,400000000
2010/10/25,11:19:00,8296.41,8296.41,8296.41,8296.41,308000000
2010/10/25,11:20:00,8294.71,8294.71,8294.71,8294.71,381000000
2010/10/25,11:21:00,8295.49,8295.49,8295.49,8295.49,385000000
2010/10/25,11:22:00,8292.84,8292.84,8292.84,8292.84,351000000
2010/10/25,11:23:00,8291.31,8291.31,8291.31,8291.31,291000000
2010/10/25,11:24:00,8290.12,8290.12,8290.12,8290.12,358000000
2010/10/25,11:25:00,8288.84,8288.84,8288.84,8288.84,305000000
2010/10/25,11:26:00,8287.95,8287.95,8287.95,8287.95,329000000
2010/10/25,11:27:00,8287.82,8287.82,8287.82,8287.82,336000000
2010/10/25,11:28:00,8286.23,8286.23,8286.23,8286.23,349000000
2010/10/25,11:29:00,8285.81,8285.81,8285.81,8285.81,374000000
2010/10/25,11:30:00,8286.29,8286.29,8286.29,8286.29,439000000
2010/10/25,11:31:00,8285.23,8285.23,8285.23,8285.23,337000000
2010/10/25,11:32:00,8283.49,8283.49,8283.49,8283.49,339000000
2010/10/25,11:33:00,8284.59,8284.59,8284.59,8284.59,389000000
2010/10/25,11:34:00,8282.08,8282.08,8282.08,8282.08,334000000
2010/10/25,11:35:00,8284.09,8284.09,8284.09,8284.09,333000000
2010/10/25,11:36:00,8286.60,8286.60,8286.60,8286.60,311000000
2010/10/25,11:37:00,8288.39,8288.39,8288.39,8288.39,280000000
2010/10/25,11:38:00,8291.04,8291.04,8291.04,8291.04,302000000
2010/10/25,11:39:00,8289.33,8289.33,8289.33,8289.33,316000000
2010/10/25,11:40:00,8291.14,8291.14,8291.14,8291.14,340000000
2010/10/25,11:41:00,8289.24,8289.24,8289.24,8289.24,323000000
2010/10/25,11:42:00,8290.38,8290.38,8290.38,8290.38,330000000
2010/10/25,11:43:00,8290.91,8290.91,8290.91,8290.91,335000000
2010/10/25,11:44:00,8292.04,8292.04,8292.04,8292.04,360000000
2010/10/25,11:45:00,8291.57,8291.57,8291.57,8291.57,320000000
2010/10/25,11:46:00,8291.72,8291.72,8291.72,8291.72,309000000
2010/10/25,11:47:00,8289.06,8289.06,8289.06,8289.06,275000000
2010/10/25,11:48:00,8288.58,8288.58,8288.58,8288.58,300000000
2010/10/25,11:49:00,8288.71,8288.71,8288.71,8288.71,357000000
2010/10/25,11:50:00,8287.22,8287.22,8287.22,8287.22,340000000
2010/10/25,11:51:00,8288.45,8288.45,8288.45,8288.45,300000000
2010/10/25,11:52:00,8291.38,8291.38,8291.38,8291.38,402000000
2010/10/25,11:53:00,8291.37,8291.37,8291.37,8291.37,486000000
2010/10/25,11:54:00,8294.89,8294.89,8294.89,8294.89,390000000
2010/10/25,11:55:00,8294.43,8294.43,8294.43,8294.43,468000000
2010/10/25,11:56:00,8294.84,8294.84,8294.84,8294.84,555000000
2010/10/25,11:57:00,8297.49,8297.49,8297.49,8297.49,920000000
2010/10/25,11:58:00,8300.73,8300.73,8300.73,8300.73,429000000
2010/10/25,11:59:00,8301.36,8301.36,8301.36,8301.36,465000000
2010/10/25,12:00:00,8301.83,8301.83,8301.83,8301.83,385000000
2010/10/25,12:01:00,8298.56,8298.56,8298.56,8298.56,329000000
2010/10/25,12:02:00,8296.94,8296.94,8296.94,8296.94,352000000
2010/10/25,12:03:00,8298.00,8298.00,8298.00,8298.00,342000000
2010/10/25,12:04:00,8297.12,8297.12,8297.12,8297.12,479000000
2010/10/25,12:05:00,8294.59,8294.59,8294.59,8294.59,316000000
2010/10/25,12:06:00,8296.37,8296.37,8296.37,8296.37,318000000
2010/10/25,12:07:00,8293.86,8293.86,8293.86,8293.86,317000000
2010/10/25,12:08:00,8295.33,8295.33,8295.33,8295.33,302000000
2010/10/25,12:09:00,8295.09,8295.09,8295.09,8295.09,307000000
2010/10/25,12:10:00,8293.62,8293.62,8293.62,8293.62,328000000
2010/10/25,12:11:00,8292.29,8292.29,8292.29,8292.29,291000000
2010/10/25,12:12:00,8294.35,8294.35,8294.35,8294.35,304000000
2010/10/25,12:13:00,8293.80,8293.80,8293.80,8293.80,295000000
2010/10/25,12:14:00,8292.62,8292.62,8292.62,8292.62,242000000
2010/10/25,12:15:00,8293.49,8293.49,8293.49,8293.49,264000000
2010/10/25,12:16:00,8292.47,8292.47,8292.47,8292.47,292000000
2010/10/25,12:17:00,8290.48,8290.48,8290.48,8290.48,313000000
2010/10/25,12:18:00,8291.13,8291.13,8291.13,8291.13,250000000
2010/10/25,12:19:00,8293.30,8293.30,8293.30,8293.30,270000000
2010/10/25,12:20:00,8292.54,8292.54,8292.54,8292.54,416000000
2010/10/25,12:21:00,8292.86,8292.86,8292.86,8292.86,385000000
2010/10/25,12:22:00,8295.81,8295.81,8295.81,8295.81,446000000
2010/10/25,12:23:00,8293.76,8293.76,8293.76,8293.76,327000000
2010/10/25,12:24:00,8291.32,8291.32,8291.32,8291.32,384000000
2010/10/25,12:25:00,8290.54,8290.54,8290.54,8290.54,314000000
2010/10/25,12:26:00,8289.71,8289.71,8289.71,8289.71,276000000
2010/10/25,12:27:00,8290.09,8290.09,8290.09,8290.09,301000000
2010/10/25,12:28:00,8288.36,8288.36,8288.36,8288.36,322000000
2010/10/25,12:29:00,8289.88,8289.88,8289.88,8289.88,279000000
2010/10/25,12:30:00,8287.47,8287.47,8287.47,8287.47,310000000
2010/10/25,12:31:00,8288.22,8288.22,8288.22,8288.22,331000000
2010/10/25,12:32:00,8286.79,8286.79,8286.79,8286.79,286000000
2010/10/25,12:33:00,8288.00,8288.00,8288.00,8288.00,281000000
2010/10/25,12:34:00,8287.66,8287.66,8287.66,8287.66,309000000
2010/10/25,12:35:00,8286.59,8286.59,8286.59,8286.59,369000000
2010/10/25,12:36:00,8286.26,8286.26,8286.26,8286.26,435000000
2010/10/25,12:37:00,8287.34,8287.34,8287.34,8287.34,382000000
2010/10/25,12:38:00,8286.67,8286.67,8286.67,8286.67,372000000
2010/10/25,12:39:00,8287.15,8287.15,8287.15,8287.15,313000000
2010/10/25,12:40:00,8290.41,8290.41,8290.41,8290.41,308000000
2010/10/25,12:41:00,8290.13,8290.13,8290.13,8290.13,311000000
2010/10/25,12:42:00,8291.11,8291.11,8291.11,8291.11,321000000
2010/10/25,12:43:00,8291.34,8291.34,8291.34,8291.34,332000000
2010/10/25,12:44:00,8289.34,8289.34,8289.34,8289.34,313000000
2010/10/25,12:45:00,8290.11,8290.11,8290.11,8290.11,547000000
2010/10/25,12:46:00,8292.73,8292.73,8292.73,8292.73,606000000
2010/10/25,12:47:00,8291.51,8291.51,8291.51,8291.51,497000000
2010/10/25,12:48:00,8293.77,8293.77,8293.77,8293.77,408000000
2010/10/25,12:49:00,8292.87,8292.87,8292.87,8292.87,627000000
2010/10/25,12:50:00,8294.68,8294.68,8294.68,8294.68,457000000
2010/10/25,12:51:00,8294.59,8294.59,8294.59,8294.59,419000000
2010/10/25,12:52:00,8296.13,8296.13,8296.13,8296.13,589000000
2010/10/25,12:53:00,8294.99,8294.99,8294.99,8294.99,511000000
2010/10/25,12:54:00,8295.37,8295.37,8295.37,8295.37,427000000
2010/10/25,12:55:00,8295.79,8295.79,8295.79,8295.79,450000000
2010/10/25,12:56:00,8295.52,8295.52,8295.52,8295.52,368000000
2010/10/25,12:57:00,8293.61,8293.61,8293.61,8293.61,405000000
2010/10/25,12:58:00,8296.35,8296.35,8296.35,8296.35,382000000
2010/10/25,12:59:00,8296.72,8296.72,8296.72,8296.72,428000000
2010/10/25,13:00:00,8299.32,8299.32,8299.32,8299.32,672000000
2010/10/25,13:01:00,8302.50,8302.50,8302.50,8302.50,740000000
2010/10/25,13:02:00,8303.38,8303.38,8303.38,8303.38,533000000
2010/10/25,13:03:00,8301.21,8301.21,8301.21,8301.21,556000000
2010/10/25,13:04:00,8305.96,8305.96,8305.96,8305.96,732000000
2010/10/25,13:05:00,8306.59,8306.59,8306.59,8306.59,626000000
2010/10/25,13:06:00,8305.90,8305.90,8305.90,8305.90,583000000
2010/10/25,13:07:00,8305.90,8305.90,8305.90,8305.90,474000000
2010/10/25,13:08:00,8307.59,8307.59,8307.59,8307.59,500000000
2010/10/25,13:09:00,8305.52,8305.52,8305.52,8305.52,480000000
2010/10/25,13:10:00,8303.66,8303.66,8303.66,8303.66,558000000
2010/10/25,13:11:00,8302.97,8302.97,8302.97,8302.97,483000000
2010/10/25,13:12:00,8302.82,8302.82,8302.82,8302.82,574000000
2010/10/25,13:13:00,8300.05,8300.05,8300.05,8300.05,566000000
2010/10/25,13:14:00,8299.71,8299.71,8299.71,8299.71,544000000
2010/10/25,13:15:00,8295.96,8295.96,8295.96,8295.96,497000000
2010/10/25,13:16:00,8294.73,8294.73,8294.73,8294.73,506000000
2010/10/25,13:17:00,8296.37,8296.37,8296.37,8296.37,550000000
2010/10/25,13:18:00,8297.17,8297.17,8297.17,8297.17,490000000
2010/10/25,13:19:00,8299.98,8299.98,8299.98,8299.98,509000000
2010/10/25,13:20:00,8300.97,8300.97,8300.97,8300.97,626000000
2010/10/25,13:21:00,8303.64,8303.64,8303.64,8303.64,602000000
2010/10/25,13:22:00,8304.34,8304.34,8304.34,8304.34,684000000
2010/10/25,13:23:00,8303.08,8303.08,8303.08,8303.08,661000000
2010/10/25,13:24:00,8302.66,8302.66,8302.66,8302.66,841000000
2010/10/25,13:25:00,8302.91,8302.91,8302.91,8302.91,842000000
2010/10/25,13:26:00,8302.97,8302.97,8302.97,8302.97,0
2010/10/25,13:27:00,8302.97,8302.97,8302.97,8302.97,0
2010/10/25,13:28:00,8302.97,8302.97,8302.97,8302.97,0
2010/10/25,13:29:00,8302.97,8302.97,8302.97,8302.97,0
2010/10/25,13:30:00,8306.98,8306.98,8306.98,8306.98,1111032832
2010/10/26,09:01:00,8336.95,8336.95,8336.95,8336.95,3439000064
2010/10/26,09:02:00,8341.37,8341.37,8341.37,8341.37,1379000064
2010/10/26,09:03:00,8341.53,8341.53,8341.53,8341.53,1370000000
2010/10/26,09:04:00,8338.49,8338.49,8338.49,8338.49,1172999936
2010/10/26,09:05:00,8336.34,8336.34,8336.34,8336.34,1128000000
2010/10/26,09:06:00,8335.24,8335.24,8335.24,8335.24,994000000
2010/10/26,09:07:00,8336.94,8336.94,8336.94,8336.94,971000000
2010/10/26,09:08:00,8336.10,8336.10,8336.10,8336.10,911000000
2010/10/26,09:09:00,8341.65,8341.65,8341.65,8341.65,947000000
2010/10/26,09:10:00,8340.98,8340.98,8340.98,8340.98,937000000
2010/10/26,09:11:00,8340.45,8340.45,8340.45,8340.45,937000000
2010/10/26,09:12:00,8343.09,8343.09,8343.09,8343.09,769000000
2010/10/26,09:13:00,8346.98,8346.98,8346.98,8346.98,877000000
2010/10/26,09:14:00,8351.98,8351.98,8351.98,8351.98,939000000
2010/10/26,09:15:00,8353.57,8353.57,8353.57,8353.57,873000000
2010/10/26,09:16:00,8353.86,8353.86,8353.86,8353.86,955000000
2010/10/26,09:17:00,8351.35,8351.35,8351.35,8351.35,746000000
2010/10/26,09:18:00,8349.26,8349.26,8349.26,8349.26,759000000
2010/10/26,09:19:00,8347.92,8347.92,8347.92,8347.92,702000000
2010/10/26,09:20:00,8348.55,8348.55,8348.55,8348.55,776000000
2010/10/26,09:21:00,8349.96,8349.96,8349.96,8349.96,782000000
2010/10/26,09:22:00,8351.44,8351.44,8351.44,8351.44,787000000
2010/10/26,09:23:00,8351.43,8351.43,8351.43,8351.43,739000000
2010/10/26,09:24:00,8350.00,8350.00,8350.00,8350.00,724000000
2010/10/26,09:25:00,8347.37,8347.37,8347.37,8347.37,661000000
2010/10/26,09:26:00,8346.67,8346.67,8346.67,8346.67,639000000
2010/10/26,09:27:00,8344.82,8344.82,8344.82,8344.82,550000000
2010/10/26,09:28:00,8345.38,8345.38,8345.38,8345.38,596000000
2010/10/26,09:29:00,8341.66,8341.66,8341.66,8341.66,623000000
2010/10/26,09:30:00,8341.52,8341.52,8341.52,8341.52,648000000
2010/10/26,09:31:00,8338.77,8338.77,8338.77,8338.77,631000000
2010/10/26,09:32:00,8336.97,8336.97,8336.97,8336.97,656000000
2010/10/26,09:33:00,8334.63,8334.63,8334.63,8334.63,612000000
2010/10/26,09:34:00,8334.32,8334.32,8334.32,8334.32,641000000
2010/10/26,09:35:00,8330.15,8330.15,8330.15,8330.15,590000000
2010/10/26,09:36:00,8328.57,8328.57,8328.57,8328.57,702000000
2010/10/26,09:37:00,8327.60,8327.60,8327.60,8327.60,571000000
2010/10/26,09:38:00,8326.35,8326.35,8326.35,8326.35,592000000
2010/10/26,09:39:00,8325.01,8325.01,8325.01,8325.01,552000000
2010/10/26,09:40:00,8324.47,8324.47,8324.47,8324.47,489000000
2010/10/26,09:41:00,8324.98,8324.98,8324.98,8324.98,508000000
2010/10/26,09:42:00,8325.89,8325.89,8325.89,8325.89,482000000
2010/10/26,09:43:00,8326.76,8326.76,8326.76,8326.76,568000000
2010/10/26,09:44:00,8329.43,8329.43,8329.43,8329.43,579000000
2010/10/26,09:45:00,8333.09,8333.09,8333.09,8333.09,671000000
2010/10/26,09:46:00,8333.44,8333.44,8333.44,8333.44,725000000
2010/10/26,09:47:00,8336.12,8336.12,8336.12,8336.12,656000000
2010/10/26,09:48:00,8338.50,8338.50,8338.50,8338.50,661000000
2010/10/26,09:49:00,8338.01,8338.01,8338.01,8338.01,621000000
2010/10/26,09:50:00,8339.62,8339.62,8339.62,8339.62,438000000
2010/10/26,09:51:00,8337.24,8337.24,8337.24,8337.24,450000000
2010/10/26,09:52:00,8335.35,8335.35,8335.35,8335.35,417000000
2010/10/26,09:53:00,8335.27,8335.27,8335.27,8335.27,459000000
2010/10/26,09:54:00,8332.28,8332.28,8332.28,8332.28,427000000
2010/10/26,09:55:00,8329.47,8329.47,8329.47,8329.47,453000000
2010/10/26,09:56:00,8327.94,8327.94,8327.94,8327.94,416000000
2010/10/26,09:57:00,8325.74,8325.74,8325.74,8325.74,388000000
2010/10/26,09:58:00,8325.73,8325.73,8325.73,8325.73,409000000
2010/10/26,09:59:00,8325.44,8325.44,8325.44,8325.44,558000000
2010/10/26,10:00:00,8327.91,8327.91,8327.91,8327.91,478000000
2010/10/26,10:01:00,8328.60,8328.60,8328.60,8328.60,420000000
2010/10/26,10:02:00,8330.51,8330.51,8330.51,8330.51,547000000
2010/10/26,10:03:00,8333.50,8333.50,8333.50,8333.50,502000000
2010/10/26,10:04:00,8335.95,8335.95,8335.95,8335.95,386000000
2010/10/26,10:05:00,8334.54,8334.54,8334.54,8334.54,426000000
2010/10/26,10:06:00,8333.95,8333.95,8333.95,8333.95,364000000
2010/10/26,10:07:00,8336.46,8336.46,8336.46,8336.46,370000000
2010/10/26,10:08:00,8336.03,8336.03,8336.03,8336.03,370000000
2010/10/26,10:09:00,8338.41,8338.41,8338.41,8338.41,381000000
2010/10/26,10:10:00,8337.32,8337.32,8337.32,8337.32,361000000
2010/10/26,10:11:00,8338.52,8338.52,8338.52,8338.52,397000000
2010/10/26,10:12:00,8335.88,8335.88,8335.88,8335.88,358000000
2010/10/26,10:13:00,8335.34,8335.34,8335.34,8335.34,362000000
2010/10/26,10:14:00,8334.39,8334.39,8334.39,8334.39,319000000
2010/10/26,10:15:00,8334.24,8334.24,8334.24,8334.24,301000000
2010/10/26,10:16:00,8336.28,8336.28,8336.28,8336.28,331000000
2010/10/26,10:17:00,8334.17,8334.17,8334.17,8334.17,354000000
2010/10/26,10:18:00,8333.17,8333.17,8333.17,8333.17,379000000
2010/10/26,10:19:00,8333.00,8333.00,8333.00,8333.00,374000000
2010/10/26,10:20:00,8331.09,8331.09,8331.09,8331.09,350000000
2010/10/26,10:21:00,8331.20,8331.20,8331.20,8331.20,427000000
2010/10/26,10:22:00,8334.17,8334.17,8334.17,8334.17,372000000
2010/10/26,10:23:00,8332.09,8332.09,8332.09,8332.09,498000000
2010/10/26,10:24:00,8330.25,8330.25,8330.25,8330.25,363000000
2010/10/26,10:25:00,8329.79,8329.79,8329.79,8329.79,306000000
2010/10/26,10:26:00,8331.72,8331.72,8331.72,8331.72,372000000
2010/10/26,10:27:00,8332.38,8332.38,8332.38,8332.38,389000000
2010/10/26,10:28:00,8329.71,8329.71,8329.71,8329.71,316000000
2010/10/26,10:29:00,8331.13,8331.13,8331.13,8331.13,270000000
2010/10/26,10:30:00,8331.00,8331.00,8331.00,8331.00,273000000
2010/10/26,10:31:00,8331.13,8331.13,8331.13,8331.13,279000000
2010/10/26,10:32:00,8330.75,8330.75,8330.75,8330.75,312000000
2010/10/26,10:33:00,8329.91,8329.91,8329.91,8329.91,262000000
2010/10/26,10:34:00,8329.49,8329.49,8329.49,8329.49,310000000
2010/10/26,10:35:00,8330.18,8330.18,8330.18,8330.18,306000000
2010/10/26,10:36:00,8330.31,8330.31,8330.31,8330.31,275000000
2010/10/26,10:37:00,8328.50,8328.50,8328.50,8328.50,319000000
2010/10/26,10:38:00,8326.04,8326.04,8326.04,8326.04,363000000
2010/10/26,10:39:00,8327.78,8327.78,8327.78,8327.78,366000000
2010/10/26,10:40:00,8326.42,8326.42,8326.42,8326.42,329000000
2010/10/26,10:41:00,8326.15,8326.15,8326.15,8326.15,360000000
2010/10/26,10:42:00,8325.82,8325.82,8325.82,8325.82,401000000
2010/10/26,10:43:00,8327.34,8327.34,8327.34,8327.34,355000000
2010/10/26,10:44:00,8324.71,8324.71,8324.71,8324.71,353000000
2010/10/26,10:45:00,8323.37,8323.37,8323.37,8323.37,317000000
2010/10/26,10:46:00,8322.45,8322.45,8322.45,8322.45,283000000
2010/10/26,10:47:00,8323.02,8323.02,8323.02,8323.02,317000000
2010/10/26,10:48:00,8320.37,8320.37,8320.37,8320.37,344000000
2010/10/26,10:49:00,8319.01,8319.01,8319.01,8319.01,281000000
2010/10/26,10:50:00,8321.28,8321.28,8321.28,8321.28,294000000
2010/10/26,10:51:00,8320.57,8320.57,8320.57,8320.57,302000000
2010/10/26,10:52:00,8322.62,8322.62,8322.62,8322.62,330000000
2010/10/26,10:53:00,8325.26,8325.26,8325.26,8325.26,256000000
2010/10/26,10:54:00,8325.03,8325.03,8325.03,8325.03,358000000
2010/10/26,10:55:00,8325.29,8325.29,8325.29,8325.29,289000000
2010/10/26,10:56:00,8325.68,8325.68,8325.68,8325.68,288000000
2010/10/26,10:57:00,8325.39,8325.39,8325.39,8325.39,370000000
2010/10/26,10:58:00,8326.74,8326.74,8326.74,8326.74,376000000
2010/10/26,10:59:00,8329.05,8329.05,8329.05,8329.05,332000000
2010/10/26,11:00:00,8329.29,8329.29,8329.29,8329.29,305000000
2010/10/26,11:01:00,8330.16,8330.16,8330.16,8330.16,300000000
2010/10/26,11:02:00,8327.28,8327.28,8327.28,8327.28,326000000
2010/10/26,11:03:00,8330.00,8330.00,8330.00,8330.00,361000000
2010/10/26,11:04:00,8327.02,8327.02,8327.02,8327.02,318000000
2010/10/26,11:05:00,8327.83,8327.83,8327.83,8327.83,277000000
2010/10/26,11:06:00,8326.52,8326.52,8326.52,8326.52,315000000
2010/10/26,11:07:00,8326.81,8326.81,8326.81,8326.81,315000000
2010/10/26,11:08:00,8326.23,8326.23,8326.23,8326.23,300000000
2010/10/26,11:09:00,8327.43,8327.43,8327.43,8327.43,316000000
2010/10/26,11:10:00,8326.98,8326.98,8326.98,8326.98,285000000
2010/10/26,11:11:00,8327.60,8327.60,8327.60,8327.60,269000000
2010/10/26,11:12:00,8328.46,8328.46,8328.46,8328.46,338000000
2010/10/26,11:13:00,8328.31,8328.31,8328.31,8328.31,283000000
2010/10/26,11:14:00,8328.55,8328.55,8328.55,8328.55,310000000
2010/10/26,11:15:00,8330.95,8330.95,8330.95,8330.95,345000000
2010/10/26,11:16:00,8330.22,8330.22,8330.22,8330.22,263000000
2010/10/26,11:17:00,8331.55,8331.55,8331.55,8331.55,280000000
2010/10/26,11:18:00,8329.19,8329.19,8329.19,8329.19,271000000
2010/10/26,11:19:00,8329.69,8329.69,8329.69,8329.69,312000000
2010/10/26,11:20:00,8328.90,8328.90,8328.90,8328.90,323000000
2010/10/26,11:21:00,8330.99,8330.99,8330.99,8330.99,331000000
2010/10/26,11:22:00,8330.14,8330.14,8330.14,8330.14,265000000
2010/10/26,11:23:00,8331.27,8331.27,8331.27,8331.27,327000000
2010/10/26,11:24:00,8328.66,8328.66,8328.66,8328.66,348000000
2010/10/26,11:25:00,8327.06,8327.06,8327.06,8327.06,306000000
2010/10/26,11:26:00,8331.14,8331.14,8331.14,8331.14,306000000
2010/10/26,11:27:00,8329.31,8329.31,8329.31,8329.31,281000000
2010/10/26,11:28:00,8329.05,8329.05,8329.05,8329.05,273000000
2010/10/26,11:29:00,8327.11,8327.11,8327.11,8327.11,247000000
2010/10/26,11:30:00,8327.44,8327.44,8327.44,8327.44,241000000
2010/10/26,11:31:00,8328.79,8328.79,8328.79,8328.79,245000000
2010/10/26,11:32:00,8327.42,8327.42,8327.42,8327.42,223000000
2010/10/26,11:33:00,8326.37,8326.37,8326.37,8326.37,239000000
2010/10/26,11:34:00,8326.45,8326.45,8326.45,8326.45,251000000
2010/10/26,11:35:00,8328.18,8328.18,8328.18,8328.18,227000000
2010/10/26,11:36:00,8326.51,8326.51,8326.51,8326.51,247000000
2010/10/26,11:37:00,8325.17,8325.17,8325.17,8325.17,299000000
2010/10/26,11:38:00,8324.44,8324.44,8324.44,8324.44,295000000
2010/10/26,11:39:00,8322.84,8322.84,8322.84,8322.84,325000000
2010/10/26,11:40:00,8323.96,8323.96,8323.96,8323.96,296000000
2010/10/26,11:41:00,8323.93,8323.93,8323.93,8323.93,348000000
2010/10/26,11:42:00,8324.13,8324.13,8324.13,8324.13,332000000
2010/10/26,11:43:00,8323.83,8323.83,8323.83,8323.83,323000000
2010/10/26,11:44:00,8322.05,8322.05,8322.05,8322.05,276000000
2010/10/26,11:45:00,8323.55,8323.55,8323.55,8323.55,263000000
2010/10/26,11:46:00,8322.27,8322.27,8322.27,8322.27,311000000
2010/10/26,11:47:00,8323.63,8323.63,8323.63,8323.63,254000000
2010/10/26,11:48:00,8325.02,8325.02,8325.02,8325.02,338000000
2010/10/26,11:49:00,8324.34,8324.34,8324.34,8324.34,265000000
2010/10/26,11:50:00,8324.64,8324.64,8324.64,8324.64,273000000
2010/10/26,11:51:00,8325.26,8325.26,8325.26,8325.26,241000000
2010/10/26,11:52:00,8325.79,8325.79,8325.79,8325.79,234000000
2010/10/26,11:53:00,8325.81,8325.81,8325.81,8325.81,231000000
2010/10/26,11:54:00,8331.57,8331.57,8331.57,8331.57,247000000
2010/10/26,11:55:00,8337.50,8337.50,8337.50,8337.50,665000000
2010/10/26,11:56:00,8342.75,8342.75,8342.75,8342.75,737000000
2010/10/26,11:57:00,8344.84,8344.84,8344.84,8344.84,527000000
2010/10/26,11:58:00,8345.24,8345.24,8345.24,8345.24,518000000
2010/10/26,11:59:00,8348.91,8348.91,8348.91,8348.91,422000000
2010/10/26,12:00:00,8347.60,8347.60,8347.60,8347.60,348000000
2010/10/26,12:01:00,8345.01,8345.01,8345.01,8345.01,313000000
2010/10/26,12:02:00,8344.89,8344.89,8344.89,8344.89,341000000
2010/10/26,12:03:00,8343.58,8343.58,8343.58,8343.58,370000000
2010/10/26,12:04:00,8343.73,8343.73,8343.73,8343.73,301000000
2010/10/26,12:05:00,8343.29,8343.29,8343.29,8343.29,291000000
2010/10/26,12:06:00,8342.73,8342.73,8342.73,8342.73,294000000
2010/10/26,12:07:00,8342.73,8342.73,8342.73,8342.73,311000000
2010/10/26,12:08:00,8341.34,8341.34,8341.34,8341.34,256000000
2010/10/26,12:09:00,8342.95,8342.95,8342.95,8342.95,262000000
2010/10/26,12:10:00,8344.22,8344.22,8344.22,8344.22,272000000
2010/10/26,12:11:00,8344.82,8344.82,8344.82,8344.82,319000000
2010/10/26,12:12:00,8342.41,8342.41,8342.41,8342.41,226000000
2010/10/26,12:13:00,8341.11,8341.11,8341.11,8341.11,220000000
2010/10/26,12:14:00,8341.20,8341.20,8341.20,8341.20,227000000
2010/10/26,12:15:00,8342.17,8342.17,8342.17,8342.17,266000000
2010/10/26,12:16:00,8343.03,8343.03,8343.03,8343.03,299000000
2010/10/26,12:17:00,8343.49,8343.49,8343.49,8343.49,263000000
2010/10/26,12:18:00,8341.69,8341.69,8341.69,8341.69,312000000
2010/10/26,12:19:00,8340.96,8340.96,8340.96,8340.96,244000000
2010/10/26,12:20:00,8341.02,8341.02,8341.02,8341.02,238000000
2010/10/26,12:21:00,8339.08,8339.08,8339.08,8339.08,255000000
2010/10/26,12:22:00,8340.16,8340.16,8340.16,8340.16,278000000
2010/10/26,12:23:00,8342.18,8342.18,8342.18,8342.18,405000000
2010/10/26,12:24:00,8341.35,8341.35,8341.35,8341.35,327000000
2010/10/26,12:25:00,8342.37,8342.37,8342.37,8342.37,364000000
2010/10/26,12:26:00,8346.99,8346.99,8346.99,8346.99,333000000
2010/10/26,12:27:00,8344.77,8344.77,8344.77,8344.77,317000000
2010/10/26,12:28:00,8344.17,8344.17,8344.17,8344.17,337000000
2010/10/26,12:29:00,8345.68,8345.68,8345.68,8345.68,337000000
2010/10/26,12:30:00,8346.04,8346.04,8346.04,8346.04,299000000
2010/10/26,12:31:00,8345.65,8345.65,8345.65,8345.65,321000000
2010/10/26,12:32:00,8345.92,8345.92,8345.92,8345.92,278000000
2010/10/26,12:33:00,8345.77,8345.77,8345.77,8345.77,296000000
2010/10/26,12:34:00,8343.02,8343.02,8343.02,8343.02,312000000
2010/10/26,12:35:00,8345.84,8345.84,8345.84,8345.84,333000000
2010/10/26,12:36:00,8344.67,8344.67,8344.67,8344.67,326000000
2010/10/26,12:37:00,8345.15,8345.15,8345.15,8345.15,226000000
2010/10/26,12:38:00,8346.31,8346.31,8346.31,8346.31,376000000
2010/10/26,12:39:00,8348.52,8348.52,8348.52,8348.52,300000000
2010/10/26,12:40:00,8347.20,8347.20,8347.20,8347.20,283000000
2010/10/26,12:41:00,8347.70,8347.70,8347.70,8347.70,309000000
2010/10/26,12:42:00,8347.31,8347.31,8347.31,8347.31,314000000
2010/10/26,12:43:00,8345.77,8345.77,8345.77,8345.77,318000000
2010/10/26,12:44:00,8345.45,8345.45,8345.45,8345.45,282000000
2010/10/26,12:45:00,8346.30,8346.30,8346.30,8346.30,287000000
2010/10/26,12:46:00,8344.77,8344.77,8344.77,8344.77,339000000
2010/10/26,12:47:00,8346.67,8346.67,8346.67,8346.67,383000000
2010/10/26,12:48:00,8346.92,8346.92,8346.92,8346.92,338000000
2010/10/26,12:49:00,8344.47,8344.47,8344.47,8344.47,312000000
2010/10/26,12:50:00,8345.77,8345.77,8345.77,8345.77,328000000
2010/10/26,12:51:00,8346.57,8346.57,8346.57,8346.57,362000000
2010/10/26,12:52:00,8349.57,8349.57,8349.57,8349.57,378000000
2010/10/26,12:53:00,8348.55,8348.55,8348.55,8348.55,300000000
2010/10/26,12:54:00,8346.52,8346.52,8346.52,8346.52,280000000
2010/10/26,12:55:00,8346.10,8346.10,8346.10,8346.10,290000000
2010/10/26,12:56:00,8345.13,8345.13,8345.13,8345.13,320000000
2010/10/26,12:57:00,8345.54,8345.54,8345.54,8345.54,305000000
2010/10/26,12:58:00,8345.90,8345.90,8345.90,8345.90,322000000
2010/10/26,12:59:00,8344.98,8344.98,8344.98,8344.98,329000000
2010/10/26,13:00:00,8345.12,8345.12,8345.12,8345.12,303000000
2010/10/26,13:01:00,8344.43,8344.43,8344.43,8344.43,332000000
2010/10/26,13:02:00,8342.48,8342.48,8342.48,8342.48,334000000
2010/10/26,13:03:00,8340.90,8340.90,8340.90,8340.90,359000000
2010/10/26,13:04:00,8338.25,8338.25,8338.25,8338.25,403000000
2010/10/26,13:05:00,8338.26,8338.26,8338.26,8338.26,478000000
2010/10/26,13:06:00,8333.08,8333.08,8333.08,8333.08,616000000
2010/10/26,13:07:00,8334.80,8334.80,8334.80,8334.80,531000000
2010/10/26,13:08:00,8331.35,8331.35,8331.35,8331.35,544000000
2010/10/26,13:09:00,8329.78,8329.78,8329.78,8329.78,413000000
2010/10/26,13:10:00,8330.79,8330.79,8330.79,8330.79,410000000
2010/10/26,13:11:00,8333.69,8333.69,8333.69,8333.69,436000000
2010/10/26,13:12:00,8332.52,8332.52,8332.52,8332.52,435000000
2010/10/26,13:13:00,8333.31,8333.31,8333.31,8333.31,399000000
2010/10/26,13:14:00,8332.93,8332.93,8332.93,8332.93,378000000
2010/10/26,13:15:00,8334.94,8334.94,8334.94,8334.94,439000000
2010/10/26,13:16:00,8335.87,8335.87,8335.87,8335.87,416000000
2010/10/26,13:17:00,8334.43,8334.43,8334.43,8334.43,366000000
2010/10/26,13:18:00,8334.60,8334.60,8334.60,8334.60,352000000
2010/10/26,13:19:00,8337.78,8337.78,8337.78,8337.78,381000000
2010/10/26,13:20:00,8336.64,8336.64,8336.64,8336.64,401000000
2010/10/26,13:21:00,8338.38,8338.38,8338.38,8338.38,396000000
2010/10/26,13:22:00,8339.27,8339.27,8339.27,8339.27,470000000
2010/10/26,13:23:00,8338.67,8338.67,8338.67,8338.67,546000000
2010/10/26,13:24:00,8339.65,8339.65,8339.65,8339.65,774000000
2010/10/26,13:25:00,8337.82,8337.82,8337.82,8337.82,666000000
2010/10/26,13:26:00,8337.82,8337.82,8337.82,8337.82,0
2010/10/26,13:27:00,8337.82,8337.82,8337.82,8337.82,0
2010/10/26,13:28:00,8337.82,8337.82,8337.82,8337.82,0
2010/10/26,13:29:00,8337.82,8337.82,8337.82,8337.82,0
2010/10/26,13:30:00,8343.23,8343.23,8343.23,8343.23,1161032704
2010/10/27,09:01:00,8369.75,8369.75,8369.75,8369.75,3260999936
2010/10/27,09:02:00,8372.52,8372.52,8372.52,8372.52,1080000000
2010/10/27,09:03:00,8368.80,8368.80,8368.80,8368.80,1119000064
2010/10/27,09:04:00,8366.08,8366.08,8366.08,8366.08,1037000000
2010/10/27,09:05:00,8363.19,8363.19,8363.19,8363.19,841000000
2010/10/27,09:06:00,8360.96,8360.96,8360.96,8360.96,756000000
2010/10/27,09:07:00,8359.10,8359.10,8359.10,8359.10,757000000
2010/10/27,09:08:00,8356.93,8356.93,8356.93,8356.93,749000000
2010/10/27,09:09:00,8357.02,8357.02,8357.02,8357.02,926000000
2010/10/27,09:10:00,8365.16,8365.16,8365.16,8365.16,835000000
2010/10/27,09:11:00,8364.08,8364.08,8364.08,8364.08,791000000
2010/10/27,09:12:00,8367.41,8367.41,8367.41,8367.41,782000000
2010/10/27,09:13:00,8370.92,8370.92,8370.92,8370.92,735000000
2010/10/27,09:14:00,8370.92,8370.92,8370.92,8370.92,880000000
2010/10/27,09:15:00,8369.10,8369.10,8369.10,8369.10,877000000
2010/10/27,09:16:00,8363.28,8363.28,8363.28,8363.28,826000000
2010/10/27,09:17:00,8353.54,8353.54,8353.54,8353.54,1096999936
2010/10/27,09:18:00,8340.39,8340.39,8340.39,8340.39,759000000
2010/10/27,09:19:00,8336.04,8336.04,8336.04,8336.04,852000000
2010/10/27,09:20:00,8335.18,8335.18,8335.18,8335.18,914000000
2010/10/27,09:21:00,8332.95,8332.95,8332.95,8332.95,697000000
2010/10/27,09:22:00,8333.67,8333.67,8333.67,8333.67,673000000
2010/10/27,09:23:00,8331.77,8331.77,8331.77,8331.77,586000000
2010/10/27,09:24:00,8330.71,8330.71,8330.71,8330.71,578000000
2010/10/27,09:25:00,8332.60,8332.60,8332.60,8332.60,511000000
2010/10/27,09:26:00,8332.94,8332.94,8332.94,8332.94,530000000
2010/10/27,09:27:00,8332.28,8332.28,8332.28,8332.28,540000000
2010/10/27,09:28:00,8333.44,8333.44,8333.44,8333.44,488000000
2010/10/27,09:29:00,8334.95,8334.95,8334.95,8334.95,529000000
2010/10/27,09:30:00,8335.66,8335.66,8335.66,8335.66,478000000
2010/10/27,09:31:00,8336.10,8336.10,8336.10,8336.10,513000000
2010/10/27,09:32:00,8336.41,8336.41,8336.41,8336.41,526000000
2010/10/27,09:33:00,8335.30,8335.30,8335.30,8335.30,482000000
2010/10/27,09:34:00,8335.31,8335.31,8335.31,8335.31,503000000
2010/10/27,09:35:00,8335.76,8335.76,8335.76,8335.76,405000000
2010/10/27,09:36:00,8333.44,8333.44,8333.44,8333.44,425000000
2010/10/27,09:37:00,8321.64,8321.64,8321.64,8321.64,807000000
2010/10/27,09:38:00,8312.59,8312.59,8312.59,8312.59,1122000000
2010/10/27,09:39:00,8302.34,8302.34,8302.34,8302.34,818000000
2010/10/27,09:40:00,8298.24,8298.24,8298.24,8298.24,883000000
2010/10/27,09:41:00,8301.77,8301.77,8301.77,8301.77,749000000
2010/10/27,09:42:00,8305.50,8305.50,8305.50,8305.50,657000000
2010/10/27,09:43:00,8305.29,8305.29,8305.29,8305.29,483000000
2010/10/27,09:44:00,8315.27,8315.27,8315.27,8315.27,541000000
2010/10/27,09:45:00,8321.82,8321.82,8321.82,8321.82,574000000
2010/10/27,09:46:00,8324.95,8324.95,8324.95,8324.95,573000000
2010/10/27,09:47:00,8327.13,8327.13,8327.13,8327.13,579000000
2010/10/27,09:48:00,8326.44,8326.44,8326.44,8326.44,444000000
2010/10/27,09:49:00,8325.54,8325.54,8325.54,8325.54,444000000
2010/10/27,09:50:00,8324.81,8324.81,8324.81,8324.81,390000000
2010/10/27,09:51:00,8325.84,8325.84,8325.84,8325.84,323000000
2010/10/27,09:52:00,8323.99,8323.99,8323.99,8323.99,329000000
2010/10/27,09:53:00,8327.63,8327.63,8327.63,8327.63,309000000
2010/10/27,09:54:00,8327.56,8327.56,8327.56,8327.56,363000000
2010/10/27,09:55:00,8328.04,8328.04,8328.04,8328.04,404000000
2010/10/27,09:56:00,8328.73,8328.73,8328.73,8328.73,417000000
2010/10/27,09:57:00,8329.68,8329.68,8329.68,8329.68,417000000
2010/10/27,09:58:00,8331.36,8331.36,8331.36,8331.36,439000000
2010/10/27,09:59:00,8330.48,8330.48,8330.48,8330.48,441000000
2010/10/27,10:00:00,8331.34,8331.34,8331.34,8331.34,358000000
2010/10/27,10:01:00,8330.50,8330.50,8330.50,8330.50,368000000
2010/10/27,10:02:00,8329.97,8329.97,8329.97,8329.97,289000000
2010/10/27,10:03:00,8332.10,8332.10,8332.10,8332.10,289000000
2010/10/27,10:04:00,8330.51,8330.51,8330.51,8330.51,316000000
2010/10/27,10:05:00,8330.49,8330.49,8330.49,8330.49,261000000
2010/10/27,10:06:00,8329.89,8329.89,8329.89,8329.89,248000000
2010/10/27,10:07:00,8329.77,8329.77,8329.77,8329.77,244000000
2010/10/27,10:08:00,8329.92,8329.92,8329.92,8329.92,294000000
2010/10/27,10:09:00,8330.57,8330.57,8330.57,8330.57,266000000
2010/10/27,10:10:00,8328.69,8328.69,8328.69,8328.69,366000000
2010/10/27,10:11:00,8329.40,8329.40,8329.40,8329.40,406000000
2010/10/27,10:12:00,8330.82,8330.82,8330.82,8330.82,321000000
2010/10/27,10:13:00,8330.79,8330.79,8330.79,8330.79,275000000
2010/10/27,10:14:00,8331.61,8331.61,8331.61,8331.61,298000000
2010/10/27,10:15:00,8330.43,8330.43,8330.43,8330.43,335000000
2010/10/27,10:16:00,8337.25,8337.25,8337.25,8337.25,376000000
2010/10/27,10:17:00,8341.96,8341.96,8341.96,8341.96,448000000
2010/10/27,10:18:00,8345.92,8345.92,8345.92,8345.92,507000000
2010/10/27,10:19:00,8349.02,8349.02,8349.02,8349.02,545000000
2010/10/27,10:20:00,8351.90,8351.90,8351.90,8351.90,495000000
2010/10/27,10:21:00,8349.42,8349.42,8349.42,8349.42,455000000
2010/10/27,10:22:00,8349.06,8349.06,8349.06,8349.06,424000000
2010/10/27,10:23:00,8348.59,8348.59,8348.59,8348.59,371000000
2010/10/27,10:24:00,8346.39,8346.39,8346.39,8346.39,356000000
2010/10/27,10:25:00,8344.69,8344.69,8344.69,8344.69,381000000
2010/10/27,10:26:00,8342.51,8342.51,8342.51,8342.51,274000000
2010/10/27,10:27:00,8343.73,8343.73,8343.73,8343.73,258000000
2010/10/27,10:28:00,8343.22,8343.22,8343.22,8343.22,267000000
2010/10/27,10:29:00,8340.32,8340.32,8340.32,8340.32,272000000
2010/10/27,10:30:00,8340.21,8340.21,8340.21,8340.21,310000000
2010/10/27,10:31:00,8337.02,8337.02,8337.02,8337.02,252000000
2010/10/27,10:32:00,8334.90,8334.90,8334.90,8334.90,290000000
2010/10/27,10:33:00,8333.10,8333.10,8333.10,8333.10,311000000
2010/10/27,10:34:00,8334.10,8334.10,8334.10,8334.10,257000000
2010/10/27,10:35:00,8334.14,8334.14,8334.14,8334.14,278000000
2010/10/27,10:36:00,8333.81,8333.81,8333.81,8333.81,229000000
2010/10/27,10:37:00,8334.32,8334.32,8334.32,8334.32,188000000
2010/10/27,10:38:00,8332.09,8332.09,8332.09,8332.09,208000000
2010/10/27,10:39:00,8331.82,8331.82,8331.82,8331.82,243000000
2010/10/27,10:40:00,8332.58,8332.58,8332.58,8332.58,260000000
2010/10/27,10:41:00,8332.71,8332.71,8332.71,8332.71,238000000
2010/10/27,10:42:00,8334.40,8334.40,8334.40,8334.40,217000000
2010/10/27,10:43:00,8333.41,8333.41,8333.41,8333.41,212000000
2010/10/27,10:44:00,8332.37,8332.37,8332.37,8332.37,245000000
2010/10/27,10:45:00,8329.86,8329.86,8329.86,8329.86,219000000
2010/10/27,10:46:00,8329.53,8329.53,8329.53,8329.53,207000000
2010/10/27,10:47:00,8331.62,8331.62,8331.62,8331.62,238000000
2010/10/27,10:48:00,8333.80,8333.80,8333.80,8333.80,328000000
2010/10/27,10:49:00,8335.07,8335.07,8335.07,8335.07,273000000
2010/10/27,10:50:00,8333.21,8333.21,8333.21,8333.21,224000000
2010/10/27,10:51:00,8333.29,8333.29,8333.29,8333.29,207000000
2010/10/27,10:52:00,8332.75,8332.75,8332.75,8332.75,240000000
2010/10/27,10:53:00,8331.91,8331.91,8331.91,8331.91,243000000
2010/10/27,10:54:00,8332.63,8332.63,8332.63,8332.63,208000000
2010/10/27,10:55:00,8330.53,8330.53,8330.53,8330.53,239000000
2010/10/27,10:56:00,8331.95,8331.95,8331.95,8331.95,271000000
2010/10/27,10:57:00,8332.56,8332.56,8332.56,8332.56,222000000
2010/10/27,10:58:00,8331.64,8331.64,8331.64,8331.64,287000000
2010/10/27,10:59:00,8333.44,8333.44,8333.44,8333.44,223000000
2010/10/27,11:00:00,8334.27,8334.27,8334.27,8334.27,219000000
2010/10/27,11:01:00,8333.08,8333.08,8333.08,8333.08,297000000
2010/10/27,11:02:00,8336.14,8336.14,8336.14,8336.14,253000000
2010/10/27,11:03:00,8335.27,8335.27,8335.27,8335.27,387000000
2010/10/27,11:04:00,8335.73,8335.73,8335.73,8335.73,489000000
2010/10/27,11:05:00,8338.12,8338.12,8338.12,8338.12,274000000
2010/10/27,11:06:00,8339.59,8339.59,8339.59,8339.59,295000000
2010/10/27,11:07:00,8337.62,8337.62,8337.62,8337.62,283000000
2010/10/27,11:08:00,8339.43,8339.43,8339.43,8339.43,244000000
2010/10/27,11:09:00,8337.74,8337.74,8337.74,8337.74,236000000
2010/10/27,11:10:00,8338.27,8338.27,8338.27,8338.27,234000000
2010/10/27,11:11:00,8338.33,8338.33,8338.33,8338.33,258000000
2010/10/27,11:12:00,8338.15,8338.15,8338.15,8338.15,236000000
2010/10/27,11:13:00,8337.61,8337.61,8337.61,8337.61,246000000
2010/10/27,11:14:00,8334.64,8334.64,8334.64,8334.64,502000000
2010/10/27,11:15:00,8321.11,8321.11,8321.11,8321.11,912000000
2010/10/27,11:16:00,8317.49,8317.49,8317.49,8317.49,468000000
2010/10/27,11:17:00,8313.84,8313.84,8313.84,8313.84,435000000
2010/10/27,11:18:00,8314.73,8314.73,8314.73,8314.73,418000000
2010/10/27,11:19:00,8315.63,8315.63,8315.63,8315.63,350000000
2010/10/27,11:20:00,8316.47,8316.47,8316.47,8316.47,280000000
2010/10/27,11:21:00,8316.25,8316.25,8316.25,8316.25,295000000
2010/10/27,11:22:00,8315.06,8315.06,8315.06,8315.06,243000000
2010/10/27,11:23:00,8313.15,8313.15,8313.15,8313.15,281000000
2010/10/27,11:24:00,8313.31,8313.31,8313.31,8313.31,249000000
2010/10/27,11:25:00,8313.30,8313.30,8313.30,8313.30,300000000
2010/10/27,11:26:00,8312.75,8312.75,8312.75,8312.75,248000000
2010/10/27,11:27:00,8312.37,8312.37,8312.37,8312.37,252000000
2010/10/27,11:28:00,8311.04,8311.04,8311.04,8311.04,318000000
2010/10/27,11:29:00,8311.47,8311.47,8311.47,8311.47,223000000
2010/10/27,11:30:00,8309.95,8309.95,8309.95,8309.95,308000000
2010/10/27,11:31:00,8311.41,8311.41,8311.41,8311.41,262000000
2010/10/27,11:32:00,8309.96,8309.96,8309.96,8309.96,310000000
2010/10/27,11:33:00,8311.45,8311.45,8311.45,8311.45,282000000
2010/10/27,11:34:00,8313.39,8313.39,8313.39,8313.39,287000000
2010/10/27,11:35:00,8315.22,8315.22,8315.22,8315.22,273000000
2010/10/27,11:36:00,8317.73,8317.73,8317.73,8317.73,214000000
2010/10/27,11:37:00,8317.70,8317.70,8317.70,8317.70,257000000
2010/10/27,11:38:00,8316.18,8316.18,8316.18,8316.18,228000000
2010/10/27,11:39:00,8317.27,8317.27,8317.27,8317.27,195000000
2010/10/27,11:40:00,8316.89,8316.89,8316.89,8316.89,234000000
2010/10/27,11:41:00,8316.06,8316.06,8316.06,8316.06,239000000
2010/10/27,11:42:00,8314.56,8314.56,8314.56,8314.56,290000000
2010/10/27,11:43:00,8312.60,8312.60,8312.60,8312.60,314000000
2010/10/27,11:44:00,8312.08,8312.08,8312.08,8312.08,234000000
2010/10/27,11:45:00,8311.43,8311.43,8311.43,8311.43,199000000
2010/10/27,11:46:00,8311.84,8311.84,8311.84,8311.84,253000000
2010/10/27,11:47:00,8312.38,8312.38,8312.38,8312.38,240000000
2010/10/27,11:48:00,8309.15,8309.15,8309.15,8309.15,205000000
2010/10/27,11:49:00,8308.86,8308.86,8308.86,8308.86,198000000
2010/10/27,11:50:00,8310.24,8310.24,8310.24,8310.24,312000000
2010/10/27,11:51:00,8308.93,8308.93,8308.93,8308.93,320000000
2010/10/27,11:52:00,8307.53,8307.53,8307.53,8307.53,287000000
2010/10/27,11:53:00,8310.91,8310.91,8310.91,8310.91,301000000
2010/10/27,11:54:00,8308.41,8308.41,8308.41,8308.41,291000000
2010/10/27,11:55:00,8308.23,8308.23,8308.23,8308.23,300000000
2010/10/27,11:56:00,8307.99,8307.99,8307.99,8307.99,254000000
2010/10/27,11:57:00,8307.21,8307.21,8307.21,8307.21,297000000
2010/10/27,11:58:00,8307.09,8307.09,8307.09,8307.09,309000000
2010/10/27,11:59:00,8304.34,8304.34,8304.34,8304.34,277000000
2010/10/27,12:00:00,8304.11,8304.11,8304.11,8304.11,304000000
2010/10/27,12:01:00,8305.27,8305.27,8305.27,8305.27,293000000
2010/10/27,12:02:00,8305.03,8305.03,8305.03,8305.03,307000000
2010/10/27,12:03:00,8304.50,8304.50,8304.50,8304.50,286000000
2010/10/27,12:04:00,8305.48,8305.48,8305.48,8305.48,254000000
2010/10/27,12:05:00,8304.17,8304.17,8304.17,8304.17,279000000
2010/10/27,12:06:00,8302.40,8302.40,8302.40,8302.40,215000000
2010/10/27,12:07:00,8302.43,8302.43,8302.43,8302.43,302000000
2010/10/27,12:08:00,8298.55,8298.55,8298.55,8298.55,243000000
2010/10/27,12:09:00,8299.41,8299.41,8299.41,8299.41,300000000
2010/10/27,12:10:00,8298.83,8298.83,8298.83,8298.83,265000000
2010/10/27,12:11:00,8296.94,8296.94,8296.94,8296.94,297000000
2010/10/27,12:12:00,8296.22,8296.22,8296.22,8296.22,360000000
2010/10/27,12:13:00,8292.51,8292.51,8292.51,8292.51,404000000
2010/10/27,12:14:00,8290.77,8290.77,8290.77,8290.77,470000000
2010/10/27,12:15:00,8289.06,8289.06,8289.06,8289.06,402000000
2010/10/27,12:16:00,8285.73,8285.73,8285.73,8285.73,343000000
2010/10/27,12:17:00,8286.69,8286.69,8286.69,8286.69,375000000
2010/10/27,12:18:00,8290.54,8290.54,8290.54,8290.54,352000000
2010/10/27,12:19:00,8291.92,8291.92,8291.92,8291.92,332000000
2010/10/27,12:20:00,8288.60,8288.60,8288.60,8288.60,247000000
2010/10/27,12:21:00,8292.76,8292.76,8292.76,8292.76,318000000
2010/10/27,12:22:00,8293.60,8293.60,8293.60,8293.60,229000000
2010/10/27,12:23:00,8293.77,8293.77,8293.77,8293.77,208000000
2010/10/27,12:24:00,8295.47,8295.47,8295.47,8295.47,326000000
2010/10/27,12:25:00,8297.97,8297.97,8297.97,8297.97,280000000
2010/10/27,12:26:00,8298.21,8298.21,8298.21,8298.21,274000000
2010/10/27,12:27:00,8298.35,8298.35,8298.35,8298.35,225000000
2010/10/27,12:28:00,8298.46,8298.46,8298.46,8298.46,342000000
2010/10/27,12:29:00,8297.62,8297.62,8297.62,8297.62,361000000
2010/10/27,12:30:00,8298.64,8298.64,8298.64,8298.64,290000000
2010/10/27,12:31:00,8296.38,8296.38,8296.38,8296.38,284000000
2010/10/27,12:32:00,8294.50,8294.50,8294.50,8294.50,251000000
2010/10/27,12:33:00,8295.43,8295.43,8295.43,8295.43,241000000
2010/10/27,12:34:00,8295.31,8295.31,8295.31,8295.31,269000000
2010/10/27,12:35:00,8293.16,8293.16,8293.16,8293.16,230000000
2010/10/27,12:36:00,8294.07,8294.07,8294.07,8294.07,267000000
2010/10/27,12:37:00,8294.32,8294.32,8294.32,8294.32,253000000
2010/10/27,12:38:00,8295.41,8295.41,8295.41,8295.41,254000000
2010/10/27,12:39:00,8292.40,8292.40,8292.40,8292.40,271000000
2010/10/27,12:40:00,8292.17,8292.17,8292.17,8292.17,294000000
2010/10/27,12:41:00,8294.25,8294.25,8294.25,8294.25,466000000
2010/10/27,12:42:00,8293.31,8293.31,8293.31,8293.31,379000000
2010/10/27,12:43:00,8291.98,8291.98,8291.98,8291.98,258000000
2010/10/27,12:44:00,8293.58,8293.58,8293.58,8293.58,302000000
2010/10/27,12:45:00,8291.96,8291.96,8291.96,8291.96,246000000
2010/10/27,12:46:00,8292.33,8292.33,8292.33,8292.33,291000000
2010/10/27,12:47:00,8291.64,8291.64,8291.64,8291.64,387000000
2010/10/27,12:48:00,8291.76,8291.76,8291.76,8291.76,264000000
2010/10/27,12:49:00,8292.25,8292.25,8292.25,8292.25,249000000
2010/10/27,12:50:00,8290.66,8290.66,8290.66,8290.66,304000000
2010/10/27,12:51:00,8290.83,8290.83,8290.83,8290.83,293000000
2010/10/27,12:52:00,8291.01,8291.01,8291.01,8291.01,256000000
2010/10/27,12:53:00,8289.74,8289.74,8289.74,8289.74,245000000
2010/10/27,12:54:00,8291.13,8291.13,8291.13,8291.13,225000000
2010/10/27,12:55:00,8291.40,8291.40,8291.40,8291.40,261000000
2010/10/27,12:56:00,8291.74,8291.74,8291.74,8291.74,245000000
2010/10/27,12:57:00,8295.07,8295.07,8295.07,8295.07,239000000
2010/10/27,12:58:00,8295.92,8295.92,8295.92,8295.92,237000000
2010/10/27,12:59:00,8295.70,8295.70,8295.70,8295.70,249000000
2010/10/27,13:00:00,8295.49,8295.49,8295.49,8295.49,253000000
2010/10/27,13:01:00,8298.78,8298.78,8298.78,8298.78,245000000
2010/10/27,13:02:00,8296.30,8296.30,8296.30,8296.30,279000000
2010/10/27,13:03:00,8297.37,8297.37,8297.37,8297.37,289000000
2010/10/27,13:04:00,8296.98,8296.98,8296.98,8296.98,302000000
2010/10/27,13:05:00,8296.73,8296.73,8296.73,8296.73,299000000
2010/10/27,13:06:00,8297.35,8297.35,8297.35,8297.35,305000000
2010/10/27,13:07:00,8296.90,8296.90,8296.90,8296.90,318000000
2010/10/27,13:08:00,8298.79,8298.79,8298.79,8298.79,310000000
2010/10/27,13:09:00,8300.04,8300.04,8300.04,8300.04,285000000
2010/10/27,13:10:00,8299.33,8299.33,8299.33,8299.33,390000000
2010/10/27,13:11:00,8298.70,8298.70,8298.70,8298.70,348000000
2010/10/27,13:12:00,8299.67,8299.67,8299.67,8299.67,462000000
2010/10/27,13:13:00,8299.26,8299.26,8299.26,8299.26,348000000
2010/10/27,13:14:00,8298.41,8298.41,8298.41,8298.41,451000000
2010/10/27,13:15:00,8298.09,8298.09,8298.09,8298.09,471000000
2010/10/27,13:16:00,8298.60,8298.60,8298.60,8298.60,461000000
2010/10/27,13:17:00,8298.32,8298.32,8298.32,8298.32,502000000
2010/10/27,13:18:00,8297.51,8297.51,8297.51,8297.51,513000000
2010/10/27,13:19:00,8300.71,8300.71,8300.71,8300.71,519000000
2010/10/27,13:20:00,8299.09,8299.09,8299.09,8299.09,561000000
2010/10/27,13:21:00,8301.10,8301.10,8301.10,8301.10,582000000
2010/10/27,13:22:00,8300.41,8300.41,8300.41,8300.41,586000000
2010/10/27,13:23:00,8301.91,8301.91,8301.91,8301.91,622000000
2010/10/27,13:24:00,8298.51,8298.51,8298.51,8298.51,687000000
2010/10/27,13:25:00,8300.69,8300.69,8300.69,8300.69,644000000
2010/10/27,13:26:00,8300.67,8300.67,8300.67,8300.67,0
2010/10/27,13:27:00,8300.67,8300.67,8300.67,8300.67,0
2010/10/27,13:28:00,8300.67,8300.67,8300.67,8300.67,0
2010/10/27,13:29:00,8300.67,8300.67,8300.67,8300.67,0
2010/10/27,13:30:00,8291.04,8291.04,8291.04,8291.04,1083032576
2010/10/28,09:01:00,8315.00,8315.00,8315.00,8315.00,2796000000
2010/10/28,09:02:00,8316.70,8316.70,8316.70,8316.70,944000000
2010/10/28,09:03:00,8313.40,8313.40,8313.40,8313.40,892000000
2010/10/28,09:04:00,8313.92,8313.92,8313.92,8313.92,874000000
2010/10/28,09:05:00,8308.99,8308.99,8308.99,8308.99,815000000
2010/10/28,09:06:00,8304.15,8304.15,8304.15,8304.15,744000000
2010/10/28,09:07:00,8303.91,8303.91,8303.91,8303.91,699000000
2010/10/28,09:08:00,8305.23,8305.23,8305.23,8305.23,626000000
2010/10/28,09:09:00,8303.93,8303.93,8303.93,8303.93,681000000
2010/10/28,09:10:00,8304.52,8304.52,8304.52,8304.52,658000000
2010/10/28,09:11:00,8305.74,8305.74,8305.74,8305.74,565000000
2010/10/28,09:12:00,8301.10,8301.10,8301.10,8301.10,545000000
2010/10/28,09:13:00,8301.80,8301.80,8301.80,8301.80,487000000
2010/10/28,09:14:00,8297.69,8297.69,8297.69,8297.69,593000000
2010/10/28,09:15:00,8299.81,8299.81,8299.81,8299.81,556000000
2010/10/28,09:16:00,8297.24,8297.24,8297.24,8297.24,624000000
2010/10/28,09:17:00,8300.78,8300.78,8300.78,8300.78,577000000
2010/10/28,09:18:00,8296.05,8296.05,8296.05,8296.05,610000000
2010/10/28,09:19:00,8301.10,8301.10,8301.10,8301.10,542000000
2010/10/28,09:20:00,8303.80,8303.80,8303.80,8303.80,544000000
2010/10/28,09:21:00,8304.93,8304.93,8304.93,8304.93,611000000
2010/10/28,09:22:00,8309.09,8309.09,8309.09,8309.09,630000000
2010/10/28,09:23:00,8310.38,8310.38,8310.38,8310.38,733000000
2010/10/28,09:24:00,8311.04,8311.04,8311.04,8311.04,663000000
2010/10/28,09:25:00,8310.19,8310.19,8310.19,8310.19,629000000
2010/10/28,09:26:00,8310.96,8310.96,8310.96,8310.96,630000000
2010/10/28,09:27:00,8308.41,8308.41,8308.41,8308.41,621000000
2010/10/28,09:28:00,8308.41,8308.41,8308.41,8308.41,537000000
2010/10/28,09:29:00,8304.47,8304.47,8304.47,8304.47,503000000
2010/10/28,09:30:00,8302.93,8302.93,8302.93,8302.93,482000000
2010/10/28,09:31:00,8300.49,8300.49,8300.49,8300.49,531000000
2010/10/28,09:32:00,8299.74,8299.74,8299.74,8299.74,586000000
2010/10/28,09:33:00,8297.76,8297.76,8297.76,8297.76,482000000
2010/10/28,09:34:00,8296.47,8296.47,8296.47,8296.47,444000000
2010/10/28,09:35:00,8297.77,8297.77,8297.77,8297.77,425000000
2010/10/28,09:36:00,8294.82,8294.82,8294.82,8294.82,395000000
2010/10/28,09:37:00,8297.60,8297.60,8297.60,8297.60,412000000
2010/10/28,09:38:00,8298.05,8298.05,8298.05,8298.05,480000000
2010/10/28,09:39:00,8299.37,8299.37,8299.37,8299.37,449000000
2010/10/28,09:40:00,8300.07,8300.07,8300.07,8300.07,493000000
2010/10/28,09:41:00,8300.33,8300.33,8300.33,8300.33,495000000
2010/10/28,09:42:00,8299.82,8299.82,8299.82,8299.82,446000000
2010/10/28,09:43:00,8299.72,8299.72,8299.72,8299.72,470000000
2010/10/28,09:44:00,8300.12,8300.12,8300.12,8300.12,457000000
2010/10/28,09:45:00,8301.25,8301.25,8301.25,8301.25,445000000
2010/10/28,09:46:00,8303.42,8303.42,8303.42,8303.42,331000000
2010/10/28,09:47:00,8303.52,8303.52,8303.52,8303.52,394000000
2010/10/28,09:48:00,8305.22,8305.22,8305.22,8305.22,412000000
2010/10/28,09:49:00,8302.94,8302.94,8302.94,8302.94,368000000
2010/10/28,09:50:00,8303.30,8303.30,8303.30,8303.30,328000000
2010/10/28,09:51:00,8300.18,8300.18,8300.18,8300.18,321000000
2010/10/28,09:52:00,8300.02,8300.02,8300.02,8300.02,323000000
2010/10/28,09:53:00,8300.01,8300.01,8300.01,8300.01,319000000
2010/10/28,09:54:00,8296.54,8296.54,8296.54,8296.54,312000000
2010/10/28,09:55:00,8296.78,8296.78,8296.78,8296.78,315000000
2010/10/28,09:56:00,8292.41,8292.41,8292.41,8292.41,367000000
2010/10/28,09:57:00,8290.30,8290.30,8290.30,8290.30,393000000
2010/10/28,09:58:00,8288.02,8288.02,8288.02,8288.02,411000000
2010/10/28,09:59:00,8283.00,8283.00,8283.00,8283.00,476000000
2010/10/28,10:00:00,8281.52,8281.52,8281.52,8281.52,567000000
2010/10/28,10:01:00,8284.02,8284.02,8284.02,8284.02,513000000
2010/10/28,10:02:00,8284.78,8284.78,8284.78,8284.78,413000000
2010/10/28,10:03:00,8288.89,8288.89,8288.89,8288.89,384000000
2010/10/28,10:04:00,8289.21,8289.21,8289.21,8289.21,355000000
2010/10/28,10:05:00,8289.58,8289.58,8289.58,8289.58,280000000
2010/10/28,10:06:00,8288.37,8288.37,8288.37,8288.37,285000000
2010/10/28,10:07:00,8286.30,8286.30,8286.30,8286.30,225000000
2010/10/28,10:08:00,8283.01,8283.01,8283.01,8283.01,254000000
2010/10/28,10:09:00,8284.28,8284.28,8284.28,8284.28,303000000
2010/10/28,10:10:00,8284.33,8284.33,8284.33,8284.33,268000000
2010/10/28,10:11:00,8282.59,8282.59,8282.59,8282.59,248000000
2010/10/28,10:12:00,8283.79,8283.79,8283.79,8283.79,289000000
2010/10/28,10:13:00,8285.03,8285.03,8285.03,8285.03,312000000
2010/10/28,10:14:00,8287.43,8287.43,8287.43,8287.43,290000000
2010/10/28,10:15:00,8289.34,8289.34,8289.34,8289.34,256000000
2010/10/28,10:16:00,8289.41,8289.41,8289.41,8289.41,267000000
2010/10/28,10:17:00,8288.26,8288.26,8288.26,8288.26,243000000
2010/10/28,10:18:00,8287.22,8287.22,8287.22,8287.22,232000000
2010/10/28,10:19:00,8289.36,8289.36,8289.36,8289.36,277000000
2010/10/28,10:20:00,8290.78,8290.78,8290.78,8290.78,407000000
2010/10/28,10:21:00,8291.78,8291.78,8291.78,8291.78,316000000
2010/10/28,10:22:00,8294.98,8294.98,8294.98,8294.98,299000000
2010/10/28,10:23:00,8293.95,8293.95,8293.95,8293.95,310000000
2010/10/28,10:24:00,8297.08,8297.08,8297.08,8297.08,377000000
2010/10/28,10:25:00,8297.02,8297.02,8297.02,8297.02,397000000
2010/10/28,10:26:00,8297.68,8297.68,8297.68,8297.68,435000000
2010/10/28,10:27:00,8300.17,8300.17,8300.17,8300.17,386000000
2010/10/28,10:28:00,8302.22,8302.22,8302.22,8302.22,359000000
2010/10/28,10:29:00,8303.04,8303.04,8303.04,8303.04,356000000
2010/10/28,10:30:00,8304.54,8304.54,8304.54,8304.54,387000000
2010/10/28,10:31:00,8305.74,8305.74,8305.74,8305.74,378000000
2010/10/28,10:32:00,8306.37,8306.37,8306.37,8306.37,381000000
2010/10/28,10:33:00,8306.03,8306.03,8306.03,8306.03,344000000
2010/10/28,10:34:00,8303.49,8303.49,8303.49,8303.49,291000000
2010/10/28,10:35:00,8304.56,8304.56,8304.56,8304.56,321000000
2010/10/28,10:36:00,8303.05,8303.05,8303.05,8303.05,309000000
2010/10/28,10:37:00,8305.03,8305.03,8305.03,8305.03,249000000
2010/10/28,10:38:00,8303.76,8303.76,8303.76,8303.76,288000000
2010/10/28,10:39:00,8303.61,8303.61,8303.61,8303.61,234000000
2010/10/28,10:40:00,8302.58,8302.58,8302.58,8302.58,233000000
2010/10/28,10:41:00,8300.86,8300.86,8300.86,8300.86,254000000
2010/10/28,10:42:00,8300.87,8300.87,8300.87,8300.87,247000000
2010/10/28,10:43:00,8299.37,8299.37,8299.37,8299.37,236000000
2010/10/28,10:44:00,8299.29,8299.29,8299.29,8299.29,242000000
2010/10/28,10:45:00,8295.80,8295.80,8295.80,8295.80,233000000
2010/10/28,10:46:00,8298.42,8298.42,8298.42,8298.42,245000000
2010/10/28,10:47:00,8296.65,8296.65,8296.65,8296.65,290000000
2010/10/28,10:48:00,8297.37,8297.37,8297.37,8297.37,284000000
2010/10/28,10:49:00,8299.25,8299.25,8299.25,8299.25,247000000
2010/10/28,10:50:00,8298.27,8298.27,8298.27,8298.27,265000000
2010/10/28,10:51:00,8296.79,8296.79,8296.79,8296.79,328000000
2010/10/28,10:52:00,8303.50,8303.50,8303.50,8303.50,384000000
2010/10/28,10:53:00,8305.31,8305.31,8305.31,8305.31,566000000
2010/10/28,10:54:00,8315.88,8315.88,8315.88,8315.88,965000000
2010/10/28,10:55:00,8322.84,8322.84,8322.84,8322.84,779000000
2010/10/28,10:56:00,8321.98,8321.98,8321.98,8321.98,612000000
2010/10/28,10:57:00,8325.20,8325.20,8325.20,8325.20,630000000
2010/10/28,10:58:00,8325.91,8325.91,8325.91,8325.91,451000000
2010/10/28,10:59:00,8323.06,8323.06,8323.06,8323.06,484000000
2010/10/28,11:00:00,8319.63,8319.63,8319.63,8319.63,337000000
2010/10/28,11:01:00,8316.12,8316.12,8316.12,8316.12,378000000
2010/10/28,11:02:00,8317.29,8317.29,8317.29,8317.29,399000000
2010/10/28,11:03:00,8318.17,8318.17,8318.17,8318.17,284000000
2010/10/28,11:04:00,8317.74,8317.74,8317.74,8317.74,256000000
2010/10/28,11:05:00,8317.50,8317.50,8317.50,8317.50,262000000
2010/10/28,11:06:00,8324.48,8324.48,8324.48,8324.48,562000000
2010/10/28,11:07:00,8329.41,8329.41,8329.41,8329.41,760000000
2010/10/28,11:08:00,8337.18,8337.18,8337.18,8337.18,937000000
2010/10/28,11:09:00,8337.78,8337.78,8337.78,8337.78,661000000
2010/10/28,11:10:00,8337.27,8337.27,8337.27,8337.27,667000000
2010/10/28,11:11:00,8336.89,8336.89,8336.89,8336.89,578000000
2010/10/28,11:12:00,8334.73,8334.73,8334.73,8334.73,530000000
2010/10/28,11:13:00,8332.34,8332.34,8332.34,8332.34,355000000
2010/10/28,11:14:00,8330.15,8330.15,8330.15,8330.15,343000000
2010/10/28,11:15:00,8329.29,8329.29,8329.29,8329.29,373000000
2010/10/28,11:16:00,8326.49,8326.49,8326.49,8326.49,397000000
2010/10/28,11:17:00,8327.96,8327.96,8327.96,8327.96,314000000
2010/10/28,11:18:00,8326.45,8326.45,8326.45,8326.45,322000000
2010/10/28,11:19:00,8328.38,8328.38,8328.38,8328.38,283000000
2010/10/28,11:20:00,8325.23,8325.23,8325.23,8325.23,308000000
2010/10/28,11:21:00,8325.89,8325.89,8325.89,8325.89,322000000
2010/10/28,11:22:00,8324.24,8324.24,8324.24,8324.24,240000000
2010/10/28,11:23:00,8321.87,8321.87,8321.87,8321.87,386000000
2010/10/28,11:24:00,8321.80,8321.80,8321.80,8321.80,312000000
2010/10/28,11:25:00,8321.44,8321.44,8321.44,8321.44,424000000
2010/10/28,11:26:00,8326.46,8326.46,8326.46,8326.46,542000000
2010/10/28,11:27:00,8326.20,8326.20,8326.20,8326.20,322000000
2010/10/28,11:28:00,8326.28,8326.28,8326.28,8326.28,317000000
2010/10/28,11:29:00,8323.10,8323.10,8323.10,8323.10,387000000
2010/10/28,11:30:00,8325.05,8325.05,8325.05,8325.05,340000000
2010/10/28,11:31:00,8323.15,8323.15,8323.15,8323.15,533000000
2010/10/28,11:32:00,8323.97,8323.97,8323.97,8323.97,472000000
2010/10/28,11:33:00,8324.37,8324.37,8324.37,8324.37,401000000
2010/10/28,11:34:00,8323.40,8323.40,8323.40,8323.40,400000000
2010/10/28,11:35:00,8324.36,8324.36,8324.36,8324.36,288000000
2010/10/28,11:36:00,8321.37,8321.37,8321.37,8321.37,265000000
2010/10/28,11:37:00,8322.88,8322.88,8322.88,8322.88,340000000
2010/10/28,11:38:00,8327.26,8327.26,8327.26,8327.26,280000000
2010/10/28,11:39:00,8327.51,8327.51,8327.51,8327.51,384000000
2010/10/28,11:40:00,8327.67,8327.67,8327.67,8327.67,332000000
2010/10/28,11:41:00,8325.66,8325.66,8325.66,8325.66,285000000
2010/10/28,11:42:00,8323.43,8323.43,8323.43,8323.43,254000000
2010/10/28,11:43:00,8320.98,8320.98,8320.98,8320.98,323000000
2010/10/28,11:44:00,8321.29,8321.29,8321.29,8321.29,358000000
2010/10/28,11:45:00,8318.47,8318.47,8318.47,8318.47,440000000
2010/10/28,11:46:00,8321.00,8321.00,8321.00,8321.00,366000000
2010/10/28,11:47:00,8323.96,8323.96,8323.96,8323.96,408000000
2010/10/28,11:48:00,8323.76,8323.76,8323.76,8323.76,428000000
2010/10/28,11:49:00,8324.42,8324.42,8324.42,8324.42,445000000
2010/10/28,11:50:00,8324.48,8324.48,8324.48,8324.48,472000000
2010/10/28,11:51:00,8322.00,8322.00,8322.00,8322.00,436000000
2010/10/28,11:52:00,8322.41,8322.41,8322.41,8322.41,447000000
2010/10/28,11:53:00,8319.71,8319.71,8319.71,8319.71,316000000
2010/10/28,11:54:00,8318.88,8318.88,8318.88,8318.88,307000000
2010/10/28,11:55:00,8318.34,8318.34,8318.34,8318.34,267000000
2010/10/28,11:56:00,8316.28,8316.28,8316.28,8316.28,292000000
2010/10/28,11:57:00,8317.73,8317.73,8317.73,8317.73,356000000
2010/10/28,11:58:00,8316.96,8316.96,8316.96,8316.96,331000000
2010/10/28,11:59:00,8315.74,8315.74,8315.74,8315.74,264000000
2010/10/28,12:00:00,8311.76,8311.76,8311.76,8311.76,286000000
2010/10/28,12:01:00,8310.16,8310.16,8310.16,8310.16,281000000
2010/10/28,12:02:00,8312.13,8312.13,8312.13,8312.13,313000000
2010/10/28,12:03:00,8310.84,8310.84,8310.84,8310.84,321000000
2010/10/28,12:04:00,8311.23,8311.23,8311.23,8311.23,321000000
2010/10/28,12:05:00,8312.63,8312.63,8312.63,8312.63,307000000
2010/10/28,12:06:00,8315.29,8315.29,8315.29,8315.29,348000000
2010/10/28,12:07:00,8313.60,8313.60,8313.60,8313.60,315000000
2010/10/28,12:08:00,8314.11,8314.11,8314.11,8314.11,331000000
2010/10/28,12:09:00,8312.86,8312.86,8312.86,8312.86,298000000
2010/10/28,12:10:00,8312.64,8312.64,8312.64,8312.64,276000000
2010/10/28,12:11:00,8314.02,8314.02,8314.02,8314.02,301000000
2010/10/28,12:12:00,8315.90,8315.90,8315.90,8315.90,298000000
2010/10/28,12:13:00,8316.60,8316.60,8316.60,8316.60,314000000
2010/10/28,12:14:00,8315.75,8315.75,8315.75,8315.75,282000000
2010/10/28,12:15:00,8315.47,8315.47,8315.47,8315.47,398000000
2010/10/28,12:16:00,8315.24,8315.24,8315.24,8315.24,289000000
2010/10/28,12:17:00,8316.09,8316.09,8316.09,8316.09,294000000
2010/10/28,12:18:00,8317.09,8317.09,8317.09,8317.09,288000000
2010/10/28,12:19:00,8315.51,8315.51,8315.51,8315.51,304000000
2010/10/28,12:20:00,8316.42,8316.42,8316.42,8316.42,238000000
2010/10/28,12:21:00,8317.27,8317.27,8317.27,8317.27,250000000
2010/10/28,12:22:00,8317.56,8317.56,8317.56,8317.56,315000000
2010/10/28,12:23:00,8316.97,8316.97,8316.97,8316.97,314000000
2010/10/28,12:24:00,8318.58,8318.58,8318.58,8318.58,340000000
2010/10/28,12:25:00,8321.30,8321.30,8321.30,8321.30,298000000
2010/10/28,12:26:00,8321.84,8321.84,8321.84,8321.84,325000000
2010/10/28,12:27:00,8323.89,8323.89,8323.89,8323.89,341000000
2010/10/28,12:28:00,8321.88,8321.88,8321.88,8321.88,317000000
2010/10/28,12:29:00,8321.63,8321.63,8321.63,8321.63,365000000
2010/10/28,12:30:00,8321.38,8321.38,8321.38,8321.38,327000000
2010/10/28,12:31:00,8321.91,8321.91,8321.91,8321.91,276000000
2010/10/28,12:32:00,8324.73,8324.73,8324.73,8324.73,330000000
2010/10/28,12:33:00,8321.86,8321.86,8321.86,8321.86,301000000
2010/10/28,12:34:00,8318.88,8318.88,8318.88,8318.88,309000000
2010/10/28,12:35:00,8320.37,8320.37,8320.37,8320.37,321000000
2010/10/28,12:36:00,8320.02,8320.02,8320.02,8320.02,322000000
2010/10/28,12:37:00,8320.58,8320.58,8320.58,8320.58,340000000
2010/10/28,12:38:00,8320.44,8320.44,8320.44,8320.44,434000000
2010/10/28,12:39:00,8322.36,8322.36,8322.36,8322.36,457000000
2010/10/28,12:40:00,8318.57,8318.57,8318.57,8318.57,398000000
2010/10/28,12:41:00,8320.12,8320.12,8320.12,8320.12,417000000
2010/10/28,12:42:00,8316.68,8316.68,8316.68,8316.68,281000000
2010/10/28,12:43:00,8314.52,8314.52,8314.52,8314.52,335000000
2010/10/28,12:44:00,8313.55,8313.55,8313.55,8313.55,326000000
2010/10/28,12:45:00,8312.85,8312.85,8312.85,8312.85,366000000
2010/10/28,12:46:00,8314.60,8314.60,8314.60,8314.60,369000000
2010/10/28,12:47:00,8316.53,8316.53,8316.53,8316.53,362000000
2010/10/28,12:48:00,8316.81,8316.81,8316.81,8316.81,343000000
2010/10/28,12:49:00,8321.08,8321.08,8321.08,8321.08,370000000
2010/10/28,12:50:00,8323.45,8323.45,8323.45,8323.45,407000000
2010/10/28,12:51:00,8326.05,8326.05,8326.05,8326.05,377000000
2010/10/28,12:52:00,8331.16,8331.16,8331.16,8331.16,588000000
2010/10/28,12:53:00,8333.88,8333.88,8333.88,8333.88,482000000
2010/10/28,12:54:00,8333.69,8333.69,8333.69,8333.69,546000000
2010/10/28,12:55:00,8333.83,8333.83,8333.83,8333.83,429000000
2010/10/28,12:56:00,8331.42,8331.42,8331.42,8331.42,373000000
2010/10/28,12:57:00,8331.55,8331.55,8331.55,8331.55,380000000
2010/10/28,12:58:00,8330.22,8330.22,8330.22,8330.22,329000000
2010/10/28,12:59:00,8328.89,8328.89,8328.89,8328.89,325000000
2010/10/28,13:00:00,8328.63,8328.63,8328.63,8328.63,319000000
2010/10/28,13:01:00,8335.60,8335.60,8335.60,8335.60,579000000
2010/10/28,13:02:00,8342.17,8342.17,8342.17,8342.17,658000000
2010/10/28,13:03:00,8347.84,8347.84,8347.84,8347.84,693000000
2010/10/28,13:04:00,8350.85,8350.85,8350.85,8350.85,759000000
2010/10/28,13:05:00,8356.53,8356.53,8356.53,8356.53,805000000
2010/10/28,13:06:00,8359.88,8359.88,8359.88,8359.88,734000000
2010/10/28,13:07:00,8364.51,8364.51,8364.51,8364.51,923000000
2010/10/28,13:08:00,8370.32,8370.32,8370.32,8370.32,867000000
2010/10/28,13:09:00,8375.02,8375.02,8375.02,8375.02,920000000
2010/10/28,13:10:00,8373.63,8373.63,8373.63,8373.63,842000000
2010/10/28,13:11:00,8374.16,8374.16,8374.16,8374.16,859000000
2010/10/28,13:12:00,8374.69,8374.69,8374.69,8374.69,745000000
2010/10/28,13:13:00,8375.17,8375.17,8375.17,8375.17,796000000
2010/10/28,13:14:00,8377.56,8377.56,8377.56,8377.56,795000000
2010/10/28,13:15:00,8378.93,8378.93,8378.93,8378.93,755000000
2010/10/28,13:16:00,8380.83,8380.83,8380.83,8380.83,781000000
2010/10/28,13:17:00,8374.87,8374.87,8374.87,8374.87,727000000
2010/10/28,13:18:00,8380.42,8380.42,8380.42,8380.42,887000000
2010/10/28,13:19:00,8379.66,8379.66,8379.66,8379.66,918000000
2010/10/28,13:20:00,8380.64,8380.64,8380.64,8380.64,808000000
2010/10/28,13:21:00,8381.25,8381.25,8381.25,8381.25,916000000
2010/10/28,13:22:00,8378.44,8378.44,8378.44,8378.44,888000000
2010/10/28,13:23:00,8383.64,8383.64,8383.64,8383.64,919000000
2010/10/28,13:24:00,8385.24,8385.24,8385.24,8385.24,1026000000
2010/10/28,13:25:00,8386.29,8386.29,8386.29,8386.29,1057000000
2010/10/28,13:26:00,8386.29,8386.29,8386.29,8386.29,0
2010/10/28,13:27:00,8386.29,8386.29,8386.29,8386.29,0
2010/10/28,13:28:00,8386.29,8386.29,8386.29,8386.29,0
2010/10/28,13:29:00,8386.29,8386.29,8386.29,8386.29,0
2010/10/28,13:30:00,8354.05,8354.05,8354.05,8354.05,3829032960
2010/10/29,09:01:00,8348.39,8348.39,8348.39,8348.39,4203000064
2010/10/29,09:02:00,8339.98,8339.98,8339.98,8339.98,1057000000
2010/10/29,09:03:00,8337.77,8337.77,8337.77,8337.77,1152000000
2010/10/29,09:04:00,8335.64,8335.64,8335.64,8335.64,1007000000
2010/10/29,09:05:00,8337.71,8337.71,8337.71,8337.71,867000000
2010/10/29,09:06:00,8333.98,8333.98,8333.98,8333.98,875000000
2010/10/29,09:07:00,8334.15,8334.15,8334.15,8334.15,787000000
2010/10/29,09:08:00,8333.59,8333.59,8333.59,8333.59,859000000
2010/10/29,09:09:00,8333.21,8333.21,8333.21,8333.21,902000000
2010/10/29,09:10:00,8336.13,8336.13,8336.13,8336.13,776000000
2010/10/29,09:11:00,8336.41,8336.41,8336.41,8336.41,726000000
2010/10/29,09:12:00,8335.56,8335.56,8335.56,8335.56,757000000
2010/10/29,09:13:00,8337.02,8337.02,8337.02,8337.02,637000000
2010/10/29,09:14:00,8336.08,8336.08,8336.08,8336.08,636000000
2010/10/29,09:15:00,8336.31,8336.31,8336.31,8336.31,665000000
2010/10/29,09:16:00,8336.34,8336.34,8336.34,8336.34,667000000
2010/10/29,09:17:00,8334.35,8334.35,8334.35,8334.35,567000000
2010/10/29,09:18:00,8333.33,8333.33,8333.33,8333.33,547000000
2010/10/29,09:19:00,8332.83,8332.83,8332.83,8332.83,546000000
2010/10/29,09:20:00,8327.89,8327.89,8327.89,8327.89,589000000
2010/10/29,09:21:00,8322.18,8322.18,8322.18,8322.18,623000000
2010/10/29,09:22:00,8316.85,8316.85,8316.85,8316.85,688000000
2010/10/29,09:23:00,8313.13,8313.13,8313.13,8313.13,707000000
2010/10/29,09:24:00,8307.78,8307.78,8307.78,8307.78,734000000
2010/10/29,09:25:00,8305.94,8305.94,8305.94,8305.94,630000000
2010/10/29,09:26:00,8307.11,8307.11,8307.11,8307.11,709000000
2010/10/29,09:27:00,8307.12,8307.12,8307.12,8307.12,616000000
2010/10/29,09:28:00,8309.65,8309.65,8309.65,8309.65,572000000
2010/10/29,09:29:00,8310.91,8310.91,8310.91,8310.91,593000000
2010/10/29,09:30:00,8311.22,8311.22,8311.22,8311.22,546000000
2010/10/29,09:31:00,8314.82,8314.82,8314.82,8314.82,506000000
2010/10/29,09:32:00,8314.13,8314.13,8314.13,8314.13,469000000
2010/10/29,09:33:00,8315.33,8315.33,8315.33,8315.33,499000000
2010/10/29,09:34:00,8312.74,8312.74,8312.74,8312.74,437000000
2010/10/29,09:35:00,8313.98,8313.98,8313.98,8313.98,491000000
2010/10/29,09:36:00,8314.96,8314.96,8314.96,8314.96,457000000
2010/10/29,09:37:00,8313.14,8313.14,8313.14,8313.14,482000000
2010/10/29,09:38:00,8312.07,8312.07,8312.07,8312.07,468000000
2010/10/29,09:39:00,8311.73,8311.73,8311.73,8311.73,476000000
2010/10/29,09:40:00,8307.55,8307.55,8307.55,8307.55,557000000
2010/10/29,09:41:00,8306.70,8306.70,8306.70,8306.70,487000000
2010/10/29,09:42:00,8303.78,8303.78,8303.78,8303.78,478000000
2010/10/29,09:43:00,8305.88,8305.88,8305.88,8305.88,498000000
2010/10/29,09:44:00,8306.24,8306.24,8306.24,8306.24,460000000
2010/10/29,09:45:00,8305.28,8305.28,8305.28,8305.28,404000000
2010/10/29,09:46:00,8304.39,8304.39,8304.39,8304.39,431000000
2010/10/29,09:47:00,8306.33,8306.33,8306.33,8306.33,424000000
2010/10/29,09:48:00,8307.24,8307.24,8307.24,8307.24,397000000
2010/10/29,09:49:00,8309.14,8309.14,8309.14,8309.14,382000000
2010/10/29,09:50:00,8310.12,8310.12,8310.12,8310.12,382000000
2010/10/29,09:51:00,8310.16,8310.16,8310.16,8310.16,340000000
2010/10/29,09:52:00,8311.89,8311.89,8311.89,8311.89,345000000
2010/10/29,09:53:00,8315.00,8315.00,8315.00,8315.00,485000000
2010/10/29,09:54:00,8315.82,8315.82,8315.82,8315.82,400000000
2010/10/29,09:55:00,8317.51,8317.51,8317.51,8317.51,419000000
2010/10/29,09:56:00,8318.10,8318.10,8318.10,8318.10,457000000
2010/10/29,09:57:00,8321.79,8321.79,8321.79,8321.79,400000000
2010/10/29,09:58:00,8322.67,8322.67,8322.67,8322.67,365000000
2010/10/29,09:59:00,8322.74,8322.74,8322.74,8322.74,355000000
2010/10/29,10:00:00,8323.03,8323.03,8323.03,8323.03,372000000
2010/10/29,10:01:00,8322.30,8322.30,8322.30,8322.30,345000000
2010/10/29,10:02:00,8320.07,8320.07,8320.07,8320.07,320000000
2010/10/29,10:03:00,8319.11,8319.11,8319.11,8319.11,339000000
2010/10/29,10:04:00,8318.80,8318.80,8318.80,8318.80,423000000
2010/10/29,10:05:00,8320.01,8320.01,8320.01,8320.01,379000000
2010/10/29,10:06:00,8319.47,8319.47,8319.47,8319.47,277000000
2010/10/29,10:07:00,8320.42,8320.42,8320.42,8320.42,338000000
2010/10/29,10:08:00,8321.11,8321.11,8321.11,8321.11,321000000
2010/10/29,10:09:00,8322.10,8322.10,8322.10,8322.10,356000000
2010/10/29,10:10:00,8325.38,8325.38,8325.38,8325.38,432000000
2010/10/29,10:11:00,8323.32,8323.32,8323.32,8323.32,344000000
2010/10/29,10:12:00,8326.19,8326.19,8326.19,8326.19,352000000
2010/10/29,10:13:00,8327.19,8327.19,8327.19,8327.19,335000000
2010/10/29,10:14:00,8326.14,8326.14,8326.14,8326.14,339000000
2010/10/29,10:15:00,8324.49,8324.49,8324.49,8324.49,309000000
2010/10/29,10:16:00,8325.09,8325.09,8325.09,8325.09,286000000
2010/10/29,10:17:00,8325.58,8325.58,8325.58,8325.58,326000000
2010/10/29,10:18:00,8325.07,8325.07,8325.07,8325.07,290000000
2010/10/29,10:19:00,8323.08,8323.08,8323.08,8323.08,302000000
2010/10/29,10:20:00,8324.74,8324.74,8324.74,8324.74,326000000
2010/10/29,10:21:00,8324.40,8324.40,8324.40,8324.40,379000000
2010/10/29,10:22:00,8323.35,8323.35,8323.35,8323.35,334000000
2010/10/29,10:23:00,8322.89,8322.89,8322.89,8322.89,334000000
2010/10/29,10:24:00,8322.40,8322.40,8322.40,8322.40,269000000
2010/10/29,10:25:00,8321.13,8321.13,8321.13,8321.13,302000000
2010/10/29,10:26:00,8320.03,8320.03,8320.03,8320.03,260000000
2010/10/29,10:27:00,8319.18,8319.18,8319.18,8319.18,271000000
2010/10/29,10:28:00,8318.11,8318.11,8318.11,8318.11,299000000
2010/10/29,10:29:00,8320.70,8320.70,8320.70,8320.70,266000000
2010/10/29,10:30:00,8320.50,8320.50,8320.50,8320.50,261000000
2010/10/29,10:31:00,8320.89,8320.89,8320.89,8320.89,230000000
2010/10/29,10:32:00,8319.78,8319.78,8319.78,8319.78,258000000
2010/10/29,10:33:00,8320.80,8320.80,8320.80,8320.80,302000000
2010/10/29,10:34:00,8318.80,8318.80,8318.80,8318.80,330000000
2010/10/29,10:35:00,8318.26,8318.26,8318.26,8318.26,297000000
2010/10/29,10:36:00,8317.18,8317.18,8317.18,8317.18,305000000
2010/10/29,10:37:00,8317.15,8317.15,8317.15,8317.15,449000000
2010/10/29,10:38:00,8314.24,8314.24,8314.24,8314.24,464000000
2010/10/29,10:39:00,8312.71,8312.71,8312.71,8312.71,398000000
2010/10/29,10:40:00,8311.26,8311.26,8311.26,8311.26,323000000
2010/10/29,10:41:00,8310.18,8310.18,8310.18,8310.18,313000000
2010/10/29,10:42:00,8309.82,8309.82,8309.82,8309.82,324000000
2010/10/29,10:43:00,8310.91,8310.91,8310.91,8310.91,304000000
2010/10/29,10:44:00,8307.86,8307.86,8307.86,8307.86,282000000
2010/10/29,10:45:00,8307.82,8307.82,8307.82,8307.82,320000000
2010/10/29,10:46:00,8306.29,8306.29,8306.29,8306.29,436000000
2010/10/29,10:47:00,8301.71,8301.71,8301.71,8301.71,423000000
2010/10/29,10:48:00,8304.34,8304.34,8304.34,8304.34,303000000
2010/10/29,10:49:00,8305.17,8305.17,8305.17,8305.17,384000000
2010/10/29,10:50:00,8302.93,8302.93,8302.93,8302.93,310000000
2010/10/29,10:51:00,8301.44,8301.44,8301.44,8301.44,261000000
2010/10/29,10:52:00,8301.13,8301.13,8301.13,8301.13,261000000
2010/10/29,10:53:00,8303.49,8303.49,8303.49,8303.49,267000000
2010/10/29,10:54:00,8300.99,8300.99,8300.99,8300.99,290000000
2010/10/29,10:55:00,8300.64,8300.64,8300.64,8300.64,215000000
2010/10/29,10:56:00,8300.03,8300.03,8300.03,8300.03,201000000
2010/10/29,10:57:00,8300.11,8300.11,8300.11,8300.11,228000000
2010/10/29,10:58:00,8298.68,8298.68,8298.68,8298.68,262000000
2010/10/29,10:59:00,8298.44,8298.44,8298.44,8298.44,282000000
2010/10/29,11:00:00,8296.64,8296.64,8296.64,8296.64,287000000
2010/10/29,11:01:00,8297.51,8297.51,8297.51,8297.51,304000000
2010/10/29,11:02:00,8293.26,8293.26,8293.26,8293.26,375000000
2010/10/29,11:03:00,8291.74,8291.74,8291.74,8291.74,303000000
2010/10/29,11:04:00,8289.61,8289.61,8289.61,8289.61,406000000
2010/10/29,11:05:00,8288.85,8288.85,8288.85,8288.85,392000000
2010/10/29,11:06:00,8286.10,8286.10,8286.10,8286.10,606000000
2010/10/29,11:07:00,8284.97,8284.97,8284.97,8284.97,405000000
2010/10/29,11:08:00,8281.79,8281.79,8281.79,8281.79,400000000
2010/10/29,11:09:00,8281.08,8281.08,8281.08,8281.08,376000000
2010/10/29,11:10:00,8282.37,8282.37,8282.37,8282.37,365000000
2010/10/29,11:11:00,8281.77,8281.77,8281.77,8281.77,369000000
2010/10/29,11:12:00,8279.98,8279.98,8279.98,8279.98,317000000
2010/10/29,11:13:00,8279.71,8279.71,8279.71,8279.71,329000000
2010/10/29,11:14:00,8278.72,8278.72,8278.72,8278.72,315000000
2010/10/29,11:15:00,8281.66,8281.66,8281.66,8281.66,281000000
2010/10/29,11:16:00,8282.97,8282.97,8282.97,8282.97,281000000
2010/10/29,11:17:00,8284.57,8284.57,8284.57,8284.57,290000000
2010/10/29,11:18:00,8281.58,8281.58,8281.58,8281.58,250000000
2010/10/29,11:19:00,8285.57,8285.57,8285.57,8285.57,288000000
2010/10/29,11:20:00,8284.04,8284.04,8284.04,8284.04,274000000
2010/10/29,11:21:00,8284.62,8284.62,8284.62,8284.62,246000000
2010/10/29,11:22:00,8284.89,8284.89,8284.89,8284.89,251000000
2010/10/29,11:23:00,8284.04,8284.04,8284.04,8284.04,240000000
2010/10/29,11:24:00,8287.40,8287.40,8287.40,8287.40,192000000
2010/10/29,11:25:00,8285.33,8285.33,8285.33,8285.33,213000000
2010/10/29,11:26:00,8288.14,8288.14,8288.14,8288.14,219000000
2010/10/29,11:27:00,8290.97,8290.97,8290.97,8290.97,249000000
2010/10/29,11:28:00,8290.74,8290.74,8290.74,8290.74,281000000
2010/10/29,11:29:00,8292.32,8292.32,8292.32,8292.32,221000000
2010/10/29,11:30:00,8290.05,8290.05,8290.05,8290.05,228000000
2010/10/29,11:31:00,8291.06,8291.06,8291.06,8291.06,196000000
2010/10/29,11:32:00,8291.10,8291.10,8291.10,8291.10,192000000
2010/10/29,11:33:00,8293.63,8293.63,8293.63,8293.63,226000000
2010/10/29,11:34:00,8293.48,8293.48,8293.48,8293.48,259000000
2010/10/29,11:35:00,8294.53,8294.53,8294.53,8294.53,217000000
2010/10/29,11:36:00,8292.48,8292.48,8292.48,8292.48,205000000
2010/10/29,11:37:00,8291.50,8291.50,8291.50,8291.50,291000000
2010/10/29,11:38:00,8292.75,8292.75,8292.75,8292.75,242000000
2010/10/29,11:39:00,8292.31,8292.31,8292.31,8292.31,218000000
2010/10/29,11:40:00,8293.49,8293.49,8293.49,8293.49,216000000
2010/10/29,11:41:00,8293.19,8293.19,8293.19,8293.19,254000000
2010/10/29,11:42:00,8299.80,8299.80,8299.80,8299.80,426000000
2010/10/29,11:43:00,8301.98,8301.98,8301.98,8301.98,300000000
2010/10/29,11:44:00,8303.06,8303.06,8303.06,8303.06,326000000
2010/10/29,11:45:00,8302.15,8302.15,8302.15,8302.15,244000000
2010/10/29,11:46:00,8302.40,8302.40,8302.40,8302.40,195000000
2010/10/29,11:47:00,8303.07,8303.07,8303.07,8303.07,245000000
2010/10/29,11:48:00,8304.30,8304.30,8304.30,8304.30,290000000
2010/10/29,11:49:00,8302.79,8302.79,8302.79,8302.79,330000000
2010/10/29,11:50:00,8299.91,8299.91,8299.91,8299.91,274000000
2010/10/29,11:51:00,8299.74,8299.74,8299.74,8299.74,239000000
2010/10/29,11:52:00,8299.59,8299.59,8299.59,8299.59,240000000
2010/10/29,11:53:00,8298.97,8298.97,8298.97,8298.97,234000000
2010/10/29,11:54:00,8297.18,8297.18,8297.18,8297.18,254000000
2010/10/29,11:55:00,8298.40,8298.40,8298.40,8298.40,194000000
2010/10/29,11:56:00,8297.98,8297.98,8297.98,8297.98,186000000
2010/10/29,11:57:00,8297.86,8297.86,8297.86,8297.86,224000000
2010/10/29,11:58:00,8298.54,8298.54,8298.54,8298.54,205000000
2010/10/29,11:59:00,8298.21,8298.21,8298.21,8298.21,203000000
2010/10/29,12:00:00,8298.47,8298.47,8298.47,8298.47,232000000
2010/10/29,12:01:00,8299.50,8299.50,8299.50,8299.50,186000000
2010/10/29,12:02:00,8299.37,8299.37,8299.37,8299.37,200000000
2010/10/29,12:03:00,8301.66,8301.66,8301.66,8301.66,188000000
2010/10/29,12:04:00,8297.83,8297.83,8297.83,8297.83,263000000
2010/10/29,12:05:00,8297.69,8297.69,8297.69,8297.69,193000000
2010/10/29,12:06:00,8298.38,8298.38,8298.38,8298.38,220000000
2010/10/29,12:07:00,8297.94,8297.94,8297.94,8297.94,215000000
2010/10/29,12:08:00,8301.17,8301.17,8301.17,8301.17,237000000
2010/10/29,12:09:00,8301.15,8301.15,8301.15,8301.15,240000000
2010/10/29,12:10:00,8301.03,8301.03,8301.03,8301.03,255000000
2010/10/29,12:11:00,8300.66,8300.66,8300.66,8300.66,231000000
2010/10/29,12:12:00,8300.99,8300.99,8300.99,8300.99,369000000
2010/10/29,12:13:00,8302.81,8302.81,8302.81,8302.81,244000000
2010/10/29,12:14:00,8302.18,8302.18,8302.18,8302.18,197000000
2010/10/29,12:15:00,8300.72,8300.72,8300.72,8300.72,158000000
2010/10/29,12:16:00,8301.70,8301.70,8301.70,8301.70,197000000
2010/10/29,12:17:00,8299.49,8299.49,8299.49,8299.49,251000000
2010/10/29,12:18:00,8301.06,8301.06,8301.06,8301.06,236000000
2010/10/29,12:19:00,8300.93,8300.93,8300.93,8300.93,227000000
2010/10/29,12:20:00,8300.77,8300.77,8300.77,8300.77,203000000
2010/10/29,12:21:00,8300.15,8300.15,8300.15,8300.15,266000000
2010/10/29,12:22:00,8299.39,8299.39,8299.39,8299.39,212000000
2010/10/29,12:23:00,8299.52,8299.52,8299.52,8299.52,202000000
2010/10/29,12:24:00,8297.95,8297.95,8297.95,8297.95,208000000
2010/10/29,12:25:00,8295.80,8295.80,8295.80,8295.80,247000000
2010/10/29,12:26:00,8296.87,8296.87,8296.87,8296.87,260000000
2010/10/29,12:27:00,8297.38,8297.38,8297.38,8297.38,224000000
2010/10/29,12:28:00,8298.03,8298.03,8298.03,8298.03,224000000
2010/10/29,12:29:00,8294.36,8294.36,8294.36,8294.36,218000000
2010/10/29,12:30:00,8295.94,8295.94,8295.94,8295.94,209000000
2010/10/29,12:31:00,8293.08,8293.08,8293.08,8293.08,262000000
2010/10/29,12:32:00,8293.23,8293.23,8293.23,8293.23,277000000
2010/10/29,12:33:00,8293.15,8293.15,8293.15,8293.15,278000000
2010/10/29,12:34:00,8290.74,8290.74,8290.74,8290.74,229000000
2010/10/29,12:35:00,8290.03,8290.03,8290.03,8290.03,390000000
2010/10/29,12:36:00,8289.31,8289.31,8289.31,8289.31,316000000
2010/10/29,12:37:00,8286.94,8286.94,8286.94,8286.94,289000000
2010/10/29,12:38:00,8286.00,8286.00,8286.00,8286.00,353000000
2010/10/29,12:39:00,8285.20,8285.20,8285.20,8285.20,299000000
2010/10/29,12:40:00,8286.42,8286.42,8286.42,8286.42,287000000
2010/10/29,12:41:00,8287.51,8287.51,8287.51,8287.51,250000000
2010/10/29,12:42:00,8286.05,8286.05,8286.05,8286.05,273000000
2010/10/29,12:43:00,8290.86,8290.86,8290.86,8290.86,270000000
2010/10/29,12:44:00,8289.49,8289.49,8289.49,8289.49,249000000
2010/10/29,12:45:00,8290.48,8290.48,8290.48,8290.48,255000000
2010/10/29,12:46:00,8290.78,8290.78,8290.78,8290.78,228000000
2010/10/29,12:47:00,8291.70,8291.70,8291.70,8291.70,243000000
2010/10/29,12:48:00,8291.01,8291.01,8291.01,8291.01,277000000
2010/10/29,12:49:00,8290.76,8290.76,8290.76,8290.76,236000000
2010/10/29,12:50:00,8290.37,8290.37,8290.37,8290.37,262000000
2010/10/29,12:51:00,8290.13,8290.13,8290.13,8290.13,261000000
2010/10/29,12:52:00,8290.13,8290.13,8290.13,8290.13,255000000
2010/10/29,12:53:00,8291.72,8291.72,8291.72,8291.72,225000000
2010/10/29,12:54:00,8291.32,8291.32,8291.32,8291.32,263000000
2010/10/29,12:55:00,8291.34,8291.34,8291.34,8291.34,292000000
2010/10/29,12:56:00,8292.14,8292.14,8292.14,8292.14,346000000
2010/10/29,12:57:00,8291.87,8291.87,8291.87,8291.87,270000000
2010/10/29,12:58:00,8293.53,8293.53,8293.53,8293.53,245000000
2010/10/29,12:59:00,8291.76,8291.76,8291.76,8291.76,234000000
2010/10/29,13:00:00,8293.08,8293.08,8293.08,8293.08,272000000
2010/10/29,13:01:00,8294.34,8294.34,8294.34,8294.34,302000000
2010/10/29,13:02:00,8294.77,8294.77,8294.77,8294.77,312000000
2010/10/29,13:03:00,8298.94,8298.94,8298.94,8298.94,339000000
2010/10/29,13:04:00,8295.44,8295.44,8295.44,8295.44,407000000
2010/10/29,13:05:00,8296.76,8296.76,8296.76,8296.76,288000000
2010/10/29,13:06:00,8296.67,8296.67,8296.67,8296.67,318000000
2010/10/29,13:07:00,8299.70,8299.70,8299.70,8299.70,313000000
2010/10/29,13:08:00,8299.21,8299.21,8299.21,8299.21,311000000
2010/10/29,13:09:00,8297.36,8297.36,8297.36,8297.36,329000000
2010/10/29,13:10:00,8297.26,8297.26,8297.26,8297.26,470000000
2010/10/29,13:11:00,8291.69,8291.69,8291.69,8291.69,371000000
2010/10/29,13:12:00,8291.75,8291.75,8291.75,8291.75,394000000
2010/10/29,13:13:00,8289.75,8289.75,8289.75,8289.75,415000000
2010/10/29,13:14:00,8286.72,8286.72,8286.72,8286.72,487000000
2010/10/29,13:15:00,8285.11,8285.11,8285.11,8285.11,454000000
2010/10/29,13:16:00,8284.65,8284.65,8284.65,8284.65,547000000
2010/10/29,13:17:00,8282.01,8282.01,8282.01,8282.01,594000000
2010/10/29,13:18:00,8280.89,8280.89,8280.89,8280.89,540000000
2010/10/29,13:19:00,8282.55,8282.55,8282.55,8282.55,754000000
2010/10/29,13:20:00,8280.80,8280.80,8280.80,8280.80,559000000
2010/10/29,13:21:00,8280.24,8280.24,8280.24,8280.24,625000000
2010/10/29,13:22:00,8282.79,8282.79,8282.79,8282.79,564000000
2010/10/29,13:23:00,8282.18,8282.18,8282.18,8282.18,573000000
2010/10/29,13:24:00,8283.74,8283.74,8283.74,8283.74,665000000
2010/10/29,13:25:00,8285.28,8285.28,8285.28,8285.28,589000000
2010/10/29,13:26:00,8285.28,8285.28,8285.28,8285.28,0
2010/10/29,13:27:00,8285.28,8285.28,8285.28,8285.28,0
2010/10/29,13:28:00,8285.28,8285.28,8285.28,8285.28,0
2010/10/29,13:29:00,8285.28,8285.28,8285.28,8285.28,0
2010/10/29,13:30:00,8287.09,8287.09,8287.09,8287.09,1795032576
2010/11/1,09:01:00,8343.52,8343.52,8343.52,8343.52,3804000000
2010/11/1,09:02:00,8360.37,8360.37,8360.37,8360.37,1367000064
2010/11/1,09:03:00,8366.24,8366.24,8366.24,8366.24,1130000000
2010/11/1,09:04:00,8364.80,8364.80,8364.80,8364.80,1010000000
2010/11/1,09:05:00,8360.01,8360.01,8360.01,8360.01,838000000
2010/11/1,09:06:00,8358.77,8358.77,8358.77,8358.77,934000000
2010/11/1,09:07:00,8357.72,8357.72,8357.72,8357.72,800000000
2010/11/1,09:08:00,8364.00,8364.00,8364.00,8364.00,937000000
2010/11/1,09:09:00,8375.10,8375.10,8375.10,8375.10,1239000064
2010/11/1,09:10:00,8381.49,8381.49,8381.49,8381.49,1759000064
2010/11/1,09:11:00,8384.17,8384.17,8384.17,8384.17,969000000
2010/11/1,09:12:00,8380.16,8380.16,8380.16,8380.16,1207000064
2010/11/1,09:13:00,8376.42,8376.42,8376.42,8376.42,895000000
2010/11/1,09:14:00,8370.62,8370.62,8370.62,8370.62,1254000000
2010/11/1,09:15:00,8369.17,8369.17,8369.17,8369.17,741000000
2010/11/1,09:16:00,8377.03,8377.03,8377.03,8377.03,756000000
2010/11/1,09:17:00,8373.85,8373.85,8373.85,8373.85,641000000
2010/11/1,09:18:00,8373.94,8373.94,8373.94,8373.94,610000000
2010/11/1,09:19:00,8373.59,8373.59,8373.59,8373.59,689000000
2010/11/1,09:20:00,8374.30,8374.30,8374.30,8374.30,594000000
2010/11/1,09:21:00,8375.37,8375.37,8375.37,8375.37,652000000
2010/11/1,09:22:00,8375.87,8375.87,8375.87,8375.87,575000000
2010/11/1,09:23:00,8374.61,8374.61,8374.61,8374.61,735000000
2010/11/1,09:24:00,8374.39,8374.39,8374.39,8374.39,650000000
2010/11/1,09:25:00,8373.07,8373.07,8373.07,8373.07,632000000
2010/11/1,09:26:00,8373.34,8373.34,8373.34,8373.34,932000000
2010/11/1,09:27:00,8375.02,8375.02,8375.02,8375.02,671000000
2010/11/1,09:28:00,8371.79,8371.79,8371.79,8371.79,799000000
2010/11/1,09:29:00,8371.49,8371.49,8371.49,8371.49,606000000
2010/11/1,09:30:00,8368.19,8368.19,8368.19,8368.19,504000000
2010/11/1,09:31:00,8369.18,8369.18,8369.18,8369.18,497000000
2010/11/1,09:32:00,8367.72,8367.72,8367.72,8367.72,509000000
2010/11/1,09:33:00,8365.33,8365.33,8365.33,8365.33,513000000
2010/11/1,09:34:00,8363.52,8363.52,8363.52,8363.52,583000000
2010/11/1,09:35:00,8362.04,8362.04,8362.04,8362.04,523000000
2010/11/1,09:36:00,8368.72,8368.72,8368.72,8368.72,582000000
2010/11/1,09:37:00,8369.30,8369.30,8369.30,8369.30,541000000
2010/11/1,09:38:00,8376.57,8376.57,8376.57,8376.57,629000000
2010/11/1,09:39:00,8374.58,8374.58,8374.58,8374.58,449000000
2010/11/1,09:40:00,8373.46,8373.46,8373.46,8373.46,552000000
2010/11/1,09:41:00,8371.58,8371.58,8371.58,8371.58,492000000
2010/11/1,09:42:00,8373.09,8373.09,8373.09,8373.09,473000000
2010/11/1,09:43:00,8368.83,8368.83,8368.83,8368.83,436000000
2010/11/1,09:44:00,8367.92,8367.92,8367.92,8367.92,458000000
2010/11/1,09:45:00,8368.46,8368.46,8368.46,8368.46,423000000
2010/11/1,09:46:00,8368.39,8368.39,8368.39,8368.39,415000000
2010/11/1,09:47:00,8369.02,8369.02,8369.02,8369.02,464000000
2010/11/1,09:48:00,8365.71,8365.71,8365.71,8365.71,403000000
2010/11/1,09:49:00,8376.78,8376.78,8376.78,8376.78,805000000
2010/11/1,09:50:00,8386.77,8386.77,8386.77,8386.77,1003000000
2010/11/1,09:51:00,8388.04,8388.04,8388.04,8388.04,667000000
2010/11/1,09:52:00,8395.71,8395.71,8395.71,8395.71,830000000
2010/11/1,09:53:00,8397.10,8397.10,8397.10,8397.10,651000000
2010/11/1,09:54:00,8395.41,8395.41,8395.41,8395.41,546000000
2010/11/1,09:55:00,8393.38,8393.38,8393.38,8393.38,565000000
2010/11/1,09:56:00,8391.78,8391.78,8391.78,8391.78,499000000
2010/11/1,09:57:00,8390.40,8390.40,8390.40,8390.40,528000000
2010/11/1,09:58:00,8388.66,8388.66,8388.66,8388.66,437000000
2010/11/1,09:59:00,8388.52,8388.52,8388.52,8388.52,413000000
2010/11/1,10:00:00,8386.87,8386.87,8386.87,8386.87,632000000
2010/11/1,10:01:00,8393.69,8393.69,8393.69,8393.69,668000000
2010/11/1,10:02:00,8391.78,8391.78,8391.78,8391.78,626000000
2010/11/1,10:03:00,8391.98,8391.98,8391.98,8391.98,867000000
2010/11/1,10:04:00,8389.90,8389.90,8389.90,8389.90,459000000
2010/11/1,10:05:00,8388.00,8388.00,8388.00,8388.00,373000000
2010/11/1,10:06:00,8389.73,8389.73,8389.73,8389.73,352000000
2010/11/1,10:07:00,8390.89,8390.89,8390.89,8390.89,456000000
2010/11/1,10:08:00,8391.03,8391.03,8391.03,8391.03,370000000
2010/11/1,10:09:00,8392.79,8392.79,8392.79,8392.79,345000000
2010/11/1,10:10:00,8396.32,8396.32,8396.32,8396.32,420000000
2010/11/1,10:11:00,8402.38,8402.38,8402.38,8402.38,610000000
2010/11/1,10:12:00,8404.05,8404.05,8404.05,8404.05,577000000
2010/11/1,10:13:00,8402.30,8402.30,8402.30,8402.30,485000000
2010/11/1,10:14:00,8401.63,8401.63,8401.63,8401.63,445000000
2010/11/1,10:15:00,8401.01,8401.01,8401.01,8401.01,463000000
2010/11/1,10:16:00,8401.37,8401.37,8401.37,8401.37,456000000
2010/11/1,10:17:00,8406.88,8406.88,8406.88,8406.88,534000000
2010/11/1,10:18:00,8406.49,8406.49,8406.49,8406.49,567000000
2010/11/1,10:19:00,8407.91,8407.91,8407.91,8407.91,599000000
2010/11/1,10:20:00,8405.20,8405.20,8405.20,8405.20,445000000
2010/11/1,10:21:00,8407.91,8407.91,8407.91,8407.91,430000000
2010/11/1,10:22:00,8404.69,8404.69,8404.69,8404.69,409000000
2010/11/1,10:23:00,8402.15,8402.15,8402.15,8402.15,515000000
2010/11/1,10:24:00,8401.92,8401.92,8401.92,8401.92,630000000
2010/11/1,10:25:00,8396.48,8396.48,8396.48,8396.48,605000000
2010/11/1,10:26:00,8394.75,8394.75,8394.75,8394.75,493000000
2010/11/1,10:27:00,8393.84,8393.84,8393.84,8393.84,443000000
2010/11/1,10:28:00,8390.64,8390.64,8390.64,8390.64,484000000
2010/11/1,10:29:00,8393.69,8393.69,8393.69,8393.69,545000000
2010/11/1,10:30:00,8390.09,8390.09,8390.09,8390.09,515000000
2010/11/1,10:31:00,8390.29,8390.29,8390.29,8390.29,398000000
2010/11/1,10:32:00,8388.36,8388.36,8388.36,8388.36,454000000
2010/11/1,10:33:00,8388.86,8388.86,8388.86,8388.86,350000000
2010/11/1,10:34:00,8386.83,8386.83,8386.83,8386.83,387000000
2010/11/1,10:35:00,8386.30,8386.30,8386.30,8386.30,380000000
2010/11/1,10:36:00,8386.05,8386.05,8386.05,8386.05,569000000
2010/11/1,10:37:00,8384.21,8384.21,8384.21,8384.21,483000000
2010/11/1,10:38:00,8389.04,8389.04,8389.04,8389.04,503000000
2010/11/1,10:39:00,8389.24,8389.24,8389.24,8389.24,437000000
2010/11/1,10:40:00,8388.30,8388.30,8388.30,8388.30,362000000
2010/11/1,10:41:00,8394.63,8394.63,8394.63,8394.63,639000000
2010/11/1,10:42:00,8394.24,8394.24,8394.24,8394.24,480000000
2010/11/1,10:43:00,8393.66,8393.66,8393.66,8393.66,464000000
2010/11/1,10:44:00,8390.17,8390.17,8390.17,8390.17,442000000
2010/11/1,10:45:00,8395.94,8395.94,8395.94,8395.94,444000000
2010/11/1,10:46:00,8393.41,8393.41,8393.41,8393.41,413000000
2010/11/1,10:47:00,8392.74,8392.74,8392.74,8392.74,526000000
2010/11/1,10:48:00,8395.53,8395.53,8395.53,8395.53,517000000
2010/11/1,10:49:00,8395.90,8395.90,8395.90,8395.90,441000000
2010/11/1,10:50:00,8395.34,8395.34,8395.34,8395.34,391000000
2010/11/1,10:51:00,8391.15,8391.15,8391.15,8391.15,354000000
2010/11/1,10:52:00,8391.15,8391.15,8391.15,8391.15,356000000
2010/11/1,10:53:00,8389.71,8389.71,8389.71,8389.71,349000000
2010/11/1,10:54:00,8386.35,8386.35,8386.35,8386.35,345000000
2010/11/1,10:55:00,8384.33,8384.33,8384.33,8384.33,344000000
2010/11/1,10:56:00,8385.36,8385.36,8385.36,8385.36,357000000
2010/11/1,10:57:00,8383.86,8383.86,8383.86,8383.86,374000000
2010/11/1,10:58:00,8381.39,8381.39,8381.39,8381.39,348000000
2010/11/1,10:59:00,8386.38,8386.38,8386.38,8386.38,424000000
2010/11/1,11:00:00,8386.28,8386.28,8386.28,8386.28,445000000
2010/11/1,11:01:00,8388.89,8388.89,8388.89,8388.89,427000000
2010/11/1,11:02:00,8386.35,8386.35,8386.35,8386.35,359000000
2010/11/1,11:03:00,8386.09,8386.09,8386.09,8386.09,318000000
2010/11/1,11:04:00,8386.45,8386.45,8386.45,8386.45,263000000
2010/11/1,11:05:00,8389.27,8389.27,8389.27,8389.27,258000000
2010/11/1,11:06:00,8385.00,8385.00,8385.00,8385.00,237000000
2010/11/1,11:07:00,8382.99,8382.99,8382.99,8382.99,249000000
2010/11/1,11:08:00,8390.93,8390.93,8390.93,8390.93,421000000
2010/11/1,11:09:00,8390.65,8390.65,8390.65,8390.65,253000000
2010/11/1,11:10:00,8387.72,8387.72,8387.72,8387.72,236000000
2010/11/1,11:11:00,8388.80,8388.80,8388.80,8388.80,207000000
2010/11/1,11:12:00,8390.50,8390.50,8390.50,8390.50,315000000
2010/11/1,11:13:00,8390.44,8390.44,8390.44,8390.44,297000000
2010/11/1,11:14:00,8391.34,8391.34,8391.34,8391.34,293000000
2010/11/1,11:15:00,8394.60,8394.60,8394.60,8394.60,394000000
2010/11/1,11:16:00,8398.09,8398.09,8398.09,8398.09,511000000
2010/11/1,11:17:00,8400.29,8400.29,8400.29,8400.29,522000000
2010/11/1,11:18:00,8400.31,8400.31,8400.31,8400.31,374000000
2010/11/1,11:19:00,8398.42,8398.42,8398.42,8398.42,294000000
2010/11/1,11:20:00,8397.39,8397.39,8397.39,8397.39,385000000
2010/11/1,11:21:00,8398.57,8398.57,8398.57,8398.57,382000000
2010/11/1,11:22:00,8398.71,8398.71,8398.71,8398.71,412000000
2010/11/1,11:23:00,8397.34,8397.34,8397.34,8397.34,577000000
2010/11/1,11:24:00,8398.22,8398.22,8398.22,8398.22,475000000
2010/11/1,11:25:00,8397.54,8397.54,8397.54,8397.54,513000000
2010/11/1,11:26:00,8396.96,8396.96,8396.96,8396.96,439000000
2010/11/1,11:27:00,8395.37,8395.37,8395.37,8395.37,321000000
2010/11/1,11:28:00,8395.12,8395.12,8395.12,8395.12,298000000
2010/11/1,11:29:00,8395.36,8395.36,8395.36,8395.36,269000000
2010/11/1,11:30:00,8392.26,8392.26,8392.26,8392.26,331000000
2010/11/1,11:31:00,8394.30,8394.30,8394.30,8394.30,351000000
2010/11/1,11:32:00,8396.38,8396.38,8396.38,8396.38,316000000
2010/11/1,11:33:00,8397.23,8397.23,8397.23,8397.23,304000000
2010/11/1,11:34:00,8397.21,8397.21,8397.21,8397.21,281000000
2010/11/1,11:35:00,8396.81,8396.81,8396.81,8396.81,241000000
2010/11/1,11:36:00,8395.05,8395.05,8395.05,8395.05,291000000
2010/11/1,11:37:00,8395.06,8395.06,8395.06,8395.06,289000000
2010/11/1,11:38:00,8394.81,8394.81,8394.81,8394.81,231000000
2010/11/1,11:39:00,8394.01,8394.01,8394.01,8394.01,245000000
2010/11/1,11:40:00,8393.98,8393.98,8393.98,8393.98,273000000
2010/11/1,11:41:00,8394.25,8394.25,8394.25,8394.25,278000000
2010/11/1,11:42:00,8393.60,8393.60,8393.60,8393.60,239000000
2010/11/1,11:43:00,8391.68,8391.68,8391.68,8391.68,267000000
2010/11/1,11:44:00,8392.88,8392.88,8392.88,8392.88,248000000
2010/11/1,11:45:00,8390.30,8390.30,8390.30,8390.30,283000000
2010/11/1,11:46:00,8390.93,8390.93,8390.93,8390.93,239000000
2010/11/1,11:47:00,8390.31,8390.31,8390.31,8390.31,288000000
2010/11/1,11:48:00,8389.16,8389.16,8389.16,8389.16,293000000
2010/11/1,11:49:00,8390.04,8390.04,8390.04,8390.04,312000000
2010/11/1,11:50:00,8391.58,8391.58,8391.58,8391.58,307000000
2010/11/1,11:51:00,8399.11,8399.11,8399.11,8399.11,500000000
2010/11/1,11:52:00,8399.21,8399.21,8399.21,8399.21,460000000
2010/11/1,11:53:00,8399.76,8399.76,8399.76,8399.76,431000000
2010/11/1,11:54:00,8400.17,8400.17,8400.17,8400.17,315000000
2010/11/1,11:55:00,8400.48,8400.48,8400.48,8400.48,368000000
2010/11/1,11:56:00,8400.46,8400.46,8400.46,8400.46,325000000
2010/11/1,11:57:00,8398.42,8398.42,8398.42,8398.42,338000000
2010/11/1,11:58:00,8397.97,8397.97,8397.97,8397.97,322000000
2010/11/1,11:59:00,8396.10,8396.10,8396.10,8396.10,325000000
2010/11/1,12:00:00,8396.25,8396.25,8396.25,8396.25,311000000
2010/11/1,12:01:00,8393.62,8393.62,8393.62,8393.62,281000000
2010/11/1,12:02:00,8393.62,8393.62,8393.62,8393.62,245000000
2010/11/1,12:03:00,8389.77,8389.77,8389.77,8389.77,342000000
2010/11/1,12:04:00,8390.72,8390.72,8390.72,8390.72,302000000
2010/11/1,12:05:00,8390.87,8390.87,8390.87,8390.87,336000000
2010/11/1,12:06:00,8388.74,8388.74,8388.74,8388.74,269000000
2010/11/1,12:07:00,8387.13,8387.13,8387.13,8387.13,235000000
2010/11/1,12:08:00,8386.22,8386.22,8386.22,8386.22,228000000
2010/11/1,12:09:00,8388.32,8388.32,8388.32,8388.32,240000000
2010/11/1,12:10:00,8387.33,8387.33,8387.33,8387.33,200000000
2010/11/1,12:11:00,8387.62,8387.62,8387.62,8387.62,225000000
2010/11/1,12:12:00,8392.13,8392.13,8392.13,8392.13,284000000
2010/11/1,12:13:00,8389.76,8389.76,8389.76,8389.76,211000000
2010/11/1,12:14:00,8394.22,8394.22,8394.22,8394.22,284000000
2010/11/1,12:15:00,8391.90,8391.90,8391.90,8391.90,219000000
2010/11/1,12:16:00,8389.65,8389.65,8389.65,8389.65,194000000
2010/11/1,12:17:00,8390.12,8390.12,8390.12,8390.12,215000000
2010/11/1,12:18:00,8389.08,8389.08,8389.08,8389.08,250000000
2010/11/1,12:19:00,8390.63,8390.63,8390.63,8390.63,227000000
2010/11/1,12:20:00,8391.49,8391.49,8391.49,8391.49,222000000
2010/11/1,12:21:00,8391.32,8391.32,8391.32,8391.32,257000000
2010/11/1,12:22:00,8389.79,8389.79,8389.79,8389.79,277000000
2010/11/1,12:23:00,8387.43,8387.43,8387.43,8387.43,261000000
2010/11/1,12:24:00,8390.57,8390.57,8390.57,8390.57,259000000
2010/11/1,12:25:00,8388.64,8388.64,8388.64,8388.64,245000000
2010/11/1,12:26:00,8388.24,8388.24,8388.24,8388.24,243000000
2010/11/1,12:27:00,8389.39,8389.39,8389.39,8389.39,251000000
2010/11/1,12:28:00,8388.19,8388.19,8388.19,8388.19,279000000
2010/11/1,12:29:00,8388.33,8388.33,8388.33,8388.33,295000000
2010/11/1,12:30:00,8386.61,8386.61,8386.61,8386.61,252000000
2010/11/1,12:31:00,8387.17,8387.17,8387.17,8387.17,283000000
2010/11/1,12:32:00,8388.43,8388.43,8388.43,8388.43,274000000
2010/11/1,12:33:00,8387.09,8387.09,8387.09,8387.09,279000000
2010/11/1,12:34:00,8386.27,8386.27,8386.27,8386.27,286000000
2010/11/1,12:35:00,8387.08,8387.08,8387.08,8387.08,287000000
2010/11/1,12:36:00,8385.98,8385.98,8385.98,8385.98,239000000
2010/11/1,12:37:00,8383.51,8383.51,8383.51,8383.51,243000000
2010/11/1,12:38:00,8385.70,8385.70,8385.70,8385.70,274000000
2010/11/1,12:39:00,8381.77,8381.77,8381.77,8381.77,262000000
2010/11/1,12:40:00,8382.98,8382.98,8382.98,8382.98,320000000
2010/11/1,12:41:00,8383.25,8383.25,8383.25,8383.25,305000000
2010/11/1,12:42:00,8382.43,8382.43,8382.43,8382.43,259000000
2010/11/1,12:43:00,8381.09,8381.09,8381.09,8381.09,301000000
2010/11/1,12:44:00,8380.88,8380.88,8380.88,8380.88,270000000
2010/11/1,12:45:00,8378.35,8378.35,8378.35,8378.35,312000000
2010/11/1,12:46:00,8377.99,8377.99,8377.99,8377.99,264000000
2010/11/1,12:47:00,8377.54,8377.54,8377.54,8377.54,331000000
2010/11/1,12:48:00,8379.17,8379.17,8379.17,8379.17,294000000
2010/11/1,12:49:00,8377.68,8377.68,8377.68,8377.68,264000000
2010/11/1,12:50:00,8377.93,8377.93,8377.93,8377.93,323000000
2010/11/1,12:51:00,8378.12,8378.12,8378.12,8378.12,313000000
2010/11/1,12:52:00,8376.86,8376.86,8376.86,8376.86,314000000
2010/11/1,12:53:00,8373.96,8373.96,8373.96,8373.96,314000000
2010/11/1,12:54:00,8374.03,8374.03,8374.03,8374.03,293000000
2010/11/1,12:55:00,8374.21,8374.21,8374.21,8374.21,285000000
2010/11/1,12:56:00,8374.68,8374.68,8374.68,8374.68,299000000
2010/11/1,12:57:00,8379.98,8379.98,8379.98,8379.98,324000000
2010/11/1,12:58:00,8372.99,8372.99,8372.99,8372.99,296000000
2010/11/1,12:59:00,8374.44,8374.44,8374.44,8374.44,288000000
2010/11/1,13:00:00,8372.11,8372.11,8372.11,8372.11,288000000
2010/11/1,13:01:00,8370.94,8370.94,8370.94,8370.94,239000000
2010/11/1,13:02:00,8373.98,8373.98,8373.98,8373.98,265000000
2010/11/1,13:03:00,8372.70,8372.70,8372.70,8372.70,342000000
2010/11/1,13:04:00,8372.50,8372.50,8372.50,8372.50,271000000
2010/11/1,13:05:00,8373.10,8373.10,8373.10,8373.10,335000000
2010/11/1,13:06:00,8370.87,8370.87,8370.87,8370.87,340000000
2010/11/1,13:07:00,8369.39,8369.39,8369.39,8369.39,353000000
2010/11/1,13:08:00,8368.27,8368.27,8368.27,8368.27,339000000
2010/11/1,13:09:00,8367.98,8367.98,8367.98,8367.98,379000000
2010/11/1,13:10:00,8368.10,8368.10,8368.10,8368.10,388000000
2010/11/1,13:11:00,8368.30,8368.30,8368.30,8368.30,666000000
2010/11/1,13:12:00,8368.77,8368.77,8368.77,8368.77,454000000
2010/11/1,13:13:00,8367.96,8367.96,8367.96,8367.96,414000000
2010/11/1,13:14:00,8367.60,8367.60,8367.60,8367.60,393000000
2010/11/1,13:15:00,8367.24,8367.24,8367.24,8367.24,343000000
2010/11/1,13:16:00,8366.97,8366.97,8366.97,8366.97,415000000
2010/11/1,13:17:00,8370.32,8370.32,8370.32,8370.32,465000000
2010/11/1,13:18:00,8369.56,8369.56,8369.56,8369.56,499000000
2010/11/1,13:19:00,8370.48,8370.48,8370.48,8370.48,556000000
2010/11/1,13:20:00,8371.18,8371.18,8371.18,8371.18,508000000
2010/11/1,13:21:00,8373.61,8373.61,8373.61,8373.61,597000000
2010/11/1,13:22:00,8372.75,8372.75,8372.75,8372.75,448000000
2010/11/1,13:23:00,8373.32,8373.32,8373.32,8373.32,532000000
2010/11/1,13:24:00,8375.34,8375.34,8375.34,8375.34,524000000
2010/11/1,13:25:00,8374.68,8374.68,8374.68,8374.68,543000000
2010/11/1,13:26:00,8374.69,8374.69,8374.69,8374.69,0
2010/11/1,13:27:00,8374.69,8374.69,8374.69,8374.69,0
2010/11/1,13:28:00,8374.69,8374.69,8374.69,8374.69,0
2010/11/1,13:29:00,8374.69,8374.69,8374.69,8374.69,0
2010/11/1,13:30:00,8379.75,8379.75,8379.75,8379.75,1624032768
2010/11/2,09:01:00,8380.06,8380.06,8380.06,8380.06,3062000128
2010/11/2,09:02:00,8377.23,8377.23,8377.23,8377.23,1116000000
2010/11/2,09:03:00,8374.98,8374.98,8374.98,8374.98,997000000
2010/11/2,09:04:00,8374.60,8374.60,8374.60,8374.60,968000000
2010/11/2,09:05:00,8373.78,8373.78,8373.78,8373.78,729000000
2010/11/2,09:06:00,8374.26,8374.26,8374.26,8374.26,866000000
2010/11/2,09:07:00,8371.51,8371.51,8371.51,8371.51,845000000
2010/11/2,09:08:00,8370.39,8370.39,8370.39,8370.39,759000000
2010/11/2,09:09:00,8370.93,8370.93,8370.93,8370.93,792000000
2010/11/2,09:10:00,8371.31,8371.31,8371.31,8371.31,836000000
2010/11/2,09:11:00,8370.28,8370.28,8370.28,8370.28,911000000
2010/11/2,09:12:00,8373.88,8373.88,8373.88,8373.88,733000000
2010/11/2,09:13:00,8375.50,8375.50,8375.50,8375.50,768000000
2010/11/2,09:14:00,8381.21,8381.21,8381.21,8381.21,917000000
2010/11/2,09:15:00,8383.42,8383.42,8383.42,8383.42,806000000
2010/11/2,09:16:00,8385.47,8385.47,8385.47,8385.47,822000000
2010/11/2,09:17:00,8386.38,8386.38,8386.38,8386.38,749000000
2010/11/2,09:18:00,8386.44,8386.44,8386.44,8386.44,784000000
2010/11/2,09:19:00,8390.10,8390.10,8390.10,8390.10,724000000
2010/11/2,09:20:00,8389.22,8389.22,8389.22,8389.22,658000000
2010/11/2,09:21:00,8383.93,8383.93,8383.93,8383.93,577000000
2010/11/2,09:22:00,8384.58,8384.58,8384.58,8384.58,634000000
2010/11/2,09:23:00,8381.53,8381.53,8381.53,8381.53,588000000
2010/11/2,09:24:00,8379.94,8379.94,8379.94,8379.94,568000000
2010/11/2,09:25:00,8376.15,8376.15,8376.15,8376.15,544000000
2010/11/2,09:26:00,8375.47,8375.47,8375.47,8375.47,525000000
2010/11/2,09:27:00,8379.46,8379.46,8379.46,8379.46,539000000
2010/11/2,09:28:00,8379.30,8379.30,8379.30,8379.30,544000000
2010/11/2,09:29:00,8374.40,8374.40,8374.40,8374.40,518000000
2010/11/2,09:30:00,8375.39,8375.39,8375.39,8375.39,530000000
2010/11/2,09:31:00,8374.91,8374.91,8374.91,8374.91,654000000
2010/11/2,09:32:00,8375.50,8375.50,8375.50,8375.50,531000000
2010/11/2,09:33:00,8375.74,8375.74,8375.74,8375.74,522000000
2010/11/2,09:34:00,8372.30,8372.30,8372.30,8372.30,526000000
2010/11/2,09:35:00,8373.33,8373.33,8373.33,8373.33,462000000
2010/11/2,09:36:00,8370.78,8370.78,8370.78,8370.78,445000000
2010/11/2,09:37:00,8371.36,8371.36,8371.36,8371.36,379000000
2010/11/2,09:38:00,8372.37,8372.37,8372.37,8372.37,492000000
2010/11/2,09:39:00,8370.39,8370.39,8370.39,8370.39,474000000
2010/11/2,09:40:00,8374.75,8374.75,8374.75,8374.75,417000000
2010/11/2,09:41:00,8370.70,8370.70,8370.70,8370.70,457000000
2010/11/2,09:42:00,8371.74,8371.74,8371.74,8371.74,394000000
2010/11/2,09:43:00,8372.31,8372.31,8372.31,8372.31,387000000
2010/11/2,09:44:00,8370.68,8370.68,8370.68,8370.68,364000000
2010/11/2,09:45:00,8371.24,8371.24,8371.24,8371.24,477000000
2010/11/2,09:46:00,8372.34,8372.34,8372.34,8372.34,491000000
2010/11/2,09:47:00,8372.41,8372.41,8372.41,8372.41,575000000
2010/11/2,09:48:00,8373.65,8373.65,8373.65,8373.65,458000000
2010/11/2,09:49:00,8371.99,8371.99,8371.99,8371.99,708000000
2010/11/2,09:50:00,8370.74,8370.74,8370.74,8370.74,600000000
2010/11/2,09:51:00,8368.56,8368.56,8368.56,8368.56,709000000
2010/11/2,09:52:00,8366.00,8366.00,8366.00,8366.00,585000000
2010/11/2,09:53:00,8364.72,8364.72,8364.72,8364.72,560000000
2010/11/2,09:54:00,8364.12,8364.12,8364.12,8364.12,588000000
2010/11/2,09:55:00,8358.70,8358.70,8358.70,8358.70,701000000
2010/11/2,09:56:00,8356.04,8356.04,8356.04,8356.04,599000000
2010/11/2,09:57:00,8356.95,8356.95,8356.95,8356.95,561000000
2010/11/2,09:58:00,8362.16,8362.16,8362.16,8362.16,575000000
2010/11/2,09:59:00,8357.95,8357.95,8357.95,8357.95,453000000
2010/11/2,10:00:00,8364.54,8364.54,8364.54,8364.54,412000000
2010/11/2,10:01:00,8362.10,8362.10,8362.10,8362.10,396000000
2010/11/2,10:02:00,8363.43,8363.43,8363.43,8363.43,384000000
2010/11/2,10:03:00,8360.26,8360.26,8360.26,8360.26,391000000
2010/11/2,10:04:00,8368.63,8368.63,8368.63,8368.63,444000000
2010/11/2,10:05:00,8364.35,8364.35,8364.35,8364.35,363000000
2010/11/2,10:06:00,8362.53,8362.53,8362.53,8362.53,353000000
2010/11/2,10:07:00,8364.63,8364.63,8364.63,8364.63,348000000
2010/11/2,10:08:00,8366.13,8366.13,8366.13,8366.13,395000000
2010/11/2,10:09:00,8362.62,8362.62,8362.62,8362.62,327000000
2010/11/2,10:10:00,8362.35,8362.35,8362.35,8362.35,363000000
2010/11/2,10:11:00,8366.15,8366.15,8366.15,8366.15,484000000
2010/11/2,10:12:00,8365.62,8365.62,8365.62,8365.62,407000000
2010/11/2,10:13:00,8365.70,8365.70,8365.70,8365.70,317000000
2010/11/2,10:14:00,8364.63,8364.63,8364.63,8364.63,290000000
2010/11/2,10:15:00,8366.69,8366.69,8366.69,8366.69,338000000
2010/11/2,10:16:00,8367.42,8367.42,8367.42,8367.42,306000000
2010/11/2,10:17:00,8368.37,8368.37,8368.37,8368.37,322000000
2010/11/2,10:18:00,8366.86,8366.86,8366.86,8366.86,339000000
2010/11/2,10:19:00,8368.17,8368.17,8368.17,8368.17,534000000
2010/11/2,10:20:00,8367.35,8367.35,8367.35,8367.35,424000000
2010/11/2,10:21:00,8370.80,8370.80,8370.80,8370.80,413000000
2010/11/2,10:22:00,8369.94,8369.94,8369.94,8369.94,403000000
2010/11/2,10:23:00,8371.41,8371.41,8371.41,8371.41,413000000
2010/11/2,10:24:00,8370.21,8370.21,8370.21,8370.21,404000000
2010/11/2,10:25:00,8368.42,8368.42,8368.42,8368.42,435000000
2010/11/2,10:26:00,8370.06,8370.06,8370.06,8370.06,395000000
2010/11/2,10:27:00,8370.28,8370.28,8370.28,8370.28,420000000
2010/11/2,10:28:00,8370.10,8370.10,8370.10,8370.10,407000000
2010/11/2,10:29:00,8370.50,8370.50,8370.50,8370.50,347000000
2010/11/2,10:30:00,8369.21,8369.21,8369.21,8369.21,377000000
2010/11/2,10:31:00,8369.44,8369.44,8369.44,8369.44,384000000
2010/11/2,10:32:00,8368.62,8368.62,8368.62,8368.62,363000000
2010/11/2,10:33:00,8367.75,8367.75,8367.75,8367.75,312000000
2010/11/2,10:34:00,8368.32,8368.32,8368.32,8368.32,301000000
2010/11/2,10:35:00,8366.77,8366.77,8366.77,8366.77,310000000
2010/11/2,10:36:00,8365.53,8365.53,8365.53,8365.53,266000000
2010/11/2,10:37:00,8365.71,8365.71,8365.71,8365.71,257000000
2010/11/2,10:38:00,8364.46,8364.46,8364.46,8364.46,251000000
2010/11/2,10:39:00,8365.96,8365.96,8365.96,8365.96,240000000
2010/11/2,10:40:00,8365.27,8365.27,8365.27,8365.27,248000000
2010/11/2,10:41:00,8364.63,8364.63,8364.63,8364.63,303000000
2010/11/2,10:42:00,8364.34,8364.34,8364.34,8364.34,277000000
2010/11/2,10:43:00,8362.78,8362.78,8362.78,8362.78,260000000
2010/11/2,10:44:00,8363.10,8363.10,8363.10,8363.10,301000000
2010/11/2,10:45:00,8363.19,8363.19,8363.19,8363.19,331000000
2010/11/2,10:46:00,8362.78,8362.78,8362.78,8362.78,307000000
2010/11/2,10:47:00,8364.26,8364.26,8364.26,8364.26,278000000
2010/11/2,10:48:00,8360.11,8360.11,8360.11,8360.11,283000000
2010/11/2,10:49:00,8360.76,8360.76,8360.76,8360.76,305000000
2010/11/2,10:50:00,8359.26,8359.26,8359.26,8359.26,305000000
2010/11/2,10:51:00,8360.48,8360.48,8360.48,8360.48,296000000
2010/11/2,10:52:00,8357.79,8357.79,8357.79,8357.79,270000000
2010/11/2,10:53:00,8358.30,8358.30,8358.30,8358.30,279000000
2010/11/2,10:54:00,8359.19,8359.19,8359.19,8359.19,289000000
2010/11/2,10:55:00,8360.42,8360.42,8360.42,8360.42,258000000
2010/11/2,10:56:00,8360.63,8360.63,8360.63,8360.63,261000000
2010/11/2,10:57:00,8360.52,8360.52,8360.52,8360.52,304000000
2010/11/2,10:58:00,8364.62,8364.62,8364.62,8364.62,324000000
2010/11/2,10:59:00,8368.32,8368.32,8368.32,8368.32,383000000
2010/11/2,11:00:00,8367.47,8367.47,8367.47,8367.47,381000000
2010/11/2,11:01:00,8370.60,8370.60,8370.60,8370.60,369000000
2010/11/2,11:02:00,8370.96,8370.96,8370.96,8370.96,361000000
2010/11/2,11:03:00,8369.69,8369.69,8369.69,8369.69,275000000
2010/11/2,11:04:00,8368.54,8368.54,8368.54,8368.54,292000000
2010/11/2,11:05:00,8369.67,8369.67,8369.67,8369.67,228000000
2010/11/2,11:06:00,8369.23,8369.23,8369.23,8369.23,241000000
2010/11/2,11:07:00,8368.81,8368.81,8368.81,8368.81,260000000
2010/11/2,11:08:00,8372.11,8372.11,8372.11,8372.11,313000000
2010/11/2,11:09:00,8372.65,8372.65,8372.65,8372.65,265000000
2010/11/2,11:10:00,8373.76,8373.76,8373.76,8373.76,251000000
2010/11/2,11:11:00,8375.03,8375.03,8375.03,8375.03,225000000
2010/11/2,11:12:00,8375.01,8375.01,8375.01,8375.01,234000000
2010/11/2,11:13:00,8375.67,8375.67,8375.67,8375.67,253000000
2010/11/2,11:14:00,8375.44,8375.44,8375.44,8375.44,288000000
2010/11/2,11:15:00,8376.34,8376.34,8376.34,8376.34,316000000
2010/11/2,11:16:00,8374.95,8374.95,8374.95,8374.95,307000000
2010/11/2,11:17:00,8375.74,8375.74,8375.74,8375.74,278000000
2010/11/2,11:18:00,8378.25,8378.25,8378.25,8378.25,283000000
2010/11/2,11:19:00,8378.09,8378.09,8378.09,8378.09,268000000
2010/11/2,11:20:00,8376.56,8376.56,8376.56,8376.56,245000000
2010/11/2,11:21:00,8376.17,8376.17,8376.17,8376.17,277000000
2010/11/2,11:22:00,8377.56,8377.56,8377.56,8377.56,240000000
2010/11/2,11:23:00,8376.07,8376.07,8376.07,8376.07,269000000
2010/11/2,11:24:00,8374.42,8374.42,8374.42,8374.42,266000000
2010/11/2,11:25:00,8372.99,8372.99,8372.99,8372.99,294000000
2010/11/2,11:26:00,8371.49,8371.49,8371.49,8371.49,337000000
2010/11/2,11:27:00,8372.36,8372.36,8372.36,8372.36,340000000
2010/11/2,11:28:00,8371.57,8371.57,8371.57,8371.57,294000000
2010/11/2,11:29:00,8371.38,8371.38,8371.38,8371.38,254000000
2010/11/2,11:30:00,8370.19,8370.19,8370.19,8370.19,246000000
2010/11/2,11:31:00,8370.15,8370.15,8370.15,8370.15,234000000
2010/11/2,11:32:00,8369.21,8369.21,8369.21,8369.21,257000000
2010/11/2,11:33:00,8370.63,8370.63,8370.63,8370.63,282000000
2010/11/2,11:34:00,8369.42,8369.42,8369.42,8369.42,278000000
2010/11/2,11:35:00,8367.47,8367.47,8367.47,8367.47,290000000
2010/11/2,11:36:00,8367.49,8367.49,8367.49,8367.49,323000000
2010/11/2,11:37:00,8366.30,8366.30,8366.30,8366.30,229000000
2010/11/2,11:38:00,8364.59,8364.59,8364.59,8364.59,220000000
2010/11/2,11:39:00,8367.02,8367.02,8367.02,8367.02,325000000
2010/11/2,11:40:00,8367.31,8367.31,8367.31,8367.31,224000000
2010/11/2,11:41:00,8369.37,8369.37,8369.37,8369.37,287000000
2010/11/2,11:42:00,8368.81,8368.81,8368.81,8368.81,205000000
2010/11/2,11:43:00,8366.44,8366.44,8366.44,8366.44,209000000
2010/11/2,11:44:00,8368.06,8368.06,8368.06,8368.06,232000000
2010/11/2,11:45:00,8369.63,8369.63,8369.63,8369.63,350000000
2010/11/2,11:46:00,8366.85,8366.85,8366.85,8366.85,253000000
2010/11/2,11:47:00,8367.34,8367.34,8367.34,8367.34,313000000
2010/11/2,11:48:00,8366.99,8366.99,8366.99,8366.99,305000000
2010/11/2,11:49:00,8367.70,8367.70,8367.70,8367.70,247000000
2010/11/2,11:50:00,8366.91,8366.91,8366.91,8366.91,281000000
2010/11/2,11:51:00,8369.47,8369.47,8369.47,8369.47,275000000
2010/11/2,11:52:00,8372.56,8372.56,8372.56,8372.56,228000000
2010/11/2,11:53:00,8369.53,8369.53,8369.53,8369.53,303000000
2010/11/2,11:54:00,8369.04,8369.04,8369.04,8369.04,317000000
2010/11/2,11:55:00,8370.20,8370.20,8370.20,8370.20,311000000
2010/11/2,11:56:00,8372.33,8372.33,8372.33,8372.33,243000000
2010/11/2,11:57:00,8371.66,8371.66,8371.66,8371.66,301000000
2010/11/2,11:58:00,8369.41,8369.41,8369.41,8369.41,343000000
2010/11/2,11:59:00,8372.53,8372.53,8372.53,8372.53,340000000
2010/11/2,12:00:00,8371.05,8371.05,8371.05,8371.05,293000000
2010/11/2,12:01:00,8370.75,8370.75,8370.75,8370.75,251000000
2010/11/2,12:02:00,8374.26,8374.26,8374.26,8374.26,299000000
2010/11/2,12:03:00,8371.49,8371.49,8371.49,8371.49,277000000
2010/11/2,12:04:00,8372.85,8372.85,8372.85,8372.85,288000000
2010/11/2,12:05:00,8372.30,8372.30,8372.30,8372.30,301000000
2010/11/2,12:06:00,8371.92,8371.92,8371.92,8371.92,276000000
2010/11/2,12:07:00,8371.81,8371.81,8371.81,8371.81,249000000
2010/11/2,12:08:00,8370.75,8370.75,8370.75,8370.75,283000000
2010/11/2,12:09:00,8370.40,8370.40,8370.40,8370.40,260000000
2010/11/2,12:10:00,8367.30,8367.30,8367.30,8367.30,311000000
2010/11/2,12:11:00,8364.73,8364.73,8364.73,8364.73,441000000
2010/11/2,12:12:00,8362.23,8362.23,8362.23,8362.23,407000000
2010/11/2,12:13:00,8360.69,8360.69,8360.69,8360.69,491000000
2010/11/2,12:14:00,8360.13,8360.13,8360.13,8360.13,542000000
2010/11/2,12:15:00,8360.78,8360.78,8360.78,8360.78,486000000
2010/11/2,12:16:00,8362.15,8362.15,8362.15,8362.15,438000000
2010/11/2,12:17:00,8365.04,8365.04,8365.04,8365.04,416000000
2010/11/2,12:18:00,8363.31,8363.31,8363.31,8363.31,372000000
2010/11/2,12:19:00,8365.46,8365.46,8365.46,8365.46,360000000
2010/11/2,12:20:00,8362.59,8362.59,8362.59,8362.59,317000000
2010/11/2,12:21:00,8361.96,8361.96,8361.96,8361.96,321000000
2010/11/2,12:22:00,8362.93,8362.93,8362.93,8362.93,315000000
2010/11/2,12:23:00,8361.36,8361.36,8361.36,8361.36,385000000
2010/11/2,12:24:00,8360.82,8360.82,8360.82,8360.82,373000000
2010/11/2,12:25:00,8359.87,8359.87,8359.87,8359.87,283000000
2010/11/2,12:26:00,8361.89,8361.89,8361.89,8361.89,296000000
2010/11/2,12:27:00,8360.20,8360.20,8360.20,8360.20,267000000
2010/11/2,12:28:00,8360.34,8360.34,8360.34,8360.34,287000000
2010/11/2,12:29:00,8361.49,8361.49,8361.49,8361.49,345000000
2010/11/2,12:30:00,8359.19,8359.19,8359.19,8359.19,393000000
2010/11/2,12:31:00,8358.40,8358.40,8358.40,8358.40,358000000
2010/11/2,12:32:00,8358.35,8358.35,8358.35,8358.35,351000000
2010/11/2,12:33:00,8355.74,8355.74,8355.74,8355.74,426000000
2010/11/2,12:34:00,8354.48,8354.48,8354.48,8354.48,416000000
2010/11/2,12:35:00,8356.36,8356.36,8356.36,8356.36,436000000
2010/11/2,12:36:00,8354.40,8354.40,8354.40,8354.40,436000000
2010/11/2,12:37:00,8356.34,8356.34,8356.34,8356.34,503000000
2010/11/2,12:38:00,8354.63,8354.63,8354.63,8354.63,441000000
2010/11/2,12:39:00,8354.51,8354.51,8354.51,8354.51,429000000
2010/11/2,12:40:00,8354.00,8354.00,8354.00,8354.00,381000000
2010/11/2,12:41:00,8357.34,8357.34,8357.34,8357.34,366000000
2010/11/2,12:42:00,8360.02,8360.02,8360.02,8360.02,324000000
2010/11/2,12:43:00,8357.96,8357.96,8357.96,8357.96,305000000
2010/11/2,12:44:00,8361.71,8361.71,8361.71,8361.71,435000000
2010/11/2,12:45:00,8363.51,8363.51,8363.51,8363.51,393000000
2010/11/2,12:46:00,8363.79,8363.79,8363.79,8363.79,367000000
2010/11/2,12:47:00,8364.45,8364.45,8364.45,8364.45,419000000
2010/11/2,12:48:00,8364.49,8364.49,8364.49,8364.49,328000000
2010/11/2,12:49:00,8365.59,8365.59,8365.59,8365.59,371000000
2010/11/2,12:50:00,8368.84,8368.84,8368.84,8368.84,340000000
2010/11/2,12:51:00,8368.42,8368.42,8368.42,8368.42,278000000
2010/11/2,12:52:00,8366.03,8366.03,8366.03,8366.03,265000000
2010/11/2,12:53:00,8366.13,8366.13,8366.13,8366.13,285000000
2010/11/2,12:54:00,8363.24,8363.24,8363.24,8363.24,293000000
2010/11/2,12:55:00,8361.45,8361.45,8361.45,8361.45,329000000
2010/11/2,12:56:00,8363.49,8363.49,8363.49,8363.49,254000000
2010/11/2,12:57:00,8365.21,8365.21,8365.21,8365.21,285000000
2010/11/2,12:58:00,8361.25,8361.25,8361.25,8361.25,331000000
2010/11/2,12:59:00,8358.74,8358.74,8358.74,8358.74,283000000
2010/11/2,13:00:00,8358.21,8358.21,8358.21,8358.21,308000000
2010/11/2,13:01:00,8353.90,8353.90,8353.90,8353.90,326000000
2010/11/2,13:02:00,8352.81,8352.81,8352.81,8352.81,448000000
2010/11/2,13:03:00,8351.04,8351.04,8351.04,8351.04,415000000
2010/11/2,13:04:00,8351.14,8351.14,8351.14,8351.14,487000000
2010/11/2,13:05:00,8351.84,8351.84,8351.84,8351.84,470000000
2010/11/2,13:06:00,8356.01,8356.01,8356.01,8356.01,499000000
2010/11/2,13:07:00,8359.35,8359.35,8359.35,8359.35,392000000
2010/11/2,13:08:00,8359.19,8359.19,8359.19,8359.19,457000000
2010/11/2,13:09:00,8362.55,8362.55,8362.55,8362.55,443000000
2010/11/2,13:10:00,8360.37,8360.37,8360.37,8360.37,338000000
2010/11/2,13:11:00,8359.80,8359.80,8359.80,8359.80,317000000
2010/11/2,13:12:00,8355.12,8355.12,8355.12,8355.12,340000000
2010/11/2,13:13:00,8354.98,8354.98,8354.98,8354.98,390000000
2010/11/2,13:14:00,8353.81,8353.81,8353.81,8353.81,374000000
2010/11/2,13:15:00,8353.93,8353.93,8353.93,8353.93,421000000
2010/11/2,13:16:00,8355.31,8355.31,8355.31,8355.31,493000000
2010/11/2,13:17:00,8353.99,8353.99,8353.99,8353.99,473000000
2010/11/2,13:18:00,8354.44,8354.44,8354.44,8354.44,609000000
2010/11/2,13:19:00,8349.72,8349.72,8349.72,8349.72,459000000
2010/11/2,13:20:00,8346.38,8346.38,8346.38,8346.38,585000000
2010/11/2,13:21:00,8349.53,8349.53,8349.53,8349.53,664000000
2010/11/2,13:22:00,8348.74,8348.74,8348.74,8348.74,588000000
2010/11/2,13:23:00,8348.71,8348.71,8348.71,8348.71,641000000
2010/11/2,13:24:00,8348.45,8348.45,8348.45,8348.45,593000000
2010/11/2,13:25:00,8349.91,8349.91,8349.91,8349.91,694000000
2010/11/2,13:26:00,8349.90,8349.90,8349.90,8349.90,0
2010/11/2,13:27:00,8349.90,8349.90,8349.90,8349.90,0
2010/11/2,13:28:00,8349.90,8349.90,8349.90,8349.90,0
2010/11/2,13:29:00,8349.90,8349.90,8349.90,8349.90,0
2010/11/2,13:30:00,8344.76,8344.76,8344.76,8344.76,285032448
2010/11/3,09:01:00,8394.53,8394.53,8394.53,8394.53,3140000000
2010/11/3,09:02:00,8398.30,8398.30,8398.30,8398.30,1072000000
2010/11/3,09:03:00,8395.30,8395.30,8395.30,8395.30,1135000064
2010/11/3,09:04:00,8393.44,8393.44,8393.44,8393.44,951000000
2010/11/3,09:05:00,8389.63,8389.63,8389.63,8389.63,832000000
2010/11/3,09:06:00,8381.86,8381.86,8381.86,8381.86,836000000
2010/11/3,09:07:00,8378.87,8378.87,8378.87,8378.87,868000000
2010/11/3,09:08:00,8377.01,8377.01,8377.01,8377.01,669000000
2010/11/3,09:09:00,8377.24,8377.24,8377.24,8377.24,676000000
2010/11/3,09:10:00,8382.08,8382.08,8382.08,8382.08,721000000
2010/11/3,09:11:00,8384.98,8384.98,8384.98,8384.98,831000000
2010/11/3,09:12:00,8386.23,8386.23,8386.23,8386.23,788000000
2010/11/3,09:13:00,8390.22,8390.22,8390.22,8390.22,774000000
2010/11/3,09:14:00,8394.87,8394.87,8394.87,8394.87,805000000
2010/11/3,09:15:00,8394.93,8394.93,8394.93,8394.93,764000000
2010/11/3,09:16:00,8397.21,8397.21,8397.21,8397.21,579000000
2010/11/3,09:17:00,8396.29,8396.29,8396.29,8396.29,652000000
2010/11/3,09:18:00,8395.00,8395.00,8395.00,8395.00,674000000
2010/11/3,09:19:00,8392.41,8392.41,8392.41,8392.41,705000000
2010/11/3,09:20:00,8391.63,8391.63,8391.63,8391.63,658000000
2010/11/3,09:21:00,8387.81,8387.81,8387.81,8387.81,679000000
2010/11/3,09:22:00,8386.12,8386.12,8386.12,8386.12,693000000
2010/11/3,09:23:00,8383.70,8383.70,8383.70,8383.70,672000000
2010/11/3,09:24:00,8385.13,8385.13,8385.13,8385.13,627000000
2010/11/3,09:25:00,8385.84,8385.84,8385.84,8385.84,531000000
2010/11/3,09:26:00,8383.60,8383.60,8383.60,8383.60,499000000
2010/11/3,09:27:00,8381.86,8381.86,8381.86,8381.86,613000000
2010/11/3,09:28:00,8376.21,8376.21,8376.21,8376.21,614000000
2010/11/3,09:29:00,8374.06,8374.06,8374.06,8374.06,617000000
2010/11/3,09:30:00,8373.06,8373.06,8373.06,8373.06,543000000
2010/11/3,09:31:00,8369.30,8369.30,8369.30,8369.30,486000000
2010/11/3,09:32:00,8366.66,8366.66,8366.66,8366.66,541000000
2010/11/3,09:33:00,8367.43,8367.43,8367.43,8367.43,654000000
2010/11/3,09:34:00,8371.28,8371.28,8371.28,8371.28,590000000
2010/11/3,09:35:00,8367.38,8367.38,8367.38,8367.38,530000000
2010/11/3,09:36:00,8367.88,8367.88,8367.88,8367.88,440000000
2010/11/3,09:37:00,8366.03,8366.03,8366.03,8366.03,524000000
2010/11/3,09:38:00,8360.60,8360.60,8360.60,8360.60,521000000
2010/11/3,09:39:00,8358.65,8358.65,8358.65,8358.65,587000000
2010/11/3,09:40:00,8352.72,8352.72,8352.72,8352.72,661000000
2010/11/3,09:41:00,8347.29,8347.29,8347.29,8347.29,699000000
2010/11/3,09:42:00,8344.43,8344.43,8344.43,8344.43,789000000
2010/11/3,09:43:00,8338.75,8338.75,8338.75,8338.75,714000000
2010/11/3,09:44:00,8337.39,8337.39,8337.39,8337.39,818000000
2010/11/3,09:45:00,8334.74,8334.74,8334.74,8334.74,916000000
2010/11/3,09:46:00,8329.86,8329.86,8329.86,8329.86,772000000
2010/11/3,09:47:00,8333.44,8333.44,8333.44,8333.44,772000000
2010/11/3,09:48:00,8336.96,8336.96,8336.96,8336.96,830000000
2010/11/3,09:49:00,8342.92,8342.92,8342.92,8342.92,689000000
2010/11/3,09:50:00,8345.78,8345.78,8345.78,8345.78,667000000
2010/11/3,09:51:00,8348.02,8348.02,8348.02,8348.02,542000000
2010/11/3,09:52:00,8350.63,8350.63,8350.63,8350.63,559000000
2010/11/3,09:53:00,8351.79,8351.79,8351.79,8351.79,462000000
2010/11/3,09:54:00,8355.54,8355.54,8355.54,8355.54,413000000
2010/11/3,09:55:00,8353.08,8353.08,8353.08,8353.08,341000000
2010/11/3,09:56:00,8353.27,8353.27,8353.27,8353.27,351000000
2010/11/3,09:57:00,8351.96,8351.96,8351.96,8351.96,367000000
2010/11/3,09:58:00,8352.79,8352.79,8352.79,8352.79,322000000
2010/11/3,09:59:00,8351.49,8351.49,8351.49,8351.49,389000000
2010/11/3,10:00:00,8349.98,8349.98,8349.98,8349.98,351000000
2010/11/3,10:01:00,8347.02,8347.02,8347.02,8347.02,349000000
2010/11/3,10:02:00,8345.20,8345.20,8345.20,8345.20,418000000
2010/11/3,10:03:00,8341.56,8341.56,8341.56,8341.56,389000000
2010/11/3,10:04:00,8341.56,8341.56,8341.56,8341.56,434000000
2010/11/3,10:05:00,8335.21,8335.21,8335.21,8335.21,561000000
2010/11/3,10:06:00,8334.29,8334.29,8334.29,8334.29,651000000
2010/11/3,10:07:00,8328.46,8328.46,8328.46,8328.46,830000000
2010/11/3,10:08:00,8323.89,8323.89,8323.89,8323.89,792000000
2010/11/3,10:09:00,8317.46,8317.46,8317.46,8317.46,869000000
2010/11/3,10:10:00,8314.22,8314.22,8314.22,8314.22,926000000
2010/11/3,10:11:00,8306.71,8306.71,8306.71,8306.71,886000000
2010/11/3,10:12:00,8301.03,8301.03,8301.03,8301.03,915000000
2010/11/3,10:13:00,8305.08,8305.08,8305.08,8305.08,804000000
2010/11/3,10:14:00,8306.89,8306.89,8306.89,8306.89,670000000
2010/11/3,10:15:00,8307.88,8307.88,8307.88,8307.88,577000000
2010/11/3,10:16:00,8309.09,8309.09,8309.09,8309.09,513000000
2010/11/3,10:17:00,8311.46,8311.46,8311.46,8311.46,482000000
2010/11/3,10:18:00,8309.13,8309.13,8309.13,8309.13,496000000
2010/11/3,10:19:00,8312.18,8312.18,8312.18,8312.18,399000000
2010/11/3,10:20:00,8308.94,8308.94,8308.94,8308.94,399000000
2010/11/3,10:21:00,8310.66,8310.66,8310.66,8310.66,391000000
2010/11/3,10:22:00,8312.89,8312.89,8312.89,8312.89,399000000
2010/11/3,10:23:00,8316.31,8316.31,8316.31,8316.31,412000000
2010/11/3,10:24:00,8319.89,8319.89,8319.89,8319.89,429000000
2010/11/3,10:25:00,8321.81,8321.81,8321.81,8321.81,345000000
2010/11/3,10:26:00,8323.12,8323.12,8323.12,8323.12,366000000
2010/11/3,10:27:00,8323.29,8323.29,8323.29,8323.29,305000000
2010/11/3,10:28:00,8323.80,8323.80,8323.80,8323.80,341000000
2010/11/3,10:29:00,8326.42,8326.42,8326.42,8326.42,331000000
2010/11/3,10:30:00,8323.26,8323.26,8323.26,8323.26,260000000
2010/11/3,10:31:00,8323.77,8323.77,8323.77,8323.77,275000000
2010/11/3,10:32:00,8323.03,8323.03,8323.03,8323.03,306000000
2010/11/3,10:33:00,8324.26,8324.26,8324.26,8324.26,253000000
2010/11/3,10:34:00,8325.29,8325.29,8325.29,8325.29,358000000
2010/11/3,10:35:00,8340.31,8340.31,8340.31,8340.31,754000000
2010/11/3,10:36:00,8345.60,8345.60,8345.60,8345.60,653000000
2010/11/3,10:37:00,8354.40,8354.40,8354.40,8354.40,923000000
2010/11/3,10:38:00,8357.74,8357.74,8357.74,8357.74,681000000
2010/11/3,10:39:00,8360.62,8360.62,8360.62,8360.62,633000000
2010/11/3,10:40:00,8357.12,8357.12,8357.12,8357.12,547000000
2010/11/3,10:41:00,8357.81,8357.81,8357.81,8357.81,445000000
2010/11/3,10:42:00,8356.62,8356.62,8356.62,8356.62,453000000
2010/11/3,10:43:00,8357.73,8357.73,8357.73,8357.73,416000000
2010/11/3,10:44:00,8355.65,8355.65,8355.65,8355.65,384000000
2010/11/3,10:45:00,8351.03,8351.03,8351.03,8351.03,264000000
2010/11/3,10:46:00,8348.87,8348.87,8348.87,8348.87,324000000
2010/11/3,10:47:00,8345.93,8345.93,8345.93,8345.93,277000000
2010/11/3,10:48:00,8344.34,8344.34,8344.34,8344.34,265000000
2010/11/3,10:49:00,8344.25,8344.25,8344.25,8344.25,248000000
2010/11/3,10:50:00,8338.88,8338.88,8338.88,8338.88,259000000
2010/11/3,10:51:00,8339.44,8339.44,8339.44,8339.44,288000000
2010/11/3,10:52:00,8342.42,8342.42,8342.42,8342.42,300000000
2010/11/3,10:53:00,8342.21,8342.21,8342.21,8342.21,367000000
2010/11/3,10:54:00,8341.29,8341.29,8341.29,8341.29,272000000
2010/11/3,10:55:00,8338.76,8338.76,8338.76,8338.76,208000000
2010/11/3,10:56:00,8339.81,8339.81,8339.81,8339.81,246000000
2010/11/3,10:57:00,8337.83,8337.83,8337.83,8337.83,306000000
2010/11/3,10:58:00,8339.06,8339.06,8339.06,8339.06,269000000
2010/11/3,10:59:00,8338.10,8338.10,8338.10,8338.10,267000000
2010/11/3,11:00:00,8346.69,8346.69,8346.69,8346.69,323000000
2010/11/3,11:01:00,8347.94,8347.94,8347.94,8347.94,517000000
2010/11/3,11:02:00,8350.73,8350.73,8350.73,8350.73,342000000
2010/11/3,11:03:00,8354.45,8354.45,8354.45,8354.45,297000000
2010/11/3,11:04:00,8353.07,8353.07,8353.07,8353.07,312000000
2010/11/3,11:05:00,8355.88,8355.88,8355.88,8355.88,251000000
2010/11/3,11:06:00,8355.22,8355.22,8355.22,8355.22,312000000
2010/11/3,11:07:00,8363.05,8363.05,8363.05,8363.05,606000000
2010/11/3,11:08:00,8360.60,8360.60,8360.60,8360.60,408000000
2010/11/3,11:09:00,8359.91,8359.91,8359.91,8359.91,468000000
2010/11/3,11:10:00,8360.74,8360.74,8360.74,8360.74,332000000
2010/11/3,11:11:00,8360.04,8360.04,8360.04,8360.04,291000000
2010/11/3,11:12:00,8355.31,8355.31,8355.31,8355.31,243000000
2010/11/3,11:13:00,8355.16,8355.16,8355.16,8355.16,257000000
2010/11/3,11:14:00,8354.77,8354.77,8354.77,8354.77,251000000
2010/11/3,11:15:00,8351.51,8351.51,8351.51,8351.51,234000000
2010/11/3,11:16:00,8352.49,8352.49,8352.49,8352.49,219000000
2010/11/3,11:17:00,8352.48,8352.48,8352.48,8352.48,305000000
2010/11/3,11:18:00,8351.25,8351.25,8351.25,8351.25,268000000
2010/11/3,11:19:00,8351.00,8351.00,8351.00,8351.00,272000000
2010/11/3,11:20:00,8350.52,8350.52,8350.52,8350.52,234000000
2010/11/3,11:21:00,8348.43,8348.43,8348.43,8348.43,264000000
2010/11/3,11:22:00,8347.35,8347.35,8347.35,8347.35,226000000
2010/11/3,11:23:00,8347.43,8347.43,8347.43,8347.43,241000000
2010/11/3,11:24:00,8346.09,8346.09,8346.09,8346.09,256000000
2010/11/3,11:25:00,8346.47,8346.47,8346.47,8346.47,249000000
2010/11/3,11:26:00,8346.03,8346.03,8346.03,8346.03,224000000
2010/11/3,11:27:00,8347.00,8347.00,8347.00,8347.00,239000000
2010/11/3,11:28:00,8344.38,8344.38,8344.38,8344.38,259000000
2010/11/3,11:29:00,8351.45,8351.45,8351.45,8351.45,322000000
2010/11/3,11:30:00,8350.18,8350.18,8350.18,8350.18,320000000
2010/11/3,11:31:00,8354.15,8354.15,8354.15,8354.15,527000000
2010/11/3,11:32:00,8356.16,8356.16,8356.16,8356.16,316000000
2010/11/3,11:33:00,8354.16,8354.16,8354.16,8354.16,240000000
2010/11/3,11:34:00,8355.95,8355.95,8355.95,8355.95,285000000
2010/11/3,11:35:00,8357.14,8357.14,8357.14,8357.14,258000000
2010/11/3,11:36:00,8356.13,8356.13,8356.13,8356.13,406000000
2010/11/3,11:37:00,8357.13,8357.13,8357.13,8357.13,323000000
2010/11/3,11:38:00,8357.28,8357.28,8357.28,8357.28,266000000
2010/11/3,11:39:00,8355.81,8355.81,8355.81,8355.81,262000000
2010/11/3,11:40:00,8355.26,8355.26,8355.26,8355.26,227000000
2010/11/3,11:41:00,8352.07,8352.07,8352.07,8352.07,248000000
2010/11/3,11:42:00,8351.20,8351.20,8351.20,8351.20,223000000
2010/11/3,11:43:00,8350.53,8350.53,8350.53,8350.53,220000000
2010/11/3,11:44:00,8349.17,8349.17,8349.17,8349.17,225000000
2010/11/3,11:45:00,8350.81,8350.81,8350.81,8350.81,232000000
2010/11/3,11:46:00,8352.38,8352.38,8352.38,8352.38,244000000
2010/11/3,11:47:00,8349.42,8349.42,8349.42,8349.42,212000000
2010/11/3,11:48:00,8348.64,8348.64,8348.64,8348.64,227000000
2010/11/3,11:49:00,8348.84,8348.84,8348.84,8348.84,218000000
2010/11/3,11:50:00,8349.64,8349.64,8349.64,8349.64,218000000
2010/11/3,11:51:00,8348.90,8348.90,8348.90,8348.90,219000000
2010/11/3,11:52:00,8345.84,8345.84,8345.84,8345.84,236000000
2010/11/3,11:53:00,8346.80,8346.80,8346.80,8346.80,246000000
2010/11/3,11:54:00,8346.49,8346.49,8346.49,8346.49,340000000
2010/11/3,11:55:00,8345.61,8345.61,8345.61,8345.61,250000000
2010/11/3,11:56:00,8346.22,8346.22,8346.22,8346.22,236000000
2010/11/3,11:57:00,8352.98,8352.98,8352.98,8352.98,289000000
2010/11/3,11:58:00,8350.01,8350.01,8350.01,8350.01,322000000
2010/11/3,11:59:00,8352.40,8352.40,8352.40,8352.40,287000000
2010/11/3,12:00:00,8350.68,8350.68,8350.68,8350.68,201000000
2010/11/3,12:01:00,8350.06,8350.06,8350.06,8350.06,251000000
2010/11/3,12:02:00,8348.65,8348.65,8348.65,8348.65,260000000
2010/11/3,12:03:00,8347.88,8347.88,8347.88,8347.88,261000000
2010/11/3,12:04:00,8345.30,8345.30,8345.30,8345.30,211000000
2010/11/3,12:05:00,8344.86,8344.86,8344.86,8344.86,256000000
2010/11/3,12:06:00,8344.39,8344.39,8344.39,8344.39,208000000
2010/11/3,12:07:00,8342.13,8342.13,8342.13,8342.13,279000000
2010/11/3,12:08:00,8341.14,8341.14,8341.14,8341.14,337000000
2010/11/3,12:09:00,8339.87,8339.87,8339.87,8339.87,350000000
2010/11/3,12:10:00,8339.02,8339.02,8339.02,8339.02,306000000
2010/11/3,12:11:00,8334.84,8334.84,8334.84,8334.84,452000000
2010/11/3,12:12:00,8331.12,8331.12,8331.12,8331.12,430000000
2010/11/3,12:13:00,8328.81,8328.81,8328.81,8328.81,502000000
2010/11/3,12:14:00,8326.92,8326.92,8326.92,8326.92,435000000
2010/11/3,12:15:00,8323.97,8323.97,8323.97,8323.97,402000000
2010/11/3,12:16:00,8325.23,8325.23,8325.23,8325.23,419000000
2010/11/3,12:17:00,8328.74,8328.74,8328.74,8328.74,388000000
2010/11/3,12:18:00,8325.58,8325.58,8325.58,8325.58,411000000
2010/11/3,12:19:00,8326.66,8326.66,8326.66,8326.66,332000000
2010/11/3,12:20:00,8330.76,8330.76,8330.76,8330.76,385000000
2010/11/3,12:21:00,8327.00,8327.00,8327.00,8327.00,341000000
2010/11/3,12:22:00,8326.18,8326.18,8326.18,8326.18,264000000
2010/11/3,12:23:00,8329.19,8329.19,8329.19,8329.19,304000000
2010/11/3,12:24:00,8329.25,8329.25,8329.25,8329.25,289000000
2010/11/3,12:25:00,8327.63,8327.63,8327.63,8327.63,274000000
2010/11/3,12:26:00,8326.71,8326.71,8326.71,8326.71,245000000
2010/11/3,12:27:00,8327.14,8327.14,8327.14,8327.14,264000000
2010/11/3,12:28:00,8324.75,8324.75,8324.75,8324.75,340000000
2010/11/3,12:29:00,8331.05,8331.05,8331.05,8331.05,307000000
2010/11/3,12:30:00,8327.05,8327.05,8327.05,8327.05,297000000
2010/11/3,12:31:00,8334.17,8334.17,8334.17,8334.17,357000000
2010/11/3,12:32:00,8337.86,8337.86,8337.86,8337.86,468000000
2010/11/3,12:33:00,8338.39,8338.39,8338.39,8338.39,410000000
2010/11/3,12:34:00,8337.96,8337.96,8337.96,8337.96,464000000
2010/11/3,12:35:00,8334.78,8334.78,8334.78,8334.78,322000000
2010/11/3,12:36:00,8333.48,8333.48,8333.48,8333.48,249000000
2010/11/3,12:37:00,8332.62,8332.62,8332.62,8332.62,247000000
2010/11/3,12:38:00,8332.06,8332.06,8332.06,8332.06,218000000
2010/11/3,12:39:00,8330.90,8330.90,8330.90,8330.90,293000000
2010/11/3,12:40:00,8329.91,8329.91,8329.91,8329.91,245000000
2010/11/3,12:41:00,8331.21,8331.21,8331.21,8331.21,259000000
2010/11/3,12:42:00,8331.28,8331.28,8331.28,8331.28,286000000
2010/11/3,12:43:00,8328.29,8328.29,8328.29,8328.29,308000000
2010/11/3,12:44:00,8327.77,8327.77,8327.77,8327.77,335000000
2010/11/3,12:45:00,8325.47,8325.47,8325.47,8325.47,301000000
2010/11/3,12:46:00,8323.83,8323.83,8323.83,8323.83,315000000
2010/11/3,12:47:00,8320.96,8320.96,8320.96,8320.96,359000000
2010/11/3,12:48:00,8318.61,8318.61,8318.61,8318.61,424000000
2010/11/3,12:49:00,8314.40,8314.40,8314.40,8314.40,403000000
2010/11/3,12:50:00,8309.63,8309.63,8309.63,8309.63,406000000
2010/11/3,12:51:00,8307.09,8307.09,8307.09,8307.09,575000000
2010/11/3,12:52:00,8306.49,8306.49,8306.49,8306.49,510000000
2010/11/3,12:53:00,8308.64,8308.64,8308.64,8308.64,496000000
2010/11/3,12:54:00,8315.22,8315.22,8315.22,8315.22,402000000
2010/11/3,12:55:00,8313.61,8313.61,8313.61,8313.61,320000000
2010/11/3,12:56:00,8313.06,8313.06,8313.06,8313.06,391000000
2010/11/3,12:57:00,8318.97,8318.97,8318.97,8318.97,338000000
2010/11/3,12:58:00,8317.76,8317.76,8317.76,8317.76,349000000
2010/11/3,12:59:00,8315.57,8315.57,8315.57,8315.57,295000000
2010/11/3,13:00:00,8314.76,8314.76,8314.76,8314.76,290000000
2010/11/3,13:01:00,8314.41,8314.41,8314.41,8314.41,282000000
2010/11/3,13:02:00,8313.98,8313.98,8313.98,8313.98,326000000
2010/11/3,13:03:00,8313.38,8313.38,8313.38,8313.38,323000000
2010/11/3,13:04:00,8312.38,8312.38,8312.38,8312.38,316000000
2010/11/3,13:05:00,8311.02,8311.02,8311.02,8311.02,390000000
2010/11/3,13:06:00,8310.54,8310.54,8310.54,8310.54,404000000
2010/11/3,13:07:00,8307.71,8307.71,8307.71,8307.71,340000000
2010/11/3,13:08:00,8305.29,8305.29,8305.29,8305.29,415000000
2010/11/3,13:09:00,8305.48,8305.48,8305.48,8305.48,453000000
2010/11/3,13:10:00,8305.68,8305.68,8305.68,8305.68,488000000
2010/11/3,13:11:00,8303.43,8303.43,8303.43,8303.43,565000000
2010/11/3,13:12:00,8300.56,8300.56,8300.56,8300.56,486000000
2010/11/3,13:13:00,8296.91,8296.91,8296.91,8296.91,627000000
2010/11/3,13:14:00,8291.78,8291.78,8291.78,8291.78,795000000
2010/11/3,13:15:00,8288.94,8288.94,8288.94,8288.94,815000000
2010/11/3,13:16:00,8283.01,8283.01,8283.01,8283.01,989000000
2010/11/3,13:17:00,8277.31,8277.31,8277.31,8277.31,851000000
2010/11/3,13:18:00,8274.86,8274.86,8274.86,8274.86,829000000
2010/11/3,13:19:00,8273.47,8273.47,8273.47,8273.47,792000000
2010/11/3,13:20:00,8273.80,8273.80,8273.80,8273.80,771000000
2010/11/3,13:21:00,8281.42,8281.42,8281.42,8281.42,794000000
2010/11/3,13:22:00,8282.00,8282.00,8282.00,8282.00,628000000
2010/11/3,13:23:00,8286.12,8286.12,8286.12,8286.12,650000000
2010/11/3,13:24:00,8292.09,8292.09,8292.09,8292.09,709000000
2010/11/3,13:25:00,8291.68,8291.68,8291.68,8291.68,621000000
2010/11/3,13:26:00,8291.69,8291.69,8291.69,8291.69,0
2010/11/3,13:27:00,8291.69,8291.69,8291.69,8291.69,0
2010/11/3,13:28:00,8291.69,8291.69,8291.69,8291.69,0
2010/11/3,13:29:00,8291.69,8291.69,8291.69,8291.69,0
2010/11/3,13:30:00,8293.90,8293.90,8293.90,8293.90,1131032576
2010/11/4,09:01:00,8321.36,8321.36,8321.36,8321.36,2289999872
2010/11/4,09:02:00,8325.15,8325.15,8325.15,8325.15,752000000
2010/11/4,09:03:00,8324.04,8324.04,8324.04,8324.04,729000000
2010/11/4,09:04:00,8323.13,8323.13,8323.13,8323.13,742000000
2010/11/4,09:05:00,8319.81,8319.81,8319.81,8319.81,638000000
2010/11/4,09:06:00,8319.21,8319.21,8319.21,8319.21,665000000
2010/11/4,09:07:00,8317.86,8317.86,8317.86,8317.86,618000000
2010/11/4,09:08:00,8319.91,8319.91,8319.91,8319.91,730000000
2010/11/4,09:09:00,8323.86,8323.86,8323.86,8323.86,907000000
2010/11/4,09:10:00,8330.80,8330.80,8330.80,8330.80,764000000
2010/11/4,09:11:00,8339.76,8339.76,8339.76,8339.76,931000000
2010/11/4,09:12:00,8346.50,8346.50,8346.50,8346.50,868000000
2010/11/4,09:13:00,8349.24,8349.24,8349.24,8349.24,841000000
2010/11/4,09:14:00,8351.11,8351.11,8351.11,8351.11,819000000
2010/11/4,09:15:00,8348.97,8348.97,8348.97,8348.97,709000000
2010/11/4,09:16:00,8350.19,8350.19,8350.19,8350.19,663000000
2010/11/4,09:17:00,8347.21,8347.21,8347.21,8347.21,599000000
2010/11/4,09:18:00,8344.08,8344.08,8344.08,8344.08,538000000
2010/11/4,09:19:00,8343.87,8343.87,8343.87,8343.87,607000000
2010/11/4,09:20:00,8343.68,8343.68,8343.68,8343.68,650000000
2010/11/4,09:21:00,8340.70,8340.70,8340.70,8340.70,557000000
2010/11/4,09:22:00,8338.12,8338.12,8338.12,8338.12,470000000
2010/11/4,09:23:00,8336.27,8336.27,8336.27,8336.27,424000000
2010/11/4,09:24:00,8332.15,8332.15,8332.15,8332.15,409000000
2010/11/4,09:25:00,8332.97,8332.97,8332.97,8332.97,491000000
2010/11/4,09:26:00,8334.84,8334.84,8334.84,8334.84,495000000
2010/11/4,09:27:00,8337.53,8337.53,8337.53,8337.53,444000000
2010/11/4,09:28:00,8335.94,8335.94,8335.94,8335.94,396000000
2010/11/4,09:29:00,8335.38,8335.38,8335.38,8335.38,494000000
2010/11/4,09:30:00,8336.13,8336.13,8336.13,8336.13,409000000
2010/11/4,09:31:00,8335.37,8335.37,8335.37,8335.37,537000000
2010/11/4,09:32:00,8336.75,8336.75,8336.75,8336.75,456000000
2010/11/4,09:33:00,8336.46,8336.46,8336.46,8336.46,462000000
2010/11/4,09:34:00,8337.98,8337.98,8337.98,8337.98,445000000
2010/11/4,09:35:00,8338.34,8338.34,8338.34,8338.34,400000000
2010/11/4,09:36:00,8338.18,8338.18,8338.18,8338.18,404000000
2010/11/4,09:37:00,8338.67,8338.67,8338.67,8338.67,420000000
2010/11/4,09:38:00,8340.23,8340.23,8340.23,8340.23,406000000
2010/11/4,09:39:00,8339.22,8339.22,8339.22,8339.22,438000000
2010/11/4,09:40:00,8336.28,8336.28,8336.28,8336.28,313000000
2010/11/4,09:41:00,8335.30,8335.30,8335.30,8335.30,504000000
2010/11/4,09:42:00,8337.12,8337.12,8337.12,8337.12,439000000
2010/11/4,09:43:00,8338.35,8338.35,8338.35,8338.35,443000000
2010/11/4,09:44:00,8343.26,8343.26,8343.26,8343.26,678000000
2010/11/4,09:45:00,8348.01,8348.01,8348.01,8348.01,543000000
2010/11/4,09:46:00,8363.20,8363.20,8363.20,8363.20,988000000
2010/11/4,09:47:00,8367.19,8367.19,8367.19,8367.19,861000000
2010/11/4,09:48:00,8366.86,8366.86,8366.86,8366.86,704000000
2010/11/4,09:49:00,8365.44,8365.44,8365.44,8365.44,638000000
2010/11/4,09:50:00,8364.65,8364.65,8364.65,8364.65,525000000
2010/11/4,09:51:00,8363.25,8363.25,8363.25,8363.25,405000000
2010/11/4,09:52:00,8361.70,8361.70,8361.70,8361.70,348000000
2010/11/4,09:53:00,8360.94,8360.94,8360.94,8360.94,344000000
2010/11/4,09:54:00,8359.86,8359.86,8359.86,8359.86,350000000
2010/11/4,09:55:00,8358.24,8358.24,8358.24,8358.24,367000000
2010/11/4,09:56:00,8357.27,8357.27,8357.27,8357.27,393000000
2010/11/4,09:57:00,8355.30,8355.30,8355.30,8355.30,293000000
2010/11/4,09:58:00,8354.96,8354.96,8354.96,8354.96,387000000
2010/11/4,09:59:00,8354.03,8354.03,8354.03,8354.03,348000000
2010/11/4,10:00:00,8354.76,8354.76,8354.76,8354.76,327000000
2010/11/4,10:01:00,8352.31,8352.31,8352.31,8352.31,331000000
2010/11/4,10:02:00,8351.59,8351.59,8351.59,8351.59,289000000
2010/11/4,10:03:00,8352.03,8352.03,8352.03,8352.03,283000000
2010/11/4,10:04:00,8352.78,8352.78,8352.78,8352.78,290000000
2010/11/4,10:05:00,8354.32,8354.32,8354.32,8354.32,308000000
2010/11/4,10:06:00,8362.66,8362.66,8362.66,8362.66,498000000
2010/11/4,10:07:00,8363.87,8363.87,8363.87,8363.87,392000000
2010/11/4,10:08:00,8365.06,8365.06,8365.06,8365.06,338000000
2010/11/4,10:09:00,8365.19,8365.19,8365.19,8365.19,334000000
2010/11/4,10:10:00,8361.44,8361.44,8361.44,8361.44,319000000
2010/11/4,10:11:00,8360.12,8360.12,8360.12,8360.12,339000000
2010/11/4,10:12:00,8358.01,8358.01,8358.01,8358.01,309000000
2010/11/4,10:13:00,8358.20,8358.20,8358.20,8358.20,252000000
2010/11/4,10:14:00,8355.68,8355.68,8355.68,8355.68,275000000
2010/11/4,10:15:00,8355.13,8355.13,8355.13,8355.13,286000000
2010/11/4,10:16:00,8353.50,8353.50,8353.50,8353.50,321000000
2010/11/4,10:17:00,8351.21,8351.21,8351.21,8351.21,288000000
2010/11/4,10:18:00,8350.47,8350.47,8350.47,8350.47,267000000
2010/11/4,10:19:00,8348.66,8348.66,8348.66,8348.66,349000000
2010/11/4,10:20:00,8348.73,8348.73,8348.73,8348.73,469000000
2010/11/4,10:21:00,8349.39,8349.39,8349.39,8349.39,412000000
2010/11/4,10:22:00,8352.37,8352.37,8352.37,8352.37,377000000
2010/11/4,10:23:00,8353.50,8353.50,8353.50,8353.50,326000000
2010/11/4,10:24:00,8351.04,8351.04,8351.04,8351.04,246000000
2010/11/4,10:25:00,8351.86,8351.86,8351.86,8351.86,237000000
2010/11/4,10:26:00,8351.23,8351.23,8351.23,8351.23,256000000
2010/11/4,10:27:00,8349.75,8349.75,8349.75,8349.75,243000000
2010/11/4,10:28:00,8352.16,8352.16,8352.16,8352.16,240000000
2010/11/4,10:29:00,8350.15,8350.15,8350.15,8350.15,265000000
2010/11/4,10:30:00,8355.37,8355.37,8355.37,8355.37,290000000
2010/11/4,10:31:00,8351.79,8351.79,8351.79,8351.79,286000000
2010/11/4,10:32:00,8352.98,8352.98,8352.98,8352.98,282000000
2010/11/4,10:33:00,8351.77,8351.77,8351.77,8351.77,262000000
2010/11/4,10:34:00,8351.32,8351.32,8351.32,8351.32,289000000
2010/11/4,10:35:00,8350.20,8350.20,8350.20,8350.20,230000000
2010/11/4,10:36:00,8349.72,8349.72,8349.72,8349.72,218000000
2010/11/4,10:37:00,8349.29,8349.29,8349.29,8349.29,262000000
2010/11/4,10:38:00,8348.18,8348.18,8348.18,8348.18,274000000
2010/11/4,10:39:00,8346.69,8346.69,8346.69,8346.69,274000000
2010/11/4,10:40:00,8345.34,8345.34,8345.34,8345.34,269000000
2010/11/4,10:41:00,8343.89,8343.89,8343.89,8343.89,333000000
2010/11/4,10:42:00,8343.53,8343.53,8343.53,8343.53,344000000
2010/11/4,10:43:00,8342.46,8342.46,8342.46,8342.46,343000000
2010/11/4,10:44:00,8339.70,8339.70,8339.70,8339.70,317000000
2010/11/4,10:45:00,8338.07,8338.07,8338.07,8338.07,296000000
2010/11/4,10:46:00,8340.79,8340.79,8340.79,8340.79,258000000
2010/11/4,10:47:00,8343.65,8343.65,8343.65,8343.65,293000000
2010/11/4,10:48:00,8340.55,8340.55,8340.55,8340.55,294000000
2010/11/4,10:49:00,8345.29,8345.29,8345.29,8345.29,240000000
2010/11/4,10:50:00,8348.47,8348.47,8348.47,8348.47,300000000
2010/11/4,10:51:00,8354.61,8354.61,8354.61,8354.61,661000000
2010/11/4,10:52:00,8358.82,8358.82,8358.82,8358.82,370000000
2010/11/4,10:53:00,8355.67,8355.67,8355.67,8355.67,294000000
2010/11/4,10:54:00,8354.75,8354.75,8354.75,8354.75,282000000
2010/11/4,10:55:00,8354.68,8354.68,8354.68,8354.68,221000000
2010/11/4,10:56:00,8350.99,8350.99,8350.99,8350.99,223000000
2010/11/4,10:57:00,8353.81,8353.81,8353.81,8353.81,231000000
2010/11/4,10:58:00,8351.08,8351.08,8351.08,8351.08,319000000
2010/11/4,10:59:00,8352.00,8352.00,8352.00,8352.00,259000000
2010/11/4,11:00:00,8350.79,8350.79,8350.79,8350.79,270000000
2010/11/4,11:01:00,8349.83,8349.83,8349.83,8349.83,264000000
2010/11/4,11:02:00,8349.93,8349.93,8349.93,8349.93,276000000
2010/11/4,11:03:00,8350.08,8350.08,8350.08,8350.08,262000000
2010/11/4,11:04:00,8348.89,8348.89,8348.89,8348.89,235000000
2010/11/4,11:05:00,8350.40,8350.40,8350.40,8350.40,235000000
2010/11/4,11:06:00,8350.99,8350.99,8350.99,8350.99,249000000
2010/11/4,11:07:00,8353.35,8353.35,8353.35,8353.35,273000000
2010/11/4,11:08:00,8354.82,8354.82,8354.82,8354.82,444000000
2010/11/4,11:09:00,8356.16,8356.16,8356.16,8356.16,301000000
2010/11/4,11:10:00,8355.87,8355.87,8355.87,8355.87,319000000
2010/11/4,11:11:00,8356.73,8356.73,8356.73,8356.73,298000000
2010/11/4,11:12:00,8357.39,8357.39,8357.39,8357.39,348000000
2010/11/4,11:13:00,8357.74,8357.74,8357.74,8357.74,223000000
2010/11/4,11:14:00,8356.87,8356.87,8356.87,8356.87,233000000
2010/11/4,11:15:00,8356.95,8356.95,8356.95,8356.95,235000000
2010/11/4,11:16:00,8356.07,8356.07,8356.07,8356.07,257000000
2010/11/4,11:17:00,8356.22,8356.22,8356.22,8356.22,219000000
2010/11/4,11:18:00,8356.37,8356.37,8356.37,8356.37,218000000
2010/11/4,11:19:00,8355.07,8355.07,8355.07,8355.07,235000000
2010/11/4,11:20:00,8354.29,8354.29,8354.29,8354.29,229000000
2010/11/4,11:21:00,8352.66,8352.66,8352.66,8352.66,218000000
2010/11/4,11:22:00,8352.34,8352.34,8352.34,8352.34,218000000
2010/11/4,11:23:00,8350.82,8350.82,8350.82,8350.82,216000000
2010/11/4,11:24:00,8349.69,8349.69,8349.69,8349.69,197000000
2010/11/4,11:25:00,8349.50,8349.50,8349.50,8349.50,217000000
2010/11/4,11:26:00,8351.05,8351.05,8351.05,8351.05,223000000
2010/11/4,11:27:00,8350.99,8350.99,8350.99,8350.99,199000000
2010/11/4,11:28:00,8348.62,8348.62,8348.62,8348.62,176000000
2010/11/4,11:29:00,8350.41,8350.41,8350.41,8350.41,173000000
2010/11/4,11:30:00,8348.28,8348.28,8348.28,8348.28,186000000
2010/11/4,11:31:00,8347.50,8347.50,8347.50,8347.50,155000000
2010/11/4,11:32:00,8346.98,8346.98,8346.98,8346.98,151000000
2010/11/4,11:33:00,8348.76,8348.76,8348.76,8348.76,196000000
2010/11/4,11:34:00,8347.53,8347.53,8347.53,8347.53,206000000
2010/11/4,11:35:00,8346.64,8346.64,8346.64,8346.64,211000000
2010/11/4,11:36:00,8347.97,8347.97,8347.97,8347.97,190000000
2010/11/4,11:37:00,8347.90,8347.90,8347.90,8347.90,261000000
2010/11/4,11:38:00,8347.84,8347.84,8347.84,8347.84,218000000
2010/11/4,11:39:00,8347.91,8347.91,8347.91,8347.91,204000000
2010/11/4,11:40:00,8346.90,8346.90,8346.90,8346.90,246000000
2010/11/4,11:41:00,8347.21,8347.21,8347.21,8347.21,234000000
2010/11/4,11:42:00,8348.04,8348.04,8348.04,8348.04,291000000
2010/11/4,11:43:00,8347.32,8347.32,8347.32,8347.32,208000000
2010/11/4,11:44:00,8348.11,8348.11,8348.11,8348.11,217000000
2010/11/4,11:45:00,8346.85,8346.85,8346.85,8346.85,213000000
2010/11/4,11:46:00,8346.16,8346.16,8346.16,8346.16,225000000
2010/11/4,11:47:00,8347.62,8347.62,8347.62,8347.62,268000000
2010/11/4,11:48:00,8346.94,8346.94,8346.94,8346.94,353000000
2010/11/4,11:49:00,8351.20,8351.20,8351.20,8351.20,376000000
2010/11/4,11:50:00,8351.23,8351.23,8351.23,8351.23,319000000
2010/11/4,11:51:00,8351.88,8351.88,8351.88,8351.88,268000000
2010/11/4,11:52:00,8351.51,8351.51,8351.51,8351.51,317000000
2010/11/4,11:53:00,8353.89,8353.89,8353.89,8353.89,299000000
2010/11/4,11:54:00,8352.27,8352.27,8352.27,8352.27,242000000
2010/11/4,11:55:00,8352.87,8352.87,8352.87,8352.87,299000000
2010/11/4,11:56:00,8352.75,8352.75,8352.75,8352.75,315000000
2010/11/4,11:57:00,8351.72,8351.72,8351.72,8351.72,277000000
2010/11/4,11:58:00,8353.17,8353.17,8353.17,8353.17,268000000
2010/11/4,11:59:00,8354.17,8354.17,8354.17,8354.17,304000000
2010/11/4,12:00:00,8354.38,8354.38,8354.38,8354.38,246000000
2010/11/4,12:01:00,8356.39,8356.39,8356.39,8356.39,419000000
2010/11/4,12:02:00,8356.23,8356.23,8356.23,8356.23,321000000
2010/11/4,12:03:00,8358.04,8358.04,8358.04,8358.04,362000000
2010/11/4,12:04:00,8357.77,8357.77,8357.77,8357.77,539000000
2010/11/4,12:05:00,8362.06,8362.06,8362.06,8362.06,418000000
2010/11/4,12:06:00,8360.70,8360.70,8360.70,8360.70,290000000
2010/11/4,12:07:00,8365.34,8365.34,8365.34,8365.34,389000000
2010/11/4,12:08:00,8361.59,8361.59,8361.59,8361.59,318000000
2010/11/4,12:09:00,8359.96,8359.96,8359.96,8359.96,253000000
2010/11/4,12:10:00,8360.04,8360.04,8360.04,8360.04,269000000
2010/11/4,12:11:00,8357.58,8357.58,8357.58,8357.58,297000000
2010/11/4,12:12:00,8360.33,8360.33,8360.33,8360.33,328000000
2010/11/4,12:13:00,8357.52,8357.52,8357.52,8357.52,266000000
2010/11/4,12:14:00,8356.88,8356.88,8356.88,8356.88,227000000
2010/11/4,12:15:00,8355.62,8355.62,8355.62,8355.62,207000000
2010/11/4,12:16:00,8355.70,8355.70,8355.70,8355.70,212000000
2010/11/4,12:17:00,8354.49,8354.49,8354.49,8354.49,211000000
2010/11/4,12:18:00,8352.40,8352.40,8352.40,8352.40,225000000
2010/11/4,12:19:00,8351.84,8351.84,8351.84,8351.84,210000000
2010/11/4,12:20:00,8350.96,8350.96,8350.96,8350.96,198000000
2010/11/4,12:21:00,8353.60,8353.60,8353.60,8353.60,224000000
2010/11/4,12:22:00,8351.32,8351.32,8351.32,8351.32,268000000
2010/11/4,12:23:00,8352.98,8352.98,8352.98,8352.98,256000000
2010/11/4,12:24:00,8355.55,8355.55,8355.55,8355.55,260000000
2010/11/4,12:25:00,8355.22,8355.22,8355.22,8355.22,298000000
2010/11/4,12:26:00,8356.15,8356.15,8356.15,8356.15,246000000
2010/11/4,12:27:00,8356.49,8356.49,8356.49,8356.49,231000000
2010/11/4,12:28:00,8355.27,8355.27,8355.27,8355.27,206000000
2010/11/4,12:29:00,8355.07,8355.07,8355.07,8355.07,240000000
2010/11/4,12:30:00,8353.19,8353.19,8353.19,8353.19,212000000
2010/11/4,12:31:00,8354.08,8354.08,8354.08,8354.08,206000000
2010/11/4,12:32:00,8355.72,8355.72,8355.72,8355.72,216000000
2010/11/4,12:33:00,8352.97,8352.97,8352.97,8352.97,281000000
2010/11/4,12:34:00,8353.92,8353.92,8353.92,8353.92,324000000
2010/11/4,12:35:00,8351.47,8351.47,8351.47,8351.47,254000000
2010/11/4,12:36:00,8353.13,8353.13,8353.13,8353.13,250000000
2010/11/4,12:37:00,8352.16,8352.16,8352.16,8352.16,254000000
2010/11/4,12:38:00,8353.59,8353.59,8353.59,8353.59,250000000
2010/11/4,12:39:00,8350.79,8350.79,8350.79,8350.79,268000000
2010/11/4,12:40:00,8349.93,8349.93,8349.93,8349.93,252000000
2010/11/4,12:41:00,8350.64,8350.64,8350.64,8350.64,244000000
2010/11/4,12:42:00,8350.86,8350.86,8350.86,8350.86,310000000
2010/11/4,12:43:00,8351.04,8351.04,8351.04,8351.04,266000000
2010/11/4,12:44:00,8352.83,8352.83,8352.83,8352.83,227000000
2010/11/4,12:45:00,8351.42,8351.42,8351.42,8351.42,256000000
2010/11/4,12:46:00,8353.45,8353.45,8353.45,8353.45,250000000
2010/11/4,12:47:00,8352.63,8352.63,8352.63,8352.63,261000000
2010/11/4,12:48:00,8351.09,8351.09,8351.09,8351.09,243000000
2010/11/4,12:49:00,8350.69,8350.69,8350.69,8350.69,278000000
2010/11/4,12:50:00,8349.59,8349.59,8349.59,8349.59,268000000
2010/11/4,12:51:00,8348.28,8348.28,8348.28,8348.28,295000000
2010/11/4,12:52:00,8347.22,8347.22,8347.22,8347.22,339000000
2010/11/4,12:53:00,8346.94,8346.94,8346.94,8346.94,255000000
2010/11/4,12:54:00,8347.40,8347.40,8347.40,8347.40,295000000
2010/11/4,12:55:00,8345.91,8345.91,8345.91,8345.91,256000000
2010/11/4,12:56:00,8347.16,8347.16,8347.16,8347.16,287000000
2010/11/4,12:57:00,8346.67,8346.67,8346.67,8346.67,230000000
2010/11/4,12:58:00,8346.64,8346.64,8346.64,8346.64,263000000
2010/11/4,12:59:00,8347.56,8347.56,8347.56,8347.56,262000000
2010/11/4,13:00:00,8346.96,8346.96,8346.96,8346.96,227000000
2010/11/4,13:01:00,8346.88,8346.88,8346.88,8346.88,294000000
2010/11/4,13:02:00,8348.53,8348.53,8348.53,8348.53,217000000
2010/11/4,13:03:00,8350.06,8350.06,8350.06,8350.06,287000000
2010/11/4,13:04:00,8351.05,8351.05,8351.05,8351.05,242000000
2010/11/4,13:05:00,8352.19,8352.19,8352.19,8352.19,349000000
2010/11/4,13:06:00,8353.03,8353.03,8353.03,8353.03,288000000
2010/11/4,13:07:00,8355.96,8355.96,8355.96,8355.96,273000000
2010/11/4,13:08:00,8355.50,8355.50,8355.50,8355.50,276000000
2010/11/4,13:09:00,8356.38,8356.38,8356.38,8356.38,342000000
2010/11/4,13:10:00,8355.78,8355.78,8355.78,8355.78,370000000
2010/11/4,13:11:00,8354.46,8354.46,8354.46,8354.46,282000000
2010/11/4,13:12:00,8354.46,8354.46,8354.46,8354.46,352000000
2010/11/4,13:13:00,8355.29,8355.29,8355.29,8355.29,391000000
2010/11/4,13:14:00,8355.43,8355.43,8355.43,8355.43,387000000
2010/11/4,13:15:00,8353.07,8353.07,8353.07,8353.07,395000000
2010/11/4,13:16:00,8350.35,8350.35,8350.35,8350.35,358000000
2010/11/4,13:17:00,8349.71,8349.71,8349.71,8349.71,341000000
2010/11/4,13:18:00,8349.63,8349.63,8349.63,8349.63,381000000
2010/11/4,13:19:00,8349.63,8349.63,8349.63,8349.63,369000000
2010/11/4,13:20:00,8348.18,8348.18,8348.18,8348.18,398000000
2010/11/4,13:21:00,8352.21,8352.21,8352.21,8352.21,432000000
2010/11/4,13:22:00,8350.28,8350.28,8350.28,8350.28,464000000
2010/11/4,13:23:00,8351.53,8351.53,8351.53,8351.53,510000000
2010/11/4,13:24:00,8351.54,8351.54,8351.54,8351.54,555000000
2010/11/4,13:25:00,8350.25,8350.25,8350.25,8350.25,611000000
2010/11/4,13:26:00,8350.24,8350.24,8350.24,8350.24,0
2010/11/4,13:27:00,8350.24,8350.24,8350.24,8350.24,0
2010/11/4,13:28:00,8350.24,8350.24,8350.24,8350.24,0
2010/11/4,13:29:00,8350.24,8350.24,8350.24,8350.24,0
2010/11/4,13:30:00,8357.85,8357.85,8357.85,8357.85,458032640
2010/11/5,09:01:00,8444.81,8444.81,8444.81,8444.81,1197032448
2010/11/5,09:02:00,8448.63,8448.63,8448.63,8448.63,1600999936
2010/11/5,09:03:00,8444.76,8444.76,8444.76,8444.76,1628999936
2010/11/5,09:04:00,8447.48,8447.48,8447.48,8447.48,1370000000
2010/11/5,09:05:00,8448.23,8448.23,8448.23,8448.23,1235000064
2010/11/5,09:06:00,8447.93,8447.93,8447.93,8447.93,1308999936
2010/11/5,09:07:00,8450.67,8450.67,8450.67,8450.67,1252000000
2010/11/5,09:08:00,8450.19,8450.19,8450.19,8450.19,1164999936
2010/11/5,09:09:00,8450.85,8450.85,8450.85,8450.85,1254000000
2010/11/5,09:10:00,8451.11,8451.11,8451.11,8451.11,1271000064
2010/11/5,09:11:00,8449.05,8449.05,8449.05,8449.05,1191000064
2010/11/5,09:12:00,8447.19,8447.19,8447.19,8447.19,1053000000
2010/11/5,09:13:00,8445.20,8445.20,8445.20,8445.20,963000000
2010/11/5,09:14:00,8440.56,8440.56,8440.56,8440.56,1062000000
2010/11/5,09:15:00,8438.29,8438.29,8438.29,8438.29,925000000
2010/11/5,09:16:00,8439.24,8439.24,8439.24,8439.24,1142000000
2010/11/5,09:17:00,8440.89,8440.89,8440.89,8440.89,1123000064
2010/11/5,09:18:00,8442.11,8442.11,8442.11,8442.11,1084000000
2010/11/5,09:19:00,8443.23,8443.23,8443.23,8443.23,943000000
2010/11/5,09:20:00,8444.11,8444.11,8444.11,8444.11,1142000000
2010/11/5,09:21:00,8444.08,8444.08,8444.08,8444.08,1548000000
2010/11/5,09:22:00,8441.42,8441.42,8441.42,8441.42,937000000
2010/11/5,09:23:00,8439.96,8439.96,8439.96,8439.96,792000000
2010/11/5,09:24:00,8440.67,8440.67,8440.67,8440.67,894000000
2010/11/5,09:25:00,8435.97,8435.97,8435.97,8435.97,829000000
2010/11/5,09:26:00,8434.85,8434.85,8434.85,8434.85,807000000
2010/11/5,09:27:00,8430.50,8430.50,8430.50,8430.50,734000000
2010/11/5,09:28:00,8427.72,8427.72,8427.72,8427.72,738000000
2010/11/5,09:29:00,8427.05,8427.05,8427.05,8427.05,852000000
2010/11/5,09:30:00,8420.65,8420.65,8420.65,8420.65,783000000
2010/11/5,09:31:00,8423.90,8423.90,8423.90,8423.90,724000000
2010/11/5,09:32:00,8424.02,8424.02,8424.02,8424.02,659000000
2010/11/5,09:33:00,8426.77,8426.77,8426.77,8426.77,707000000
2010/11/5,09:34:00,8430.50,8430.50,8430.50,8430.50,747000000
2010/11/5,09:35:00,8428.86,8428.86,8428.86,8428.86,687000000
2010/11/5,09:36:00,8429.08,8429.08,8429.08,8429.08,682000000
2010/11/5,09:37:00,8433.27,8433.27,8433.27,8433.27,725000000
2010/11/5,09:38:00,8438.65,8438.65,8438.65,8438.65,949000000
2010/11/5,09:39:00,8442.62,8442.62,8442.62,8442.62,868000000
2010/11/5,09:40:00,8443.80,8443.80,8443.80,8443.80,764000000
2010/11/5,09:41:00,8445.09,8445.09,8445.09,8445.09,710000000
2010/11/5,09:42:00,8448.74,8448.74,8448.74,8448.74,626000000
2010/11/5,09:43:00,8444.24,8444.24,8444.24,8444.24,587000000
2010/11/5,09:44:00,8444.94,8444.94,8444.94,8444.94,889000000
2010/11/5,09:45:00,8442.39,8442.39,8442.39,8442.39,1342000000
2010/11/5,09:46:00,8441.80,8441.80,8441.80,8441.80,827000000
2010/11/5,09:47:00,8440.25,8440.25,8440.25,8440.25,620000000
2010/11/5,09:48:00,8438.91,8438.91,8438.91,8438.91,510000000
2010/11/5,09:49:00,8438.49,8438.49,8438.49,8438.49,553000000
2010/11/5,09:50:00,8439.16,8439.16,8439.16,8439.16,536000000
2010/11/5,09:51:00,8437.92,8437.92,8437.92,8437.92,491000000
2010/11/5,09:52:00,8435.95,8435.95,8435.95,8435.95,539000000
2010/11/5,09:53:00,8433.89,8433.89,8433.89,8433.89,526000000
2010/11/5,09:54:00,8431.67,8431.67,8431.67,8431.67,662000000
2010/11/5,09:55:00,8430.83,8430.83,8430.83,8430.83,579000000
2010/11/5,09:56:00,8431.34,8431.34,8431.34,8431.34,557000000
2010/11/5,09:57:00,8432.74,8432.74,8432.74,8432.74,587000000
2010/11/5,09:58:00,8433.06,8433.06,8433.06,8433.06,579000000
2010/11/5,09:59:00,8430.48,8430.48,8430.48,8430.48,562000000
2010/11/5,10:00:00,8430.30,8430.30,8430.30,8430.30,637000000
2010/11/5,10:01:00,8433.36,8433.36,8433.36,8433.36,540000000
2010/11/5,10:02:00,8433.67,8433.67,8433.67,8433.67,423000000
2010/11/5,10:03:00,8435.88,8435.88,8435.88,8435.88,547000000
2010/11/5,10:04:00,8435.69,8435.69,8435.69,8435.69,562000000
2010/11/5,10:05:00,8435.00,8435.00,8435.00,8435.00,505000000
2010/11/5,10:06:00,8436.98,8436.98,8436.98,8436.98,537000000
2010/11/5,10:07:00,8437.33,8437.33,8437.33,8437.33,481000000
2010/11/5,10:08:00,8438.49,8438.49,8438.49,8438.49,488000000
2010/11/5,10:09:00,8437.84,8437.84,8437.84,8437.84,554000000
2010/11/5,10:10:00,8438.11,8438.11,8438.11,8438.11,598000000
2010/11/5,10:11:00,8437.62,8437.62,8437.62,8437.62,605000000
2010/11/5,10:12:00,8437.46,8437.46,8437.46,8437.46,503000000
2010/11/5,10:13:00,8438.49,8438.49,8438.49,8438.49,633000000
2010/11/5,10:14:00,8439.14,8439.14,8439.14,8439.14,611000000
2010/11/5,10:15:00,8439.57,8439.57,8439.57,8439.57,620000000
2010/11/5,10:16:00,8440.67,8440.67,8440.67,8440.67,582000000
2010/11/5,10:17:00,8440.51,8440.51,8440.51,8440.51,498000000
2010/11/5,10:18:00,8442.21,8442.21,8442.21,8442.21,498000000
2010/11/5,10:19:00,8443.08,8443.08,8443.08,8443.08,607000000
2010/11/5,10:20:00,8445.61,8445.61,8445.61,8445.61,428000000
2010/11/5,10:21:00,8443.54,8443.54,8443.54,8443.54,475000000
2010/11/5,10:22:00,8446.39,8446.39,8446.39,8446.39,450000000
2010/11/5,10:23:00,8445.73,8445.73,8445.73,8445.73,416000000
2010/11/5,10:24:00,8444.61,8444.61,8444.61,8444.61,559000000
2010/11/5,10:25:00,8446.84,8446.84,8446.84,8446.84,450000000
2010/11/5,10:26:00,8445.45,8445.45,8445.45,8445.45,573000000
2010/11/5,10:27:00,8446.70,8446.70,8446.70,8446.70,489000000
2010/11/5,10:28:00,8446.42,8446.42,8446.42,8446.42,677000000
2010/11/5,10:29:00,8446.93,8446.93,8446.93,8446.93,502000000
2010/11/5,10:30:00,8447.26,8447.26,8447.26,8447.26,555000000
2010/11/5,10:31:00,8448.11,8448.11,8448.11,8448.11,685000000
2010/11/5,10:32:00,8446.99,8446.99,8446.99,8446.99,616000000
2010/11/5,10:33:00,8445.44,8445.44,8445.44,8445.44,594000000
2010/11/5,10:34:00,8443.00,8443.00,8443.00,8443.00,716000000
2010/11/5,10:35:00,8441.58,8441.58,8441.58,8441.58,741000000
2010/11/5,10:36:00,8441.92,8441.92,8441.92,8441.92,759000000
2010/11/5,10:37:00,8442.38,8442.38,8442.38,8442.38,547000000
2010/11/5,10:38:00,8442.64,8442.64,8442.64,8442.64,428000000
2010/11/5,10:39:00,8442.13,8442.13,8442.13,8442.13,464000000
2010/11/5,10:40:00,8443.02,8443.02,8443.02,8443.02,454000000
2010/11/5,10:41:00,8441.63,8441.63,8441.63,8441.63,535000000
2010/11/5,10:42:00,8444.89,8444.89,8444.89,8444.89,359000000
2010/11/5,10:43:00,8441.33,8441.33,8441.33,8441.33,394000000
2010/11/5,10:44:00,8440.55,8440.55,8440.55,8440.55,440000000
2010/11/5,10:45:00,8442.34,8442.34,8442.34,8442.34,419000000
2010/11/5,10:46:00,8439.87,8439.87,8439.87,8439.87,523000000
2010/11/5,10:47:00,8439.86,8439.86,8439.86,8439.86,411000000
2010/11/5,10:48:00,8437.98,8437.98,8437.98,8437.98,425000000
2010/11/5,10:49:00,8440.73,8440.73,8440.73,8440.73,437000000
2010/11/5,10:50:00,8439.68,8439.68,8439.68,8439.68,396000000
2010/11/5,10:51:00,8438.31,8438.31,8438.31,8438.31,422000000
2010/11/5,10:52:00,8437.53,8437.53,8437.53,8437.53,359000000
2010/11/5,10:53:00,8437.16,8437.16,8437.16,8437.16,327000000
2010/11/5,10:54:00,8436.48,8436.48,8436.48,8436.48,406000000
2010/11/5,10:55:00,8434.98,8434.98,8434.98,8434.98,392000000
2010/11/5,10:56:00,8435.16,8435.16,8435.16,8435.16,447000000
2010/11/5,10:57:00,8435.72,8435.72,8435.72,8435.72,400000000
2010/11/5,10:58:00,8436.07,8436.07,8436.07,8436.07,463000000
2010/11/5,10:59:00,8434.68,8434.68,8434.68,8434.68,498000000
2010/11/5,11:00:00,8433.29,8433.29,8433.29,8433.29,624000000
2010/11/5,11:01:00,8431.80,8431.80,8431.80,8431.80,502000000
2010/11/5,11:02:00,8432.53,8432.53,8432.53,8432.53,547000000
2010/11/5,11:03:00,8431.32,8431.32,8431.32,8431.32,410000000
2010/11/5,11:04:00,8431.69,8431.69,8431.69,8431.69,474000000
2010/11/5,11:05:00,8430.42,8430.42,8430.42,8430.42,446000000
2010/11/5,11:06:00,8430.61,8430.61,8430.61,8430.61,414000000
2010/11/5,11:07:00,8431.42,8431.42,8431.42,8431.42,363000000
2010/11/5,11:08:00,8432.17,8432.17,8432.17,8432.17,405000000
2010/11/5,11:09:00,8432.97,8432.97,8432.97,8432.97,379000000
2010/11/5,11:10:00,8434.08,8434.08,8434.08,8434.08,430000000
2010/11/5,11:11:00,8435.46,8435.46,8435.46,8435.46,388000000
2010/11/5,11:12:00,8436.91,8436.91,8436.91,8436.91,365000000
2010/11/5,11:13:00,8439.19,8439.19,8439.19,8439.19,493000000
2010/11/5,11:14:00,8436.73,8436.73,8436.73,8436.73,450000000
2010/11/5,11:15:00,8434.68,8434.68,8434.68,8434.68,418000000
2010/11/5,11:16:00,8435.57,8435.57,8435.57,8435.57,449000000
2010/11/5,11:17:00,8434.23,8434.23,8434.23,8434.23,439000000
2010/11/5,11:18:00,8433.08,8433.08,8433.08,8433.08,373000000
2010/11/5,11:19:00,8434.62,8434.62,8434.62,8434.62,386000000
2010/11/5,11:20:00,8431.91,8431.91,8431.91,8431.91,380000000
2010/11/5,11:21:00,8433.61,8433.61,8433.61,8433.61,360000000
2010/11/5,11:22:00,8434.01,8434.01,8434.01,8434.01,325000000
2010/11/5,11:23:00,8433.29,8433.29,8433.29,8433.29,472000000
2010/11/5,11:24:00,8435.01,8435.01,8435.01,8435.01,442000000
2010/11/5,11:25:00,8435.05,8435.05,8435.05,8435.05,390000000
2010/11/5,11:26:00,8439.13,8439.13,8439.13,8439.13,546000000
2010/11/5,11:27:00,8443.03,8443.03,8443.03,8443.03,667000000
2010/11/5,11:28:00,8441.78,8441.78,8441.78,8441.78,700000000
2010/11/5,11:29:00,8444.19,8444.19,8444.19,8444.19,464000000
2010/11/5,11:30:00,8443.25,8443.25,8443.25,8443.25,456000000
2010/11/5,11:31:00,8444.03,8444.03,8444.03,8444.03,422000000
2010/11/5,11:32:00,8443.36,8443.36,8443.36,8443.36,473000000
2010/11/5,11:33:00,8444.58,8444.58,8444.58,8444.58,475000000
2010/11/5,11:34:00,8442.78,8442.78,8442.78,8442.78,435000000
2010/11/5,11:35:00,8442.61,8442.61,8442.61,8442.61,356000000
2010/11/5,11:36:00,8441.57,8441.57,8441.57,8441.57,520000000
2010/11/5,11:37:00,8444.40,8444.40,8444.40,8444.40,441000000
2010/11/5,11:38:00,8442.95,8442.95,8442.95,8442.95,451000000
2010/11/5,11:39:00,8442.20,8442.20,8442.20,8442.20,365000000
2010/11/5,11:40:00,8440.90,8440.90,8440.90,8440.90,472000000
2010/11/5,11:41:00,8440.58,8440.58,8440.58,8440.58,454000000
2010/11/5,11:42:00,8441.13,8441.13,8441.13,8441.13,442000000
2010/11/5,11:43:00,8440.29,8440.29,8440.29,8440.29,447000000
2010/11/5,11:44:00,8439.86,8439.86,8439.86,8439.86,369000000
2010/11/5,11:45:00,8438.87,8438.87,8438.87,8438.87,303000000
2010/11/5,11:46:00,8436.57,8436.57,8436.57,8436.57,447000000
2010/11/5,11:47:00,8435.74,8435.74,8435.74,8435.74,364000000
2010/11/5,11:48:00,8435.21,8435.21,8435.21,8435.21,398000000
2010/11/5,11:49:00,8436.40,8436.40,8436.40,8436.40,376000000
2010/11/5,11:50:00,8435.88,8435.88,8435.88,8435.88,336000000
2010/11/5,11:51:00,8437.31,8437.31,8437.31,8437.31,331000000
2010/11/5,11:52:00,8435.10,8435.10,8435.10,8435.10,292000000
2010/11/5,11:53:00,8436.74,8436.74,8436.74,8436.74,332000000
2010/11/5,11:54:00,8435.43,8435.43,8435.43,8435.43,300000000
2010/11/5,11:55:00,8433.41,8433.41,8433.41,8433.41,264000000
2010/11/5,11:56:00,8433.03,8433.03,8433.03,8433.03,336000000
2010/11/5,11:57:00,8433.74,8433.74,8433.74,8433.74,351000000
2010/11/5,11:58:00,8432.57,8432.57,8432.57,8432.57,329000000
2010/11/5,11:59:00,8433.07,8433.07,8433.07,8433.07,285000000
2010/11/5,12:00:00,8431.67,8431.67,8431.67,8431.67,337000000
2010/11/5,12:01:00,8431.82,8431.82,8431.82,8431.82,316000000
2010/11/5,12:02:00,8430.83,8430.83,8430.83,8430.83,266000000
2010/11/5,12:03:00,8433.55,8433.55,8433.55,8433.55,314000000
2010/11/5,12:04:00,8433.71,8433.71,8433.71,8433.71,306000000
2010/11/5,12:05:00,8434.85,8434.85,8434.85,8434.85,324000000
2010/11/5,12:06:00,8434.72,8434.72,8434.72,8434.72,332000000
2010/11/5,12:07:00,8436.85,8436.85,8436.85,8436.85,338000000
2010/11/5,12:08:00,8435.95,8435.95,8435.95,8435.95,315000000
2010/11/5,12:09:00,8436.48,8436.48,8436.48,8436.48,305000000
2010/11/5,12:10:00,8437.73,8437.73,8437.73,8437.73,354000000
2010/11/5,12:11:00,8440.14,8440.14,8440.14,8440.14,353000000
2010/11/5,12:12:00,8439.30,8439.30,8439.30,8439.30,394000000
2010/11/5,12:13:00,8438.75,8438.75,8438.75,8438.75,353000000
2010/11/5,12:14:00,8439.67,8439.67,8439.67,8439.67,429000000
2010/11/5,12:15:00,8439.73,8439.73,8439.73,8439.73,331000000
2010/11/5,12:16:00,8439.54,8439.54,8439.54,8439.54,463000000
2010/11/5,12:17:00,8438.51,8438.51,8438.51,8438.51,345000000
2010/11/5,12:18:00,8437.97,8437.97,8437.97,8437.97,297000000
2010/11/5,12:19:00,8437.78,8437.78,8437.78,8437.78,270000000
2010/11/5,12:20:00,8438.06,8438.06,8438.06,8438.06,313000000
2010/11/5,12:21:00,8437.28,8437.28,8437.28,8437.28,381000000
2010/11/5,12:22:00,8436.29,8436.29,8436.29,8436.29,277000000
2010/11/5,12:23:00,8438.25,8438.25,8438.25,8438.25,331000000
2010/11/5,12:24:00,8437.85,8437.85,8437.85,8437.85,363000000
2010/11/5,12:25:00,8435.40,8435.40,8435.40,8435.40,352000000
2010/11/5,12:26:00,8437.15,8437.15,8437.15,8437.15,381000000
2010/11/5,12:27:00,8437.45,8437.45,8437.45,8437.45,338000000
2010/11/5,12:28:00,8435.73,8435.73,8435.73,8435.73,353000000
2010/11/5,12:29:00,8437.08,8437.08,8437.08,8437.08,338000000
2010/11/5,12:30:00,8437.68,8437.68,8437.68,8437.68,320000000
2010/11/5,12:31:00,8435.96,8435.96,8435.96,8435.96,361000000
2010/11/5,12:32:00,8437.32,8437.32,8437.32,8437.32,309000000
2010/11/5,12:33:00,8436.69,8436.69,8436.69,8436.69,322000000
2010/11/5,12:34:00,8436.80,8436.80,8436.80,8436.80,267000000
2010/11/5,12:35:00,8435.80,8435.80,8435.80,8435.80,317000000
2010/11/5,12:36:00,8434.72,8434.72,8434.72,8434.72,337000000
2010/11/5,12:37:00,8434.66,8434.66,8434.66,8434.66,284000000
2010/11/5,12:38:00,8435.05,8435.05,8435.05,8435.05,371000000
2010/11/5,12:39:00,8435.43,8435.43,8435.43,8435.43,268000000
2010/11/5,12:40:00,8436.15,8436.15,8436.15,8436.15,293000000
2010/11/5,12:41:00,8434.86,8434.86,8434.86,8434.86,281000000
2010/11/5,12:42:00,8435.69,8435.69,8435.69,8435.69,220000000
2010/11/5,12:43:00,8434.49,8434.49,8434.49,8434.49,270000000
2010/11/5,12:44:00,8435.43,8435.43,8435.43,8435.43,309000000
2010/11/5,12:45:00,8434.82,8434.82,8434.82,8434.82,292000000
2010/11/5,12:46:00,8436.20,8436.20,8436.20,8436.20,375000000
2010/11/5,12:47:00,8437.42,8437.42,8437.42,8437.42,359000000
2010/11/5,12:48:00,8438.06,8438.06,8438.06,8438.06,359000000
2010/11/5,12:49:00,8441.34,8441.34,8441.34,8441.34,462000000
2010/11/5,12:50:00,8447.03,8447.03,8447.03,8447.03,683000000
2010/11/5,12:51:00,8451.48,8451.48,8451.48,8451.48,953000000
2010/11/5,12:52:00,8455.98,8455.98,8455.98,8455.98,741000000
2010/11/5,12:53:00,8457.06,8457.06,8457.06,8457.06,646000000
2010/11/5,12:54:00,8458.02,8458.02,8458.02,8458.02,430000000
2010/11/5,12:55:00,8457.40,8457.40,8457.40,8457.40,503000000
2010/11/5,12:56:00,8454.96,8454.96,8454.96,8454.96,419000000
2010/11/5,12:57:00,8455.02,8455.02,8455.02,8455.02,440000000
2010/11/5,12:58:00,8455.18,8455.18,8455.18,8455.18,409000000
2010/11/5,12:59:00,8454.12,8454.12,8454.12,8454.12,391000000
2010/11/5,13:00:00,8453.36,8453.36,8453.36,8453.36,419000000
2010/11/5,13:01:00,8458.47,8458.47,8458.47,8458.47,468000000
2010/11/5,13:02:00,8456.75,8456.75,8456.75,8456.75,405000000
2010/11/5,13:03:00,8454.92,8454.92,8454.92,8454.92,354000000
2010/11/5,13:04:00,8453.33,8453.33,8453.33,8453.33,363000000
2010/11/5,13:05:00,8452.00,8452.00,8452.00,8452.00,456000000
2010/11/5,13:06:00,8449.90,8449.90,8449.90,8449.90,664000000
2010/11/5,13:07:00,8450.72,8450.72,8450.72,8450.72,445000000
2010/11/5,13:08:00,8450.02,8450.02,8450.02,8450.02,456000000
2010/11/5,13:09:00,8449.91,8449.91,8449.91,8449.91,447000000
2010/11/5,13:10:00,8452.56,8452.56,8452.56,8452.56,375000000
2010/11/5,13:11:00,8452.00,8452.00,8452.00,8452.00,475000000
2010/11/5,13:12:00,8449.18,8449.18,8449.18,8449.18,483000000
2010/11/5,13:13:00,8448.42,8448.42,8448.42,8448.42,475000000
2010/11/5,13:14:00,8445.53,8445.53,8445.53,8445.53,428000000
2010/11/5,13:15:00,8444.46,8444.46,8444.46,8444.46,421000000
2010/11/5,13:16:00,8447.45,8447.45,8447.45,8447.45,549000000
2010/11/5,13:17:00,8449.78,8449.78,8449.78,8449.78,567000000
2010/11/5,13:18:00,8447.17,8447.17,8447.17,8447.17,516000000
2010/11/5,13:19:00,8446.45,8446.45,8446.45,8446.45,541000000
2010/11/5,13:20:00,8442.86,8442.86,8442.86,8442.86,523000000
2010/11/5,13:21:00,8445.62,8445.62,8445.62,8445.62,701000000
2010/11/5,13:22:00,8443.22,8443.22,8443.22,8443.22,555000000
2010/11/5,13:23:00,8445.68,8445.68,8445.68,8445.68,748000000
2010/11/5,13:24:00,8445.87,8445.87,8445.87,8445.87,693000000
2010/11/5,13:25:00,8444.63,8444.63,8444.63,8444.63,866000000
2010/11/5,13:26:00,8444.63,8444.63,8444.63,8444.63,0
2010/11/5,13:27:00,8444.63,8444.63,8444.63,8444.63,0
2010/11/5,13:28:00,8444.63,8444.63,8444.63,8444.63,0
2010/11/5,13:29:00,8444.63,8444.63,8444.63,8444.63,0
2010/11/5,13:30:00,8449.34,8449.34,8449.34,8449.34,1724032512
2010/11/8,09:01:00,8473.66,8473.66,8473.66,8473.66,3816000000
2010/11/8,09:02:00,8471.34,8471.34,8471.34,8471.34,1256000000
2010/11/8,09:03:00,8465.57,8465.57,8465.57,8465.57,1191000064
2010/11/8,09:04:00,8461.79,8461.79,8461.79,8461.79,1172999936
2010/11/8,09:05:00,8456.15,8456.15,8456.15,8456.15,1095000064
2010/11/8,09:06:00,8453.21,8453.21,8453.21,8453.21,1300999936
2010/11/8,09:07:00,8452.94,8452.94,8452.94,8452.94,1204000000
2010/11/8,09:08:00,8452.26,8452.26,8452.26,8452.26,1042000000
2010/11/8,09:09:00,8453.68,8453.68,8453.68,8453.68,1084000000
2010/11/8,09:10:00,8455.25,8455.25,8455.25,8455.25,981000000
2010/11/8,09:11:00,8458.38,8458.38,8458.38,8458.38,1021000000
2010/11/8,09:12:00,8458.12,8458.12,8458.12,8458.12,978000000
2010/11/8,09:13:00,8458.83,8458.83,8458.83,8458.83,923000000
2010/11/8,09:14:00,8456.73,8456.73,8456.73,8456.73,904000000
2010/11/8,09:15:00,8455.45,8455.45,8455.45,8455.45,910000000
2010/11/8,09:16:00,8451.45,8451.45,8451.45,8451.45,875000000
2010/11/8,09:17:00,8448.47,8448.47,8448.47,8448.47,881000000
2010/11/8,09:18:00,8446.82,8446.82,8446.82,8446.82,811000000
2010/11/8,09:19:00,8445.13,8445.13,8445.13,8445.13,761000000
2010/11/8,09:20:00,8440.22,8440.22,8440.22,8440.22,786000000
2010/11/8,09:21:00,8436.44,8436.44,8436.44,8436.44,762000000
2010/11/8,09:22:00,8432.27,8432.27,8432.27,8432.27,747000000
2010/11/8,09:23:00,8428.32,8428.32,8428.32,8428.32,735000000
2010/11/8,09:24:00,8425.29,8425.29,8425.29,8425.29,656000000
2010/11/8,09:25:00,8432.50,8432.50,8432.50,8432.50,786000000
2010/11/8,09:26:00,8432.82,8432.82,8432.82,8432.82,718000000
2010/11/8,09:27:00,8433.78,8433.78,8433.78,8433.78,664000000
2010/11/8,09:28:00,8436.62,8436.62,8436.62,8436.62,768000000
2010/11/8,09:29:00,8440.29,8440.29,8440.29,8440.29,810000000
2010/11/8,09:30:00,8442.81,8442.81,8442.81,8442.81,843000000
2010/11/8,09:31:00,8447.49,8447.49,8447.49,8447.49,675000000
2010/11/8,09:32:00,8451.60,8451.60,8451.60,8451.60,718000000
2010/11/8,09:33:00,8452.57,8452.57,8452.57,8452.57,775000000
2010/11/8,09:34:00,8455.89,8455.89,8455.89,8455.89,715000000
2010/11/8,09:35:00,8453.64,8453.64,8453.64,8453.64,614000000
2010/11/8,09:36:00,8453.52,8453.52,8453.52,8453.52,643000000
2010/11/8,09:37:00,8452.90,8452.90,8452.90,8452.90,687000000
2010/11/8,09:38:00,8452.73,8452.73,8452.73,8452.73,760000000
2010/11/8,09:39:00,8452.93,8452.93,8452.93,8452.93,690000000
2010/11/8,09:40:00,8451.81,8451.81,8451.81,8451.81,537000000
2010/11/8,09:41:00,8450.40,8450.40,8450.40,8450.40,472000000
2010/11/8,09:42:00,8450.19,8450.19,8450.19,8450.19,459000000
2010/11/8,09:43:00,8448.67,8448.67,8448.67,8448.67,525000000
2010/11/8,09:44:00,8446.32,8446.32,8446.32,8446.32,545000000
2010/11/8,09:45:00,8445.97,8445.97,8445.97,8445.97,499000000
2010/11/8,09:46:00,8443.60,8443.60,8443.60,8443.60,442000000
2010/11/8,09:47:00,8442.22,8442.22,8442.22,8442.22,531000000
2010/11/8,09:48:00,8440.76,8440.76,8440.76,8440.76,473000000
2010/11/8,09:49:00,8439.65,8439.65,8439.65,8439.65,493000000
2010/11/8,09:50:00,8437.60,8437.60,8437.60,8437.60,524000000
2010/11/8,09:51:00,8439.30,8439.30,8439.30,8439.30,428000000
2010/11/8,09:52:00,8437.78,8437.78,8437.78,8437.78,557000000
2010/11/8,09:53:00,8436.19,8436.19,8436.19,8436.19,570000000
2010/11/8,09:54:00,8436.02,8436.02,8436.02,8436.02,489000000
2010/11/8,09:55:00,8438.36,8438.36,8438.36,8438.36,483000000
2010/11/8,09:56:00,8436.36,8436.36,8436.36,8436.36,461000000
2010/11/8,09:57:00,8439.67,8439.67,8439.67,8439.67,429000000
2010/11/8,09:58:00,8440.18,8440.18,8440.18,8440.18,441000000
2010/11/8,09:59:00,8443.19,8443.19,8443.19,8443.19,524000000
2010/11/8,10:00:00,8443.74,8443.74,8443.74,8443.74,411000000
2010/11/8,10:01:00,8443.94,8443.94,8443.94,8443.94,477000000
2010/11/8,10:02:00,8445.53,8445.53,8445.53,8445.53,446000000
2010/11/8,10:03:00,8446.56,8446.56,8446.56,8446.56,446000000
2010/11/8,10:04:00,8447.79,8447.79,8447.79,8447.79,493000000
2010/11/8,10:05:00,8450.48,8450.48,8450.48,8450.48,431000000
2010/11/8,10:06:00,8446.96,8446.96,8446.96,8446.96,427000000
2010/11/8,10:07:00,8449.22,8449.22,8449.22,8449.22,412000000
2010/11/8,10:08:00,8445.37,8445.37,8445.37,8445.37,433000000
2010/11/8,10:09:00,8445.54,8445.54,8445.54,8445.54,477000000
2010/11/8,10:10:00,8442.60,8442.60,8442.60,8442.60,459000000
2010/11/8,10:11:00,8442.42,8442.42,8442.42,8442.42,530000000
2010/11/8,10:12:00,8439.24,8439.24,8439.24,8439.24,458000000
2010/11/8,10:13:00,8439.09,8439.09,8439.09,8439.09,427000000
2010/11/8,10:14:00,8437.05,8437.05,8437.05,8437.05,388000000
2010/11/8,10:15:00,8439.87,8439.87,8439.87,8439.87,376000000
2010/11/8,10:16:00,8437.95,8437.95,8437.95,8437.95,412000000
2010/11/8,10:17:00,8439.85,8439.85,8439.85,8439.85,446000000
2010/11/8,10:18:00,8440.05,8440.05,8440.05,8440.05,358000000
2010/11/8,10:19:00,8439.96,8439.96,8439.96,8439.96,373000000
2010/11/8,10:20:00,8440.64,8440.64,8440.64,8440.64,391000000
2010/11/8,10:21:00,8436.74,8436.74,8436.74,8436.74,398000000
2010/11/8,10:22:00,8439.54,8439.54,8439.54,8439.54,371000000
2010/11/8,10:23:00,8438.40,8438.40,8438.40,8438.40,335000000
2010/11/8,10:24:00,8438.54,8438.54,8438.54,8438.54,333000000
2010/11/8,10:25:00,8437.90,8437.90,8437.90,8437.90,389000000
2010/11/8,10:26:00,8437.19,8437.19,8437.19,8437.19,418000000
2010/11/8,10:27:00,8436.71,8436.71,8436.71,8436.71,346000000
2010/11/8,10:28:00,8437.17,8437.17,8437.17,8437.17,385000000
2010/11/8,10:29:00,8435.60,8435.60,8435.60,8435.60,390000000
2010/11/8,10:30:00,8436.98,8436.98,8436.98,8436.98,408000000
2010/11/8,10:31:00,8434.75,8434.75,8434.75,8434.75,389000000
2010/11/8,10:32:00,8433.83,8433.83,8433.83,8433.83,410000000
2010/11/8,10:33:00,8434.17,8434.17,8434.17,8434.17,395000000
2010/11/8,10:34:00,8434.22,8434.22,8434.22,8434.22,390000000
2010/11/8,10:35:00,8433.68,8433.68,8433.68,8433.68,410000000
2010/11/8,10:36:00,8433.58,8433.58,8433.58,8433.58,408000000
2010/11/8,10:37:00,8431.84,8431.84,8431.84,8431.84,394000000
2010/11/8,10:38:00,8432.28,8432.28,8432.28,8432.28,314000000
2010/11/8,10:39:00,8432.47,8432.47,8432.47,8432.47,418000000
2010/11/8,10:40:00,8433.11,8433.11,8433.11,8433.11,371000000
2010/11/8,10:41:00,8429.69,8429.69,8429.69,8429.69,325000000
2010/11/8,10:42:00,8429.63,8429.63,8429.63,8429.63,384000000
2010/11/8,10:43:00,8427.44,8427.44,8427.44,8427.44,402000000
2010/11/8,10:44:00,8427.52,8427.52,8427.52,8427.52,411000000
2010/11/8,10:45:00,8423.26,8423.26,8423.26,8423.26,379000000
2010/11/8,10:46:00,8421.95,8421.95,8421.95,8421.95,399000000
2010/11/8,10:47:00,8420.11,8420.11,8420.11,8420.11,368000000
2010/11/8,10:48:00,8419.11,8419.11,8419.11,8419.11,473000000
2010/11/8,10:49:00,8417.88,8417.88,8417.88,8417.88,353000000
2010/11/8,10:50:00,8416.34,8416.34,8416.34,8416.34,442000000
2010/11/8,10:51:00,8416.20,8416.20,8416.20,8416.20,356000000
2010/11/8,10:52:00,8417.84,8417.84,8417.84,8417.84,394000000
2010/11/8,10:53:00,8418.52,8418.52,8418.52,8418.52,386000000
2010/11/8,10:54:00,8422.25,8422.25,8422.25,8422.25,399000000
2010/11/8,10:55:00,8420.81,8420.81,8420.81,8420.81,354000000
2010/11/8,10:56:00,8424.56,8424.56,8424.56,8424.56,281000000
2010/11/8,10:57:00,8424.66,8424.66,8424.66,8424.66,273000000
2010/11/8,10:58:00,8423.91,8423.91,8423.91,8423.91,313000000
2010/11/8,10:59:00,8428.02,8428.02,8428.02,8428.02,291000000
2010/11/8,11:00:00,8431.15,8431.15,8431.15,8431.15,252000000
2010/11/8,11:01:00,8428.32,8428.32,8428.32,8428.32,317000000
2010/11/8,11:02:00,8431.06,8431.06,8431.06,8431.06,358000000
2010/11/8,11:03:00,8432.56,8432.56,8432.56,8432.56,323000000
2010/11/8,11:04:00,8431.63,8431.63,8431.63,8431.63,322000000
2010/11/8,11:05:00,8431.38,8431.38,8431.38,8431.38,342000000
2010/11/8,11:06:00,8433.63,8433.63,8433.63,8433.63,296000000
2010/11/8,11:07:00,8434.84,8434.84,8434.84,8434.84,362000000
2010/11/8,11:08:00,8437.23,8437.23,8437.23,8437.23,348000000
2010/11/8,11:09:00,8436.67,8436.67,8436.67,8436.67,395000000
2010/11/8,11:10:00,8438.25,8438.25,8438.25,8438.25,306000000
2010/11/8,11:11:00,8438.95,8438.95,8438.95,8438.95,279000000
2010/11/8,11:12:00,8438.09,8438.09,8438.09,8438.09,297000000
2010/11/8,11:13:00,8440.40,8440.40,8440.40,8440.40,277000000
2010/11/8,11:14:00,8438.33,8438.33,8438.33,8438.33,280000000
2010/11/8,11:15:00,8440.95,8440.95,8440.95,8440.95,311000000
2010/11/8,11:16:00,8437.74,8437.74,8437.74,8437.74,264000000
2010/11/8,11:17:00,8440.28,8440.28,8440.28,8440.28,286000000
2010/11/8,11:18:00,8438.01,8438.01,8438.01,8438.01,281000000
2010/11/8,11:19:00,8437.79,8437.79,8437.79,8437.79,328000000
2010/11/8,11:20:00,8439.80,8439.80,8439.80,8439.80,262000000
2010/11/8,11:21:00,8436.59,8436.59,8436.59,8436.59,299000000
2010/11/8,11:22:00,8437.54,8437.54,8437.54,8437.54,272000000
2010/11/8,11:23:00,8439.46,8439.46,8439.46,8439.46,314000000
2010/11/8,11:24:00,8439.56,8439.56,8439.56,8439.56,304000000
2010/11/8,11:25:00,8440.77,8440.77,8440.77,8440.77,382000000
2010/11/8,11:26:00,8441.33,8441.33,8441.33,8441.33,391000000
2010/11/8,11:27:00,8442.22,8442.22,8442.22,8442.22,655000000
2010/11/8,11:28:00,8444.40,8444.40,8444.40,8444.40,421000000
2010/11/8,11:29:00,8443.20,8443.20,8443.20,8443.20,440000000
2010/11/8,11:30:00,8447.23,8447.23,8447.23,8447.23,488000000
2010/11/8,11:31:00,8446.16,8446.16,8446.16,8446.16,404000000
2010/11/8,11:32:00,8446.63,8446.63,8446.63,8446.63,375000000
2010/11/8,11:33:00,8447.74,8447.74,8447.74,8447.74,432000000
2010/11/8,11:34:00,8448.09,8448.09,8448.09,8448.09,398000000
2010/11/8,11:35:00,8449.43,8449.43,8449.43,8449.43,473000000
2010/11/8,11:36:00,8453.45,8453.45,8453.45,8453.45,443000000
2010/11/8,11:37:00,8455.38,8455.38,8455.38,8455.38,436000000
2010/11/8,11:38:00,8456.02,8456.02,8456.02,8456.02,486000000
2010/11/8,11:39:00,8453.54,8453.54,8453.54,8453.54,417000000
2010/11/8,11:40:00,8454.87,8454.87,8454.87,8454.87,544000000
2010/11/8,11:41:00,8454.79,8454.79,8454.79,8454.79,530000000
2010/11/8,11:42:00,8458.13,8458.13,8458.13,8458.13,442000000
2010/11/8,11:43:00,8457.05,8457.05,8457.05,8457.05,386000000
2010/11/8,11:44:00,8454.93,8454.93,8454.93,8454.93,433000000
2010/11/8,11:45:00,8455.96,8455.96,8455.96,8455.96,368000000
2010/11/8,11:46:00,8456.08,8456.08,8456.08,8456.08,370000000
2010/11/8,11:47:00,8453.28,8453.28,8453.28,8453.28,317000000
2010/11/8,11:48:00,8453.88,8453.88,8453.88,8453.88,356000000
2010/11/8,11:49:00,8451.29,8451.29,8451.29,8451.29,304000000
2010/11/8,11:50:00,8451.56,8451.56,8451.56,8451.56,343000000
2010/11/8,11:51:00,8450.66,8450.66,8450.66,8450.66,347000000
2010/11/8,11:52:00,8451.09,8451.09,8451.09,8451.09,458000000
2010/11/8,11:53:00,8448.93,8448.93,8448.93,8448.93,369000000
2010/11/8,11:54:00,8449.96,8449.96,8449.96,8449.96,341000000
2010/11/8,11:55:00,8450.70,8450.70,8450.70,8450.70,342000000
2010/11/8,11:56:00,8450.44,8450.44,8450.44,8450.44,290000000
2010/11/8,11:57:00,8451.48,8451.48,8451.48,8451.48,295000000
2010/11/8,11:58:00,8451.33,8451.33,8451.33,8451.33,274000000
2010/11/8,11:59:00,8451.57,8451.57,8451.57,8451.57,450000000
2010/11/8,12:00:00,8451.89,8451.89,8451.89,8451.89,309000000
2010/11/8,12:01:00,8452.44,8452.44,8452.44,8452.44,315000000
2010/11/8,12:02:00,8453.41,8453.41,8453.41,8453.41,331000000
2010/11/8,12:03:00,8453.93,8453.93,8453.93,8453.93,350000000
2010/11/8,12:04:00,8452.11,8452.11,8452.11,8452.11,406000000
2010/11/8,12:05:00,8453.63,8453.63,8453.63,8453.63,356000000
2010/11/8,12:06:00,8453.43,8453.43,8453.43,8453.43,449000000
2010/11/8,12:07:00,8451.07,8451.07,8451.07,8451.07,358000000
2010/11/8,12:08:00,8452.51,8452.51,8452.51,8452.51,450000000
2010/11/8,12:09:00,8453.18,8453.18,8453.18,8453.18,402000000
2010/11/8,12:10:00,8453.72,8453.72,8453.72,8453.72,391000000
2010/11/8,12:11:00,8453.24,8453.24,8453.24,8453.24,348000000
2010/11/8,12:12:00,8454.21,8454.21,8454.21,8454.21,316000000
2010/11/8,12:13:00,8451.13,8451.13,8451.13,8451.13,301000000
2010/11/8,12:14:00,8450.90,8450.90,8450.90,8450.90,331000000
2010/11/8,12:15:00,8451.12,8451.12,8451.12,8451.12,323000000
2010/11/8,12:16:00,8450.01,8450.01,8450.01,8450.01,304000000
2010/11/8,12:17:00,8449.45,8449.45,8449.45,8449.45,269000000
2010/11/8,12:18:00,8446.28,8446.28,8446.28,8446.28,294000000
2010/11/8,12:19:00,8446.04,8446.04,8446.04,8446.04,296000000
2010/11/8,12:20:00,8446.38,8446.38,8446.38,8446.38,342000000
2010/11/8,12:21:00,8444.87,8444.87,8444.87,8444.87,284000000
2010/11/8,12:22:00,8443.86,8443.86,8443.86,8443.86,286000000
2010/11/8,12:23:00,8446.11,8446.11,8446.11,8446.11,358000000
2010/11/8,12:24:00,8446.29,8446.29,8446.29,8446.29,295000000
2010/11/8,12:25:00,8446.71,8446.71,8446.71,8446.71,294000000
2010/11/8,12:26:00,8445.65,8445.65,8445.65,8445.65,316000000
2010/11/8,12:27:00,8446.50,8446.50,8446.50,8446.50,338000000
2010/11/8,12:28:00,8447.12,8447.12,8447.12,8447.12,292000000
2010/11/8,12:29:00,8447.53,8447.53,8447.53,8447.53,332000000
2010/11/8,12:30:00,8445.29,8445.29,8445.29,8445.29,382000000
2010/11/8,12:31:00,8446.58,8446.58,8446.58,8446.58,413000000
2010/11/8,12:32:00,8445.45,8445.45,8445.45,8445.45,380000000
2010/11/8,12:33:00,8447.09,8447.09,8447.09,8447.09,330000000
2010/11/8,12:34:00,8444.60,8444.60,8444.60,8444.60,356000000
2010/11/8,12:35:00,8445.86,8445.86,8445.86,8445.86,374000000
2010/11/8,12:36:00,8445.14,8445.14,8445.14,8445.14,364000000
2010/11/8,12:37:00,8445.71,8445.71,8445.71,8445.71,333000000
2010/11/8,12:38:00,8447.16,8447.16,8447.16,8447.16,366000000
2010/11/8,12:39:00,8444.08,8444.08,8444.08,8444.08,331000000
2010/11/8,12:40:00,8444.53,8444.53,8444.53,8444.53,309000000
2010/11/8,12:41:00,8446.08,8446.08,8446.08,8446.08,388000000
2010/11/8,12:42:00,8445.96,8445.96,8445.96,8445.96,368000000
2010/11/8,12:43:00,8447.03,8447.03,8447.03,8447.03,453000000
2010/11/8,12:44:00,8446.18,8446.18,8446.18,8446.18,470000000
2010/11/8,12:45:00,8447.00,8447.00,8447.00,8447.00,391000000
2010/11/8,12:46:00,8447.63,8447.63,8447.63,8447.63,318000000
2010/11/8,12:47:00,8449.17,8449.17,8449.17,8449.17,371000000
2010/11/8,12:48:00,8448.61,8448.61,8448.61,8448.61,417000000
2010/11/8,12:49:00,8448.29,8448.29,8448.29,8448.29,375000000
2010/11/8,12:50:00,8448.59,8448.59,8448.59,8448.59,328000000
2010/11/8,12:51:00,8448.83,8448.83,8448.83,8448.83,433000000
2010/11/8,12:52:00,8448.43,8448.43,8448.43,8448.43,369000000
2010/11/8,12:53:00,8449.21,8449.21,8449.21,8449.21,333000000
2010/11/8,12:54:00,8447.59,8447.59,8447.59,8447.59,390000000
2010/11/8,12:55:00,8447.96,8447.96,8447.96,8447.96,322000000
2010/11/8,12:56:00,8447.79,8447.79,8447.79,8447.79,402000000
2010/11/8,12:57:00,8446.81,8446.81,8446.81,8446.81,336000000
2010/11/8,12:58:00,8445.55,8445.55,8445.55,8445.55,339000000
2010/11/8,12:59:00,8446.87,8446.87,8446.87,8446.87,326000000
2010/11/8,13:00:00,8447.02,8447.02,8447.02,8447.02,332000000
2010/11/8,13:01:00,8448.35,8448.35,8448.35,8448.35,352000000
2010/11/8,13:02:00,8446.37,8446.37,8446.37,8446.37,331000000
2010/11/8,13:03:00,8445.17,8445.17,8445.17,8445.17,351000000
2010/11/8,13:04:00,8445.16,8445.16,8445.16,8445.16,427000000
2010/11/8,13:05:00,8442.99,8442.99,8442.99,8442.99,463000000
2010/11/8,13:06:00,8441.29,8441.29,8441.29,8441.29,510000000
2010/11/8,13:07:00,8439.07,8439.07,8439.07,8439.07,609000000
2010/11/8,13:08:00,8438.31,8438.31,8438.31,8438.31,512000000
2010/11/8,13:09:00,8436.16,8436.16,8436.16,8436.16,591000000
2010/11/8,13:10:00,8435.58,8435.58,8435.58,8435.58,520000000
2010/11/8,13:11:00,8435.71,8435.71,8435.71,8435.71,567000000
2010/11/8,13:12:00,8434.50,8434.50,8434.50,8434.50,506000000
2010/11/8,13:13:00,8434.17,8434.17,8434.17,8434.17,456000000
2010/11/8,13:14:00,8432.39,8432.39,8432.39,8432.39,481000000
2010/11/8,13:15:00,8432.04,8432.04,8432.04,8432.04,441000000
2010/11/8,13:16:00,8427.79,8427.79,8427.79,8427.79,555000000
2010/11/8,13:17:00,8428.18,8428.18,8428.18,8428.18,577000000
2010/11/8,13:18:00,8425.69,8425.69,8425.69,8425.69,612000000
2010/11/8,13:19:00,8423.82,8423.82,8423.82,8423.82,568000000
2010/11/8,13:20:00,8420.09,8420.09,8420.09,8420.09,535000000
2010/11/8,13:21:00,8421.44,8421.44,8421.44,8421.44,621000000
2010/11/8,13:22:00,8422.49,8422.49,8422.49,8422.49,605000000
2010/11/8,13:23:00,8422.77,8422.77,8422.77,8422.77,587000000
2010/11/8,13:24:00,8424.14,8424.14,8424.14,8424.14,618000000
2010/11/8,13:25:00,8427.30,8427.30,8427.30,8427.30,564000000
2010/11/8,13:26:00,8427.30,8427.30,8427.30,8427.30,0
2010/11/8,13:27:00,8427.30,8427.30,8427.30,8427.30,0
2010/11/8,13:28:00,8427.30,8427.30,8427.30,8427.30,0
2010/11/8,13:29:00,8427.30,8427.30,8427.30,8427.30,0
2010/11/8,13:30:00,8430.58,8430.58,8430.58,8430.58,1407032832
2010/11/9,09:01:00,8430.70,8430.70,8430.70,8430.70,3312000000
2010/11/9,09:02:00,8438.52,8438.52,8438.52,8438.52,994000000
2010/11/9,09:03:00,8443.24,8443.24,8443.24,8443.24,1082000000
2010/11/9,09:04:00,8440.25,8440.25,8440.25,8440.25,1007000000
2010/11/9,09:05:00,8438.34,8438.34,8438.34,8438.34,915000000
2010/11/9,09:06:00,8442.14,8442.14,8442.14,8442.14,847000000
2010/11/9,09:07:00,8438.24,8438.24,8438.24,8438.24,785000000
2010/11/9,09:08:00,8438.27,8438.27,8438.27,8438.27,740000000
2010/11/9,09:09:00,8436.52,8436.52,8436.52,8436.52,717000000
2010/11/9,09:10:00,8433.13,8433.13,8433.13,8433.13,681000000
2010/11/9,09:11:00,8429.28,8429.28,8429.28,8429.28,735000000
2010/11/9,09:12:00,8428.26,8428.26,8428.26,8428.26,811000000
2010/11/9,09:13:00,8426.20,8426.20,8426.20,8426.20,779000000
2010/11/9,09:14:00,8424.90,8424.90,8424.90,8424.90,914000000
2010/11/9,09:15:00,8422.75,8422.75,8422.75,8422.75,779000000
2010/11/9,09:16:00,8428.28,8428.28,8428.28,8428.28,730000000
2010/11/9,09:17:00,8430.62,8430.62,8430.62,8430.62,682000000
2010/11/9,09:18:00,8436.61,8436.61,8436.61,8436.61,797000000
2010/11/9,09:19:00,8444.19,8444.19,8444.19,8444.19,917000000
2010/11/9,09:20:00,8449.72,8449.72,8449.72,8449.72,872000000
2010/11/9,09:21:00,8453.41,8453.41,8453.41,8453.41,820000000
2010/11/9,09:22:00,8457.41,8457.41,8457.41,8457.41,696000000
2010/11/9,09:23:00,8457.12,8457.12,8457.12,8457.12,683000000
2010/11/9,09:24:00,8455.14,8455.14,8455.14,8455.14,708000000
2010/11/9,09:25:00,8456.11,8456.11,8456.11,8456.11,606000000
2010/11/9,09:26:00,8455.49,8455.49,8455.49,8455.49,559000000
2010/11/9,09:27:00,8454.04,8454.04,8454.04,8454.04,487000000
2010/11/9,09:28:00,8451.96,8451.96,8451.96,8451.96,496000000
2010/11/9,09:29:00,8450.29,8450.29,8450.29,8450.29,511000000
2010/11/9,09:30:00,8448.66,8448.66,8448.66,8448.66,478000000
2010/11/9,09:31:00,8444.06,8444.06,8444.06,8444.06,495000000
2010/11/9,09:32:00,8445.04,8445.04,8445.04,8445.04,382000000
2010/11/9,09:33:00,8443.79,8443.79,8443.79,8443.79,407000000
2010/11/9,09:34:00,8444.73,8444.73,8444.73,8444.73,389000000
2010/11/9,09:35:00,8445.75,8445.75,8445.75,8445.75,388000000
2010/11/9,09:36:00,8446.66,8446.66,8446.66,8446.66,326000000
2010/11/9,09:37:00,8444.78,8444.78,8444.78,8444.78,410000000
2010/11/9,09:38:00,8448.12,8448.12,8448.12,8448.12,480000000
2010/11/9,09:39:00,8448.02,8448.02,8448.02,8448.02,543000000
2010/11/9,09:40:00,8446.78,8446.78,8446.78,8446.78,374000000
2010/11/9,09:41:00,8445.85,8445.85,8445.85,8445.85,375000000
2010/11/9,09:42:00,8441.90,8441.90,8441.90,8441.90,413000000
2010/11/9,09:43:00,8442.40,8442.40,8442.40,8442.40,394000000
2010/11/9,09:44:00,8438.78,8438.78,8438.78,8438.78,405000000
2010/11/9,09:45:00,8437.71,8437.71,8437.71,8437.71,385000000
2010/11/9,09:46:00,8436.78,8436.78,8436.78,8436.78,406000000
2010/11/9,09:47:00,8436.33,8436.33,8436.33,8436.33,379000000
2010/11/9,09:48:00,8436.22,8436.22,8436.22,8436.22,372000000
2010/11/9,09:49:00,8438.03,8438.03,8438.03,8438.03,321000000
2010/11/9,09:50:00,8436.17,8436.17,8436.17,8436.17,301000000
2010/11/9,09:51:00,8436.70,8436.70,8436.70,8436.70,345000000
2010/11/9,09:52:00,8435.06,8435.06,8435.06,8435.06,372000000
2010/11/9,09:53:00,8437.79,8437.79,8437.79,8437.79,320000000
2010/11/9,09:54:00,8435.57,8435.57,8435.57,8435.57,313000000
2010/11/9,09:55:00,8434.23,8434.23,8434.23,8434.23,310000000
2010/11/9,09:56:00,8433.83,8433.83,8433.83,8433.83,373000000
2010/11/9,09:57:00,8431.48,8431.48,8431.48,8431.48,325000000
2010/11/9,09:58:00,8431.02,8431.02,8431.02,8431.02,336000000
2010/11/9,09:59:00,8430.13,8430.13,8430.13,8430.13,337000000
2010/11/9,10:00:00,8427.84,8427.84,8427.84,8427.84,385000000
2010/11/9,10:01:00,8427.62,8427.62,8427.62,8427.62,381000000
2010/11/9,10:02:00,8426.47,8426.47,8426.47,8426.47,396000000
2010/11/9,10:03:00,8425.28,8425.28,8425.28,8425.28,308000000
2010/11/9,10:04:00,8425.50,8425.50,8425.50,8425.50,360000000
2010/11/9,10:05:00,8423.93,8423.93,8423.93,8423.93,432000000
2010/11/9,10:06:00,8423.75,8423.75,8423.75,8423.75,351000000
2010/11/9,10:07:00,8424.23,8424.23,8424.23,8424.23,326000000
2010/11/9,10:08:00,8423.80,8423.80,8423.80,8423.80,323000000
2010/11/9,10:09:00,8423.29,8423.29,8423.29,8423.29,308000000
2010/11/9,10:10:00,8422.83,8422.83,8422.83,8422.83,264000000
2010/11/9,10:11:00,8421.13,8421.13,8421.13,8421.13,296000000
2010/11/9,10:12:00,8423.35,8423.35,8423.35,8423.35,253000000
2010/11/9,10:13:00,8422.79,8422.79,8422.79,8422.79,245000000
2010/11/9,10:14:00,8424.15,8424.15,8424.15,8424.15,260000000
2010/11/9,10:15:00,8425.20,8425.20,8425.20,8425.20,227000000
2010/11/9,10:16:00,8422.43,8422.43,8422.43,8422.43,306000000
2010/11/9,10:17:00,8424.41,8424.41,8424.41,8424.41,273000000
2010/11/9,10:18:00,8427.73,8427.73,8427.73,8427.73,252000000
2010/11/9,10:19:00,8427.59,8427.59,8427.59,8427.59,258000000
2010/11/9,10:20:00,8428.94,8428.94,8428.94,8428.94,333000000
2010/11/9,10:21:00,8432.43,8432.43,8432.43,8432.43,285000000
2010/11/9,10:22:00,8430.61,8430.61,8430.61,8430.61,298000000
2010/11/9,10:23:00,8434.52,8434.52,8434.52,8434.52,284000000
2010/11/9,10:24:00,8434.66,8434.66,8434.66,8434.66,261000000
2010/11/9,10:25:00,8434.10,8434.10,8434.10,8434.10,233000000
2010/11/9,10:26:00,8436.78,8436.78,8436.78,8436.78,230000000
2010/11/9,10:27:00,8437.69,8437.69,8437.69,8437.69,270000000
2010/11/9,10:28:00,8434.77,8434.77,8434.77,8434.77,258000000
2010/11/9,10:29:00,8439.10,8439.10,8439.10,8439.10,228000000
2010/11/9,10:30:00,8438.93,8438.93,8438.93,8438.93,261000000
2010/11/9,10:31:00,8436.31,8436.31,8436.31,8436.31,236000000
2010/11/9,10:32:00,8438.03,8438.03,8438.03,8438.03,228000000
2010/11/9,10:33:00,8435.58,8435.58,8435.58,8435.58,306000000
2010/11/9,10:34:00,8437.64,8437.64,8437.64,8437.64,304000000
2010/11/9,10:35:00,8439.13,8439.13,8439.13,8439.13,245000000
2010/11/9,10:36:00,8438.26,8438.26,8438.26,8438.26,268000000
2010/11/9,10:37:00,8436.31,8436.31,8436.31,8436.31,258000000
2010/11/9,10:38:00,8438.53,8438.53,8438.53,8438.53,241000000
2010/11/9,10:39:00,8439.72,8439.72,8439.72,8439.72,213000000
2010/11/9,10:40:00,8436.51,8436.51,8436.51,8436.51,214000000
2010/11/9,10:41:00,8438.29,8438.29,8438.29,8438.29,216000000
2010/11/9,10:42:00,8436.67,8436.67,8436.67,8436.67,247000000
2010/11/9,10:43:00,8434.26,8434.26,8434.26,8434.26,300000000
2010/11/9,10:44:00,8434.71,8434.71,8434.71,8434.71,245000000
2010/11/9,10:45:00,8433.91,8433.91,8433.91,8433.91,230000000
2010/11/9,10:46:00,8431.30,8431.30,8431.30,8431.30,188000000
2010/11/9,10:47:00,8433.08,8433.08,8433.08,8433.08,200000000
2010/11/9,10:48:00,8431.51,8431.51,8431.51,8431.51,219000000
2010/11/9,10:49:00,8431.50,8431.50,8431.50,8431.50,266000000
2010/11/9,10:50:00,8431.85,8431.85,8431.85,8431.85,245000000
2010/11/9,10:51:00,8432.17,8432.17,8432.17,8432.17,214000000
2010/11/9,10:52:00,8431.25,8431.25,8431.25,8431.25,212000000
2010/11/9,10:53:00,8431.90,8431.90,8431.90,8431.90,228000000
2010/11/9,10:54:00,8431.98,8431.98,8431.98,8431.98,178000000
2010/11/9,10:55:00,8430.85,8430.85,8430.85,8430.85,202000000
2010/11/9,10:56:00,8432.44,8432.44,8432.44,8432.44,239000000
2010/11/9,10:57:00,8433.52,8433.52,8433.52,8433.52,227000000
2010/11/9,10:58:00,8432.24,8432.24,8432.24,8432.24,233000000
2010/11/9,10:59:00,8431.88,8431.88,8431.88,8431.88,207000000
2010/11/9,11:00:00,8435.53,8435.53,8435.53,8435.53,261000000
2010/11/9,11:01:00,8432.00,8432.00,8432.00,8432.00,258000000
2010/11/9,11:02:00,8437.12,8437.12,8437.12,8437.12,251000000
2010/11/9,11:03:00,8438.03,8438.03,8438.03,8438.03,247000000
2010/11/9,11:04:00,8441.16,8441.16,8441.16,8441.16,359000000
2010/11/9,11:05:00,8441.84,8441.84,8441.84,8441.84,399000000
2010/11/9,11:06:00,8443.40,8443.40,8443.40,8443.40,353000000
2010/11/9,11:07:00,8444.10,8444.10,8444.10,8444.10,343000000
2010/11/9,11:08:00,8445.54,8445.54,8445.54,8445.54,337000000
2010/11/9,11:09:00,8446.79,8446.79,8446.79,8446.79,347000000
2010/11/9,11:10:00,8446.62,8446.62,8446.62,8446.62,329000000
2010/11/9,11:11:00,8445.52,8445.52,8445.52,8445.52,296000000
2010/11/9,11:12:00,8446.76,8446.76,8446.76,8446.76,266000000
2010/11/9,11:13:00,8445.76,8445.76,8445.76,8445.76,243000000
2010/11/9,11:14:00,8444.97,8444.97,8444.97,8444.97,236000000
2010/11/9,11:15:00,8444.09,8444.09,8444.09,8444.09,234000000
2010/11/9,11:16:00,8444.40,8444.40,8444.40,8444.40,270000000
2010/11/9,11:17:00,8445.33,8445.33,8445.33,8445.33,213000000
2010/11/9,11:18:00,8444.59,8444.59,8444.59,8444.59,215000000
2010/11/9,11:19:00,8442.29,8442.29,8442.29,8442.29,254000000
2010/11/9,11:20:00,8445.41,8445.41,8445.41,8445.41,183000000
2010/11/9,11:21:00,8444.90,8444.90,8444.90,8444.90,282000000
2010/11/9,11:22:00,8445.43,8445.43,8445.43,8445.43,226000000
2010/11/9,11:23:00,8445.62,8445.62,8445.62,8445.62,207000000
2010/11/9,11:24:00,8447.21,8447.21,8447.21,8447.21,217000000
2010/11/9,11:25:00,8446.43,8446.43,8446.43,8446.43,214000000
2010/11/9,11:26:00,8448.48,8448.48,8448.48,8448.48,274000000
2010/11/9,11:27:00,8447.48,8447.48,8447.48,8447.48,309000000
2010/11/9,11:28:00,8449.84,8449.84,8449.84,8449.84,285000000
2010/11/9,11:29:00,8451.84,8451.84,8451.84,8451.84,313000000
2010/11/9,11:30:00,8451.55,8451.55,8451.55,8451.55,317000000
2010/11/9,11:31:00,8453.47,8453.47,8453.47,8453.47,253000000
2010/11/9,11:32:00,8453.99,8453.99,8453.99,8453.99,237000000
2010/11/9,11:33:00,8452.08,8452.08,8452.08,8452.08,250000000
2010/11/9,11:34:00,8453.01,8453.01,8453.01,8453.01,275000000
2010/11/9,11:35:00,8453.38,8453.38,8453.38,8453.38,264000000
2010/11/9,11:36:00,8451.70,8451.70,8451.70,8451.70,254000000
2010/11/9,11:37:00,8450.42,8450.42,8450.42,8450.42,199000000
2010/11/9,11:38:00,8450.30,8450.30,8450.30,8450.30,245000000
2010/11/9,11:39:00,8449.11,8449.11,8449.11,8449.11,212000000
2010/11/9,11:40:00,8449.97,8449.97,8449.97,8449.97,221000000
2010/11/9,11:41:00,8451.39,8451.39,8451.39,8451.39,220000000
2010/11/9,11:42:00,8448.47,8448.47,8448.47,8448.47,183000000
2010/11/9,11:43:00,8447.95,8447.95,8447.95,8447.95,186000000
2010/11/9,11:44:00,8447.17,8447.17,8447.17,8447.17,175000000
2010/11/9,11:45:00,8446.78,8446.78,8446.78,8446.78,286000000
2010/11/9,11:46:00,8449.16,8449.16,8449.16,8449.16,245000000
2010/11/9,11:47:00,8447.78,8447.78,8447.78,8447.78,163000000
2010/11/9,11:48:00,8448.73,8448.73,8448.73,8448.73,202000000
2010/11/9,11:49:00,8446.89,8446.89,8446.89,8446.89,234000000
2010/11/9,11:50:00,8450.47,8450.47,8450.47,8450.47,206000000
2010/11/9,11:51:00,8447.36,8447.36,8447.36,8447.36,245000000
2010/11/9,11:52:00,8447.55,8447.55,8447.55,8447.55,226000000
2010/11/9,11:53:00,8447.17,8447.17,8447.17,8447.17,249000000
2010/11/9,11:54:00,8449.18,8449.18,8449.18,8449.18,221000000
2010/11/9,11:55:00,8447.52,8447.52,8447.52,8447.52,223000000
2010/11/9,11:56:00,8448.24,8448.24,8448.24,8448.24,237000000
2010/11/9,11:57:00,8452.29,8452.29,8452.29,8452.29,214000000
2010/11/9,11:58:00,8451.27,8451.27,8451.27,8451.27,271000000
2010/11/9,11:59:00,8449.61,8449.61,8449.61,8449.61,247000000
2010/11/9,12:00:00,8449.07,8449.07,8449.07,8449.07,229000000
2010/11/9,12:01:00,8449.30,8449.30,8449.30,8449.30,345000000
2010/11/9,12:02:00,8449.04,8449.04,8449.04,8449.04,260000000
2010/11/9,12:03:00,8449.35,8449.35,8449.35,8449.35,289000000
2010/11/9,12:04:00,8453.91,8453.91,8453.91,8453.91,305000000
2010/11/9,12:05:00,8453.60,8453.60,8453.60,8453.60,219000000
2010/11/9,12:06:00,8450.74,8450.74,8450.74,8450.74,245000000
2010/11/9,12:07:00,8451.40,8451.40,8451.40,8451.40,227000000
2010/11/9,12:08:00,8448.72,8448.72,8448.72,8448.72,225000000
2010/11/9,12:09:00,8448.39,8448.39,8448.39,8448.39,244000000
2010/11/9,12:10:00,8447.62,8447.62,8447.62,8447.62,197000000
2010/11/9,12:11:00,8446.46,8446.46,8446.46,8446.46,369000000
2010/11/9,12:12:00,8445.89,8445.89,8445.89,8445.89,247000000
2010/11/9,12:13:00,8446.35,8446.35,8446.35,8446.35,220000000
2010/11/9,12:14:00,8447.49,8447.49,8447.49,8447.49,262000000
2010/11/9,12:15:00,8444.97,8444.97,8444.97,8444.97,208000000
2010/11/9,12:16:00,8447.59,8447.59,8447.59,8447.59,345000000
2010/11/9,12:17:00,8446.29,8446.29,8446.29,8446.29,309000000
2010/11/9,12:18:00,8444.83,8444.83,8444.83,8444.83,244000000
2010/11/9,12:19:00,8444.58,8444.58,8444.58,8444.58,216000000
2010/11/9,12:20:00,8445.15,8445.15,8445.15,8445.15,202000000
2010/11/9,12:21:00,8443.81,8443.81,8443.81,8443.81,221000000
2010/11/9,12:22:00,8444.65,8444.65,8444.65,8444.65,227000000
2010/11/9,12:23:00,8442.86,8442.86,8442.86,8442.86,178000000
2010/11/9,12:24:00,8442.87,8442.87,8442.87,8442.87,226000000
2010/11/9,12:25:00,8442.79,8442.79,8442.79,8442.79,223000000
2010/11/9,12:26:00,8442.31,8442.31,8442.31,8442.31,365000000
2010/11/9,12:27:00,8440.50,8440.50,8440.50,8440.50,208000000
2010/11/9,12:28:00,8440.42,8440.42,8440.42,8440.42,249000000
2010/11/9,12:29:00,8440.04,8440.04,8440.04,8440.04,289000000
2010/11/9,12:30:00,8439.91,8439.91,8439.91,8439.91,259000000
2010/11/9,12:31:00,8437.93,8437.93,8437.93,8437.93,223000000
2010/11/9,12:32:00,8439.46,8439.46,8439.46,8439.46,215000000
2010/11/9,12:33:00,8439.23,8439.23,8439.23,8439.23,205000000
2010/11/9,12:34:00,8441.10,8441.10,8441.10,8441.10,269000000
2010/11/9,12:35:00,8440.58,8440.58,8440.58,8440.58,222000000
2010/11/9,12:36:00,8441.44,8441.44,8441.44,8441.44,253000000
2010/11/9,12:37:00,8439.51,8439.51,8439.51,8439.51,215000000
2010/11/9,12:38:00,8443.28,8443.28,8443.28,8443.28,215000000
2010/11/9,12:39:00,8442.17,8442.17,8442.17,8442.17,319000000
2010/11/9,12:40:00,8442.07,8442.07,8442.07,8442.07,250000000
2010/11/9,12:41:00,8442.44,8442.44,8442.44,8442.44,241000000
2010/11/9,12:42:00,8441.53,8441.53,8441.53,8441.53,244000000
2010/11/9,12:43:00,8439.67,8439.67,8439.67,8439.67,262000000
2010/11/9,12:44:00,8443.11,8443.11,8443.11,8443.11,234000000
2010/11/9,12:45:00,8441.61,8441.61,8441.61,8441.61,268000000
2010/11/9,12:46:00,8443.58,8443.58,8443.58,8443.58,289000000
2010/11/9,12:47:00,8442.11,8442.11,8442.11,8442.11,219000000
2010/11/9,12:48:00,8441.24,8441.24,8441.24,8441.24,211000000
2010/11/9,12:49:00,8439.65,8439.65,8439.65,8439.65,236000000
2010/11/9,12:50:00,8438.07,8438.07,8438.07,8438.07,287000000
2010/11/9,12:51:00,8440.03,8440.03,8440.03,8440.03,278000000
2010/11/9,12:52:00,8438.64,8438.64,8438.64,8438.64,284000000
2010/11/9,12:53:00,8437.11,8437.11,8437.11,8437.11,270000000
2010/11/9,12:54:00,8437.98,8437.98,8437.98,8437.98,322000000
2010/11/9,12:55:00,8435.36,8435.36,8435.36,8435.36,251000000
2010/11/9,12:56:00,8437.81,8437.81,8437.81,8437.81,354000000
2010/11/9,12:57:00,8437.22,8437.22,8437.22,8437.22,264000000
2010/11/9,12:58:00,8436.84,8436.84,8436.84,8436.84,324000000
2010/11/9,12:59:00,8434.46,8434.46,8434.46,8434.46,342000000
2010/11/9,13:00:00,8435.56,8435.56,8435.56,8435.56,306000000
2010/11/9,13:01:00,8432.32,8432.32,8432.32,8432.32,279000000
2010/11/9,13:02:00,8434.85,8434.85,8434.85,8434.85,258000000
2010/11/9,13:03:00,8434.51,8434.51,8434.51,8434.51,268000000
2010/11/9,13:04:00,8433.71,8433.71,8433.71,8433.71,310000000
2010/11/9,13:05:00,8431.96,8431.96,8431.96,8431.96,336000000
2010/11/9,13:06:00,8434.31,8434.31,8434.31,8434.31,288000000
2010/11/9,13:07:00,8432.01,8432.01,8432.01,8432.01,314000000
2010/11/9,13:08:00,8433.25,8433.25,8433.25,8433.25,359000000
2010/11/9,13:09:00,8434.05,8434.05,8434.05,8434.05,383000000
2010/11/9,13:10:00,8433.99,8433.99,8433.99,8433.99,373000000
2010/11/9,13:11:00,8434.38,8434.38,8434.38,8434.38,380000000
2010/11/9,13:12:00,8434.49,8434.49,8434.49,8434.49,355000000
2010/11/9,13:13:00,8435.66,8435.66,8435.66,8435.66,315000000
2010/11/9,13:14:00,8438.68,8438.68,8438.68,8438.68,379000000
2010/11/9,13:15:00,8435.82,8435.82,8435.82,8435.82,310000000
2010/11/9,13:16:00,8438.00,8438.00,8438.00,8438.00,456000000
2010/11/9,13:17:00,8437.40,8437.40,8437.40,8437.40,392000000
2010/11/9,13:18:00,8439.21,8439.21,8439.21,8439.21,460000000
2010/11/9,13:19:00,8438.14,8438.14,8438.14,8438.14,406000000
2010/11/9,13:20:00,8438.90,8438.90,8438.90,8438.90,442000000
2010/11/9,13:21:00,8440.97,8440.97,8440.97,8440.97,472000000
2010/11/9,13:22:00,8442.97,8442.97,8442.97,8442.97,508000000
2010/11/9,13:23:00,8442.85,8442.85,8442.85,8442.85,488000000
2010/11/9,13:24:00,8442.43,8442.43,8442.43,8442.43,557000000
2010/11/9,13:25:00,8442.91,8442.91,8442.91,8442.91,646000000
2010/11/9,13:26:00,8442.91,8442.91,8442.91,8442.91,0
2010/11/9,13:27:00,8442.91,8442.91,8442.91,8442.91,0
2010/11/9,13:28:00,8442.91,8442.91,8442.91,8442.91,0
2010/11/9,13:29:00,8442.91,8442.91,8442.91,8442.91,0
2010/11/9,13:30:00,8445.63,8445.63,8445.63,8445.63,617032704
2010/11/10,09:01:00,8457.09,8457.09,8457.09,8457.09,2481999872
2010/11/10,09:02:00,8460.35,8460.35,8460.35,8460.35,852000000
2010/11/10,09:03:00,8458.54,8458.54,8458.54,8458.54,958000000
2010/11/10,09:04:00,8461.11,8461.11,8461.11,8461.11,825000000
2010/11/10,09:05:00,8461.75,8461.75,8461.75,8461.75,845000000
2010/11/10,09:06:00,8467.25,8467.25,8467.25,8467.25,865000000
2010/11/10,09:07:00,8467.25,8467.25,8467.25,8467.25,886000000
2010/11/10,09:08:00,8469.52,8469.52,8469.52,8469.52,836000000
2010/11/10,09:09:00,8469.84,8469.84,8469.84,8469.84,838000000
2010/11/10,09:10:00,8471.22,8471.22,8471.22,8471.22,862000000
2010/11/10,09:11:00,8468.84,8468.84,8468.84,8468.84,811000000
2010/11/10,09:12:00,8464.29,8464.29,8464.29,8464.29,727000000
2010/11/10,09:13:00,8463.26,8463.26,8463.26,8463.26,718000000
2010/11/10,09:14:00,8461.06,8461.06,8461.06,8461.06,670000000
2010/11/10,09:15:00,8458.11,8458.11,8458.11,8458.11,608000000
2010/11/10,09:16:00,8456.50,8456.50,8456.50,8456.50,714000000
2010/11/10,09:17:00,8452.59,8452.59,8452.59,8452.59,789000000
2010/11/10,09:18:00,8448.95,8448.95,8448.95,8448.95,713000000
2010/11/10,09:19:00,8444.51,8444.51,8444.51,8444.51,705000000
2010/11/10,09:20:00,8441.30,8441.30,8441.30,8441.30,683000000
2010/11/10,09:21:00,8440.89,8440.89,8440.89,8440.89,644000000
2010/11/10,09:22:00,8444.36,8444.36,8444.36,8444.36,691000000
2010/11/10,09:23:00,8447.17,8447.17,8447.17,8447.17,591000000
2010/11/10,09:24:00,8451.95,8451.95,8451.95,8451.95,607000000
2010/11/10,09:25:00,8453.05,8453.05,8453.05,8453.05,556000000
2010/11/10,09:26:00,8456.11,8456.11,8456.11,8456.11,569000000
2010/11/10,09:27:00,8456.13,8456.13,8456.13,8456.13,686000000
2010/11/10,09:28:00,8456.79,8456.79,8456.79,8456.79,760000000
2010/11/10,09:29:00,8457.09,8457.09,8457.09,8457.09,655000000
2010/11/10,09:30:00,8458.36,8458.36,8458.36,8458.36,643000000
2010/11/10,09:31:00,8458.14,8458.14,8458.14,8458.14,571000000
2010/11/10,09:32:00,8456.08,8456.08,8456.08,8456.08,509000000
2010/11/10,09:33:00,8456.93,8456.93,8456.93,8456.93,515000000
2010/11/10,09:34:00,8455.29,8455.29,8455.29,8455.29,547000000
2010/11/10,09:35:00,8453.80,8453.80,8453.80,8453.80,533000000
2010/11/10,09:36:00,8455.12,8455.12,8455.12,8455.12,510000000
2010/11/10,09:37:00,8455.29,8455.29,8455.29,8455.29,446000000
2010/11/10,09:38:00,8456.17,8456.17,8456.17,8456.17,529000000
2010/11/10,09:39:00,8453.91,8453.91,8453.91,8453.91,474000000
2010/11/10,09:40:00,8454.26,8454.26,8454.26,8454.26,539000000
2010/11/10,09:41:00,8451.63,8451.63,8451.63,8451.63,506000000
2010/11/10,09:42:00,8451.98,8451.98,8451.98,8451.98,413000000
2010/11/10,09:43:00,8452.10,8452.10,8452.10,8452.10,423000000
2010/11/10,09:44:00,8452.76,8452.76,8452.76,8452.76,427000000
2010/11/10,09:45:00,8452.59,8452.59,8452.59,8452.59,451000000
2010/11/10,09:46:00,8452.18,8452.18,8452.18,8452.18,497000000
2010/11/10,09:47:00,8453.86,8453.86,8453.86,8453.86,431000000
2010/11/10,09:48:00,8454.74,8454.74,8454.74,8454.74,546000000
2010/11/10,09:49:00,8456.26,8456.26,8456.26,8456.26,510000000
2010/11/10,09:50:00,8458.86,8458.86,8458.86,8458.86,563000000
2010/11/10,09:51:00,8458.70,8458.70,8458.70,8458.70,502000000
2010/11/10,09:52:00,8460.68,8460.68,8460.68,8460.68,444000000
2010/11/10,09:53:00,8462.02,8462.02,8462.02,8462.02,438000000
2010/11/10,09:54:00,8464.07,8464.07,8464.07,8464.07,509000000
2010/11/10,09:55:00,8464.82,8464.82,8464.82,8464.82,559000000
2010/11/10,09:56:00,8465.01,8465.01,8465.01,8465.01,607000000
2010/11/10,09:57:00,8466.99,8466.99,8466.99,8466.99,562000000
2010/11/10,09:58:00,8470.05,8470.05,8470.05,8470.05,552000000
2010/11/10,09:59:00,8469.14,8469.14,8469.14,8469.14,522000000
2010/11/10,10:00:00,8471.07,8471.07,8471.07,8471.07,525000000
2010/11/10,10:01:00,8468.84,8468.84,8468.84,8468.84,466000000
2010/11/10,10:02:00,8470.42,8470.42,8470.42,8470.42,435000000
2010/11/10,10:03:00,8470.78,8470.78,8470.78,8470.78,330000000
2010/11/10,10:04:00,8470.48,8470.48,8470.48,8470.48,325000000
2010/11/10,10:05:00,8469.71,8469.71,8469.71,8469.71,309000000
2010/11/10,10:06:00,8468.60,8468.60,8468.60,8468.60,317000000
2010/11/10,10:07:00,8466.89,8466.89,8466.89,8466.89,285000000
2010/11/10,10:08:00,8468.04,8468.04,8468.04,8468.04,299000000
2010/11/10,10:09:00,8466.53,8466.53,8466.53,8466.53,327000000
2010/11/10,10:10:00,8468.98,8468.98,8468.98,8468.98,438000000
2010/11/10,10:11:00,8467.91,8467.91,8467.91,8467.91,704000000
2010/11/10,10:12:00,8469.90,8469.90,8469.90,8469.90,615000000
2010/11/10,10:13:00,8471.26,8471.26,8471.26,8471.26,614000000
2010/11/10,10:14:00,8467.79,8467.79,8467.79,8467.79,610000000
2010/11/10,10:15:00,8469.73,8469.73,8469.73,8469.73,481000000
2010/11/10,10:16:00,8470.82,8470.82,8470.82,8470.82,718000000
2010/11/10,10:17:00,8471.57,8471.57,8471.57,8471.57,566000000
2010/11/10,10:18:00,8469.69,8469.69,8469.69,8469.69,421000000
2010/11/10,10:19:00,8469.48,8469.48,8469.48,8469.48,432000000
2010/11/10,10:20:00,8469.20,8469.20,8469.20,8469.20,405000000
2010/11/10,10:21:00,8469.74,8469.74,8469.74,8469.74,353000000
2010/11/10,10:22:00,8467.92,8467.92,8467.92,8467.92,409000000
2010/11/10,10:23:00,8469.15,8469.15,8469.15,8469.15,462000000
2010/11/10,10:24:00,8467.60,8467.60,8467.60,8467.60,378000000
2010/11/10,10:25:00,8470.24,8470.24,8470.24,8470.24,329000000
2010/11/10,10:26:00,8469.87,8469.87,8469.87,8469.87,309000000
2010/11/10,10:27:00,8468.90,8468.90,8468.90,8468.90,405000000
2010/11/10,10:28:00,8468.28,8468.28,8468.28,8468.28,323000000
2010/11/10,10:29:00,8466.05,8466.05,8466.05,8466.05,291000000
2010/11/10,10:30:00,8467.08,8467.08,8467.08,8467.08,388000000
2010/11/10,10:31:00,8467.02,8467.02,8467.02,8467.02,325000000
2010/11/10,10:32:00,8466.72,8466.72,8466.72,8466.72,335000000
2010/11/10,10:33:00,8466.67,8466.67,8466.67,8466.67,341000000
2010/11/10,10:34:00,8463.31,8463.31,8463.31,8463.31,327000000
2010/11/10,10:35:00,8464.63,8464.63,8464.63,8464.63,334000000
2010/11/10,10:36:00,8461.48,8461.48,8461.48,8461.48,371000000
2010/11/10,10:37:00,8461.62,8461.62,8461.62,8461.62,380000000
2010/11/10,10:38:00,8462.40,8462.40,8462.40,8462.40,332000000
2010/11/10,10:39:00,8461.30,8461.30,8461.30,8461.30,364000000
2010/11/10,10:40:00,8457.35,8457.35,8457.35,8457.35,358000000
2010/11/10,10:41:00,8457.24,8457.24,8457.24,8457.24,382000000
2010/11/10,10:42:00,8456.65,8456.65,8456.65,8456.65,313000000
2010/11/10,10:43:00,8454.55,8454.55,8454.55,8454.55,327000000
2010/11/10,10:44:00,8452.69,8452.69,8452.69,8452.69,291000000
2010/11/10,10:45:00,8457.55,8457.55,8457.55,8457.55,269000000
2010/11/10,10:46:00,8455.18,8455.18,8455.18,8455.18,284000000
2010/11/10,10:47:00,8456.18,8456.18,8456.18,8456.18,249000000
2010/11/10,10:48:00,8455.95,8455.95,8455.95,8455.95,210000000
2010/11/10,10:49:00,8457.37,8457.37,8457.37,8457.37,238000000
2010/11/10,10:50:00,8456.69,8456.69,8456.69,8456.69,227000000
2010/11/10,10:51:00,8457.70,8457.70,8457.70,8457.70,224000000
2010/11/10,10:52:00,8457.29,8457.29,8457.29,8457.29,206000000
2010/11/10,10:53:00,8458.69,8458.69,8458.69,8458.69,287000000
2010/11/10,10:54:00,8457.91,8457.91,8457.91,8457.91,245000000
2010/11/10,10:55:00,8458.69,8458.69,8458.69,8458.69,233000000
2010/11/10,10:56:00,8460.36,8460.36,8460.36,8460.36,234000000
2010/11/10,10:57:00,8457.66,8457.66,8457.66,8457.66,282000000
2010/11/10,10:58:00,8457.27,8457.27,8457.27,8457.27,239000000
2010/11/10,10:59:00,8456.85,8456.85,8456.85,8456.85,266000000
2010/11/10,11:00:00,8457.94,8457.94,8457.94,8457.94,225000000
2010/11/10,11:01:00,8459.38,8459.38,8459.38,8459.38,224000000
2010/11/10,11:02:00,8460.67,8460.67,8460.67,8460.67,224000000
2010/11/10,11:03:00,8458.79,8458.79,8458.79,8458.79,261000000
2010/11/10,11:04:00,8459.32,8459.32,8459.32,8459.32,271000000
2010/11/10,11:05:00,8461.99,8461.99,8461.99,8461.99,238000000
2010/11/10,11:06:00,8462.26,8462.26,8462.26,8462.26,301000000
2010/11/10,11:07:00,8460.50,8460.50,8460.50,8460.50,233000000
2010/11/10,11:08:00,8464.34,8464.34,8464.34,8464.34,279000000
2010/11/10,11:09:00,8462.94,8462.94,8462.94,8462.94,318000000
2010/11/10,11:10:00,8462.50,8462.50,8462.50,8462.50,438000000
2010/11/10,11:11:00,8460.62,8460.62,8460.62,8460.62,301000000
2010/11/10,11:12:00,8460.84,8460.84,8460.84,8460.84,296000000
2010/11/10,11:13:00,8461.18,8461.18,8461.18,8461.18,329000000
2010/11/10,11:14:00,8462.43,8462.43,8462.43,8462.43,314000000
2010/11/10,11:15:00,8464.66,8464.66,8464.66,8464.66,293000000
2010/11/10,11:16:00,8461.65,8461.65,8461.65,8461.65,308000000
2010/11/10,11:17:00,8461.78,8461.78,8461.78,8461.78,315000000
2010/11/10,11:18:00,8460.73,8460.73,8460.73,8460.73,369000000
2010/11/10,11:19:00,8460.45,8460.45,8460.45,8460.45,300000000
2010/11/10,11:20:00,8460.59,8460.59,8460.59,8460.59,272000000
2010/11/10,11:21:00,8460.51,8460.51,8460.51,8460.51,285000000
2010/11/10,11:22:00,8461.70,8461.70,8461.70,8461.70,259000000
2010/11/10,11:23:00,8461.08,8461.08,8461.08,8461.08,284000000
2010/11/10,11:24:00,8459.40,8459.40,8459.40,8459.40,196000000
2010/11/10,11:25:00,8460.48,8460.48,8460.48,8460.48,279000000
2010/11/10,11:26:00,8459.66,8459.66,8459.66,8459.66,283000000
2010/11/10,11:27:00,8457.51,8457.51,8457.51,8457.51,267000000
2010/11/10,11:28:00,8458.14,8458.14,8458.14,8458.14,271000000
2010/11/10,11:29:00,8457.64,8457.64,8457.64,8457.64,193000000
2010/11/10,11:30:00,8459.42,8459.42,8459.42,8459.42,331000000
2010/11/10,11:31:00,8458.91,8458.91,8458.91,8458.91,288000000
2010/11/10,11:32:00,8459.29,8459.29,8459.29,8459.29,235000000
2010/11/10,11:33:00,8460.18,8460.18,8460.18,8460.18,333000000
2010/11/10,11:34:00,8462.56,8462.56,8462.56,8462.56,338000000
2010/11/10,11:35:00,8462.18,8462.18,8462.18,8462.18,430000000
2010/11/10,11:36:00,8465.16,8465.16,8465.16,8465.16,386000000
2010/11/10,11:37:00,8463.22,8463.22,8463.22,8463.22,468000000
2010/11/10,11:38:00,8466.88,8466.88,8466.88,8466.88,277000000
2010/11/10,11:39:00,8466.87,8466.87,8466.87,8466.87,337000000
2010/11/10,11:40:00,8468.75,8468.75,8468.75,8468.75,249000000
2010/11/10,11:41:00,8466.97,8466.97,8466.97,8466.97,320000000
2010/11/10,11:42:00,8467.33,8467.33,8467.33,8467.33,252000000
2010/11/10,11:43:00,8466.34,8466.34,8466.34,8466.34,252000000
2010/11/10,11:44:00,8465.64,8465.64,8465.64,8465.64,229000000
2010/11/10,11:45:00,8467.48,8467.48,8467.48,8467.48,236000000
2010/11/10,11:46:00,8463.85,8463.85,8463.85,8463.85,266000000
2010/11/10,11:47:00,8466.49,8466.49,8466.49,8466.49,229000000
2010/11/10,11:48:00,8464.10,8464.10,8464.10,8464.10,262000000
2010/11/10,11:49:00,8462.23,8462.23,8462.23,8462.23,300000000
2010/11/10,11:50:00,8462.84,8462.84,8462.84,8462.84,345000000
2010/11/10,11:51:00,8464.81,8464.81,8464.81,8464.81,360000000
2010/11/10,11:52:00,8463.11,8463.11,8463.11,8463.11,339000000
2010/11/10,11:53:00,8465.10,8465.10,8465.10,8465.10,464000000
2010/11/10,11:54:00,8463.05,8463.05,8463.05,8463.05,306000000
2010/11/10,11:55:00,8462.10,8462.10,8462.10,8462.10,246000000
2010/11/10,11:56:00,8461.12,8461.12,8461.12,8461.12,327000000
2010/11/10,11:57:00,8459.32,8459.32,8459.32,8459.32,270000000
2010/11/10,11:58:00,8459.42,8459.42,8459.42,8459.42,246000000
2010/11/10,11:59:00,8457.10,8457.10,8457.10,8457.10,261000000
2010/11/10,12:00:00,8458.73,8458.73,8458.73,8458.73,202000000
2010/11/10,12:01:00,8458.20,8458.20,8458.20,8458.20,263000000
2010/11/10,12:02:00,8458.08,8458.08,8458.08,8458.08,275000000
2010/11/10,12:03:00,8456.63,8456.63,8456.63,8456.63,259000000
2010/11/10,12:04:00,8456.43,8456.43,8456.43,8456.43,236000000
2010/11/10,12:05:00,8455.05,8455.05,8455.05,8455.05,256000000
2010/11/10,12:06:00,8454.82,8454.82,8454.82,8454.82,249000000
2010/11/10,12:07:00,8455.44,8455.44,8455.44,8455.44,246000000
2010/11/10,12:08:00,8453.54,8453.54,8453.54,8453.54,272000000
2010/11/10,12:09:00,8453.74,8453.74,8453.74,8453.74,270000000
2010/11/10,12:10:00,8454.06,8454.06,8454.06,8454.06,266000000
2010/11/10,12:11:00,8452.33,8452.33,8452.33,8452.33,266000000
2010/11/10,12:12:00,8451.08,8451.08,8451.08,8451.08,295000000
2010/11/10,12:13:00,8447.88,8447.88,8447.88,8447.88,253000000
2010/11/10,12:14:00,8446.09,8446.09,8446.09,8446.09,362000000
2010/11/10,12:15:00,8444.31,8444.31,8444.31,8444.31,404000000
2010/11/10,12:16:00,8443.56,8443.56,8443.56,8443.56,530000000
2010/11/10,12:17:00,8439.52,8439.52,8439.52,8439.52,503000000
2010/11/10,12:18:00,8437.49,8437.49,8437.49,8437.49,536000000
2010/11/10,12:19:00,8436.64,8436.64,8436.64,8436.64,573000000
2010/11/10,12:20:00,8431.45,8431.45,8431.45,8431.45,721000000
2010/11/10,12:21:00,8429.78,8429.78,8429.78,8429.78,620000000
2010/11/10,12:22:00,8426.62,8426.62,8426.62,8426.62,565000000
2010/11/10,12:23:00,8427.53,8427.53,8427.53,8427.53,487000000
2010/11/10,12:24:00,8427.25,8427.25,8427.25,8427.25,476000000
2010/11/10,12:25:00,8426.39,8426.39,8426.39,8426.39,375000000
2010/11/10,12:26:00,8425.90,8425.90,8425.90,8425.90,369000000
2010/11/10,12:27:00,8427.13,8427.13,8427.13,8427.13,344000000
2010/11/10,12:28:00,8425.24,8425.24,8425.24,8425.24,285000000
2010/11/10,12:29:00,8427.54,8427.54,8427.54,8427.54,289000000
2010/11/10,12:30:00,8427.30,8427.30,8427.30,8427.30,291000000
2010/11/10,12:31:00,8426.01,8426.01,8426.01,8426.01,249000000
2010/11/10,12:32:00,8429.33,8429.33,8429.33,8429.33,242000000
2010/11/10,12:33:00,8429.28,8429.28,8429.28,8429.28,238000000
2010/11/10,12:34:00,8433.36,8433.36,8433.36,8433.36,256000000
2010/11/10,12:35:00,8433.50,8433.50,8433.50,8433.50,250000000
2010/11/10,12:36:00,8435.93,8435.93,8435.93,8435.93,250000000
2010/11/10,12:37:00,8435.71,8435.71,8435.71,8435.71,244000000
2010/11/10,12:38:00,8435.72,8435.72,8435.72,8435.72,228000000
2010/11/10,12:39:00,8436.69,8436.69,8436.69,8436.69,196000000
2010/11/10,12:40:00,8436.26,8436.26,8436.26,8436.26,240000000
2010/11/10,12:41:00,8437.55,8437.55,8437.55,8437.55,239000000
2010/11/10,12:42:00,8437.70,8437.70,8437.70,8437.70,229000000
2010/11/10,12:43:00,8440.19,8440.19,8440.19,8440.19,229000000
2010/11/10,12:44:00,8439.01,8439.01,8439.01,8439.01,257000000
2010/11/10,12:45:00,8438.33,8438.33,8438.33,8438.33,230000000
2010/11/10,12:46:00,8437.80,8437.80,8437.80,8437.80,267000000
2010/11/10,12:47:00,8437.38,8437.38,8437.38,8437.38,273000000
2010/11/10,12:48:00,8437.07,8437.07,8437.07,8437.07,242000000
2010/11/10,12:49:00,8438.55,8438.55,8438.55,8438.55,300000000
2010/11/10,12:50:00,8437.61,8437.61,8437.61,8437.61,242000000
2010/11/10,12:51:00,8436.08,8436.08,8436.08,8436.08,251000000
2010/11/10,12:52:00,8436.59,8436.59,8436.59,8436.59,219000000
2010/11/10,12:53:00,8436.15,8436.15,8436.15,8436.15,225000000
2010/11/10,12:54:00,8437.20,8437.20,8437.20,8437.20,235000000
2010/11/10,12:55:00,8436.11,8436.11,8436.11,8436.11,291000000
2010/11/10,12:56:00,8435.54,8435.54,8435.54,8435.54,315000000
2010/11/10,12:57:00,8433.25,8433.25,8433.25,8433.25,292000000
2010/11/10,12:58:00,8434.99,8434.99,8434.99,8434.99,278000000
2010/11/10,12:59:00,8434.70,8434.70,8434.70,8434.70,291000000
2010/11/10,13:00:00,8432.37,8432.37,8432.37,8432.37,252000000
2010/11/10,13:01:00,8433.79,8433.79,8433.79,8433.79,285000000
2010/11/10,13:02:00,8434.24,8434.24,8434.24,8434.24,283000000
2010/11/10,13:03:00,8435.61,8435.61,8435.61,8435.61,374000000
2010/11/10,13:04:00,8435.17,8435.17,8435.17,8435.17,405000000
2010/11/10,13:05:00,8437.29,8437.29,8437.29,8437.29,332000000
2010/11/10,13:06:00,8440.15,8440.15,8440.15,8440.15,364000000
2010/11/10,13:07:00,8438.67,8438.67,8438.67,8438.67,378000000
2010/11/10,13:08:00,8444.51,8444.51,8444.51,8444.51,404000000
2010/11/10,13:09:00,8445.61,8445.61,8445.61,8445.61,360000000
2010/11/10,13:10:00,8445.49,8445.49,8445.49,8445.49,414000000
2010/11/10,13:11:00,8446.59,8446.59,8446.59,8446.59,351000000
2010/11/10,13:12:00,8447.88,8447.88,8447.88,8447.88,318000000
2010/11/10,13:13:00,8445.42,8445.42,8445.42,8445.42,326000000
2010/11/10,13:14:00,8445.49,8445.49,8445.49,8445.49,325000000
2010/11/10,13:15:00,8444.06,8444.06,8444.06,8444.06,331000000
2010/11/10,13:16:00,8443.52,8443.52,8443.52,8443.52,368000000
2010/11/10,13:17:00,8443.90,8443.90,8443.90,8443.90,452000000
2010/11/10,13:18:00,8444.69,8444.69,8444.69,8444.69,404000000
2010/11/10,13:19:00,8443.64,8443.64,8443.64,8443.64,424000000
2010/11/10,13:20:00,8444.25,8444.25,8444.25,8444.25,477000000
2010/11/10,13:21:00,8443.24,8443.24,8443.24,8443.24,471000000
2010/11/10,13:22:00,8440.59,8440.59,8440.59,8440.59,478000000
2010/11/10,13:23:00,8440.01,8440.01,8440.01,8440.01,596000000
2010/11/10,13:24:00,8438.39,8438.39,8438.39,8438.39,611000000
2010/11/10,13:25:00,8438.93,8438.93,8438.93,8438.93,583000000
2010/11/10,13:26:00,8438.93,8438.93,8438.93,8438.93,0
2010/11/10,13:27:00,8438.93,8438.93,8438.93,8438.93,0
2010/11/10,13:28:00,8438.93,8438.93,8438.93,8438.93,0
2010/11/10,13:29:00,8438.93,8438.93,8438.93,8438.93,0
2010/11/10,13:30:00,8450.63,8450.63,8450.63,8450.63,2856032768
2010/11/11,09:01:00,8437.02,8437.02,8437.02,8437.02,2503000064
2010/11/11,09:02:00,8442.63,8442.63,8442.63,8442.63,823000000
2010/11/11,09:03:00,8444.32,8444.32,8444.32,8444.32,909000000
2010/11/11,09:04:00,8443.06,8443.06,8443.06,8443.06,840000000
2010/11/11,09:05:00,8445.71,8445.71,8445.71,8445.71,673000000
2010/11/11,09:06:00,8447.54,8447.54,8447.54,8447.54,641000000
2010/11/11,09:07:00,8449.09,8449.09,8449.09,8449.09,689000000
2010/11/11,09:08:00,8446.74,8446.74,8446.74,8446.74,663000000
2010/11/11,09:09:00,8448.79,8448.79,8448.79,8448.79,644000000
2010/11/11,09:10:00,8444.48,8444.48,8444.48,8444.48,687000000
2010/11/11,09:11:00,8439.17,8439.17,8439.17,8439.17,754000000
2010/11/11,09:12:00,8436.43,8436.43,8436.43,8436.43,719000000
2010/11/11,09:13:00,8432.70,8432.70,8432.70,8432.70,600000000
2010/11/11,09:14:00,8426.14,8426.14,8426.14,8426.14,745000000
2010/11/11,09:15:00,8422.96,8422.96,8422.96,8422.96,743000000
2010/11/11,09:16:00,8423.96,8423.96,8423.96,8423.96,734000000
2010/11/11,09:17:00,8423.09,8423.09,8423.09,8423.09,699000000
2010/11/11,09:18:00,8426.28,8426.28,8426.28,8426.28,668000000
2010/11/11,09:19:00,8425.00,8425.00,8425.00,8425.00,759000000
2010/11/11,09:20:00,8430.24,8430.24,8430.24,8430.24,733000000
2010/11/11,09:21:00,8435.62,8435.62,8435.62,8435.62,788000000
2010/11/11,09:22:00,8440.21,8440.21,8440.21,8440.21,701000000
2010/11/11,09:23:00,8447.70,8447.70,8447.70,8447.70,801000000
2010/11/11,09:24:00,8450.99,8450.99,8450.99,8450.99,693000000
2010/11/11,09:25:00,8454.42,8454.42,8454.42,8454.42,906000000
2010/11/11,09:26:00,8455.58,8455.58,8455.58,8455.58,709000000
2010/11/11,09:27:00,8453.88,8453.88,8453.88,8453.88,621000000
2010/11/11,09:28:00,8451.34,8451.34,8451.34,8451.34,623000000
2010/11/11,09:29:00,8450.68,8450.68,8450.68,8450.68,672000000
2010/11/11,09:30:00,8449.09,8449.09,8449.09,8449.09,750000000
2010/11/11,09:31:00,8448.57,8448.57,8448.57,8448.57,786000000
2010/11/11,09:32:00,8448.92,8448.92,8448.92,8448.92,564000000
2010/11/11,09:33:00,8448.39,8448.39,8448.39,8448.39,488000000
2010/11/11,09:34:00,8450.14,8450.14,8450.14,8450.14,468000000
2010/11/11,09:35:00,8448.88,8448.88,8448.88,8448.88,441000000
2010/11/11,09:36:00,8451.08,8451.08,8451.08,8451.08,439000000
2010/11/11,09:37:00,8452.58,8452.58,8452.58,8452.58,475000000
2010/11/11,09:38:00,8451.08,8451.08,8451.08,8451.08,479000000
2010/11/11,09:39:00,8451.73,8451.73,8451.73,8451.73,472000000
2010/11/11,09:40:00,8453.38,8453.38,8453.38,8453.38,457000000
2010/11/11,09:41:00,8452.78,8452.78,8452.78,8452.78,428000000
2010/11/11,09:42:00,8454.45,8454.45,8454.45,8454.45,417000000
2010/11/11,09:43:00,8455.06,8455.06,8455.06,8455.06,423000000
2010/11/11,09:44:00,8455.19,8455.19,8455.19,8455.19,426000000
2010/11/11,09:45:00,8452.65,8452.65,8452.65,8452.65,401000000
2010/11/11,09:46:00,8450.39,8450.39,8450.39,8450.39,385000000
2010/11/11,09:47:00,8451.93,8451.93,8451.93,8451.93,392000000
2010/11/11,09:48:00,8449.35,8449.35,8449.35,8449.35,376000000
2010/11/11,09:49:00,8448.43,8448.43,8448.43,8448.43,373000000
2010/11/11,09:50:00,8447.53,8447.53,8447.53,8447.53,431000000
2010/11/11,09:51:00,8445.86,8445.86,8445.86,8445.86,395000000
2010/11/11,09:52:00,8444.61,8444.61,8444.61,8444.61,419000000
2010/11/11,09:53:00,8443.52,8443.52,8443.52,8443.52,471000000
2010/11/11,09:54:00,8444.24,8444.24,8444.24,8444.24,417000000
2010/11/11,09:55:00,8440.85,8440.85,8440.85,8440.85,380000000
2010/11/11,09:56:00,8442.01,8442.01,8442.01,8442.01,385000000
2010/11/11,09:57:00,8442.34,8442.34,8442.34,8442.34,440000000
2010/11/11,09:58:00,8444.49,8444.49,8444.49,8444.49,399000000
2010/11/11,09:59:00,8444.26,8444.26,8444.26,8444.26,406000000
2010/11/11,10:00:00,8445.34,8445.34,8445.34,8445.34,460000000
2010/11/11,10:01:00,8446.38,8446.38,8446.38,8446.38,419000000
2010/11/11,10:02:00,8448.30,8448.30,8448.30,8448.30,425000000
2010/11/11,10:03:00,8447.98,8447.98,8447.98,8447.98,364000000
2010/11/11,10:04:00,8447.37,8447.37,8447.37,8447.37,341000000
2010/11/11,10:05:00,8444.98,8444.98,8444.98,8444.98,347000000
2010/11/11,10:06:00,8445.63,8445.63,8445.63,8445.63,267000000
2010/11/11,10:07:00,8442.64,8442.64,8442.64,8442.64,290000000
2010/11/11,10:08:00,8443.44,8443.44,8443.44,8443.44,354000000
2010/11/11,10:09:00,8443.26,8443.26,8443.26,8443.26,308000000
2010/11/11,10:10:00,8445.94,8445.94,8445.94,8445.94,318000000
2010/11/11,10:11:00,8443.46,8443.46,8443.46,8443.46,306000000
2010/11/11,10:12:00,8444.97,8444.97,8444.97,8444.97,322000000
2010/11/11,10:13:00,8445.01,8445.01,8445.01,8445.01,315000000
2010/11/11,10:14:00,8445.94,8445.94,8445.94,8445.94,317000000
2010/11/11,10:15:00,8447.37,8447.37,8447.37,8447.37,270000000
2010/11/11,10:16:00,8447.79,8447.79,8447.79,8447.79,252000000
2010/11/11,10:17:00,8447.95,8447.95,8447.95,8447.95,469000000
2010/11/11,10:18:00,8447.94,8447.94,8447.94,8447.94,424000000
2010/11/11,10:19:00,8446.96,8446.96,8446.96,8446.96,401000000
2010/11/11,10:20:00,8449.43,8449.43,8449.43,8449.43,293000000
2010/11/11,10:21:00,8447.83,8447.83,8447.83,8447.83,328000000
2010/11/11,10:22:00,8449.46,8449.46,8449.46,8449.46,334000000
2010/11/11,10:23:00,8448.93,8448.93,8448.93,8448.93,420000000
2010/11/11,10:24:00,8449.33,8449.33,8449.33,8449.33,423000000
2010/11/11,10:25:00,8449.74,8449.74,8449.74,8449.74,351000000
2010/11/11,10:26:00,8449.93,8449.93,8449.93,8449.93,390000000
2010/11/11,10:27:00,8449.41,8449.41,8449.41,8449.41,344000000
2010/11/11,10:28:00,8452.88,8452.88,8452.88,8452.88,430000000
2010/11/11,10:29:00,8453.13,8453.13,8453.13,8453.13,371000000
2010/11/11,10:30:00,8453.46,8453.46,8453.46,8453.46,371000000
2010/11/11,10:31:00,8454.74,8454.74,8454.74,8454.74,423000000
2010/11/11,10:32:00,8456.82,8456.82,8456.82,8456.82,357000000
2010/11/11,10:33:00,8458.42,8458.42,8458.42,8458.42,317000000
2010/11/11,10:34:00,8456.14,8456.14,8456.14,8456.14,399000000
2010/11/11,10:35:00,8458.49,8458.49,8458.49,8458.49,358000000
2010/11/11,10:36:00,8457.36,8457.36,8457.36,8457.36,376000000
2010/11/11,10:37:00,8457.05,8457.05,8457.05,8457.05,335000000
2010/11/11,10:38:00,8455.90,8455.90,8455.90,8455.90,273000000
2010/11/11,10:39:00,8456.67,8456.67,8456.67,8456.67,420000000
2010/11/11,10:40:00,8455.16,8455.16,8455.16,8455.16,322000000
2010/11/11,10:41:00,8457.35,8457.35,8457.35,8457.35,372000000
2010/11/11,10:42:00,8454.61,8454.61,8454.61,8454.61,344000000
2010/11/11,10:43:00,8455.65,8455.65,8455.65,8455.65,307000000
2010/11/11,10:44:00,8454.58,8454.58,8454.58,8454.58,301000000
2010/11/11,10:45:00,8453.65,8453.65,8453.65,8453.65,293000000
2010/11/11,10:46:00,8455.04,8455.04,8455.04,8455.04,313000000
2010/11/11,10:47:00,8453.99,8453.99,8453.99,8453.99,313000000
2010/11/11,10:48:00,8452.54,8452.54,8452.54,8452.54,253000000
2010/11/11,10:49:00,8453.05,8453.05,8453.05,8453.05,356000000
2010/11/11,10:50:00,8452.66,8452.66,8452.66,8452.66,473000000
2010/11/11,10:51:00,8452.93,8452.93,8452.93,8452.93,412000000
2010/11/11,10:52:00,8453.44,8453.44,8453.44,8453.44,469000000
2010/11/11,10:53:00,8454.07,8454.07,8454.07,8454.07,451000000
2010/11/11,10:54:00,8452.24,8452.24,8452.24,8452.24,444000000
2010/11/11,10:55:00,8451.96,8451.96,8451.96,8451.96,447000000
2010/11/11,10:56:00,8452.09,8452.09,8452.09,8452.09,442000000
2010/11/11,10:57:00,8449.38,8449.38,8449.38,8449.38,457000000
2010/11/11,10:58:00,8447.92,8447.92,8447.92,8447.92,389000000
2010/11/11,10:59:00,8447.74,8447.74,8447.74,8447.74,364000000
2010/11/11,11:00:00,8450.34,8450.34,8450.34,8450.34,365000000
2010/11/11,11:01:00,8444.88,8444.88,8444.88,8444.88,340000000
2010/11/11,11:02:00,8446.43,8446.43,8446.43,8446.43,335000000
2010/11/11,11:03:00,8445.71,8445.71,8445.71,8445.71,243000000
2010/11/11,11:04:00,8445.02,8445.02,8445.02,8445.02,296000000
2010/11/11,11:05:00,8443.77,8443.77,8443.77,8443.77,246000000
2010/11/11,11:06:00,8443.69,8443.69,8443.69,8443.69,317000000
2010/11/11,11:07:00,8443.69,8443.69,8443.69,8443.69,308000000
2010/11/11,11:08:00,8442.67,8442.67,8442.67,8442.67,296000000
2010/11/11,11:09:00,8443.56,8443.56,8443.56,8443.56,314000000
2010/11/11,11:10:00,8442.40,8442.40,8442.40,8442.40,264000000
2010/11/11,11:11:00,8442.01,8442.01,8442.01,8442.01,244000000
2010/11/11,11:12:00,8442.01,8442.01,8442.01,8442.01,245000000
2010/11/11,11:13:00,8446.59,8446.59,8446.59,8446.59,220000000
2010/11/11,11:14:00,8448.17,8448.17,8448.17,8448.17,269000000
2010/11/11,11:15:00,8447.65,8447.65,8447.65,8447.65,224000000
2010/11/11,11:16:00,8446.42,8446.42,8446.42,8446.42,228000000
2010/11/11,11:17:00,8445.75,8445.75,8445.75,8445.75,223000000
2010/11/11,11:18:00,8447.76,8447.76,8447.76,8447.76,254000000
2010/11/11,11:19:00,8446.52,8446.52,8446.52,8446.52,236000000
2010/11/11,11:20:00,8446.30,8446.30,8446.30,8446.30,212000000
2010/11/11,11:21:00,8446.97,8446.97,8446.97,8446.97,323000000
2010/11/11,11:22:00,8445.10,8445.10,8445.10,8445.10,214000000
2010/11/11,11:23:00,8443.14,8443.14,8443.14,8443.14,213000000
2010/11/11,11:24:00,8443.33,8443.33,8443.33,8443.33,239000000
2010/11/11,11:25:00,8443.56,8443.56,8443.56,8443.56,261000000
2010/11/11,11:26:00,8443.94,8443.94,8443.94,8443.94,227000000
2010/11/11,11:27:00,8446.09,8446.09,8446.09,8446.09,295000000
2010/11/11,11:28:00,8446.24,8446.24,8446.24,8446.24,193000000
2010/11/11,11:29:00,8445.70,8445.70,8445.70,8445.70,189000000
2010/11/11,11:30:00,8446.49,8446.49,8446.49,8446.49,199000000
2010/11/11,11:31:00,8445.59,8445.59,8445.59,8445.59,219000000
2010/11/11,11:32:00,8445.80,8445.80,8445.80,8445.80,250000000
2010/11/11,11:33:00,8445.82,8445.82,8445.82,8445.82,253000000
2010/11/11,11:34:00,8446.11,8446.11,8446.11,8446.11,253000000
2010/11/11,11:35:00,8446.77,8446.77,8446.77,8446.77,312000000
2010/11/11,11:36:00,8448.33,8448.33,8448.33,8448.33,237000000
2010/11/11,11:37:00,8447.26,8447.26,8447.26,8447.26,240000000
2010/11/11,11:38:00,8446.91,8446.91,8446.91,8446.91,260000000
2010/11/11,11:39:00,8446.14,8446.14,8446.14,8446.14,225000000
2010/11/11,11:40:00,8445.14,8445.14,8445.14,8445.14,224000000
2010/11/11,11:41:00,8442.58,8442.58,8442.58,8442.58,263000000
2010/11/11,11:42:00,8443.42,8443.42,8443.42,8443.42,311000000
2010/11/11,11:43:00,8441.41,8441.41,8441.41,8441.41,291000000
2010/11/11,11:44:00,8441.93,8441.93,8441.93,8441.93,302000000
2010/11/11,11:45:00,8442.27,8442.27,8442.27,8442.27,310000000
2010/11/11,11:46:00,8441.09,8441.09,8441.09,8441.09,308000000
2010/11/11,11:47:00,8438.93,8438.93,8438.93,8438.93,296000000
2010/11/11,11:48:00,8436.65,8436.65,8436.65,8436.65,265000000
2010/11/11,11:49:00,8436.65,8436.65,8436.65,8436.65,327000000
2010/11/11,11:50:00,8436.01,8436.01,8436.01,8436.01,440000000
2010/11/11,11:51:00,8437.45,8437.45,8437.45,8437.45,412000000
2010/11/11,11:52:00,8436.28,8436.28,8436.28,8436.28,262000000
2010/11/11,11:53:00,8438.57,8438.57,8438.57,8438.57,248000000
2010/11/11,11:54:00,8438.75,8438.75,8438.75,8438.75,264000000
2010/11/11,11:55:00,8436.98,8436.98,8436.98,8436.98,239000000
2010/11/11,11:56:00,8441.76,8441.76,8441.76,8441.76,260000000
2010/11/11,11:57:00,8440.29,8440.29,8440.29,8440.29,306000000
2010/11/11,11:58:00,8442.75,8442.75,8442.75,8442.75,205000000
2010/11/11,11:59:00,8441.46,8441.46,8441.46,8441.46,251000000
2010/11/11,12:00:00,8441.16,8441.16,8441.16,8441.16,273000000
2010/11/11,12:01:00,8440.32,8440.32,8440.32,8440.32,268000000
2010/11/11,12:02:00,8439.30,8439.30,8439.30,8439.30,276000000
2010/11/11,12:03:00,8438.27,8438.27,8438.27,8438.27,201000000
2010/11/11,12:04:00,8438.01,8438.01,8438.01,8438.01,234000000
2010/11/11,12:05:00,8438.91,8438.91,8438.91,8438.91,215000000
2010/11/11,12:06:00,8434.00,8434.00,8434.00,8434.00,184000000
2010/11/11,12:07:00,8438.01,8438.01,8438.01,8438.01,187000000
2010/11/11,12:08:00,8434.91,8434.91,8434.91,8434.91,224000000
2010/11/11,12:09:00,8433.47,8433.47,8433.47,8433.47,202000000
2010/11/11,12:10:00,8435.81,8435.81,8435.81,8435.81,255000000
2010/11/11,12:11:00,8433.93,8433.93,8433.93,8433.93,199000000
2010/11/11,12:12:00,8436.88,8436.88,8436.88,8436.88,210000000
2010/11/11,12:13:00,8434.07,8434.07,8434.07,8434.07,232000000
2010/11/11,12:14:00,8436.18,8436.18,8436.18,8436.18,259000000
2010/11/11,12:15:00,8433.90,8433.90,8433.90,8433.90,192000000
2010/11/11,12:16:00,8432.89,8432.89,8432.89,8432.89,221000000
2010/11/11,12:17:00,8435.06,8435.06,8435.06,8435.06,204000000
2010/11/11,12:18:00,8432.58,8432.58,8432.58,8432.58,190000000
2010/11/11,12:19:00,8427.60,8427.60,8427.60,8427.60,259000000
2010/11/11,12:20:00,8435.07,8435.07,8435.07,8435.07,334000000
2010/11/11,12:21:00,8433.63,8433.63,8433.63,8433.63,320000000
2010/11/11,12:22:00,8432.20,8432.20,8432.20,8432.20,298000000
2010/11/11,12:23:00,8433.83,8433.83,8433.83,8433.83,267000000
2010/11/11,12:24:00,8434.81,8434.81,8434.81,8434.81,301000000
2010/11/11,12:25:00,8433.65,8433.65,8433.65,8433.65,264000000
2010/11/11,12:26:00,8436.28,8436.28,8436.28,8436.28,231000000
2010/11/11,12:27:00,8434.62,8434.62,8434.62,8434.62,207000000
2010/11/11,12:28:00,8436.07,8436.07,8436.07,8436.07,255000000
2010/11/11,12:29:00,8434.54,8434.54,8434.54,8434.54,246000000
2010/11/11,12:30:00,8432.67,8432.67,8432.67,8432.67,186000000
2010/11/11,12:31:00,8434.97,8434.97,8434.97,8434.97,222000000
2010/11/11,12:32:00,8434.23,8434.23,8434.23,8434.23,281000000
2010/11/11,12:33:00,8432.65,8432.65,8432.65,8432.65,217000000
2010/11/11,12:34:00,8433.91,8433.91,8433.91,8433.91,242000000
2010/11/11,12:35:00,8436.02,8436.02,8436.02,8436.02,204000000
2010/11/11,12:36:00,8433.41,8433.41,8433.41,8433.41,201000000
2010/11/11,12:37:00,8432.55,8432.55,8432.55,8432.55,217000000
2010/11/11,12:38:00,8433.00,8433.00,8433.00,8433.00,198000000
2010/11/11,12:39:00,8435.86,8435.86,8435.86,8435.86,216000000
2010/11/11,12:40:00,8432.96,8432.96,8432.96,8432.96,238000000
2010/11/11,12:41:00,8436.37,8436.37,8436.37,8436.37,198000000
2010/11/11,12:42:00,8437.17,8437.17,8437.17,8437.17,212000000
2010/11/11,12:43:00,8434.25,8434.25,8434.25,8434.25,266000000
2010/11/11,12:44:00,8439.09,8439.09,8439.09,8439.09,355000000
2010/11/11,12:45:00,8438.92,8438.92,8438.92,8438.92,298000000
2010/11/11,12:46:00,8437.73,8437.73,8437.73,8437.73,219000000
2010/11/11,12:47:00,8441.26,8441.26,8441.26,8441.26,243000000
2010/11/11,12:48:00,8438.63,8438.63,8438.63,8438.63,289000000
2010/11/11,12:49:00,8437.04,8437.04,8437.04,8437.04,275000000
2010/11/11,12:50:00,8443.21,8443.21,8443.21,8443.21,331000000
2010/11/11,12:51:00,8439.42,8439.42,8439.42,8439.42,261000000
2010/11/11,12:52:00,8442.11,8442.11,8442.11,8442.11,237000000
2010/11/11,12:53:00,8444.59,8444.59,8444.59,8444.59,268000000
2010/11/11,12:54:00,8441.97,8441.97,8441.97,8441.97,402000000
2010/11/11,12:55:00,8440.84,8440.84,8440.84,8440.84,307000000
2010/11/11,12:56:00,8442.40,8442.40,8442.40,8442.40,247000000
2010/11/11,12:57:00,8439.57,8439.57,8439.57,8439.57,236000000
2010/11/11,12:58:00,8438.36,8438.36,8438.36,8438.36,261000000
2010/11/11,12:59:00,8439.39,8439.39,8439.39,8439.39,283000000
2010/11/11,13:00:00,8440.08,8440.08,8440.08,8440.08,284000000
2010/11/11,13:01:00,8439.62,8439.62,8439.62,8439.62,279000000
2010/11/11,13:02:00,8440.61,8440.61,8440.61,8440.61,243000000
2010/11/11,13:03:00,8438.11,8438.11,8438.11,8438.11,252000000
2010/11/11,13:04:00,8439.43,8439.43,8439.43,8439.43,303000000
2010/11/11,13:05:00,8440.13,8440.13,8440.13,8440.13,320000000
2010/11/11,13:06:00,8441.36,8441.36,8441.36,8441.36,373000000
2010/11/11,13:07:00,8440.58,8440.58,8440.58,8440.58,366000000
2010/11/11,13:08:00,8440.72,8440.72,8440.72,8440.72,317000000
2010/11/11,13:09:00,8439.45,8439.45,8439.45,8439.45,303000000
2010/11/11,13:10:00,8439.06,8439.06,8439.06,8439.06,268000000
2010/11/11,13:11:00,8438.85,8438.85,8438.85,8438.85,288000000
2010/11/11,13:12:00,8438.88,8438.88,8438.88,8438.88,356000000
2010/11/11,13:13:00,8436.37,8436.37,8436.37,8436.37,424000000
2010/11/11,13:14:00,8438.66,8438.66,8438.66,8438.66,419000000
2010/11/11,13:15:00,8437.70,8437.70,8437.70,8437.70,350000000
2010/11/11,13:16:00,8437.70,8437.70,8437.70,8437.70,453000000
2010/11/11,13:17:00,8437.27,8437.27,8437.27,8437.27,391000000
2010/11/11,13:18:00,8437.69,8437.69,8437.69,8437.69,438000000
2010/11/11,13:19:00,8437.41,8437.41,8437.41,8437.41,451000000
2010/11/11,13:20:00,8438.05,8438.05,8438.05,8438.05,631000000
2010/11/11,13:21:00,8439.81,8439.81,8439.81,8439.81,496000000
2010/11/11,13:22:00,8439.39,8439.39,8439.39,8439.39,581000000
2010/11/11,13:23:00,8439.73,8439.73,8439.73,8439.73,707000000
2010/11/11,13:24:00,8437.94,8437.94,8437.94,8437.94,545000000
2010/11/11,13:25:00,8438.43,8438.43,8438.43,8438.43,619000000
2010/11/11,13:26:00,8438.41,8438.41,8438.41,8438.41,0
2010/11/11,13:27:00,8438.41,8438.41,8438.41,8438.41,0
2010/11/11,13:28:00,8438.41,8438.41,8438.41,8438.41,0
2010/11/11,13:29:00,8438.41,8438.41,8438.41,8438.41,0
2010/11/11,13:30:00,8436.95,8436.95,8436.95,8436.95,975032832
2010/11/12,09:01:00,8404.43,8404.43,8404.43,8404.43,2182000128
2010/11/12,09:02:00,8399.85,8399.85,8399.85,8399.85,925000000
2010/11/12,09:03:00,8400.51,8400.51,8400.51,8400.51,900000000
2010/11/12,09:04:00,8401.86,8401.86,8401.86,8401.86,786000000
2010/11/12,09:05:00,8407.15,8407.15,8407.15,8407.15,679000000
2010/11/12,09:06:00,8405.70,8405.70,8405.70,8405.70,739000000
2010/11/12,09:07:00,8408.00,8408.00,8408.00,8408.00,761000000
2010/11/12,09:08:00,8409.09,8409.09,8409.09,8409.09,738000000
2010/11/12,09:09:00,8414.22,8414.22,8414.22,8414.22,685000000
2010/11/12,09:10:00,8414.88,8414.88,8414.88,8414.88,711000000
2010/11/12,09:11:00,8416.35,8416.35,8416.35,8416.35,666000000
2010/11/12,09:12:00,8414.58,8414.58,8414.58,8414.58,583000000
2010/11/12,09:13:00,8408.76,8408.76,8408.76,8408.76,566000000
2010/11/12,09:14:00,8405.25,8405.25,8405.25,8405.25,612000000
2010/11/12,09:15:00,8400.68,8400.68,8400.68,8400.68,662000000
2010/11/12,09:16:00,8398.52,8398.52,8398.52,8398.52,558000000
2010/11/12,09:17:00,8384.80,8384.80,8384.80,8384.80,676000000
2010/11/12,09:18:00,8382.86,8382.86,8382.86,8382.86,750000000
2010/11/12,09:19:00,8377.41,8377.41,8377.41,8377.41,805000000
2010/11/12,09:20:00,8380.71,8380.71,8380.71,8380.71,669000000
2010/11/12,09:21:00,8383.30,8383.30,8383.30,8383.30,597000000
2010/11/12,09:22:00,8387.42,8387.42,8387.42,8387.42,571000000
2010/11/12,09:23:00,8385.76,8385.76,8385.76,8385.76,551000000
2010/11/12,09:24:00,8388.18,8388.18,8388.18,8388.18,605000000
2010/11/12,09:25:00,8390.04,8390.04,8390.04,8390.04,574000000
2010/11/12,09:26:00,8389.08,8389.08,8389.08,8389.08,474000000
2010/11/12,09:27:00,8387.43,8387.43,8387.43,8387.43,491000000
2010/11/12,09:28:00,8387.27,8387.27,8387.27,8387.27,348000000
2010/11/12,09:29:00,8384.62,8384.62,8384.62,8384.62,324000000
2010/11/12,09:30:00,8386.40,8386.40,8386.40,8386.40,346000000
2010/11/12,09:31:00,8387.35,8387.35,8387.35,8387.35,377000000
2010/11/12,09:32:00,8385.36,8385.36,8385.36,8385.36,392000000
2010/11/12,09:33:00,8386.11,8386.11,8386.11,8386.11,333000000
2010/11/12,09:34:00,8373.10,8373.10,8373.10,8373.10,595000000
2010/11/12,09:35:00,8362.60,8362.60,8362.60,8362.60,763000000
2010/11/12,09:36:00,8360.11,8360.11,8360.11,8360.11,715000000
2010/11/12,09:37:00,8357.97,8357.97,8357.97,8357.97,721000000
2010/11/12,09:38:00,8356.08,8356.08,8356.08,8356.08,600000000
2010/11/12,09:39:00,8354.90,8354.90,8354.90,8354.90,520000000
2010/11/12,09:40:00,8355.30,8355.30,8355.30,8355.30,440000000
2010/11/12,09:41:00,8360.59,8360.59,8360.59,8360.59,432000000
2010/11/12,09:42:00,8363.46,8363.46,8363.46,8363.46,400000000
2010/11/12,09:43:00,8365.04,8365.04,8365.04,8365.04,393000000
2010/11/12,09:44:00,8371.07,8371.07,8371.07,8371.07,352000000
2010/11/12,09:45:00,8375.26,8375.26,8375.26,8375.26,301000000
2010/11/12,09:46:00,8374.02,8374.02,8374.02,8374.02,287000000
2010/11/12,09:47:00,8373.95,8373.95,8373.95,8373.95,300000000
2010/11/12,09:48:00,8369.70,8369.70,8369.70,8369.70,324000000
2010/11/12,09:49:00,8370.32,8370.32,8370.32,8370.32,241000000
2010/11/12,09:50:00,8369.59,8369.59,8369.59,8369.59,224000000
2010/11/12,09:51:00,8371.34,8371.34,8371.34,8371.34,275000000
2010/11/12,09:52:00,8371.70,8371.70,8371.70,8371.70,261000000
2010/11/12,09:53:00,8375.08,8375.08,8375.08,8375.08,244000000
2010/11/12,09:54:00,8376.26,8376.26,8376.26,8376.26,249000000
2010/11/12,09:55:00,8369.28,8369.28,8369.28,8369.28,441000000
2010/11/12,09:56:00,8362.41,8362.41,8362.41,8362.41,491000000
2010/11/12,09:57:00,8360.44,8360.44,8360.44,8360.44,307000000
2010/11/12,09:58:00,8362.02,8362.02,8362.02,8362.02,250000000
2010/11/12,09:59:00,8353.40,8353.40,8353.40,8353.40,492000000
2010/11/12,10:00:00,8350.13,8350.13,8350.13,8350.13,627000000
2010/11/12,10:01:00,8349.46,8349.46,8349.46,8349.46,454000000
2010/11/12,10:02:00,8350.39,8350.39,8350.39,8350.39,485000000
2010/11/12,10:03:00,8348.43,8348.43,8348.43,8348.43,375000000
2010/11/12,10:04:00,8343.98,8343.98,8343.98,8343.98,428000000
2010/11/12,10:05:00,8344.71,8344.71,8344.71,8344.71,322000000
2010/11/12,10:06:00,8344.04,8344.04,8344.04,8344.04,405000000
2010/11/12,10:07:00,8347.06,8347.06,8347.06,8347.06,328000000
2010/11/12,10:08:00,8346.68,8346.68,8346.68,8346.68,283000000
2010/11/12,10:09:00,8351.47,8351.47,8351.47,8351.47,294000000
2010/11/12,10:10:00,8350.72,8350.72,8350.72,8350.72,278000000
2010/11/12,10:11:00,8351.49,8351.49,8351.49,8351.49,253000000
2010/11/12,10:12:00,8354.56,8354.56,8354.56,8354.56,238000000
2010/11/12,10:13:00,8354.17,8354.17,8354.17,8354.17,192000000
2010/11/12,10:14:00,8347.30,8347.30,8347.30,8347.30,328000000
2010/11/12,10:15:00,8351.20,8351.20,8351.20,8351.20,295000000
2010/11/12,10:16:00,8343.10,8343.10,8343.10,8343.10,296000000
2010/11/12,10:17:00,8341.02,8341.02,8341.02,8341.02,315000000
2010/11/12,10:18:00,8342.16,8342.16,8342.16,8342.16,352000000
2010/11/12,10:19:00,8342.24,8342.24,8342.24,8342.24,336000000
2010/11/12,10:20:00,8345.12,8345.12,8345.12,8345.12,244000000
2010/11/12,10:21:00,8345.86,8345.86,8345.86,8345.86,310000000
2010/11/12,10:22:00,8351.54,8351.54,8351.54,8351.54,247000000
2010/11/12,10:23:00,8354.67,8354.67,8354.67,8354.67,289000000
2010/11/12,10:24:00,8358.11,8358.11,8358.11,8358.11,331000000
2010/11/12,10:25:00,8362.04,8362.04,8362.04,8362.04,298000000
2010/11/12,10:26:00,8361.32,8361.32,8361.32,8361.32,302000000
2010/11/12,10:27:00,8358.87,8358.87,8358.87,8358.87,299000000
2010/11/12,10:28:00,8358.05,8358.05,8358.05,8358.05,254000000
2010/11/12,10:29:00,8359.60,8359.60,8359.60,8359.60,225000000
2010/11/12,10:30:00,8361.93,8361.93,8361.93,8361.93,184000000
2010/11/12,10:31:00,8361.27,8361.27,8361.27,8361.27,186000000
2010/11/12,10:32:00,8359.73,8359.73,8359.73,8359.73,224000000
2010/11/12,10:33:00,8359.92,8359.92,8359.92,8359.92,233000000
2010/11/12,10:34:00,8363.16,8363.16,8363.16,8363.16,188000000
2010/11/12,10:35:00,8359.90,8359.90,8359.90,8359.90,185000000
2010/11/12,10:36:00,8360.41,8360.41,8360.41,8360.41,261000000
2010/11/12,10:37:00,8363.56,8363.56,8363.56,8363.56,239000000
2010/11/12,10:38:00,8365.55,8365.55,8365.55,8365.55,226000000
2010/11/12,10:39:00,8365.74,8365.74,8365.74,8365.74,215000000
2010/11/12,10:40:00,8365.95,8365.95,8365.95,8365.95,279000000
2010/11/12,10:41:00,8368.64,8368.64,8368.64,8368.64,268000000
2010/11/12,10:42:00,8369.60,8369.60,8369.60,8369.60,316000000
2010/11/12,10:43:00,8370.26,8370.26,8370.26,8370.26,339000000
2010/11/12,10:44:00,8370.20,8370.20,8370.20,8370.20,314000000
2010/11/12,10:45:00,8372.09,8372.09,8372.09,8372.09,307000000
2010/11/12,10:46:00,8373.23,8373.23,8373.23,8373.23,423000000
2010/11/12,10:47:00,8374.01,8374.01,8374.01,8374.01,426000000
2010/11/12,10:48:00,8375.16,8375.16,8375.16,8375.16,328000000
2010/11/12,10:49:00,8374.81,8374.81,8374.81,8374.81,278000000
2010/11/12,10:50:00,8372.59,8372.59,8372.59,8372.59,339000000
2010/11/12,10:51:00,8369.72,8369.72,8369.72,8369.72,375000000
2010/11/12,10:52:00,8367.44,8367.44,8367.44,8367.44,265000000
2010/11/12,10:53:00,8365.32,8365.32,8365.32,8365.32,236000000
2010/11/12,10:54:00,8365.76,8365.76,8365.76,8365.76,236000000
2010/11/12,10:55:00,8366.14,8366.14,8366.14,8366.14,293000000
2010/11/12,10:56:00,8364.12,8364.12,8364.12,8364.12,174000000
2010/11/12,10:57:00,8367.57,8367.57,8367.57,8367.57,164000000
2010/11/12,10:58:00,8369.78,8369.78,8369.78,8369.78,231000000
2010/11/12,10:59:00,8368.55,8368.55,8368.55,8368.55,224000000
2010/11/12,11:00:00,8367.06,8367.06,8367.06,8367.06,205000000
2010/11/12,11:01:00,8364.95,8364.95,8364.95,8364.95,215000000
2010/11/12,11:02:00,8361.00,8361.00,8361.00,8361.00,347000000
2010/11/12,11:03:00,8359.45,8359.45,8359.45,8359.45,381000000
2010/11/12,11:04:00,8358.03,8358.03,8358.03,8358.03,296000000
2010/11/12,11:05:00,8357.75,8357.75,8357.75,8357.75,260000000
2010/11/12,11:06:00,8359.60,8359.60,8359.60,8359.60,263000000
2010/11/12,11:07:00,8354.00,8354.00,8354.00,8354.00,254000000
2010/11/12,11:08:00,8359.40,8359.40,8359.40,8359.40,203000000
2010/11/12,11:09:00,8357.44,8357.44,8357.44,8357.44,324000000
2010/11/12,11:10:00,8356.17,8356.17,8356.17,8356.17,270000000
2010/11/12,11:11:00,8356.30,8356.30,8356.30,8356.30,189000000
2010/11/12,11:12:00,8353.81,8353.81,8353.81,8353.81,178000000
2010/11/12,11:13:00,8357.50,8357.50,8357.50,8357.50,191000000
2010/11/12,11:14:00,8354.56,8354.56,8354.56,8354.56,185000000
2010/11/12,11:15:00,8354.75,8354.75,8354.75,8354.75,199000000
2010/11/12,11:16:00,8350.61,8350.61,8350.61,8350.61,301000000
2010/11/12,11:17:00,8349.40,8349.40,8349.40,8349.40,239000000
2010/11/12,11:18:00,8348.58,8348.58,8348.58,8348.58,283000000
2010/11/12,11:19:00,8347.00,8347.00,8347.00,8347.00,382000000
2010/11/12,11:20:00,8344.13,8344.13,8344.13,8344.13,416000000
2010/11/12,11:21:00,8343.01,8343.01,8343.01,8343.01,456000000
2010/11/12,11:22:00,8340.82,8340.82,8340.82,8340.82,488000000
2010/11/12,11:23:00,8336.02,8336.02,8336.02,8336.02,564000000
2010/11/12,11:24:00,8332.65,8332.65,8332.65,8332.65,605000000
2010/11/12,11:25:00,8329.85,8329.85,8329.85,8329.85,551000000
2010/11/12,11:26:00,8333.03,8333.03,8333.03,8333.03,481000000
2010/11/12,11:27:00,8331.54,8331.54,8331.54,8331.54,423000000
2010/11/12,11:28:00,8336.23,8336.23,8336.23,8336.23,329000000
2010/11/12,11:29:00,8334.21,8334.21,8334.21,8334.21,322000000
2010/11/12,11:30:00,8336.80,8336.80,8336.80,8336.80,286000000
2010/11/12,11:31:00,8338.72,8338.72,8338.72,8338.72,252000000
2010/11/12,11:32:00,8338.16,8338.16,8338.16,8338.16,221000000
2010/11/12,11:33:00,8339.54,8339.54,8339.54,8339.54,213000000
2010/11/12,11:34:00,8339.47,8339.47,8339.47,8339.47,233000000
2010/11/12,11:35:00,8340.23,8340.23,8340.23,8340.23,209000000
2010/11/12,11:36:00,8342.75,8342.75,8342.75,8342.75,219000000
2010/11/12,11:37:00,8341.43,8341.43,8341.43,8341.43,192000000
2010/11/12,11:38:00,8343.39,8343.39,8343.39,8343.39,191000000
2010/11/12,11:39:00,8339.66,8339.66,8339.66,8339.66,165000000
2010/11/12,11:40:00,8340.58,8340.58,8340.58,8340.58,178000000
2010/11/12,11:41:00,8341.48,8341.48,8341.48,8341.48,210000000
2010/11/12,11:42:00,8339.47,8339.47,8339.47,8339.47,210000000
2010/11/12,11:43:00,8339.34,8339.34,8339.34,8339.34,162000000
2010/11/12,11:44:00,8339.36,8339.36,8339.36,8339.36,212000000
2010/11/12,11:45:00,8339.55,8339.55,8339.55,8339.55,177000000
2010/11/12,11:46:00,8340.55,8340.55,8340.55,8340.55,197000000
2010/11/12,11:47:00,8342.11,8342.11,8342.11,8342.11,191000000
2010/11/12,11:48:00,8341.05,8341.05,8341.05,8341.05,181000000
2010/11/12,11:49:00,8341.62,8341.62,8341.62,8341.62,178000000
2010/11/12,11:50:00,8341.45,8341.45,8341.45,8341.45,179000000
2010/11/12,11:51:00,8341.96,8341.96,8341.96,8341.96,194000000
2010/11/12,11:52:00,8334.71,8334.71,8334.71,8334.71,225000000
2010/11/12,11:53:00,8335.25,8335.25,8335.25,8335.25,199000000
2010/11/12,11:54:00,8334.99,8334.99,8334.99,8334.99,248000000
2010/11/12,11:55:00,8336.39,8336.39,8336.39,8336.39,206000000
2010/11/12,11:56:00,8336.72,8336.72,8336.72,8336.72,271000000
2010/11/12,11:57:00,8335.08,8335.08,8335.08,8335.08,233000000
2010/11/12,11:58:00,8334.54,8334.54,8334.54,8334.54,203000000
2010/11/12,11:59:00,8334.82,8334.82,8334.82,8334.82,229000000
2010/11/12,12:00:00,8336.68,8336.68,8336.68,8336.68,157000000
2010/11/12,12:01:00,8338.45,8338.45,8338.45,8338.45,175000000
2010/11/12,12:02:00,8338.99,8338.99,8338.99,8338.99,195000000
2010/11/12,12:03:00,8339.38,8339.38,8339.38,8339.38,150000000
2010/11/12,12:04:00,8340.04,8340.04,8340.04,8340.04,178000000
2010/11/12,12:05:00,8336.86,8336.86,8336.86,8336.86,151000000
2010/11/12,12:06:00,8336.99,8336.99,8336.99,8336.99,180000000
2010/11/12,12:07:00,8336.98,8336.98,8336.98,8336.98,192000000
2010/11/12,12:08:00,8336.89,8336.89,8336.89,8336.89,167000000
2010/11/12,12:09:00,8337.07,8337.07,8337.07,8337.07,172000000
2010/11/12,12:10:00,8335.46,8335.46,8335.46,8335.46,196000000
2010/11/12,12:11:00,8335.69,8335.69,8335.69,8335.69,203000000
2010/11/12,12:12:00,8334.75,8334.75,8334.75,8334.75,250000000
2010/11/12,12:13:00,8335.61,8335.61,8335.61,8335.61,237000000
2010/11/12,12:14:00,8336.27,8336.27,8336.27,8336.27,180000000
2010/11/12,12:15:00,8335.30,8335.30,8335.30,8335.30,200000000
2010/11/12,12:16:00,8337.19,8337.19,8337.19,8337.19,174000000
2010/11/12,12:17:00,8335.82,8335.82,8335.82,8335.82,180000000
2010/11/12,12:18:00,8335.92,8335.92,8335.92,8335.92,168000000
2010/11/12,12:19:00,8335.64,8335.64,8335.64,8335.64,191000000
2010/11/12,12:20:00,8337.19,8337.19,8337.19,8337.19,189000000
2010/11/12,12:21:00,8334.30,8334.30,8334.30,8334.30,180000000
2010/11/12,12:22:00,8336.07,8336.07,8336.07,8336.07,197000000
2010/11/12,12:23:00,8334.17,8334.17,8334.17,8334.17,199000000
2010/11/12,12:24:00,8333.81,8333.81,8333.81,8333.81,238000000
2010/11/12,12:25:00,8333.43,8333.43,8333.43,8333.43,211000000
2010/11/12,12:26:00,8334.82,8334.82,8334.82,8334.82,218000000
2010/11/12,12:27:00,8333.32,8333.32,8333.32,8333.32,252000000
2010/11/12,12:28:00,8334.06,8334.06,8334.06,8334.06,255000000
2010/11/12,12:29:00,8333.29,8333.29,8333.29,8333.29,233000000
2010/11/12,12:30:00,8331.15,8331.15,8331.15,8331.15,256000000
2010/11/12,12:31:00,8332.35,8332.35,8332.35,8332.35,266000000
2010/11/12,12:32:00,8327.62,8327.62,8327.62,8327.62,376000000
2010/11/12,12:33:00,8326.92,8326.92,8326.92,8326.92,390000000
2010/11/12,12:34:00,8325.14,8325.14,8325.14,8325.14,410000000
2010/11/12,12:35:00,8322.63,8322.63,8322.63,8322.63,363000000
2010/11/12,12:36:00,8322.31,8322.31,8322.31,8322.31,409000000
2010/11/12,12:37:00,8320.70,8320.70,8320.70,8320.70,342000000
2010/11/12,12:38:00,8320.61,8320.61,8320.61,8320.61,357000000
2010/11/12,12:39:00,8321.61,8321.61,8321.61,8321.61,572000000
2010/11/12,12:40:00,8319.73,8319.73,8319.73,8319.73,349000000
2010/11/12,12:41:00,8322.09,8322.09,8322.09,8322.09,298000000
2010/11/12,12:42:00,8322.01,8322.01,8322.01,8322.01,284000000
2010/11/12,12:43:00,8324.21,8324.21,8324.21,8324.21,244000000
2010/11/12,12:44:00,8325.13,8325.13,8325.13,8325.13,300000000
2010/11/12,12:45:00,8325.15,8325.15,8325.15,8325.15,239000000
2010/11/12,12:46:00,8326.66,8326.66,8326.66,8326.66,240000000
2010/11/12,12:47:00,8329.03,8329.03,8329.03,8329.03,229000000
2010/11/12,12:48:00,8329.46,8329.46,8329.46,8329.46,226000000
2010/11/12,12:49:00,8329.99,8329.99,8329.99,8329.99,209000000
2010/11/12,12:50:00,8330.13,8330.13,8330.13,8330.13,223000000
2010/11/12,12:51:00,8329.53,8329.53,8329.53,8329.53,200000000
2010/11/12,12:52:00,8330.77,8330.77,8330.77,8330.77,219000000
2010/11/12,12:53:00,8331.88,8331.88,8331.88,8331.88,256000000
2010/11/12,12:54:00,8332.30,8332.30,8332.30,8332.30,236000000
2010/11/12,12:55:00,8332.18,8332.18,8332.18,8332.18,228000000
2010/11/12,12:56:00,8333.51,8333.51,8333.51,8333.51,351000000
2010/11/12,12:57:00,8335.17,8335.17,8335.17,8335.17,215000000
2010/11/12,12:58:00,8331.23,8331.23,8331.23,8331.23,294000000
2010/11/12,12:59:00,8335.23,8335.23,8335.23,8335.23,243000000
2010/11/12,13:00:00,8333.40,8333.40,8333.40,8333.40,219000000
2010/11/12,13:01:00,8334.89,8334.89,8334.89,8334.89,256000000
2010/11/12,13:02:00,8337.18,8337.18,8337.18,8337.18,212000000
2010/11/12,13:03:00,8337.03,8337.03,8337.03,8337.03,277000000
2010/11/12,13:04:00,8341.47,8341.47,8341.47,8341.47,270000000
2010/11/12,13:05:00,8341.14,8341.14,8341.14,8341.14,466000000
2010/11/12,13:06:00,8341.34,8341.34,8341.34,8341.34,271000000
2010/11/12,13:07:00,8342.34,8342.34,8342.34,8342.34,299000000
2010/11/12,13:08:00,8343.06,8343.06,8343.06,8343.06,314000000
2010/11/12,13:09:00,8343.38,8343.38,8343.38,8343.38,252000000
2010/11/12,13:10:00,8339.71,8339.71,8339.71,8339.71,274000000
2010/11/12,13:11:00,8340.69,8340.69,8340.69,8340.69,277000000
2010/11/12,13:12:00,8337.33,8337.33,8337.33,8337.33,303000000
2010/11/12,13:13:00,8336.41,8336.41,8336.41,8336.41,357000000
2010/11/12,13:14:00,8335.08,8335.08,8335.08,8335.08,401000000
2010/11/12,13:15:00,8331.15,8331.15,8331.15,8331.15,493000000
2010/11/12,13:16:00,8325.22,8325.22,8325.22,8325.22,900000000
2010/11/12,13:17:00,8317.25,8317.25,8317.25,8317.25,892000000
2010/11/12,13:18:00,8314.66,8314.66,8314.66,8314.66,667000000
2010/11/12,13:19:00,8313.78,8313.78,8313.78,8313.78,551000000
2010/11/12,13:20:00,8311.50,8311.50,8311.50,8311.50,612000000
2010/11/12,13:21:00,8310.71,8310.71,8310.71,8310.71,769000000
2010/11/12,13:22:00,8310.81,8310.81,8310.81,8310.81,689000000
2010/11/12,13:23:00,8311.27,8311.27,8311.27,8311.27,611000000
2010/11/12,13:24:00,8312.51,8312.51,8312.51,8312.51,642000000
2010/11/12,13:25:00,8309.36,8309.36,8309.36,8309.36,749000000
2010/11/12,13:26:00,8309.36,8309.36,8309.36,8309.36,0
2010/11/12,13:27:00,8309.36,8309.36,8309.36,8309.36,0
2010/11/12,13:28:00,8309.36,8309.36,8309.36,8309.36,0
2010/11/12,13:29:00,8309.36,8309.36,8309.36,8309.36,0
2010/11/12,13:30:00,8316.05,8316.05,8316.05,8316.05,1066032640
2010/11/15,09:01:00,8287.83,8287.83,8287.83,8287.83,2222000128
2010/11/15,09:02:00,8286.99,8286.99,8286.99,8286.99,664000000
2010/11/15,09:03:00,8288.79,8288.79,8288.79,8288.79,651000000
2010/11/15,09:04:00,8292.28,8292.28,8292.28,8292.28,644000000
2010/11/15,09:05:00,8294.71,8294.71,8294.71,8294.71,552000000
2010/11/15,09:06:00,8296.04,8296.04,8296.04,8296.04,572000000
2010/11/15,09:07:00,8300.31,8300.31,8300.31,8300.31,553000000
2010/11/15,09:08:00,8301.35,8301.35,8301.35,8301.35,494000000
2010/11/15,09:09:00,8301.05,8301.05,8301.05,8301.05,540000000
2010/11/15,09:10:00,8298.59,8298.59,8298.59,8298.59,472000000
2010/11/15,09:11:00,8294.77,8294.77,8294.77,8294.77,497000000
2010/11/15,09:12:00,8293.18,8293.18,8293.18,8293.18,495000000
2010/11/15,09:13:00,8291.55,8291.55,8291.55,8291.55,454000000
2010/11/15,09:14:00,8285.26,8285.26,8285.26,8285.26,554000000
2010/11/15,09:15:00,8275.67,8275.67,8275.67,8275.67,723000000
2010/11/15,09:16:00,8271.36,8271.36,8271.36,8271.36,686000000
2010/11/15,09:17:00,8269.44,8269.44,8269.44,8269.44,688000000
2010/11/15,09:18:00,8267.95,8267.95,8267.95,8267.95,545000000
2010/11/15,09:19:00,8265.52,8265.52,8265.52,8265.52,571000000
2010/11/15,09:20:00,8262.83,8262.83,8262.83,8262.83,515000000
2010/11/15,09:21:00,8261.86,8261.86,8261.86,8261.86,513000000
2010/11/15,09:22:00,8261.56,8261.56,8261.56,8261.56,451000000
2010/11/15,09:23:00,8259.09,8259.09,8259.09,8259.09,455000000
2010/11/15,09:24:00,8258.69,8258.69,8258.69,8258.69,474000000
2010/11/15,09:25:00,8261.59,8261.59,8261.59,8261.59,442000000
2010/11/15,09:26:00,8264.78,8264.78,8264.78,8264.78,399000000
2010/11/15,09:27:00,8270.63,8270.63,8270.63,8270.63,461000000
2010/11/15,09:28:00,8271.36,8271.36,8271.36,8271.36,481000000
2010/11/15,09:29:00,8275.42,8275.42,8275.42,8275.42,465000000
2010/11/15,09:30:00,8277.33,8277.33,8277.33,8277.33,424000000
2010/11/15,09:31:00,8279.49,8279.49,8279.49,8279.49,331000000
2010/11/15,09:32:00,8280.68,8280.68,8280.68,8280.68,331000000
2010/11/15,09:33:00,8281.76,8281.76,8281.76,8281.76,391000000
2010/11/15,09:34:00,8284.30,8284.30,8284.30,8284.30,435000000
2010/11/15,09:35:00,8284.89,8284.89,8284.89,8284.89,435000000
2010/11/15,09:36:00,8287.17,8287.17,8287.17,8287.17,412000000
2010/11/15,09:37:00,8286.64,8286.64,8286.64,8286.64,515000000
2010/11/15,09:38:00,8289.58,8289.58,8289.58,8289.58,407000000
2010/11/15,09:39:00,8287.22,8287.22,8287.22,8287.22,385000000
2010/11/15,09:40:00,8286.19,8286.19,8286.19,8286.19,371000000
2010/11/15,09:41:00,8286.49,8286.49,8286.49,8286.49,307000000
2010/11/15,09:42:00,8284.69,8284.69,8284.69,8284.69,281000000
2010/11/15,09:43:00,8286.72,8286.72,8286.72,8286.72,240000000
2010/11/15,09:44:00,8285.63,8285.63,8285.63,8285.63,267000000
2010/11/15,09:45:00,8283.99,8283.99,8283.99,8283.99,297000000
2010/11/15,09:46:00,8283.65,8283.65,8283.65,8283.65,254000000
2010/11/15,09:47:00,8282.45,8282.45,8282.45,8282.45,272000000
2010/11/15,09:48:00,8281.85,8281.85,8281.85,8281.85,295000000
2010/11/15,09:49:00,8282.11,8282.11,8282.11,8282.11,327000000
2010/11/15,09:50:00,8281.15,8281.15,8281.15,8281.15,272000000
2010/11/15,09:51:00,8280.47,8280.47,8280.47,8280.47,256000000
2010/11/15,09:52:00,8280.07,8280.07,8280.07,8280.07,256000000
2010/11/15,09:53:00,8278.03,8278.03,8278.03,8278.03,261000000
2010/11/15,09:54:00,8276.12,8276.12,8276.12,8276.12,295000000
2010/11/15,09:55:00,8275.86,8275.86,8275.86,8275.86,393000000
2010/11/15,09:56:00,8272.23,8272.23,8272.23,8272.23,357000000
2010/11/15,09:57:00,8272.26,8272.26,8272.26,8272.26,404000000
2010/11/15,09:58:00,8270.02,8270.02,8270.02,8270.02,414000000
2010/11/15,09:59:00,8265.89,8265.89,8265.89,8265.89,518000000
2010/11/15,10:00:00,8267.04,8267.04,8267.04,8267.04,393000000
2010/11/15,10:01:00,8263.64,8263.64,8263.64,8263.64,360000000
2010/11/15,10:02:00,8264.22,8264.22,8264.22,8264.22,328000000
2010/11/15,10:03:00,8263.26,8263.26,8263.26,8263.26,295000000
2010/11/15,10:04:00,8263.40,8263.40,8263.40,8263.40,335000000
2010/11/15,10:05:00,8264.79,8264.79,8264.79,8264.79,348000000
2010/11/15,10:06:00,8261.74,8261.74,8261.74,8261.74,344000000
2010/11/15,10:07:00,8260.30,8260.30,8260.30,8260.30,404000000
2010/11/15,10:08:00,8256.78,8256.78,8256.78,8256.78,463000000
2010/11/15,10:09:00,8255.81,8255.81,8255.81,8255.81,525000000
2010/11/15,10:10:00,8249.63,8249.63,8249.63,8249.63,597000000
2010/11/15,10:11:00,8249.75,8249.75,8249.75,8249.75,580000000
2010/11/15,10:12:00,8246.31,8246.31,8246.31,8246.31,510000000
2010/11/15,10:13:00,8242.83,8242.83,8242.83,8242.83,640000000
2010/11/15,10:14:00,8240.73,8240.73,8240.73,8240.73,556000000
2010/11/15,10:15:00,8237.33,8237.33,8237.33,8237.33,683000000
2010/11/15,10:16:00,8237.74,8237.74,8237.74,8237.74,574000000
2010/11/15,10:17:00,8239.33,8239.33,8239.33,8239.33,467000000
2010/11/15,10:18:00,8237.41,8237.41,8237.41,8237.41,402000000
2010/11/15,10:19:00,8239.07,8239.07,8239.07,8239.07,341000000
2010/11/15,10:20:00,8239.25,8239.25,8239.25,8239.25,296000000
2010/11/15,10:21:00,8240.68,8240.68,8240.68,8240.68,254000000
2010/11/15,10:22:00,8239.42,8239.42,8239.42,8239.42,268000000
2010/11/15,10:23:00,8239.50,8239.50,8239.50,8239.50,257000000
2010/11/15,10:24:00,8238.25,8238.25,8238.25,8238.25,375000000
2010/11/15,10:25:00,8237.09,8237.09,8237.09,8237.09,327000000
2010/11/15,10:26:00,8237.46,8237.46,8237.46,8237.46,296000000
2010/11/15,10:27:00,8237.45,8237.45,8237.45,8237.45,260000000
2010/11/15,10:28:00,8237.88,8237.88,8237.88,8237.88,234000000
2010/11/15,10:29:00,8237.72,8237.72,8237.72,8237.72,275000000
2010/11/15,10:30:00,8239.46,8239.46,8239.46,8239.46,255000000
2010/11/15,10:31:00,8240.22,8240.22,8240.22,8240.22,264000000
2010/11/15,10:32:00,8241.16,8241.16,8241.16,8241.16,252000000
2010/11/15,10:33:00,8240.93,8240.93,8240.93,8240.93,255000000
2010/11/15,10:34:00,8240.56,8240.56,8240.56,8240.56,297000000
2010/11/15,10:35:00,8243.06,8243.06,8243.06,8243.06,301000000
2010/11/15,10:36:00,8244.48,8244.48,8244.48,8244.48,332000000
2010/11/15,10:37:00,8244.70,8244.70,8244.70,8244.70,342000000
2010/11/15,10:38:00,8246.15,8246.15,8246.15,8246.15,308000000
2010/11/15,10:39:00,8245.67,8245.67,8245.67,8245.67,295000000
2010/11/15,10:40:00,8245.74,8245.74,8245.74,8245.74,261000000
2010/11/15,10:41:00,8247.28,8247.28,8247.28,8247.28,238000000
2010/11/15,10:42:00,8249.04,8249.04,8249.04,8249.04,273000000
2010/11/15,10:43:00,8250.52,8250.52,8250.52,8250.52,233000000
2010/11/15,10:44:00,8255.02,8255.02,8255.02,8255.02,254000000
2010/11/15,10:45:00,8251.23,8251.23,8251.23,8251.23,230000000
2010/11/15,10:46:00,8253.73,8253.73,8253.73,8253.73,245000000
2010/11/15,10:47:00,8252.92,8252.92,8252.92,8252.92,248000000
2010/11/15,10:48:00,8253.52,8253.52,8253.52,8253.52,235000000
2010/11/15,10:49:00,8253.33,8253.33,8253.33,8253.33,266000000
2010/11/15,10:50:00,8252.82,8252.82,8252.82,8252.82,231000000
2010/11/15,10:51:00,8249.99,8249.99,8249.99,8249.99,248000000
2010/11/15,10:52:00,8252.77,8252.77,8252.77,8252.77,173000000
2010/11/15,10:53:00,8249.32,8249.32,8249.32,8249.32,164000000
2010/11/15,10:54:00,8249.57,8249.57,8249.57,8249.57,171000000
2010/11/15,10:55:00,8250.12,8250.12,8250.12,8250.12,185000000
2010/11/15,10:56:00,8250.11,8250.11,8250.11,8250.11,171000000
2010/11/15,10:57:00,8250.51,8250.51,8250.51,8250.51,175000000
2010/11/15,10:58:00,8252.88,8252.88,8252.88,8252.88,146000000
2010/11/15,10:59:00,8254.10,8254.10,8254.10,8254.10,187000000
2010/11/15,11:00:00,8253.42,8253.42,8253.42,8253.42,179000000
2010/11/15,11:01:00,8254.24,8254.24,8254.24,8254.24,211000000
2010/11/15,11:02:00,8253.94,8253.94,8253.94,8253.94,215000000
2010/11/15,11:03:00,8256.88,8256.88,8256.88,8256.88,231000000
2010/11/15,11:04:00,8257.88,8257.88,8257.88,8257.88,308000000
2010/11/15,11:05:00,8259.08,8259.08,8259.08,8259.08,304000000
2010/11/15,11:06:00,8260.32,8260.32,8260.32,8260.32,275000000
2010/11/15,11:07:00,8260.72,8260.72,8260.72,8260.72,329000000
2010/11/15,11:08:00,8262.66,8262.66,8262.66,8262.66,268000000
2010/11/15,11:09:00,8261.44,8261.44,8261.44,8261.44,285000000
2010/11/15,11:10:00,8263.27,8263.27,8263.27,8263.27,281000000
2010/11/15,11:11:00,8263.04,8263.04,8263.04,8263.04,288000000
2010/11/15,11:12:00,8262.77,8262.77,8262.77,8262.77,238000000
2010/11/15,11:13:00,8265.53,8265.53,8265.53,8265.53,226000000
2010/11/15,11:14:00,8261.28,8261.28,8261.28,8261.28,230000000
2010/11/15,11:15:00,8261.70,8261.70,8261.70,8261.70,192000000
2010/11/15,11:16:00,8265.93,8265.93,8265.93,8265.93,215000000
2010/11/15,11:17:00,8264.43,8264.43,8264.43,8264.43,250000000
2010/11/15,11:18:00,8263.56,8263.56,8263.56,8263.56,257000000
2010/11/15,11:19:00,8259.70,8259.70,8259.70,8259.70,326000000
2010/11/15,11:20:00,8258.79,8258.79,8258.79,8258.79,196000000
2010/11/15,11:21:00,8255.41,8255.41,8255.41,8255.41,164000000
2010/11/15,11:22:00,8255.32,8255.32,8255.32,8255.32,187000000
2010/11/15,11:23:00,8257.51,8257.51,8257.51,8257.51,167000000
2010/11/15,11:24:00,8254.73,8254.73,8254.73,8254.73,165000000
2010/11/15,11:25:00,8255.36,8255.36,8255.36,8255.36,159000000
2010/11/15,11:26:00,8256.22,8256.22,8256.22,8256.22,207000000
2010/11/15,11:27:00,8256.91,8256.91,8256.91,8256.91,210000000
2010/11/15,11:28:00,8257.93,8257.93,8257.93,8257.93,173000000
2010/11/15,11:29:00,8257.93,8257.93,8257.93,8257.93,175000000
2010/11/15,11:30:00,8257.33,8257.33,8257.33,8257.33,142000000
2010/11/15,11:31:00,8255.74,8255.74,8255.74,8255.74,177000000
2010/11/15,11:32:00,8260.40,8260.40,8260.40,8260.40,207000000
2010/11/15,11:33:00,8258.84,8258.84,8258.84,8258.84,173000000
2010/11/15,11:34:00,8260.54,8260.54,8260.54,8260.54,172000000
2010/11/15,11:35:00,8259.10,8259.10,8259.10,8259.10,176000000
2010/11/15,11:36:00,8259.96,8259.96,8259.96,8259.96,193000000
2010/11/15,11:37:00,8258.95,8258.95,8258.95,8258.95,227000000
2010/11/15,11:38:00,8255.92,8255.92,8255.92,8255.92,179000000
2010/11/15,11:39:00,8254.80,8254.80,8254.80,8254.80,228000000
2010/11/15,11:40:00,8253.79,8253.79,8253.79,8253.79,246000000
2010/11/15,11:41:00,8250.59,8250.59,8250.59,8250.59,251000000
2010/11/15,11:42:00,8249.18,8249.18,8249.18,8249.18,224000000
2010/11/15,11:43:00,8249.90,8249.90,8249.90,8249.90,226000000
2010/11/15,11:44:00,8249.40,8249.40,8249.40,8249.40,250000000
2010/11/15,11:45:00,8250.29,8250.29,8250.29,8250.29,208000000
2010/11/15,11:46:00,8249.28,8249.28,8249.28,8249.28,221000000
2010/11/15,11:47:00,8250.14,8250.14,8250.14,8250.14,200000000
2010/11/15,11:48:00,8250.35,8250.35,8250.35,8250.35,168000000
2010/11/15,11:49:00,8250.71,8250.71,8250.71,8250.71,210000000
2010/11/15,11:50:00,8252.79,8252.79,8252.79,8252.79,260000000
2010/11/15,11:51:00,8250.22,8250.22,8250.22,8250.22,206000000
2010/11/15,11:52:00,8250.68,8250.68,8250.68,8250.68,197000000
2010/11/15,11:53:00,8249.36,8249.36,8249.36,8249.36,227000000
2010/11/15,11:54:00,8251.03,8251.03,8251.03,8251.03,211000000
2010/11/15,11:55:00,8250.22,8250.22,8250.22,8250.22,181000000
2010/11/15,11:56:00,8248.07,8248.07,8248.07,8248.07,185000000
2010/11/15,11:57:00,8251.75,8251.75,8251.75,8251.75,189000000
2010/11/15,11:58:00,8251.24,8251.24,8251.24,8251.24,214000000
2010/11/15,11:59:00,8248.60,8248.60,8248.60,8248.60,246000000
2010/11/15,12:00:00,8252.53,8252.53,8252.53,8252.53,188000000
2010/11/15,12:01:00,8252.13,8252.13,8252.13,8252.13,205000000
2010/11/15,12:02:00,8250.60,8250.60,8250.60,8250.60,167000000
2010/11/15,12:03:00,8250.04,8250.04,8250.04,8250.04,203000000
2010/11/15,12:04:00,8251.67,8251.67,8251.67,8251.67,197000000
2010/11/15,12:05:00,8251.19,8251.19,8251.19,8251.19,212000000
2010/11/15,12:06:00,8249.56,8249.56,8249.56,8249.56,184000000
2010/11/15,12:07:00,8249.91,8249.91,8249.91,8249.91,210000000
2010/11/15,12:08:00,8250.04,8250.04,8250.04,8250.04,202000000
2010/11/15,12:09:00,8250.46,8250.46,8250.46,8250.46,220000000
2010/11/15,12:10:00,8250.02,8250.02,8250.02,8250.02,217000000
2010/11/15,12:11:00,8249.99,8249.99,8249.99,8249.99,187000000
2010/11/15,12:12:00,8247.20,8247.20,8247.20,8247.20,242000000
2010/11/15,12:13:00,8242.73,8242.73,8242.73,8242.73,371000000
2010/11/15,12:14:00,8242.89,8242.89,8242.89,8242.89,340000000
2010/11/15,12:15:00,8242.46,8242.46,8242.46,8242.46,367000000
2010/11/15,12:16:00,8238.25,8238.25,8238.25,8238.25,329000000
2010/11/15,12:17:00,8238.34,8238.34,8238.34,8238.34,358000000
2010/11/15,12:18:00,8238.20,8238.20,8238.20,8238.20,426000000
2010/11/15,12:19:00,8236.66,8236.66,8236.66,8236.66,281000000
2010/11/15,12:20:00,8234.23,8234.23,8234.23,8234.23,268000000
2010/11/15,12:21:00,8231.88,8231.88,8231.88,8231.88,340000000
2010/11/15,12:22:00,8229.89,8229.89,8229.89,8229.89,401000000
2010/11/15,12:23:00,8230.39,8230.39,8230.39,8230.39,302000000
2010/11/15,12:24:00,8230.64,8230.64,8230.64,8230.64,289000000
2010/11/15,12:25:00,8230.52,8230.52,8230.52,8230.52,292000000
2010/11/15,12:26:00,8229.57,8229.57,8229.57,8229.57,284000000
2010/11/15,12:27:00,8231.96,8231.96,8231.96,8231.96,243000000
2010/11/15,12:28:00,8233.85,8233.85,8233.85,8233.85,230000000
2010/11/15,12:29:00,8233.43,8233.43,8233.43,8233.43,190000000
2010/11/15,12:30:00,8234.24,8234.24,8234.24,8234.24,198000000
2010/11/15,12:31:00,8233.25,8233.25,8233.25,8233.25,250000000
2010/11/15,12:32:00,8232.94,8232.94,8232.94,8232.94,230000000
2010/11/15,12:33:00,8232.19,8232.19,8232.19,8232.19,245000000
2010/11/15,12:34:00,8231.70,8231.70,8231.70,8231.70,216000000
2010/11/15,12:35:00,8230.54,8230.54,8230.54,8230.54,185000000
2010/11/15,12:36:00,8229.80,8229.80,8229.80,8229.80,178000000
2010/11/15,12:37:00,8229.33,8229.33,8229.33,8229.33,179000000
2010/11/15,12:38:00,8229.40,8229.40,8229.40,8229.40,201000000
2010/11/15,12:39:00,8230.03,8230.03,8230.03,8230.03,177000000
2010/11/15,12:40:00,8232.64,8232.64,8232.64,8232.64,175000000
2010/11/15,12:41:00,8234.14,8234.14,8234.14,8234.14,210000000
2010/11/15,12:42:00,8235.78,8235.78,8235.78,8235.78,174000000
2010/11/15,12:43:00,8236.50,8236.50,8236.50,8236.50,182000000
2010/11/15,12:44:00,8237.23,8237.23,8237.23,8237.23,203000000
2010/11/15,12:45:00,8237.81,8237.81,8237.81,8237.81,193000000
2010/11/15,12:46:00,8239.31,8239.31,8239.31,8239.31,175000000
2010/11/15,12:47:00,8240.99,8240.99,8240.99,8240.99,214000000
2010/11/15,12:48:00,8241.17,8241.17,8241.17,8241.17,293000000
2010/11/15,12:49:00,8241.49,8241.49,8241.49,8241.49,271000000
2010/11/15,12:50:00,8241.36,8241.36,8241.36,8241.36,204000000
2010/11/15,12:51:00,8242.55,8242.55,8242.55,8242.55,212000000
2010/11/15,12:52:00,8243.11,8243.11,8243.11,8243.11,208000000
2010/11/15,12:53:00,8242.51,8242.51,8242.51,8242.51,196000000
2010/11/15,12:54:00,8240.63,8240.63,8240.63,8240.63,192000000
2010/11/15,12:55:00,8240.62,8240.62,8240.62,8240.62,196000000
2010/11/15,12:56:00,8237.96,8237.96,8237.96,8237.96,206000000
2010/11/15,12:57:00,8237.11,8237.11,8237.11,8237.11,215000000
2010/11/15,12:58:00,8236.19,8236.19,8236.19,8236.19,285000000
2010/11/15,12:59:00,8236.11,8236.11,8236.11,8236.11,213000000
2010/11/15,13:00:00,8237.93,8237.93,8237.93,8237.93,206000000
2010/11/15,13:01:00,8238.64,8238.64,8238.64,8238.64,252000000
2010/11/15,13:02:00,8238.23,8238.23,8238.23,8238.23,220000000
2010/11/15,13:03:00,8238.84,8238.84,8238.84,8238.84,208000000
2010/11/15,13:04:00,8242.22,8242.22,8242.22,8242.22,225000000
2010/11/15,13:05:00,8239.73,8239.73,8239.73,8239.73,254000000
2010/11/15,13:06:00,8235.59,8235.59,8235.59,8235.59,254000000
2010/11/15,13:07:00,8234.57,8234.57,8234.57,8234.57,298000000
2010/11/15,13:08:00,8233.32,8233.32,8233.32,8233.32,318000000
2010/11/15,13:09:00,8232.81,8232.81,8232.81,8232.81,261000000
2010/11/15,13:10:00,8233.30,8233.30,8233.30,8233.30,285000000
2010/11/15,13:11:00,8230.05,8230.05,8230.05,8230.05,356000000
2010/11/15,13:12:00,8226.71,8226.71,8226.71,8226.71,389000000
2010/11/15,13:13:00,8230.21,8230.21,8230.21,8230.21,385000000
2010/11/15,13:14:00,8227.83,8227.83,8227.83,8227.83,383000000
2010/11/15,13:15:00,8230.30,8230.30,8230.30,8230.30,313000000
2010/11/15,13:16:00,8231.66,8231.66,8231.66,8231.66,403000000
2010/11/15,13:17:00,8228.71,8228.71,8228.71,8228.71,330000000
2010/11/15,13:18:00,8232.15,8232.15,8232.15,8232.15,339000000
2010/11/15,13:19:00,8232.83,8232.83,8232.83,8232.83,380000000
2010/11/15,13:20:00,8230.90,8230.90,8230.90,8230.90,388000000
2010/11/15,13:21:00,8232.65,8232.65,8232.65,8232.65,346000000
2010/11/15,13:22:00,8233.19,8233.19,8233.19,8233.19,407000000
2010/11/15,13:23:00,8231.91,8231.91,8231.91,8231.91,417000000
2010/11/15,13:24:00,8232.55,8232.55,8232.55,8232.55,412000000
2010/11/15,13:25:00,8231.38,8231.38,8231.38,8231.38,430000000
2010/11/15,13:26:00,8231.43,8231.43,8231.43,8231.43,0
2010/11/15,13:27:00,8231.43,8231.43,8231.43,8231.43,0
2010/11/15,13:28:00,8231.43,8231.43,8231.43,8231.43,0
2010/11/15,13:29:00,8231.43,8231.43,8231.43,8231.43,0
2010/11/15,13:30:00,8240.65,8240.65,8240.65,8240.65,33032704
2010/11/16,09:01:00,8234.22,8234.22,8234.22,8234.22,2152999936
2010/11/16,09:02:00,8239.11,8239.11,8239.11,8239.11,649000000
2010/11/16,09:03:00,8244.91,8244.91,8244.91,8244.91,580000000
2010/11/16,09:04:00,8253.56,8253.56,8253.56,8253.56,662000000
2010/11/16,09:05:00,8258.68,8258.68,8258.68,8258.68,739000000
2010/11/16,09:06:00,8264.00,8264.00,8264.00,8264.00,721000000
2010/11/16,09:07:00,8267.19,8267.19,8267.19,8267.19,632000000
2010/11/16,09:08:00,8267.10,8267.10,8267.10,8267.10,652000000
2010/11/16,09:09:00,8261.14,8261.14,8261.14,8261.14,696000000
2010/11/16,09:10:00,8261.31,8261.31,8261.31,8261.31,609000000
2010/11/16,09:11:00,8264.53,8264.53,8264.53,8264.53,577000000
2010/11/16,09:12:00,8268.60,8268.60,8268.60,8268.60,592000000
2010/11/16,09:13:00,8275.34,8275.34,8275.34,8275.34,690000000
2010/11/16,09:14:00,8275.97,8275.97,8275.97,8275.97,723000000
2010/11/16,09:15:00,8275.38,8275.38,8275.38,8275.38,663000000
2010/11/16,09:16:00,8275.62,8275.62,8275.62,8275.62,612000000
2010/11/16,09:17:00,8276.61,8276.61,8276.61,8276.61,566000000
2010/11/16,09:18:00,8276.12,8276.12,8276.12,8276.12,559000000
2010/11/16,09:19:00,8272.40,8272.40,8272.40,8272.40,630000000
2010/11/16,09:20:00,8273.69,8273.69,8273.69,8273.69,538000000
2010/11/16,09:21:00,8278.44,8278.44,8278.44,8278.44,501000000
2010/11/16,09:22:00,8277.81,8277.81,8277.81,8277.81,501000000
2010/11/16,09:23:00,8276.75,8276.75,8276.75,8276.75,721000000
2010/11/16,09:24:00,8276.03,8276.03,8276.03,8276.03,760000000
2010/11/16,09:25:00,8273.51,8273.51,8273.51,8273.51,714000000
2010/11/16,09:26:00,8275.12,8275.12,8275.12,8275.12,448000000
2010/11/16,09:27:00,8276.66,8276.66,8276.66,8276.66,419000000
2010/11/16,09:28:00,8275.96,8275.96,8275.96,8275.96,409000000
2010/11/16,09:29:00,8274.60,8274.60,8274.60,8274.60,450000000
2010/11/16,09:30:00,8274.61,8274.61,8274.61,8274.61,426000000
2010/11/16,09:31:00,8270.40,8270.40,8270.40,8270.40,480000000
2010/11/16,09:32:00,8268.46,8268.46,8268.46,8268.46,493000000
2010/11/16,09:33:00,8265.25,8265.25,8265.25,8265.25,482000000
2010/11/16,09:34:00,8262.84,8262.84,8262.84,8262.84,476000000
2010/11/16,09:35:00,8260.73,8260.73,8260.73,8260.73,440000000
2010/11/16,09:36:00,8259.37,8259.37,8259.37,8259.37,460000000
2010/11/16,09:37:00,8258.86,8258.86,8258.86,8258.86,386000000
2010/11/16,09:38:00,8254.78,8254.78,8254.78,8254.78,434000000
2010/11/16,09:39:00,8255.61,8255.61,8255.61,8255.61,469000000
2010/11/16,09:40:00,8252.66,8252.66,8252.66,8252.66,515000000
2010/11/16,09:41:00,8253.73,8253.73,8253.73,8253.73,569000000
2010/11/16,09:42:00,8255.60,8255.60,8255.60,8255.60,439000000
2010/11/16,09:43:00,8255.40,8255.40,8255.40,8255.40,434000000
2010/11/16,09:44:00,8255.30,8255.30,8255.30,8255.30,401000000
2010/11/16,09:45:00,8257.92,8257.92,8257.92,8257.92,376000000
2010/11/16,09:46:00,8256.81,8256.81,8256.81,8256.81,351000000
2010/11/16,09:47:00,8261.15,8261.15,8261.15,8261.15,308000000
2010/11/16,09:48:00,8260.11,8260.11,8260.11,8260.11,288000000
2010/11/16,09:49:00,8262.29,8262.29,8262.29,8262.29,337000000
2010/11/16,09:50:00,8263.07,8263.07,8263.07,8263.07,405000000
2010/11/16,09:51:00,8261.93,8261.93,8261.93,8261.93,298000000
2010/11/16,09:52:00,8262.77,8262.77,8262.77,8262.77,244000000
2010/11/16,09:53:00,8265.89,8265.89,8265.89,8265.89,273000000
2010/11/16,09:54:00,8266.43,8266.43,8266.43,8266.43,257000000
2010/11/16,09:55:00,8267.74,8267.74,8267.74,8267.74,267000000
2010/11/16,09:56:00,8269.21,8269.21,8269.21,8269.21,244000000
2010/11/16,09:57:00,8268.81,8268.81,8268.81,8268.81,246000000
2010/11/16,09:58:00,8269.55,8269.55,8269.55,8269.55,280000000
2010/11/16,09:59:00,8266.76,8266.76,8266.76,8266.76,347000000
2010/11/16,10:00:00,8265.63,8265.63,8265.63,8265.63,279000000
2010/11/16,10:01:00,8265.71,8265.71,8265.71,8265.71,258000000
2010/11/16,10:02:00,8267.34,8267.34,8267.34,8267.34,254000000
2010/11/16,10:03:00,8268.93,8268.93,8268.93,8268.93,234000000
2010/11/16,10:04:00,8268.22,8268.22,8268.22,8268.22,272000000
2010/11/16,10:05:00,8268.32,8268.32,8268.32,8268.32,241000000
2010/11/16,10:06:00,8265.75,8265.75,8265.75,8265.75,289000000
2010/11/16,10:07:00,8266.26,8266.26,8266.26,8266.26,204000000
2010/11/16,10:08:00,8262.60,8262.60,8262.60,8262.60,264000000
2010/11/16,10:09:00,8259.95,8259.95,8259.95,8259.95,295000000
2010/11/16,10:10:00,8255.29,8255.29,8255.29,8255.29,273000000
2010/11/16,10:11:00,8253.62,8253.62,8253.62,8253.62,318000000
2010/11/16,10:12:00,8256.83,8256.83,8256.83,8256.83,276000000
2010/11/16,10:13:00,8254.59,8254.59,8254.59,8254.59,350000000
2010/11/16,10:14:00,8255.04,8255.04,8255.04,8255.04,336000000
2010/11/16,10:15:00,8255.12,8255.12,8255.12,8255.12,364000000
2010/11/16,10:16:00,8253.70,8253.70,8253.70,8253.70,371000000
2010/11/16,10:17:00,8253.29,8253.29,8253.29,8253.29,254000000
2010/11/16,10:18:00,8253.83,8253.83,8253.83,8253.83,312000000
2010/11/16,10:19:00,8256.18,8256.18,8256.18,8256.18,286000000
2010/11/16,10:20:00,8254.47,8254.47,8254.47,8254.47,271000000
2010/11/16,10:21:00,8255.36,8255.36,8255.36,8255.36,238000000
2010/11/16,10:22:00,8256.09,8256.09,8256.09,8256.09,216000000
2010/11/16,10:23:00,8257.23,8257.23,8257.23,8257.23,202000000
2010/11/16,10:24:00,8258.97,8258.97,8258.97,8258.97,232000000
2010/11/16,10:25:00,8258.42,8258.42,8258.42,8258.42,306000000
2010/11/16,10:26:00,8262.21,8262.21,8262.21,8262.21,249000000
2010/11/16,10:27:00,8257.27,8257.27,8257.27,8257.27,273000000
2010/11/16,10:28:00,8263.09,8263.09,8263.09,8263.09,240000000
2010/11/16,10:29:00,8264.53,8264.53,8264.53,8264.53,193000000
2010/11/16,10:30:00,8262.89,8262.89,8262.89,8262.89,455000000
2010/11/16,10:31:00,8266.21,8266.21,8266.21,8266.21,260000000
2010/11/16,10:32:00,8265.84,8265.84,8265.84,8265.84,199000000
2010/11/16,10:33:00,8268.09,8268.09,8268.09,8268.09,241000000
2010/11/16,10:34:00,8267.85,8267.85,8267.85,8267.85,204000000
2010/11/16,10:35:00,8266.93,8266.93,8266.93,8266.93,235000000
2010/11/16,10:36:00,8267.13,8267.13,8267.13,8267.13,277000000
2010/11/16,10:37:00,8266.34,8266.34,8266.34,8266.34,223000000
2010/11/16,10:38:00,8267.28,8267.28,8267.28,8267.28,199000000
2010/11/16,10:39:00,8268.19,8268.19,8268.19,8268.19,190000000
2010/11/16,10:40:00,8269.68,8269.68,8269.68,8269.68,184000000
2010/11/16,10:41:00,8269.93,8269.93,8269.93,8269.93,240000000
2010/11/16,10:42:00,8270.30,8270.30,8270.30,8270.30,190000000
2010/11/16,10:43:00,8270.45,8270.45,8270.45,8270.45,174000000
2010/11/16,10:44:00,8271.40,8271.40,8271.40,8271.40,212000000
2010/11/16,10:45:00,8272.32,8272.32,8272.32,8272.32,208000000
2010/11/16,10:46:00,8274.14,8274.14,8274.14,8274.14,199000000
2010/11/16,10:47:00,8275.29,8275.29,8275.29,8275.29,267000000
2010/11/16,10:48:00,8276.53,8276.53,8276.53,8276.53,258000000
2010/11/16,10:49:00,8277.42,8277.42,8277.42,8277.42,327000000
2010/11/16,10:50:00,8277.04,8277.04,8277.04,8277.04,302000000
2010/11/16,10:51:00,8279.41,8279.41,8279.41,8279.41,274000000
2010/11/16,10:52:00,8279.21,8279.21,8279.21,8279.21,241000000
2010/11/16,10:53:00,8279.85,8279.85,8279.85,8279.85,229000000
2010/11/16,10:54:00,8277.81,8277.81,8277.81,8277.81,271000000
2010/11/16,10:55:00,8279.27,8279.27,8279.27,8279.27,177000000
2010/11/16,10:56:00,8278.70,8278.70,8278.70,8278.70,213000000
2010/11/16,10:57:00,8278.52,8278.52,8278.52,8278.52,165000000
2010/11/16,10:58:00,8277.87,8277.87,8277.87,8277.87,211000000
2010/11/16,10:59:00,8277.33,8277.33,8277.33,8277.33,197000000
2010/11/16,11:00:00,8276.65,8276.65,8276.65,8276.65,196000000
2010/11/16,11:01:00,8276.26,8276.26,8276.26,8276.26,176000000
2010/11/16,11:02:00,8280.06,8280.06,8280.06,8280.06,183000000
2010/11/16,11:03:00,8279.31,8279.31,8279.31,8279.31,175000000
2010/11/16,11:04:00,8279.50,8279.50,8279.50,8279.50,208000000
2010/11/16,11:05:00,8278.49,8278.49,8278.49,8278.49,199000000
2010/11/16,11:06:00,8279.36,8279.36,8279.36,8279.36,182000000
2010/11/16,11:07:00,8277.88,8277.88,8277.88,8277.88,235000000
2010/11/16,11:08:00,8274.95,8274.95,8274.95,8274.95,166000000
2010/11/16,11:09:00,8276.95,8276.95,8276.95,8276.95,194000000
2010/11/16,11:10:00,8277.33,8277.33,8277.33,8277.33,145000000
2010/11/16,11:11:00,8278.47,8278.47,8278.47,8278.47,140000000
2010/11/16,11:12:00,8277.50,8277.50,8277.50,8277.50,174000000
2010/11/16,11:13:00,8276.95,8276.95,8276.95,8276.95,176000000
2010/11/16,11:14:00,8277.65,8277.65,8277.65,8277.65,154000000
2010/11/16,11:15:00,8277.49,8277.49,8277.49,8277.49,180000000
2010/11/16,11:16:00,8278.69,8278.69,8278.69,8278.69,180000000
2010/11/16,11:17:00,8280.87,8280.87,8280.87,8280.87,173000000
2010/11/16,11:18:00,8280.72,8280.72,8280.72,8280.72,191000000
2010/11/16,11:19:00,8279.68,8279.68,8279.68,8279.68,223000000
2010/11/16,11:20:00,8282.40,8282.40,8282.40,8282.40,263000000
2010/11/16,11:21:00,8281.77,8281.77,8281.77,8281.77,219000000
2010/11/16,11:22:00,8278.32,8278.32,8278.32,8278.32,269000000
2010/11/16,11:23:00,8279.83,8279.83,8279.83,8279.83,222000000
2010/11/16,11:24:00,8279.65,8279.65,8279.65,8279.65,202000000
2010/11/16,11:25:00,8280.72,8280.72,8280.72,8280.72,275000000
2010/11/16,11:26:00,8278.40,8278.40,8278.40,8278.40,221000000
2010/11/16,11:27:00,8279.59,8279.59,8279.59,8279.59,161000000
2010/11/16,11:28:00,8281.18,8281.18,8281.18,8281.18,189000000
2010/11/16,11:29:00,8280.99,8280.99,8280.99,8280.99,191000000
2010/11/16,11:30:00,8281.76,8281.76,8281.76,8281.76,252000000
2010/11/16,11:31:00,8281.16,8281.16,8281.16,8281.16,200000000
2010/11/16,11:32:00,8280.73,8280.73,8280.73,8280.73,204000000
2010/11/16,11:33:00,8281.96,8281.96,8281.96,8281.96,195000000
2010/11/16,11:34:00,8278.19,8278.19,8278.19,8278.19,234000000
2010/11/16,11:35:00,8278.72,8278.72,8278.72,8278.72,166000000
2010/11/16,11:36:00,8278.45,8278.45,8278.45,8278.45,255000000
2010/11/16,11:37:00,8274.53,8274.53,8274.53,8274.53,193000000
2010/11/16,11:38:00,8274.62,8274.62,8274.62,8274.62,210000000
2010/11/16,11:39:00,8275.75,8275.75,8275.75,8275.75,186000000
2010/11/16,11:40:00,8275.02,8275.02,8275.02,8275.02,158000000
2010/11/16,11:41:00,8274.14,8274.14,8274.14,8274.14,195000000
2010/11/16,11:42:00,8273.13,8273.13,8273.13,8273.13,182000000
2010/11/16,11:43:00,8274.38,8274.38,8274.38,8274.38,239000000
2010/11/16,11:44:00,8273.56,8273.56,8273.56,8273.56,254000000
2010/11/16,11:45:00,8273.85,8273.85,8273.85,8273.85,184000000
2010/11/16,11:46:00,8277.36,8277.36,8277.36,8277.36,178000000
2010/11/16,11:47:00,8274.42,8274.42,8274.42,8274.42,177000000
2010/11/16,11:48:00,8276.18,8276.18,8276.18,8276.18,181000000
2010/11/16,11:49:00,8276.19,8276.19,8276.19,8276.19,157000000
2010/11/16,11:50:00,8277.37,8277.37,8277.37,8277.37,206000000
2010/11/16,11:51:00,8277.13,8277.13,8277.13,8277.13,180000000
2010/11/16,11:52:00,8276.87,8276.87,8276.87,8276.87,176000000
2010/11/16,11:53:00,8276.03,8276.03,8276.03,8276.03,215000000
2010/11/16,11:54:00,8275.35,8275.35,8275.35,8275.35,183000000
2010/11/16,11:55:00,8276.96,8276.96,8276.96,8276.96,222000000
2010/11/16,11:56:00,8277.58,8277.58,8277.58,8277.58,252000000
2010/11/16,11:57:00,8277.33,8277.33,8277.33,8277.33,232000000
2010/11/16,11:58:00,8277.64,8277.64,8277.64,8277.64,203000000
2010/11/16,11:59:00,8277.84,8277.84,8277.84,8277.84,226000000
2010/11/16,12:00:00,8278.08,8278.08,8278.08,8278.08,185000000
2010/11/16,12:01:00,8279.97,8279.97,8279.97,8279.97,256000000
2010/11/16,12:02:00,8280.96,8280.96,8280.96,8280.96,219000000
2010/11/16,12:03:00,8279.73,8279.73,8279.73,8279.73,204000000
2010/11/16,12:04:00,8282.42,8282.42,8282.42,8282.42,217000000
2010/11/16,12:05:00,8283.11,8283.11,8283.11,8283.11,212000000
2010/11/16,12:06:00,8287.83,8287.83,8287.83,8287.83,246000000
2010/11/16,12:07:00,8286.90,8286.90,8286.90,8286.90,252000000
2010/11/16,12:08:00,8289.79,8289.79,8289.79,8289.79,262000000
2010/11/16,12:09:00,8289.15,8289.15,8289.15,8289.15,223000000
2010/11/16,12:10:00,8298.13,8298.13,8298.13,8298.13,465000000
2010/11/16,12:11:00,8305.87,8305.87,8305.87,8305.87,521000000
2010/11/16,12:12:00,8307.81,8307.81,8307.81,8307.81,446000000
2010/11/16,12:13:00,8306.33,8306.33,8306.33,8306.33,431000000
2010/11/16,12:14:00,8306.79,8306.79,8306.79,8306.79,316000000
2010/11/16,12:15:00,8304.70,8304.70,8304.70,8304.70,237000000
2010/11/16,12:16:00,8309.07,8309.07,8309.07,8309.07,355000000
2010/11/16,12:17:00,8310.48,8310.48,8310.48,8310.48,270000000
2010/11/16,12:18:00,8316.37,8316.37,8316.37,8316.37,340000000
2010/11/16,12:19:00,8324.51,8324.51,8324.51,8324.51,460000000
2010/11/16,12:20:00,8322.98,8322.98,8322.98,8322.98,337000000
2010/11/16,12:21:00,8322.21,8322.21,8322.21,8322.21,323000000
2010/11/16,12:22:00,8321.28,8321.28,8321.28,8321.28,312000000
2010/11/16,12:23:00,8321.06,8321.06,8321.06,8321.06,300000000
2010/11/16,12:24:00,8319.99,8319.99,8319.99,8319.99,227000000
2010/11/16,12:25:00,8316.71,8316.71,8316.71,8316.71,294000000
2010/11/16,12:26:00,8316.83,8316.83,8316.83,8316.83,250000000
2010/11/16,12:27:00,8315.31,8315.31,8315.31,8315.31,184000000
2010/11/16,12:28:00,8316.58,8316.58,8316.58,8316.58,291000000
2010/11/16,12:29:00,8314.74,8314.74,8314.74,8314.74,199000000
2010/11/16,12:30:00,8315.90,8315.90,8315.90,8315.90,202000000
2010/11/16,12:31:00,8318.23,8318.23,8318.23,8318.23,178000000
2010/11/16,12:32:00,8318.05,8318.05,8318.05,8318.05,162000000
2010/11/16,12:33:00,8319.99,8319.99,8319.99,8319.99,202000000
2010/11/16,12:34:00,8317.85,8317.85,8317.85,8317.85,159000000
2010/11/16,12:35:00,8315.62,8315.62,8315.62,8315.62,166000000
2010/11/16,12:36:00,8315.16,8315.16,8315.16,8315.16,243000000
2010/11/16,12:37:00,8316.50,8316.50,8316.50,8316.50,192000000
2010/11/16,12:38:00,8315.38,8315.38,8315.38,8315.38,222000000
2010/11/16,12:39:00,8315.88,8315.88,8315.88,8315.88,191000000
2010/11/16,12:40:00,8314.39,8314.39,8314.39,8314.39,178000000
2010/11/16,12:41:00,8314.14,8314.14,8314.14,8314.14,216000000
2010/11/16,12:42:00,8315.39,8315.39,8315.39,8315.39,166000000
2010/11/16,12:43:00,8316.72,8316.72,8316.72,8316.72,195000000
2010/11/16,12:44:00,8316.26,8316.26,8316.26,8316.26,189000000
2010/11/16,12:45:00,8315.89,8315.89,8315.89,8315.89,192000000
2010/11/16,12:46:00,8317.95,8317.95,8317.95,8317.95,213000000
2010/11/16,12:47:00,8316.23,8316.23,8316.23,8316.23,189000000
2010/11/16,12:48:00,8317.18,8317.18,8317.18,8317.18,278000000
2010/11/16,12:49:00,8316.59,8316.59,8316.59,8316.59,240000000
2010/11/16,12:50:00,8315.64,8315.64,8315.64,8315.64,212000000
2010/11/16,12:51:00,8314.75,8314.75,8314.75,8314.75,318000000
2010/11/16,12:52:00,8316.34,8316.34,8316.34,8316.34,186000000
2010/11/16,12:53:00,8319.03,8319.03,8319.03,8319.03,287000000
2010/11/16,12:54:00,8315.53,8315.53,8315.53,8315.53,201000000
2010/11/16,12:55:00,8314.44,8314.44,8314.44,8314.44,234000000
2010/11/16,12:56:00,8314.67,8314.67,8314.67,8314.67,225000000
2010/11/16,12:57:00,8314.47,8314.47,8314.47,8314.47,199000000
2010/11/16,12:58:00,8313.84,8313.84,8313.84,8313.84,220000000
2010/11/16,12:59:00,8313.12,8313.12,8313.12,8313.12,246000000
2010/11/16,13:00:00,8313.67,8313.67,8313.67,8313.67,264000000
2010/11/16,13:01:00,8314.53,8314.53,8314.53,8314.53,235000000
2010/11/16,13:02:00,8314.86,8314.86,8314.86,8314.86,220000000
2010/11/16,13:03:00,8313.70,8313.70,8313.70,8313.70,234000000
2010/11/16,13:04:00,8313.73,8313.73,8313.73,8313.73,229000000
2010/11/16,13:05:00,8313.33,8313.33,8313.33,8313.33,243000000
2010/11/16,13:06:00,8312.26,8312.26,8312.26,8312.26,244000000
2010/11/16,13:07:00,8312.05,8312.05,8312.05,8312.05,342000000
2010/11/16,13:08:00,8311.64,8311.64,8311.64,8311.64,245000000
2010/11/16,13:09:00,8309.18,8309.18,8309.18,8309.18,281000000
2010/11/16,13:10:00,8307.88,8307.88,8307.88,8307.88,330000000
2010/11/16,13:11:00,8306.10,8306.10,8306.10,8306.10,324000000
2010/11/16,13:12:00,8303.77,8303.77,8303.77,8303.77,299000000
2010/11/16,13:13:00,8303.54,8303.54,8303.54,8303.54,326000000
2010/11/16,13:14:00,8301.21,8301.21,8301.21,8301.21,284000000
2010/11/16,13:15:00,8299.34,8299.34,8299.34,8299.34,300000000
2010/11/16,13:16:00,8301.10,8301.10,8301.10,8301.10,322000000
2010/11/16,13:17:00,8301.74,8301.74,8301.74,8301.74,335000000
2010/11/16,13:18:00,8299.48,8299.48,8299.48,8299.48,258000000
2010/11/16,13:19:00,8300.39,8300.39,8300.39,8300.39,316000000
2010/11/16,13:20:00,8298.86,8298.86,8298.86,8298.86,355000000
2010/11/16,13:21:00,8299.77,8299.77,8299.77,8299.77,397000000
2010/11/16,13:22:00,8296.78,8296.78,8296.78,8296.78,366000000
2010/11/16,13:23:00,8296.38,8296.38,8296.38,8296.38,379000000
2010/11/16,13:24:00,8296.59,8296.59,8296.59,8296.59,467000000
2010/11/16,13:25:00,8299.19,8299.19,8299.19,8299.19,496000000
2010/11/16,13:26:00,8299.19,8299.19,8299.19,8299.19,0
2010/11/16,13:27:00,8299.19,8299.19,8299.19,8299.19,0
2010/11/16,13:28:00,8299.19,8299.19,8299.19,8299.19,0
2010/11/16,13:29:00,8299.19,8299.19,8299.19,8299.19,0
2010/11/16,13:30:00,8312.21,8312.21,8312.21,8312.21,1728032768
2010/11/17,09:01:00,8249.95,8249.95,8249.95,8249.95,2796000000
2010/11/17,09:02:00,8246.40,8246.40,8246.40,8246.40,762000000
2010/11/17,09:03:00,8249.87,8249.87,8249.87,8249.87,692000000
2010/11/17,09:04:00,8252.68,8252.68,8252.68,8252.68,692000000
2010/11/17,09:05:00,8250.31,8250.31,8250.31,8250.31,717000000
2010/11/17,09:06:00,8255.45,8255.45,8255.45,8255.45,595000000
2010/11/17,09:07:00,8259.31,8259.31,8259.31,8259.31,732000000
2010/11/17,09:08:00,8263.02,8263.02,8263.02,8263.02,741000000
2010/11/17,09:09:00,8262.22,8262.22,8262.22,8262.22,666000000
2010/11/17,09:10:00,8259.87,8259.87,8259.87,8259.87,593000000
2010/11/17,09:11:00,8261.37,8261.37,8261.37,8261.37,554000000
2010/11/17,09:12:00,8258.63,8258.63,8258.63,8258.63,487000000
2010/11/17,09:13:00,8257.57,8257.57,8257.57,8257.57,489000000
2010/11/17,09:14:00,8258.40,8258.40,8258.40,8258.40,434000000
2010/11/17,09:15:00,8256.01,8256.01,8256.01,8256.01,389000000
2010/11/17,09:16:00,8256.72,8256.72,8256.72,8256.72,424000000
2010/11/17,09:17:00,8257.12,8257.12,8257.12,8257.12,439000000
2010/11/17,09:18:00,8255.73,8255.73,8255.73,8255.73,423000000
2010/11/17,09:19:00,8256.78,8256.78,8256.78,8256.78,427000000
2010/11/17,09:20:00,8257.58,8257.58,8257.58,8257.58,358000000
2010/11/17,09:21:00,8259.46,8259.46,8259.46,8259.46,335000000
2010/11/17,09:22:00,8264.19,8264.19,8264.19,8264.19,398000000
2010/11/17,09:23:00,8265.02,8265.02,8265.02,8265.02,390000000
2010/11/17,09:24:00,8266.75,8266.75,8266.75,8266.75,376000000
2010/11/17,09:25:00,8262.19,8262.19,8262.19,8262.19,390000000
2010/11/17,09:26:00,8263.17,8263.17,8263.17,8263.17,384000000
2010/11/17,09:27:00,8262.64,8262.64,8262.64,8262.64,484000000
2010/11/17,09:28:00,8260.18,8260.18,8260.18,8260.18,540000000
2010/11/17,09:29:00,8255.50,8255.50,8255.50,8255.50,563000000
2010/11/17,09:30:00,8253.29,8253.29,8253.29,8253.29,468000000
2010/11/17,09:31:00,8247.90,8247.90,8247.90,8247.90,496000000
2010/11/17,09:32:00,8249.92,8249.92,8249.92,8249.92,350000000
2010/11/17,09:33:00,8248.35,8248.35,8248.35,8248.35,356000000
2010/11/17,09:34:00,8250.16,8250.16,8250.16,8250.16,445000000
2010/11/17,09:35:00,8254.31,8254.31,8254.31,8254.31,337000000
2010/11/17,09:36:00,8256.77,8256.77,8256.77,8256.77,297000000
2010/11/17,09:37:00,8258.56,8258.56,8258.56,8258.56,278000000
2010/11/17,09:38:00,8258.91,8258.91,8258.91,8258.91,324000000
2010/11/17,09:39:00,8256.34,8256.34,8256.34,8256.34,289000000
2010/11/17,09:40:00,8254.07,8254.07,8254.07,8254.07,306000000
2010/11/17,09:41:00,8257.20,8257.20,8257.20,8257.20,298000000
2010/11/17,09:42:00,8258.41,8258.41,8258.41,8258.41,330000000
2010/11/17,09:43:00,8259.87,8259.87,8259.87,8259.87,341000000
2010/11/17,09:44:00,8260.29,8260.29,8260.29,8260.29,320000000
2010/11/17,09:45:00,8262.00,8262.00,8262.00,8262.00,275000000
2010/11/17,09:46:00,8261.39,8261.39,8261.39,8261.39,268000000
2010/11/17,09:47:00,8262.01,8262.01,8262.01,8262.01,294000000
2010/11/17,09:48:00,8259.69,8259.69,8259.69,8259.69,274000000
2010/11/17,09:49:00,8259.77,8259.77,8259.77,8259.77,383000000
2010/11/17,09:50:00,8257.96,8257.96,8257.96,8257.96,451000000
2010/11/17,09:51:00,8260.37,8260.37,8260.37,8260.37,351000000
2010/11/17,09:52:00,8260.92,8260.92,8260.92,8260.92,330000000
2010/11/17,09:53:00,8258.83,8258.83,8258.83,8258.83,282000000
2010/11/17,09:54:00,8263.61,8263.61,8263.61,8263.61,244000000
2010/11/17,09:55:00,8261.07,8261.07,8261.07,8261.07,318000000
2010/11/17,09:56:00,8259.01,8259.01,8259.01,8259.01,294000000
2010/11/17,09:57:00,8259.33,8259.33,8259.33,8259.33,283000000
2010/11/17,09:58:00,8258.93,8258.93,8258.93,8258.93,286000000
2010/11/17,09:59:00,8259.78,8259.78,8259.78,8259.78,234000000
2010/11/17,10:00:00,8254.55,8254.55,8254.55,8254.55,353000000
2010/11/17,10:01:00,8251.41,8251.41,8251.41,8251.41,370000000
2010/11/17,10:02:00,8253.12,8253.12,8253.12,8253.12,227000000
2010/11/17,10:03:00,8253.75,8253.75,8253.75,8253.75,230000000
2010/11/17,10:04:00,8255.42,8255.42,8255.42,8255.42,219000000
2010/11/17,10:05:00,8255.33,8255.33,8255.33,8255.33,211000000
2010/11/17,10:06:00,8256.80,8256.80,8256.80,8256.80,216000000
2010/11/17,10:07:00,8257.77,8257.77,8257.77,8257.77,208000000
2010/11/17,10:08:00,8257.40,8257.40,8257.40,8257.40,212000000
2010/11/17,10:09:00,8259.37,8259.37,8259.37,8259.37,187000000
2010/11/17,10:10:00,8261.50,8261.50,8261.50,8261.50,199000000
2010/11/17,10:11:00,8258.28,8258.28,8258.28,8258.28,245000000
2010/11/17,10:12:00,8259.92,8259.92,8259.92,8259.92,214000000
2010/11/17,10:13:00,8260.11,8260.11,8260.11,8260.11,189000000
2010/11/17,10:14:00,8257.70,8257.70,8257.70,8257.70,228000000
2010/11/17,10:15:00,8256.14,8256.14,8256.14,8256.14,243000000
2010/11/17,10:16:00,8255.32,8255.32,8255.32,8255.32,193000000
2010/11/17,10:17:00,8256.11,8256.11,8256.11,8256.11,195000000
2010/11/17,10:18:00,8253.98,8253.98,8253.98,8253.98,206000000
2010/11/17,10:19:00,8251.43,8251.43,8251.43,8251.43,283000000
2010/11/17,10:20:00,8251.75,8251.75,8251.75,8251.75,252000000
2010/11/17,10:21:00,8249.10,8249.10,8249.10,8249.10,287000000
2010/11/17,10:22:00,8250.55,8250.55,8250.55,8250.55,228000000
2010/11/17,10:23:00,8247.73,8247.73,8247.73,8247.73,226000000
2010/11/17,10:24:00,8249.47,8249.47,8249.47,8249.47,278000000
2010/11/17,10:25:00,8246.46,8246.46,8246.46,8246.46,256000000
2010/11/17,10:26:00,8245.70,8245.70,8245.70,8245.70,262000000
2010/11/17,10:27:00,8249.06,8249.06,8249.06,8249.06,213000000
2010/11/17,10:28:00,8247.19,8247.19,8247.19,8247.19,238000000
2010/11/17,10:29:00,8247.88,8247.88,8247.88,8247.88,178000000
2010/11/17,10:30:00,8245.40,8245.40,8245.40,8245.40,239000000
2010/11/17,10:31:00,8238.96,8238.96,8238.96,8238.96,469000000
2010/11/17,10:32:00,8233.05,8233.05,8233.05,8233.05,798000000
2010/11/17,10:33:00,8228.24,8228.24,8228.24,8228.24,637000000
2010/11/17,10:34:00,8229.70,8229.70,8229.70,8229.70,535000000
2010/11/17,10:35:00,8229.69,8229.69,8229.69,8229.69,376000000
2010/11/17,10:36:00,8229.75,8229.75,8229.75,8229.75,376000000
2010/11/17,10:37:00,8234.96,8234.96,8234.96,8234.96,353000000
2010/11/17,10:38:00,8236.22,8236.22,8236.22,8236.22,313000000
2010/11/17,10:39:00,8235.60,8235.60,8235.60,8235.60,268000000
2010/11/17,10:40:00,8237.10,8237.10,8237.10,8237.10,257000000
2010/11/17,10:41:00,8240.58,8240.58,8240.58,8240.58,187000000
2010/11/17,10:42:00,8238.72,8238.72,8238.72,8238.72,192000000
2010/11/17,10:43:00,8241.82,8241.82,8241.82,8241.82,201000000
2010/11/17,10:44:00,8243.13,8243.13,8243.13,8243.13,187000000
2010/11/17,10:45:00,8242.70,8242.70,8242.70,8242.70,196000000
2010/11/17,10:46:00,8244.40,8244.40,8244.40,8244.40,175000000
2010/11/17,10:47:00,8245.43,8245.43,8245.43,8245.43,163000000
2010/11/17,10:48:00,8246.79,8246.79,8246.79,8246.79,159000000
2010/11/17,10:49:00,8244.28,8244.28,8244.28,8244.28,159000000
2010/11/17,10:50:00,8245.40,8245.40,8245.40,8245.40,162000000
2010/11/17,10:51:00,8244.47,8244.47,8244.47,8244.47,203000000
2010/11/17,10:52:00,8246.80,8246.80,8246.80,8246.80,188000000
2010/11/17,10:53:00,8249.12,8249.12,8249.12,8249.12,209000000
2010/11/17,10:54:00,8250.12,8250.12,8250.12,8250.12,195000000
2010/11/17,10:55:00,8250.06,8250.06,8250.06,8250.06,163000000
2010/11/17,10:56:00,8250.65,8250.65,8250.65,8250.65,179000000
2010/11/17,10:57:00,8246.24,8246.24,8246.24,8246.24,162000000
2010/11/17,10:58:00,8243.16,8243.16,8243.16,8243.16,218000000
2010/11/17,10:59:00,8245.63,8245.63,8245.63,8245.63,191000000
2010/11/17,11:00:00,8244.88,8244.88,8244.88,8244.88,132000000
2010/11/17,11:01:00,8247.45,8247.45,8247.45,8247.45,138000000
2010/11/17,11:02:00,8247.48,8247.48,8247.48,8247.48,180000000
2010/11/17,11:03:00,8247.24,8247.24,8247.24,8247.24,150000000
2010/11/17,11:04:00,8247.81,8247.81,8247.81,8247.81,147000000
2010/11/17,11:05:00,8247.24,8247.24,8247.24,8247.24,148000000
2010/11/17,11:06:00,8248.06,8248.06,8248.06,8248.06,163000000
2010/11/17,11:07:00,8249.54,8249.54,8249.54,8249.54,177000000
2010/11/17,11:08:00,8248.03,8248.03,8248.03,8248.03,250000000
2010/11/17,11:09:00,8243.97,8243.97,8243.97,8243.97,200000000
2010/11/17,11:10:00,8247.96,8247.96,8247.96,8247.96,196000000
2010/11/17,11:11:00,8244.56,8244.56,8244.56,8244.56,199000000
2010/11/17,11:12:00,8244.95,8244.95,8244.95,8244.95,160000000
2010/11/17,11:13:00,8247.76,8247.76,8247.76,8247.76,159000000
2010/11/17,11:14:00,8248.83,8248.83,8248.83,8248.83,147000000
2010/11/17,11:15:00,8249.38,8249.38,8249.38,8249.38,160000000
2010/11/17,11:16:00,8249.99,8249.99,8249.99,8249.99,174000000
2010/11/17,11:17:00,8251.52,8251.52,8251.52,8251.52,206000000
2010/11/17,11:18:00,8252.08,8252.08,8252.08,8252.08,216000000
2010/11/17,11:19:00,8253.54,8253.54,8253.54,8253.54,218000000
2010/11/17,11:20:00,8254.18,8254.18,8254.18,8254.18,180000000
2010/11/17,11:21:00,8254.84,8254.84,8254.84,8254.84,189000000
2010/11/17,11:22:00,8249.21,8249.21,8249.21,8249.21,241000000
2010/11/17,11:23:00,8253.00,8253.00,8253.00,8253.00,165000000
2010/11/17,11:24:00,8251.63,8251.63,8251.63,8251.63,207000000
2010/11/17,11:25:00,8253.65,8253.65,8253.65,8253.65,250000000
2010/11/17,11:26:00,8251.07,8251.07,8251.07,8251.07,189000000
2010/11/17,11:27:00,8253.08,8253.08,8253.08,8253.08,193000000
2010/11/17,11:28:00,8253.72,8253.72,8253.72,8253.72,138000000
2010/11/17,11:29:00,8252.39,8252.39,8252.39,8252.39,174000000
2010/11/17,11:30:00,8256.20,8256.20,8256.20,8256.20,159000000
2010/11/17,11:31:00,8256.64,8256.64,8256.64,8256.64,137000000
2010/11/17,11:32:00,8259.46,8259.46,8259.46,8259.46,164000000
2010/11/17,11:33:00,8257.52,8257.52,8257.52,8257.52,202000000
2010/11/17,11:34:00,8258.13,8258.13,8258.13,8258.13,160000000
2010/11/17,11:35:00,8252.63,8252.63,8252.63,8252.63,195000000
2010/11/17,11:36:00,8255.95,8255.95,8255.95,8255.95,178000000
2010/11/17,11:37:00,8256.40,8256.40,8256.40,8256.40,126000000
2010/11/17,11:38:00,8256.76,8256.76,8256.76,8256.76,111000000
2010/11/17,11:39:00,8257.97,8257.97,8257.97,8257.97,196000000
2010/11/17,11:40:00,8257.84,8257.84,8257.84,8257.84,156000000
2010/11/17,11:41:00,8258.49,8258.49,8258.49,8258.49,153000000
2010/11/17,11:42:00,8259.61,8259.61,8259.61,8259.61,151000000
2010/11/17,11:43:00,8258.65,8258.65,8258.65,8258.65,195000000
2010/11/17,11:44:00,8256.95,8256.95,8256.95,8256.95,237000000
2010/11/17,11:45:00,8257.16,8257.16,8257.16,8257.16,243000000
2010/11/17,11:46:00,8255.83,8255.83,8255.83,8255.83,208000000
2010/11/17,11:47:00,8255.08,8255.08,8255.08,8255.08,206000000
2010/11/17,11:48:00,8257.76,8257.76,8257.76,8257.76,158000000
2010/11/17,11:49:00,8256.24,8256.24,8256.24,8256.24,176000000
2010/11/17,11:50:00,8261.76,8261.76,8261.76,8261.76,230000000
2010/11/17,11:51:00,8263.16,8263.16,8263.16,8263.16,230000000
2010/11/17,11:52:00,8261.24,8261.24,8261.24,8261.24,230000000
2010/11/17,11:53:00,8263.94,8263.94,8263.94,8263.94,385000000
2010/11/17,11:54:00,8269.67,8269.67,8269.67,8269.67,414000000
2010/11/17,11:55:00,8272.22,8272.22,8272.22,8272.22,381000000
2010/11/17,11:56:00,8272.56,8272.56,8272.56,8272.56,288000000
2010/11/17,11:57:00,8276.61,8276.61,8276.61,8276.61,265000000
2010/11/17,11:58:00,8276.07,8276.07,8276.07,8276.07,264000000
2010/11/17,11:59:00,8276.55,8276.55,8276.55,8276.55,255000000
2010/11/17,12:00:00,8277.57,8277.57,8277.57,8277.57,243000000
2010/11/17,12:01:00,8277.74,8277.74,8277.74,8277.74,230000000
2010/11/17,12:02:00,8278.89,8278.89,8278.89,8278.89,279000000
2010/11/17,12:03:00,8282.18,8282.18,8282.18,8282.18,250000000
2010/11/17,12:04:00,8282.54,8282.54,8282.54,8282.54,246000000
2010/11/17,12:05:00,8282.96,8282.96,8282.96,8282.96,226000000
2010/11/17,12:06:00,8280.84,8280.84,8280.84,8280.84,211000000
2010/11/17,12:07:00,8280.04,8280.04,8280.04,8280.04,185000000
2010/11/17,12:08:00,8279.47,8279.47,8279.47,8279.47,211000000
2010/11/17,12:09:00,8278.01,8278.01,8278.01,8278.01,194000000
2010/11/17,12:10:00,8276.12,8276.12,8276.12,8276.12,177000000
2010/11/17,12:11:00,8277.51,8277.51,8277.51,8277.51,137000000
2010/11/17,12:12:00,8274.75,8274.75,8274.75,8274.75,177000000
2010/11/17,12:13:00,8276.22,8276.22,8276.22,8276.22,184000000
2010/11/17,12:14:00,8277.51,8277.51,8277.51,8277.51,160000000
2010/11/17,12:15:00,8274.83,8274.83,8274.83,8274.83,166000000
2010/11/17,12:16:00,8274.39,8274.39,8274.39,8274.39,157000000
2010/11/17,12:17:00,8274.63,8274.63,8274.63,8274.63,139000000
2010/11/17,12:18:00,8275.38,8275.38,8275.38,8275.38,166000000
2010/11/17,12:19:00,8274.97,8274.97,8274.97,8274.97,193000000
2010/11/17,12:20:00,8276.06,8276.06,8276.06,8276.06,177000000
2010/11/17,12:21:00,8277.24,8277.24,8277.24,8277.24,178000000
2010/11/17,12:22:00,8275.78,8275.78,8275.78,8275.78,172000000
2010/11/17,12:23:00,8276.09,8276.09,8276.09,8276.09,133000000
2010/11/17,12:24:00,8277.28,8277.28,8277.28,8277.28,144000000
2010/11/17,12:25:00,8276.66,8276.66,8276.66,8276.66,150000000
2010/11/17,12:26:00,8278.00,8278.00,8278.00,8278.00,165000000
2010/11/17,12:27:00,8276.76,8276.76,8276.76,8276.76,184000000
2010/11/17,12:28:00,8277.44,8277.44,8277.44,8277.44,149000000
2010/11/17,12:29:00,8276.61,8276.61,8276.61,8276.61,166000000
2010/11/17,12:30:00,8277.50,8277.50,8277.50,8277.50,151000000
2010/11/17,12:31:00,8279.12,8279.12,8279.12,8279.12,177000000
2010/11/17,12:32:00,8278.64,8278.64,8278.64,8278.64,140000000
2010/11/17,12:33:00,8280.77,8280.77,8280.77,8280.77,244000000
2010/11/17,12:34:00,8281.70,8281.70,8281.70,8281.70,234000000
2010/11/17,12:35:00,8282.08,8282.08,8282.08,8282.08,258000000
2010/11/17,12:36:00,8283.45,8283.45,8283.45,8283.45,206000000
2010/11/17,12:37:00,8283.97,8283.97,8283.97,8283.97,197000000
2010/11/17,12:38:00,8284.51,8284.51,8284.51,8284.51,176000000
2010/11/17,12:39:00,8283.96,8283.96,8283.96,8283.96,209000000
2010/11/17,12:40:00,8283.43,8283.43,8283.43,8283.43,210000000
2010/11/17,12:41:00,8278.70,8278.70,8278.70,8278.70,217000000
2010/11/17,12:42:00,8277.83,8277.83,8277.83,8277.83,227000000
2010/11/17,12:43:00,8274.46,8274.46,8274.46,8274.46,184000000
2010/11/17,12:44:00,8275.57,8275.57,8275.57,8275.57,221000000
2010/11/17,12:45:00,8275.08,8275.08,8275.08,8275.08,190000000
2010/11/17,12:46:00,8270.09,8270.09,8270.09,8270.09,217000000
2010/11/17,12:47:00,8269.01,8269.01,8269.01,8269.01,311000000
2010/11/17,12:48:00,8264.40,8264.40,8264.40,8264.40,249000000
2010/11/17,12:49:00,8260.86,8260.86,8260.86,8260.86,294000000
2010/11/17,12:50:00,8261.06,8261.06,8261.06,8261.06,370000000
2010/11/17,12:51:00,8262.33,8262.33,8262.33,8262.33,278000000
2010/11/17,12:52:00,8262.52,8262.52,8262.52,8262.52,236000000
2010/11/17,12:53:00,8262.61,8262.61,8262.61,8262.61,219000000
2010/11/17,12:54:00,8264.08,8264.08,8264.08,8264.08,246000000
2010/11/17,12:55:00,8257.77,8257.77,8257.77,8257.77,586000000
2010/11/17,12:56:00,8256.22,8256.22,8256.22,8256.22,251000000
2010/11/17,12:57:00,8256.81,8256.81,8256.81,8256.81,275000000
2010/11/17,12:58:00,8254.96,8254.96,8254.96,8254.96,260000000
2010/11/17,12:59:00,8256.94,8256.94,8256.94,8256.94,230000000
2010/11/17,13:00:00,8256.07,8256.07,8256.07,8256.07,210000000
2010/11/17,13:01:00,8254.18,8254.18,8254.18,8254.18,226000000
2010/11/17,13:02:00,8248.15,8248.15,8248.15,8248.15,405000000
2010/11/17,13:03:00,8244.04,8244.04,8244.04,8244.04,457000000
2010/11/17,13:04:00,8244.75,8244.75,8244.75,8244.75,333000000
2010/11/17,13:05:00,8244.03,8244.03,8244.03,8244.03,307000000
2010/11/17,13:06:00,8242.53,8242.53,8242.53,8242.53,410000000
2010/11/17,13:07:00,8242.79,8242.79,8242.79,8242.79,273000000
2010/11/17,13:08:00,8243.53,8243.53,8243.53,8243.53,311000000
2010/11/17,13:09:00,8241.12,8241.12,8241.12,8241.12,313000000
2010/11/17,13:10:00,8240.15,8240.15,8240.15,8240.15,277000000
2010/11/17,13:11:00,8240.17,8240.17,8240.17,8240.17,322000000
2010/11/17,13:12:00,8242.24,8242.24,8242.24,8242.24,342000000
2010/11/17,13:13:00,8241.10,8241.10,8241.10,8241.10,356000000
2010/11/17,13:14:00,8238.89,8238.89,8238.89,8238.89,320000000
2010/11/17,13:15:00,8239.77,8239.77,8239.77,8239.77,316000000
2010/11/17,13:16:00,8239.27,8239.27,8239.27,8239.27,358000000
2010/11/17,13:17:00,8239.77,8239.77,8239.77,8239.77,392000000
2010/11/17,13:18:00,8240.80,8240.80,8240.80,8240.80,358000000
2010/11/17,13:19:00,8248.09,8248.09,8248.09,8248.09,538000000
2010/11/17,13:20:00,8256.44,8256.44,8256.44,8256.44,433000000
2010/11/17,13:21:00,8258.28,8258.28,8258.28,8258.28,420000000
2010/11/17,13:22:00,8258.17,8258.17,8258.17,8258.17,438000000
2010/11/17,13:23:00,8253.48,8253.48,8253.48,8253.48,471000000
2010/11/17,13:24:00,8250.86,8250.86,8250.86,8250.86,519000000
2010/11/17,13:25:00,8253.60,8253.60,8253.60,8253.60,491000000
2010/11/17,13:26:00,8253.60,8253.60,8253.60,8253.60,0
2010/11/17,13:27:00,8253.60,8253.60,8253.60,8253.60,0
2010/11/17,13:28:00,8253.60,8253.60,8253.60,8253.60,0
2010/11/17,13:29:00,8253.60,8253.60,8253.60,8253.60,0
2010/11/17,13:30:00,8255.54,8255.54,8255.54,8255.54,866032640
2010/11/18,09:01:00,8285.55,8285.55,8285.55,8285.55,2019000064
2010/11/18,09:02:00,8285.55,8285.55,8285.55,8285.55,593000000
2010/11/18,09:03:00,8285.58,8285.58,8285.58,8285.58,664000000
2010/11/18,09:04:00,8285.84,8285.84,8285.84,8285.84,538000000
2010/11/18,09:05:00,8286.03,8286.03,8286.03,8286.03,583000000
2010/11/18,09:06:00,8286.92,8286.92,8286.92,8286.92,511000000
2010/11/18,09:07:00,8284.83,8284.83,8284.83,8284.83,564000000
2010/11/18,09:08:00,8286.11,8286.11,8286.11,8286.11,466000000
2010/11/18,09:09:00,8283.63,8283.63,8283.63,8283.63,433000000
2010/11/18,09:10:00,8284.99,8284.99,8284.99,8284.99,411000000
2010/11/18,09:11:00,8278.58,8278.58,8278.58,8278.58,555000000
2010/11/18,09:12:00,8273.71,8273.71,8273.71,8273.71,581000000
2010/11/18,09:13:00,8275.19,8275.19,8275.19,8275.19,472000000
2010/11/18,09:14:00,8276.62,8276.62,8276.62,8276.62,474000000
2010/11/18,09:15:00,8278.91,8278.91,8278.91,8278.91,452000000
2010/11/18,09:16:00,8279.12,8279.12,8279.12,8279.12,523000000
2010/11/18,09:17:00,8271.45,8271.45,8271.45,8271.45,551000000
2010/11/18,09:18:00,8269.02,8269.02,8269.02,8269.02,456000000
2010/11/18,09:19:00,8270.27,8270.27,8270.27,8270.27,434000000
2010/11/18,09:20:00,8273.41,8273.41,8273.41,8273.41,329000000
2010/11/18,09:21:00,8274.19,8274.19,8274.19,8274.19,471000000
2010/11/18,09:22:00,8275.19,8275.19,8275.19,8275.19,402000000
2010/11/18,09:23:00,8279.60,8279.60,8279.60,8279.60,411000000
2010/11/18,09:24:00,8280.52,8280.52,8280.52,8280.52,361000000
2010/11/18,09:25:00,8282.69,8282.69,8282.69,8282.69,380000000
2010/11/18,09:26:00,8283.80,8283.80,8283.80,8283.80,349000000
2010/11/18,09:27:00,8283.96,8283.96,8283.96,8283.96,323000000
2010/11/18,09:28:00,8282.56,8282.56,8282.56,8282.56,363000000
2010/11/18,09:29:00,8282.06,8282.06,8282.06,8282.06,370000000
2010/11/18,09:30:00,8285.34,8285.34,8285.34,8285.34,363000000
2010/11/18,09:31:00,8283.19,8283.19,8283.19,8283.19,350000000
2010/11/18,09:32:00,8281.59,8281.59,8281.59,8281.59,277000000
2010/11/18,09:33:00,8278.07,8278.07,8278.07,8278.07,331000000
2010/11/18,09:34:00,8281.16,8281.16,8281.16,8281.16,313000000
2010/11/18,09:35:00,8278.35,8278.35,8278.35,8278.35,329000000
2010/11/18,09:36:00,8275.67,8275.67,8275.67,8275.67,299000000
2010/11/18,09:37:00,8271.78,8271.78,8271.78,8271.78,314000000
2010/11/18,09:38:00,8275.52,8275.52,8275.52,8275.52,308000000
2010/11/18,09:39:00,8274.23,8274.23,8274.23,8274.23,344000000
2010/11/18,09:40:00,8272.68,8272.68,8272.68,8272.68,284000000
2010/11/18,09:41:00,8271.48,8271.48,8271.48,8271.48,219000000
2010/11/18,09:42:00,8271.36,8271.36,8271.36,8271.36,268000000
2010/11/18,09:43:00,8270.71,8270.71,8270.71,8270.71,248000000
2010/11/18,09:44:00,8267.52,8267.52,8267.52,8267.52,249000000
2010/11/18,09:45:00,8269.18,8269.18,8269.18,8269.18,270000000
2010/11/18,09:46:00,8266.95,8266.95,8266.95,8266.95,285000000
2010/11/18,09:47:00,8266.69,8266.69,8266.69,8266.69,280000000
2010/11/18,09:48:00,8265.31,8265.31,8265.31,8265.31,285000000
2010/11/18,09:49:00,8262.95,8262.95,8262.95,8262.95,299000000
2010/11/18,09:50:00,8260.88,8260.88,8260.88,8260.88,270000000
2010/11/18,09:51:00,8261.01,8261.01,8261.01,8261.01,369000000
2010/11/18,09:52:00,8259.18,8259.18,8259.18,8259.18,410000000
2010/11/18,09:53:00,8259.16,8259.16,8259.16,8259.16,522000000
2010/11/18,09:54:00,8256.72,8256.72,8256.72,8256.72,424000000
2010/11/18,09:55:00,8256.00,8256.00,8256.00,8256.00,397000000
2010/11/18,09:56:00,8254.97,8254.97,8254.97,8254.97,367000000
2010/11/18,09:57:00,8253.74,8253.74,8253.74,8253.74,296000000
2010/11/18,09:58:00,8252.66,8252.66,8252.66,8252.66,282000000
2010/11/18,09:59:00,8254.03,8254.03,8254.03,8254.03,279000000
2010/11/18,10:00:00,8254.02,8254.02,8254.02,8254.02,228000000
2010/11/18,10:01:00,8252.07,8252.07,8252.07,8252.07,266000000
2010/11/18,10:02:00,8253.09,8253.09,8253.09,8253.09,263000000
2010/11/18,10:03:00,8255.44,8255.44,8255.44,8255.44,219000000
2010/11/18,10:04:00,8256.60,8256.60,8256.60,8256.60,281000000
2010/11/18,10:05:00,8256.32,8256.32,8256.32,8256.32,224000000
2010/11/18,10:06:00,8257.35,8257.35,8257.35,8257.35,278000000
2010/11/18,10:07:00,8259.10,8259.10,8259.10,8259.10,183000000
2010/11/18,10:08:00,8261.14,8261.14,8261.14,8261.14,182000000
2010/11/18,10:09:00,8260.10,8260.10,8260.10,8260.10,236000000
2010/11/18,10:10:00,8261.05,8261.05,8261.05,8261.05,244000000
2010/11/18,10:11:00,8263.12,8263.12,8263.12,8263.12,224000000
2010/11/18,10:12:00,8261.13,8261.13,8261.13,8261.13,212000000
2010/11/18,10:13:00,8262.32,8262.32,8262.32,8262.32,179000000
2010/11/18,10:14:00,8260.63,8260.63,8260.63,8260.63,272000000
2010/11/18,10:15:00,8259.61,8259.61,8259.61,8259.61,215000000
2010/11/18,10:16:00,8260.33,8260.33,8260.33,8260.33,199000000
2010/11/18,10:17:00,8257.34,8257.34,8257.34,8257.34,256000000
2010/11/18,10:18:00,8258.52,8258.52,8258.52,8258.52,179000000
2010/11/18,10:19:00,8257.46,8257.46,8257.46,8257.46,182000000
2010/11/18,10:20:00,8256.80,8256.80,8256.80,8256.80,183000000
2010/11/18,10:21:00,8257.71,8257.71,8257.71,8257.71,207000000
2010/11/18,10:22:00,8258.46,8258.46,8258.46,8258.46,181000000
2010/11/18,10:23:00,8257.52,8257.52,8257.52,8257.52,158000000
2010/11/18,10:24:00,8255.15,8255.15,8255.15,8255.15,155000000
2010/11/18,10:25:00,8253.40,8253.40,8253.40,8253.40,240000000
2010/11/18,10:26:00,8253.17,8253.17,8253.17,8253.17,253000000
2010/11/18,10:27:00,8252.55,8252.55,8252.55,8252.55,272000000
2010/11/18,10:28:00,8251.14,8251.14,8251.14,8251.14,216000000
2010/11/18,10:29:00,8250.99,8250.99,8250.99,8250.99,251000000
2010/11/18,10:30:00,8249.30,8249.30,8249.30,8249.30,249000000
2010/11/18,10:31:00,8249.32,8249.32,8249.32,8249.32,338000000
2010/11/18,10:32:00,8246.92,8246.92,8246.92,8246.92,282000000
2010/11/18,10:33:00,8246.74,8246.74,8246.74,8246.74,282000000
2010/11/18,10:34:00,8246.49,8246.49,8246.49,8246.49,272000000
2010/11/18,10:35:00,8246.71,8246.71,8246.71,8246.71,258000000
2010/11/18,10:36:00,8246.34,8246.34,8246.34,8246.34,240000000
2010/11/18,10:37:00,8246.83,8246.83,8246.83,8246.83,195000000
2010/11/18,10:38:00,8246.63,8246.63,8246.63,8246.63,245000000
2010/11/18,10:39:00,8244.21,8244.21,8244.21,8244.21,236000000
2010/11/18,10:40:00,8240.59,8240.59,8240.59,8240.59,246000000
2010/11/18,10:41:00,8239.09,8239.09,8239.09,8239.09,234000000
2010/11/18,10:42:00,8238.77,8238.77,8238.77,8238.77,249000000
2010/11/18,10:43:00,8239.91,8239.91,8239.91,8239.91,221000000
2010/11/18,10:44:00,8239.23,8239.23,8239.23,8239.23,189000000
2010/11/18,10:45:00,8239.02,8239.02,8239.02,8239.02,184000000
2010/11/18,10:46:00,8242.58,8242.58,8242.58,8242.58,145000000
2010/11/18,10:47:00,8242.22,8242.22,8242.22,8242.22,209000000
2010/11/18,10:48:00,8248.15,8248.15,8248.15,8248.15,233000000
2010/11/18,10:49:00,8248.74,8248.74,8248.74,8248.74,196000000
2010/11/18,10:50:00,8248.74,8248.74,8248.74,8248.74,161000000
2010/11/18,10:51:00,8251.21,8251.21,8251.21,8251.21,186000000
2010/11/18,10:52:00,8252.46,8252.46,8252.46,8252.46,198000000
2010/11/18,10:53:00,8252.35,8252.35,8252.35,8252.35,152000000
2010/11/18,10:54:00,8252.44,8252.44,8252.44,8252.44,151000000
2010/11/18,10:55:00,8252.57,8252.57,8252.57,8252.57,169000000
2010/11/18,10:56:00,8251.47,8251.47,8251.47,8251.47,127000000
2010/11/18,10:57:00,8250.29,8250.29,8250.29,8250.29,152000000
2010/11/18,10:58:00,8251.90,8251.90,8251.90,8251.90,135000000
2010/11/18,10:59:00,8249.75,8249.75,8249.75,8249.75,126000000
2010/11/18,11:00:00,8250.77,8250.77,8250.77,8250.77,154000000
2010/11/18,11:01:00,8247.78,8247.78,8247.78,8247.78,137000000
2010/11/18,11:02:00,8244.78,8244.78,8244.78,8244.78,166000000
2010/11/18,11:03:00,8243.41,8243.41,8243.41,8243.41,169000000
2010/11/18,11:04:00,8243.31,8243.31,8243.31,8243.31,168000000
2010/11/18,11:05:00,8242.62,8242.62,8242.62,8242.62,179000000
2010/11/18,11:06:00,8243.53,8243.53,8243.53,8243.53,188000000
2010/11/18,11:07:00,8243.26,8243.26,8243.26,8243.26,161000000
2010/11/18,11:08:00,8244.54,8244.54,8244.54,8244.54,167000000
2010/11/18,11:09:00,8240.97,8240.97,8240.97,8240.97,187000000
2010/11/18,11:10:00,8243.42,8243.42,8243.42,8243.42,170000000
2010/11/18,11:11:00,8244.91,8244.91,8244.91,8244.91,149000000
2010/11/18,11:12:00,8240.80,8240.80,8240.80,8240.80,190000000
2010/11/18,11:13:00,8244.96,8244.96,8244.96,8244.96,157000000
2010/11/18,11:14:00,8245.06,8245.06,8245.06,8245.06,140000000
2010/11/18,11:15:00,8244.13,8244.13,8244.13,8244.13,153000000
2010/11/18,11:16:00,8248.01,8248.01,8248.01,8248.01,276000000
2010/11/18,11:17:00,8251.92,8251.92,8251.92,8251.92,326000000
2010/11/18,11:18:00,8252.51,8252.51,8252.51,8252.51,210000000
2010/11/18,11:19:00,8251.27,8251.27,8251.27,8251.27,205000000
2010/11/18,11:20:00,8256.78,8256.78,8256.78,8256.78,321000000
2010/11/18,11:21:00,8255.91,8255.91,8255.91,8255.91,195000000
2010/11/18,11:22:00,8258.15,8258.15,8258.15,8258.15,203000000
2010/11/18,11:23:00,8259.52,8259.52,8259.52,8259.52,155000000
2010/11/18,11:24:00,8260.60,8260.60,8260.60,8260.60,151000000
2010/11/18,11:25:00,8259.20,8259.20,8259.20,8259.20,209000000
2010/11/18,11:26:00,8262.86,8262.86,8262.86,8262.86,213000000
2010/11/18,11:27:00,8263.29,8263.29,8263.29,8263.29,199000000
2010/11/18,11:28:00,8262.62,8262.62,8262.62,8262.62,246000000
2010/11/18,11:29:00,8263.61,8263.61,8263.61,8263.61,238000000
2010/11/18,11:30:00,8263.96,8263.96,8263.96,8263.96,235000000
2010/11/18,11:31:00,8264.49,8264.49,8264.49,8264.49,248000000
2010/11/18,11:32:00,8264.09,8264.09,8264.09,8264.09,246000000
2010/11/18,11:33:00,8262.71,8262.71,8262.71,8262.71,282000000
2010/11/18,11:34:00,8264.42,8264.42,8264.42,8264.42,238000000
2010/11/18,11:35:00,8264.48,8264.48,8264.48,8264.48,152000000
2010/11/18,11:36:00,8263.45,8263.45,8263.45,8263.45,173000000
2010/11/18,11:37:00,8263.18,8263.18,8263.18,8263.18,193000000
2010/11/18,11:38:00,8262.55,8262.55,8262.55,8262.55,151000000
2010/11/18,11:39:00,8260.71,8260.71,8260.71,8260.71,194000000
2010/11/18,11:40:00,8261.31,8261.31,8261.31,8261.31,161000000
2010/11/18,11:41:00,8261.40,8261.40,8261.40,8261.40,126000000
2010/11/18,11:42:00,8262.03,8262.03,8262.03,8262.03,137000000
2010/11/18,11:43:00,8262.26,8262.26,8262.26,8262.26,130000000
2010/11/18,11:44:00,8261.61,8261.61,8261.61,8261.61,148000000
2010/11/18,11:45:00,8262.17,8262.17,8262.17,8262.17,134000000
2010/11/18,11:46:00,8262.40,8262.40,8262.40,8262.40,153000000
2010/11/18,11:47:00,8260.06,8260.06,8260.06,8260.06,123000000
2010/11/18,11:48:00,8261.12,8261.12,8261.12,8261.12,150000000
2010/11/18,11:49:00,8262.95,8262.95,8262.95,8262.95,159000000
2010/11/18,11:50:00,8264.67,8264.67,8264.67,8264.67,213000000
2010/11/18,11:51:00,8263.23,8263.23,8263.23,8263.23,242000000
2010/11/18,11:52:00,8266.54,8266.54,8266.54,8266.54,282000000
2010/11/18,11:53:00,8268.12,8268.12,8268.12,8268.12,289000000
2010/11/18,11:54:00,8265.89,8265.89,8265.89,8265.89,249000000
2010/11/18,11:55:00,8266.48,8266.48,8266.48,8266.48,240000000
2010/11/18,11:56:00,8266.59,8266.59,8266.59,8266.59,248000000
2010/11/18,11:57:00,8266.24,8266.24,8266.24,8266.24,202000000
2010/11/18,11:58:00,8265.49,8265.49,8265.49,8265.49,230000000
2010/11/18,11:59:00,8271.61,8271.61,8271.61,8271.61,231000000
2010/11/18,12:00:00,8267.65,8267.65,8267.65,8267.65,252000000
2010/11/18,12:01:00,8272.10,8272.10,8272.10,8272.10,217000000
2010/11/18,12:02:00,8271.58,8271.58,8271.58,8271.58,180000000
2010/11/18,12:03:00,8269.85,8269.85,8269.85,8269.85,184000000
2010/11/18,12:04:00,8270.40,8270.40,8270.40,8270.40,224000000
2010/11/18,12:05:00,8269.88,8269.88,8269.88,8269.88,175000000
2010/11/18,12:06:00,8270.68,8270.68,8270.68,8270.68,174000000
2010/11/18,12:07:00,8268.13,8268.13,8268.13,8268.13,207000000
2010/11/18,12:08:00,8267.78,8267.78,8267.78,8267.78,158000000
2010/11/18,12:09:00,8269.51,8269.51,8269.51,8269.51,146000000
2010/11/18,12:10:00,8269.08,8269.08,8269.08,8269.08,159000000
2010/11/18,12:11:00,8268.21,8268.21,8268.21,8268.21,138000000
2010/11/18,12:12:00,8268.71,8268.71,8268.71,8268.71,135000000
2010/11/18,12:13:00,8268.67,8268.67,8268.67,8268.67,136000000
2010/11/18,12:14:00,8270.08,8270.08,8270.08,8270.08,190000000
2010/11/18,12:15:00,8268.54,8268.54,8268.54,8268.54,197000000
2010/11/18,12:16:00,8270.18,8270.18,8270.18,8270.18,215000000
2010/11/18,12:17:00,8268.58,8268.58,8268.58,8268.58,282000000
2010/11/18,12:18:00,8269.82,8269.82,8269.82,8269.82,220000000
2010/11/18,12:19:00,8267.86,8267.86,8267.86,8267.86,186000000
2010/11/18,12:20:00,8268.83,8268.83,8268.83,8268.83,227000000
2010/11/18,12:21:00,8268.49,8268.49,8268.49,8268.49,197000000
2010/11/18,12:22:00,8267.94,8267.94,8267.94,8267.94,159000000
2010/11/18,12:23:00,8268.05,8268.05,8268.05,8268.05,148000000
2010/11/18,12:24:00,8267.57,8267.57,8267.57,8267.57,157000000
2010/11/18,12:25:00,8268.30,8268.30,8268.30,8268.30,176000000
2010/11/18,12:26:00,8270.50,8270.50,8270.50,8270.50,194000000
2010/11/18,12:27:00,8269.92,8269.92,8269.92,8269.92,187000000
2010/11/18,12:28:00,8269.84,8269.84,8269.84,8269.84,179000000
2010/11/18,12:29:00,8267.47,8267.47,8267.47,8267.47,164000000
2010/11/18,12:30:00,8269.68,8269.68,8269.68,8269.68,215000000
2010/11/18,12:31:00,8270.08,8270.08,8270.08,8270.08,210000000
2010/11/18,12:32:00,8269.68,8269.68,8269.68,8269.68,251000000
2010/11/18,12:33:00,8271.44,8271.44,8271.44,8271.44,233000000
2010/11/18,12:34:00,8271.60,8271.60,8271.60,8271.60,200000000
2010/11/18,12:35:00,8269.82,8269.82,8269.82,8269.82,185000000
2010/11/18,12:36:00,8272.95,8272.95,8272.95,8272.95,185000000
2010/11/18,12:37:00,8272.12,8272.12,8272.12,8272.12,180000000
2010/11/18,12:38:00,8273.07,8273.07,8273.07,8273.07,167000000
2010/11/18,12:39:00,8273.74,8273.74,8273.74,8273.74,230000000
2010/11/18,12:40:00,8276.03,8276.03,8276.03,8276.03,206000000
2010/11/18,12:41:00,8275.72,8275.72,8275.72,8275.72,186000000
2010/11/18,12:42:00,8275.97,8275.97,8275.97,8275.97,191000000
2010/11/18,12:43:00,8275.58,8275.58,8275.58,8275.58,218000000
2010/11/18,12:44:00,8277.23,8277.23,8277.23,8277.23,211000000
2010/11/18,12:45:00,8280.22,8280.22,8280.22,8280.22,207000000
2010/11/18,12:46:00,8279.21,8279.21,8279.21,8279.21,237000000
2010/11/18,12:47:00,8279.12,8279.12,8279.12,8279.12,209000000
2010/11/18,12:48:00,8278.30,8278.30,8278.30,8278.30,190000000
2010/11/18,12:49:00,8278.14,8278.14,8278.14,8278.14,217000000
2010/11/18,12:50:00,8279.87,8279.87,8279.87,8279.87,359000000
2010/11/18,12:51:00,8280.54,8280.54,8280.54,8280.54,232000000
2010/11/18,12:52:00,8278.15,8278.15,8278.15,8278.15,213000000
2010/11/18,12:53:00,8278.55,8278.55,8278.55,8278.55,198000000
2010/11/18,12:54:00,8277.61,8277.61,8277.61,8277.61,209000000
2010/11/18,12:55:00,8277.66,8277.66,8277.66,8277.66,220000000
2010/11/18,12:56:00,8275.79,8275.79,8275.79,8275.79,263000000
2010/11/18,12:57:00,8274.84,8274.84,8274.84,8274.84,188000000
2010/11/18,12:58:00,8273.98,8273.98,8273.98,8273.98,178000000
2010/11/18,12:59:00,8274.89,8274.89,8274.89,8274.89,240000000
2010/11/18,13:00:00,8272.59,8272.59,8272.59,8272.59,245000000
2010/11/18,13:01:00,8273.33,8273.33,8273.33,8273.33,240000000
2010/11/18,13:02:00,8272.39,8272.39,8272.39,8272.39,207000000
2010/11/18,13:03:00,8271.78,8271.78,8271.78,8271.78,245000000
2010/11/18,13:04:00,8273.27,8273.27,8273.27,8273.27,275000000
2010/11/18,13:05:00,8273.34,8273.34,8273.34,8273.34,247000000
2010/11/18,13:06:00,8271.44,8271.44,8271.44,8271.44,199000000
2010/11/18,13:07:00,8271.07,8271.07,8271.07,8271.07,221000000
2010/11/18,13:08:00,8272.20,8272.20,8272.20,8272.20,324000000
2010/11/18,13:09:00,8272.02,8272.02,8272.02,8272.02,380000000
2010/11/18,13:10:00,8272.49,8272.49,8272.49,8272.49,310000000
2010/11/18,13:11:00,8273.53,8273.53,8273.53,8273.53,212000000
2010/11/18,13:12:00,8274.75,8274.75,8274.75,8274.75,261000000
2010/11/18,13:13:00,8277.47,8277.47,8277.47,8277.47,271000000
2010/11/18,13:14:00,8276.05,8276.05,8276.05,8276.05,320000000
2010/11/18,13:15:00,8276.25,8276.25,8276.25,8276.25,299000000
2010/11/18,13:16:00,8274.88,8274.88,8274.88,8274.88,318000000
2010/11/18,13:17:00,8273.88,8273.88,8273.88,8273.88,377000000
2010/11/18,13:18:00,8274.01,8274.01,8274.01,8274.01,361000000
2010/11/18,13:19:00,8275.29,8275.29,8275.29,8275.29,345000000
2010/11/18,13:20:00,8274.08,8274.08,8274.08,8274.08,298000000
2010/11/18,13:21:00,8276.55,8276.55,8276.55,8276.55,344000000
2010/11/18,13:22:00,8276.08,8276.08,8276.08,8276.08,474000000
2010/11/18,13:23:00,8277.96,8277.96,8277.96,8277.96,423000000
2010/11/18,13:24:00,8278.91,8278.91,8278.91,8278.91,513000000
2010/11/18,13:25:00,8277.19,8277.19,8277.19,8277.19,491000000
2010/11/18,13:26:00,8277.17,8277.17,8277.17,8277.17,0
2010/11/18,13:27:00,8277.17,8277.17,8277.17,8277.17,0
2010/11/18,13:28:00,8277.17,8277.17,8277.17,8277.17,0
2010/11/18,13:29:00,8277.17,8277.17,8277.17,8277.17,0
2010/11/18,13:30:00,8283.45,8283.45,8283.45,8283.45,1245032448
2010/11/19,09:01:00,8344.66,8344.66,8344.66,8344.66,2419000064
2010/11/19,09:02:00,8344.03,8344.03,8344.03,8344.03,1018000000
2010/11/19,09:03:00,8344.21,8344.21,8344.21,8344.21,1174000000
2010/11/19,09:04:00,8341.23,8341.23,8341.23,8341.23,888000000
2010/11/19,09:05:00,8339.01,8339.01,8339.01,8339.01,664000000
2010/11/19,09:06:00,8336.84,8336.84,8336.84,8336.84,640000000
2010/11/19,09:07:00,8338.55,8338.55,8338.55,8338.55,690000000
2010/11/19,09:08:00,8338.44,8338.44,8338.44,8338.44,733000000
2010/11/19,09:09:00,8338.71,8338.71,8338.71,8338.71,701000000
2010/11/19,09:10:00,8340.84,8340.84,8340.84,8340.84,631000000
2010/11/19,09:11:00,8338.54,8338.54,8338.54,8338.54,632000000
2010/11/19,09:12:00,8336.95,8336.95,8336.95,8336.95,546000000
2010/11/19,09:13:00,8335.85,8335.85,8335.85,8335.85,524000000
2010/11/19,09:14:00,8334.83,8334.83,8334.83,8334.83,468000000
2010/11/19,09:15:00,8337.76,8337.76,8337.76,8337.76,515000000
2010/11/19,09:16:00,8337.19,8337.19,8337.19,8337.19,462000000
2010/11/19,09:17:00,8339.60,8339.60,8339.60,8339.60,512000000
2010/11/19,09:18:00,8341.54,8341.54,8341.54,8341.54,531000000
2010/11/19,09:19:00,8340.94,8340.94,8340.94,8340.94,522000000
2010/11/19,09:20:00,8343.03,8343.03,8343.03,8343.03,538000000
2010/11/19,09:21:00,8345.35,8345.35,8345.35,8345.35,607000000
2010/11/19,09:22:00,8343.66,8343.66,8343.66,8343.66,596000000
2010/11/19,09:23:00,8342.21,8342.21,8342.21,8342.21,625000000
2010/11/19,09:24:00,8340.34,8340.34,8340.34,8340.34,568000000
2010/11/19,09:25:00,8337.77,8337.77,8337.77,8337.77,598000000
2010/11/19,09:26:00,8338.10,8338.10,8338.10,8338.10,588000000
2010/11/19,09:27:00,8334.97,8334.97,8334.97,8334.97,498000000
2010/11/19,09:28:00,8335.78,8335.78,8335.78,8335.78,472000000
2010/11/19,09:29:00,8335.93,8335.93,8335.93,8335.93,439000000
2010/11/19,09:30:00,8333.98,8333.98,8333.98,8333.98,401000000
2010/11/19,09:31:00,8335.80,8335.80,8335.80,8335.80,376000000
2010/11/19,09:32:00,8335.58,8335.58,8335.58,8335.58,372000000
2010/11/19,09:33:00,8335.77,8335.77,8335.77,8335.77,387000000
2010/11/19,09:34:00,8337.78,8337.78,8337.78,8337.78,368000000
2010/11/19,09:35:00,8337.23,8337.23,8337.23,8337.23,423000000
2010/11/19,09:36:00,8341.33,8341.33,8341.33,8341.33,519000000
2010/11/19,09:37:00,8346.49,8346.49,8346.49,8346.49,686000000
2010/11/19,09:38:00,8347.80,8347.80,8347.80,8347.80,976000000
2010/11/19,09:39:00,8355.87,8355.87,8355.87,8355.87,979000000
2010/11/19,09:40:00,8361.08,8361.08,8361.08,8361.08,812000000
2010/11/19,09:41:00,8360.48,8360.48,8360.48,8360.48,721000000
2010/11/19,09:42:00,8360.50,8360.50,8360.50,8360.50,583000000
2010/11/19,09:43:00,8359.01,8359.01,8359.01,8359.01,557000000
2010/11/19,09:44:00,8358.80,8358.80,8358.80,8358.80,447000000
2010/11/19,09:45:00,8356.77,8356.77,8356.77,8356.77,409000000
2010/11/19,09:46:00,8357.62,8357.62,8357.62,8357.62,420000000
2010/11/19,09:47:00,8358.08,8358.08,8358.08,8358.08,404000000
2010/11/19,09:48:00,8359.64,8359.64,8359.64,8359.64,483000000
2010/11/19,09:49:00,8359.68,8359.68,8359.68,8359.68,417000000
2010/11/19,09:50:00,8360.25,8360.25,8360.25,8360.25,408000000
2010/11/19,09:51:00,8360.90,8360.90,8360.90,8360.90,447000000
2010/11/19,09:52:00,8358.05,8358.05,8358.05,8358.05,428000000
2010/11/19,09:53:00,8357.25,8357.25,8357.25,8357.25,517000000
2010/11/19,09:54:00,8358.57,8358.57,8358.57,8358.57,450000000
2010/11/19,09:55:00,8357.99,8357.99,8357.99,8357.99,399000000
2010/11/19,09:56:00,8358.39,8358.39,8358.39,8358.39,397000000
2010/11/19,09:57:00,8356.60,8356.60,8356.60,8356.60,337000000
2010/11/19,09:58:00,8355.75,8355.75,8355.75,8355.75,363000000
2010/11/19,09:59:00,8355.96,8355.96,8355.96,8355.96,304000000
2010/11/19,10:00:00,8355.85,8355.85,8355.85,8355.85,297000000
2010/11/19,10:01:00,8358.06,8358.06,8358.06,8358.06,344000000
2010/11/19,10:02:00,8356.81,8356.81,8356.81,8356.81,322000000
2010/11/19,10:03:00,8357.60,8357.60,8357.60,8357.60,280000000
2010/11/19,10:04:00,8359.16,8359.16,8359.16,8359.16,266000000
2010/11/19,10:05:00,8360.22,8360.22,8360.22,8360.22,244000000
2010/11/19,10:06:00,8359.11,8359.11,8359.11,8359.11,259000000
2010/11/19,10:07:00,8355.72,8355.72,8355.72,8355.72,239000000
2010/11/19,10:08:00,8354.20,8354.20,8354.20,8354.20,262000000
2010/11/19,10:09:00,8355.98,8355.98,8355.98,8355.98,342000000
2010/11/19,10:10:00,8353.45,8353.45,8353.45,8353.45,276000000
2010/11/19,10:11:00,8353.83,8353.83,8353.83,8353.83,256000000
2010/11/19,10:12:00,8353.76,8353.76,8353.76,8353.76,286000000
2010/11/19,10:13:00,8353.56,8353.56,8353.56,8353.56,259000000
2010/11/19,10:14:00,8354.30,8354.30,8354.30,8354.30,281000000
2010/11/19,10:15:00,8354.12,8354.12,8354.12,8354.12,323000000
2010/11/19,10:16:00,8354.34,8354.34,8354.34,8354.34,328000000
2010/11/19,10:17:00,8354.20,8354.20,8354.20,8354.20,278000000
2010/11/19,10:18:00,8352.12,8352.12,8352.12,8352.12,309000000
2010/11/19,10:19:00,8352.28,8352.28,8352.28,8352.28,337000000
2010/11/19,10:20:00,8356.00,8356.00,8356.00,8356.00,351000000
2010/11/19,10:21:00,8353.97,8353.97,8353.97,8353.97,348000000
2010/11/19,10:22:00,8357.15,8357.15,8357.15,8357.15,488000000
2010/11/19,10:23:00,8357.72,8357.72,8357.72,8357.72,350000000
2010/11/19,10:24:00,8357.22,8357.22,8357.22,8357.22,366000000
2010/11/19,10:25:00,8357.87,8357.87,8357.87,8357.87,493000000
2010/11/19,10:26:00,8360.61,8360.61,8360.61,8360.61,396000000
2010/11/19,10:27:00,8363.25,8363.25,8363.25,8363.25,358000000
2010/11/19,10:28:00,8364.29,8364.29,8364.29,8364.29,337000000
2010/11/19,10:29:00,8363.64,8363.64,8363.64,8363.64,413000000
2010/11/19,10:30:00,8366.73,8366.73,8366.73,8366.73,490000000
2010/11/19,10:31:00,8366.58,8366.58,8366.58,8366.58,476000000
2010/11/19,10:32:00,8367.96,8367.96,8367.96,8367.96,483000000
2010/11/19,10:33:00,8368.05,8368.05,8368.05,8368.05,438000000
2010/11/19,10:34:00,8367.39,8367.39,8367.39,8367.39,408000000
2010/11/19,10:35:00,8367.60,8367.60,8367.60,8367.60,387000000
2010/11/19,10:36:00,8367.55,8367.55,8367.55,8367.55,299000000
2010/11/19,10:37:00,8368.22,8368.22,8368.22,8368.22,392000000
2010/11/19,10:38:00,8367.71,8367.71,8367.71,8367.71,414000000
2010/11/19,10:39:00,8368.66,8368.66,8368.66,8368.66,358000000
2010/11/19,10:40:00,8369.25,8369.25,8369.25,8369.25,351000000
2010/11/19,10:41:00,8368.38,8368.38,8368.38,8368.38,383000000
2010/11/19,10:42:00,8367.27,8367.27,8367.27,8367.27,306000000
2010/11/19,10:43:00,8366.85,8366.85,8366.85,8366.85,347000000
2010/11/19,10:44:00,8368.93,8368.93,8368.93,8368.93,379000000
2010/11/19,10:45:00,8366.73,8366.73,8366.73,8366.73,326000000
2010/11/19,10:46:00,8370.57,8370.57,8370.57,8370.57,307000000
2010/11/19,10:47:00,8372.10,8372.10,8372.10,8372.10,311000000
2010/11/19,10:48:00,8371.72,8371.72,8371.72,8371.72,396000000
2010/11/19,10:49:00,8372.16,8372.16,8372.16,8372.16,393000000
2010/11/19,10:50:00,8371.32,8371.32,8371.32,8371.32,393000000
2010/11/19,10:51:00,8371.39,8371.39,8371.39,8371.39,322000000
2010/11/19,10:52:00,8371.14,8371.14,8371.14,8371.14,343000000
2010/11/19,10:53:00,8370.74,8370.74,8370.74,8370.74,394000000
2010/11/19,10:54:00,8370.66,8370.66,8370.66,8370.66,327000000
2010/11/19,10:55:00,8368.94,8368.94,8368.94,8368.94,264000000
2010/11/19,10:56:00,8368.58,8368.58,8368.58,8368.58,223000000
2010/11/19,10:57:00,8367.52,8367.52,8367.52,8367.52,245000000
2010/11/19,10:58:00,8365.38,8365.38,8365.38,8365.38,232000000
2010/11/19,10:59:00,8364.17,8364.17,8364.17,8364.17,217000000
2010/11/19,11:00:00,8362.98,8362.98,8362.98,8362.98,221000000
2010/11/19,11:01:00,8363.61,8363.61,8363.61,8363.61,251000000
2010/11/19,11:02:00,8362.61,8362.61,8362.61,8362.61,267000000
2010/11/19,11:03:00,8366.07,8366.07,8366.07,8366.07,267000000
2010/11/19,11:04:00,8364.52,8364.52,8364.52,8364.52,254000000
2010/11/19,11:05:00,8366.64,8366.64,8366.64,8366.64,331000000
2010/11/19,11:06:00,8366.77,8366.77,8366.77,8366.77,322000000
2010/11/19,11:07:00,8365.49,8365.49,8365.49,8365.49,268000000
2010/11/19,11:08:00,8365.56,8365.56,8365.56,8365.56,273000000
2010/11/19,11:09:00,8366.38,8366.38,8366.38,8366.38,228000000
2010/11/19,11:10:00,8364.89,8364.89,8364.89,8364.89,231000000
2010/11/19,11:11:00,8365.24,8365.24,8365.24,8365.24,255000000
2010/11/19,11:12:00,8366.13,8366.13,8366.13,8366.13,237000000
2010/11/19,11:13:00,8366.11,8366.11,8366.11,8366.11,302000000
2010/11/19,11:14:00,8363.12,8363.12,8363.12,8363.12,249000000
2010/11/19,11:15:00,8359.35,8359.35,8359.35,8359.35,259000000
2010/11/19,11:16:00,8358.32,8358.32,8358.32,8358.32,289000000
2010/11/19,11:17:00,8355.74,8355.74,8355.74,8355.74,311000000
2010/11/19,11:18:00,8352.84,8352.84,8352.84,8352.84,330000000
2010/11/19,11:19:00,8353.33,8353.33,8353.33,8353.33,318000000
2010/11/19,11:20:00,8354.39,8354.39,8354.39,8354.39,267000000
2010/11/19,11:21:00,8355.04,8355.04,8355.04,8355.04,250000000
2010/11/19,11:22:00,8353.45,8353.45,8353.45,8353.45,239000000
2010/11/19,11:23:00,8347.12,8347.12,8347.12,8347.12,485000000
2010/11/19,11:24:00,8336.82,8336.82,8336.82,8336.82,796000000
2010/11/19,11:25:00,8332.39,8332.39,8332.39,8332.39,589000000
2010/11/19,11:26:00,8332.59,8332.59,8332.59,8332.59,470000000
2010/11/19,11:27:00,8333.40,8333.40,8333.40,8333.40,332000000
2010/11/19,11:28:00,8337.53,8337.53,8337.53,8337.53,283000000
2010/11/19,11:29:00,8338.67,8338.67,8338.67,8338.67,224000000
2010/11/19,11:30:00,8339.73,8339.73,8339.73,8339.73,197000000
2010/11/19,11:31:00,8334.93,8334.93,8334.93,8334.93,215000000
2010/11/19,11:32:00,8329.25,8329.25,8329.25,8329.25,276000000
2010/11/19,11:33:00,8329.43,8329.43,8329.43,8329.43,254000000
2010/11/19,11:34:00,8329.18,8329.18,8329.18,8329.18,232000000
2010/11/19,11:35:00,8331.83,8331.83,8331.83,8331.83,251000000
2010/11/19,11:36:00,8334.14,8334.14,8334.14,8334.14,215000000
2010/11/19,11:37:00,8337.44,8337.44,8337.44,8337.44,195000000
2010/11/19,11:38:00,8334.17,8334.17,8334.17,8334.17,221000000
2010/11/19,11:39:00,8335.62,8335.62,8335.62,8335.62,193000000
2010/11/19,11:40:00,8333.96,8333.96,8333.96,8333.96,193000000
2010/11/19,11:41:00,8332.06,8332.06,8332.06,8332.06,189000000
2010/11/19,11:42:00,8330.54,8330.54,8330.54,8330.54,197000000
2010/11/19,11:43:00,8329.98,8329.98,8329.98,8329.98,199000000
2010/11/19,11:44:00,8329.89,8329.89,8329.89,8329.89,211000000
2010/11/19,11:45:00,8328.97,8328.97,8328.97,8328.97,182000000
2010/11/19,11:46:00,8329.37,8329.37,8329.37,8329.37,190000000
2010/11/19,11:47:00,8332.63,8332.63,8332.63,8332.63,189000000
2010/11/19,11:48:00,8330.83,8330.83,8330.83,8330.83,191000000
2010/11/19,11:49:00,8332.63,8332.63,8332.63,8332.63,173000000
2010/11/19,11:50:00,8331.49,8331.49,8331.49,8331.49,177000000
2010/11/19,11:51:00,8334.05,8334.05,8334.05,8334.05,160000000
2010/11/19,11:52:00,8335.34,8335.34,8335.34,8335.34,163000000
2010/11/19,11:53:00,8335.43,8335.43,8335.43,8335.43,161000000
2010/11/19,11:54:00,8336.30,8336.30,8336.30,8336.30,203000000
2010/11/19,11:55:00,8335.98,8335.98,8335.98,8335.98,188000000
2010/11/19,11:56:00,8337.50,8337.50,8337.50,8337.50,162000000
2010/11/19,11:57:00,8336.74,8336.74,8336.74,8336.74,156000000
2010/11/19,11:58:00,8335.51,8335.51,8335.51,8335.51,169000000
2010/11/19,11:59:00,8331.57,8331.57,8331.57,8331.57,176000000
2010/11/19,12:00:00,8327.03,8327.03,8327.03,8327.03,243000000
2010/11/19,12:01:00,8321.12,8321.12,8321.12,8321.12,425000000
2010/11/19,12:02:00,8318.23,8318.23,8318.23,8318.23,382000000
2010/11/19,12:03:00,8315.78,8315.78,8315.78,8315.78,351000000
2010/11/19,12:04:00,8314.42,8314.42,8314.42,8314.42,316000000
2010/11/19,12:05:00,8308.01,8308.01,8308.01,8308.01,466000000
2010/11/19,12:06:00,8309.64,8309.64,8309.64,8309.64,351000000
2010/11/19,12:07:00,8307.71,8307.71,8307.71,8307.71,373000000
2010/11/19,12:08:00,8306.53,8306.53,8306.53,8306.53,304000000
2010/11/19,12:09:00,8308.51,8308.51,8308.51,8308.51,205000000
2010/11/19,12:10:00,8313.85,8313.85,8313.85,8313.85,195000000
2010/11/19,12:11:00,8313.81,8313.81,8313.81,8313.81,175000000
2010/11/19,12:12:00,8318.06,8318.06,8318.06,8318.06,167000000
2010/11/19,12:13:00,8318.65,8318.65,8318.65,8318.65,177000000
2010/11/19,12:14:00,8318.90,8318.90,8318.90,8318.90,154000000
2010/11/19,12:15:00,8318.29,8318.29,8318.29,8318.29,170000000
2010/11/19,12:16:00,8313.55,8313.55,8313.55,8313.55,167000000
2010/11/19,12:17:00,8310.51,8310.51,8310.51,8310.51,231000000
2010/11/19,12:18:00,8308.38,8308.38,8308.38,8308.38,215000000
2010/11/19,12:19:00,8307.04,8307.04,8307.04,8307.04,260000000
2010/11/19,12:20:00,8301.21,8301.21,8301.21,8301.21,367000000
2010/11/19,12:21:00,8294.75,8294.75,8294.75,8294.75,530000000
2010/11/19,12:22:00,8284.88,8284.88,8284.88,8284.88,985000000
2010/11/19,12:23:00,8283.27,8283.27,8283.27,8283.27,481000000
2010/11/19,12:24:00,8283.83,8283.83,8283.83,8283.83,409000000
2010/11/19,12:25:00,8285.05,8285.05,8285.05,8285.05,313000000
2010/11/19,12:26:00,8289.89,8289.89,8289.89,8289.89,303000000
2010/11/19,12:27:00,8292.85,8292.85,8292.85,8292.85,220000000
2010/11/19,12:28:00,8296.69,8296.69,8296.69,8296.69,221000000
2010/11/19,12:29:00,8295.66,8295.66,8295.66,8295.66,191000000
2010/11/19,12:30:00,8292.99,8292.99,8292.99,8292.99,186000000
2010/11/19,12:31:00,8291.44,8291.44,8291.44,8291.44,299000000
2010/11/19,12:32:00,8291.03,8291.03,8291.03,8291.03,203000000
2010/11/19,12:33:00,8290.53,8290.53,8290.53,8290.53,223000000
2010/11/19,12:34:00,8290.81,8290.81,8290.81,8290.81,184000000
2010/11/19,12:35:00,8293.32,8293.32,8293.32,8293.32,176000000
2010/11/19,12:36:00,8292.68,8292.68,8292.68,8292.68,137000000
2010/11/19,12:37:00,8297.00,8297.00,8297.00,8297.00,174000000
2010/11/19,12:38:00,8294.77,8294.77,8294.77,8294.77,167000000
2010/11/19,12:39:00,8295.31,8295.31,8295.31,8295.31,183000000
2010/11/19,12:40:00,8294.73,8294.73,8294.73,8294.73,158000000
2010/11/19,12:41:00,8295.38,8295.38,8295.38,8295.38,189000000
2010/11/19,12:42:00,8295.46,8295.46,8295.46,8295.46,146000000
2010/11/19,12:43:00,8296.51,8296.51,8296.51,8296.51,165000000
2010/11/19,12:44:00,8296.06,8296.06,8296.06,8296.06,193000000
2010/11/19,12:45:00,8294.05,8294.05,8294.05,8294.05,192000000
2010/11/19,12:46:00,8291.77,8291.77,8291.77,8291.77,205000000
2010/11/19,12:47:00,8288.59,8288.59,8288.59,8288.59,252000000
2010/11/19,12:48:00,8287.89,8287.89,8287.89,8287.89,267000000
2010/11/19,12:49:00,8290.93,8290.93,8290.93,8290.93,252000000
2010/11/19,12:50:00,8292.21,8292.21,8292.21,8292.21,196000000
2010/11/19,12:51:00,8293.30,8293.30,8293.30,8293.30,176000000
2010/11/19,12:52:00,8292.81,8292.81,8292.81,8292.81,196000000
2010/11/19,12:53:00,8295.09,8295.09,8295.09,8295.09,184000000
2010/11/19,12:54:00,8295.57,8295.57,8295.57,8295.57,201000000
2010/11/19,12:55:00,8296.24,8296.24,8296.24,8296.24,193000000
2010/11/19,12:56:00,8296.32,8296.32,8296.32,8296.32,196000000
2010/11/19,12:57:00,8298.66,8298.66,8298.66,8298.66,169000000
2010/11/19,12:58:00,8301.66,8301.66,8301.66,8301.66,195000000
2010/11/19,12:59:00,8304.57,8304.57,8304.57,8304.57,208000000
2010/11/19,13:00:00,8305.53,8305.53,8305.53,8305.53,233000000
2010/11/19,13:01:00,8309.32,8309.32,8309.32,8309.32,180000000
2010/11/19,13:02:00,8307.93,8307.93,8307.93,8307.93,180000000
2010/11/19,13:03:00,8307.02,8307.02,8307.02,8307.02,226000000
2010/11/19,13:04:00,8309.41,8309.41,8309.41,8309.41,270000000
2010/11/19,13:05:00,8310.18,8310.18,8310.18,8310.18,210000000
2010/11/19,13:06:00,8312.28,8312.28,8312.28,8312.28,225000000
2010/11/19,13:07:00,8311.20,8311.20,8311.20,8311.20,186000000
2010/11/19,13:08:00,8313.76,8313.76,8313.76,8313.76,205000000
2010/11/19,13:09:00,8313.36,8313.36,8313.36,8313.36,252000000
2010/11/19,13:10:00,8311.62,8311.62,8311.62,8311.62,269000000
2010/11/19,13:11:00,8310.76,8310.76,8310.76,8310.76,305000000
2010/11/19,13:12:00,8309.45,8309.45,8309.45,8309.45,259000000
2010/11/19,13:13:00,8308.07,8308.07,8308.07,8308.07,261000000
2010/11/19,13:14:00,8305.79,8305.79,8305.79,8305.79,306000000
2010/11/19,13:15:00,8304.64,8304.64,8304.64,8304.64,339000000
2010/11/19,13:16:00,8301.92,8301.92,8301.92,8301.92,363000000
2010/11/19,13:17:00,8302.70,8302.70,8302.70,8302.70,335000000
2010/11/19,13:18:00,8302.67,8302.67,8302.67,8302.67,337000000
2010/11/19,13:19:00,8304.68,8304.68,8304.68,8304.68,329000000
2010/11/19,13:20:00,8302.84,8302.84,8302.84,8302.84,286000000
2010/11/19,13:21:00,8304.23,8304.23,8304.23,8304.23,334000000
2010/11/19,13:22:00,8304.61,8304.61,8304.61,8304.61,364000000
2010/11/19,13:23:00,8302.77,8302.77,8302.77,8302.77,373000000
2010/11/19,13:24:00,8303.49,8303.49,8303.49,8303.49,393000000
2010/11/19,13:25:00,8303.48,8303.48,8303.48,8303.48,395000000
2010/11/19,13:26:00,8303.45,8303.45,8303.45,8303.45,0
2010/11/19,13:27:00,8303.45,8303.45,8303.45,8303.45,0
2010/11/19,13:28:00,8303.45,8303.45,8303.45,8303.45,0
2010/11/19,13:29:00,8303.45,8303.45,8303.45,8303.45,0
2010/11/19,13:30:00,8306.12,8306.12,8306.12,8306.12,805032960
2010/11/22,09:01:00,8343.32,8343.32,8343.32,8343.32,2268000000
2010/11/22,09:02:00,8349.63,8349.63,8349.63,8349.63,715000000
2010/11/22,09:03:00,8349.93,8349.93,8349.93,8349.93,758000000
2010/11/22,09:04:00,8345.98,8345.98,8345.98,8345.98,642000000
2010/11/22,09:05:00,8343.29,8343.29,8343.29,8343.29,501000000
2010/11/22,09:06:00,8342.15,8342.15,8342.15,8342.15,483000000
2010/11/22,09:07:00,8341.66,8341.66,8341.66,8341.66,523000000
2010/11/22,09:08:00,8344.84,8344.84,8344.84,8344.84,618000000
2010/11/22,09:09:00,8348.96,8348.96,8348.96,8348.96,589000000
2010/11/22,09:10:00,8347.24,8347.24,8347.24,8347.24,588000000
2010/11/22,09:11:00,8348.81,8348.81,8348.81,8348.81,562000000
2010/11/22,09:12:00,8346.60,8346.60,8346.60,8346.60,457000000
2010/11/22,09:13:00,8348.30,8348.30,8348.30,8348.30,476000000
2010/11/22,09:14:00,8348.55,8348.55,8348.55,8348.55,430000000
2010/11/22,09:15:00,8345.18,8345.18,8345.18,8345.18,434000000
2010/11/22,09:16:00,8345.04,8345.04,8345.04,8345.04,451000000
2010/11/22,09:17:00,8341.93,8341.93,8341.93,8341.93,396000000
2010/11/22,09:18:00,8341.45,8341.45,8341.45,8341.45,385000000
2010/11/22,09:19:00,8337.19,8337.19,8337.19,8337.19,363000000
2010/11/22,09:20:00,8335.67,8335.67,8335.67,8335.67,386000000
2010/11/22,09:21:00,8334.42,8334.42,8334.42,8334.42,407000000
2010/11/22,09:22:00,8335.21,8335.21,8335.21,8335.21,449000000
2010/11/22,09:23:00,8337.00,8337.00,8337.00,8337.00,554000000
2010/11/22,09:24:00,8336.70,8336.70,8336.70,8336.70,419000000
2010/11/22,09:25:00,8337.10,8337.10,8337.10,8337.10,338000000
2010/11/22,09:26:00,8336.21,8336.21,8336.21,8336.21,288000000
2010/11/22,09:27:00,8338.74,8338.74,8338.74,8338.74,311000000
2010/11/22,09:28:00,8338.61,8338.61,8338.61,8338.61,361000000
2010/11/22,09:29:00,8337.60,8337.60,8337.60,8337.60,279000000
2010/11/22,09:30:00,8336.19,8336.19,8336.19,8336.19,318000000
2010/11/22,09:31:00,8337.35,8337.35,8337.35,8337.35,323000000
2010/11/22,09:32:00,8337.15,8337.15,8337.15,8337.15,319000000
2010/11/22,09:33:00,8339.15,8339.15,8339.15,8339.15,288000000
2010/11/22,09:34:00,8339.31,8339.31,8339.31,8339.31,314000000
2010/11/22,09:35:00,8338.62,8338.62,8338.62,8338.62,264000000
2010/11/22,09:36:00,8339.67,8339.67,8339.67,8339.67,228000000
2010/11/22,09:37:00,8338.57,8338.57,8338.57,8338.57,264000000
2010/11/22,09:38:00,8342.98,8342.98,8342.98,8342.98,315000000
2010/11/22,09:39:00,8342.56,8342.56,8342.56,8342.56,301000000
2010/11/22,09:40:00,8343.95,8343.95,8343.95,8343.95,272000000
2010/11/22,09:41:00,8344.10,8344.10,8344.10,8344.10,284000000
2010/11/22,09:42:00,8342.35,8342.35,8342.35,8342.35,292000000
2010/11/22,09:43:00,8344.12,8344.12,8344.12,8344.12,255000000
2010/11/22,09:44:00,8343.26,8343.26,8343.26,8343.26,246000000
2010/11/22,09:45:00,8341.23,8341.23,8341.23,8341.23,245000000
2010/11/22,09:46:00,8340.45,8340.45,8340.45,8340.45,220000000
2010/11/22,09:47:00,8341.22,8341.22,8341.22,8341.22,227000000
2010/11/22,09:48:00,8343.32,8343.32,8343.32,8343.32,218000000
2010/11/22,09:49:00,8340.55,8340.55,8340.55,8340.55,224000000
2010/11/22,09:50:00,8341.09,8341.09,8341.09,8341.09,244000000
2010/11/22,09:51:00,8342.61,8342.61,8342.61,8342.61,214000000
2010/11/22,09:52:00,8341.03,8341.03,8341.03,8341.03,212000000
2010/11/22,09:53:00,8342.38,8342.38,8342.38,8342.38,229000000
2010/11/22,09:54:00,8344.11,8344.11,8344.11,8344.11,226000000
2010/11/22,09:55:00,8345.84,8345.84,8345.84,8345.84,235000000
2010/11/22,09:56:00,8345.01,8345.01,8345.01,8345.01,250000000
2010/11/22,09:57:00,8345.15,8345.15,8345.15,8345.15,312000000
2010/11/22,09:58:00,8349.70,8349.70,8349.70,8349.70,315000000
2010/11/22,09:59:00,8347.44,8347.44,8347.44,8347.44,344000000
2010/11/22,10:00:00,8349.41,8349.41,8349.41,8349.41,282000000
2010/11/22,10:01:00,8348.03,8348.03,8348.03,8348.03,327000000
2010/11/22,10:02:00,8350.35,8350.35,8350.35,8350.35,333000000
2010/11/22,10:03:00,8351.77,8351.77,8351.77,8351.77,363000000
2010/11/22,10:04:00,8350.86,8350.86,8350.86,8350.86,349000000
2010/11/22,10:05:00,8351.74,8351.74,8351.74,8351.74,309000000
2010/11/22,10:06:00,8352.19,8352.19,8352.19,8352.19,288000000
2010/11/22,10:07:00,8351.64,8351.64,8351.64,8351.64,267000000
2010/11/22,10:08:00,8352.62,8352.62,8352.62,8352.62,291000000
2010/11/22,10:09:00,8350.10,8350.10,8350.10,8350.10,300000000
2010/11/22,10:10:00,8350.32,8350.32,8350.32,8350.32,254000000
2010/11/22,10:11:00,8350.51,8350.51,8350.51,8350.51,253000000
2010/11/22,10:12:00,8350.06,8350.06,8350.06,8350.06,257000000
2010/11/22,10:13:00,8348.73,8348.73,8348.73,8348.73,310000000
2010/11/22,10:14:00,8347.61,8347.61,8347.61,8347.61,288000000
2010/11/22,10:15:00,8348.16,8348.16,8348.16,8348.16,268000000
2010/11/22,10:16:00,8347.67,8347.67,8347.67,8347.67,215000000
2010/11/22,10:17:00,8347.90,8347.90,8347.90,8347.90,236000000
2010/11/22,10:18:00,8346.66,8346.66,8346.66,8346.66,208000000
2010/11/22,10:19:00,8348.96,8348.96,8348.96,8348.96,236000000
2010/11/22,10:20:00,8346.35,8346.35,8346.35,8346.35,198000000
2010/11/22,10:21:00,8347.76,8347.76,8347.76,8347.76,192000000
2010/11/22,10:22:00,8348.66,8348.66,8348.66,8348.66,160000000
2010/11/22,10:23:00,8343.84,8343.84,8343.84,8343.84,202000000
2010/11/22,10:24:00,8346.24,8346.24,8346.24,8346.24,274000000
2010/11/22,10:25:00,8346.06,8346.06,8346.06,8346.06,208000000
2010/11/22,10:26:00,8343.10,8343.10,8343.10,8343.10,197000000
2010/11/22,10:27:00,8344.20,8344.20,8344.20,8344.20,204000000
2010/11/22,10:28:00,8344.82,8344.82,8344.82,8344.82,246000000
2010/11/22,10:29:00,8345.06,8345.06,8345.06,8345.06,221000000
2010/11/22,10:30:00,8345.99,8345.99,8345.99,8345.99,185000000
2010/11/22,10:31:00,8346.76,8346.76,8346.76,8346.76,154000000
2010/11/22,10:32:00,8343.33,8343.33,8343.33,8343.33,175000000
2010/11/22,10:33:00,8344.41,8344.41,8344.41,8344.41,219000000
2010/11/22,10:34:00,8347.43,8347.43,8347.43,8347.43,190000000
2010/11/22,10:35:00,8346.22,8346.22,8346.22,8346.22,217000000
2010/11/22,10:36:00,8347.22,8347.22,8347.22,8347.22,266000000
2010/11/22,10:37:00,8348.78,8348.78,8348.78,8348.78,294000000
2010/11/22,10:38:00,8349.70,8349.70,8349.70,8349.70,296000000
2010/11/22,10:39:00,8349.78,8349.78,8349.78,8349.78,264000000
2010/11/22,10:40:00,8348.29,8348.29,8348.29,8348.29,249000000
2010/11/22,10:41:00,8351.76,8351.76,8351.76,8351.76,207000000
2010/11/22,10:42:00,8351.42,8351.42,8351.42,8351.42,243000000
2010/11/22,10:43:00,8348.01,8348.01,8348.01,8348.01,292000000
2010/11/22,10:44:00,8350.49,8350.49,8350.49,8350.49,257000000
2010/11/22,10:45:00,8354.55,8354.55,8354.55,8354.55,403000000
2010/11/22,10:46:00,8352.83,8352.83,8352.83,8352.83,263000000
2010/11/22,10:47:00,8353.14,8353.14,8353.14,8353.14,235000000
2010/11/22,10:48:00,8352.99,8352.99,8352.99,8352.99,279000000
2010/11/22,10:49:00,8353.99,8353.99,8353.99,8353.99,281000000
2010/11/22,10:50:00,8354.25,8354.25,8354.25,8354.25,245000000
2010/11/22,10:51:00,8354.25,8354.25,8354.25,8354.25,246000000
2010/11/22,10:52:00,8355.48,8355.48,8355.48,8355.48,192000000
2010/11/22,10:53:00,8354.81,8354.81,8354.81,8354.81,239000000
2010/11/22,10:54:00,8355.77,8355.77,8355.77,8355.77,246000000
2010/11/22,10:55:00,8355.99,8355.99,8355.99,8355.99,266000000
2010/11/22,10:56:00,8354.89,8354.89,8354.89,8354.89,242000000
2010/11/22,10:57:00,8355.39,8355.39,8355.39,8355.39,181000000
2010/11/22,10:58:00,8355.05,8355.05,8355.05,8355.05,250000000
2010/11/22,10:59:00,8355.01,8355.01,8355.01,8355.01,235000000
2010/11/22,11:00:00,8353.63,8353.63,8353.63,8353.63,188000000
2010/11/22,11:01:00,8352.19,8352.19,8352.19,8352.19,317000000
2010/11/22,11:02:00,8354.68,8354.68,8354.68,8354.68,445000000
2010/11/22,11:03:00,8355.36,8355.36,8355.36,8355.36,292000000
2010/11/22,11:04:00,8357.89,8357.89,8357.89,8357.89,269000000
2010/11/22,11:05:00,8357.31,8357.31,8357.31,8357.31,262000000
2010/11/22,11:06:00,8357.78,8357.78,8357.78,8357.78,241000000
2010/11/22,11:07:00,8358.07,8358.07,8358.07,8358.07,443000000
2010/11/22,11:08:00,8358.72,8358.72,8358.72,8358.72,311000000
2010/11/22,11:09:00,8359.10,8359.10,8359.10,8359.10,191000000
2010/11/22,11:10:00,8359.35,8359.35,8359.35,8359.35,221000000
2010/11/22,11:11:00,8359.36,8359.36,8359.36,8359.36,175000000
2010/11/22,11:12:00,8357.80,8357.80,8357.80,8357.80,213000000
2010/11/22,11:13:00,8358.00,8358.00,8358.00,8358.00,240000000
2010/11/22,11:14:00,8356.52,8356.52,8356.52,8356.52,268000000
2010/11/22,11:15:00,8357.10,8357.10,8357.10,8357.10,216000000
2010/11/22,11:16:00,8359.67,8359.67,8359.67,8359.67,301000000
2010/11/22,11:17:00,8361.25,8361.25,8361.25,8361.25,299000000
2010/11/22,11:18:00,8359.45,8359.45,8359.45,8359.45,196000000
2010/11/22,11:19:00,8359.61,8359.61,8359.61,8359.61,222000000
2010/11/22,11:20:00,8361.59,8361.59,8361.59,8361.59,291000000
2010/11/22,11:21:00,8360.55,8360.55,8360.55,8360.55,348000000
2010/11/22,11:22:00,8361.38,8361.38,8361.38,8361.38,329000000
2010/11/22,11:23:00,8361.56,8361.56,8361.56,8361.56,322000000
2010/11/22,11:24:00,8360.02,8360.02,8360.02,8360.02,341000000
2010/11/22,11:25:00,8361.76,8361.76,8361.76,8361.76,295000000
2010/11/22,11:26:00,8361.72,8361.72,8361.72,8361.72,298000000
2010/11/22,11:27:00,8364.28,8364.28,8364.28,8364.28,306000000
2010/11/22,11:28:00,8363.27,8363.27,8363.27,8363.27,299000000
2010/11/22,11:29:00,8361.73,8361.73,8361.73,8361.73,342000000
2010/11/22,11:30:00,8363.49,8363.49,8363.49,8363.49,274000000
2010/11/22,11:31:00,8364.13,8364.13,8364.13,8364.13,286000000
2010/11/22,11:32:00,8366.00,8366.00,8366.00,8366.00,298000000
2010/11/22,11:33:00,8365.40,8365.40,8365.40,8365.40,265000000
2010/11/22,11:34:00,8364.80,8364.80,8364.80,8364.80,221000000
2010/11/22,11:35:00,8365.85,8365.85,8365.85,8365.85,257000000
2010/11/22,11:36:00,8363.87,8363.87,8363.87,8363.87,230000000
2010/11/22,11:37:00,8365.06,8365.06,8365.06,8365.06,286000000
2010/11/22,11:38:00,8365.38,8365.38,8365.38,8365.38,264000000
2010/11/22,11:39:00,8365.01,8365.01,8365.01,8365.01,363000000
2010/11/22,11:40:00,8366.59,8366.59,8366.59,8366.59,278000000
2010/11/22,11:41:00,8372.88,8372.88,8372.88,8372.88,652000000
2010/11/22,11:42:00,8377.30,8377.30,8377.30,8377.30,607000000
2010/11/22,11:43:00,8381.90,8381.90,8381.90,8381.90,527000000
2010/11/22,11:44:00,8383.95,8383.95,8383.95,8383.95,535000000
2010/11/22,11:45:00,8382.28,8382.28,8382.28,8382.28,419000000
2010/11/22,11:46:00,8383.41,8383.41,8383.41,8383.41,398000000
2010/11/22,11:47:00,8384.89,8384.89,8384.89,8384.89,257000000
2010/11/22,11:48:00,8381.91,8381.91,8381.91,8381.91,283000000
2010/11/22,11:49:00,8381.76,8381.76,8381.76,8381.76,219000000
2010/11/22,11:50:00,8380.79,8380.79,8380.79,8380.79,293000000
2010/11/22,11:51:00,8380.72,8380.72,8380.72,8380.72,229000000
2010/11/22,11:52:00,8380.65,8380.65,8380.65,8380.65,239000000
2010/11/22,11:53:00,8379.36,8379.36,8379.36,8379.36,234000000
2010/11/22,11:54:00,8379.75,8379.75,8379.75,8379.75,251000000
2010/11/22,11:55:00,8379.45,8379.45,8379.45,8379.45,240000000
2010/11/22,11:56:00,8380.15,8380.15,8380.15,8380.15,273000000
2010/11/22,11:57:00,8379.08,8379.08,8379.08,8379.08,277000000
2010/11/22,11:58:00,8380.81,8380.81,8380.81,8380.81,276000000
2010/11/22,11:59:00,8382.71,8382.71,8382.71,8382.71,233000000
2010/11/22,12:00:00,8383.28,8383.28,8383.28,8383.28,347000000
2010/11/22,12:01:00,8389.20,8389.20,8389.20,8389.20,486000000
2010/11/22,12:02:00,8390.17,8390.17,8390.17,8390.17,431000000
2010/11/22,12:03:00,8391.05,8391.05,8391.05,8391.05,318000000
2010/11/22,12:04:00,8390.27,8390.27,8390.27,8390.27,379000000
2010/11/22,12:05:00,8390.76,8390.76,8390.76,8390.76,322000000
2010/11/22,12:06:00,8391.13,8391.13,8391.13,8391.13,335000000
2010/11/22,12:07:00,8391.25,8391.25,8391.25,8391.25,281000000
2010/11/22,12:08:00,8389.98,8389.98,8389.98,8389.98,233000000
2010/11/22,12:09:00,8389.48,8389.48,8389.48,8389.48,234000000
2010/11/22,12:10:00,8389.26,8389.26,8389.26,8389.26,313000000
2010/11/22,12:11:00,8387.25,8387.25,8387.25,8387.25,243000000
2010/11/22,12:12:00,8389.56,8389.56,8389.56,8389.56,284000000
2010/11/22,12:13:00,8386.06,8386.06,8386.06,8386.06,319000000
2010/11/22,12:14:00,8387.39,8387.39,8387.39,8387.39,190000000
2010/11/22,12:15:00,8385.92,8385.92,8385.92,8385.92,255000000
2010/11/22,12:16:00,8385.25,8385.25,8385.25,8385.25,205000000
2010/11/22,12:17:00,8386.47,8386.47,8386.47,8386.47,200000000
2010/11/22,12:18:00,8384.94,8384.94,8384.94,8384.94,260000000
2010/11/22,12:19:00,8385.18,8385.18,8385.18,8385.18,211000000
2010/11/22,12:20:00,8383.07,8383.07,8383.07,8383.07,205000000
2010/11/22,12:21:00,8382.76,8382.76,8382.76,8382.76,207000000
2010/11/22,12:22:00,8383.14,8383.14,8383.14,8383.14,238000000
2010/11/22,12:23:00,8383.89,8383.89,8383.89,8383.89,234000000
2010/11/22,12:24:00,8384.37,8384.37,8384.37,8384.37,234000000
2010/11/22,12:25:00,8385.40,8385.40,8385.40,8385.40,278000000
2010/11/22,12:26:00,8383.98,8383.98,8383.98,8383.98,264000000
2010/11/22,12:27:00,8385.91,8385.91,8385.91,8385.91,271000000
2010/11/22,12:28:00,8383.42,8383.42,8383.42,8383.42,332000000
2010/11/22,12:29:00,8387.26,8387.26,8387.26,8387.26,344000000
2010/11/22,12:30:00,8385.61,8385.61,8385.61,8385.61,602000000
2010/11/22,12:31:00,8384.45,8384.45,8384.45,8384.45,254000000
2010/11/22,12:32:00,8385.36,8385.36,8385.36,8385.36,253000000
2010/11/22,12:33:00,8381.83,8381.83,8381.83,8381.83,247000000
2010/11/22,12:34:00,8380.82,8380.82,8380.82,8380.82,287000000
2010/11/22,12:35:00,8379.59,8379.59,8379.59,8379.59,284000000
2010/11/22,12:36:00,8377.38,8377.38,8377.38,8377.38,296000000
2010/11/22,12:37:00,8379.18,8379.18,8379.18,8379.18,238000000
2010/11/22,12:38:00,8377.97,8377.97,8377.97,8377.97,196000000
2010/11/22,12:39:00,8381.76,8381.76,8381.76,8381.76,191000000
2010/11/22,12:40:00,8379.59,8379.59,8379.59,8379.59,225000000
2010/11/22,12:41:00,8380.54,8380.54,8380.54,8380.54,270000000
2010/11/22,12:42:00,8380.85,8380.85,8380.85,8380.85,297000000
2010/11/22,12:43:00,8380.89,8380.89,8380.89,8380.89,304000000
2010/11/22,12:44:00,8381.88,8381.88,8381.88,8381.88,223000000
2010/11/22,12:45:00,8378.91,8378.91,8378.91,8378.91,240000000
2010/11/22,12:46:00,8377.45,8377.45,8377.45,8377.45,254000000
2010/11/22,12:47:00,8378.04,8378.04,8378.04,8378.04,233000000
2010/11/22,12:48:00,8376.66,8376.66,8376.66,8376.66,244000000
2010/11/22,12:49:00,8377.49,8377.49,8377.49,8377.49,202000000
2010/11/22,12:50:00,8377.23,8377.23,8377.23,8377.23,220000000
2010/11/22,12:51:00,8378.23,8378.23,8378.23,8378.23,225000000
2010/11/22,12:52:00,8382.30,8382.30,8382.30,8382.30,323000000
2010/11/22,12:53:00,8378.95,8378.95,8378.95,8378.95,292000000
2010/11/22,12:54:00,8380.24,8380.24,8380.24,8380.24,225000000
2010/11/22,12:55:00,8381.99,8381.99,8381.99,8381.99,263000000
2010/11/22,12:56:00,8380.80,8380.80,8380.80,8380.80,288000000
2010/11/22,12:57:00,8378.95,8378.95,8378.95,8378.95,283000000
2010/11/22,12:58:00,8381.53,8381.53,8381.53,8381.53,249000000
2010/11/22,12:59:00,8379.93,8379.93,8379.93,8379.93,305000000
2010/11/22,13:00:00,8381.63,8381.63,8381.63,8381.63,229000000
2010/11/22,13:01:00,8380.37,8380.37,8380.37,8380.37,326000000
2010/11/22,13:02:00,8381.38,8381.38,8381.38,8381.38,488000000
2010/11/22,13:03:00,8381.65,8381.65,8381.65,8381.65,355000000
2010/11/22,13:04:00,8379.58,8379.58,8379.58,8379.58,361000000
2010/11/22,13:05:00,8380.71,8380.71,8380.71,8380.71,563000000
2010/11/22,13:06:00,8380.11,8380.11,8380.11,8380.11,308000000
2010/11/22,13:07:00,8379.11,8379.11,8379.11,8379.11,365000000
2010/11/22,13:08:00,8378.20,8378.20,8378.20,8378.20,310000000
2010/11/22,13:09:00,8378.70,8378.70,8378.70,8378.70,403000000
2010/11/22,13:10:00,8379.87,8379.87,8379.87,8379.87,419000000
2010/11/22,13:11:00,8376.38,8376.38,8376.38,8376.38,388000000
2010/11/22,13:12:00,8377.86,8377.86,8377.86,8377.86,382000000
2010/11/22,13:13:00,8377.37,8377.37,8377.37,8377.37,421000000
2010/11/22,13:14:00,8376.76,8376.76,8376.76,8376.76,358000000
2010/11/22,13:15:00,8374.81,8374.81,8374.81,8374.81,359000000
2010/11/22,13:16:00,8375.76,8375.76,8375.76,8375.76,390000000
2010/11/22,13:17:00,8378.09,8378.09,8378.09,8378.09,281000000
2010/11/22,13:18:00,8376.61,8376.61,8376.61,8376.61,341000000
2010/11/22,13:19:00,8378.40,8378.40,8378.40,8378.40,418000000
2010/11/22,13:20:00,8379.17,8379.17,8379.17,8379.17,522000000
2010/11/22,13:21:00,8376.78,8376.78,8376.78,8376.78,483000000
2010/11/22,13:22:00,8382.71,8382.71,8382.71,8382.71,588000000
2010/11/22,13:23:00,8382.53,8382.53,8382.53,8382.53,566000000
2010/11/22,13:24:00,8377.98,8377.98,8377.98,8377.98,590000000
2010/11/22,13:25:00,8379.95,8379.95,8379.95,8379.95,671000000
2010/11/22,13:26:00,8379.95,8379.95,8379.95,8379.95,0
2010/11/22,13:27:00,8379.95,8379.95,8379.95,8379.95,0
2010/11/22,13:28:00,8379.95,8379.95,8379.95,8379.95,0
2010/11/22,13:29:00,8379.95,8379.95,8379.95,8379.95,0
2010/11/22,13:30:00,8374.91,8374.91,8374.91,8374.91,807032832
2010/11/23,09:01:00,8388.26,8388.26,8388.26,8388.26,2180000000
2010/11/23,09:02:00,8383.74,8383.74,8383.74,8383.74,826000000
2010/11/23,09:03:00,8384.19,8384.19,8384.19,8384.19,998000000
2010/11/23,09:04:00,8380.44,8380.44,8380.44,8380.44,865000000
2010/11/23,09:05:00,8380.99,8380.99,8380.99,8380.99,633000000
2010/11/23,09:06:00,8381.81,8381.81,8381.81,8381.81,613000000
2010/11/23,09:07:00,8382.22,8382.22,8382.22,8382.22,610000000
2010/11/23,09:08:00,8380.90,8380.90,8380.90,8380.90,732000000
2010/11/23,09:09:00,8381.39,8381.39,8381.39,8381.39,792000000
2010/11/23,09:10:00,8384.28,8384.28,8384.28,8384.28,821000000
2010/11/23,09:11:00,8386.06,8386.06,8386.06,8386.06,763000000
2010/11/23,09:12:00,8387.12,8387.12,8387.12,8387.12,761000000
2010/11/23,09:13:00,8389.71,8389.71,8389.71,8389.71,725000000
2010/11/23,09:14:00,8388.28,8388.28,8388.28,8388.28,725000000
2010/11/23,09:15:00,8388.25,8388.25,8388.25,8388.25,735000000
2010/11/23,09:16:00,8384.31,8384.31,8384.31,8384.31,591000000
2010/11/23,09:17:00,8382.32,8382.32,8382.32,8382.32,731000000
2010/11/23,09:18:00,8384.75,8384.75,8384.75,8384.75,732000000
2010/11/23,09:19:00,8384.87,8384.87,8384.87,8384.87,634000000
2010/11/23,09:20:00,8385.90,8385.90,8385.90,8385.90,684000000
2010/11/23,09:21:00,8387.58,8387.58,8387.58,8387.58,644000000
2010/11/23,09:22:00,8387.22,8387.22,8387.22,8387.22,570000000
2010/11/23,09:23:00,8387.35,8387.35,8387.35,8387.35,682000000
2010/11/23,09:24:00,8389.23,8389.23,8389.23,8389.23,783000000
2010/11/23,09:25:00,8393.34,8393.34,8393.34,8393.34,840000000
2010/11/23,09:26:00,8394.86,8394.86,8394.86,8394.86,1022000000
2010/11/23,09:27:00,8395.96,8395.96,8395.96,8395.96,803000000
2010/11/23,09:28:00,8395.82,8395.82,8395.82,8395.82,888000000
2010/11/23,09:29:00,8395.32,8395.32,8395.32,8395.32,843000000
2010/11/23,09:30:00,8396.49,8396.49,8396.49,8396.49,698000000
2010/11/23,09:31:00,8395.60,8395.60,8395.60,8395.60,693000000
2010/11/23,09:32:00,8390.24,8390.24,8390.24,8390.24,625000000
2010/11/23,09:33:00,8389.26,8389.26,8389.26,8389.26,559000000
2010/11/23,09:34:00,8387.98,8387.98,8387.98,8387.98,616000000
2010/11/23,09:35:00,8387.61,8387.61,8387.61,8387.61,547000000
2010/11/23,09:36:00,8383.13,8383.13,8383.13,8383.13,556000000
2010/11/23,09:37:00,8384.76,8384.76,8384.76,8384.76,521000000
2010/11/23,09:38:00,8381.16,8381.16,8381.16,8381.16,557000000
2010/11/23,09:39:00,8379.41,8379.41,8379.41,8379.41,587000000
2010/11/23,09:40:00,8376.67,8376.67,8376.67,8376.67,601000000
2010/11/23,09:41:00,8373.73,8373.73,8373.73,8373.73,626000000
2010/11/23,09:42:00,8370.76,8370.76,8370.76,8370.76,556000000
2010/11/23,09:43:00,8368.94,8368.94,8368.94,8368.94,551000000
2010/11/23,09:44:00,8364.69,8364.69,8364.69,8364.69,503000000
2010/11/23,09:45:00,8363.97,8363.97,8363.97,8363.97,445000000
2010/11/23,09:46:00,8363.17,8363.17,8363.17,8363.17,541000000
2010/11/23,09:47:00,8363.06,8363.06,8363.06,8363.06,476000000
2010/11/23,09:48:00,8365.54,8365.54,8365.54,8365.54,391000000
2010/11/23,09:49:00,8365.38,8365.38,8365.38,8365.38,361000000
2010/11/23,09:50:00,8367.76,8367.76,8367.76,8367.76,385000000
2010/11/23,09:51:00,8370.01,8370.01,8370.01,8370.01,358000000
2010/11/23,09:52:00,8371.80,8371.80,8371.80,8371.80,335000000
2010/11/23,09:53:00,8371.43,8371.43,8371.43,8371.43,365000000
2010/11/23,09:54:00,8373.00,8373.00,8373.00,8373.00,384000000
2010/11/23,09:55:00,8374.59,8374.59,8374.59,8374.59,351000000
2010/11/23,09:56:00,8376.42,8376.42,8376.42,8376.42,370000000
2010/11/23,09:57:00,8376.31,8376.31,8376.31,8376.31,435000000
2010/11/23,09:58:00,8378.14,8378.14,8378.14,8378.14,450000000
2010/11/23,09:59:00,8377.91,8377.91,8377.91,8377.91,481000000
2010/11/23,10:00:00,8379.66,8379.66,8379.66,8379.66,431000000
2010/11/23,10:01:00,8378.13,8378.13,8378.13,8378.13,333000000
2010/11/23,10:02:00,8381.11,8381.11,8381.11,8381.11,281000000
2010/11/23,10:03:00,8377.40,8377.40,8377.40,8377.40,262000000
2010/11/23,10:04:00,8377.72,8377.72,8377.72,8377.72,335000000
2010/11/23,10:05:00,8378.40,8378.40,8378.40,8378.40,343000000
2010/11/23,10:06:00,8378.50,8378.50,8378.50,8378.50,326000000
2010/11/23,10:07:00,8377.25,8377.25,8377.25,8377.25,304000000
2010/11/23,10:08:00,8377.95,8377.95,8377.95,8377.95,296000000
2010/11/23,10:09:00,8377.41,8377.41,8377.41,8377.41,307000000
2010/11/23,10:10:00,8375.03,8375.03,8375.03,8375.03,416000000
2010/11/23,10:11:00,8375.75,8375.75,8375.75,8375.75,359000000
2010/11/23,10:12:00,8375.53,8375.53,8375.53,8375.53,348000000
2010/11/23,10:13:00,8376.39,8376.39,8376.39,8376.39,345000000
2010/11/23,10:14:00,8376.99,8376.99,8376.99,8376.99,287000000
2010/11/23,10:15:00,8373.80,8373.80,8373.80,8373.80,332000000
2010/11/23,10:16:00,8373.69,8373.69,8373.69,8373.69,357000000
2010/11/23,10:17:00,8373.53,8373.53,8373.53,8373.53,332000000
2010/11/23,10:18:00,8374.20,8374.20,8374.20,8374.20,347000000
2010/11/23,10:19:00,8372.85,8372.85,8372.85,8372.85,318000000
2010/11/23,10:20:00,8374.81,8374.81,8374.81,8374.81,388000000
2010/11/23,10:21:00,8373.75,8373.75,8373.75,8373.75,366000000
2010/11/23,10:22:00,8372.03,8372.03,8372.03,8372.03,390000000
2010/11/23,10:23:00,8371.41,8371.41,8371.41,8371.41,330000000
2010/11/23,10:24:00,8368.19,8368.19,8368.19,8368.19,416000000
2010/11/23,10:25:00,8366.88,8366.88,8366.88,8366.88,369000000
2010/11/23,10:26:00,8366.10,8366.10,8366.10,8366.10,362000000
2010/11/23,10:27:00,8366.98,8366.98,8366.98,8366.98,339000000
2010/11/23,10:28:00,8364.73,8364.73,8364.73,8364.73,306000000
2010/11/23,10:29:00,8365.55,8365.55,8365.55,8365.55,365000000
2010/11/23,10:30:00,8365.89,8365.89,8365.89,8365.89,312000000
2010/11/23,10:31:00,8363.18,8363.18,8363.18,8363.18,285000000
2010/11/23,10:32:00,8363.10,8363.10,8363.10,8363.10,323000000
2010/11/23,10:33:00,8363.85,8363.85,8363.85,8363.85,336000000
2010/11/23,10:34:00,8362.67,8362.67,8362.67,8362.67,315000000
2010/11/23,10:35:00,8364.33,8364.33,8364.33,8364.33,328000000
2010/11/23,10:36:00,8365.19,8365.19,8365.19,8365.19,326000000
2010/11/23,10:37:00,8364.71,8364.71,8364.71,8364.71,290000000
2010/11/23,10:38:00,8365.20,8365.20,8365.20,8365.20,294000000
2010/11/23,10:39:00,8368.72,8368.72,8368.72,8368.72,282000000
2010/11/23,10:40:00,8368.82,8368.82,8368.82,8368.82,269000000
2010/11/23,10:41:00,8368.54,8368.54,8368.54,8368.54,279000000
2010/11/23,10:42:00,8369.07,8369.07,8369.07,8369.07,249000000
2010/11/23,10:43:00,8371.19,8371.19,8371.19,8371.19,236000000
2010/11/23,10:44:00,8370.02,8370.02,8370.02,8370.02,244000000
2010/11/23,10:45:00,8372.49,8372.49,8372.49,8372.49,261000000
2010/11/23,10:46:00,8370.81,8370.81,8370.81,8370.81,281000000
2010/11/23,10:47:00,8374.36,8374.36,8374.36,8374.36,293000000
2010/11/23,10:48:00,8370.43,8370.43,8370.43,8370.43,230000000
2010/11/23,10:49:00,8370.52,8370.52,8370.52,8370.52,244000000
2010/11/23,10:50:00,8371.12,8371.12,8371.12,8371.12,200000000
2010/11/23,10:51:00,8372.31,8372.31,8372.31,8372.31,203000000
2010/11/23,10:52:00,8371.68,8371.68,8371.68,8371.68,247000000
2010/11/23,10:53:00,8372.40,8372.40,8372.40,8372.40,247000000
2010/11/23,10:54:00,8372.75,8372.75,8372.75,8372.75,208000000
2010/11/23,10:55:00,8371.00,8371.00,8371.00,8371.00,248000000
2010/11/23,10:56:00,8367.03,8367.03,8367.03,8367.03,324000000
2010/11/23,10:57:00,8368.56,8368.56,8368.56,8368.56,287000000
2010/11/23,10:58:00,8364.06,8364.06,8364.06,8364.06,370000000
2010/11/23,10:59:00,8363.76,8363.76,8363.76,8363.76,435000000
2010/11/23,11:00:00,8360.22,8360.22,8360.22,8360.22,422000000
2010/11/23,11:01:00,8358.01,8358.01,8358.01,8358.01,455000000
2010/11/23,11:02:00,8353.84,8353.84,8353.84,8353.84,641000000
2010/11/23,11:03:00,8348.85,8348.85,8348.85,8348.85,583000000
2010/11/23,11:04:00,8349.98,8349.98,8349.98,8349.98,495000000
2010/11/23,11:05:00,8345.15,8345.15,8345.15,8345.15,466000000
2010/11/23,11:06:00,8344.92,8344.92,8344.92,8344.92,355000000
2010/11/23,11:07:00,8345.16,8345.16,8345.16,8345.16,344000000
2010/11/23,11:08:00,8346.46,8346.46,8346.46,8346.46,268000000
2010/11/23,11:09:00,8347.79,8347.79,8347.79,8347.79,294000000
2010/11/23,11:10:00,8346.14,8346.14,8346.14,8346.14,258000000
2010/11/23,11:11:00,8347.37,8347.37,8347.37,8347.37,201000000
2010/11/23,11:12:00,8349.89,8349.89,8349.89,8349.89,207000000
2010/11/23,11:13:00,8348.94,8348.94,8348.94,8348.94,197000000
2010/11/23,11:14:00,8351.13,8351.13,8351.13,8351.13,213000000
2010/11/23,11:15:00,8351.50,8351.50,8351.50,8351.50,238000000
2010/11/23,11:16:00,8351.70,8351.70,8351.70,8351.70,198000000
2010/11/23,11:17:00,8349.52,8349.52,8349.52,8349.52,225000000
2010/11/23,11:18:00,8353.18,8353.18,8353.18,8353.18,201000000
2010/11/23,11:19:00,8349.91,8349.91,8349.91,8349.91,205000000
2010/11/23,11:20:00,8351.97,8351.97,8351.97,8351.97,214000000
2010/11/23,11:21:00,8354.24,8354.24,8354.24,8354.24,212000000
2010/11/23,11:22:00,8355.24,8355.24,8355.24,8355.24,186000000
2010/11/23,11:23:00,8353.73,8353.73,8353.73,8353.73,179000000
2010/11/23,11:24:00,8353.69,8353.69,8353.69,8353.69,190000000
2010/11/23,11:25:00,8354.98,8354.98,8354.98,8354.98,217000000
2010/11/23,11:26:00,8354.57,8354.57,8354.57,8354.57,218000000
2010/11/23,11:27:00,8356.89,8356.89,8356.89,8356.89,199000000
2010/11/23,11:28:00,8355.03,8355.03,8355.03,8355.03,160000000
2010/11/23,11:29:00,8355.80,8355.80,8355.80,8355.80,156000000
2010/11/23,11:30:00,8353.82,8353.82,8353.82,8353.82,177000000
2010/11/23,11:31:00,8356.66,8356.66,8356.66,8356.66,248000000
2010/11/23,11:32:00,8356.40,8356.40,8356.40,8356.40,190000000
2010/11/23,11:33:00,8357.70,8357.70,8357.70,8357.70,196000000
2010/11/23,11:34:00,8358.63,8358.63,8358.63,8358.63,205000000
2010/11/23,11:35:00,8358.96,8358.96,8358.96,8358.96,170000000
2010/11/23,11:36:00,8357.67,8357.67,8357.67,8357.67,168000000
2010/11/23,11:37:00,8360.16,8360.16,8360.16,8360.16,228000000
2010/11/23,11:38:00,8360.62,8360.62,8360.62,8360.62,189000000
2010/11/23,11:39:00,8359.94,8359.94,8359.94,8359.94,193000000
2010/11/23,11:40:00,8361.39,8361.39,8361.39,8361.39,209000000
2010/11/23,11:41:00,8361.06,8361.06,8361.06,8361.06,263000000
2010/11/23,11:42:00,8359.67,8359.67,8359.67,8359.67,236000000
2010/11/23,11:43:00,8358.99,8358.99,8358.99,8358.99,175000000
2010/11/23,11:44:00,8358.06,8358.06,8358.06,8358.06,239000000
2010/11/23,11:45:00,8357.08,8357.08,8357.08,8357.08,211000000
2010/11/23,11:46:00,8357.09,8357.09,8357.09,8357.09,190000000
2010/11/23,11:47:00,8356.36,8356.36,8356.36,8356.36,183000000
2010/11/23,11:48:00,8355.31,8355.31,8355.31,8355.31,220000000
2010/11/23,11:49:00,8352.53,8352.53,8352.53,8352.53,272000000
2010/11/23,11:50:00,8351.11,8351.11,8351.11,8351.11,333000000
2010/11/23,11:51:00,8346.37,8346.37,8346.37,8346.37,357000000
2010/11/23,11:52:00,8345.70,8345.70,8345.70,8345.70,327000000
2010/11/23,11:53:00,8343.29,8343.29,8343.29,8343.29,303000000
2010/11/23,11:54:00,8346.77,8346.77,8346.77,8346.77,270000000
2010/11/23,11:55:00,8343.63,8343.63,8343.63,8343.63,217000000
2010/11/23,11:56:00,8345.09,8345.09,8345.09,8345.09,244000000
2010/11/23,11:57:00,8344.45,8344.45,8344.45,8344.45,208000000
2010/11/23,11:58:00,8345.53,8345.53,8345.53,8345.53,200000000
2010/11/23,11:59:00,8346.45,8346.45,8346.45,8346.45,178000000
2010/11/23,12:00:00,8346.81,8346.81,8346.81,8346.81,147000000
2010/11/23,12:01:00,8346.80,8346.80,8346.80,8346.80,186000000
2010/11/23,12:02:00,8346.85,8346.85,8346.85,8346.85,162000000
2010/11/23,12:03:00,8348.26,8348.26,8348.26,8348.26,169000000
2010/11/23,12:04:00,8349.18,8349.18,8349.18,8349.18,179000000
2010/11/23,12:05:00,8347.39,8347.39,8347.39,8347.39,187000000
2010/11/23,12:06:00,8346.43,8346.43,8346.43,8346.43,191000000
2010/11/23,12:07:00,8345.73,8345.73,8345.73,8345.73,218000000
2010/11/23,12:08:00,8347.02,8347.02,8347.02,8347.02,266000000
2010/11/23,12:09:00,8345.23,8345.23,8345.23,8345.23,194000000
2010/11/23,12:10:00,8344.75,8344.75,8344.75,8344.75,250000000
2010/11/23,12:11:00,8344.31,8344.31,8344.31,8344.31,195000000
2010/11/23,12:12:00,8347.30,8347.30,8347.30,8347.30,184000000
2010/11/23,12:13:00,8345.50,8345.50,8345.50,8345.50,187000000
2010/11/23,12:14:00,8345.12,8345.12,8345.12,8345.12,204000000
2010/11/23,12:15:00,8342.62,8342.62,8342.62,8342.62,235000000
2010/11/23,12:16:00,8344.91,8344.91,8344.91,8344.91,215000000
2010/11/23,12:17:00,8341.26,8341.26,8341.26,8341.26,225000000
2010/11/23,12:18:00,8342.07,8342.07,8342.07,8342.07,234000000
2010/11/23,12:19:00,8342.85,8342.85,8342.85,8342.85,249000000
2010/11/23,12:20:00,8343.85,8343.85,8343.85,8343.85,167000000
2010/11/23,12:21:00,8345.74,8345.74,8345.74,8345.74,233000000
2010/11/23,12:22:00,8343.53,8343.53,8343.53,8343.53,252000000
2010/11/23,12:23:00,8343.41,8343.41,8343.41,8343.41,207000000
2010/11/23,12:24:00,8343.05,8343.05,8343.05,8343.05,191000000
2010/11/23,12:25:00,8343.46,8343.46,8343.46,8343.46,205000000
2010/11/23,12:26:00,8344.46,8344.46,8344.46,8344.46,211000000
2010/11/23,12:27:00,8344.88,8344.88,8344.88,8344.88,225000000
2010/11/23,12:28:00,8345.63,8345.63,8345.63,8345.63,237000000
2010/11/23,12:29:00,8345.68,8345.68,8345.68,8345.68,229000000
2010/11/23,12:30:00,8347.97,8347.97,8347.97,8347.97,268000000
2010/11/23,12:31:00,8345.83,8345.83,8345.83,8345.83,266000000
2010/11/23,12:32:00,8349.68,8349.68,8349.68,8349.68,202000000
2010/11/23,12:33:00,8350.17,8350.17,8350.17,8350.17,256000000
2010/11/23,12:34:00,8350.62,8350.62,8350.62,8350.62,336000000
2010/11/23,12:35:00,8353.82,8353.82,8353.82,8353.82,297000000
2010/11/23,12:36:00,8352.17,8352.17,8352.17,8352.17,241000000
2010/11/23,12:37:00,8352.16,8352.16,8352.16,8352.16,215000000
2010/11/23,12:38:00,8354.02,8354.02,8354.02,8354.02,243000000
2010/11/23,12:39:00,8354.21,8354.21,8354.21,8354.21,275000000
2010/11/23,12:40:00,8353.61,8353.61,8353.61,8353.61,221000000
2010/11/23,12:41:00,8352.47,8352.47,8352.47,8352.47,244000000
2010/11/23,12:42:00,8351.25,8351.25,8351.25,8351.25,193000000
2010/11/23,12:43:00,8352.44,8352.44,8352.44,8352.44,214000000
2010/11/23,12:44:00,8352.36,8352.36,8352.36,8352.36,232000000
2010/11/23,12:45:00,8349.63,8349.63,8349.63,8349.63,229000000
2010/11/23,12:46:00,8346.12,8346.12,8346.12,8346.12,316000000
2010/11/23,12:47:00,8345.68,8345.68,8345.68,8345.68,283000000
2010/11/23,12:48:00,8345.92,8345.92,8345.92,8345.92,263000000
2010/11/23,12:49:00,8344.53,8344.53,8344.53,8344.53,254000000
2010/11/23,12:50:00,8345.09,8345.09,8345.09,8345.09,252000000
2010/11/23,12:51:00,8345.41,8345.41,8345.41,8345.41,236000000
2010/11/23,12:52:00,8347.02,8347.02,8347.02,8347.02,215000000
2010/11/23,12:53:00,8344.99,8344.99,8344.99,8344.99,247000000
2010/11/23,12:54:00,8347.00,8347.00,8347.00,8347.00,246000000
2010/11/23,12:55:00,8348.02,8348.02,8348.02,8348.02,208000000
2010/11/23,12:56:00,8345.71,8345.71,8345.71,8345.71,250000000
2010/11/23,12:57:00,8345.78,8345.78,8345.78,8345.78,225000000
2010/11/23,12:58:00,8346.65,8346.65,8346.65,8346.65,220000000
2010/11/23,12:59:00,8345.67,8345.67,8345.67,8345.67,247000000
2010/11/23,13:00:00,8346.96,8346.96,8346.96,8346.96,228000000
2010/11/23,13:01:00,8349.52,8349.52,8349.52,8349.52,240000000
2010/11/23,13:02:00,8348.30,8348.30,8348.30,8348.30,352000000
2010/11/23,13:03:00,8347.10,8347.10,8347.10,8347.10,265000000
2010/11/23,13:04:00,8344.08,8344.08,8344.08,8344.08,294000000
2010/11/23,13:05:00,8343.84,8343.84,8343.84,8343.84,275000000
2010/11/23,13:06:00,8344.88,8344.88,8344.88,8344.88,339000000
2010/11/23,13:07:00,8343.48,8343.48,8343.48,8343.48,343000000
2010/11/23,13:08:00,8343.48,8343.48,8343.48,8343.48,366000000
2010/11/23,13:09:00,8342.23,8342.23,8342.23,8342.23,318000000
2010/11/23,13:10:00,8343.27,8343.27,8343.27,8343.27,345000000
2010/11/23,13:11:00,8340.91,8340.91,8340.91,8340.91,355000000
2010/11/23,13:12:00,8341.34,8341.34,8341.34,8341.34,444000000
2010/11/23,13:13:00,8343.46,8343.46,8343.46,8343.46,350000000
2010/11/23,13:14:00,8341.05,8341.05,8341.05,8341.05,344000000
2010/11/23,13:15:00,8338.80,8338.80,8338.80,8338.80,420000000
2010/11/23,13:16:00,8331.95,8331.95,8331.95,8331.95,817000000
2010/11/23,13:17:00,8327.35,8327.35,8327.35,8327.35,748000000
2010/11/23,13:18:00,8326.95,8326.95,8326.95,8326.95,622000000
2010/11/23,13:19:00,8323.81,8323.81,8323.81,8323.81,665000000
2010/11/23,13:20:00,8324.57,8324.57,8324.57,8324.57,613000000
2010/11/23,13:21:00,8323.95,8323.95,8323.95,8323.95,504000000
2010/11/23,13:22:00,8328.03,8328.03,8328.03,8328.03,549000000
2010/11/23,13:23:00,8330.19,8330.19,8330.19,8330.19,509000000
2010/11/23,13:24:00,8330.03,8330.03,8330.03,8330.03,517000000
2010/11/23,13:25:00,8330.16,8330.16,8330.16,8330.16,525000000
2010/11/23,13:26:00,8330.15,8330.15,8330.15,8330.15,0
2010/11/23,13:27:00,8330.15,8330.15,8330.15,8330.15,0
2010/11/23,13:28:00,8330.15,8330.15,8330.15,8330.15,0
2010/11/23,13:29:00,8330.15,8330.15,8330.15,8330.15,0
2010/11/23,13:30:00,8328.63,8328.63,8328.63,8328.63,557032448
2010/11/24,09:01:00,8277.33,8277.33,8277.33,8277.33,3865999872
2010/11/24,09:02:00,8293.04,8293.04,8293.04,8293.04,1459000064
2010/11/24,09:03:00,8291.41,8291.41,8291.41,8291.41,1170000000
2010/11/24,09:04:00,8292.70,8292.70,8292.70,8292.70,989000000
2010/11/24,09:05:00,8290.75,8290.75,8290.75,8290.75,838000000
2010/11/24,09:06:00,8284.66,8284.66,8284.66,8284.66,843000000
2010/11/24,09:07:00,8285.97,8285.97,8285.97,8285.97,876000000
2010/11/24,09:08:00,8293.35,8293.35,8293.35,8293.35,1069000000
2010/11/24,09:09:00,8297.90,8297.90,8297.90,8297.90,824000000
2010/11/24,09:10:00,8302.66,8302.66,8302.66,8302.66,1011000000
2010/11/24,09:11:00,8313.20,8313.20,8313.20,8313.20,834000000
2010/11/24,09:12:00,8318.57,8318.57,8318.57,8318.57,668000000
2010/11/24,09:13:00,8323.19,8323.19,8323.19,8323.19,691000000
2010/11/24,09:14:00,8323.39,8323.39,8323.39,8323.39,708000000
2010/11/24,09:15:00,8321.04,8321.04,8321.04,8321.04,595000000
2010/11/24,09:16:00,8317.78,8317.78,8317.78,8317.78,505000000
2010/11/24,09:17:00,8313.36,8313.36,8313.36,8313.36,521000000
2010/11/24,09:18:00,8310.08,8310.08,8310.08,8310.08,464000000
2010/11/24,09:19:00,8310.83,8310.83,8310.83,8310.83,580000000
2010/11/24,09:20:00,8309.33,8309.33,8309.33,8309.33,504000000
2010/11/24,09:21:00,8308.97,8308.97,8308.97,8308.97,570000000
2010/11/24,09:22:00,8307.98,8307.98,8307.98,8307.98,500000000
2010/11/24,09:23:00,8305.36,8305.36,8305.36,8305.36,446000000
2010/11/24,09:24:00,8305.28,8305.28,8305.28,8305.28,447000000
2010/11/24,09:25:00,8305.45,8305.45,8305.45,8305.45,438000000
2010/11/24,09:26:00,8303.54,8303.54,8303.54,8303.54,564000000
2010/11/24,09:27:00,8304.06,8304.06,8304.06,8304.06,481000000
2010/11/24,09:28:00,8305.56,8305.56,8305.56,8305.56,413000000
2010/11/24,09:29:00,8302.53,8302.53,8302.53,8302.53,408000000
2010/11/24,09:30:00,8306.80,8306.80,8306.80,8306.80,456000000
2010/11/24,09:31:00,8314.21,8314.21,8314.21,8314.21,617000000
2010/11/24,09:32:00,8323.88,8323.88,8323.88,8323.88,770000000
2010/11/24,09:33:00,8331.25,8331.25,8331.25,8331.25,544000000
2010/11/24,09:34:00,8331.39,8331.39,8331.39,8331.39,559000000
2010/11/24,09:35:00,8335.13,8335.13,8335.13,8335.13,464000000
2010/11/24,09:36:00,8332.86,8332.86,8332.86,8332.86,492000000
2010/11/24,09:37:00,8330.43,8330.43,8330.43,8330.43,438000000
2010/11/24,09:38:00,8330.83,8330.83,8330.83,8330.83,478000000
2010/11/24,09:39:00,8329.97,8329.97,8329.97,8329.97,350000000
2010/11/24,09:40:00,8327.90,8327.90,8327.90,8327.90,307000000
2010/11/24,09:41:00,8328.09,8328.09,8328.09,8328.09,293000000
2010/11/24,09:42:00,8324.86,8324.86,8324.86,8324.86,311000000
2010/11/24,09:43:00,8325.38,8325.38,8325.38,8325.38,284000000
2010/11/24,09:44:00,8322.92,8322.92,8322.92,8322.92,281000000
2010/11/24,09:45:00,8320.43,8320.43,8320.43,8320.43,303000000
2010/11/24,09:46:00,8323.46,8323.46,8323.46,8323.46,312000000
2010/11/24,09:47:00,8325.68,8325.68,8325.68,8325.68,306000000
2010/11/24,09:48:00,8327.59,8327.59,8327.59,8327.59,270000000
2010/11/24,09:49:00,8328.75,8328.75,8328.75,8328.75,337000000
2010/11/24,09:50:00,8331.00,8331.00,8331.00,8331.00,304000000
2010/11/24,09:51:00,8328.91,8328.91,8328.91,8328.91,302000000
2010/11/24,09:52:00,8328.09,8328.09,8328.09,8328.09,298000000
2010/11/24,09:53:00,8326.33,8326.33,8326.33,8326.33,336000000
2010/11/24,09:54:00,8327.96,8327.96,8327.96,8327.96,264000000
2010/11/24,09:55:00,8326.47,8326.47,8326.47,8326.47,277000000
2010/11/24,09:56:00,8326.12,8326.12,8326.12,8326.12,254000000
2010/11/24,09:57:00,8327.08,8327.08,8327.08,8327.08,322000000
2010/11/24,09:58:00,8330.12,8330.12,8330.12,8330.12,409000000
2010/11/24,09:59:00,8331.77,8331.77,8331.77,8331.77,427000000
2010/11/24,10:00:00,8331.43,8331.43,8331.43,8331.43,347000000
2010/11/24,10:01:00,8331.35,8331.35,8331.35,8331.35,295000000
2010/11/24,10:02:00,8332.03,8332.03,8332.03,8332.03,360000000
2010/11/24,10:03:00,8334.01,8334.01,8334.01,8334.01,338000000
2010/11/24,10:04:00,8333.45,8333.45,8333.45,8333.45,450000000
2010/11/24,10:05:00,8335.98,8335.98,8335.98,8335.98,353000000
2010/11/24,10:06:00,8336.13,8336.13,8336.13,8336.13,373000000
2010/11/24,10:07:00,8336.19,8336.19,8336.19,8336.19,392000000
2010/11/24,10:08:00,8337.19,8337.19,8337.19,8337.19,321000000
2010/11/24,10:09:00,8335.71,8335.71,8335.71,8335.71,335000000
2010/11/24,10:10:00,8334.70,8334.70,8334.70,8334.70,257000000
2010/11/24,10:11:00,8333.60,8333.60,8333.60,8333.60,281000000
2010/11/24,10:12:00,8331.41,8331.41,8331.41,8331.41,292000000
2010/11/24,10:13:00,8330.93,8330.93,8330.93,8330.93,264000000
2010/11/24,10:14:00,8329.53,8329.53,8329.53,8329.53,300000000
2010/11/24,10:15:00,8328.58,8328.58,8328.58,8328.58,217000000
2010/11/24,10:16:00,8328.42,8328.42,8328.42,8328.42,296000000
2010/11/24,10:17:00,8327.34,8327.34,8327.34,8327.34,251000000
2010/11/24,10:18:00,8326.98,8326.98,8326.98,8326.98,268000000
2010/11/24,10:19:00,8325.85,8325.85,8325.85,8325.85,345000000
2010/11/24,10:20:00,8325.75,8325.75,8325.75,8325.75,270000000
2010/11/24,10:21:00,8323.39,8323.39,8323.39,8323.39,294000000
2010/11/24,10:22:00,8324.14,8324.14,8324.14,8324.14,250000000
2010/11/24,10:23:00,8324.35,8324.35,8324.35,8324.35,237000000
2010/11/24,10:24:00,8323.73,8323.73,8323.73,8323.73,207000000
2010/11/24,10:25:00,8324.14,8324.14,8324.14,8324.14,262000000
2010/11/24,10:26:00,8323.45,8323.45,8323.45,8323.45,333000000
2010/11/24,10:27:00,8321.09,8321.09,8321.09,8321.09,343000000
2010/11/24,10:28:00,8319.97,8319.97,8319.97,8319.97,325000000
2010/11/24,10:29:00,8317.67,8317.67,8317.67,8317.67,254000000
2010/11/24,10:30:00,8317.25,8317.25,8317.25,8317.25,349000000
2010/11/24,10:31:00,8316.55,8316.55,8316.55,8316.55,318000000
2010/11/24,10:32:00,8314.63,8314.63,8314.63,8314.63,316000000
2010/11/24,10:33:00,8313.72,8313.72,8313.72,8313.72,273000000
2010/11/24,10:34:00,8313.40,8313.40,8313.40,8313.40,340000000
2010/11/24,10:35:00,8312.31,8312.31,8312.31,8312.31,342000000
2010/11/24,10:36:00,8309.84,8309.84,8309.84,8309.84,315000000
2010/11/24,10:37:00,8309.84,8309.84,8309.84,8309.84,267000000
2010/11/24,10:38:00,8310.43,8310.43,8310.43,8310.43,317000000
2010/11/24,10:39:00,8316.85,8316.85,8316.85,8316.85,479000000
2010/11/24,10:40:00,8314.22,8314.22,8314.22,8314.22,302000000
2010/11/24,10:41:00,8316.44,8316.44,8316.44,8316.44,232000000
2010/11/24,10:42:00,8314.35,8314.35,8314.35,8314.35,236000000
2010/11/24,10:43:00,8316.74,8316.74,8316.74,8316.74,233000000
2010/11/24,10:44:00,8316.67,8316.67,8316.67,8316.67,233000000
2010/11/24,10:45:00,8316.43,8316.43,8316.43,8316.43,236000000
2010/11/24,10:46:00,8316.75,8316.75,8316.75,8316.75,247000000
2010/11/24,10:47:00,8313.94,8313.94,8313.94,8313.94,254000000
2010/11/24,10:48:00,8317.23,8317.23,8317.23,8317.23,263000000
2010/11/24,10:49:00,8316.78,8316.78,8316.78,8316.78,440000000
2010/11/24,10:50:00,8315.78,8315.78,8315.78,8315.78,287000000
2010/11/24,10:51:00,8317.34,8317.34,8317.34,8317.34,330000000
2010/11/24,10:52:00,8317.38,8317.38,8317.38,8317.38,276000000
2010/11/24,10:53:00,8316.53,8316.53,8316.53,8316.53,174000000
2010/11/24,10:54:00,8316.14,8316.14,8316.14,8316.14,192000000
2010/11/24,10:55:00,8318.97,8318.97,8318.97,8318.97,166000000
2010/11/24,10:56:00,8317.17,8317.17,8317.17,8317.17,178000000
2010/11/24,10:57:00,8319.84,8319.84,8319.84,8319.84,182000000
2010/11/24,10:58:00,8318.57,8318.57,8318.57,8318.57,206000000
2010/11/24,10:59:00,8318.72,8318.72,8318.72,8318.72,197000000
2010/11/24,11:00:00,8319.46,8319.46,8319.46,8319.46,187000000
2010/11/24,11:01:00,8319.74,8319.74,8319.74,8319.74,212000000
2010/11/24,11:02:00,8321.30,8321.30,8321.30,8321.30,273000000
2010/11/24,11:03:00,8322.10,8322.10,8322.10,8322.10,311000000
2010/11/24,11:04:00,8321.11,8321.11,8321.11,8321.11,249000000
2010/11/24,11:05:00,8322.47,8322.47,8322.47,8322.47,219000000
2010/11/24,11:06:00,8322.30,8322.30,8322.30,8322.30,193000000
2010/11/24,11:07:00,8324.56,8324.56,8324.56,8324.56,247000000
2010/11/24,11:08:00,8324.36,8324.36,8324.36,8324.36,229000000
2010/11/24,11:09:00,8323.85,8323.85,8323.85,8323.85,277000000
2010/11/24,11:10:00,8324.13,8324.13,8324.13,8324.13,213000000
2010/11/24,11:11:00,8323.68,8323.68,8323.68,8323.68,226000000
2010/11/24,11:12:00,8319.55,8319.55,8319.55,8319.55,226000000
2010/11/24,11:13:00,8320.66,8320.66,8320.66,8320.66,223000000
2010/11/24,11:14:00,8319.81,8319.81,8319.81,8319.81,314000000
2010/11/24,11:15:00,8321.05,8321.05,8321.05,8321.05,229000000
2010/11/24,11:16:00,8317.45,8317.45,8317.45,8317.45,283000000
2010/11/24,11:17:00,8317.61,8317.61,8317.61,8317.61,241000000
2010/11/24,11:18:00,8317.39,8317.39,8317.39,8317.39,221000000
2010/11/24,11:19:00,8317.36,8317.36,8317.36,8317.36,217000000
2010/11/24,11:20:00,8315.62,8315.62,8315.62,8315.62,222000000
2010/11/24,11:21:00,8314.79,8314.79,8314.79,8314.79,189000000
2010/11/24,11:22:00,8313.36,8313.36,8313.36,8313.36,242000000
2010/11/24,11:23:00,8310.95,8310.95,8310.95,8310.95,264000000
2010/11/24,11:24:00,8312.62,8312.62,8312.62,8312.62,272000000
2010/11/24,11:25:00,8309.28,8309.28,8309.28,8309.28,271000000
2010/11/24,11:26:00,8309.20,8309.20,8309.20,8309.20,219000000
2010/11/24,11:27:00,8310.92,8310.92,8310.92,8310.92,203000000
2010/11/24,11:28:00,8308.62,8308.62,8308.62,8308.62,260000000
2010/11/24,11:29:00,8309.84,8309.84,8309.84,8309.84,198000000
2010/11/24,11:30:00,8309.41,8309.41,8309.41,8309.41,199000000
2010/11/24,11:31:00,8308.67,8308.67,8308.67,8308.67,210000000
2010/11/24,11:32:00,8310.33,8310.33,8310.33,8310.33,214000000
2010/11/24,11:33:00,8311.70,8311.70,8311.70,8311.70,173000000
2010/11/24,11:34:00,8312.30,8312.30,8312.30,8312.30,225000000
2010/11/24,11:35:00,8313.48,8313.48,8313.48,8313.48,235000000
2010/11/24,11:36:00,8314.49,8314.49,8314.49,8314.49,184000000
2010/11/24,11:37:00,8313.31,8313.31,8313.31,8313.31,185000000
2010/11/24,11:38:00,8313.11,8313.11,8313.11,8313.11,182000000
2010/11/24,11:39:00,8313.62,8313.62,8313.62,8313.62,199000000
2010/11/24,11:40:00,8313.81,8313.81,8313.81,8313.81,196000000
2010/11/24,11:41:00,8315.77,8315.77,8315.77,8315.77,186000000
2010/11/24,11:42:00,8315.74,8315.74,8315.74,8315.74,198000000
2010/11/24,11:43:00,8314.54,8314.54,8314.54,8314.54,210000000
2010/11/24,11:44:00,8315.66,8315.66,8315.66,8315.66,322000000
2010/11/24,11:45:00,8316.50,8316.50,8316.50,8316.50,256000000
2010/11/24,11:46:00,8317.97,8317.97,8317.97,8317.97,285000000
2010/11/24,11:47:00,8314.01,8314.01,8314.01,8314.01,162000000
2010/11/24,11:48:00,8315.81,8315.81,8315.81,8315.81,189000000
2010/11/24,11:49:00,8314.02,8314.02,8314.02,8314.02,185000000
2010/11/24,11:50:00,8316.13,8316.13,8316.13,8316.13,153000000
2010/11/24,11:51:00,8315.19,8315.19,8315.19,8315.19,197000000
2010/11/24,11:52:00,8313.44,8313.44,8313.44,8313.44,165000000
2010/11/24,11:53:00,8316.02,8316.02,8316.02,8316.02,170000000
2010/11/24,11:54:00,8314.44,8314.44,8314.44,8314.44,156000000
2010/11/24,11:55:00,8313.59,8313.59,8313.59,8313.59,159000000
2010/11/24,11:56:00,8312.49,8312.49,8312.49,8312.49,153000000
2010/11/24,11:57:00,8314.00,8314.00,8314.00,8314.00,160000000
2010/11/24,11:58:00,8314.71,8314.71,8314.71,8314.71,169000000
2010/11/24,11:59:00,8313.64,8313.64,8313.64,8313.64,281000000
2010/11/24,12:00:00,8312.57,8312.57,8312.57,8312.57,193000000
2010/11/24,12:01:00,8311.33,8311.33,8311.33,8311.33,213000000
2010/11/24,12:02:00,8310.07,8310.07,8310.07,8310.07,205000000
2010/11/24,12:03:00,8310.18,8310.18,8310.18,8310.18,219000000
2010/11/24,12:04:00,8308.98,8308.98,8308.98,8308.98,188000000
2010/11/24,12:05:00,8308.72,8308.72,8308.72,8308.72,215000000
2010/11/24,12:06:00,8308.47,8308.47,8308.47,8308.47,229000000
2010/11/24,12:07:00,8307.36,8307.36,8307.36,8307.36,182000000
2010/11/24,12:08:00,8307.42,8307.42,8307.42,8307.42,216000000
2010/11/24,12:09:00,8307.27,8307.27,8307.27,8307.27,243000000
2010/11/24,12:10:00,8306.67,8306.67,8306.67,8306.67,205000000
2010/11/24,12:11:00,8305.27,8305.27,8305.27,8305.27,183000000
2010/11/24,12:12:00,8308.44,8308.44,8308.44,8308.44,202000000
2010/11/24,12:13:00,8309.07,8309.07,8309.07,8309.07,198000000
2010/11/24,12:14:00,8306.21,8306.21,8306.21,8306.21,166000000
2010/11/24,12:15:00,8306.06,8306.06,8306.06,8306.06,192000000
2010/11/24,12:16:00,8307.47,8307.47,8307.47,8307.47,229000000
2010/11/24,12:17:00,8306.70,8306.70,8306.70,8306.70,198000000
2010/11/24,12:18:00,8308.78,8308.78,8308.78,8308.78,244000000
2010/11/24,12:19:00,8308.29,8308.29,8308.29,8308.29,284000000
2010/11/24,12:20:00,8309.61,8309.61,8309.61,8309.61,258000000
2010/11/24,12:21:00,8310.89,8310.89,8310.89,8310.89,218000000
2010/11/24,12:22:00,8310.49,8310.49,8310.49,8310.49,222000000
2010/11/24,12:23:00,8314.44,8314.44,8314.44,8314.44,248000000
2010/11/24,12:24:00,8314.50,8314.50,8314.50,8314.50,390000000
2010/11/24,12:25:00,8314.52,8314.52,8314.52,8314.52,396000000
2010/11/24,12:26:00,8315.65,8315.65,8315.65,8315.65,265000000
2010/11/24,12:27:00,8311.36,8311.36,8311.36,8311.36,314000000
2010/11/24,12:28:00,8313.66,8313.66,8313.66,8313.66,236000000
2010/11/24,12:29:00,8312.33,8312.33,8312.33,8312.33,205000000
2010/11/24,12:30:00,8312.04,8312.04,8312.04,8312.04,229000000
2010/11/24,12:31:00,8314.42,8314.42,8314.42,8314.42,179000000
2010/11/24,12:32:00,8312.15,8312.15,8312.15,8312.15,207000000
2010/11/24,12:33:00,8314.75,8314.75,8314.75,8314.75,370000000
2010/11/24,12:34:00,8316.37,8316.37,8316.37,8316.37,282000000
2010/11/24,12:35:00,8315.98,8315.98,8315.98,8315.98,219000000
2010/11/24,12:36:00,8316.99,8316.99,8316.99,8316.99,256000000
2010/11/24,12:37:00,8315.15,8315.15,8315.15,8315.15,232000000
2010/11/24,12:38:00,8314.78,8314.78,8314.78,8314.78,202000000
2010/11/24,12:39:00,8314.23,8314.23,8314.23,8314.23,203000000
2010/11/24,12:40:00,8311.71,8311.71,8311.71,8311.71,222000000
2010/11/24,12:41:00,8312.49,8312.49,8312.49,8312.49,202000000
2010/11/24,12:42:00,8314.03,8314.03,8314.03,8314.03,230000000
2010/11/24,12:43:00,8315.01,8315.01,8315.01,8315.01,228000000
2010/11/24,12:44:00,8314.54,8314.54,8314.54,8314.54,284000000
2010/11/24,12:45:00,8313.70,8313.70,8313.70,8313.70,244000000
2010/11/24,12:46:00,8312.77,8312.77,8312.77,8312.77,258000000
2010/11/24,12:47:00,8312.37,8312.37,8312.37,8312.37,311000000
2010/11/24,12:48:00,8313.24,8313.24,8313.24,8313.24,268000000
2010/11/24,12:49:00,8312.38,8312.38,8312.38,8312.38,240000000
2010/11/24,12:50:00,8313.95,8313.95,8313.95,8313.95,223000000
2010/11/24,12:51:00,8313.25,8313.25,8313.25,8313.25,232000000
2010/11/24,12:52:00,8313.96,8313.96,8313.96,8313.96,276000000
2010/11/24,12:53:00,8315.02,8315.02,8315.02,8315.02,264000000
2010/11/24,12:54:00,8315.22,8315.22,8315.22,8315.22,252000000
2010/11/24,12:55:00,8312.74,8312.74,8312.74,8312.74,247000000
2010/11/24,12:56:00,8313.44,8313.44,8313.44,8313.44,235000000
2010/11/24,12:57:00,8315.20,8315.20,8315.20,8315.20,251000000
2010/11/24,12:58:00,8314.95,8314.95,8314.95,8314.95,193000000
2010/11/24,12:59:00,8314.57,8314.57,8314.57,8314.57,200000000
2010/11/24,13:00:00,8312.19,8312.19,8312.19,8312.19,227000000
2010/11/24,13:01:00,8312.79,8312.79,8312.79,8312.79,232000000
2010/11/24,13:02:00,8311.37,8311.37,8311.37,8311.37,261000000
2010/11/24,13:03:00,8312.47,8312.47,8312.47,8312.47,400000000
2010/11/24,13:04:00,8312.26,8312.26,8312.26,8312.26,293000000
2010/11/24,13:05:00,8310.45,8310.45,8310.45,8310.45,307000000
2010/11/24,13:06:00,8310.76,8310.76,8310.76,8310.76,256000000
2010/11/24,13:07:00,8307.02,8307.02,8307.02,8307.02,272000000
2010/11/24,13:08:00,8307.56,8307.56,8307.56,8307.56,340000000
2010/11/24,13:09:00,8308.31,8308.31,8308.31,8308.31,334000000
2010/11/24,13:10:00,8307.86,8307.86,8307.86,8307.86,279000000
2010/11/24,13:11:00,8305.91,8305.91,8305.91,8305.91,281000000
2010/11/24,13:12:00,8305.68,8305.68,8305.68,8305.68,335000000
2010/11/24,13:13:00,8303.47,8303.47,8303.47,8303.47,325000000
2010/11/24,13:14:00,8305.33,8305.33,8305.33,8305.33,317000000
2010/11/24,13:15:00,8305.27,8305.27,8305.27,8305.27,336000000
2010/11/24,13:16:00,8301.66,8301.66,8301.66,8301.66,332000000
2010/11/24,13:17:00,8303.52,8303.52,8303.52,8303.52,351000000
2010/11/24,13:18:00,8301.19,8301.19,8301.19,8301.19,374000000
2010/11/24,13:19:00,8304.92,8304.92,8304.92,8304.92,362000000
2010/11/24,13:20:00,8302.51,8302.51,8302.51,8302.51,369000000
2010/11/24,13:21:00,8303.11,8303.11,8303.11,8303.11,388000000
2010/11/24,13:22:00,8304.90,8304.90,8304.90,8304.90,467000000
2010/11/24,13:23:00,8302.31,8302.31,8302.31,8302.31,428000000
2010/11/24,13:24:00,8304.97,8304.97,8304.97,8304.97,498000000
2010/11/24,13:25:00,8301.20,8301.20,8301.20,8301.20,457000000
2010/11/24,13:26:00,8301.20,8301.20,8301.20,8301.20,0
2010/11/24,13:27:00,8301.20,8301.20,8301.20,8301.20,0
2010/11/24,13:28:00,8301.20,8301.20,8301.20,8301.20,0
2010/11/24,13:29:00,8301.20,8301.20,8301.20,8301.20,0
2010/11/24,13:30:00,8297.05,8297.05,8297.05,8297.05,802032640
2010/11/25,09:01:00,8337.90,8337.90,8337.90,8337.90,2571000064
2010/11/25,09:02:00,8340.45,8340.45,8340.45,8340.45,951000000
2010/11/25,09:03:00,8343.44,8343.44,8343.44,8343.44,975000000
2010/11/25,09:04:00,8342.20,8342.20,8342.20,8342.20,904000000
2010/11/25,09:05:00,8341.28,8341.28,8341.28,8341.28,883000000
2010/11/25,09:06:00,8338.47,8338.47,8338.47,8338.47,762000000
2010/11/25,09:07:00,8340.48,8340.48,8340.48,8340.48,591000000
2010/11/25,09:08:00,8343.59,8343.59,8343.59,8343.59,591000000
2010/11/25,09:09:00,8347.56,8347.56,8347.56,8347.56,715000000
2010/11/25,09:10:00,8349.13,8349.13,8349.13,8349.13,682000000
2010/11/25,09:11:00,8349.04,8349.04,8349.04,8349.04,703000000
2010/11/25,09:12:00,8348.44,8348.44,8348.44,8348.44,848000000
2010/11/25,09:13:00,8344.85,8344.85,8344.85,8344.85,771000000
2010/11/25,09:14:00,8344.01,8344.01,8344.01,8344.01,664000000
2010/11/25,09:15:00,8342.93,8342.93,8342.93,8342.93,486000000
2010/11/25,09:16:00,8342.97,8342.97,8342.97,8342.97,528000000
2010/11/25,09:17:00,8344.41,8344.41,8344.41,8344.41,546000000
2010/11/25,09:18:00,8346.06,8346.06,8346.06,8346.06,527000000
2010/11/25,09:19:00,8348.17,8348.17,8348.17,8348.17,557000000
2010/11/25,09:20:00,8349.24,8349.24,8349.24,8349.24,493000000
2010/11/25,09:21:00,8348.97,8348.97,8348.97,8348.97,520000000
2010/11/25,09:22:00,8350.79,8350.79,8350.79,8350.79,563000000
2010/11/25,09:23:00,8353.00,8353.00,8353.00,8353.00,669000000
2010/11/25,09:24:00,8352.53,8352.53,8352.53,8352.53,626000000
2010/11/25,09:25:00,8352.02,8352.02,8352.02,8352.02,600000000
2010/11/25,09:26:00,8351.68,8351.68,8351.68,8351.68,682000000
2010/11/25,09:27:00,8352.05,8352.05,8352.05,8352.05,535000000
2010/11/25,09:28:00,8350.54,8350.54,8350.54,8350.54,492000000
2010/11/25,09:29:00,8352.84,8352.84,8352.84,8352.84,532000000
2010/11/25,09:30:00,8352.60,8352.60,8352.60,8352.60,515000000
2010/11/25,09:31:00,8348.36,8348.36,8348.36,8348.36,426000000
2010/11/25,09:32:00,8347.22,8347.22,8347.22,8347.22,477000000
2010/11/25,09:33:00,8346.55,8346.55,8346.55,8346.55,479000000
2010/11/25,09:34:00,8345.37,8345.37,8345.37,8345.37,518000000
2010/11/25,09:35:00,8342.51,8342.51,8342.51,8342.51,524000000
2010/11/25,09:36:00,8342.15,8342.15,8342.15,8342.15,491000000
2010/11/25,09:37:00,8339.60,8339.60,8339.60,8339.60,456000000
2010/11/25,09:38:00,8338.32,8338.32,8338.32,8338.32,414000000
2010/11/25,09:39:00,8340.21,8340.21,8340.21,8340.21,507000000
2010/11/25,09:40:00,8341.20,8341.20,8341.20,8341.20,389000000
2010/11/25,09:41:00,8340.05,8340.05,8340.05,8340.05,330000000
2010/11/25,09:42:00,8342.25,8342.25,8342.25,8342.25,387000000
2010/11/25,09:43:00,8341.70,8341.70,8341.70,8341.70,335000000
2010/11/25,09:44:00,8341.92,8341.92,8341.92,8341.92,328000000
2010/11/25,09:45:00,8340.94,8340.94,8340.94,8340.94,276000000
2010/11/25,09:46:00,8341.54,8341.54,8341.54,8341.54,327000000
2010/11/25,09:47:00,8341.94,8341.94,8341.94,8341.94,278000000
2010/11/25,09:48:00,8340.98,8340.98,8340.98,8340.98,405000000
2010/11/25,09:49:00,8342.84,8342.84,8342.84,8342.84,379000000
2010/11/25,09:50:00,8341.14,8341.14,8341.14,8341.14,375000000
2010/11/25,09:51:00,8340.72,8340.72,8340.72,8340.72,394000000
2010/11/25,09:52:00,8337.85,8337.85,8337.85,8337.85,559000000
2010/11/25,09:53:00,8341.07,8341.07,8341.07,8341.07,405000000
2010/11/25,09:54:00,8339.74,8339.74,8339.74,8339.74,393000000
2010/11/25,09:55:00,8343.02,8343.02,8343.02,8343.02,343000000
2010/11/25,09:56:00,8340.64,8340.64,8340.64,8340.64,279000000
2010/11/25,09:57:00,8339.37,8339.37,8339.37,8339.37,350000000
2010/11/25,09:58:00,8339.71,8339.71,8339.71,8339.71,336000000
2010/11/25,09:59:00,8339.50,8339.50,8339.50,8339.50,311000000
2010/11/25,10:00:00,8336.25,8336.25,8336.25,8336.25,305000000
2010/11/25,10:01:00,8336.34,8336.34,8336.34,8336.34,336000000
2010/11/25,10:02:00,8337.35,8337.35,8337.35,8337.35,377000000
2010/11/25,10:03:00,8337.96,8337.96,8337.96,8337.96,317000000
2010/11/25,10:04:00,8337.49,8337.49,8337.49,8337.49,245000000
2010/11/25,10:05:00,8337.50,8337.50,8337.50,8337.50,298000000
2010/11/25,10:06:00,8338.10,8338.10,8338.10,8338.10,326000000
2010/11/25,10:07:00,8337.51,8337.51,8337.51,8337.51,270000000
2010/11/25,10:08:00,8339.53,8339.53,8339.53,8339.53,317000000
2010/11/25,10:09:00,8340.55,8340.55,8340.55,8340.55,346000000
2010/11/25,10:10:00,8339.94,8339.94,8339.94,8339.94,438000000
2010/11/25,10:11:00,8340.68,8340.68,8340.68,8340.68,356000000
2010/11/25,10:12:00,8339.68,8339.68,8339.68,8339.68,362000000
2010/11/25,10:13:00,8341.99,8341.99,8341.99,8341.99,391000000
2010/11/25,10:14:00,8341.50,8341.50,8341.50,8341.50,421000000
2010/11/25,10:15:00,8343.41,8343.41,8343.41,8343.41,363000000
2010/11/25,10:16:00,8343.62,8343.62,8343.62,8343.62,466000000
2010/11/25,10:17:00,8345.69,8345.69,8345.69,8345.69,613000000
2010/11/25,10:18:00,8343.97,8343.97,8343.97,8343.97,739000000
2010/11/25,10:19:00,8346.91,8346.91,8346.91,8346.91,510000000
2010/11/25,10:20:00,8346.41,8346.41,8346.41,8346.41,496000000
2010/11/25,10:21:00,8346.68,8346.68,8346.68,8346.68,449000000
2010/11/25,10:22:00,8348.76,8348.76,8348.76,8348.76,457000000
2010/11/25,10:23:00,8349.43,8349.43,8349.43,8349.43,480000000
2010/11/25,10:24:00,8348.27,8348.27,8348.27,8348.27,518000000
2010/11/25,10:25:00,8348.35,8348.35,8348.35,8348.35,551000000
2010/11/25,10:26:00,8347.52,8347.52,8347.52,8347.52,572000000
2010/11/25,10:27:00,8347.92,8347.92,8347.92,8347.92,498000000
2010/11/25,10:28:00,8346.71,8346.71,8346.71,8346.71,371000000
2010/11/25,10:29:00,8346.59,8346.59,8346.59,8346.59,336000000
2010/11/25,10:30:00,8346.17,8346.17,8346.17,8346.17,392000000
2010/11/25,10:31:00,8342.54,8342.54,8342.54,8342.54,342000000
2010/11/25,10:32:00,8342.22,8342.22,8342.22,8342.22,283000000
2010/11/25,10:33:00,8343.11,8343.11,8343.11,8343.11,308000000
2010/11/25,10:34:00,8342.90,8342.90,8342.90,8342.90,305000000
2010/11/25,10:35:00,8344.69,8344.69,8344.69,8344.69,366000000
2010/11/25,10:36:00,8343.36,8343.36,8343.36,8343.36,375000000
2010/11/25,10:37:00,8346.10,8346.10,8346.10,8346.10,332000000
2010/11/25,10:38:00,8342.18,8342.18,8342.18,8342.18,298000000
2010/11/25,10:39:00,8345.13,8345.13,8345.13,8345.13,280000000
2010/11/25,10:40:00,8344.36,8344.36,8344.36,8344.36,306000000
2010/11/25,10:41:00,8343.45,8343.45,8343.45,8343.45,325000000
2010/11/25,10:42:00,8342.22,8342.22,8342.22,8342.22,318000000
2010/11/25,10:43:00,8341.91,8341.91,8341.91,8341.91,313000000
2010/11/25,10:44:00,8344.02,8344.02,8344.02,8344.02,302000000
2010/11/25,10:45:00,8344.34,8344.34,8344.34,8344.34,297000000
2010/11/25,10:46:00,8345.68,8345.68,8345.68,8345.68,301000000
2010/11/25,10:47:00,8343.51,8343.51,8343.51,8343.51,291000000
2010/11/25,10:48:00,8341.20,8341.20,8341.20,8341.20,412000000
2010/11/25,10:49:00,8337.34,8337.34,8337.34,8337.34,778000000
2010/11/25,10:50:00,8337.36,8337.36,8337.36,8337.36,302000000
2010/11/25,10:51:00,8337.86,8337.86,8337.86,8337.86,324000000
2010/11/25,10:52:00,8336.66,8336.66,8336.66,8336.66,287000000
2010/11/25,10:53:00,8335.59,8335.59,8335.59,8335.59,340000000
2010/11/25,10:54:00,8332.96,8332.96,8332.96,8332.96,389000000
2010/11/25,10:55:00,8332.23,8332.23,8332.23,8332.23,453000000
2010/11/25,10:56:00,8331.69,8331.69,8331.69,8331.69,359000000
2010/11/25,10:57:00,8331.40,8331.40,8331.40,8331.40,421000000
2010/11/25,10:58:00,8330.92,8330.92,8330.92,8330.92,267000000
2010/11/25,10:59:00,8331.87,8331.87,8331.87,8331.87,288000000
2010/11/25,11:00:00,8331.52,8331.52,8331.52,8331.52,298000000
2010/11/25,11:01:00,8331.16,8331.16,8331.16,8331.16,192000000
2010/11/25,11:02:00,8331.05,8331.05,8331.05,8331.05,210000000
2010/11/25,11:03:00,8331.96,8331.96,8331.96,8331.96,209000000
2010/11/25,11:04:00,8334.99,8334.99,8334.99,8334.99,254000000
2010/11/25,11:05:00,8333.18,8333.18,8333.18,8333.18,316000000
2010/11/25,11:06:00,8334.50,8334.50,8334.50,8334.50,246000000
2010/11/25,11:07:00,8335.87,8335.87,8335.87,8335.87,255000000
2010/11/25,11:08:00,8335.13,8335.13,8335.13,8335.13,211000000
2010/11/25,11:09:00,8336.51,8336.51,8336.51,8336.51,261000000
2010/11/25,11:10:00,8335.75,8335.75,8335.75,8335.75,246000000
2010/11/25,11:11:00,8335.93,8335.93,8335.93,8335.93,561000000
2010/11/25,11:12:00,8339.44,8339.44,8339.44,8339.44,274000000
2010/11/25,11:13:00,8339.20,8339.20,8339.20,8339.20,280000000
2010/11/25,11:14:00,8337.68,8337.68,8337.68,8337.68,252000000
2010/11/25,11:15:00,8336.10,8336.10,8336.10,8336.10,406000000
2010/11/25,11:16:00,8336.36,8336.36,8336.36,8336.36,437000000
2010/11/25,11:17:00,8339.70,8339.70,8339.70,8339.70,379000000
2010/11/25,11:18:00,8338.52,8338.52,8338.52,8338.52,434000000
2010/11/25,11:19:00,8340.61,8340.61,8340.61,8340.61,380000000
2010/11/25,11:20:00,8339.25,8339.25,8339.25,8339.25,368000000
2010/11/25,11:21:00,8341.68,8341.68,8341.68,8341.68,329000000
2010/11/25,11:22:00,8343.16,8343.16,8343.16,8343.16,299000000
2010/11/25,11:23:00,8341.23,8341.23,8341.23,8341.23,264000000
2010/11/25,11:24:00,8341.49,8341.49,8341.49,8341.49,275000000
2010/11/25,11:25:00,8341.40,8341.40,8341.40,8341.40,253000000
2010/11/25,11:26:00,8341.02,8341.02,8341.02,8341.02,254000000
2010/11/25,11:27:00,8342.91,8342.91,8342.91,8342.91,250000000
2010/11/25,11:28:00,8340.22,8340.22,8340.22,8340.22,281000000
2010/11/25,11:29:00,8340.11,8340.11,8340.11,8340.11,246000000
2010/11/25,11:30:00,8338.76,8338.76,8338.76,8338.76,304000000
2010/11/25,11:31:00,8340.36,8340.36,8340.36,8340.36,274000000
2010/11/25,11:32:00,8341.55,8341.55,8341.55,8341.55,246000000
2010/11/25,11:33:00,8343.01,8343.01,8343.01,8343.01,225000000
2010/11/25,11:34:00,8341.28,8341.28,8341.28,8341.28,189000000
2010/11/25,11:35:00,8339.24,8339.24,8339.24,8339.24,245000000
2010/11/25,11:36:00,8339.74,8339.74,8339.74,8339.74,205000000
2010/11/25,11:37:00,8339.64,8339.64,8339.64,8339.64,233000000
2010/11/25,11:38:00,8339.63,8339.63,8339.63,8339.63,233000000
2010/11/25,11:39:00,8340.65,8340.65,8340.65,8340.65,243000000
2010/11/25,11:40:00,8341.91,8341.91,8341.91,8341.91,258000000
2010/11/25,11:41:00,8340.64,8340.64,8340.64,8340.64,332000000
2010/11/25,11:42:00,8345.19,8345.19,8345.19,8345.19,385000000
2010/11/25,11:43:00,8345.14,8345.14,8345.14,8345.14,414000000
2010/11/25,11:44:00,8347.06,8347.06,8347.06,8347.06,395000000
2010/11/25,11:45:00,8347.88,8347.88,8347.88,8347.88,346000000
2010/11/25,11:46:00,8352.14,8352.14,8352.14,8352.14,484000000
2010/11/25,11:47:00,8350.18,8350.18,8350.18,8350.18,385000000
2010/11/25,11:48:00,8349.61,8349.61,8349.61,8349.61,316000000
2010/11/25,11:49:00,8352.85,8352.85,8352.85,8352.85,323000000
2010/11/25,11:50:00,8351.39,8351.39,8351.39,8351.39,310000000
2010/11/25,11:51:00,8352.99,8352.99,8352.99,8352.99,351000000
2010/11/25,11:52:00,8350.27,8350.27,8350.27,8350.27,317000000
2010/11/25,11:53:00,8354.21,8354.21,8354.21,8354.21,330000000
2010/11/25,11:54:00,8351.96,8351.96,8351.96,8351.96,338000000
2010/11/25,11:55:00,8352.43,8352.43,8352.43,8352.43,267000000
2010/11/25,11:56:00,8352.45,8352.45,8352.45,8352.45,248000000
2010/11/25,11:57:00,8351.50,8351.50,8351.50,8351.50,291000000
2010/11/25,11:58:00,8352.65,8352.65,8352.65,8352.65,241000000
2010/11/25,11:59:00,8350.45,8350.45,8350.45,8350.45,214000000
2010/11/25,12:00:00,8352.64,8352.64,8352.64,8352.64,218000000
2010/11/25,12:01:00,8350.15,8350.15,8350.15,8350.15,241000000
2010/11/25,12:02:00,8352.05,8352.05,8352.05,8352.05,221000000
2010/11/25,12:03:00,8349.97,8349.97,8349.97,8349.97,261000000
2010/11/25,12:04:00,8348.82,8348.82,8348.82,8348.82,261000000
2010/11/25,12:05:00,8351.47,8351.47,8351.47,8351.47,251000000
2010/11/25,12:06:00,8351.56,8351.56,8351.56,8351.56,251000000
2010/11/25,12:07:00,8350.36,8350.36,8350.36,8350.36,302000000
2010/11/25,12:08:00,8348.41,8348.41,8348.41,8348.41,232000000
2010/11/25,12:09:00,8349.46,8349.46,8349.46,8349.46,255000000
2010/11/25,12:10:00,8348.57,8348.57,8348.57,8348.57,221000000
2010/11/25,12:11:00,8348.61,8348.61,8348.61,8348.61,197000000
2010/11/25,12:12:00,8348.94,8348.94,8348.94,8348.94,208000000
2010/11/25,12:13:00,8349.24,8349.24,8349.24,8349.24,178000000
2010/11/25,12:14:00,8349.63,8349.63,8349.63,8349.63,259000000
2010/11/25,12:15:00,8350.90,8350.90,8350.90,8350.90,237000000
2010/11/25,12:16:00,8351.07,8351.07,8351.07,8351.07,195000000
2010/11/25,12:17:00,8352.45,8352.45,8352.45,8352.45,251000000
2010/11/25,12:18:00,8349.49,8349.49,8349.49,8349.49,267000000
2010/11/25,12:19:00,8348.81,8348.81,8348.81,8348.81,380000000
2010/11/25,12:20:00,8349.29,8349.29,8349.29,8349.29,266000000
2010/11/25,12:21:00,8351.85,8351.85,8351.85,8351.85,412000000
2010/11/25,12:22:00,8351.59,8351.59,8351.59,8351.59,331000000
2010/11/25,12:23:00,8350.24,8350.24,8350.24,8350.24,335000000
2010/11/25,12:24:00,8354.66,8354.66,8354.66,8354.66,281000000
2010/11/25,12:25:00,8351.93,8351.93,8351.93,8351.93,305000000
2010/11/25,12:26:00,8354.21,8354.21,8354.21,8354.21,319000000
2010/11/25,12:27:00,8353.81,8353.81,8353.81,8353.81,250000000
2010/11/25,12:28:00,8352.31,8352.31,8352.31,8352.31,300000000
2010/11/25,12:29:00,8354.52,8354.52,8354.52,8354.52,308000000
2010/11/25,12:30:00,8355.13,8355.13,8355.13,8355.13,332000000
2010/11/25,12:31:00,8354.38,8354.38,8354.38,8354.38,325000000
2010/11/25,12:32:00,8353.83,8353.83,8353.83,8353.83,334000000
2010/11/25,12:33:00,8353.86,8353.86,8353.86,8353.86,275000000
2010/11/25,12:34:00,8351.62,8351.62,8351.62,8351.62,293000000
2010/11/25,12:35:00,8352.42,8352.42,8352.42,8352.42,292000000
2010/11/25,12:36:00,8349.94,8349.94,8349.94,8349.94,382000000
2010/11/25,12:37:00,8351.99,8351.99,8351.99,8351.99,332000000
2010/11/25,12:38:00,8350.30,8350.30,8350.30,8350.30,242000000
2010/11/25,12:39:00,8349.71,8349.71,8349.71,8349.71,236000000
2010/11/25,12:40:00,8352.64,8352.64,8352.64,8352.64,227000000
2010/11/25,12:41:00,8349.72,8349.72,8349.72,8349.72,263000000
2010/11/25,12:42:00,8348.08,8348.08,8348.08,8348.08,247000000
2010/11/25,12:43:00,8348.73,8348.73,8348.73,8348.73,246000000
2010/11/25,12:44:00,8351.83,8351.83,8351.83,8351.83,261000000
2010/11/25,12:45:00,8350.54,8350.54,8350.54,8350.54,273000000
2010/11/25,12:46:00,8350.84,8350.84,8350.84,8350.84,262000000
2010/11/25,12:47:00,8348.70,8348.70,8348.70,8348.70,256000000
2010/11/25,12:48:00,8350.63,8350.63,8350.63,8350.63,248000000
2010/11/25,12:49:00,8349.25,8349.25,8349.25,8349.25,256000000
2010/11/25,12:50:00,8348.93,8348.93,8348.93,8348.93,232000000
2010/11/25,12:51:00,8350.02,8350.02,8350.02,8350.02,270000000
2010/11/25,12:52:00,8351.16,8351.16,8351.16,8351.16,255000000
2010/11/25,12:53:00,8351.35,8351.35,8351.35,8351.35,287000000
2010/11/25,12:54:00,8349.37,8349.37,8349.37,8349.37,257000000
2010/11/25,12:55:00,8349.40,8349.40,8349.40,8349.40,301000000
2010/11/25,12:56:00,8351.58,8351.58,8351.58,8351.58,326000000
2010/11/25,12:57:00,8347.66,8347.66,8347.66,8347.66,274000000
2010/11/25,12:58:00,8348.56,8348.56,8348.56,8348.56,351000000
2010/11/25,12:59:00,8350.93,8350.93,8350.93,8350.93,272000000
2010/11/25,13:00:00,8351.91,8351.91,8351.91,8351.91,251000000
2010/11/25,13:01:00,8354.13,8354.13,8354.13,8354.13,299000000
2010/11/25,13:02:00,8352.44,8352.44,8352.44,8352.44,343000000
2010/11/25,13:03:00,8353.47,8353.47,8353.47,8353.47,447000000
2010/11/25,13:04:00,8355.20,8355.20,8355.20,8355.20,389000000
2010/11/25,13:05:00,8354.43,8354.43,8354.43,8354.43,356000000
2010/11/25,13:06:00,8354.35,8354.35,8354.35,8354.35,309000000
2010/11/25,13:07:00,8355.39,8355.39,8355.39,8355.39,320000000
2010/11/25,13:08:00,8353.55,8353.55,8353.55,8353.55,359000000
2010/11/25,13:09:00,8352.36,8352.36,8352.36,8352.36,282000000
2010/11/25,13:10:00,8352.90,8352.90,8352.90,8352.90,357000000
2010/11/25,13:11:00,8350.72,8350.72,8350.72,8350.72,396000000
2010/11/25,13:12:00,8350.79,8350.79,8350.79,8350.79,412000000
2010/11/25,13:13:00,8351.65,8351.65,8351.65,8351.65,400000000
2010/11/25,13:14:00,8354.10,8354.10,8354.10,8354.10,430000000
2010/11/25,13:15:00,8351.02,8351.02,8351.02,8351.02,417000000
2010/11/25,13:16:00,8350.44,8350.44,8350.44,8350.44,353000000
2010/11/25,13:17:00,8352.44,8352.44,8352.44,8352.44,408000000
2010/11/25,13:18:00,8350.11,8350.11,8350.11,8350.11,386000000
2010/11/25,13:19:00,8352.57,8352.57,8352.57,8352.57,402000000
2010/11/25,13:20:00,8350.72,8350.72,8350.72,8350.72,504000000
2010/11/25,13:21:00,8351.66,8351.66,8351.66,8351.66,482000000
2010/11/25,13:22:00,8351.40,8351.40,8351.40,8351.40,469000000
2010/11/25,13:23:00,8351.52,8351.52,8351.52,8351.52,553000000
2010/11/25,13:24:00,8351.65,8351.65,8351.65,8351.65,612000000
2010/11/25,13:25:00,8353.33,8353.33,8353.33,8353.33,535000000
2010/11/25,13:26:00,8353.33,8353.33,8353.33,8353.33,0
2010/11/25,13:27:00,8353.33,8353.33,8353.33,8353.33,0
2010/11/25,13:28:00,8353.33,8353.33,8353.33,8353.33,0
2010/11/25,13:29:00,8353.33,8353.33,8353.33,8353.33,0
2010/11/25,13:30:00,8349.99,8349.99,8349.99,8349.99,496032768
2010/11/26,09:01:00,8371.27,8371.27,8371.27,8371.27,2671000064
2010/11/26,09:02:00,8368.20,8368.20,8368.20,8368.20,808000000
2010/11/26,09:03:00,8367.18,8367.18,8367.18,8367.18,890000000
2010/11/26,09:04:00,8365.42,8365.42,8365.42,8365.42,845000000
2010/11/26,09:05:00,8362.45,8362.45,8362.45,8362.45,793000000
2010/11/26,09:06:00,8361.60,8361.60,8361.60,8361.60,793000000
2010/11/26,09:07:00,8360.36,8360.36,8360.36,8360.36,885000000
2010/11/26,09:08:00,8359.10,8359.10,8359.10,8359.10,765000000
2010/11/26,09:09:00,8361.46,8361.46,8361.46,8361.46,750000000
2010/11/26,09:10:00,8360.49,8360.49,8360.49,8360.49,676000000
2010/11/26,09:11:00,8359.54,8359.54,8359.54,8359.54,569000000
2010/11/26,09:12:00,8359.36,8359.36,8359.36,8359.36,773000000
2010/11/26,09:13:00,8357.35,8357.35,8357.35,8357.35,858000000
2010/11/26,09:14:00,8355.93,8355.93,8355.93,8355.93,762000000
2010/11/26,09:15:00,8358.00,8358.00,8358.00,8358.00,738000000
2010/11/26,09:16:00,8356.84,8356.84,8356.84,8356.84,697000000
2010/11/26,09:17:00,8356.10,8356.10,8356.10,8356.10,645000000
2010/11/26,09:18:00,8355.29,8355.29,8355.29,8355.29,603000000
2010/11/26,09:19:00,8350.20,8350.20,8350.20,8350.20,548000000
2010/11/26,09:20:00,8348.22,8348.22,8348.22,8348.22,611000000
2010/11/26,09:21:00,8348.40,8348.40,8348.40,8348.40,686000000
2010/11/26,09:22:00,8344.44,8344.44,8344.44,8344.44,624000000
2010/11/26,09:23:00,8341.68,8341.68,8341.68,8341.68,572000000
2010/11/26,09:24:00,8341.77,8341.77,8341.77,8341.77,532000000
2010/11/26,09:25:00,8340.54,8340.54,8340.54,8340.54,577000000
2010/11/26,09:26:00,8342.82,8342.82,8342.82,8342.82,520000000
2010/11/26,09:27:00,8340.44,8340.44,8340.44,8340.44,521000000
2010/11/26,09:28:00,8338.89,8338.89,8338.89,8338.89,546000000
2010/11/26,09:29:00,8340.03,8340.03,8340.03,8340.03,501000000
2010/11/26,09:30:00,8337.11,8337.11,8337.11,8337.11,432000000
2010/11/26,09:31:00,8338.96,8338.96,8338.96,8338.96,438000000
2010/11/26,09:32:00,8342.13,8342.13,8342.13,8342.13,469000000
2010/11/26,09:33:00,8341.58,8341.58,8341.58,8341.58,598000000
2010/11/26,09:34:00,8343.25,8343.25,8343.25,8343.25,456000000
2010/11/26,09:35:00,8344.17,8344.17,8344.17,8344.17,539000000
2010/11/26,09:36:00,8345.90,8345.90,8345.90,8345.90,539000000
2010/11/26,09:37:00,8348.33,8348.33,8348.33,8348.33,475000000
2010/11/26,09:38:00,8347.08,8347.08,8347.08,8347.08,487000000
2010/11/26,09:39:00,8349.99,8349.99,8349.99,8349.99,603000000
2010/11/26,09:40:00,8348.98,8348.98,8348.98,8348.98,521000000
2010/11/26,09:41:00,8346.84,8346.84,8346.84,8346.84,473000000
2010/11/26,09:42:00,8346.51,8346.51,8346.51,8346.51,491000000
2010/11/26,09:43:00,8346.79,8346.79,8346.79,8346.79,373000000
2010/11/26,09:44:00,8344.29,8344.29,8344.29,8344.29,349000000
2010/11/26,09:45:00,8343.98,8343.98,8343.98,8343.98,335000000
2010/11/26,09:46:00,8340.25,8340.25,8340.25,8340.25,405000000
2010/11/26,09:47:00,8333.58,8333.58,8333.58,8333.58,637000000
2010/11/26,09:48:00,8329.77,8329.77,8329.77,8329.77,807000000
2010/11/26,09:49:00,8324.62,8324.62,8324.62,8324.62,779000000
2010/11/26,09:50:00,8320.53,8320.53,8320.53,8320.53,608000000
2010/11/26,09:51:00,8320.13,8320.13,8320.13,8320.13,559000000
2010/11/26,09:52:00,8317.58,8317.58,8317.58,8317.58,440000000
2010/11/26,09:53:00,8321.74,8321.74,8321.74,8321.74,386000000
2010/11/26,09:54:00,8323.67,8323.67,8323.67,8323.67,376000000
2010/11/26,09:55:00,8325.27,8325.27,8325.27,8325.27,421000000
2010/11/26,09:56:00,8325.43,8325.43,8325.43,8325.43,327000000
2010/11/26,09:57:00,8325.39,8325.39,8325.39,8325.39,353000000
2010/11/26,09:58:00,8328.54,8328.54,8328.54,8328.54,345000000
2010/11/26,09:59:00,8332.26,8332.26,8332.26,8332.26,332000000
2010/11/26,10:00:00,8333.55,8333.55,8333.55,8333.55,274000000
2010/11/26,10:01:00,8333.77,8333.77,8333.77,8333.77,279000000
2010/11/26,10:02:00,8332.32,8332.32,8332.32,8332.32,249000000
2010/11/26,10:03:00,8334.73,8334.73,8334.73,8334.73,244000000
2010/11/26,10:04:00,8334.73,8334.73,8334.73,8334.73,246000000
2010/11/26,10:05:00,8333.49,8333.49,8333.49,8333.49,220000000
2010/11/26,10:06:00,8335.00,8335.00,8335.00,8335.00,307000000
2010/11/26,10:07:00,8333.40,8333.40,8333.40,8333.40,252000000
2010/11/26,10:08:00,8333.39,8333.39,8333.39,8333.39,273000000
2010/11/26,10:09:00,8334.68,8334.68,8334.68,8334.68,291000000
2010/11/26,10:10:00,8332.69,8332.69,8332.69,8332.69,275000000
2010/11/26,10:11:00,8335.49,8335.49,8335.49,8335.49,285000000
2010/11/26,10:12:00,8335.16,8335.16,8335.16,8335.16,279000000
2010/11/26,10:13:00,8336.80,8336.80,8336.80,8336.80,249000000
2010/11/26,10:14:00,8335.92,8335.92,8335.92,8335.92,263000000
2010/11/26,10:15:00,8335.05,8335.05,8335.05,8335.05,228000000
2010/11/26,10:16:00,8335.62,8335.62,8335.62,8335.62,248000000
2010/11/26,10:17:00,8334.96,8334.96,8334.96,8334.96,244000000
2010/11/26,10:18:00,8336.20,8336.20,8336.20,8336.20,205000000
2010/11/26,10:19:00,8336.99,8336.99,8336.99,8336.99,241000000
2010/11/26,10:20:00,8336.94,8336.94,8336.94,8336.94,270000000
2010/11/26,10:21:00,8336.88,8336.88,8336.88,8336.88,248000000
2010/11/26,10:22:00,8337.23,8337.23,8337.23,8337.23,263000000
2010/11/26,10:23:00,8336.78,8336.78,8336.78,8336.78,307000000
2010/11/26,10:24:00,8338.27,8338.27,8338.27,8338.27,409000000
2010/11/26,10:25:00,8338.19,8338.19,8338.19,8338.19,403000000
2010/11/26,10:26:00,8341.89,8341.89,8341.89,8341.89,319000000
2010/11/26,10:27:00,8341.27,8341.27,8341.27,8341.27,329000000
2010/11/26,10:28:00,8341.06,8341.06,8341.06,8341.06,358000000
2010/11/26,10:29:00,8343.15,8343.15,8343.15,8343.15,411000000
2010/11/26,10:30:00,8344.54,8344.54,8344.54,8344.54,415000000
2010/11/26,10:31:00,8345.17,8345.17,8345.17,8345.17,407000000
2010/11/26,10:32:00,8347.19,8347.19,8347.19,8347.19,339000000
2010/11/26,10:33:00,8344.37,8344.37,8344.37,8344.37,420000000
2010/11/26,10:34:00,8345.69,8345.69,8345.69,8345.69,359000000
2010/11/26,10:35:00,8345.12,8345.12,8345.12,8345.12,386000000
2010/11/26,10:36:00,8345.06,8345.06,8345.06,8345.06,437000000
2010/11/26,10:37:00,8346.12,8346.12,8346.12,8346.12,393000000
2010/11/26,10:38:00,8345.96,8345.96,8345.96,8345.96,448000000
2010/11/26,10:39:00,8344.46,8344.46,8344.46,8344.46,387000000
2010/11/26,10:40:00,8344.80,8344.80,8344.80,8344.80,342000000
2010/11/26,10:41:00,8341.74,8341.74,8341.74,8341.74,375000000
2010/11/26,10:42:00,8340.03,8340.03,8340.03,8340.03,390000000
2010/11/26,10:43:00,8338.50,8338.50,8338.50,8338.50,401000000
2010/11/26,10:44:00,8339.56,8339.56,8339.56,8339.56,357000000
2010/11/26,10:45:00,8339.98,8339.98,8339.98,8339.98,287000000
2010/11/26,10:46:00,8339.30,8339.30,8339.30,8339.30,286000000
2010/11/26,10:47:00,8341.10,8341.10,8341.10,8341.10,226000000
2010/11/26,10:48:00,8340.51,8340.51,8340.51,8340.51,319000000
2010/11/26,10:49:00,8340.17,8340.17,8340.17,8340.17,327000000
2010/11/26,10:50:00,8339.82,8339.82,8339.82,8339.82,244000000
2010/11/26,10:51:00,8340.73,8340.73,8340.73,8340.73,238000000
2010/11/26,10:52:00,8339.90,8339.90,8339.90,8339.90,289000000
2010/11/26,10:53:00,8340.54,8340.54,8340.54,8340.54,303000000
2010/11/26,10:54:00,8341.25,8341.25,8341.25,8341.25,329000000
2010/11/26,10:55:00,8342.37,8342.37,8342.37,8342.37,278000000
2010/11/26,10:56:00,8341.83,8341.83,8341.83,8341.83,335000000
2010/11/26,10:57:00,8343.15,8343.15,8343.15,8343.15,310000000
2010/11/26,10:58:00,8342.58,8342.58,8342.58,8342.58,351000000
2010/11/26,10:59:00,8345.62,8345.62,8345.62,8345.62,395000000
2010/11/26,11:00:00,8345.42,8345.42,8345.42,8345.42,347000000
2010/11/26,11:01:00,8347.75,8347.75,8347.75,8347.75,385000000
2010/11/26,11:02:00,8348.15,8348.15,8348.15,8348.15,298000000
2010/11/26,11:03:00,8349.76,8349.76,8349.76,8349.76,364000000
2010/11/26,11:04:00,8346.82,8346.82,8346.82,8346.82,432000000
2010/11/26,11:05:00,8347.46,8347.46,8347.46,8347.46,340000000
2010/11/26,11:06:00,8348.74,8348.74,8348.74,8348.74,310000000
2010/11/26,11:07:00,8348.10,8348.10,8348.10,8348.10,296000000
2010/11/26,11:08:00,8349.09,8349.09,8349.09,8349.09,321000000
2010/11/26,11:09:00,8350.14,8350.14,8350.14,8350.14,317000000
2010/11/26,11:10:00,8351.84,8351.84,8351.84,8351.84,249000000
2010/11/26,11:11:00,8350.35,8350.35,8350.35,8350.35,321000000
2010/11/26,11:12:00,8349.06,8349.06,8349.06,8349.06,374000000
2010/11/26,11:13:00,8350.73,8350.73,8350.73,8350.73,335000000
2010/11/26,11:14:00,8349.58,8349.58,8349.58,8349.58,265000000
2010/11/26,11:15:00,8349.11,8349.11,8349.11,8349.11,285000000
2010/11/26,11:16:00,8348.02,8348.02,8348.02,8348.02,262000000
2010/11/26,11:17:00,8348.33,8348.33,8348.33,8348.33,263000000
2010/11/26,11:18:00,8348.50,8348.50,8348.50,8348.50,249000000
2010/11/26,11:19:00,8348.20,8348.20,8348.20,8348.20,301000000
2010/11/26,11:20:00,8349.49,8349.49,8349.49,8349.49,277000000
2010/11/26,11:21:00,8347.47,8347.47,8347.47,8347.47,270000000
2010/11/26,11:22:00,8347.95,8347.95,8347.95,8347.95,321000000
2010/11/26,11:23:00,8346.58,8346.58,8346.58,8346.58,314000000
2010/11/26,11:24:00,8347.82,8347.82,8347.82,8347.82,216000000
2010/11/26,11:25:00,8345.80,8345.80,8345.80,8345.80,244000000
2010/11/26,11:26:00,8346.56,8346.56,8346.56,8346.56,339000000
2010/11/26,11:27:00,8344.92,8344.92,8344.92,8344.92,260000000
2010/11/26,11:28:00,8346.26,8346.26,8346.26,8346.26,304000000
2010/11/26,11:29:00,8345.70,8345.70,8345.70,8345.70,294000000
2010/11/26,11:30:00,8346.27,8346.27,8346.27,8346.27,331000000
2010/11/26,11:31:00,8345.64,8345.64,8345.64,8345.64,305000000
2010/11/26,11:32:00,8346.57,8346.57,8346.57,8346.57,256000000
2010/11/26,11:33:00,8346.18,8346.18,8346.18,8346.18,345000000
2010/11/26,11:34:00,8347.84,8347.84,8347.84,8347.84,354000000
2010/11/26,11:35:00,8346.52,8346.52,8346.52,8346.52,383000000
2010/11/26,11:36:00,8349.26,8349.26,8349.26,8349.26,299000000
2010/11/26,11:37:00,8349.94,8349.94,8349.94,8349.94,380000000
2010/11/26,11:38:00,8348.49,8348.49,8348.49,8348.49,392000000
2010/11/26,11:39:00,8349.22,8349.22,8349.22,8349.22,302000000
2010/11/26,11:40:00,8350.51,8350.51,8350.51,8350.51,385000000
2010/11/26,11:41:00,8351.39,8351.39,8351.39,8351.39,330000000
2010/11/26,11:42:00,8352.44,8352.44,8352.44,8352.44,425000000
2010/11/26,11:43:00,8354.15,8354.15,8354.15,8354.15,330000000
2010/11/26,11:44:00,8355.74,8355.74,8355.74,8355.74,313000000
2010/11/26,11:45:00,8355.09,8355.09,8355.09,8355.09,334000000
2010/11/26,11:46:00,8355.62,8355.62,8355.62,8355.62,331000000
2010/11/26,11:47:00,8353.54,8353.54,8353.54,8353.54,320000000
2010/11/26,11:48:00,8353.86,8353.86,8353.86,8353.86,274000000
2010/11/26,11:49:00,8354.55,8354.55,8354.55,8354.55,281000000
2010/11/26,11:50:00,8354.84,8354.84,8354.84,8354.84,277000000
2010/11/26,11:51:00,8356.75,8356.75,8356.75,8356.75,291000000
2010/11/26,11:52:00,8356.65,8356.65,8356.65,8356.65,297000000
2010/11/26,11:53:00,8357.95,8357.95,8357.95,8357.95,280000000
2010/11/26,11:54:00,8357.61,8357.61,8357.61,8357.61,250000000
2010/11/26,11:55:00,8358.23,8358.23,8358.23,8358.23,254000000
2010/11/26,11:56:00,8357.72,8357.72,8357.72,8357.72,232000000
2010/11/26,11:57:00,8359.60,8359.60,8359.60,8359.60,304000000
2010/11/26,11:58:00,8360.99,8360.99,8360.99,8360.99,364000000
2010/11/26,11:59:00,8360.50,8360.50,8360.50,8360.50,352000000
2010/11/26,12:00:00,8360.51,8360.51,8360.51,8360.51,302000000
2010/11/26,12:01:00,8358.54,8358.54,8358.54,8358.54,296000000
2010/11/26,12:02:00,8356.69,8356.69,8356.69,8356.69,287000000
2010/11/26,12:03:00,8358.54,8358.54,8358.54,8358.54,253000000
2010/11/26,12:04:00,8354.62,8354.62,8354.62,8354.62,315000000
2010/11/26,12:05:00,8356.96,8356.96,8356.96,8356.96,223000000
2010/11/26,12:06:00,8356.16,8356.16,8356.16,8356.16,244000000
2010/11/26,12:07:00,8356.72,8356.72,8356.72,8356.72,252000000
2010/11/26,12:08:00,8353.80,8353.80,8353.80,8353.80,269000000
2010/11/26,12:09:00,8354.53,8354.53,8354.53,8354.53,247000000
2010/11/26,12:10:00,8353.43,8353.43,8353.43,8353.43,263000000
2010/11/26,12:11:00,8352.93,8352.93,8352.93,8352.93,262000000
2010/11/26,12:12:00,8351.57,8351.57,8351.57,8351.57,256000000
2010/11/26,12:13:00,8351.50,8351.50,8351.50,8351.50,241000000
2010/11/26,12:14:00,8350.26,8350.26,8350.26,8350.26,262000000
2010/11/26,12:15:00,8350.75,8350.75,8350.75,8350.75,288000000
2010/11/26,12:16:00,8352.57,8352.57,8352.57,8352.57,232000000
2010/11/26,12:17:00,8348.42,8348.42,8348.42,8348.42,241000000
2010/11/26,12:18:00,8347.74,8347.74,8347.74,8347.74,226000000
2010/11/26,12:19:00,8350.15,8350.15,8350.15,8350.15,258000000
2010/11/26,12:20:00,8349.05,8349.05,8349.05,8349.05,228000000
2010/11/26,12:21:00,8349.68,8349.68,8349.68,8349.68,266000000
2010/11/26,12:22:00,8348.78,8348.78,8348.78,8348.78,253000000
2010/11/26,12:23:00,8347.82,8347.82,8347.82,8347.82,229000000
2010/11/26,12:24:00,8348.46,8348.46,8348.46,8348.46,230000000
2010/11/26,12:25:00,8345.41,8345.41,8345.41,8345.41,276000000
2010/11/26,12:26:00,8346.09,8346.09,8346.09,8346.09,228000000
2010/11/26,12:27:00,8344.88,8344.88,8344.88,8344.88,432000000
2010/11/26,12:28:00,8343.49,8343.49,8343.49,8343.49,310000000
2010/11/26,12:29:00,8343.80,8343.80,8343.80,8343.80,327000000
2010/11/26,12:30:00,8342.44,8342.44,8342.44,8342.44,292000000
2010/11/26,12:31:00,8341.63,8341.63,8341.63,8341.63,290000000
2010/11/26,12:32:00,8342.25,8342.25,8342.25,8342.25,259000000
2010/11/26,12:33:00,8341.83,8341.83,8341.83,8341.83,300000000
2010/11/26,12:34:00,8343.65,8343.65,8343.65,8343.65,310000000
2010/11/26,12:35:00,8339.50,8339.50,8339.50,8339.50,222000000
2010/11/26,12:36:00,8340.87,8340.87,8340.87,8340.87,304000000
2010/11/26,12:37:00,8340.19,8340.19,8340.19,8340.19,354000000
2010/11/26,12:38:00,8336.95,8336.95,8336.95,8336.95,344000000
2010/11/26,12:39:00,8336.19,8336.19,8336.19,8336.19,324000000
2010/11/26,12:40:00,8336.17,8336.17,8336.17,8336.17,332000000
2010/11/26,12:41:00,8338.47,8338.47,8338.47,8338.47,360000000
2010/11/26,12:42:00,8334.51,8334.51,8334.51,8334.51,401000000
2010/11/26,12:43:00,8334.65,8334.65,8334.65,8334.65,305000000
2010/11/26,12:44:00,8332.26,8332.26,8332.26,8332.26,306000000
2010/11/26,12:45:00,8332.85,8332.85,8332.85,8332.85,301000000
2010/11/26,12:46:00,8331.32,8331.32,8331.32,8331.32,348000000
2010/11/26,12:47:00,8329.79,8329.79,8329.79,8329.79,378000000
2010/11/26,12:48:00,8329.12,8329.12,8329.12,8329.12,385000000
2010/11/26,12:49:00,8330.06,8330.06,8330.06,8330.06,398000000
2010/11/26,12:50:00,8328.07,8328.07,8328.07,8328.07,391000000
2010/11/26,12:51:00,8328.48,8328.48,8328.48,8328.48,370000000
2010/11/26,12:52:00,8327.96,8327.96,8327.96,8327.96,371000000
2010/11/26,12:53:00,8327.50,8327.50,8327.50,8327.50,375000000
2010/11/26,12:54:00,8328.07,8328.07,8328.07,8328.07,395000000
2010/11/26,12:55:00,8327.55,8327.55,8327.55,8327.55,308000000
2010/11/26,12:56:00,8328.33,8328.33,8328.33,8328.33,577000000
2010/11/26,12:57:00,8328.00,8328.00,8328.00,8328.00,370000000
2010/11/26,12:58:00,8328.12,8328.12,8328.12,8328.12,257000000
2010/11/26,12:59:00,8327.65,8327.65,8327.65,8327.65,288000000
2010/11/26,13:00:00,8326.64,8326.64,8326.64,8326.64,392000000
2010/11/26,13:01:00,8324.46,8324.46,8324.46,8324.46,367000000
2010/11/26,13:02:00,8322.25,8322.25,8322.25,8322.25,385000000
2010/11/26,13:03:00,8320.79,8320.79,8320.79,8320.79,542000000
2010/11/26,13:04:00,8321.49,8321.49,8321.49,8321.49,630000000
2010/11/26,13:05:00,8315.81,8315.81,8315.81,8315.81,569000000
2010/11/26,13:06:00,8315.73,8315.73,8315.73,8315.73,551000000
2010/11/26,13:07:00,8316.02,8316.02,8316.02,8316.02,646000000
2010/11/26,13:08:00,8313.90,8313.90,8313.90,8313.90,486000000
2010/11/26,13:09:00,8317.40,8317.40,8317.40,8317.40,574000000
2010/11/26,13:10:00,8314.10,8314.10,8314.10,8314.10,474000000
2010/11/26,13:11:00,8316.05,8316.05,8316.05,8316.05,503000000
2010/11/26,13:12:00,8315.08,8315.08,8315.08,8315.08,441000000
2010/11/26,13:13:00,8317.11,8317.11,8317.11,8317.11,420000000
2010/11/26,13:14:00,8317.70,8317.70,8317.70,8317.70,421000000
2010/11/26,13:15:00,8321.87,8321.87,8321.87,8321.87,411000000
2010/11/26,13:16:00,8321.33,8321.33,8321.33,8321.33,433000000
2010/11/26,13:17:00,8320.75,8320.75,8320.75,8320.75,426000000
2010/11/26,13:18:00,8320.18,8320.18,8320.18,8320.18,472000000
2010/11/26,13:19:00,8321.48,8321.48,8321.48,8321.48,480000000
2010/11/26,13:20:00,8320.84,8320.84,8320.84,8320.84,491000000
2010/11/26,13:21:00,8319.84,8319.84,8319.84,8319.84,716000000
2010/11/26,13:22:00,8318.44,8318.44,8318.44,8318.44,608000000
2010/11/26,13:23:00,8317.66,8317.66,8317.66,8317.66,676000000
2010/11/26,13:24:00,8315.01,8315.01,8315.01,8315.01,757000000
2010/11/26,13:25:00,8312.85,8312.85,8312.85,8312.85,779000000
2010/11/26,13:26:00,8312.85,8312.85,8312.85,8312.85,0
2010/11/26,13:27:00,8312.85,8312.85,8312.85,8312.85,0
2010/11/26,13:28:00,8312.85,8312.85,8312.85,8312.85,0
2010/11/26,13:29:00,8312.85,8312.85,8312.85,8312.85,0
2010/11/26,13:30:00,8312.15,8312.15,8312.15,8312.15,1675032576
2010/11/29,09:01:00,8399.77,8399.77,8399.77,8399.77,3871000064
2010/11/29,09:02:00,8401.42,8401.42,8401.42,8401.42,1171000064
2010/11/29,09:03:00,8397.65,8397.65,8397.65,8397.65,1136999936
2010/11/29,09:04:00,8396.12,8396.12,8396.12,8396.12,1136999936
2010/11/29,09:05:00,8392.21,8392.21,8392.21,8392.21,959000000
2010/11/29,09:06:00,8391.11,8391.11,8391.11,8391.11,998000000
2010/11/29,09:07:00,8397.71,8397.71,8397.71,8397.71,890000000
2010/11/29,09:08:00,8395.02,8395.02,8395.02,8395.02,782000000
2010/11/29,09:09:00,8396.79,8396.79,8396.79,8396.79,747000000
2010/11/29,09:10:00,8398.88,8398.88,8398.88,8398.88,777000000
2010/11/29,09:11:00,8397.61,8397.61,8397.61,8397.61,742000000
2010/11/29,09:12:00,8394.66,8394.66,8394.66,8394.66,759000000
2010/11/29,09:13:00,8391.92,8391.92,8391.92,8391.92,728000000
2010/11/29,09:14:00,8390.69,8390.69,8390.69,8390.69,769000000
2010/11/29,09:15:00,8383.88,8383.88,8383.88,8383.88,717000000
2010/11/29,09:16:00,8384.87,8384.87,8384.87,8384.87,689000000
2010/11/29,09:17:00,8381.37,8381.37,8381.37,8381.37,658000000
2010/11/29,09:18:00,8380.42,8380.42,8380.42,8380.42,667000000
2010/11/29,09:19:00,8375.89,8375.89,8375.89,8375.89,520000000
2010/11/29,09:20:00,8371.88,8371.88,8371.88,8371.88,552000000
2010/11/29,09:21:00,8374.08,8374.08,8374.08,8374.08,622000000
2010/11/29,09:22:00,8374.50,8374.50,8374.50,8374.50,825000000
2010/11/29,09:23:00,8377.93,8377.93,8377.93,8377.93,703000000
2010/11/29,09:24:00,8377.65,8377.65,8377.65,8377.65,558000000
2010/11/29,09:25:00,8379.84,8379.84,8379.84,8379.84,568000000
2010/11/29,09:26:00,8383.16,8383.16,8383.16,8383.16,511000000
2010/11/29,09:27:00,8383.19,8383.19,8383.19,8383.19,495000000
2010/11/29,09:28:00,8382.27,8382.27,8382.27,8382.27,561000000
2010/11/29,09:29:00,8381.94,8381.94,8381.94,8381.94,569000000
2010/11/29,09:30:00,8380.41,8380.41,8380.41,8380.41,676000000
2010/11/29,09:31:00,8378.22,8378.22,8378.22,8378.22,591000000
2010/11/29,09:32:00,8380.48,8380.48,8380.48,8380.48,538000000
2010/11/29,09:33:00,8358.69,8358.69,8358.69,8358.69,1332999936
2010/11/29,09:34:00,8351.65,8351.65,8351.65,8351.65,878000000
2010/11/29,09:35:00,8346.17,8346.17,8346.17,8346.17,778000000
2010/11/29,09:36:00,8344.48,8344.48,8344.48,8344.48,623000000
2010/11/29,09:37:00,8348.17,8348.17,8348.17,8348.17,512000000
2010/11/29,09:38:00,8345.49,8345.49,8345.49,8345.49,466000000
2010/11/29,09:39:00,8347.27,8347.27,8347.27,8347.27,420000000
2010/11/29,09:40:00,8345.61,8345.61,8345.61,8345.61,376000000
2010/11/29,09:41:00,8344.23,8344.23,8344.23,8344.23,448000000
2010/11/29,09:42:00,8343.16,8343.16,8343.16,8343.16,420000000
2010/11/29,09:43:00,8336.64,8336.64,8336.64,8336.64,670000000
2010/11/29,09:44:00,8331.99,8331.99,8331.99,8331.99,433000000
2010/11/29,09:45:00,8333.67,8333.67,8333.67,8333.67,364000000
2010/11/29,09:46:00,8333.05,8333.05,8333.05,8333.05,439000000
2010/11/29,09:47:00,8332.32,8332.32,8332.32,8332.32,339000000
2010/11/29,09:48:00,8331.51,8331.51,8331.51,8331.51,303000000
2010/11/29,09:49:00,8335.04,8335.04,8335.04,8335.04,306000000
2010/11/29,09:50:00,8335.29,8335.29,8335.29,8335.29,332000000
2010/11/29,09:51:00,8337.70,8337.70,8337.70,8337.70,276000000
2010/11/29,09:52:00,8338.78,8338.78,8338.78,8338.78,276000000
2010/11/29,09:53:00,8340.93,8340.93,8340.93,8340.93,314000000
2010/11/29,09:54:00,8344.54,8344.54,8344.54,8344.54,360000000
2010/11/29,09:55:00,8345.03,8345.03,8345.03,8345.03,354000000
2010/11/29,09:56:00,8345.00,8345.00,8345.00,8345.00,366000000
2010/11/29,09:57:00,8347.76,8347.76,8347.76,8347.76,490000000
2010/11/29,09:58:00,8348.00,8348.00,8348.00,8348.00,430000000
2010/11/29,09:59:00,8349.77,8349.77,8349.77,8349.77,360000000
2010/11/29,10:00:00,8350.42,8350.42,8350.42,8350.42,306000000
2010/11/29,10:01:00,8350.44,8350.44,8350.44,8350.44,244000000
2010/11/29,10:02:00,8352.02,8352.02,8352.02,8352.02,272000000
2010/11/29,10:03:00,8355.33,8355.33,8355.33,8355.33,262000000
2010/11/29,10:04:00,8352.85,8352.85,8352.85,8352.85,281000000
2010/11/29,10:05:00,8353.30,8353.30,8353.30,8353.30,261000000
2010/11/29,10:06:00,8352.88,8352.88,8352.88,8352.88,294000000
2010/11/29,10:07:00,8356.20,8356.20,8356.20,8356.20,275000000
2010/11/29,10:08:00,8356.73,8356.73,8356.73,8356.73,285000000
2010/11/29,10:09:00,8356.52,8356.52,8356.52,8356.52,346000000
2010/11/29,10:10:00,8356.19,8356.19,8356.19,8356.19,239000000
2010/11/29,10:11:00,8354.47,8354.47,8354.47,8354.47,336000000
2010/11/29,10:12:00,8354.49,8354.49,8354.49,8354.49,350000000
2010/11/29,10:13:00,8352.41,8352.41,8352.41,8352.41,304000000
2010/11/29,10:14:00,8354.80,8354.80,8354.80,8354.80,320000000
2010/11/29,10:15:00,8353.75,8353.75,8353.75,8353.75,305000000
2010/11/29,10:16:00,8354.95,8354.95,8354.95,8354.95,255000000
2010/11/29,10:17:00,8353.54,8353.54,8353.54,8353.54,280000000
2010/11/29,10:18:00,8352.46,8352.46,8352.46,8352.46,230000000
2010/11/29,10:19:00,8350.85,8350.85,8350.85,8350.85,282000000
2010/11/29,10:20:00,8350.96,8350.96,8350.96,8350.96,311000000
2010/11/29,10:21:00,8349.99,8349.99,8349.99,8349.99,303000000
2010/11/29,10:22:00,8349.99,8349.99,8349.99,8349.99,240000000
2010/11/29,10:23:00,8349.57,8349.57,8349.57,8349.57,247000000
2010/11/29,10:24:00,8349.36,8349.36,8349.36,8349.36,193000000
2010/11/29,10:25:00,8350.07,8350.07,8350.07,8350.07,198000000
2010/11/29,10:26:00,8350.67,8350.67,8350.67,8350.67,202000000
2010/11/29,10:27:00,8349.61,8349.61,8349.61,8349.61,209000000
2010/11/29,10:28:00,8351.96,8351.96,8351.96,8351.96,319000000
2010/11/29,10:29:00,8350.89,8350.89,8350.89,8350.89,448000000
2010/11/29,10:30:00,8352.38,8352.38,8352.38,8352.38,276000000
2010/11/29,10:31:00,8350.94,8350.94,8350.94,8350.94,275000000
2010/11/29,10:32:00,8353.57,8353.57,8353.57,8353.57,235000000
2010/11/29,10:33:00,8356.47,8356.47,8356.47,8356.47,291000000
2010/11/29,10:34:00,8356.64,8356.64,8356.64,8356.64,308000000
2010/11/29,10:35:00,8364.23,8364.23,8364.23,8364.23,381000000
2010/11/29,10:36:00,8363.64,8363.64,8363.64,8363.64,316000000
2010/11/29,10:37:00,8367.92,8367.92,8367.92,8367.92,465000000
2010/11/29,10:38:00,8368.90,8368.90,8368.90,8368.90,398000000
2010/11/29,10:39:00,8372.06,8372.06,8372.06,8372.06,411000000
2010/11/29,10:40:00,8372.07,8372.07,8372.07,8372.07,432000000
2010/11/29,10:41:00,8370.30,8370.30,8370.30,8370.30,342000000
2010/11/29,10:42:00,8370.81,8370.81,8370.81,8370.81,310000000
2010/11/29,10:43:00,8369.28,8369.28,8369.28,8369.28,305000000
2010/11/29,10:44:00,8368.14,8368.14,8368.14,8368.14,310000000
2010/11/29,10:45:00,8370.85,8370.85,8370.85,8370.85,288000000
2010/11/29,10:46:00,8369.31,8369.31,8369.31,8369.31,244000000
2010/11/29,10:47:00,8369.11,8369.11,8369.11,8369.11,260000000
2010/11/29,10:48:00,8367.91,8367.91,8367.91,8367.91,236000000
2010/11/29,10:49:00,8365.07,8365.07,8365.07,8365.07,216000000
2010/11/29,10:50:00,8367.73,8367.73,8367.73,8367.73,267000000
2010/11/29,10:51:00,8368.50,8368.50,8368.50,8368.50,310000000
2010/11/29,10:52:00,8370.80,8370.80,8370.80,8370.80,257000000
2010/11/29,10:53:00,8372.09,8372.09,8372.09,8372.09,334000000
2010/11/29,10:54:00,8375.39,8375.39,8375.39,8375.39,294000000
2010/11/29,10:55:00,8379.38,8379.38,8379.38,8379.38,276000000
2010/11/29,10:56:00,8376.77,8376.77,8376.77,8376.77,447000000
2010/11/29,10:57:00,8377.94,8377.94,8377.94,8377.94,400000000
2010/11/29,10:58:00,8377.23,8377.23,8377.23,8377.23,286000000
2010/11/29,10:59:00,8376.52,8376.52,8376.52,8376.52,300000000
2010/11/29,11:00:00,8376.83,8376.83,8376.83,8376.83,432000000
2010/11/29,11:01:00,8375.57,8375.57,8375.57,8375.57,429000000
2010/11/29,11:02:00,8376.53,8376.53,8376.53,8376.53,425000000
2010/11/29,11:03:00,8377.48,8377.48,8377.48,8377.48,366000000
2010/11/29,11:04:00,8374.83,8374.83,8374.83,8374.83,296000000
2010/11/29,11:05:00,8372.46,8372.46,8372.46,8372.46,384000000
2010/11/29,11:06:00,8371.28,8371.28,8371.28,8371.28,293000000
2010/11/29,11:07:00,8369.89,8369.89,8369.89,8369.89,281000000
2010/11/29,11:08:00,8370.39,8370.39,8370.39,8370.39,235000000
2010/11/29,11:09:00,8371.26,8371.26,8371.26,8371.26,224000000
2010/11/29,11:10:00,8371.11,8371.11,8371.11,8371.11,318000000
2010/11/29,11:11:00,8372.73,8372.73,8372.73,8372.73,253000000
2010/11/29,11:12:00,8373.44,8373.44,8373.44,8373.44,238000000
2010/11/29,11:13:00,8373.17,8373.17,8373.17,8373.17,280000000
2010/11/29,11:14:00,8373.39,8373.39,8373.39,8373.39,305000000
2010/11/29,11:15:00,8374.87,8374.87,8374.87,8374.87,332000000
2010/11/29,11:16:00,8374.42,8374.42,8374.42,8374.42,367000000
2010/11/29,11:17:00,8375.27,8375.27,8375.27,8375.27,447000000
2010/11/29,11:18:00,8374.10,8374.10,8374.10,8374.10,423000000
2010/11/29,11:19:00,8374.00,8374.00,8374.00,8374.00,397000000
2010/11/29,11:20:00,8374.31,8374.31,8374.31,8374.31,368000000
2010/11/29,11:21:00,8372.91,8372.91,8372.91,8372.91,357000000
2010/11/29,11:22:00,8373.89,8373.89,8373.89,8373.89,377000000
2010/11/29,11:23:00,8374.15,8374.15,8374.15,8374.15,417000000
2010/11/29,11:24:00,8375.71,8375.71,8375.71,8375.71,403000000
2010/11/29,11:25:00,8376.28,8376.28,8376.28,8376.28,423000000
2010/11/29,11:26:00,8375.93,8375.93,8375.93,8375.93,338000000
2010/11/29,11:27:00,8373.17,8373.17,8373.17,8373.17,254000000
2010/11/29,11:28:00,8374.18,8374.18,8374.18,8374.18,295000000
2010/11/29,11:29:00,8374.00,8374.00,8374.00,8374.00,321000000
2010/11/29,11:30:00,8372.87,8372.87,8372.87,8372.87,274000000
2010/11/29,11:31:00,8371.14,8371.14,8371.14,8371.14,312000000
2010/11/29,11:32:00,8372.39,8372.39,8372.39,8372.39,263000000
2010/11/29,11:33:00,8371.41,8371.41,8371.41,8371.41,289000000
2010/11/29,11:34:00,8369.32,8369.32,8369.32,8369.32,274000000
2010/11/29,11:35:00,8369.92,8369.92,8369.92,8369.92,234000000
2010/11/29,11:36:00,8371.87,8371.87,8371.87,8371.87,225000000
2010/11/29,11:37:00,8367.40,8367.40,8367.40,8367.40,264000000
2010/11/29,11:38:00,8369.79,8369.79,8369.79,8369.79,335000000
2010/11/29,11:39:00,8369.83,8369.83,8369.83,8369.83,290000000
2010/11/29,11:40:00,8370.01,8370.01,8370.01,8370.01,305000000
2010/11/29,11:41:00,8370.83,8370.83,8370.83,8370.83,327000000
2010/11/29,11:42:00,8372.32,8372.32,8372.32,8372.32,308000000
2010/11/29,11:43:00,8370.85,8370.85,8370.85,8370.85,269000000
2010/11/29,11:44:00,8373.90,8373.90,8373.90,8373.90,270000000
2010/11/29,11:45:00,8375.38,8375.38,8375.38,8375.38,311000000
2010/11/29,11:46:00,8374.18,8374.18,8374.18,8374.18,400000000
2010/11/29,11:47:00,8377.20,8377.20,8377.20,8377.20,323000000
2010/11/29,11:48:00,8380.68,8380.68,8380.68,8380.68,331000000
2010/11/29,11:49:00,8380.21,8380.21,8380.21,8380.21,296000000
2010/11/29,11:50:00,8382.08,8382.08,8382.08,8382.08,250000000
2010/11/29,11:51:00,8382.47,8382.47,8382.47,8382.47,323000000
2010/11/29,11:52:00,8384.17,8384.17,8384.17,8384.17,349000000
2010/11/29,11:53:00,8383.57,8383.57,8383.57,8383.57,308000000
2010/11/29,11:54:00,8383.06,8383.06,8383.06,8383.06,287000000
2010/11/29,11:55:00,8382.11,8382.11,8382.11,8382.11,247000000
2010/11/29,11:56:00,8379.74,8379.74,8379.74,8379.74,333000000
2010/11/29,11:57:00,8379.64,8379.64,8379.64,8379.64,244000000
2010/11/29,11:58:00,8378.49,8378.49,8378.49,8378.49,249000000
2010/11/29,11:59:00,8378.99,8378.99,8378.99,8378.99,214000000
2010/11/29,12:00:00,8379.97,8379.97,8379.97,8379.97,265000000
2010/11/29,12:01:00,8382.30,8382.30,8382.30,8382.30,286000000
2010/11/29,12:02:00,8381.31,8381.31,8381.31,8381.31,209000000
2010/11/29,12:03:00,8381.88,8381.88,8381.88,8381.88,245000000
2010/11/29,12:04:00,8378.78,8378.78,8378.78,8378.78,354000000
2010/11/29,12:05:00,8381.31,8381.31,8381.31,8381.31,282000000
2010/11/29,12:06:00,8380.05,8380.05,8380.05,8380.05,212000000
2010/11/29,12:07:00,8381.22,8381.22,8381.22,8381.22,195000000
2010/11/29,12:08:00,8380.17,8380.17,8380.17,8380.17,184000000
2010/11/29,12:09:00,8376.16,8376.16,8376.16,8376.16,243000000
2010/11/29,12:10:00,8378.82,8378.82,8378.82,8378.82,212000000
2010/11/29,12:11:00,8378.10,8378.10,8378.10,8378.10,187000000
2010/11/29,12:12:00,8377.90,8377.90,8377.90,8377.90,172000000
2010/11/29,12:13:00,8379.45,8379.45,8379.45,8379.45,212000000
2010/11/29,12:14:00,8377.65,8377.65,8377.65,8377.65,238000000
2010/11/29,12:15:00,8379.86,8379.86,8379.86,8379.86,245000000
2010/11/29,12:16:00,8377.98,8377.98,8377.98,8377.98,228000000
2010/11/29,12:17:00,8378.69,8378.69,8378.69,8378.69,227000000
2010/11/29,12:18:00,8378.29,8378.29,8378.29,8378.29,256000000
2010/11/29,12:19:00,8377.64,8377.64,8377.64,8377.64,217000000
2010/11/29,12:20:00,8377.38,8377.38,8377.38,8377.38,205000000
2010/11/29,12:21:00,8378.13,8378.13,8378.13,8378.13,243000000
2010/11/29,12:22:00,8376.91,8376.91,8376.91,8376.91,202000000
2010/11/29,12:23:00,8376.38,8376.38,8376.38,8376.38,253000000
2010/11/29,12:24:00,8375.88,8375.88,8375.88,8375.88,211000000
2010/11/29,12:25:00,8377.05,8377.05,8377.05,8377.05,231000000
2010/11/29,12:26:00,8374.43,8374.43,8374.43,8374.43,240000000
2010/11/29,12:27:00,8375.43,8375.43,8375.43,8375.43,218000000
2010/11/29,12:28:00,8375.46,8375.46,8375.46,8375.46,208000000
2010/11/29,12:29:00,8377.68,8377.68,8377.68,8377.68,254000000
2010/11/29,12:30:00,8377.24,8377.24,8377.24,8377.24,215000000
2010/11/29,12:31:00,8374.48,8374.48,8374.48,8374.48,229000000
2010/11/29,12:32:00,8372.70,8372.70,8372.70,8372.70,235000000
2010/11/29,12:33:00,8371.85,8371.85,8371.85,8371.85,232000000
2010/11/29,12:34:00,8370.21,8370.21,8370.21,8370.21,440000000
2010/11/29,12:35:00,8368.42,8368.42,8368.42,8368.42,308000000
2010/11/29,12:36:00,8369.56,8369.56,8369.56,8369.56,312000000
2010/11/29,12:37:00,8368.37,8368.37,8368.37,8368.37,507000000
2010/11/29,12:38:00,8366.84,8366.84,8366.84,8366.84,250000000
2010/11/29,12:39:00,8368.05,8368.05,8368.05,8368.05,241000000
2010/11/29,12:40:00,8367.04,8367.04,8367.04,8367.04,249000000
2010/11/29,12:41:00,8367.41,8367.41,8367.41,8367.41,232000000
2010/11/29,12:42:00,8368.05,8368.05,8368.05,8368.05,187000000
2010/11/29,12:43:00,8369.18,8369.18,8369.18,8369.18,183000000
2010/11/29,12:44:00,8367.42,8367.42,8367.42,8367.42,252000000
2010/11/29,12:45:00,8366.98,8366.98,8366.98,8366.98,185000000
2010/11/29,12:46:00,8367.99,8367.99,8367.99,8367.99,241000000
2010/11/29,12:47:00,8365.61,8365.61,8365.61,8365.61,340000000
2010/11/29,12:48:00,8366.69,8366.69,8366.69,8366.69,252000000
2010/11/29,12:49:00,8366.71,8366.71,8366.71,8366.71,215000000
2010/11/29,12:50:00,8366.79,8366.79,8366.79,8366.79,200000000
2010/11/29,12:51:00,8368.52,8368.52,8368.52,8368.52,218000000
2010/11/29,12:52:00,8369.01,8369.01,8369.01,8369.01,250000000
2010/11/29,12:53:00,8369.70,8369.70,8369.70,8369.70,245000000
2010/11/29,12:54:00,8370.17,8370.17,8370.17,8370.17,239000000
2010/11/29,12:55:00,8370.82,8370.82,8370.82,8370.82,294000000
2010/11/29,12:56:00,8372.00,8372.00,8372.00,8372.00,244000000
2010/11/29,12:57:00,8370.51,8370.51,8370.51,8370.51,245000000
2010/11/29,12:58:00,8370.67,8370.67,8370.67,8370.67,238000000
2010/11/29,12:59:00,8372.43,8372.43,8372.43,8372.43,256000000
2010/11/29,13:00:00,8371.70,8371.70,8371.70,8371.70,390000000
2010/11/29,13:01:00,8375.46,8375.46,8375.46,8375.46,511000000
2010/11/29,13:02:00,8373.50,8373.50,8373.50,8373.50,377000000
2010/11/29,13:03:00,8370.24,8370.24,8370.24,8370.24,491000000
2010/11/29,13:04:00,8366.27,8366.27,8366.27,8366.27,391000000
2010/11/29,13:05:00,8360.51,8360.51,8360.51,8360.51,400000000
2010/11/29,13:06:00,8356.25,8356.25,8356.25,8356.25,564000000
2010/11/29,13:07:00,8354.94,8354.94,8354.94,8354.94,652000000
2010/11/29,13:08:00,8350.34,8350.34,8350.34,8350.34,523000000
2010/11/29,13:09:00,8349.41,8349.41,8349.41,8349.41,539000000
2010/11/29,13:10:00,8350.07,8350.07,8350.07,8350.07,601000000
2010/11/29,13:11:00,8350.19,8350.19,8350.19,8350.19,503000000
2010/11/29,13:12:00,8346.32,8346.32,8346.32,8346.32,521000000
2010/11/29,13:13:00,8347.90,8347.90,8347.90,8347.90,488000000
2010/11/29,13:14:00,8349.17,8349.17,8349.17,8349.17,454000000
2010/11/29,13:15:00,8346.83,8346.83,8346.83,8346.83,507000000
2010/11/29,13:16:00,8344.24,8344.24,8344.24,8344.24,554000000
2010/11/29,13:17:00,8346.02,8346.02,8346.02,8346.02,508000000
2010/11/29,13:18:00,8347.24,8347.24,8347.24,8347.24,487000000
2010/11/29,13:19:00,8348.26,8348.26,8348.26,8348.26,502000000
2010/11/29,13:20:00,8349.45,8349.45,8349.45,8349.45,547000000
2010/11/29,13:21:00,8348.93,8348.93,8348.93,8348.93,498000000
2010/11/29,13:22:00,8349.83,8349.83,8349.83,8349.83,575000000
2010/11/29,13:23:00,8348.17,8348.17,8348.17,8348.17,614000000
2010/11/29,13:24:00,8353.05,8353.05,8353.05,8353.05,724000000
2010/11/29,13:25:00,8359.10,8359.10,8359.10,8359.10,580000000
2010/11/29,13:26:00,8359.11,8359.11,8359.11,8359.11,0
2010/11/29,13:27:00,8359.11,8359.11,8359.11,8359.11,0
2010/11/29,13:28:00,8359.11,8359.11,8359.11,8359.11,0
2010/11/29,13:29:00,8359.11,8359.11,8359.11,8359.11,0
2010/11/29,13:30:00,8367.17,8367.17,8367.17,8367.17,1110032896
2010/11/30,09:01:00,8384.64,8384.64,8384.64,8384.64,2496000000
2010/11/30,09:02:00,8379.35,8379.35,8379.35,8379.35,892000000
2010/11/30,09:03:00,8372.51,8372.51,8372.51,8372.51,895000000
2010/11/30,09:04:00,8367.21,8367.21,8367.21,8367.21,890000000
2010/11/30,09:05:00,8363.97,8363.97,8363.97,8363.97,646000000
2010/11/30,09:06:00,8366.81,8366.81,8366.81,8366.81,738000000
2010/11/30,09:07:00,8365.09,8365.09,8365.09,8365.09,674000000
2010/11/30,09:08:00,8370.73,8370.73,8370.73,8370.73,672000000
2010/11/30,09:09:00,8373.48,8373.48,8373.48,8373.48,685000000
2010/11/30,09:10:00,8376.76,8376.76,8376.76,8376.76,781000000
2010/11/30,09:11:00,8383.36,8383.36,8383.36,8383.36,863000000
2010/11/30,09:12:00,8385.83,8385.83,8385.83,8385.83,923000000
2010/11/30,09:13:00,8385.57,8385.57,8385.57,8385.57,866000000
2010/11/30,09:14:00,8386.21,8386.21,8386.21,8386.21,781000000
2010/11/30,09:15:00,8387.78,8387.78,8387.78,8387.78,697000000
2010/11/30,09:16:00,8389.73,8389.73,8389.73,8389.73,658000000
2010/11/30,09:17:00,8388.29,8388.29,8388.29,8388.29,578000000
2010/11/30,09:18:00,8388.39,8388.39,8388.39,8388.39,659000000
2010/11/30,09:19:00,8390.36,8390.36,8390.36,8390.36,664000000
2010/11/30,09:20:00,8390.90,8390.90,8390.90,8390.90,709000000
2010/11/30,09:21:00,8391.17,8391.17,8391.17,8391.17,710000000
2010/11/30,09:22:00,8395.04,8395.04,8395.04,8395.04,767000000
2010/11/30,09:23:00,8396.50,8396.50,8396.50,8396.50,701000000
2010/11/30,09:24:00,8398.04,8398.04,8398.04,8398.04,752000000
2010/11/30,09:25:00,8399.36,8399.36,8399.36,8399.36,635000000
2010/11/30,09:26:00,8402.21,8402.21,8402.21,8402.21,631000000
2010/11/30,09:27:00,8402.92,8402.92,8402.92,8402.92,676000000
2010/11/30,09:28:00,8405.21,8405.21,8405.21,8405.21,708000000
2010/11/30,09:29:00,8405.14,8405.14,8405.14,8405.14,633000000
2010/11/30,09:30:00,8404.72,8404.72,8404.72,8404.72,658000000
2010/11/30,09:31:00,8406.92,8406.92,8406.92,8406.92,751000000
2010/11/30,09:32:00,8404.76,8404.76,8404.76,8404.76,654000000
2010/11/30,09:33:00,8405.25,8405.25,8405.25,8405.25,707000000
2010/11/30,09:34:00,8406.74,8406.74,8406.74,8406.74,635000000
2010/11/30,09:35:00,8403.92,8403.92,8403.92,8403.92,564000000
2010/11/30,09:36:00,8403.15,8403.15,8403.15,8403.15,546000000
2010/11/30,09:37:00,8403.57,8403.57,8403.57,8403.57,632000000
2010/11/30,09:38:00,8404.09,8404.09,8404.09,8404.09,552000000
2010/11/30,09:39:00,8405.95,8405.95,8405.95,8405.95,450000000
2010/11/30,09:40:00,8405.87,8405.87,8405.87,8405.87,639000000
2010/11/30,09:41:00,8406.32,8406.32,8406.32,8406.32,445000000
2010/11/30,09:42:00,8407.88,8407.88,8407.88,8407.88,471000000
2010/11/30,09:43:00,8407.72,8407.72,8407.72,8407.72,487000000
2010/11/30,09:44:00,8408.14,8408.14,8408.14,8408.14,545000000
2010/11/30,09:45:00,8410.33,8410.33,8410.33,8410.33,509000000
2010/11/30,09:46:00,8409.87,8409.87,8409.87,8409.87,510000000
2010/11/30,09:47:00,8411.64,8411.64,8411.64,8411.64,468000000
2010/11/30,09:48:00,8411.81,8411.81,8411.81,8411.81,573000000
2010/11/30,09:49:00,8413.33,8413.33,8413.33,8413.33,517000000
2010/11/30,09:50:00,8415.99,8415.99,8415.99,8415.99,517000000
2010/11/30,09:51:00,8416.23,8416.23,8416.23,8416.23,597000000
2010/11/30,09:52:00,8419.76,8419.76,8419.76,8419.76,571000000
2010/11/30,09:53:00,8419.00,8419.00,8419.00,8419.00,616000000
2010/11/30,09:54:00,8421.42,8421.42,8421.42,8421.42,626000000
2010/11/30,09:55:00,8418.36,8418.36,8418.36,8418.36,663000000
2010/11/30,09:56:00,8420.87,8420.87,8420.87,8420.87,576000000
2010/11/30,09:57:00,8421.14,8421.14,8421.14,8421.14,595000000
2010/11/30,09:58:00,8423.19,8423.19,8423.19,8423.19,544000000
2010/11/30,09:59:00,8421.55,8421.55,8421.55,8421.55,627000000
2010/11/30,10:00:00,8423.42,8423.42,8423.42,8423.42,585000000
2010/11/30,10:01:00,8424.79,8424.79,8424.79,8424.79,639000000
2010/11/30,10:02:00,8426.83,8426.83,8426.83,8426.83,608000000
2010/11/30,10:03:00,8427.40,8427.40,8427.40,8427.40,600000000
2010/11/30,10:04:00,8428.29,8428.29,8428.29,8428.29,721000000
2010/11/30,10:05:00,8426.69,8426.69,8426.69,8426.69,566000000
2010/11/30,10:06:00,8425.99,8425.99,8425.99,8425.99,517000000
2010/11/30,10:07:00,8426.95,8426.95,8426.95,8426.95,615000000
2010/11/30,10:08:00,8427.85,8427.85,8427.85,8427.85,614000000
2010/11/30,10:09:00,8429.38,8429.38,8429.38,8429.38,534000000
2010/11/30,10:10:00,8432.99,8432.99,8432.99,8432.99,572000000
2010/11/30,10:11:00,8433.04,8433.04,8433.04,8433.04,498000000
2010/11/30,10:12:00,8433.97,8433.97,8433.97,8433.97,512000000
2010/11/30,10:13:00,8435.45,8435.45,8435.45,8435.45,487000000
2010/11/30,10:14:00,8432.29,8432.29,8432.29,8432.29,575000000
2010/11/30,10:15:00,8431.70,8431.70,8431.70,8431.70,516000000
2010/11/30,10:16:00,8433.98,8433.98,8433.98,8433.98,554000000
2010/11/30,10:17:00,8433.00,8433.00,8433.00,8433.00,468000000
2010/11/30,10:18:00,8433.59,8433.59,8433.59,8433.59,455000000
2010/11/30,10:19:00,8431.79,8431.79,8431.79,8431.79,484000000
2010/11/30,10:20:00,8431.03,8431.03,8431.03,8431.03,405000000
2010/11/30,10:21:00,8432.79,8432.79,8432.79,8432.79,441000000
2010/11/30,10:22:00,8431.20,8431.20,8431.20,8431.20,485000000
2010/11/30,10:23:00,8429.22,8429.22,8429.22,8429.22,527000000
2010/11/30,10:24:00,8429.29,8429.29,8429.29,8429.29,475000000
2010/11/30,10:25:00,8430.63,8430.63,8430.63,8430.63,433000000
2010/11/30,10:26:00,8430.73,8430.73,8430.73,8430.73,399000000
2010/11/30,10:27:00,8433.00,8433.00,8433.00,8433.00,660000000
2010/11/30,10:28:00,8434.18,8434.18,8434.18,8434.18,508000000
2010/11/30,10:29:00,8433.02,8433.02,8433.02,8433.02,557000000
2010/11/30,10:30:00,8436.28,8436.28,8436.28,8436.28,517000000
2010/11/30,10:31:00,8437.61,8437.61,8437.61,8437.61,415000000
2010/11/30,10:32:00,8437.44,8437.44,8437.44,8437.44,415000000
2010/11/30,10:33:00,8438.43,8438.43,8438.43,8438.43,389000000
2010/11/30,10:34:00,8438.94,8438.94,8438.94,8438.94,393000000
2010/11/30,10:35:00,8439.13,8439.13,8439.13,8439.13,423000000
2010/11/30,10:36:00,8441.75,8441.75,8441.75,8441.75,529000000
2010/11/30,10:37:00,8443.23,8443.23,8443.23,8443.23,390000000
2010/11/30,10:38:00,8442.68,8442.68,8442.68,8442.68,473000000
2010/11/30,10:39:00,8442.98,8442.98,8442.98,8442.98,494000000
2010/11/30,10:40:00,8443.38,8443.38,8443.38,8443.38,513000000
2010/11/30,10:41:00,8442.85,8442.85,8442.85,8442.85,509000000
2010/11/30,10:42:00,8441.81,8441.81,8441.81,8441.81,558000000
2010/11/30,10:43:00,8441.73,8441.73,8441.73,8441.73,554000000
2010/11/30,10:44:00,8441.79,8441.79,8441.79,8441.79,470000000
2010/11/30,10:45:00,8440.30,8440.30,8440.30,8440.30,443000000
2010/11/30,10:46:00,8440.76,8440.76,8440.76,8440.76,486000000
2010/11/30,10:47:00,8443.24,8443.24,8443.24,8443.24,591000000
2010/11/30,10:48:00,8441.44,8441.44,8441.44,8441.44,510000000
2010/11/30,10:49:00,8439.11,8439.11,8439.11,8439.11,547000000
2010/11/30,10:50:00,8440.42,8440.42,8440.42,8440.42,513000000
2010/11/30,10:51:00,8439.04,8439.04,8439.04,8439.04,491000000
2010/11/30,10:52:00,8434.44,8434.44,8434.44,8434.44,605000000
2010/11/30,10:53:00,8434.04,8434.04,8434.04,8434.04,462000000
2010/11/30,10:54:00,8433.03,8433.03,8433.03,8433.03,412000000
2010/11/30,10:55:00,8432.44,8432.44,8432.44,8432.44,502000000
2010/11/30,10:56:00,8429.39,8429.39,8429.39,8429.39,471000000
2010/11/30,10:57:00,8429.79,8429.79,8429.79,8429.79,472000000
2010/11/30,10:58:00,8429.05,8429.05,8429.05,8429.05,353000000
2010/11/30,10:59:00,8429.04,8429.04,8429.04,8429.04,413000000
2010/11/30,11:00:00,8428.27,8428.27,8428.27,8428.27,465000000
2010/11/30,11:01:00,8426.53,8426.53,8426.53,8426.53,478000000
2010/11/30,11:02:00,8424.26,8424.26,8424.26,8424.26,449000000
2010/11/30,11:03:00,8421.68,8421.68,8421.68,8421.68,416000000
2010/11/30,11:04:00,8420.61,8420.61,8420.61,8420.61,440000000
2010/11/30,11:05:00,8419.55,8419.55,8419.55,8419.55,483000000
2010/11/30,11:06:00,8417.16,8417.16,8417.16,8417.16,510000000
2010/11/30,11:07:00,8417.96,8417.96,8417.96,8417.96,608000000
2010/11/30,11:08:00,8419.02,8419.02,8419.02,8419.02,511000000
2010/11/30,11:09:00,8417.16,8417.16,8417.16,8417.16,491000000
2010/11/30,11:10:00,8420.34,8420.34,8420.34,8420.34,385000000
2010/11/30,11:11:00,8418.37,8418.37,8418.37,8418.37,353000000
2010/11/30,11:12:00,8418.13,8418.13,8418.13,8418.13,288000000
2010/11/30,11:13:00,8416.87,8416.87,8416.87,8416.87,285000000
2010/11/30,11:14:00,8417.28,8417.28,8417.28,8417.28,281000000
2010/11/30,11:15:00,8417.48,8417.48,8417.48,8417.48,350000000
2010/11/30,11:16:00,8417.32,8417.32,8417.32,8417.32,372000000
2010/11/30,11:17:00,8421.03,8421.03,8421.03,8421.03,355000000
2010/11/30,11:18:00,8419.76,8419.76,8419.76,8419.76,322000000
2010/11/30,11:19:00,8421.75,8421.75,8421.75,8421.75,321000000
2010/11/30,11:20:00,8422.24,8422.24,8422.24,8422.24,310000000
2010/11/30,11:21:00,8423.82,8423.82,8423.82,8423.82,386000000
2010/11/30,11:22:00,8422.99,8422.99,8422.99,8422.99,258000000
2010/11/30,11:23:00,8422.74,8422.74,8422.74,8422.74,313000000
2010/11/30,11:24:00,8422.70,8422.70,8422.70,8422.70,295000000
2010/11/30,11:25:00,8422.29,8422.29,8422.29,8422.29,355000000
2010/11/30,11:26:00,8422.97,8422.97,8422.97,8422.97,285000000
2010/11/30,11:27:00,8423.17,8423.17,8423.17,8423.17,287000000
2010/11/30,11:28:00,8423.84,8423.84,8423.84,8423.84,378000000
2010/11/30,11:29:00,8422.21,8422.21,8422.21,8422.21,251000000
2010/11/30,11:30:00,8422.85,8422.85,8422.85,8422.85,306000000
2010/11/30,11:31:00,8420.62,8420.62,8420.62,8420.62,305000000
2010/11/30,11:32:00,8421.48,8421.48,8421.48,8421.48,346000000
2010/11/30,11:33:00,8417.41,8417.41,8417.41,8417.41,380000000
2010/11/30,11:34:00,8416.94,8416.94,8416.94,8416.94,349000000
2010/11/30,11:35:00,8416.64,8416.64,8416.64,8416.64,407000000
2010/11/30,11:36:00,8416.79,8416.79,8416.79,8416.79,370000000
2010/11/30,11:37:00,8415.11,8415.11,8415.11,8415.11,389000000
2010/11/30,11:38:00,8413.92,8413.92,8413.92,8413.92,390000000
2010/11/30,11:39:00,8413.29,8413.29,8413.29,8413.29,348000000
2010/11/30,11:40:00,8413.22,8413.22,8413.22,8413.22,341000000
2010/11/30,11:41:00,8411.90,8411.90,8411.90,8411.90,365000000
2010/11/30,11:42:00,8411.31,8411.31,8411.31,8411.31,361000000
2010/11/30,11:43:00,8410.85,8410.85,8410.85,8410.85,378000000
2010/11/30,11:44:00,8408.93,8408.93,8408.93,8408.93,366000000
2010/11/30,11:45:00,8412.04,8412.04,8412.04,8412.04,338000000
2010/11/30,11:46:00,8410.95,8410.95,8410.95,8410.95,364000000
2010/11/30,11:47:00,8407.55,8407.55,8407.55,8407.55,315000000
2010/11/30,11:48:00,8410.09,8410.09,8410.09,8410.09,339000000
2010/11/30,11:49:00,8409.79,8409.79,8409.79,8409.79,323000000
2010/11/30,11:50:00,8410.19,8410.19,8410.19,8410.19,306000000
2010/11/30,11:51:00,8409.38,8409.38,8409.38,8409.38,380000000
2010/11/30,11:52:00,8405.70,8405.70,8405.70,8405.70,311000000
2010/11/30,11:53:00,8407.44,8407.44,8407.44,8407.44,277000000
2010/11/30,11:54:00,8408.62,8408.62,8408.62,8408.62,284000000
2010/11/30,11:55:00,8406.45,8406.45,8406.45,8406.45,292000000
2010/11/30,11:56:00,8408.46,8408.46,8408.46,8408.46,300000000
2010/11/30,11:57:00,8404.33,8404.33,8404.33,8404.33,304000000
2010/11/30,11:58:00,8407.05,8407.05,8407.05,8407.05,296000000
2010/11/30,11:59:00,8405.30,8405.30,8405.30,8405.30,317000000
2010/11/30,12:00:00,8407.12,8407.12,8407.12,8407.12,309000000
2010/11/30,12:01:00,8404.84,8404.84,8404.84,8404.84,330000000
2010/11/30,12:02:00,8403.16,8403.16,8403.16,8403.16,406000000
2010/11/30,12:03:00,8401.86,8401.86,8401.86,8401.86,346000000
2010/11/30,12:04:00,8400.43,8400.43,8400.43,8400.43,335000000
2010/11/30,12:05:00,8401.22,8401.22,8401.22,8401.22,349000000
2010/11/30,12:06:00,8398.46,8398.46,8398.46,8398.46,364000000
2010/11/30,12:07:00,8400.51,8400.51,8400.51,8400.51,374000000
2010/11/30,12:08:00,8398.62,8398.62,8398.62,8398.62,314000000
2010/11/30,12:09:00,8399.23,8399.23,8399.23,8399.23,288000000
2010/11/30,12:10:00,8399.10,8399.10,8399.10,8399.10,293000000
2010/11/30,12:11:00,8396.02,8396.02,8396.02,8396.02,393000000
2010/11/30,12:12:00,8397.29,8397.29,8397.29,8397.29,356000000
2010/11/30,12:13:00,8397.01,8397.01,8397.01,8397.01,412000000
2010/11/30,12:14:00,8398.31,8398.31,8398.31,8398.31,494000000
2010/11/30,12:15:00,8396.02,8396.02,8396.02,8396.02,467000000
2010/11/30,12:16:00,8396.83,8396.83,8396.83,8396.83,385000000
2010/11/30,12:17:00,8396.95,8396.95,8396.95,8396.95,312000000
2010/11/30,12:18:00,8398.86,8398.86,8398.86,8398.86,301000000
2010/11/30,12:19:00,8398.80,8398.80,8398.80,8398.80,313000000
2010/11/30,12:20:00,8399.02,8399.02,8399.02,8399.02,278000000
2010/11/30,12:21:00,8400.10,8400.10,8400.10,8400.10,309000000
2010/11/30,12:22:00,8400.30,8400.30,8400.30,8400.30,320000000
2010/11/30,12:23:00,8401.62,8401.62,8401.62,8401.62,302000000
2010/11/30,12:24:00,8402.08,8402.08,8402.08,8402.08,362000000
2010/11/30,12:25:00,8400.94,8400.94,8400.94,8400.94,324000000
2010/11/30,12:26:00,8401.57,8401.57,8401.57,8401.57,342000000
2010/11/30,12:27:00,8403.86,8403.86,8403.86,8403.86,345000000
2010/11/30,12:28:00,8401.14,8401.14,8401.14,8401.14,286000000
2010/11/30,12:29:00,8401.62,8401.62,8401.62,8401.62,343000000
2010/11/30,12:30:00,8400.39,8400.39,8400.39,8400.39,286000000
2010/11/30,12:31:00,8400.05,8400.05,8400.05,8400.05,285000000
2010/11/30,12:32:00,8401.18,8401.18,8401.18,8401.18,306000000
2010/11/30,12:33:00,8402.12,8402.12,8402.12,8402.12,345000000
2010/11/30,12:34:00,8400.86,8400.86,8400.86,8400.86,338000000
2010/11/30,12:35:00,8404.74,8404.74,8404.74,8404.74,298000000
2010/11/30,12:36:00,8404.04,8404.04,8404.04,8404.04,298000000
2010/11/30,12:37:00,8405.21,8405.21,8405.21,8405.21,345000000
2010/11/30,12:38:00,8403.90,8403.90,8403.90,8403.90,395000000
2010/11/30,12:39:00,8404.92,8404.92,8404.92,8404.92,375000000
2010/11/30,12:40:00,8404.06,8404.06,8404.06,8404.06,366000000
2010/11/30,12:41:00,8403.75,8403.75,8403.75,8403.75,413000000
2010/11/30,12:42:00,8404.25,8404.25,8404.25,8404.25,429000000
2010/11/30,12:43:00,8402.73,8402.73,8402.73,8402.73,433000000
2010/11/30,12:44:00,8401.93,8401.93,8401.93,8401.93,360000000
2010/11/30,12:45:00,8402.09,8402.09,8402.09,8402.09,471000000
2010/11/30,12:46:00,8402.50,8402.50,8402.50,8402.50,404000000
2010/11/30,12:47:00,8401.80,8401.80,8401.80,8401.80,485000000
2010/11/30,12:48:00,8403.95,8403.95,8403.95,8403.95,396000000
2010/11/30,12:49:00,8403.51,8403.51,8403.51,8403.51,438000000
2010/11/30,12:50:00,8402.72,8402.72,8402.72,8402.72,419000000
2010/11/30,12:51:00,8402.93,8402.93,8402.93,8402.93,350000000
2010/11/30,12:52:00,8402.98,8402.98,8402.98,8402.98,396000000
2010/11/30,12:53:00,8401.55,8401.55,8401.55,8401.55,399000000
2010/11/30,12:54:00,8403.20,8403.20,8403.20,8403.20,512000000
2010/11/30,12:55:00,8404.06,8404.06,8404.06,8404.06,445000000
2010/11/30,12:56:00,8403.05,8403.05,8403.05,8403.05,399000000
2010/11/30,12:57:00,8405.47,8405.47,8405.47,8405.47,466000000
2010/11/30,12:58:00,8403.69,8403.69,8403.69,8403.69,470000000
2010/11/30,12:59:00,8405.61,8405.61,8405.61,8405.61,394000000
2010/11/30,13:00:00,8405.63,8405.63,8405.63,8405.63,523000000
2010/11/30,13:01:00,8407.10,8407.10,8407.10,8407.10,534000000
2010/11/30,13:02:00,8406.94,8406.94,8406.94,8406.94,528000000
2010/11/30,13:03:00,8406.97,8406.97,8406.97,8406.97,533000000
2010/11/30,13:04:00,8406.68,8406.68,8406.68,8406.68,598000000
2010/11/30,13:05:00,8405.96,8405.96,8405.96,8405.96,561000000
2010/11/30,13:06:00,8404.09,8404.09,8404.09,8404.09,677000000
2010/11/30,13:07:00,8402.42,8402.42,8402.42,8402.42,581000000
2010/11/30,13:08:00,8401.47,8401.47,8401.47,8401.47,675000000
2010/11/30,13:09:00,8398.75,8398.75,8398.75,8398.75,613000000
2010/11/30,13:10:00,8399.05,8399.05,8399.05,8399.05,673000000
2010/11/30,13:11:00,8397.53,8397.53,8397.53,8397.53,592000000
2010/11/30,13:12:00,8394.80,8394.80,8394.80,8394.80,634000000
2010/11/30,13:13:00,8391.98,8391.98,8391.98,8391.98,625000000
2010/11/30,13:14:00,8391.42,8391.42,8391.42,8391.42,657000000
2010/11/30,13:15:00,8390.31,8390.31,8390.31,8390.31,705000000
2010/11/30,13:16:00,8386.61,8386.61,8386.61,8386.61,693000000
2010/11/30,13:17:00,8389.11,8389.11,8389.11,8389.11,724000000
2010/11/30,13:18:00,8385.86,8385.86,8385.86,8385.86,688000000
2010/11/30,13:19:00,8387.28,8387.28,8387.28,8387.28,663000000
2010/11/30,13:20:00,8388.91,8388.91,8388.91,8388.91,722000000
2010/11/30,13:21:00,8386.16,8386.16,8386.16,8386.16,822000000
2010/11/30,13:22:00,8386.39,8386.39,8386.39,8386.39,842000000
2010/11/30,13:23:00,8387.67,8387.67,8387.67,8387.67,1140000000
2010/11/30,13:24:00,8393.75,8393.75,8393.75,8393.75,852000000
2010/11/30,13:25:00,8397.49,8397.49,8397.49,8397.49,731000000
2010/11/30,13:26:00,8397.49,8397.49,8397.49,8397.49,0
2010/11/30,13:27:00,8397.49,8397.49,8397.49,8397.49,0
2010/11/30,13:28:00,8397.49,8397.49,8397.49,8397.49,0
2010/11/30,13:29:00,8397.49,8397.49,8397.49,8397.49,0
2010/11/30,13:30:00,8372.48,8372.48,8372.48,8372.48,1674131456
2010/12/1,09:01:00,8430.60,8430.60,8430.60,8430.60,3080999936
2010/12/1,09:02:00,8430.90,8430.90,8430.90,8430.90,1079000064
2010/12/1,09:03:00,8432.78,8432.78,8432.78,8432.78,1122000000
2010/12/1,09:04:00,8432.79,8432.79,8432.79,8432.79,1067000000
2010/12/1,09:05:00,8433.50,8433.50,8433.50,8433.50,892000000
2010/12/1,09:06:00,8432.70,8432.70,8432.70,8432.70,839000000
2010/12/1,09:07:00,8430.96,8430.96,8430.96,8430.96,783000000
2010/12/1,09:08:00,8428.80,8428.80,8428.80,8428.80,769000000
2010/12/1,09:09:00,8430.21,8430.21,8430.21,8430.21,697000000
2010/12/1,09:10:00,8428.64,8428.64,8428.64,8428.64,756000000
2010/12/1,09:11:00,8429.72,8429.72,8429.72,8429.72,763000000
2010/12/1,09:12:00,8436.04,8436.04,8436.04,8436.04,887000000
2010/12/1,09:13:00,8450.26,8450.26,8450.26,8450.26,1144999936
2010/12/1,09:14:00,8459.39,8459.39,8459.39,8459.39,1082000000
2010/12/1,09:15:00,8460.23,8460.23,8460.23,8460.23,1038000000
2010/12/1,09:16:00,8466.26,8466.26,8466.26,8466.26,912000000
2010/12/1,09:17:00,8465.78,8465.78,8465.78,8465.78,1009000000
2010/12/1,09:18:00,8467.20,8467.20,8467.20,8467.20,1029000000
2010/12/1,09:19:00,8467.19,8467.19,8467.19,8467.19,998000000
2010/12/1,09:20:00,8464.12,8464.12,8464.12,8464.12,935000000
2010/12/1,09:21:00,8462.53,8462.53,8462.53,8462.53,819000000
2010/12/1,09:22:00,8459.38,8459.38,8459.38,8459.38,680000000
2010/12/1,09:23:00,8463.42,8463.42,8463.42,8463.42,885000000
2010/12/1,09:24:00,8464.57,8464.57,8464.57,8464.57,784000000
2010/12/1,09:25:00,8470.33,8470.33,8470.33,8470.33,1154000000
2010/12/1,09:26:00,8474.88,8474.88,8474.88,8474.88,1068000000
2010/12/1,09:27:00,8475.72,8475.72,8475.72,8475.72,1006000000
2010/12/1,09:28:00,8480.39,8480.39,8480.39,8480.39,919000000
2010/12/1,09:29:00,8479.97,8479.97,8479.97,8479.97,903000000
2010/12/1,09:30:00,8479.84,8479.84,8479.84,8479.84,816000000
2010/12/1,09:31:00,8476.91,8476.91,8476.91,8476.91,1039000000
2010/12/1,09:32:00,8472.81,8472.81,8472.81,8472.81,800000000
2010/12/1,09:33:00,8472.03,8472.03,8472.03,8472.03,782000000
2010/12/1,09:34:00,8470.74,8470.74,8470.74,8470.74,679000000
2010/12/1,09:35:00,8468.47,8468.47,8468.47,8468.47,607000000
2010/12/1,09:36:00,8467.15,8467.15,8467.15,8467.15,619000000
2010/12/1,09:37:00,8466.40,8466.40,8466.40,8466.40,614000000
2010/12/1,09:38:00,8465.29,8465.29,8465.29,8465.29,546000000
2010/12/1,09:39:00,8466.59,8466.59,8466.59,8466.59,622000000
2010/12/1,09:40:00,8466.32,8466.32,8466.32,8466.32,775000000
2010/12/1,09:41:00,8469.95,8469.95,8469.95,8469.95,970000000
2010/12/1,09:42:00,8472.49,8472.49,8472.49,8472.49,948000000
2010/12/1,09:43:00,8473.78,8473.78,8473.78,8473.78,964000000
2010/12/1,09:44:00,8476.06,8476.06,8476.06,8476.06,788000000
2010/12/1,09:45:00,8474.51,8474.51,8474.51,8474.51,849000000
2010/12/1,09:46:00,8473.60,8473.60,8473.60,8473.60,823000000
2010/12/1,09:47:00,8475.79,8475.79,8475.79,8475.79,829000000
2010/12/1,09:48:00,8474.73,8474.73,8474.73,8474.73,706000000
2010/12/1,09:49:00,8473.97,8473.97,8473.97,8473.97,615000000
2010/12/1,09:50:00,8474.03,8474.03,8474.03,8474.03,652000000
2010/12/1,09:51:00,8475.77,8475.77,8475.77,8475.77,731000000
2010/12/1,09:52:00,8474.87,8474.87,8474.87,8474.87,654000000
2010/12/1,09:53:00,8474.66,8474.66,8474.66,8474.66,771000000
2010/12/1,09:54:00,8475.22,8475.22,8475.22,8475.22,765000000
2010/12/1,09:55:00,8473.30,8473.30,8473.30,8473.30,746000000
2010/12/1,09:56:00,8474.51,8474.51,8474.51,8474.51,645000000
2010/12/1,09:57:00,8474.08,8474.08,8474.08,8474.08,601000000
2010/12/1,09:58:00,8471.28,8471.28,8471.28,8471.28,491000000
2010/12/1,09:59:00,8472.25,8472.25,8472.25,8472.25,716000000
2010/12/1,10:00:00,8473.20,8473.20,8473.20,8473.20,595000000
2010/12/1,10:01:00,8469.11,8469.11,8469.11,8469.11,653000000
2010/12/1,10:02:00,8466.64,8466.64,8466.64,8466.64,591000000
2010/12/1,10:03:00,8463.62,8463.62,8463.62,8463.62,599000000
2010/12/1,10:04:00,8463.21,8463.21,8463.21,8463.21,585000000
2010/12/1,10:05:00,8463.22,8463.22,8463.22,8463.22,709000000
2010/12/1,10:06:00,8463.05,8463.05,8463.05,8463.05,577000000
2010/12/1,10:07:00,8460.32,8460.32,8460.32,8460.32,531000000
2010/12/1,10:08:00,8462.24,8462.24,8462.24,8462.24,485000000
2010/12/1,10:09:00,8462.81,8462.81,8462.81,8462.81,532000000
2010/12/1,10:10:00,8462.28,8462.28,8462.28,8462.28,500000000
2010/12/1,10:11:00,8463.04,8463.04,8463.04,8463.04,463000000
2010/12/1,10:12:00,8462.78,8462.78,8462.78,8462.78,508000000
2010/12/1,10:13:00,8460.83,8460.83,8460.83,8460.83,528000000
2010/12/1,10:14:00,8458.67,8458.67,8458.67,8458.67,411000000
2010/12/1,10:15:00,8460.33,8460.33,8460.33,8460.33,458000000
2010/12/1,10:16:00,8459.24,8459.24,8459.24,8459.24,432000000
2010/12/1,10:17:00,8459.17,8459.17,8459.17,8459.17,406000000
2010/12/1,10:18:00,8461.05,8461.05,8461.05,8461.05,347000000
2010/12/1,10:19:00,8461.54,8461.54,8461.54,8461.54,336000000
2010/12/1,10:20:00,8460.08,8460.08,8460.08,8460.08,393000000
2010/12/1,10:21:00,8460.10,8460.10,8460.10,8460.10,410000000
2010/12/1,10:22:00,8458.21,8458.21,8458.21,8458.21,402000000
2010/12/1,10:23:00,8461.72,8461.72,8461.72,8461.72,484000000
2010/12/1,10:24:00,8460.66,8460.66,8460.66,8460.66,528000000
2010/12/1,10:25:00,8461.35,8461.35,8461.35,8461.35,669000000
2010/12/1,10:26:00,8459.46,8459.46,8459.46,8459.46,542000000
2010/12/1,10:27:00,8460.25,8460.25,8460.25,8460.25,514000000
2010/12/1,10:28:00,8459.24,8459.24,8459.24,8459.24,367000000
2010/12/1,10:29:00,8457.07,8457.07,8457.07,8457.07,374000000
2010/12/1,10:30:00,8457.21,8457.21,8457.21,8457.21,376000000
2010/12/1,10:31:00,8457.48,8457.48,8457.48,8457.48,334000000
2010/12/1,10:32:00,8456.79,8456.79,8456.79,8456.79,347000000
2010/12/1,10:33:00,8456.19,8456.19,8456.19,8456.19,342000000
2010/12/1,10:34:00,8456.24,8456.24,8456.24,8456.24,365000000
2010/12/1,10:35:00,8456.71,8456.71,8456.71,8456.71,327000000
2010/12/1,10:36:00,8457.47,8457.47,8457.47,8457.47,335000000
2010/12/1,10:37:00,8457.41,8457.41,8457.41,8457.41,361000000
2010/12/1,10:38:00,8457.82,8457.82,8457.82,8457.82,338000000
2010/12/1,10:39:00,8460.12,8460.12,8460.12,8460.12,306000000
2010/12/1,10:40:00,8461.15,8461.15,8461.15,8461.15,338000000
2010/12/1,10:41:00,8459.65,8459.65,8459.65,8459.65,342000000
2010/12/1,10:42:00,8460.88,8460.88,8460.88,8460.88,405000000
2010/12/1,10:43:00,8462.66,8462.66,8462.66,8462.66,407000000
2010/12/1,10:44:00,8463.38,8463.38,8463.38,8463.38,427000000
2010/12/1,10:45:00,8463.79,8463.79,8463.79,8463.79,436000000
2010/12/1,10:46:00,8465.47,8465.47,8465.47,8465.47,438000000
2010/12/1,10:47:00,8465.65,8465.65,8465.65,8465.65,475000000
2010/12/1,10:48:00,8468.59,8468.59,8468.59,8468.59,567000000
2010/12/1,10:49:00,8469.06,8469.06,8469.06,8469.06,521000000
2010/12/1,10:50:00,8471.98,8471.98,8471.98,8471.98,502000000
2010/12/1,10:51:00,8471.59,8471.59,8471.59,8471.59,439000000
2010/12/1,10:52:00,8473.26,8473.26,8473.26,8473.26,611000000
2010/12/1,10:53:00,8473.59,8473.59,8473.59,8473.59,561000000
2010/12/1,10:54:00,8474.34,8474.34,8474.34,8474.34,520000000
2010/12/1,10:55:00,8473.96,8473.96,8473.96,8473.96,484000000
2010/12/1,10:56:00,8471.71,8471.71,8471.71,8471.71,456000000
2010/12/1,10:57:00,8470.52,8470.52,8470.52,8470.52,454000000
2010/12/1,10:58:00,8471.40,8471.40,8471.40,8471.40,506000000
2010/12/1,10:59:00,8470.39,8470.39,8470.39,8470.39,426000000
2010/12/1,11:00:00,8468.79,8468.79,8468.79,8468.79,405000000
2010/12/1,11:01:00,8468.37,8468.37,8468.37,8468.37,408000000
2010/12/1,11:02:00,8466.50,8466.50,8466.50,8466.50,361000000
2010/12/1,11:03:00,8470.21,8470.21,8470.21,8470.21,502000000
2010/12/1,11:04:00,8470.64,8470.64,8470.64,8470.64,438000000
2010/12/1,11:05:00,8471.10,8471.10,8471.10,8471.10,425000000
2010/12/1,11:06:00,8470.63,8470.63,8470.63,8470.63,435000000
2010/12/1,11:07:00,8471.98,8471.98,8471.98,8471.98,514000000
2010/12/1,11:08:00,8468.14,8468.14,8468.14,8468.14,409000000
2010/12/1,11:09:00,8469.06,8469.06,8469.06,8469.06,380000000
2010/12/1,11:10:00,8470.03,8470.03,8470.03,8470.03,310000000
2010/12/1,11:11:00,8468.95,8468.95,8468.95,8468.95,368000000
2010/12/1,11:12:00,8467.93,8467.93,8467.93,8467.93,427000000
2010/12/1,11:13:00,8467.80,8467.80,8467.80,8467.80,398000000
2010/12/1,11:14:00,8468.01,8468.01,8468.01,8468.01,338000000
2010/12/1,11:15:00,8468.42,8468.42,8468.42,8468.42,441000000
2010/12/1,11:16:00,8469.32,8469.32,8469.32,8469.32,410000000
2010/12/1,11:17:00,8469.47,8469.47,8469.47,8469.47,423000000
2010/12/1,11:18:00,8467.53,8467.53,8467.53,8467.53,421000000
2010/12/1,11:19:00,8468.68,8468.68,8468.68,8468.68,446000000
2010/12/1,11:20:00,8469.78,8469.78,8469.78,8469.78,397000000
2010/12/1,11:21:00,8470.89,8470.89,8470.89,8470.89,388000000
2010/12/1,11:22:00,8472.45,8472.45,8472.45,8472.45,446000000
2010/12/1,11:23:00,8470.95,8470.95,8470.95,8470.95,377000000
2010/12/1,11:24:00,8473.12,8473.12,8473.12,8473.12,450000000
2010/12/1,11:25:00,8474.70,8474.70,8474.70,8474.70,533000000
2010/12/1,11:26:00,8475.15,8475.15,8475.15,8475.15,572000000
2010/12/1,11:27:00,8475.06,8475.06,8475.06,8475.06,543000000
2010/12/1,11:28:00,8475.69,8475.69,8475.69,8475.69,467000000
2010/12/1,11:29:00,8476.48,8476.48,8476.48,8476.48,409000000
2010/12/1,11:30:00,8474.86,8474.86,8474.86,8474.86,519000000
2010/12/1,11:31:00,8475.48,8475.48,8475.48,8475.48,493000000
2010/12/1,11:32:00,8474.05,8474.05,8474.05,8474.05,526000000
2010/12/1,11:33:00,8474.56,8474.56,8474.56,8474.56,453000000
2010/12/1,11:34:00,8472.66,8472.66,8472.66,8472.66,458000000
2010/12/1,11:35:00,8471.84,8471.84,8471.84,8471.84,483000000
2010/12/1,11:36:00,8472.24,8472.24,8472.24,8472.24,418000000
2010/12/1,11:37:00,8471.85,8471.85,8471.85,8471.85,428000000
2010/12/1,11:38:00,8470.97,8470.97,8470.97,8470.97,422000000
2010/12/1,11:39:00,8472.03,8472.03,8472.03,8472.03,413000000
2010/12/1,11:40:00,8469.35,8469.35,8469.35,8469.35,344000000
2010/12/1,11:41:00,8470.03,8470.03,8470.03,8470.03,369000000
2010/12/1,11:42:00,8469.03,8469.03,8469.03,8469.03,380000000
2010/12/1,11:43:00,8470.45,8470.45,8470.45,8470.45,311000000
2010/12/1,11:44:00,8470.70,8470.70,8470.70,8470.70,300000000
2010/12/1,11:45:00,8469.35,8469.35,8469.35,8469.35,306000000
2010/12/1,11:46:00,8471.24,8471.24,8471.24,8471.24,329000000
2010/12/1,11:47:00,8469.59,8469.59,8469.59,8469.59,359000000
2010/12/1,11:48:00,8472.55,8472.55,8472.55,8472.55,341000000
2010/12/1,11:49:00,8472.23,8472.23,8472.23,8472.23,366000000
2010/12/1,11:50:00,8474.00,8474.00,8474.00,8474.00,320000000
2010/12/1,11:51:00,8472.31,8472.31,8472.31,8472.31,328000000
2010/12/1,11:52:00,8475.97,8475.97,8475.97,8475.97,430000000
2010/12/1,11:53:00,8477.77,8477.77,8477.77,8477.77,458000000
2010/12/1,11:54:00,8479.92,8479.92,8479.92,8479.92,413000000
2010/12/1,11:55:00,8481.40,8481.40,8481.40,8481.40,476000000
2010/12/1,11:56:00,8483.20,8483.20,8483.20,8483.20,390000000
2010/12/1,11:57:00,8484.07,8484.07,8484.07,8484.07,442000000
2010/12/1,11:58:00,8483.16,8483.16,8483.16,8483.16,389000000
2010/12/1,11:59:00,8483.99,8483.99,8483.99,8483.99,339000000
2010/12/1,12:00:00,8484.07,8484.07,8484.07,8484.07,330000000
2010/12/1,12:01:00,8485.98,8485.98,8485.98,8485.98,380000000
2010/12/1,12:02:00,8487.31,8487.31,8487.31,8487.31,434000000
2010/12/1,12:03:00,8487.99,8487.99,8487.99,8487.99,454000000
2010/12/1,12:04:00,8487.29,8487.29,8487.29,8487.29,435000000
2010/12/1,12:05:00,8487.67,8487.67,8487.67,8487.67,390000000
2010/12/1,12:06:00,8488.35,8488.35,8488.35,8488.35,381000000
2010/12/1,12:07:00,8486.19,8486.19,8486.19,8486.19,429000000
2010/12/1,12:08:00,8484.72,8484.72,8484.72,8484.72,326000000
2010/12/1,12:09:00,8486.31,8486.31,8486.31,8486.31,388000000
2010/12/1,12:10:00,8485.06,8485.06,8485.06,8485.06,451000000
2010/12/1,12:11:00,8484.60,8484.60,8484.60,8484.60,325000000
2010/12/1,12:12:00,8486.16,8486.16,8486.16,8486.16,388000000
2010/12/1,12:13:00,8487.03,8487.03,8487.03,8487.03,399000000
2010/12/1,12:14:00,8485.47,8485.47,8485.47,8485.47,328000000
2010/12/1,12:15:00,8486.55,8486.55,8486.55,8486.55,371000000
2010/12/1,12:16:00,8485.70,8485.70,8485.70,8485.70,383000000
2010/12/1,12:17:00,8488.72,8488.72,8488.72,8488.72,330000000
2010/12/1,12:18:00,8487.61,8487.61,8487.61,8487.61,382000000
2010/12/1,12:19:00,8489.63,8489.63,8489.63,8489.63,434000000
2010/12/1,12:20:00,8490.15,8490.15,8490.15,8490.15,357000000
2010/12/1,12:21:00,8489.44,8489.44,8489.44,8489.44,377000000
2010/12/1,12:22:00,8494.15,8494.15,8494.15,8494.15,502000000
2010/12/1,12:23:00,8493.11,8493.11,8493.11,8493.11,409000000
2010/12/1,12:24:00,8493.43,8493.43,8493.43,8493.43,376000000
2010/12/1,12:25:00,8493.15,8493.15,8493.15,8493.15,379000000
2010/12/1,12:26:00,8493.13,8493.13,8493.13,8493.13,367000000
2010/12/1,12:27:00,8493.04,8493.04,8493.04,8493.04,371000000
2010/12/1,12:28:00,8492.22,8492.22,8492.22,8492.22,329000000
2010/12/1,12:29:00,8491.90,8491.90,8491.90,8491.90,429000000
2010/12/1,12:30:00,8489.48,8489.48,8489.48,8489.48,311000000
2010/12/1,12:31:00,8489.52,8489.52,8489.52,8489.52,356000000
2010/12/1,12:32:00,8488.65,8488.65,8488.65,8488.65,288000000
2010/12/1,12:33:00,8488.43,8488.43,8488.43,8488.43,356000000
2010/12/1,12:34:00,8491.62,8491.62,8491.62,8491.62,352000000
2010/12/1,12:35:00,8489.92,8489.92,8489.92,8489.92,302000000
2010/12/1,12:36:00,8489.64,8489.64,8489.64,8489.64,259000000
2010/12/1,12:37:00,8488.91,8488.91,8488.91,8488.91,265000000
2010/12/1,12:38:00,8487.07,8487.07,8487.07,8487.07,291000000
2010/12/1,12:39:00,8489.36,8489.36,8489.36,8489.36,322000000
2010/12/1,12:40:00,8489.39,8489.39,8489.39,8489.39,379000000
2010/12/1,12:41:00,8492.39,8492.39,8492.39,8492.39,359000000
2010/12/1,12:42:00,8491.00,8491.00,8491.00,8491.00,316000000
2010/12/1,12:43:00,8489.01,8489.01,8489.01,8489.01,344000000
2010/12/1,12:44:00,8490.17,8490.17,8490.17,8490.17,318000000
2010/12/1,12:45:00,8487.93,8487.93,8487.93,8487.93,320000000
2010/12/1,12:46:00,8490.03,8490.03,8490.03,8490.03,373000000
2010/12/1,12:47:00,8487.16,8487.16,8487.16,8487.16,342000000
2010/12/1,12:48:00,8487.18,8487.18,8487.18,8487.18,394000000
2010/12/1,12:49:00,8486.08,8486.08,8486.08,8486.08,373000000
2010/12/1,12:50:00,8486.13,8486.13,8486.13,8486.13,367000000
2010/12/1,12:51:00,8484.38,8484.38,8484.38,8484.38,421000000
2010/12/1,12:52:00,8484.67,8484.67,8484.67,8484.67,536000000
2010/12/1,12:53:00,8485.49,8485.49,8485.49,8485.49,519000000
2010/12/1,12:54:00,8486.92,8486.92,8486.92,8486.92,472000000
2010/12/1,12:55:00,8487.29,8487.29,8487.29,8487.29,342000000
2010/12/1,12:56:00,8487.49,8487.49,8487.49,8487.49,343000000
2010/12/1,12:57:00,8487.53,8487.53,8487.53,8487.53,333000000
2010/12/1,12:58:00,8485.70,8485.70,8485.70,8485.70,374000000
2010/12/1,12:59:00,8486.79,8486.79,8486.79,8486.79,385000000
2010/12/1,13:00:00,8485.89,8485.89,8485.89,8485.89,356000000
2010/12/1,13:01:00,8485.94,8485.94,8485.94,8485.94,438000000
2010/12/1,13:02:00,8485.56,8485.56,8485.56,8485.56,426000000
2010/12/1,13:03:00,8485.74,8485.74,8485.74,8485.74,416000000
2010/12/1,13:04:00,8491.79,8491.79,8491.79,8491.79,473000000
2010/12/1,13:05:00,8492.69,8492.69,8492.69,8492.69,470000000
2010/12/1,13:06:00,8492.46,8492.46,8492.46,8492.46,516000000
2010/12/1,13:07:00,8495.74,8495.74,8495.74,8495.74,674000000
2010/12/1,13:08:00,8496.07,8496.07,8496.07,8496.07,678000000
2010/12/1,13:09:00,8495.58,8495.58,8495.58,8495.58,446000000
2010/12/1,13:10:00,8495.79,8495.79,8495.79,8495.79,432000000
2010/12/1,13:11:00,8493.96,8493.96,8493.96,8493.96,502000000
2010/12/1,13:12:00,8494.08,8494.08,8494.08,8494.08,567000000
2010/12/1,13:13:00,8494.15,8494.15,8494.15,8494.15,553000000
2010/12/1,13:14:00,8492.91,8492.91,8492.91,8492.91,534000000
2010/12/1,13:15:00,8498.61,8498.61,8498.61,8498.61,728000000
2010/12/1,13:16:00,8503.00,8503.00,8503.00,8503.00,858000000
2010/12/1,13:17:00,8503.83,8503.83,8503.83,8503.83,741000000
2010/12/1,13:18:00,8502.33,8502.33,8502.33,8502.33,666000000
2010/12/1,13:19:00,8502.00,8502.00,8502.00,8502.00,688000000
2010/12/1,13:20:00,8505.01,8505.01,8505.01,8505.01,735000000
2010/12/1,13:21:00,8505.04,8505.04,8505.04,8505.04,633000000
2010/12/1,13:22:00,8505.07,8505.07,8505.07,8505.07,667000000
2010/12/1,13:23:00,8509.23,8509.23,8509.23,8509.23,936000000
2010/12/1,13:24:00,8512.28,8512.28,8512.28,8512.28,919000000
2010/12/1,13:25:00,8519.99,8519.99,8519.99,8519.99,1268000000
2010/12/1,13:26:00,8519.99,8519.99,8519.99,8519.99,0
2010/12/1,13:27:00,8519.99,8519.99,8519.99,8519.99,0
2010/12/1,13:28:00,8519.99,8519.99,8519.99,8519.99,0
2010/12/1,13:29:00,8519.99,8519.99,8519.99,8519.99,0
2010/12/1,13:30:00,8520.11,8520.11,8520.11,8520.11,3157032960
2010/12/2,09:01:00,8598.01,8598.01,8598.01,8598.01,1850032640
2010/12/2,09:02:00,8601.70,8601.70,8601.70,8601.70,2104999936
2010/12/2,09:03:00,8603.71,8603.71,8603.71,8603.71,1896000000
2010/12/2,09:04:00,8601.27,8601.27,8601.27,8601.27,1751000064
2010/12/2,09:05:00,8604.48,8604.48,8604.48,8604.48,1508000000
2010/12/2,09:06:00,8605.78,8605.78,8605.78,8605.78,1475000064
2010/12/2,09:07:00,8605.35,8605.35,8605.35,8605.35,1396999936
2010/12/2,09:08:00,8604.92,8604.92,8604.92,8604.92,1398000000
2010/12/2,09:09:00,8605.80,8605.80,8605.80,8605.80,1471000064
2010/12/2,09:10:00,8607.66,8607.66,8607.66,8607.66,1411000064
2010/12/2,09:11:00,8612.80,8612.80,8612.80,8612.80,1602000000
2010/12/2,09:12:00,8620.35,8620.35,8620.35,8620.35,1624000000
2010/12/2,09:13:00,8625.62,8625.62,8625.62,8625.62,1719000064
2010/12/2,09:14:00,8636.14,8636.14,8636.14,8636.14,2008000000
2010/12/2,09:15:00,8638.25,8638.25,8638.25,8638.25,1827000064
2010/12/2,09:16:00,8641.13,8641.13,8641.13,8641.13,1516000000
2010/12/2,09:17:00,8638.15,8638.15,8638.15,8638.15,1432000000
2010/12/2,09:18:00,8635.83,8635.83,8635.83,8635.83,1360000000
2010/12/2,09:19:00,8633.48,8633.48,8633.48,8633.48,1239000064
2010/12/2,09:20:00,8632.07,8632.07,8632.07,8632.07,1152000000
2010/12/2,09:21:00,8632.18,8632.18,8632.18,8632.18,1144999936
2010/12/2,09:22:00,8625.87,8625.87,8625.87,8625.87,1020000000
2010/12/2,09:23:00,8625.71,8625.71,8625.71,8625.71,1070000000
2010/12/2,09:24:00,8624.30,8624.30,8624.30,8624.30,1194000000
2010/12/2,09:25:00,8627.20,8627.20,8627.20,8627.20,1140999936
2010/12/2,09:26:00,8625.83,8625.83,8625.83,8625.83,1059000000
2010/12/2,09:27:00,8624.89,8624.89,8624.89,8624.89,985000000
2010/12/2,09:28:00,8621.72,8621.72,8621.72,8621.72,974000000
2010/12/2,09:29:00,8622.38,8622.38,8622.38,8622.38,858000000
2010/12/2,09:30:00,8619.55,8619.55,8619.55,8619.55,961000000
2010/12/2,09:31:00,8615.79,8615.79,8615.79,8615.79,1196000000
2010/12/2,09:32:00,8614.89,8614.89,8614.89,8614.89,1014000000
2010/12/2,09:33:00,8614.86,8614.86,8614.86,8614.86,987000000
2010/12/2,09:34:00,8611.33,8611.33,8611.33,8611.33,1010000000
2010/12/2,09:35:00,8611.35,8611.35,8611.35,8611.35,931000000
2010/12/2,09:36:00,8609.99,8609.99,8609.99,8609.99,865000000
2010/12/2,09:37:00,8609.03,8609.03,8609.03,8609.03,935000000
2010/12/2,09:38:00,8609.49,8609.49,8609.49,8609.49,900000000
2010/12/2,09:39:00,8609.89,8609.89,8609.89,8609.89,929000000
2010/12/2,09:40:00,8610.95,8610.95,8610.95,8610.95,1042000000
2010/12/2,09:41:00,8611.26,8611.26,8611.26,8611.26,967000000
2010/12/2,09:42:00,8613.33,8613.33,8613.33,8613.33,840000000
2010/12/2,09:43:00,8613.08,8613.08,8613.08,8613.08,745000000
2010/12/2,09:44:00,8613.74,8613.74,8613.74,8613.74,738000000
2010/12/2,09:45:00,8616.68,8616.68,8616.68,8616.68,891000000
2010/12/2,09:46:00,8619.32,8619.32,8619.32,8619.32,720000000
2010/12/2,09:47:00,8619.81,8619.81,8619.81,8619.81,644000000
2010/12/2,09:48:00,8619.27,8619.27,8619.27,8619.27,766000000
2010/12/2,09:49:00,8623.37,8623.37,8623.37,8623.37,832000000
2010/12/2,09:50:00,8623.16,8623.16,8623.16,8623.16,988000000
2010/12/2,09:51:00,8626.94,8626.94,8626.94,8626.94,760000000
2010/12/2,09:52:00,8627.14,8627.14,8627.14,8627.14,852000000
2010/12/2,09:53:00,8626.89,8626.89,8626.89,8626.89,824000000
2010/12/2,09:54:00,8625.33,8625.33,8625.33,8625.33,703000000
2010/12/2,09:55:00,8624.40,8624.40,8624.40,8624.40,583000000
2010/12/2,09:56:00,8624.13,8624.13,8624.13,8624.13,568000000
2010/12/2,09:57:00,8623.20,8623.20,8623.20,8623.20,579000000
2010/12/2,09:58:00,8621.42,8621.42,8621.42,8621.42,585000000
2010/12/2,09:59:00,8622.38,8622.38,8622.38,8622.38,720000000
2010/12/2,10:00:00,8622.33,8622.33,8622.33,8622.33,687000000
2010/12/2,10:01:00,8619.95,8619.95,8619.95,8619.95,712000000
2010/12/2,10:02:00,8617.77,8617.77,8617.77,8617.77,575000000
2010/12/2,10:03:00,8615.34,8615.34,8615.34,8615.34,656000000
2010/12/2,10:04:00,8615.41,8615.41,8615.41,8615.41,611000000
2010/12/2,10:05:00,8612.25,8612.25,8612.25,8612.25,672000000
2010/12/2,10:06:00,8610.95,8610.95,8610.95,8610.95,609000000
2010/12/2,10:07:00,8610.68,8610.68,8610.68,8610.68,662000000
2010/12/2,10:08:00,8609.71,8609.71,8609.71,8609.71,680000000
2010/12/2,10:09:00,8608.08,8608.08,8608.08,8608.08,803000000
2010/12/2,10:10:00,8605.12,8605.12,8605.12,8605.12,707000000
2010/12/2,10:11:00,8604.00,8604.00,8604.00,8604.00,772000000
2010/12/2,10:12:00,8602.22,8602.22,8602.22,8602.22,567000000
2010/12/2,10:13:00,8599.35,8599.35,8599.35,8599.35,606000000
2010/12/2,10:14:00,8596.61,8596.61,8596.61,8596.61,662000000
2010/12/2,10:15:00,8591.95,8591.95,8591.95,8591.95,811000000
2010/12/2,10:16:00,8584.90,8584.90,8584.90,8584.90,972000000
2010/12/2,10:17:00,8579.25,8579.25,8579.25,8579.25,972000000
2010/12/2,10:18:00,8576.50,8576.50,8576.50,8576.50,992000000
2010/12/2,10:19:00,8573.40,8573.40,8573.40,8573.40,902000000
2010/12/2,10:20:00,8582.01,8582.01,8582.01,8582.01,893000000
2010/12/2,10:21:00,8585.92,8585.92,8585.92,8585.92,832000000
2010/12/2,10:22:00,8587.86,8587.86,8587.86,8587.86,617000000
2010/12/2,10:23:00,8589.85,8589.85,8589.85,8589.85,538000000
2010/12/2,10:24:00,8589.32,8589.32,8589.32,8589.32,486000000
2010/12/2,10:25:00,8589.30,8589.30,8589.30,8589.30,428000000
2010/12/2,10:26:00,8590.63,8590.63,8590.63,8590.63,418000000
2010/12/2,10:27:00,8589.93,8589.93,8589.93,8589.93,373000000
2010/12/2,10:28:00,8588.60,8588.60,8588.60,8588.60,403000000
2010/12/2,10:29:00,8588.58,8588.58,8588.58,8588.58,490000000
2010/12/2,10:30:00,8591.52,8591.52,8591.52,8591.52,432000000
2010/12/2,10:31:00,8589.26,8589.26,8589.26,8589.26,499000000
2010/12/2,10:32:00,8589.44,8589.44,8589.44,8589.44,462000000
2010/12/2,10:33:00,8587.27,8587.27,8587.27,8587.27,426000000
2010/12/2,10:34:00,8591.79,8591.79,8591.79,8591.79,404000000
2010/12/2,10:35:00,8590.44,8590.44,8590.44,8590.44,394000000
2010/12/2,10:36:00,8593.49,8593.49,8593.49,8593.49,470000000
2010/12/2,10:37:00,8595.76,8595.76,8595.76,8595.76,563000000
2010/12/2,10:38:00,8597.81,8597.81,8597.81,8597.81,540000000
2010/12/2,10:39:00,8595.52,8595.52,8595.52,8595.52,502000000
2010/12/2,10:40:00,8597.47,8597.47,8597.47,8597.47,416000000
2010/12/2,10:41:00,8596.52,8596.52,8596.52,8596.52,487000000
2010/12/2,10:42:00,8597.37,8597.37,8597.37,8597.37,417000000
2010/12/2,10:43:00,8597.95,8597.95,8597.95,8597.95,421000000
2010/12/2,10:44:00,8600.57,8600.57,8600.57,8600.57,395000000
2010/12/2,10:45:00,8598.83,8598.83,8598.83,8598.83,403000000
2010/12/2,10:46:00,8599.29,8599.29,8599.29,8599.29,456000000
2010/12/2,10:47:00,8599.45,8599.45,8599.45,8599.45,528000000
2010/12/2,10:48:00,8599.12,8599.12,8599.12,8599.12,434000000
2010/12/2,10:49:00,8598.68,8598.68,8598.68,8598.68,406000000
2010/12/2,10:50:00,8596.61,8596.61,8596.61,8596.61,356000000
2010/12/2,10:51:00,8596.51,8596.51,8596.51,8596.51,427000000
2010/12/2,10:52:00,8593.59,8593.59,8593.59,8593.59,402000000
2010/12/2,10:53:00,8591.86,8591.86,8591.86,8591.86,548000000
2010/12/2,10:54:00,8590.58,8590.58,8590.58,8590.58,490000000
2010/12/2,10:55:00,8590.58,8590.58,8590.58,8590.58,356000000
2010/12/2,10:56:00,8591.24,8591.24,8591.24,8591.24,358000000
2010/12/2,10:57:00,8589.85,8589.85,8589.85,8589.85,376000000
2010/12/2,10:58:00,8589.01,8589.01,8589.01,8589.01,369000000
2010/12/2,10:59:00,8588.97,8588.97,8588.97,8588.97,355000000
2010/12/2,11:00:00,8588.45,8588.45,8588.45,8588.45,332000000
2010/12/2,11:01:00,8588.28,8588.28,8588.28,8588.28,356000000
2010/12/2,11:02:00,8592.32,8592.32,8592.32,8592.32,344000000
2010/12/2,11:03:00,8590.71,8590.71,8590.71,8590.71,325000000
2010/12/2,11:04:00,8591.13,8591.13,8591.13,8591.13,347000000
2010/12/2,11:05:00,8589.43,8589.43,8589.43,8589.43,369000000
2010/12/2,11:06:00,8591.65,8591.65,8591.65,8591.65,333000000
2010/12/2,11:07:00,8593.29,8593.29,8593.29,8593.29,386000000
2010/12/2,11:08:00,8592.12,8592.12,8592.12,8592.12,414000000
2010/12/2,11:09:00,8593.74,8593.74,8593.74,8593.74,303000000
2010/12/2,11:10:00,8595.14,8595.14,8595.14,8595.14,408000000
2010/12/2,11:11:00,8598.21,8598.21,8598.21,8598.21,411000000
2010/12/2,11:12:00,8597.46,8597.46,8597.46,8597.46,382000000
2010/12/2,11:13:00,8599.40,8599.40,8599.40,8599.40,715000000
2010/12/2,11:14:00,8598.00,8598.00,8598.00,8598.00,486000000
2010/12/2,11:15:00,8599.82,8599.82,8599.82,8599.82,424000000
2010/12/2,11:16:00,8600.76,8600.76,8600.76,8600.76,488000000
2010/12/2,11:17:00,8601.91,8601.91,8601.91,8601.91,474000000
2010/12/2,11:18:00,8603.71,8603.71,8603.71,8603.71,428000000
2010/12/2,11:19:00,8605.43,8605.43,8605.43,8605.43,449000000
2010/12/2,11:20:00,8606.64,8606.64,8606.64,8606.64,398000000
2010/12/2,11:21:00,8605.86,8605.86,8605.86,8605.86,497000000
2010/12/2,11:22:00,8606.15,8606.15,8606.15,8606.15,451000000
2010/12/2,11:23:00,8604.93,8604.93,8604.93,8604.93,334000000
2010/12/2,11:24:00,8605.55,8605.55,8605.55,8605.55,395000000
2010/12/2,11:25:00,8604.87,8604.87,8604.87,8604.87,461000000
2010/12/2,11:26:00,8607.02,8607.02,8607.02,8607.02,420000000
2010/12/2,11:27:00,8606.96,8606.96,8606.96,8606.96,400000000
2010/12/2,11:28:00,8608.00,8608.00,8608.00,8608.00,336000000
2010/12/2,11:29:00,8606.23,8606.23,8606.23,8606.23,378000000
2010/12/2,11:30:00,8604.38,8604.38,8604.38,8604.38,417000000
2010/12/2,11:31:00,8603.60,8603.60,8603.60,8603.60,515000000
2010/12/2,11:32:00,8604.20,8604.20,8604.20,8604.20,391000000
2010/12/2,11:33:00,8605.12,8605.12,8605.12,8605.12,385000000
2010/12/2,11:34:00,8603.24,8603.24,8603.24,8603.24,339000000
2010/12/2,11:35:00,8606.69,8606.69,8606.69,8606.69,419000000
2010/12/2,11:36:00,8605.86,8605.86,8605.86,8605.86,356000000
2010/12/2,11:37:00,8606.58,8606.58,8606.58,8606.58,384000000
2010/12/2,11:38:00,8607.01,8607.01,8607.01,8607.01,370000000
2010/12/2,11:39:00,8605.85,8605.85,8605.85,8605.85,350000000
2010/12/2,11:40:00,8606.18,8606.18,8606.18,8606.18,406000000
2010/12/2,11:41:00,8606.04,8606.04,8606.04,8606.04,370000000
2010/12/2,11:42:00,8605.32,8605.32,8605.32,8605.32,327000000
2010/12/2,11:43:00,8605.63,8605.63,8605.63,8605.63,353000000
2010/12/2,11:44:00,8604.20,8604.20,8604.20,8604.20,374000000
2010/12/2,11:45:00,8605.31,8605.31,8605.31,8605.31,473000000
2010/12/2,11:46:00,8602.22,8602.22,8602.22,8602.22,408000000
2010/12/2,11:47:00,8602.41,8602.41,8602.41,8602.41,391000000
2010/12/2,11:48:00,8600.43,8600.43,8600.43,8600.43,403000000
2010/12/2,11:49:00,8599.07,8599.07,8599.07,8599.07,431000000
2010/12/2,11:50:00,8597.56,8597.56,8597.56,8597.56,459000000
2010/12/2,11:51:00,8598.02,8598.02,8598.02,8598.02,482000000
2010/12/2,11:52:00,8596.15,8596.15,8596.15,8596.15,436000000
2010/12/2,11:53:00,8595.66,8595.66,8595.66,8595.66,438000000
2010/12/2,11:54:00,8593.72,8593.72,8593.72,8593.72,475000000
2010/12/2,11:55:00,8594.55,8594.55,8594.55,8594.55,772000000
2010/12/2,11:56:00,8594.50,8594.50,8594.50,8594.50,435000000
2010/12/2,11:57:00,8594.79,8594.79,8594.79,8594.79,316000000
2010/12/2,11:58:00,8594.67,8594.67,8594.67,8594.67,341000000
2010/12/2,11:59:00,8594.70,8594.70,8594.70,8594.70,352000000
2010/12/2,12:00:00,8594.05,8594.05,8594.05,8594.05,353000000
2010/12/2,12:01:00,8593.91,8593.91,8593.91,8593.91,355000000
2010/12/2,12:02:00,8592.29,8592.29,8592.29,8592.29,348000000
2010/12/2,12:03:00,8592.76,8592.76,8592.76,8592.76,345000000
2010/12/2,12:04:00,8594.29,8594.29,8594.29,8594.29,268000000
2010/12/2,12:05:00,8594.72,8594.72,8594.72,8594.72,329000000
2010/12/2,12:06:00,8593.47,8593.47,8593.47,8593.47,319000000
2010/12/2,12:07:00,8594.23,8594.23,8594.23,8594.23,266000000
2010/12/2,12:08:00,8594.02,8594.02,8594.02,8594.02,320000000
2010/12/2,12:09:00,8594.75,8594.75,8594.75,8594.75,294000000
2010/12/2,12:10:00,8592.76,8592.76,8592.76,8592.76,339000000
2010/12/2,12:11:00,8593.38,8593.38,8593.38,8593.38,350000000
2010/12/2,12:12:00,8593.39,8593.39,8593.39,8593.39,304000000
2010/12/2,12:13:00,8589.39,8589.39,8589.39,8589.39,317000000
2010/12/2,12:14:00,8588.43,8588.43,8588.43,8588.43,307000000
2010/12/2,12:15:00,8589.28,8589.28,8589.28,8589.28,335000000
2010/12/2,12:16:00,8588.19,8588.19,8588.19,8588.19,338000000
2010/12/2,12:17:00,8585.27,8585.27,8585.27,8585.27,343000000
2010/12/2,12:18:00,8586.23,8586.23,8586.23,8586.23,360000000
2010/12/2,12:19:00,8585.55,8585.55,8585.55,8585.55,337000000
2010/12/2,12:20:00,8585.78,8585.78,8585.78,8585.78,324000000
2010/12/2,12:21:00,8583.01,8583.01,8583.01,8583.01,350000000
2010/12/2,12:22:00,8584.70,8584.70,8584.70,8584.70,315000000
2010/12/2,12:23:00,8585.90,8585.90,8585.90,8585.90,384000000
2010/12/2,12:24:00,8587.66,8587.66,8587.66,8587.66,451000000
2010/12/2,12:25:00,8586.94,8586.94,8586.94,8586.94,365000000
2010/12/2,12:26:00,8589.81,8589.81,8589.81,8589.81,366000000
2010/12/2,12:27:00,8588.27,8588.27,8588.27,8588.27,359000000
2010/12/2,12:28:00,8588.54,8588.54,8588.54,8588.54,350000000
2010/12/2,12:29:00,8589.41,8589.41,8589.41,8589.41,337000000
2010/12/2,12:30:00,8588.42,8588.42,8588.42,8588.42,330000000
2010/12/2,12:31:00,8588.83,8588.83,8588.83,8588.83,313000000
2010/12/2,12:32:00,8586.98,8586.98,8586.98,8586.98,296000000
2010/12/2,12:33:00,8587.62,8587.62,8587.62,8587.62,262000000
2010/12/2,12:34:00,8587.59,8587.59,8587.59,8587.59,299000000
2010/12/2,12:35:00,8587.59,8587.59,8587.59,8587.59,296000000
2010/12/2,12:36:00,8587.97,8587.97,8587.97,8587.97,372000000
2010/12/2,12:37:00,8586.12,8586.12,8586.12,8586.12,260000000
2010/12/2,12:38:00,8587.79,8587.79,8587.79,8587.79,292000000
2010/12/2,12:39:00,8587.57,8587.57,8587.57,8587.57,358000000
2010/12/2,12:40:00,8589.28,8589.28,8589.28,8589.28,294000000
2010/12/2,12:41:00,8589.42,8589.42,8589.42,8589.42,303000000
2010/12/2,12:42:00,8590.16,8590.16,8590.16,8590.16,369000000
2010/12/2,12:43:00,8588.73,8588.73,8588.73,8588.73,358000000
2010/12/2,12:44:00,8594.57,8594.57,8594.57,8594.57,390000000
2010/12/2,12:45:00,8593.84,8593.84,8593.84,8593.84,383000000
2010/12/2,12:46:00,8592.16,8592.16,8592.16,8592.16,446000000
2010/12/2,12:47:00,8593.51,8593.51,8593.51,8593.51,376000000
2010/12/2,12:48:00,8591.78,8591.78,8591.78,8591.78,338000000
2010/12/2,12:49:00,8590.21,8590.21,8590.21,8590.21,366000000
2010/12/2,12:50:00,8589.51,8589.51,8589.51,8589.51,413000000
2010/12/2,12:51:00,8589.38,8589.38,8589.38,8589.38,381000000
2010/12/2,12:52:00,8589.30,8589.30,8589.30,8589.30,366000000
2010/12/2,12:53:00,8590.93,8590.93,8590.93,8590.93,314000000
2010/12/2,12:54:00,8587.77,8587.77,8587.77,8587.77,391000000
2010/12/2,12:55:00,8586.71,8586.71,8586.71,8586.71,370000000
2010/12/2,12:56:00,8588.29,8588.29,8588.29,8588.29,374000000
2010/12/2,12:57:00,8588.83,8588.83,8588.83,8588.83,405000000
2010/12/2,12:58:00,8587.46,8587.46,8587.46,8587.46,443000000
2010/12/2,12:59:00,8586.57,8586.57,8586.57,8586.57,406000000
2010/12/2,13:00:00,8587.78,8587.78,8587.78,8587.78,448000000
2010/12/2,13:01:00,8588.10,8588.10,8588.10,8588.10,410000000
2010/12/2,13:02:00,8590.40,8590.40,8590.40,8590.40,628000000
2010/12/2,13:03:00,8589.80,8589.80,8589.80,8589.80,480000000
2010/12/2,13:04:00,8588.60,8588.60,8588.60,8588.60,408000000
2010/12/2,13:05:00,8589.13,8589.13,8589.13,8589.13,412000000
2010/12/2,13:06:00,8586.84,8586.84,8586.84,8586.84,456000000
2010/12/2,13:07:00,8588.08,8588.08,8588.08,8588.08,411000000
2010/12/2,13:08:00,8587.54,8587.54,8587.54,8587.54,419000000
2010/12/2,13:09:00,8585.63,8585.63,8585.63,8585.63,541000000
2010/12/2,13:10:00,8583.07,8583.07,8583.07,8583.07,459000000
2010/12/2,13:11:00,8581.38,8581.38,8581.38,8581.38,560000000
2010/12/2,13:12:00,8584.73,8584.73,8584.73,8584.73,683000000
2010/12/2,13:13:00,8578.18,8578.18,8578.18,8578.18,699000000
2010/12/2,13:14:00,8577.18,8577.18,8577.18,8577.18,644000000
2010/12/2,13:15:00,8577.03,8577.03,8577.03,8577.03,779000000
2010/12/2,13:16:00,8573.04,8573.04,8573.04,8573.04,782000000
2010/12/2,13:17:00,8573.44,8573.44,8573.44,8573.44,681000000
2010/12/2,13:18:00,8572.65,8572.65,8572.65,8572.65,742000000
2010/12/2,13:19:00,8577.11,8577.11,8577.11,8577.11,726000000
2010/12/2,13:20:00,8577.10,8577.10,8577.10,8577.10,735000000
2010/12/2,13:21:00,8578.52,8578.52,8578.52,8578.52,668000000
2010/12/2,13:22:00,8579.86,8579.86,8579.86,8579.86,681000000
2010/12/2,13:23:00,8579.56,8579.56,8579.56,8579.56,687000000
2010/12/2,13:24:00,8582.07,8582.07,8582.07,8582.07,733000000
2010/12/2,13:25:00,8584.03,8584.03,8584.03,8584.03,781000000
2010/12/2,13:26:00,8584.04,8584.04,8584.04,8584.04,0
2010/12/2,13:27:00,8584.04,8584.04,8584.04,8584.04,0
2010/12/2,13:28:00,8584.04,8584.04,8584.04,8584.04,0
2010/12/2,13:29:00,8584.04,8584.04,8584.04,8584.04,0
2010/12/2,13:30:00,8585.77,8585.77,8585.77,8585.77,2193032704
2010/12/3,09:01:00,8630.88,8630.88,8630.88,8630.88,4164999936
2010/12/3,09:02:00,8633.75,8633.75,8633.75,8633.75,1308999936
2010/12/3,09:03:00,8635.41,8635.41,8635.41,8635.41,1484000000
2010/12/3,09:04:00,8636.32,8636.32,8636.32,8636.32,1430000000
2010/12/3,09:05:00,8639.16,8639.16,8639.16,8639.16,1527000064
2010/12/3,09:06:00,8637.41,8637.41,8637.41,8637.41,1472999936
2010/12/3,09:07:00,8627.66,8627.66,8627.66,8627.66,1420999936
2010/12/3,09:08:00,8622.77,8622.77,8622.77,8622.77,1168000000
2010/12/3,09:09:00,8620.00,8620.00,8620.00,8620.00,968000000
2010/12/3,09:10:00,8618.26,8618.26,8618.26,8618.26,954000000
2010/12/3,09:11:00,8621.24,8621.24,8621.24,8621.24,888000000
2010/12/3,09:12:00,8621.35,8621.35,8621.35,8621.35,891000000
2010/12/3,09:13:00,8625.40,8625.40,8625.40,8625.40,919000000
2010/12/3,09:14:00,8626.58,8626.58,8626.58,8626.58,883000000
2010/12/3,09:15:00,8625.34,8625.34,8625.34,8625.34,784000000
2010/12/3,09:16:00,8624.89,8624.89,8624.89,8624.89,809000000
2010/12/3,09:17:00,8626.53,8626.53,8626.53,8626.53,713000000
2010/12/3,09:18:00,8629.20,8629.20,8629.20,8629.20,708000000
2010/12/3,09:19:00,8629.13,8629.13,8629.13,8629.13,732000000
2010/12/3,09:20:00,8631.77,8631.77,8631.77,8631.77,657000000
2010/12/3,09:21:00,8631.33,8631.33,8631.33,8631.33,816000000
2010/12/3,09:22:00,8632.04,8632.04,8632.04,8632.04,731000000
2010/12/3,09:23:00,8635.19,8635.19,8635.19,8635.19,803000000
2010/12/3,09:24:00,8636.44,8636.44,8636.44,8636.44,739000000
2010/12/3,09:25:00,8635.53,8635.53,8635.53,8635.53,1140999936
2010/12/3,09:26:00,8637.31,8637.31,8637.31,8637.31,761000000
2010/12/3,09:27:00,8642.01,8642.01,8642.01,8642.01,912000000
2010/12/3,09:28:00,8644.43,8644.43,8644.43,8644.43,1043000000
2010/12/3,09:29:00,8645.23,8645.23,8645.23,8645.23,1007000000
2010/12/3,09:30:00,8647.99,8647.99,8647.99,8647.99,1005000000
2010/12/3,09:31:00,8647.12,8647.12,8647.12,8647.12,1071000000
2010/12/3,09:32:00,8643.14,8643.14,8643.14,8643.14,871000000
2010/12/3,09:33:00,8643.63,8643.63,8643.63,8643.63,777000000
2010/12/3,09:34:00,8638.86,8638.86,8638.86,8638.86,857000000
2010/12/3,09:35:00,8638.43,8638.43,8638.43,8638.43,783000000
2010/12/3,09:36:00,8637.42,8637.42,8637.42,8637.42,653000000
2010/12/3,09:37:00,8633.66,8633.66,8633.66,8633.66,657000000
2010/12/3,09:38:00,8632.46,8632.46,8632.46,8632.46,586000000
2010/12/3,09:39:00,8632.01,8632.01,8632.01,8632.01,656000000
2010/12/3,09:40:00,8631.93,8631.93,8631.93,8631.93,660000000
2010/12/3,09:41:00,8631.93,8631.93,8631.93,8631.93,629000000
2010/12/3,09:42:00,8631.27,8631.27,8631.27,8631.27,510000000
2010/12/3,09:43:00,8632.52,8632.52,8632.52,8632.52,593000000
2010/12/3,09:44:00,8630.52,8630.52,8630.52,8630.52,537000000
2010/12/3,09:45:00,8631.49,8631.49,8631.49,8631.49,553000000
2010/12/3,09:46:00,8629.76,8629.76,8629.76,8629.76,566000000
2010/12/3,09:47:00,8630.67,8630.67,8630.67,8630.67,626000000
2010/12/3,09:48:00,8629.42,8629.42,8629.42,8629.42,734000000
2010/12/3,09:49:00,8630.65,8630.65,8630.65,8630.65,811000000
2010/12/3,09:50:00,8630.68,8630.68,8630.68,8630.68,823000000
2010/12/3,09:51:00,8629.10,8629.10,8629.10,8629.10,915000000
2010/12/3,09:52:00,8629.92,8629.92,8629.92,8629.92,625000000
2010/12/3,09:53:00,8631.74,8631.74,8631.74,8631.74,678000000
2010/12/3,09:54:00,8631.05,8631.05,8631.05,8631.05,567000000
2010/12/3,09:55:00,8633.40,8633.40,8633.40,8633.40,663000000
2010/12/3,09:56:00,8634.07,8634.07,8634.07,8634.07,623000000
2010/12/3,09:57:00,8634.90,8634.90,8634.90,8634.90,653000000
2010/12/3,09:58:00,8635.84,8635.84,8635.84,8635.84,497000000
2010/12/3,09:59:00,8638.99,8638.99,8638.99,8638.99,528000000
2010/12/3,10:00:00,8636.52,8636.52,8636.52,8636.52,505000000
2010/12/3,10:01:00,8636.93,8636.93,8636.93,8636.93,594000000
2010/12/3,10:02:00,8637.28,8637.28,8637.28,8637.28,459000000
2010/12/3,10:03:00,8635.73,8635.73,8635.73,8635.73,503000000
2010/12/3,10:04:00,8634.61,8634.61,8634.61,8634.61,522000000
2010/12/3,10:05:00,8634.47,8634.47,8634.47,8634.47,511000000
2010/12/3,10:06:00,8634.27,8634.27,8634.27,8634.27,475000000
2010/12/3,10:07:00,8635.08,8635.08,8635.08,8635.08,412000000
2010/12/3,10:08:00,8634.06,8634.06,8634.06,8634.06,430000000
2010/12/3,10:09:00,8633.59,8633.59,8633.59,8633.59,447000000
2010/12/3,10:10:00,8633.66,8633.66,8633.66,8633.66,553000000
2010/12/3,10:11:00,8634.18,8634.18,8634.18,8634.18,566000000
2010/12/3,10:12:00,8634.08,8634.08,8634.08,8634.08,408000000
2010/12/3,10:13:00,8633.85,8633.85,8633.85,8633.85,475000000
2010/12/3,10:14:00,8634.08,8634.08,8634.08,8634.08,429000000
2010/12/3,10:15:00,8633.79,8633.79,8633.79,8633.79,610000000
2010/12/3,10:16:00,8638.39,8638.39,8638.39,8638.39,542000000
2010/12/3,10:17:00,8637.82,8637.82,8637.82,8637.82,558000000
2010/12/3,10:18:00,8637.04,8637.04,8637.04,8637.04,556000000
2010/12/3,10:19:00,8637.34,8637.34,8637.34,8637.34,502000000
2010/12/3,10:20:00,8640.27,8640.27,8640.27,8640.27,497000000
2010/12/3,10:21:00,8638.67,8638.67,8638.67,8638.67,534000000
2010/12/3,10:22:00,8641.28,8641.28,8641.28,8641.28,480000000
2010/12/3,10:23:00,8641.05,8641.05,8641.05,8641.05,407000000
2010/12/3,10:24:00,8642.47,8642.47,8642.47,8642.47,491000000
2010/12/3,10:25:00,8644.61,8644.61,8644.61,8644.61,559000000
2010/12/3,10:26:00,8643.35,8643.35,8643.35,8643.35,609000000
2010/12/3,10:27:00,8650.86,8650.86,8650.86,8650.86,814000000
2010/12/3,10:28:00,8651.10,8651.10,8651.10,8651.10,786000000
2010/12/3,10:29:00,8648.76,8648.76,8648.76,8648.76,782000000
2010/12/3,10:30:00,8650.29,8650.29,8650.29,8650.29,525000000
2010/12/3,10:31:00,8650.40,8650.40,8650.40,8650.40,535000000
2010/12/3,10:32:00,8651.13,8651.13,8651.13,8651.13,721000000
2010/12/3,10:33:00,8652.49,8652.49,8652.49,8652.49,669000000
2010/12/3,10:34:00,8652.25,8652.25,8652.25,8652.25,639000000
2010/12/3,10:35:00,8655.74,8655.74,8655.74,8655.74,519000000
2010/12/3,10:36:00,8656.59,8656.59,8656.59,8656.59,526000000
2010/12/3,10:37:00,8657.30,8657.30,8657.30,8657.30,552000000
2010/12/3,10:38:00,8658.72,8658.72,8658.72,8658.72,764000000
2010/12/3,10:39:00,8659.62,8659.62,8659.62,8659.62,658000000
2010/12/3,10:40:00,8653.51,8653.51,8653.51,8653.51,888000000
2010/12/3,10:41:00,8652.02,8652.02,8652.02,8652.02,572000000
2010/12/3,10:42:00,8649.27,8649.27,8649.27,8649.27,539000000
2010/12/3,10:43:00,8650.34,8650.34,8650.34,8650.34,580000000
2010/12/3,10:44:00,8648.88,8648.88,8648.88,8648.88,503000000
2010/12/3,10:45:00,8649.57,8649.57,8649.57,8649.57,477000000
2010/12/3,10:46:00,8649.05,8649.05,8649.05,8649.05,507000000
2010/12/3,10:47:00,8647.45,8647.45,8647.45,8647.45,422000000
2010/12/3,10:48:00,8644.69,8644.69,8644.69,8644.69,496000000
2010/12/3,10:49:00,8644.71,8644.71,8644.71,8644.71,498000000
2010/12/3,10:50:00,8643.81,8643.81,8643.81,8643.81,536000000
2010/12/3,10:51:00,8644.24,8644.24,8644.24,8644.24,506000000
2010/12/3,10:52:00,8640.84,8640.84,8640.84,8640.84,428000000
2010/12/3,10:53:00,8638.15,8638.15,8638.15,8638.15,615000000
2010/12/3,10:54:00,8636.31,8636.31,8636.31,8636.31,512000000
2010/12/3,10:55:00,8633.64,8633.64,8633.64,8633.64,644000000
2010/12/3,10:56:00,8630.97,8630.97,8630.97,8630.97,600000000
2010/12/3,10:57:00,8629.81,8629.81,8629.81,8629.81,600000000
2010/12/3,10:58:00,8628.64,8628.64,8628.64,8628.64,620000000
2010/12/3,10:59:00,8627.41,8627.41,8627.41,8627.41,727000000
2010/12/3,11:00:00,8627.99,8627.99,8627.99,8627.99,568000000
2010/12/3,11:01:00,8626.32,8626.32,8626.32,8626.32,529000000
2010/12/3,11:02:00,8626.29,8626.29,8626.29,8626.29,407000000
2010/12/3,11:03:00,8626.13,8626.13,8626.13,8626.13,312000000
2010/12/3,11:04:00,8627.36,8627.36,8627.36,8627.36,424000000
2010/12/3,11:05:00,8627.78,8627.78,8627.78,8627.78,342000000
2010/12/3,11:06:00,8627.99,8627.99,8627.99,8627.99,336000000
2010/12/3,11:07:00,8628.60,8628.60,8628.60,8628.60,480000000
2010/12/3,11:08:00,8628.86,8628.86,8628.86,8628.86,477000000
2010/12/3,11:09:00,8630.73,8630.73,8630.73,8630.73,383000000
2010/12/3,11:10:00,8631.42,8631.42,8631.42,8631.42,374000000
2010/12/3,11:11:00,8632.64,8632.64,8632.64,8632.64,337000000
2010/12/3,11:12:00,8631.73,8631.73,8631.73,8631.73,343000000
2010/12/3,11:13:00,8632.63,8632.63,8632.63,8632.63,308000000
2010/12/3,11:14:00,8633.62,8633.62,8633.62,8633.62,324000000
2010/12/3,11:15:00,8634.21,8634.21,8634.21,8634.21,377000000
2010/12/3,11:16:00,8631.68,8631.68,8631.68,8631.68,298000000
2010/12/3,11:17:00,8633.15,8633.15,8633.15,8633.15,340000000
2010/12/3,11:18:00,8632.38,8632.38,8632.38,8632.38,348000000
2010/12/3,11:19:00,8633.10,8633.10,8633.10,8633.10,396000000
2010/12/3,11:20:00,8634.78,8634.78,8634.78,8634.78,292000000
2010/12/3,11:21:00,8631.95,8631.95,8631.95,8631.95,393000000
2010/12/3,11:22:00,8631.78,8631.78,8631.78,8631.78,327000000
2010/12/3,11:23:00,8633.40,8633.40,8633.40,8633.40,292000000
2010/12/3,11:24:00,8633.09,8633.09,8633.09,8633.09,365000000
2010/12/3,11:25:00,8633.31,8633.31,8633.31,8633.31,393000000
2010/12/3,11:26:00,8634.66,8634.66,8634.66,8634.66,524000000
2010/12/3,11:27:00,8633.52,8633.52,8633.52,8633.52,372000000
2010/12/3,11:28:00,8633.35,8633.35,8633.35,8633.35,344000000
2010/12/3,11:29:00,8633.52,8633.52,8633.52,8633.52,349000000
2010/12/3,11:30:00,8634.03,8634.03,8634.03,8634.03,375000000
2010/12/3,11:31:00,8633.69,8633.69,8633.69,8633.69,397000000
2010/12/3,11:32:00,8636.06,8636.06,8636.06,8636.06,401000000
2010/12/3,11:33:00,8635.77,8635.77,8635.77,8635.77,521000000
2010/12/3,11:34:00,8638.94,8638.94,8638.94,8638.94,389000000
2010/12/3,11:35:00,8641.16,8641.16,8641.16,8641.16,499000000
2010/12/3,11:36:00,8645.96,8645.96,8645.96,8645.96,435000000
2010/12/3,11:37:00,8650.19,8650.19,8650.19,8650.19,677000000
2010/12/3,11:38:00,8648.21,8648.21,8648.21,8648.21,689000000
2010/12/3,11:39:00,8644.39,8644.39,8644.39,8644.39,519000000
2010/12/3,11:40:00,8642.52,8642.52,8642.52,8642.52,352000000
2010/12/3,11:41:00,8643.72,8643.72,8643.72,8643.72,375000000
2010/12/3,11:42:00,8646.59,8646.59,8646.59,8646.59,420000000
2010/12/3,11:43:00,8645.39,8645.39,8645.39,8645.39,440000000
2010/12/3,11:44:00,8645.35,8645.35,8645.35,8645.35,434000000
2010/12/3,11:45:00,8643.77,8643.77,8643.77,8643.77,402000000
2010/12/3,11:46:00,8643.17,8643.17,8643.17,8643.17,408000000
2010/12/3,11:47:00,8643.10,8643.10,8643.10,8643.10,446000000
2010/12/3,11:48:00,8638.24,8638.24,8638.24,8638.24,482000000
2010/12/3,11:49:00,8637.68,8637.68,8637.68,8637.68,387000000
2010/12/3,11:50:00,8638.23,8638.23,8638.23,8638.23,384000000
2010/12/3,11:51:00,8634.61,8634.61,8634.61,8634.61,399000000
2010/12/3,11:52:00,8636.10,8636.10,8636.10,8636.10,342000000
2010/12/3,11:53:00,8634.93,8634.93,8634.93,8634.93,326000000
2010/12/3,11:54:00,8633.15,8633.15,8633.15,8633.15,387000000
2010/12/3,11:55:00,8631.50,8631.50,8631.50,8631.50,418000000
2010/12/3,11:56:00,8631.33,8631.33,8631.33,8631.33,425000000
2010/12/3,11:57:00,8631.28,8631.28,8631.28,8631.28,385000000
2010/12/3,11:58:00,8630.39,8630.39,8630.39,8630.39,321000000
2010/12/3,11:59:00,8628.18,8628.18,8628.18,8628.18,292000000
2010/12/3,12:00:00,8627.54,8627.54,8627.54,8627.54,358000000
2010/12/3,12:01:00,8627.34,8627.34,8627.34,8627.34,290000000
2010/12/3,12:02:00,8627.70,8627.70,8627.70,8627.70,397000000
2010/12/3,12:03:00,8626.80,8626.80,8626.80,8626.80,356000000
2010/12/3,12:04:00,8627.14,8627.14,8627.14,8627.14,299000000
2010/12/3,12:05:00,8626.76,8626.76,8626.76,8626.76,307000000
2010/12/3,12:06:00,8626.68,8626.68,8626.68,8626.68,359000000
2010/12/3,12:07:00,8628.43,8628.43,8628.43,8628.43,287000000
2010/12/3,12:08:00,8628.47,8628.47,8628.47,8628.47,261000000
2010/12/3,12:09:00,8630.62,8630.62,8630.62,8630.62,259000000
2010/12/3,12:10:00,8629.95,8629.95,8629.95,8629.95,298000000
2010/12/3,12:11:00,8630.21,8630.21,8630.21,8630.21,246000000
2010/12/3,12:12:00,8629.79,8629.79,8629.79,8629.79,245000000
2010/12/3,12:13:00,8631.92,8631.92,8631.92,8631.92,323000000
2010/12/3,12:14:00,8632.36,8632.36,8632.36,8632.36,335000000
2010/12/3,12:15:00,8631.49,8631.49,8631.49,8631.49,282000000
2010/12/3,12:16:00,8632.91,8632.91,8632.91,8632.91,350000000
2010/12/3,12:17:00,8631.65,8631.65,8631.65,8631.65,287000000
2010/12/3,12:18:00,8634.90,8634.90,8634.90,8634.90,356000000
2010/12/3,12:19:00,8635.23,8635.23,8635.23,8635.23,346000000
2010/12/3,12:20:00,8634.55,8634.55,8634.55,8634.55,372000000
2010/12/3,12:21:00,8635.87,8635.87,8635.87,8635.87,374000000
2010/12/3,12:22:00,8638.03,8638.03,8638.03,8638.03,311000000
2010/12/3,12:23:00,8635.84,8635.84,8635.84,8635.84,307000000
2010/12/3,12:24:00,8637.24,8637.24,8637.24,8637.24,322000000
2010/12/3,12:25:00,8638.76,8638.76,8638.76,8638.76,380000000
2010/12/3,12:26:00,8641.21,8641.21,8641.21,8641.21,494000000
2010/12/3,12:27:00,8639.03,8639.03,8639.03,8639.03,442000000
2010/12/3,12:28:00,8640.80,8640.80,8640.80,8640.80,369000000
2010/12/3,12:29:00,8641.90,8641.90,8641.90,8641.90,412000000
2010/12/3,12:30:00,8640.89,8640.89,8640.89,8640.89,370000000
2010/12/3,12:31:00,8640.07,8640.07,8640.07,8640.07,403000000
2010/12/3,12:32:00,8639.15,8639.15,8639.15,8639.15,346000000
2010/12/3,12:33:00,8639.70,8639.70,8639.70,8639.70,340000000
2010/12/3,12:34:00,8638.67,8638.67,8638.67,8638.67,434000000
2010/12/3,12:35:00,8637.73,8637.73,8637.73,8637.73,343000000
2010/12/3,12:36:00,8634.87,8634.87,8634.87,8634.87,413000000
2010/12/3,12:37:00,8633.26,8633.26,8633.26,8633.26,319000000
2010/12/3,12:38:00,8634.38,8634.38,8634.38,8634.38,356000000
2010/12/3,12:39:00,8632.80,8632.80,8632.80,8632.80,382000000
2010/12/3,12:40:00,8631.64,8631.64,8631.64,8631.64,313000000
2010/12/3,12:41:00,8632.08,8632.08,8632.08,8632.08,427000000
2010/12/3,12:42:00,8629.19,8629.19,8629.19,8629.19,402000000
2010/12/3,12:43:00,8630.62,8630.62,8630.62,8630.62,370000000
2010/12/3,12:44:00,8629.38,8629.38,8629.38,8629.38,365000000
2010/12/3,12:45:00,8628.44,8628.44,8628.44,8628.44,395000000
2010/12/3,12:46:00,8631.77,8631.77,8631.77,8631.77,432000000
2010/12/3,12:47:00,8632.58,8632.58,8632.58,8632.58,468000000
2010/12/3,12:48:00,8633.28,8633.28,8633.28,8633.28,744000000
2010/12/3,12:49:00,8634.79,8634.79,8634.79,8634.79,1216000000
2010/12/3,12:50:00,8635.13,8635.13,8635.13,8635.13,685000000
2010/12/3,12:51:00,8638.42,8638.42,8638.42,8638.42,578000000
2010/12/3,12:52:00,8637.34,8637.34,8637.34,8637.34,569000000
2010/12/3,12:53:00,8636.35,8636.35,8636.35,8636.35,488000000
2010/12/3,12:54:00,8635.62,8635.62,8635.62,8635.62,480000000
2010/12/3,12:55:00,8634.31,8634.31,8634.31,8634.31,600000000
2010/12/3,12:56:00,8636.65,8636.65,8636.65,8636.65,993000000
2010/12/3,12:57:00,8638.87,8638.87,8638.87,8638.87,950000000
2010/12/3,12:58:00,8637.97,8637.97,8637.97,8637.97,551000000
2010/12/3,12:59:00,8638.28,8638.28,8638.28,8638.28,488000000
2010/12/3,13:00:00,8638.40,8638.40,8638.40,8638.40,536000000
2010/12/3,13:01:00,8636.63,8636.63,8636.63,8636.63,607000000
2010/12/3,13:02:00,8636.25,8636.25,8636.25,8636.25,619000000
2010/12/3,13:03:00,8634.26,8634.26,8634.26,8634.26,995000000
2010/12/3,13:04:00,8631.69,8631.69,8631.69,8631.69,756000000
2010/12/3,13:05:00,8632.16,8632.16,8632.16,8632.16,752000000
2010/12/3,13:06:00,8630.17,8630.17,8630.17,8630.17,641000000
2010/12/3,13:07:00,8627.81,8627.81,8627.81,8627.81,584000000
2010/12/3,13:08:00,8626.98,8626.98,8626.98,8626.98,533000000
2010/12/3,13:09:00,8625.48,8625.48,8625.48,8625.48,503000000
2010/12/3,13:10:00,8623.26,8623.26,8623.26,8623.26,638000000
2010/12/3,13:11:00,8623.69,8623.69,8623.69,8623.69,741000000
2010/12/3,13:12:00,8624.43,8624.43,8624.43,8624.43,543000000
2010/12/3,13:13:00,8623.14,8623.14,8623.14,8623.14,612000000
2010/12/3,13:14:00,8623.96,8623.96,8623.96,8623.96,528000000
2010/12/3,13:15:00,8621.11,8621.11,8621.11,8621.11,528000000
2010/12/3,13:16:00,8623.73,8623.73,8623.73,8623.73,576000000
2010/12/3,13:17:00,8622.28,8622.28,8622.28,8622.28,622000000
2010/12/3,13:18:00,8623.74,8623.74,8623.74,8623.74,657000000
2010/12/3,13:19:00,8621.93,8621.93,8621.93,8621.93,610000000
2010/12/3,13:20:00,8626.81,8626.81,8626.81,8626.81,506000000
2010/12/3,13:21:00,8624.01,8624.01,8624.01,8624.01,694000000
2010/12/3,13:22:00,8626.54,8626.54,8626.54,8626.54,644000000
2010/12/3,13:23:00,8623.50,8623.50,8623.50,8623.50,720000000
2010/12/3,13:24:00,8626.27,8626.27,8626.27,8626.27,730000000
2010/12/3,13:25:00,8628.17,8628.17,8628.17,8628.17,920000000
2010/12/3,13:26:00,8628.17,8628.17,8628.17,8628.17,0
2010/12/3,13:27:00,8628.17,8628.17,8628.17,8628.17,0
2010/12/3,13:28:00,8628.17,8628.17,8628.17,8628.17,0
2010/12/3,13:29:00,8628.17,8628.17,8628.17,8628.17,0
2010/12/3,13:30:00,8624.01,8624.01,8624.01,8624.01,1894032896
2010/12/6,09:01:00,8675.45,8675.45,8675.45,8675.45,4008999936
2010/12/6,09:02:00,8686.22,8686.22,8686.22,8686.22,1818000000
2010/12/6,09:03:00,8691.16,8691.16,8691.16,8691.16,1567000064
2010/12/6,09:04:00,8690.97,8690.97,8690.97,8690.97,1364000000
2010/12/6,09:05:00,8684.42,8684.42,8684.42,8684.42,1116000000
2010/12/6,09:06:00,8684.06,8684.06,8684.06,8684.06,1143000064
2010/12/6,09:07:00,8681.47,8681.47,8681.47,8681.47,1043000000
2010/12/6,09:08:00,8681.09,8681.09,8681.09,8681.09,962000000
2010/12/6,09:09:00,8682.59,8682.59,8682.59,8682.59,987000000
2010/12/6,09:10:00,8689.27,8689.27,8689.27,8689.27,993000000
2010/12/6,09:11:00,8694.84,8694.84,8694.84,8694.84,1136000000
2010/12/6,09:12:00,8699.90,8699.90,8699.90,8699.90,1226000000
2010/12/6,09:13:00,8700.13,8700.13,8700.13,8700.13,1192999936
2010/12/6,09:14:00,8699.42,8699.42,8699.42,8699.42,1100000000
2010/12/6,09:15:00,8693.18,8693.18,8693.18,8693.18,954000000
2010/12/6,09:16:00,8688.15,8688.15,8688.15,8688.15,809000000
2010/12/6,09:17:00,8686.31,8686.31,8686.31,8686.31,788000000
2010/12/6,09:18:00,8681.11,8681.11,8681.11,8681.11,812000000
2010/12/6,09:19:00,8683.09,8683.09,8683.09,8683.09,838000000
2010/12/6,09:20:00,8683.48,8683.48,8683.48,8683.48,710000000
2010/12/6,09:21:00,8685.49,8685.49,8685.49,8685.49,742000000
2010/12/6,09:22:00,8685.03,8685.03,8685.03,8685.03,762000000
2010/12/6,09:23:00,8685.20,8685.20,8685.20,8685.20,684000000
2010/12/6,09:24:00,8683.56,8683.56,8683.56,8683.56,723000000
2010/12/6,09:25:00,8687.26,8687.26,8687.26,8687.26,711000000
2010/12/6,09:26:00,8685.55,8685.55,8685.55,8685.55,661000000
2010/12/6,09:27:00,8687.99,8687.99,8687.99,8687.99,641000000
2010/12/6,09:28:00,8687.00,8687.00,8687.00,8687.00,727000000
2010/12/6,09:29:00,8686.33,8686.33,8686.33,8686.33,854000000
2010/12/6,09:30:00,8685.50,8685.50,8685.50,8685.50,739000000
2010/12/6,09:31:00,8684.42,8684.42,8684.42,8684.42,793000000
2010/12/6,09:32:00,8684.42,8684.42,8684.42,8684.42,720000000
2010/12/6,09:33:00,8685.91,8685.91,8685.91,8685.91,834000000
2010/12/6,09:34:00,8689.53,8689.53,8689.53,8689.53,913000000
2010/12/6,09:35:00,8692.19,8692.19,8692.19,8692.19,1001000000
2010/12/6,09:36:00,8695.58,8695.58,8695.58,8695.58,959000000
2010/12/6,09:37:00,8697.26,8697.26,8697.26,8697.26,899000000
2010/12/6,09:38:00,8697.37,8697.37,8697.37,8697.37,851000000
2010/12/6,09:39:00,8698.99,8698.99,8698.99,8698.99,804000000
2010/12/6,09:40:00,8699.84,8699.84,8699.84,8699.84,829000000
2010/12/6,09:41:00,8699.85,8699.85,8699.85,8699.85,805000000
2010/12/6,09:42:00,8702.58,8702.58,8702.58,8702.58,787000000
2010/12/6,09:43:00,8699.70,8699.70,8699.70,8699.70,809000000
2010/12/6,09:44:00,8700.89,8700.89,8700.89,8700.89,748000000
2010/12/6,09:45:00,8698.00,8698.00,8698.00,8698.00,753000000
2010/12/6,09:46:00,8697.27,8697.27,8697.27,8697.27,684000000
2010/12/6,09:47:00,8698.42,8698.42,8698.42,8698.42,679000000
2010/12/6,09:48:00,8697.14,8697.14,8697.14,8697.14,602000000
2010/12/6,09:49:00,8700.52,8700.52,8700.52,8700.52,640000000
2010/12/6,09:50:00,8697.69,8697.69,8697.69,8697.69,560000000
2010/12/6,09:51:00,8701.00,8701.00,8701.00,8701.00,583000000
2010/12/6,09:52:00,8699.75,8699.75,8699.75,8699.75,557000000
2010/12/6,09:53:00,8699.83,8699.83,8699.83,8699.83,510000000
2010/12/6,09:54:00,8700.96,8700.96,8700.96,8700.96,540000000
2010/12/6,09:55:00,8701.51,8701.51,8701.51,8701.51,622000000
2010/12/6,09:56:00,8702.22,8702.22,8702.22,8702.22,584000000
2010/12/6,09:57:00,8702.32,8702.32,8702.32,8702.32,561000000
2010/12/6,09:58:00,8701.68,8701.68,8701.68,8701.68,677000000
2010/12/6,09:59:00,8701.35,8701.35,8701.35,8701.35,611000000
2010/12/6,10:00:00,8700.36,8700.36,8700.36,8700.36,641000000
2010/12/6,10:01:00,8696.60,8696.60,8696.60,8696.60,701000000
2010/12/6,10:02:00,8692.58,8692.58,8692.58,8692.58,686000000
2010/12/6,10:03:00,8690.63,8690.63,8690.63,8690.63,714000000
2010/12/6,10:04:00,8687.02,8687.02,8687.02,8687.02,701000000
2010/12/6,10:05:00,8681.78,8681.78,8681.78,8681.78,781000000
2010/12/6,10:06:00,8679.70,8679.70,8679.70,8679.70,723000000
2010/12/6,10:07:00,8683.44,8683.44,8683.44,8683.44,616000000
2010/12/6,10:08:00,8680.85,8680.85,8680.85,8680.85,553000000
2010/12/6,10:09:00,8678.19,8678.19,8678.19,8678.19,465000000
2010/12/6,10:10:00,8678.27,8678.27,8678.27,8678.27,415000000
2010/12/6,10:11:00,8678.86,8678.86,8678.86,8678.86,418000000
2010/12/6,10:12:00,8678.70,8678.70,8678.70,8678.70,361000000
2010/12/6,10:13:00,8679.83,8679.83,8679.83,8679.83,360000000
2010/12/6,10:14:00,8684.61,8684.61,8684.61,8684.61,391000000
2010/12/6,10:15:00,8682.95,8682.95,8682.95,8682.95,407000000
2010/12/6,10:16:00,8683.93,8683.93,8683.93,8683.93,401000000
2010/12/6,10:17:00,8689.18,8689.18,8689.18,8689.18,412000000
2010/12/6,10:18:00,8688.00,8688.00,8688.00,8688.00,414000000
2010/12/6,10:19:00,8690.20,8690.20,8690.20,8690.20,434000000
2010/12/6,10:20:00,8691.53,8691.53,8691.53,8691.53,518000000
2010/12/6,10:21:00,8696.00,8696.00,8696.00,8696.00,615000000
2010/12/6,10:22:00,8696.93,8696.93,8696.93,8696.93,628000000
2010/12/6,10:23:00,8696.75,8696.75,8696.75,8696.75,642000000
2010/12/6,10:24:00,8698.56,8698.56,8698.56,8698.56,484000000
2010/12/6,10:25:00,8697.57,8697.57,8697.57,8697.57,392000000
2010/12/6,10:26:00,8699.30,8699.30,8699.30,8699.30,495000000
2010/12/6,10:27:00,8700.92,8700.92,8700.92,8700.92,408000000
2010/12/6,10:28:00,8701.12,8701.12,8701.12,8701.12,384000000
2010/12/6,10:29:00,8703.92,8703.92,8703.92,8703.92,456000000
2010/12/6,10:30:00,8705.33,8705.33,8705.33,8705.33,566000000
2010/12/6,10:31:00,8706.74,8706.74,8706.74,8706.74,603000000
2010/12/6,10:32:00,8712.39,8712.39,8712.39,8712.39,680000000
2010/12/6,10:33:00,8710.22,8710.22,8710.22,8710.22,528000000
2010/12/6,10:34:00,8710.98,8710.98,8710.98,8710.98,634000000
2010/12/6,10:35:00,8712.33,8712.33,8712.33,8712.33,496000000
2010/12/6,10:36:00,8710.70,8710.70,8710.70,8710.70,480000000
2010/12/6,10:37:00,8710.23,8710.23,8710.23,8710.23,378000000
2010/12/6,10:38:00,8709.30,8709.30,8709.30,8709.30,351000000
2010/12/6,10:39:00,8708.51,8708.51,8708.51,8708.51,360000000
2010/12/6,10:40:00,8707.87,8707.87,8707.87,8707.87,357000000
2010/12/6,10:41:00,8707.10,8707.10,8707.10,8707.10,405000000
2010/12/6,10:42:00,8707.21,8707.21,8707.21,8707.21,373000000
2010/12/6,10:43:00,8708.12,8708.12,8708.12,8708.12,394000000
2010/12/6,10:44:00,8707.30,8707.30,8707.30,8707.30,370000000
2010/12/6,10:45:00,8708.40,8708.40,8708.40,8708.40,394000000
2010/12/6,10:46:00,8707.52,8707.52,8707.52,8707.52,421000000
2010/12/6,10:47:00,8706.03,8706.03,8706.03,8706.03,415000000
2010/12/6,10:48:00,8709.38,8709.38,8709.38,8709.38,402000000
2010/12/6,10:49:00,8707.46,8707.46,8707.46,8707.46,468000000
2010/12/6,10:50:00,8706.81,8706.81,8706.81,8706.81,390000000
2010/12/6,10:51:00,8706.45,8706.45,8706.45,8706.45,374000000
2010/12/6,10:52:00,8707.90,8707.90,8707.90,8707.90,442000000
2010/12/6,10:53:00,8703.32,8703.32,8703.32,8703.32,468000000
2010/12/6,10:54:00,8703.09,8703.09,8703.09,8703.09,361000000
2010/12/6,10:55:00,8705.08,8705.08,8705.08,8705.08,366000000
2010/12/6,10:56:00,8704.27,8704.27,8704.27,8704.27,389000000
2010/12/6,10:57:00,8704.44,8704.44,8704.44,8704.44,366000000
2010/12/6,10:58:00,8704.70,8704.70,8704.70,8704.70,308000000
2010/12/6,10:59:00,8702.26,8702.26,8702.26,8702.26,365000000
2010/12/6,11:00:00,8703.83,8703.83,8703.83,8703.83,270000000
2010/12/6,11:01:00,8703.80,8703.80,8703.80,8703.80,408000000
2010/12/6,11:02:00,8701.15,8701.15,8701.15,8701.15,284000000
2010/12/6,11:03:00,8701.84,8701.84,8701.84,8701.84,279000000
2010/12/6,11:04:00,8701.55,8701.55,8701.55,8701.55,354000000
2010/12/6,11:05:00,8701.15,8701.15,8701.15,8701.15,280000000
2010/12/6,11:06:00,8701.95,8701.95,8701.95,8701.95,331000000
2010/12/6,11:07:00,8701.71,8701.71,8701.71,8701.71,302000000
2010/12/6,11:08:00,8701.34,8701.34,8701.34,8701.34,313000000
2010/12/6,11:09:00,8703.15,8703.15,8703.15,8703.15,590000000
2010/12/6,11:10:00,8702.35,8702.35,8702.35,8702.35,341000000
2010/12/6,11:11:00,8705.38,8705.38,8705.38,8705.38,399000000
2010/12/6,11:12:00,8706.75,8706.75,8706.75,8706.75,327000000
2010/12/6,11:13:00,8708.21,8708.21,8708.21,8708.21,394000000
2010/12/6,11:14:00,8705.90,8705.90,8705.90,8705.90,325000000
2010/12/6,11:15:00,8709.05,8709.05,8709.05,8709.05,390000000
2010/12/6,11:16:00,8710.20,8710.20,8710.20,8710.20,363000000
2010/12/6,11:17:00,8711.22,8711.22,8711.22,8711.22,366000000
2010/12/6,11:18:00,8710.43,8710.43,8710.43,8710.43,361000000
2010/12/6,11:19:00,8711.93,8711.93,8711.93,8711.93,445000000
2010/12/6,11:20:00,8710.85,8710.85,8710.85,8710.85,414000000
2010/12/6,11:21:00,8705.81,8705.81,8705.81,8705.81,414000000
2010/12/6,11:22:00,8709.63,8709.63,8709.63,8709.63,336000000
2010/12/6,11:23:00,8710.28,8710.28,8710.28,8710.28,345000000
2010/12/6,11:24:00,8709.02,8709.02,8709.02,8709.02,375000000
2010/12/6,11:25:00,8710.09,8710.09,8710.09,8710.09,330000000
2010/12/6,11:26:00,8710.04,8710.04,8710.04,8710.04,358000000
2010/12/6,11:27:00,8711.40,8711.40,8711.40,8711.40,293000000
2010/12/6,11:28:00,8710.63,8710.63,8710.63,8710.63,364000000
2010/12/6,11:29:00,8713.29,8713.29,8713.29,8713.29,465000000
2010/12/6,11:30:00,8713.96,8713.96,8713.96,8713.96,501000000
2010/12/6,11:31:00,8712.90,8712.90,8712.90,8712.90,463000000
2010/12/6,11:32:00,8714.20,8714.20,8714.20,8714.20,416000000
2010/12/6,11:33:00,8715.51,8715.51,8715.51,8715.51,385000000
2010/12/6,11:34:00,8716.29,8716.29,8716.29,8716.29,340000000
2010/12/6,11:35:00,8717.49,8717.49,8717.49,8717.49,399000000
2010/12/6,11:36:00,8716.95,8716.95,8716.95,8716.95,396000000
2010/12/6,11:37:00,8717.88,8717.88,8717.88,8717.88,395000000
2010/12/6,11:38:00,8717.11,8717.11,8717.11,8717.11,371000000
2010/12/6,11:39:00,8716.77,8716.77,8716.77,8716.77,400000000
2010/12/6,11:40:00,8716.96,8716.96,8716.96,8716.96,278000000
2010/12/6,11:41:00,8718.53,8718.53,8718.53,8718.53,362000000
2010/12/6,11:42:00,8718.27,8718.27,8718.27,8718.27,333000000
2010/12/6,11:43:00,8715.87,8715.87,8715.87,8715.87,410000000
2010/12/6,11:44:00,8713.41,8713.41,8713.41,8713.41,384000000
2010/12/6,11:45:00,8713.83,8713.83,8713.83,8713.83,281000000
2010/12/6,11:46:00,8712.00,8712.00,8712.00,8712.00,262000000
2010/12/6,11:47:00,8711.41,8711.41,8711.41,8711.41,344000000
2010/12/6,11:48:00,8712.14,8712.14,8712.14,8712.14,313000000
2010/12/6,11:49:00,8709.69,8709.69,8709.69,8709.69,275000000
2010/12/6,11:50:00,8711.44,8711.44,8711.44,8711.44,264000000
2010/12/6,11:51:00,8714.36,8714.36,8714.36,8714.36,299000000
2010/12/6,11:52:00,8710.55,8710.55,8710.55,8710.55,297000000
2010/12/6,11:53:00,8713.85,8713.85,8713.85,8713.85,284000000
2010/12/6,11:54:00,8712.25,8712.25,8712.25,8712.25,306000000
2010/12/6,11:55:00,8714.34,8714.34,8714.34,8714.34,266000000
2010/12/6,11:56:00,8712.06,8712.06,8712.06,8712.06,253000000
2010/12/6,11:57:00,8713.05,8713.05,8713.05,8713.05,286000000
2010/12/6,11:58:00,8714.59,8714.59,8714.59,8714.59,263000000
2010/12/6,11:59:00,8711.10,8711.10,8711.10,8711.10,319000000
2010/12/6,12:00:00,8711.00,8711.00,8711.00,8711.00,263000000
2010/12/6,12:01:00,8709.14,8709.14,8709.14,8709.14,264000000
2010/12/6,12:02:00,8708.14,8708.14,8708.14,8708.14,296000000
2010/12/6,12:03:00,8708.82,8708.82,8708.82,8708.82,285000000
2010/12/6,12:04:00,8707.08,8707.08,8707.08,8707.08,241000000
2010/12/6,12:05:00,8707.44,8707.44,8707.44,8707.44,254000000
2010/12/6,12:06:00,8708.46,8708.46,8708.46,8708.46,308000000
2010/12/6,12:07:00,8707.38,8707.38,8707.38,8707.38,305000000
2010/12/6,12:08:00,8708.80,8708.80,8708.80,8708.80,293000000
2010/12/6,12:09:00,8707.42,8707.42,8707.42,8707.42,308000000
2010/12/6,12:10:00,8704.77,8704.77,8704.77,8704.77,286000000
2010/12/6,12:11:00,8706.43,8706.43,8706.43,8706.43,299000000
2010/12/6,12:12:00,8706.26,8706.26,8706.26,8706.26,291000000
2010/12/6,12:13:00,8708.26,8708.26,8708.26,8708.26,258000000
2010/12/6,12:14:00,8707.87,8707.87,8707.87,8707.87,266000000
2010/12/6,12:15:00,8706.02,8706.02,8706.02,8706.02,248000000
2010/12/6,12:16:00,8703.80,8703.80,8703.80,8703.80,295000000
2010/12/6,12:17:00,8705.82,8705.82,8705.82,8705.82,292000000
2010/12/6,12:18:00,8701.54,8701.54,8701.54,8701.54,256000000
2010/12/6,12:19:00,8704.32,8704.32,8704.32,8704.32,333000000
2010/12/6,12:20:00,8701.66,8701.66,8701.66,8701.66,324000000
2010/12/6,12:21:00,8702.22,8702.22,8702.22,8702.22,426000000
2010/12/6,12:22:00,8701.81,8701.81,8701.81,8701.81,319000000
2010/12/6,12:23:00,8700.82,8700.82,8700.82,8700.82,304000000
2010/12/6,12:24:00,8701.36,8701.36,8701.36,8701.36,311000000
2010/12/6,12:25:00,8703.07,8703.07,8703.07,8703.07,254000000
2010/12/6,12:26:00,8703.46,8703.46,8703.46,8703.46,261000000
2010/12/6,12:27:00,8703.68,8703.68,8703.68,8703.68,261000000
2010/12/6,12:28:00,8705.90,8705.90,8705.90,8705.90,238000000
2010/12/6,12:29:00,8702.61,8702.61,8702.61,8702.61,260000000
2010/12/6,12:30:00,8704.28,8704.28,8704.28,8704.28,218000000
2010/12/6,12:31:00,8703.23,8703.23,8703.23,8703.23,278000000
2010/12/6,12:32:00,8703.38,8703.38,8703.38,8703.38,296000000
2010/12/6,12:33:00,8703.46,8703.46,8703.46,8703.46,280000000
2010/12/6,12:34:00,8702.98,8702.98,8702.98,8702.98,322000000
2010/12/6,12:35:00,8702.86,8702.86,8702.86,8702.86,289000000
2010/12/6,12:36:00,8702.20,8702.20,8702.20,8702.20,269000000
2010/12/6,12:37:00,8701.96,8701.96,8701.96,8701.96,256000000
2010/12/6,12:38:00,8703.44,8703.44,8703.44,8703.44,273000000
2010/12/6,12:39:00,8702.85,8702.85,8702.85,8702.85,272000000
2010/12/6,12:40:00,8703.68,8703.68,8703.68,8703.68,334000000
2010/12/6,12:41:00,8706.40,8706.40,8706.40,8706.40,366000000
2010/12/6,12:42:00,8705.42,8705.42,8705.42,8705.42,418000000
2010/12/6,12:43:00,8706.40,8706.40,8706.40,8706.40,532000000
2010/12/6,12:44:00,8707.68,8707.68,8707.68,8707.68,395000000
2010/12/6,12:45:00,8710.08,8710.08,8710.08,8710.08,400000000
2010/12/6,12:46:00,8709.34,8709.34,8709.34,8709.34,337000000
2010/12/6,12:47:00,8709.98,8709.98,8709.98,8709.98,331000000
2010/12/6,12:48:00,8710.47,8710.47,8710.47,8710.47,303000000
2010/12/6,12:49:00,8711.96,8711.96,8711.96,8711.96,325000000
2010/12/6,12:50:00,8712.58,8712.58,8712.58,8712.58,310000000
2010/12/6,12:51:00,8713.50,8713.50,8713.50,8713.50,371000000
2010/12/6,12:52:00,8713.91,8713.91,8713.91,8713.91,379000000
2010/12/6,12:53:00,8715.67,8715.67,8715.67,8715.67,400000000
2010/12/6,12:54:00,8714.34,8714.34,8714.34,8714.34,382000000
2010/12/6,12:55:00,8715.49,8715.49,8715.49,8715.49,421000000
2010/12/6,12:56:00,8714.76,8714.76,8714.76,8714.76,361000000
2010/12/6,12:57:00,8713.10,8713.10,8713.10,8713.10,363000000
2010/12/6,12:58:00,8712.92,8712.92,8712.92,8712.92,450000000
2010/12/6,12:59:00,8712.73,8712.73,8712.73,8712.73,426000000
2010/12/6,13:00:00,8714.92,8714.92,8714.92,8714.92,396000000
2010/12/6,13:01:00,8713.04,8713.04,8713.04,8713.04,385000000
2010/12/6,13:02:00,8713.86,8713.86,8713.86,8713.86,375000000
2010/12/6,13:03:00,8712.02,8712.02,8712.02,8712.02,367000000
2010/12/6,13:04:00,8713.87,8713.87,8713.87,8713.87,349000000
2010/12/6,13:05:00,8712.06,8712.06,8712.06,8712.06,388000000
2010/12/6,13:06:00,8710.42,8710.42,8710.42,8710.42,475000000
2010/12/6,13:07:00,8711.72,8711.72,8711.72,8711.72,454000000
2010/12/6,13:08:00,8710.55,8710.55,8710.55,8710.55,495000000
2010/12/6,13:09:00,8710.43,8710.43,8710.43,8710.43,424000000
2010/12/6,13:10:00,8711.20,8711.20,8711.20,8711.20,450000000
2010/12/6,13:11:00,8710.15,8710.15,8710.15,8710.15,549000000
2010/12/6,13:12:00,8707.49,8707.49,8707.49,8707.49,485000000
2010/12/6,13:13:00,8707.17,8707.17,8707.17,8707.17,476000000
2010/12/6,13:14:00,8705.22,8705.22,8705.22,8705.22,506000000
2010/12/6,13:15:00,8703.84,8703.84,8703.84,8703.84,475000000
2010/12/6,13:16:00,8705.23,8705.23,8705.23,8705.23,625000000
2010/12/6,13:17:00,8700.56,8700.56,8700.56,8700.56,626000000
2010/12/6,13:18:00,8699.23,8699.23,8699.23,8699.23,484000000
2010/12/6,13:19:00,8695.61,8695.61,8695.61,8695.61,600000000
2010/12/6,13:20:00,8696.10,8696.10,8696.10,8696.10,582000000
2010/12/6,13:21:00,8696.83,8696.83,8696.83,8696.83,663000000
2010/12/6,13:22:00,8697.35,8697.35,8697.35,8697.35,522000000
2010/12/6,13:23:00,8697.80,8697.80,8697.80,8697.80,677000000
2010/12/6,13:24:00,8700.70,8700.70,8700.70,8700.70,743000000
2010/12/6,13:25:00,8703.45,8703.45,8703.45,8703.45,916000000
2010/12/6,13:26:00,8703.45,8703.45,8703.45,8703.45,0
2010/12/6,13:27:00,8703.45,8703.45,8703.45,8703.45,0
2010/12/6,13:28:00,8703.45,8703.45,8703.45,8703.45,0
2010/12/6,13:29:00,8703.45,8703.45,8703.45,8703.45,0
2010/12/6,13:30:00,8702.23,8702.23,8702.23,8702.23,1999032832
2010/12/7,09:01:00,8716.00,8716.00,8716.00,8716.00,3652999936
2010/12/7,09:02:00,8706.88,8706.88,8706.88,8706.88,1314000000
2010/12/7,09:03:00,8705.47,8705.47,8705.47,8705.47,1311000064
2010/12/7,09:04:00,8703.96,8703.96,8703.96,8703.96,1018000000
2010/12/7,09:05:00,8703.91,8703.91,8703.91,8703.91,1031000000
2010/12/7,09:06:00,8700.70,8700.70,8700.70,8700.70,925000000
2010/12/7,09:07:00,8694.01,8694.01,8694.01,8694.01,1023000000
2010/12/7,09:08:00,8691.07,8691.07,8691.07,8691.07,1019000000
2010/12/7,09:09:00,8686.73,8686.73,8686.73,8686.73,890000000
2010/12/7,09:10:00,8690.88,8690.88,8690.88,8690.88,874000000
2010/12/7,09:11:00,8689.33,8689.33,8689.33,8689.33,919000000
2010/12/7,09:12:00,8688.02,8688.02,8688.02,8688.02,849000000
2010/12/7,09:13:00,8688.45,8688.45,8688.45,8688.45,780000000
2010/12/7,09:14:00,8691.02,8691.02,8691.02,8691.02,863000000
2010/12/7,09:15:00,8691.32,8691.32,8691.32,8691.32,760000000
2010/12/7,09:16:00,8697.60,8697.60,8697.60,8697.60,817000000
2010/12/7,09:17:00,8700.55,8700.55,8700.55,8700.55,718000000
2010/12/7,09:18:00,8699.84,8699.84,8699.84,8699.84,753000000
2010/12/7,09:19:00,8700.47,8700.47,8700.47,8700.47,744000000
2010/12/7,09:20:00,8697.96,8697.96,8697.96,8697.96,724000000
2010/12/7,09:21:00,8701.43,8701.43,8701.43,8701.43,824000000
2010/12/7,09:22:00,8701.69,8701.69,8701.69,8701.69,786000000
2010/12/7,09:23:00,8699.28,8699.28,8699.28,8699.28,816000000
2010/12/7,09:24:00,8697.43,8697.43,8697.43,8697.43,772000000
2010/12/7,09:25:00,8698.29,8698.29,8698.29,8698.29,650000000
2010/12/7,09:26:00,8698.44,8698.44,8698.44,8698.44,789000000
2010/12/7,09:27:00,8696.81,8696.81,8696.81,8696.81,633000000
2010/12/7,09:28:00,8693.53,8693.53,8693.53,8693.53,540000000
2010/12/7,09:29:00,8693.20,8693.20,8693.20,8693.20,547000000
2010/12/7,09:30:00,8692.28,8692.28,8692.28,8692.28,666000000
2010/12/7,09:31:00,8690.49,8690.49,8690.49,8690.49,619000000
2010/12/7,09:32:00,8690.30,8690.30,8690.30,8690.30,543000000
2010/12/7,09:33:00,8688.84,8688.84,8688.84,8688.84,541000000
2010/12/7,09:34:00,8687.12,8687.12,8687.12,8687.12,567000000
2010/12/7,09:35:00,8687.78,8687.78,8687.78,8687.78,608000000
2010/12/7,09:36:00,8685.26,8685.26,8685.26,8685.26,667000000
2010/12/7,09:37:00,8685.86,8685.86,8685.86,8685.86,731000000
2010/12/7,09:38:00,8688.16,8688.16,8688.16,8688.16,673000000
2010/12/7,09:39:00,8685.84,8685.84,8685.84,8685.84,658000000
2010/12/7,09:40:00,8686.00,8686.00,8686.00,8686.00,624000000
2010/12/7,09:41:00,8685.66,8685.66,8685.66,8685.66,528000000
2010/12/7,09:42:00,8682.36,8682.36,8682.36,8682.36,600000000
2010/12/7,09:43:00,8679.22,8679.22,8679.22,8679.22,593000000
2010/12/7,09:44:00,8679.13,8679.13,8679.13,8679.13,568000000
2010/12/7,09:45:00,8676.27,8676.27,8676.27,8676.27,543000000
2010/12/7,09:46:00,8671.23,8671.23,8671.23,8671.23,682000000
2010/12/7,09:47:00,8668.61,8668.61,8668.61,8668.61,625000000
2010/12/7,09:48:00,8664.75,8664.75,8664.75,8664.75,600000000
2010/12/7,09:49:00,8662.23,8662.23,8662.23,8662.23,636000000
2010/12/7,09:50:00,8659.48,8659.48,8659.48,8659.48,658000000
2010/12/7,09:51:00,8657.99,8657.99,8657.99,8657.99,729000000
2010/12/7,09:52:00,8656.75,8656.75,8656.75,8656.75,680000000
2010/12/7,09:53:00,8654.49,8654.49,8654.49,8654.49,586000000
2010/12/7,09:54:00,8657.14,8657.14,8657.14,8657.14,674000000
2010/12/7,09:55:00,8659.99,8659.99,8659.99,8659.99,528000000
2010/12/7,09:56:00,8664.85,8664.85,8664.85,8664.85,555000000
2010/12/7,09:57:00,8666.31,8666.31,8666.31,8666.31,549000000
2010/12/7,09:58:00,8666.32,8666.32,8666.32,8666.32,526000000
2010/12/7,09:59:00,8671.96,8671.96,8671.96,8671.96,565000000
2010/12/7,10:00:00,8672.98,8672.98,8672.98,8672.98,479000000
2010/12/7,10:01:00,8676.16,8676.16,8676.16,8676.16,469000000
2010/12/7,10:02:00,8675.69,8675.69,8675.69,8675.69,355000000
2010/12/7,10:03:00,8677.11,8677.11,8677.11,8677.11,383000000
2010/12/7,10:04:00,8674.53,8674.53,8674.53,8674.53,349000000
2010/12/7,10:05:00,8677.21,8677.21,8677.21,8677.21,324000000
2010/12/7,10:06:00,8678.69,8678.69,8678.69,8678.69,281000000
2010/12/7,10:07:00,8678.70,8678.70,8678.70,8678.70,295000000
2010/12/7,10:08:00,8675.50,8675.50,8675.50,8675.50,280000000
2010/12/7,10:09:00,8676.72,8676.72,8676.72,8676.72,305000000
2010/12/7,10:10:00,8675.04,8675.04,8675.04,8675.04,315000000
2010/12/7,10:11:00,8675.38,8675.38,8675.38,8675.38,293000000
2010/12/7,10:12:00,8672.99,8672.99,8672.99,8672.99,272000000
2010/12/7,10:13:00,8675.41,8675.41,8675.41,8675.41,260000000
2010/12/7,10:14:00,8674.45,8674.45,8674.45,8674.45,263000000
2010/12/7,10:15:00,8673.87,8673.87,8673.87,8673.87,294000000
2010/12/7,10:16:00,8676.61,8676.61,8676.61,8676.61,312000000
2010/12/7,10:17:00,8673.50,8673.50,8673.50,8673.50,304000000
2010/12/7,10:18:00,8676.15,8676.15,8676.15,8676.15,265000000
2010/12/7,10:19:00,8677.00,8677.00,8677.00,8677.00,272000000
2010/12/7,10:20:00,8673.27,8673.27,8673.27,8673.27,313000000
2010/12/7,10:21:00,8671.73,8671.73,8671.73,8671.73,343000000
2010/12/7,10:22:00,8672.34,8672.34,8672.34,8672.34,359000000
2010/12/7,10:23:00,8672.03,8672.03,8672.03,8672.03,361000000
2010/12/7,10:24:00,8672.57,8672.57,8672.57,8672.57,346000000
2010/12/7,10:25:00,8676.53,8676.53,8676.53,8676.53,318000000
2010/12/7,10:26:00,8675.16,8675.16,8675.16,8675.16,319000000
2010/12/7,10:27:00,8676.61,8676.61,8676.61,8676.61,281000000
2010/12/7,10:28:00,8677.19,8677.19,8677.19,8677.19,371000000
2010/12/7,10:29:00,8678.31,8678.31,8678.31,8678.31,396000000
2010/12/7,10:30:00,8678.25,8678.25,8678.25,8678.25,352000000
2010/12/7,10:31:00,8680.34,8680.34,8680.34,8680.34,428000000
2010/12/7,10:32:00,8680.36,8680.36,8680.36,8680.36,425000000
2010/12/7,10:33:00,8682.41,8682.41,8682.41,8682.41,478000000
2010/12/7,10:34:00,8680.40,8680.40,8680.40,8680.40,380000000
2010/12/7,10:35:00,8682.48,8682.48,8682.48,8682.48,323000000
2010/12/7,10:36:00,8683.28,8683.28,8683.28,8683.28,375000000
2010/12/7,10:37:00,8685.81,8685.81,8685.81,8685.81,415000000
2010/12/7,10:38:00,8685.03,8685.03,8685.03,8685.03,441000000
2010/12/7,10:39:00,8685.70,8685.70,8685.70,8685.70,391000000
2010/12/7,10:40:00,8686.08,8686.08,8686.08,8686.08,449000000
2010/12/7,10:41:00,8686.76,8686.76,8686.76,8686.76,378000000
2010/12/7,10:42:00,8686.41,8686.41,8686.41,8686.41,401000000
2010/12/7,10:43:00,8686.04,8686.04,8686.04,8686.04,464000000
2010/12/7,10:44:00,8685.14,8685.14,8685.14,8685.14,474000000
2010/12/7,10:45:00,8686.72,8686.72,8686.72,8686.72,507000000
2010/12/7,10:46:00,8686.40,8686.40,8686.40,8686.40,418000000
2010/12/7,10:47:00,8686.47,8686.47,8686.47,8686.47,435000000
2010/12/7,10:48:00,8681.61,8681.61,8681.61,8681.61,391000000
2010/12/7,10:49:00,8684.72,8684.72,8684.72,8684.72,381000000
2010/12/7,10:50:00,8684.00,8684.00,8684.00,8684.00,301000000
2010/12/7,10:51:00,8684.74,8684.74,8684.74,8684.74,371000000
2010/12/7,10:52:00,8684.07,8684.07,8684.07,8684.07,297000000
2010/12/7,10:53:00,8686.45,8686.45,8686.45,8686.45,295000000
2010/12/7,10:54:00,8686.03,8686.03,8686.03,8686.03,272000000
2010/12/7,10:55:00,8686.38,8686.38,8686.38,8686.38,286000000
2010/12/7,10:56:00,8685.36,8685.36,8685.36,8685.36,282000000
2010/12/7,10:57:00,8685.96,8685.96,8685.96,8685.96,346000000
2010/12/7,10:58:00,8686.84,8686.84,8686.84,8686.84,265000000
2010/12/7,10:59:00,8685.54,8685.54,8685.54,8685.54,352000000
2010/12/7,11:00:00,8685.75,8685.75,8685.75,8685.75,320000000
2010/12/7,11:01:00,8686.16,8686.16,8686.16,8686.16,351000000
2010/12/7,11:02:00,8685.78,8685.78,8685.78,8685.78,363000000
2010/12/7,11:03:00,8685.62,8685.62,8685.62,8685.62,355000000
2010/12/7,11:04:00,8687.12,8687.12,8687.12,8687.12,258000000
2010/12/7,11:05:00,8685.52,8685.52,8685.52,8685.52,303000000
2010/12/7,11:06:00,8685.74,8685.74,8685.74,8685.74,277000000
2010/12/7,11:07:00,8689.03,8689.03,8689.03,8689.03,265000000
2010/12/7,11:08:00,8689.51,8689.51,8689.51,8689.51,260000000
2010/12/7,11:09:00,8688.74,8688.74,8688.74,8688.74,303000000
2010/12/7,11:10:00,8688.99,8688.99,8688.99,8688.99,296000000
2010/12/7,11:11:00,8689.78,8689.78,8689.78,8689.78,307000000
2010/12/7,11:12:00,8691.01,8691.01,8691.01,8691.01,263000000
2010/12/7,11:13:00,8689.49,8689.49,8689.49,8689.49,274000000
2010/12/7,11:14:00,8690.18,8690.18,8690.18,8690.18,291000000
2010/12/7,11:15:00,8690.33,8690.33,8690.33,8690.33,340000000
2010/12/7,11:16:00,8690.21,8690.21,8690.21,8690.21,334000000
2010/12/7,11:17:00,8691.11,8691.11,8691.11,8691.11,292000000
2010/12/7,11:18:00,8689.88,8689.88,8689.88,8689.88,288000000
2010/12/7,11:19:00,8689.37,8689.37,8689.37,8689.37,343000000
2010/12/7,11:20:00,8688.99,8688.99,8688.99,8688.99,307000000
2010/12/7,11:21:00,8688.50,8688.50,8688.50,8688.50,323000000
2010/12/7,11:22:00,8689.61,8689.61,8689.61,8689.61,299000000
2010/12/7,11:23:00,8689.80,8689.80,8689.80,8689.80,367000000
2010/12/7,11:24:00,8690.11,8690.11,8690.11,8690.11,238000000
2010/12/7,11:25:00,8691.18,8691.18,8691.18,8691.18,288000000
2010/12/7,11:26:00,8692.45,8692.45,8692.45,8692.45,396000000
2010/12/7,11:27:00,8693.29,8693.29,8693.29,8693.29,322000000
2010/12/7,11:28:00,8694.61,8694.61,8694.61,8694.61,384000000
2010/12/7,11:29:00,8695.56,8695.56,8695.56,8695.56,360000000
2010/12/7,11:30:00,8698.54,8698.54,8698.54,8698.54,358000000
2010/12/7,11:31:00,8698.33,8698.33,8698.33,8698.33,441000000
2010/12/7,11:32:00,8701.09,8701.09,8701.09,8701.09,408000000
2010/12/7,11:33:00,8701.96,8701.96,8701.96,8701.96,397000000
2010/12/7,11:34:00,8704.31,8704.31,8704.31,8704.31,423000000
2010/12/7,11:35:00,8703.71,8703.71,8703.71,8703.71,526000000
2010/12/7,11:36:00,8701.93,8701.93,8701.93,8701.93,506000000
2010/12/7,11:37:00,8705.22,8705.22,8705.22,8705.22,408000000
2010/12/7,11:38:00,8706.63,8706.63,8706.63,8706.63,321000000
2010/12/7,11:39:00,8704.22,8704.22,8704.22,8704.22,340000000
2010/12/7,11:40:00,8704.68,8704.68,8704.68,8704.68,408000000
2010/12/7,11:41:00,8702.90,8702.90,8702.90,8702.90,382000000
2010/12/7,11:42:00,8704.45,8704.45,8704.45,8704.45,418000000
2010/12/7,11:43:00,8702.65,8702.65,8702.65,8702.65,331000000
2010/12/7,11:44:00,8700.86,8700.86,8700.86,8700.86,360000000
2010/12/7,11:45:00,8700.32,8700.32,8700.32,8700.32,360000000
2010/12/7,11:46:00,8698.36,8698.36,8698.36,8698.36,374000000
2010/12/7,11:47:00,8695.62,8695.62,8695.62,8695.62,335000000
2010/12/7,11:48:00,8693.90,8693.90,8693.90,8693.90,305000000
2010/12/7,11:49:00,8692.57,8692.57,8692.57,8692.57,391000000
2010/12/7,11:50:00,8691.49,8691.49,8691.49,8691.49,378000000
2010/12/7,11:51:00,8693.25,8693.25,8693.25,8693.25,337000000
2010/12/7,11:52:00,8692.59,8692.59,8692.59,8692.59,318000000
2010/12/7,11:53:00,8693.95,8693.95,8693.95,8693.95,278000000
2010/12/7,11:54:00,8694.90,8694.90,8694.90,8694.90,245000000
2010/12/7,11:55:00,8691.51,8691.51,8691.51,8691.51,227000000
2010/12/7,11:56:00,8689.92,8689.92,8689.92,8689.92,298000000
2010/12/7,11:57:00,8693.63,8693.63,8693.63,8693.63,259000000
2010/12/7,11:58:00,8692.86,8692.86,8692.86,8692.86,309000000
2010/12/7,11:59:00,8693.39,8693.39,8693.39,8693.39,280000000
2010/12/7,12:00:00,8692.89,8692.89,8692.89,8692.89,287000000
2010/12/7,12:01:00,8693.36,8693.36,8693.36,8693.36,293000000
2010/12/7,12:02:00,8692.78,8692.78,8692.78,8692.78,285000000
2010/12/7,12:03:00,8691.55,8691.55,8691.55,8691.55,262000000
2010/12/7,12:04:00,8692.08,8692.08,8692.08,8692.08,273000000
2010/12/7,12:05:00,8691.22,8691.22,8691.22,8691.22,219000000
2010/12/7,12:06:00,8691.68,8691.68,8691.68,8691.68,270000000
2010/12/7,12:07:00,8691.15,8691.15,8691.15,8691.15,272000000
2010/12/7,12:08:00,8689.74,8689.74,8689.74,8689.74,268000000
2010/12/7,12:09:00,8691.26,8691.26,8691.26,8691.26,253000000
2010/12/7,12:10:00,8689.59,8689.59,8689.59,8689.59,233000000
2010/12/7,12:11:00,8690.06,8690.06,8690.06,8690.06,241000000
2010/12/7,12:12:00,8689.99,8689.99,8689.99,8689.99,210000000
2010/12/7,12:13:00,8689.56,8689.56,8689.56,8689.56,226000000
2010/12/7,12:14:00,8690.57,8690.57,8690.57,8690.57,260000000
2010/12/7,12:15:00,8689.06,8689.06,8689.06,8689.06,258000000
2010/12/7,12:16:00,8690.03,8690.03,8690.03,8690.03,237000000
2010/12/7,12:17:00,8688.92,8688.92,8688.92,8688.92,258000000
2010/12/7,12:18:00,8690.31,8690.31,8690.31,8690.31,190000000
2010/12/7,12:19:00,8688.34,8688.34,8688.34,8688.34,224000000
2010/12/7,12:20:00,8691.31,8691.31,8691.31,8691.31,240000000
2010/12/7,12:21:00,8690.31,8690.31,8690.31,8690.31,223000000
2010/12/7,12:22:00,8690.82,8690.82,8690.82,8690.82,270000000
2010/12/7,12:23:00,8688.42,8688.42,8688.42,8688.42,253000000
2010/12/7,12:24:00,8690.04,8690.04,8690.04,8690.04,272000000
2010/12/7,12:25:00,8689.79,8689.79,8689.79,8689.79,248000000
2010/12/7,12:26:00,8690.61,8690.61,8690.61,8690.61,255000000
2010/12/7,12:27:00,8690.69,8690.69,8690.69,8690.69,249000000
2010/12/7,12:28:00,8689.65,8689.65,8689.65,8689.65,291000000
2010/12/7,12:29:00,8690.84,8690.84,8690.84,8690.84,360000000
2010/12/7,12:30:00,8690.77,8690.77,8690.77,8690.77,302000000
2010/12/7,12:31:00,8690.20,8690.20,8690.20,8690.20,274000000
2010/12/7,12:32:00,8691.36,8691.36,8691.36,8691.36,324000000
2010/12/7,12:33:00,8689.54,8689.54,8689.54,8689.54,296000000
2010/12/7,12:34:00,8690.50,8690.50,8690.50,8690.50,291000000
2010/12/7,12:35:00,8692.93,8692.93,8692.93,8692.93,267000000
2010/12/7,12:36:00,8689.87,8689.87,8689.87,8689.87,291000000
2010/12/7,12:37:00,8691.82,8691.82,8691.82,8691.82,396000000
2010/12/7,12:38:00,8693.57,8693.57,8693.57,8693.57,350000000
2010/12/7,12:39:00,8694.37,8694.37,8694.37,8694.37,326000000
2010/12/7,12:40:00,8694.84,8694.84,8694.84,8694.84,290000000
2010/12/7,12:41:00,8694.46,8694.46,8694.46,8694.46,366000000
2010/12/7,12:42:00,8695.32,8695.32,8695.32,8695.32,354000000
2010/12/7,12:43:00,8696.19,8696.19,8696.19,8696.19,324000000
2010/12/7,12:44:00,8696.83,8696.83,8696.83,8696.83,308000000
2010/12/7,12:45:00,8695.09,8695.09,8695.09,8695.09,334000000
2010/12/7,12:46:00,8696.21,8696.21,8696.21,8696.21,312000000
2010/12/7,12:47:00,8695.91,8695.91,8695.91,8695.91,338000000
2010/12/7,12:48:00,8698.81,8698.81,8698.81,8698.81,347000000
2010/12/7,12:49:00,8698.63,8698.63,8698.63,8698.63,268000000
2010/12/7,12:50:00,8699.31,8699.31,8699.31,8699.31,342000000
2010/12/7,12:51:00,8697.71,8697.71,8697.71,8697.71,370000000
2010/12/7,12:52:00,8696.38,8696.38,8696.38,8696.38,329000000
2010/12/7,12:53:00,8697.54,8697.54,8697.54,8697.54,353000000
2010/12/7,12:54:00,8699.24,8699.24,8699.24,8699.24,354000000
2010/12/7,12:55:00,8700.39,8700.39,8700.39,8700.39,354000000
2010/12/7,12:56:00,8697.34,8697.34,8697.34,8697.34,326000000
2010/12/7,12:57:00,8696.94,8696.94,8696.94,8696.94,308000000
2010/12/7,12:58:00,8700.18,8700.18,8700.18,8700.18,358000000
2010/12/7,12:59:00,8699.67,8699.67,8699.67,8699.67,374000000
2010/12/7,13:00:00,8698.19,8698.19,8698.19,8698.19,371000000
2010/12/7,13:01:00,8697.55,8697.55,8697.55,8697.55,389000000
2010/12/7,13:02:00,8700.11,8700.11,8700.11,8700.11,420000000
2010/12/7,13:03:00,8699.99,8699.99,8699.99,8699.99,426000000
2010/12/7,13:04:00,8702.34,8702.34,8702.34,8702.34,394000000
2010/12/7,13:05:00,8700.77,8700.77,8700.77,8700.77,389000000
2010/12/7,13:06:00,8704.56,8704.56,8704.56,8704.56,506000000
2010/12/7,13:07:00,8704.64,8704.64,8704.64,8704.64,585000000
2010/12/7,13:08:00,8706.40,8706.40,8706.40,8706.40,514000000
2010/12/7,13:09:00,8705.26,8705.26,8705.26,8705.26,600000000
2010/12/7,13:10:00,8705.30,8705.30,8705.30,8705.30,425000000
2010/12/7,13:11:00,8705.32,8705.32,8705.32,8705.32,484000000
2010/12/7,13:12:00,8703.94,8703.94,8703.94,8703.94,445000000
2010/12/7,13:13:00,8703.69,8703.69,8703.69,8703.69,539000000
2010/12/7,13:14:00,8702.17,8702.17,8702.17,8702.17,486000000
2010/12/7,13:15:00,8699.45,8699.45,8699.45,8699.45,474000000
2010/12/7,13:16:00,8698.09,8698.09,8698.09,8698.09,555000000
2010/12/7,13:17:00,8696.34,8696.34,8696.34,8696.34,574000000
2010/12/7,13:18:00,8695.10,8695.10,8695.10,8695.10,606000000
2010/12/7,13:19:00,8695.38,8695.38,8695.38,8695.38,553000000
2010/12/7,13:20:00,8695.05,8695.05,8695.05,8695.05,530000000
2010/12/7,13:21:00,8695.13,8695.13,8695.13,8695.13,563000000
2010/12/7,13:22:00,8696.15,8696.15,8696.15,8696.15,529000000
2010/12/7,13:23:00,8697.77,8697.77,8697.77,8697.77,610000000
2010/12/7,13:24:00,8698.55,8698.55,8698.55,8698.55,624000000
2010/12/7,13:25:00,8700.79,8700.79,8700.79,8700.79,642000000
2010/12/7,13:26:00,8700.79,8700.79,8700.79,8700.79,0
2010/12/7,13:27:00,8700.79,8700.79,8700.79,8700.79,0
2010/12/7,13:28:00,8700.79,8700.79,8700.79,8700.79,0
2010/12/7,13:29:00,8700.79,8700.79,8700.79,8700.79,0
2010/12/7,13:30:00,8704.39,8704.39,8704.39,8704.39,1566032896
2010/12/8,09:01:00,8727.88,8727.88,8727.88,8727.88,3324999936
2010/12/8,09:02:00,8729.70,8729.70,8729.70,8729.70,1130000000
2010/12/8,09:03:00,8726.01,8726.01,8726.01,8726.01,1219000064
2010/12/8,09:04:00,8717.73,8717.73,8717.73,8717.73,1287000064
2010/12/8,09:05:00,8717.00,8717.00,8717.00,8717.00,1088000000
2010/12/8,09:06:00,8717.38,8717.38,8717.38,8717.38,930000000
2010/12/8,09:07:00,8714.02,8714.02,8714.02,8714.02,1073000000
2010/12/8,09:08:00,8701.82,8701.82,8701.82,8701.82,1175000064
2010/12/8,09:09:00,8706.99,8706.99,8706.99,8706.99,992000000
2010/12/8,09:10:00,8707.53,8707.53,8707.53,8707.53,914000000
2010/12/8,09:11:00,8709.52,8709.52,8709.52,8709.52,823000000
2010/12/8,09:12:00,8710.20,8710.20,8710.20,8710.20,960000000
2010/12/8,09:13:00,8713.47,8713.47,8713.47,8713.47,1060000000
2010/12/8,09:14:00,8714.31,8714.31,8714.31,8714.31,988000000
2010/12/8,09:15:00,8712.00,8712.00,8712.00,8712.00,898000000
2010/12/8,09:16:00,8705.09,8705.09,8705.09,8705.09,859000000
2010/12/8,09:17:00,8695.35,8695.35,8695.35,8695.35,1051000000
2010/12/8,09:18:00,8686.48,8686.48,8686.48,8686.48,1029000000
2010/12/8,09:19:00,8683.98,8683.98,8683.98,8683.98,930000000
2010/12/8,09:20:00,8687.55,8687.55,8687.55,8687.55,793000000
2010/12/8,09:21:00,8687.57,8687.57,8687.57,8687.57,705000000
2010/12/8,09:22:00,8689.76,8689.76,8689.76,8689.76,699000000
2010/12/8,09:23:00,8691.79,8691.79,8691.79,8691.79,662000000
2010/12/8,09:24:00,8695.60,8695.60,8695.60,8695.60,709000000
2010/12/8,09:25:00,8697.97,8697.97,8697.97,8697.97,746000000
2010/12/8,09:26:00,8701.68,8701.68,8701.68,8701.68,722000000
2010/12/8,09:27:00,8703.06,8703.06,8703.06,8703.06,590000000
2010/12/8,09:28:00,8702.62,8702.62,8702.62,8702.62,662000000
2010/12/8,09:29:00,8703.52,8703.52,8703.52,8703.52,674000000
2010/12/8,09:30:00,8701.96,8701.96,8701.96,8701.96,621000000
2010/12/8,09:31:00,8703.25,8703.25,8703.25,8703.25,591000000
2010/12/8,09:32:00,8702.86,8702.86,8702.86,8702.86,590000000
2010/12/8,09:33:00,8704.95,8704.95,8704.95,8704.95,582000000
2010/12/8,09:34:00,8709.80,8709.80,8709.80,8709.80,597000000
2010/12/8,09:35:00,8710.60,8710.60,8710.60,8710.60,617000000
2010/12/8,09:36:00,8713.23,8713.23,8713.23,8713.23,592000000
2010/12/8,09:37:00,8717.76,8717.76,8717.76,8717.76,635000000
2010/12/8,09:38:00,8711.79,8711.79,8711.79,8711.79,755000000
2010/12/8,09:39:00,8711.65,8711.65,8711.65,8711.65,748000000
2010/12/8,09:40:00,8708.68,8708.68,8708.68,8708.68,637000000
2010/12/8,09:41:00,8709.19,8709.19,8709.19,8709.19,641000000
2010/12/8,09:42:00,8707.03,8707.03,8707.03,8707.03,496000000
2010/12/8,09:43:00,8704.16,8704.16,8704.16,8704.16,459000000
2010/12/8,09:44:00,8703.29,8703.29,8703.29,8703.29,482000000
2010/12/8,09:45:00,8698.69,8698.69,8698.69,8698.69,460000000
2010/12/8,09:46:00,8695.71,8695.71,8695.71,8695.71,588000000
2010/12/8,09:47:00,8693.44,8693.44,8693.44,8693.44,574000000
2010/12/8,09:48:00,8695.31,8695.31,8695.31,8695.31,510000000
2010/12/8,09:49:00,8692.02,8692.02,8692.02,8692.02,531000000
2010/12/8,09:50:00,8697.91,8697.91,8697.91,8697.91,540000000
2010/12/8,09:51:00,8700.66,8700.66,8700.66,8700.66,554000000
2010/12/8,09:52:00,8701.55,8701.55,8701.55,8701.55,449000000
2010/12/8,09:53:00,8703.71,8703.71,8703.71,8703.71,429000000
2010/12/8,09:54:00,8704.17,8704.17,8704.17,8704.17,441000000
2010/12/8,09:55:00,8703.85,8703.85,8703.85,8703.85,424000000
2010/12/8,09:56:00,8699.98,8699.98,8699.98,8699.98,501000000
2010/12/8,09:57:00,8699.96,8699.96,8699.96,8699.96,356000000
2010/12/8,09:58:00,8698.92,8698.92,8698.92,8698.92,382000000
2010/12/8,09:59:00,8698.94,8698.94,8698.94,8698.94,345000000
2010/12/8,10:00:00,8700.36,8700.36,8700.36,8700.36,371000000
2010/12/8,10:01:00,8701.84,8701.84,8701.84,8701.84,354000000
2010/12/8,10:02:00,8699.92,8699.92,8699.92,8699.92,327000000
2010/12/8,10:03:00,8699.08,8699.08,8699.08,8699.08,326000000
2010/12/8,10:04:00,8697.00,8697.00,8697.00,8697.00,313000000
2010/12/8,10:05:00,8697.79,8697.79,8697.79,8697.79,336000000
2010/12/8,10:06:00,8698.29,8698.29,8698.29,8698.29,317000000
2010/12/8,10:07:00,8697.59,8697.59,8697.59,8697.59,348000000
2010/12/8,10:08:00,8699.80,8699.80,8699.80,8699.80,384000000
2010/12/8,10:09:00,8700.81,8700.81,8700.81,8700.81,336000000
2010/12/8,10:10:00,8704.42,8704.42,8704.42,8704.42,331000000
2010/12/8,10:11:00,8706.87,8706.87,8706.87,8706.87,372000000
2010/12/8,10:12:00,8707.99,8707.99,8707.99,8707.99,360000000
2010/12/8,10:13:00,8708.15,8708.15,8708.15,8708.15,405000000
2010/12/8,10:14:00,8707.80,8707.80,8707.80,8707.80,334000000
2010/12/8,10:15:00,8705.96,8705.96,8705.96,8705.96,396000000
2010/12/8,10:16:00,8709.35,8709.35,8709.35,8709.35,362000000
2010/12/8,10:17:00,8708.20,8708.20,8708.20,8708.20,346000000
2010/12/8,10:18:00,8705.42,8705.42,8705.42,8705.42,372000000
2010/12/8,10:19:00,8702.60,8702.60,8702.60,8702.60,365000000
2010/12/8,10:20:00,8700.89,8700.89,8700.89,8700.89,492000000
2010/12/8,10:21:00,8696.47,8696.47,8696.47,8696.47,439000000
2010/12/8,10:22:00,8699.34,8699.34,8699.34,8699.34,433000000
2010/12/8,10:23:00,8697.84,8697.84,8697.84,8697.84,316000000
2010/12/8,10:24:00,8700.08,8700.08,8700.08,8700.08,346000000
2010/12/8,10:25:00,8698.02,8698.02,8698.02,8698.02,349000000
2010/12/8,10:26:00,8699.93,8699.93,8699.93,8699.93,326000000
2010/12/8,10:27:00,8700.96,8700.96,8700.96,8700.96,290000000
2010/12/8,10:28:00,8700.77,8700.77,8700.77,8700.77,359000000
2010/12/8,10:29:00,8696.50,8696.50,8696.50,8696.50,379000000
2010/12/8,10:30:00,8697.45,8697.45,8697.45,8697.45,337000000
2010/12/8,10:31:00,8699.73,8699.73,8699.73,8699.73,359000000
2010/12/8,10:32:00,8699.58,8699.58,8699.58,8699.58,298000000
2010/12/8,10:33:00,8699.03,8699.03,8699.03,8699.03,275000000
2010/12/8,10:34:00,8693.48,8693.48,8693.48,8693.48,331000000
2010/12/8,10:35:00,8692.78,8692.78,8692.78,8692.78,346000000
2010/12/8,10:36:00,8693.10,8693.10,8693.10,8693.10,378000000
2010/12/8,10:37:00,8696.06,8696.06,8696.06,8696.06,339000000
2010/12/8,10:38:00,8694.09,8694.09,8694.09,8694.09,401000000
2010/12/8,10:39:00,8696.36,8696.36,8696.36,8696.36,457000000
2010/12/8,10:40:00,8697.67,8697.67,8697.67,8697.67,325000000
2010/12/8,10:41:00,8697.57,8697.57,8697.57,8697.57,337000000
2010/12/8,10:42:00,8699.58,8699.58,8699.58,8699.58,306000000
2010/12/8,10:43:00,8701.17,8701.17,8701.17,8701.17,316000000
2010/12/8,10:44:00,8701.59,8701.59,8701.59,8701.59,373000000
2010/12/8,10:45:00,8701.12,8701.12,8701.12,8701.12,288000000
2010/12/8,10:46:00,8701.98,8701.98,8701.98,8701.98,313000000
2010/12/8,10:47:00,8704.02,8704.02,8704.02,8704.02,334000000
2010/12/8,10:48:00,8706.43,8706.43,8706.43,8706.43,379000000
2010/12/8,10:49:00,8710.30,8710.30,8710.30,8710.30,504000000
2010/12/8,10:50:00,8709.31,8709.31,8709.31,8709.31,413000000
2010/12/8,10:51:00,8712.54,8712.54,8712.54,8712.54,533000000
2010/12/8,10:52:00,8713.89,8713.89,8713.89,8713.89,525000000
2010/12/8,10:53:00,8713.12,8713.12,8713.12,8713.12,506000000
2010/12/8,10:54:00,8714.40,8714.40,8714.40,8714.40,431000000
2010/12/8,10:55:00,8713.86,8713.86,8713.86,8713.86,377000000
2010/12/8,10:56:00,8714.68,8714.68,8714.68,8714.68,389000000
2010/12/8,10:57:00,8711.98,8711.98,8711.98,8711.98,411000000
2010/12/8,10:58:00,8709.82,8709.82,8709.82,8709.82,380000000
2010/12/8,10:59:00,8710.57,8710.57,8710.57,8710.57,350000000
2010/12/8,11:00:00,8709.23,8709.23,8709.23,8709.23,354000000
2010/12/8,11:01:00,8711.59,8711.59,8711.59,8711.59,339000000
2010/12/8,11:02:00,8710.37,8710.37,8710.37,8710.37,350000000
2010/12/8,11:03:00,8710.32,8710.32,8710.32,8710.32,311000000
2010/12/8,11:04:00,8711.76,8711.76,8711.76,8711.76,276000000
2010/12/8,11:05:00,8711.55,8711.55,8711.55,8711.55,271000000
2010/12/8,11:06:00,8710.39,8710.39,8710.39,8710.39,287000000
2010/12/8,11:07:00,8711.80,8711.80,8711.80,8711.80,313000000
2010/12/8,11:08:00,8709.16,8709.16,8709.16,8709.16,306000000
2010/12/8,11:09:00,8708.95,8708.95,8708.95,8708.95,350000000
2010/12/8,11:10:00,8711.13,8711.13,8711.13,8711.13,343000000
2010/12/8,11:11:00,8708.89,8708.89,8708.89,8708.89,317000000
2010/12/8,11:12:00,8710.66,8710.66,8710.66,8710.66,368000000
2010/12/8,11:13:00,8711.64,8711.64,8711.64,8711.64,265000000
2010/12/8,11:14:00,8710.81,8710.81,8710.81,8710.81,317000000
2010/12/8,11:15:00,8710.43,8710.43,8710.43,8710.43,314000000
2010/12/8,11:16:00,8712.58,8712.58,8712.58,8712.58,302000000
2010/12/8,11:17:00,8712.56,8712.56,8712.56,8712.56,320000000
2010/12/8,11:18:00,8713.23,8713.23,8713.23,8713.23,309000000
2010/12/8,11:19:00,8713.75,8713.75,8713.75,8713.75,427000000
2010/12/8,11:20:00,8713.82,8713.82,8713.82,8713.82,367000000
2010/12/8,11:21:00,8713.52,8713.52,8713.52,8713.52,283000000
2010/12/8,11:22:00,8715.40,8715.40,8715.40,8715.40,294000000
2010/12/8,11:23:00,8713.69,8713.69,8713.69,8713.69,313000000
2010/12/8,11:24:00,8712.44,8712.44,8712.44,8712.44,358000000
2010/12/8,11:25:00,8708.15,8708.15,8708.15,8708.15,407000000
2010/12/8,11:26:00,8705.54,8705.54,8705.54,8705.54,424000000
2010/12/8,11:27:00,8704.71,8704.71,8704.71,8704.71,418000000
2010/12/8,11:28:00,8704.16,8704.16,8704.16,8704.16,386000000
2010/12/8,11:29:00,8706.20,8706.20,8706.20,8706.20,332000000
2010/12/8,11:30:00,8704.68,8704.68,8704.68,8704.68,257000000
2010/12/8,11:31:00,8706.94,8706.94,8706.94,8706.94,246000000
2010/12/8,11:32:00,8707.21,8707.21,8707.21,8707.21,329000000
2010/12/8,11:33:00,8707.64,8707.64,8707.64,8707.64,241000000
2010/12/8,11:34:00,8706.12,8706.12,8706.12,8706.12,277000000
2010/12/8,11:35:00,8704.73,8704.73,8704.73,8704.73,276000000
2010/12/8,11:36:00,8706.06,8706.06,8706.06,8706.06,274000000
2010/12/8,11:37:00,8706.64,8706.64,8706.64,8706.64,262000000
2010/12/8,11:38:00,8705.52,8705.52,8705.52,8705.52,283000000
2010/12/8,11:39:00,8705.65,8705.65,8705.65,8705.65,314000000
2010/12/8,11:40:00,8702.13,8702.13,8702.13,8702.13,333000000
2010/12/8,11:41:00,8700.58,8700.58,8700.58,8700.58,280000000
2010/12/8,11:42:00,8702.44,8702.44,8702.44,8702.44,315000000
2010/12/8,11:43:00,8702.18,8702.18,8702.18,8702.18,316000000
2010/12/8,11:44:00,8704.50,8704.50,8704.50,8704.50,285000000
2010/12/8,11:45:00,8703.82,8703.82,8703.82,8703.82,278000000
2010/12/8,11:46:00,8706.99,8706.99,8706.99,8706.99,287000000
2010/12/8,11:47:00,8705.74,8705.74,8705.74,8705.74,310000000
2010/12/8,11:48:00,8707.96,8707.96,8707.96,8707.96,290000000
2010/12/8,11:49:00,8707.77,8707.77,8707.77,8707.77,368000000
2010/12/8,11:50:00,8705.30,8705.30,8705.30,8705.30,277000000
2010/12/8,11:51:00,8707.51,8707.51,8707.51,8707.51,294000000
2010/12/8,11:52:00,8705.01,8705.01,8705.01,8705.01,258000000
2010/12/8,11:53:00,8706.79,8706.79,8706.79,8706.79,294000000
2010/12/8,11:54:00,8706.87,8706.87,8706.87,8706.87,258000000
2010/12/8,11:55:00,8706.84,8706.84,8706.84,8706.84,332000000
2010/12/8,11:56:00,8707.74,8707.74,8707.74,8707.74,307000000
2010/12/8,11:57:00,8707.32,8707.32,8707.32,8707.32,235000000
2010/12/8,11:58:00,8708.27,8708.27,8708.27,8708.27,290000000
2010/12/8,11:59:00,8709.42,8709.42,8709.42,8709.42,250000000
2010/12/8,12:00:00,8711.23,8711.23,8711.23,8711.23,243000000
2010/12/8,12:01:00,8708.67,8708.67,8708.67,8708.67,221000000
2010/12/8,12:02:00,8710.85,8710.85,8710.85,8710.85,257000000
2010/12/8,12:03:00,8709.70,8709.70,8709.70,8709.70,293000000
2010/12/8,12:04:00,8710.21,8710.21,8710.21,8710.21,288000000
2010/12/8,12:05:00,8709.30,8709.30,8709.30,8709.30,316000000
2010/12/8,12:06:00,8709.91,8709.91,8709.91,8709.91,474000000
2010/12/8,12:07:00,8711.58,8711.58,8711.58,8711.58,425000000
2010/12/8,12:08:00,8712.36,8712.36,8712.36,8712.36,276000000
2010/12/8,12:09:00,8710.65,8710.65,8710.65,8710.65,257000000
2010/12/8,12:10:00,8710.69,8710.69,8710.69,8710.69,288000000
2010/12/8,12:11:00,8712.08,8712.08,8712.08,8712.08,248000000
2010/12/8,12:12:00,8709.80,8709.80,8709.80,8709.80,236000000
2010/12/8,12:13:00,8709.71,8709.71,8709.71,8709.71,286000000
2010/12/8,12:14:00,8710.69,8710.69,8710.69,8710.69,289000000
2010/12/8,12:15:00,8710.56,8710.56,8710.56,8710.56,326000000
2010/12/8,12:16:00,8709.70,8709.70,8709.70,8709.70,297000000
2010/12/8,12:17:00,8709.42,8709.42,8709.42,8709.42,350000000
2010/12/8,12:18:00,8709.57,8709.57,8709.57,8709.57,262000000
2010/12/8,12:19:00,8709.12,8709.12,8709.12,8709.12,273000000
2010/12/8,12:20:00,8708.33,8708.33,8708.33,8708.33,311000000
2010/12/8,12:21:00,8704.42,8704.42,8704.42,8704.42,352000000
2010/12/8,12:22:00,8701.99,8701.99,8701.99,8701.99,360000000
2010/12/8,12:23:00,8701.47,8701.47,8701.47,8701.47,366000000
2010/12/8,12:24:00,8697.74,8697.74,8697.74,8697.74,363000000
2010/12/8,12:25:00,8698.98,8698.98,8698.98,8698.98,410000000
2010/12/8,12:26:00,8698.42,8698.42,8698.42,8698.42,391000000
2010/12/8,12:27:00,8699.22,8699.22,8699.22,8699.22,393000000
2010/12/8,12:28:00,8699.42,8699.42,8699.42,8699.42,276000000
2010/12/8,12:29:00,8700.19,8700.19,8700.19,8700.19,298000000
2010/12/8,12:30:00,8700.93,8700.93,8700.93,8700.93,327000000
2010/12/8,12:31:00,8700.76,8700.76,8700.76,8700.76,270000000
2010/12/8,12:32:00,8702.05,8702.05,8702.05,8702.05,323000000
2010/12/8,12:33:00,8704.46,8704.46,8704.46,8704.46,285000000
2010/12/8,12:34:00,8701.88,8701.88,8701.88,8701.88,319000000
2010/12/8,12:35:00,8705.29,8705.29,8705.29,8705.29,323000000
2010/12/8,12:36:00,8701.60,8701.60,8701.60,8701.60,262000000
2010/12/8,12:37:00,8701.60,8701.60,8701.60,8701.60,330000000
2010/12/8,12:38:00,8703.17,8703.17,8703.17,8703.17,293000000
2010/12/8,12:39:00,8704.29,8704.29,8704.29,8704.29,354000000
2010/12/8,12:40:00,8703.72,8703.72,8703.72,8703.72,272000000
2010/12/8,12:41:00,8704.63,8704.63,8704.63,8704.63,274000000
2010/12/8,12:42:00,8705.62,8705.62,8705.62,8705.62,284000000
2010/12/8,12:43:00,8705.76,8705.76,8705.76,8705.76,267000000
2010/12/8,12:44:00,8704.86,8704.86,8704.86,8704.86,257000000
2010/12/8,12:45:00,8703.91,8703.91,8703.91,8703.91,330000000
2010/12/8,12:46:00,8703.94,8703.94,8703.94,8703.94,307000000
2010/12/8,12:47:00,8704.35,8704.35,8704.35,8704.35,281000000
2010/12/8,12:48:00,8704.42,8704.42,8704.42,8704.42,334000000
2010/12/8,12:49:00,8704.45,8704.45,8704.45,8704.45,475000000
2010/12/8,12:50:00,8706.01,8706.01,8706.01,8706.01,343000000
2010/12/8,12:51:00,8703.89,8703.89,8703.89,8703.89,292000000
2010/12/8,12:52:00,8705.09,8705.09,8705.09,8705.09,278000000
2010/12/8,12:53:00,8705.85,8705.85,8705.85,8705.85,353000000
2010/12/8,12:54:00,8705.44,8705.44,8705.44,8705.44,390000000
2010/12/8,12:55:00,8706.21,8706.21,8706.21,8706.21,368000000
2010/12/8,12:56:00,8704.90,8704.90,8704.90,8704.90,368000000
2010/12/8,12:57:00,8705.38,8705.38,8705.38,8705.38,353000000
2010/12/8,12:58:00,8706.17,8706.17,8706.17,8706.17,358000000
2010/12/8,12:59:00,8705.29,8705.29,8705.29,8705.29,370000000
2010/12/8,13:00:00,8707.51,8707.51,8707.51,8707.51,381000000
2010/12/8,13:01:00,8706.03,8706.03,8706.03,8706.03,377000000
2010/12/8,13:02:00,8707.47,8707.47,8707.47,8707.47,361000000
2010/12/8,13:03:00,8708.44,8708.44,8708.44,8708.44,438000000
2010/12/8,13:04:00,8706.81,8706.81,8706.81,8706.81,394000000
2010/12/8,13:05:00,8706.53,8706.53,8706.53,8706.53,369000000
2010/12/8,13:06:00,8705.12,8705.12,8705.12,8705.12,383000000
2010/12/8,13:07:00,8706.03,8706.03,8706.03,8706.03,384000000
2010/12/8,13:08:00,8704.33,8704.33,8704.33,8704.33,504000000
2010/12/8,13:09:00,8706.60,8706.60,8706.60,8706.60,441000000
2010/12/8,13:10:00,8703.43,8703.43,8703.43,8703.43,440000000
2010/12/8,13:11:00,8700.76,8700.76,8700.76,8700.76,436000000
2010/12/8,13:12:00,8702.85,8702.85,8702.85,8702.85,452000000
2010/12/8,13:13:00,8702.30,8702.30,8702.30,8702.30,555000000
2010/12/8,13:14:00,8701.64,8701.64,8701.64,8701.64,602000000
2010/12/8,13:15:00,8701.26,8701.26,8701.26,8701.26,532000000
2010/12/8,13:16:00,8700.09,8700.09,8700.09,8700.09,512000000
2010/12/8,13:17:00,8700.71,8700.71,8700.71,8700.71,568000000
2010/12/8,13:18:00,8700.22,8700.22,8700.22,8700.22,575000000
2010/12/8,13:19:00,8698.71,8698.71,8698.71,8698.71,527000000
2010/12/8,13:20:00,8699.85,8699.85,8699.85,8699.85,603000000
2010/12/8,13:21:00,8699.42,8699.42,8699.42,8699.42,640000000
2010/12/8,13:22:00,8702.09,8702.09,8702.09,8702.09,658000000
2010/12/8,13:23:00,8700.19,8700.19,8700.19,8700.19,732000000
2010/12/8,13:24:00,8702.11,8702.11,8702.11,8702.11,733000000
2010/12/8,13:25:00,8701.22,8701.22,8701.22,8701.22,672000000
2010/12/8,13:26:00,8701.23,8701.23,8701.23,8701.23,0
2010/12/8,13:27:00,8701.23,8701.23,8701.23,8701.23,0
2010/12/8,13:28:00,8701.23,8701.23,8701.23,8701.23,0
2010/12/8,13:29:00,8701.23,8701.23,8701.23,8701.23,0
2010/12/8,13:30:00,8703.79,8703.79,8703.79,8703.79,1820032512
2010/12/9,09:01:00,8769.34,8769.34,8769.34,8769.34,1106032640
2010/12/9,09:02:00,8770.19,8770.19,8770.19,8770.19,2111000064
2010/12/9,09:03:00,8771.99,8771.99,8771.99,8771.99,1724999936
2010/12/9,09:04:00,8770.69,8770.69,8770.69,8770.69,1568999936
2010/12/9,09:05:00,8769.00,8769.00,8769.00,8769.00,1316000000
2010/12/9,09:06:00,8764.24,8764.24,8764.24,8764.24,1382000000
2010/12/9,09:07:00,8758.65,8758.65,8758.65,8758.65,1192000000
2010/12/9,09:08:00,8756.47,8756.47,8756.47,8756.47,1139000064
2010/12/9,09:09:00,8757.40,8757.40,8757.40,8757.40,1088999936
2010/12/9,09:10:00,8756.33,8756.33,8756.33,8756.33,1151000064
2010/12/9,09:11:00,8764.14,8764.14,8764.14,8764.14,1196000000
2010/12/9,09:12:00,8765.09,8765.09,8765.09,8765.09,1247000064
2010/12/9,09:13:00,8766.26,8766.26,8766.26,8766.26,1316999936
2010/12/9,09:14:00,8767.78,8767.78,8767.78,8767.78,1300999936
2010/12/9,09:15:00,8764.38,8764.38,8764.38,8764.38,1152999936
2010/12/9,09:16:00,8762.90,8762.90,8762.90,8762.90,1110000000
2010/12/9,09:17:00,8765.72,8765.72,8765.72,8765.72,1099000064
2010/12/9,09:18:00,8762.57,8762.57,8762.57,8762.57,918000000
2010/12/9,09:19:00,8765.45,8765.45,8765.45,8765.45,916000000
2010/12/9,09:20:00,8763.49,8763.49,8763.49,8763.49,975000000
2010/12/9,09:21:00,8762.99,8762.99,8762.99,8762.99,982000000
2010/12/9,09:22:00,8762.58,8762.58,8762.58,8762.58,845000000
2010/12/9,09:23:00,8761.03,8761.03,8761.03,8761.03,846000000
2010/12/9,09:24:00,8761.11,8761.11,8761.11,8761.11,841000000
2010/12/9,09:25:00,8758.34,8758.34,8758.34,8758.34,1006000000
2010/12/9,09:26:00,8756.44,8756.44,8756.44,8756.44,905000000
2010/12/9,09:27:00,8753.06,8753.06,8753.06,8753.06,864000000
2010/12/9,09:28:00,8754.28,8754.28,8754.28,8754.28,901000000
2010/12/9,09:29:00,8752.32,8752.32,8752.32,8752.32,896000000
2010/12/9,09:30:00,8752.47,8752.47,8752.47,8752.47,778000000
2010/12/9,09:31:00,8754.21,8754.21,8754.21,8754.21,997000000
2010/12/9,09:32:00,8758.20,8758.20,8758.20,8758.20,1003000000
2010/12/9,09:33:00,8757.43,8757.43,8757.43,8757.43,1248999936
2010/12/9,09:34:00,8760.59,8760.59,8760.59,8760.59,1020000000
2010/12/9,09:35:00,8763.59,8763.59,8763.59,8763.59,816000000
2010/12/9,09:36:00,8766.48,8766.48,8766.48,8766.48,858000000
2010/12/9,09:37:00,8768.08,8768.08,8768.08,8768.08,856000000
2010/12/9,09:38:00,8768.37,8768.37,8768.37,8768.37,824000000
2010/12/9,09:39:00,8765.99,8765.99,8765.99,8765.99,758000000
2010/12/9,09:40:00,8766.25,8766.25,8766.25,8766.25,850000000
2010/12/9,09:41:00,8766.11,8766.11,8766.11,8766.11,770000000
2010/12/9,09:42:00,8766.68,8766.68,8766.68,8766.68,739000000
2010/12/9,09:43:00,8765.12,8765.12,8765.12,8765.12,766000000
2010/12/9,09:44:00,8766.53,8766.53,8766.53,8766.53,839000000
2010/12/9,09:45:00,8768.64,8768.64,8768.64,8768.64,706000000
2010/12/9,09:46:00,8770.93,8770.93,8770.93,8770.93,850000000
2010/12/9,09:47:00,8776.11,8776.11,8776.11,8776.11,801000000
2010/12/9,09:48:00,8776.91,8776.91,8776.91,8776.91,840000000
2010/12/9,09:49:00,8779.54,8779.54,8779.54,8779.54,915000000
2010/12/9,09:50:00,8779.01,8779.01,8779.01,8779.01,753000000
2010/12/9,09:51:00,8778.82,8778.82,8778.82,8778.82,621000000
2010/12/9,09:52:00,8775.79,8775.79,8775.79,8775.79,596000000
2010/12/9,09:53:00,8773.80,8773.80,8773.80,8773.80,679000000
2010/12/9,09:54:00,8775.41,8775.41,8775.41,8775.41,829000000
2010/12/9,09:55:00,8770.92,8770.92,8770.92,8770.92,645000000
2010/12/9,09:56:00,8772.28,8772.28,8772.28,8772.28,620000000
2010/12/9,09:57:00,8771.80,8771.80,8771.80,8771.80,559000000
2010/12/9,09:58:00,8772.56,8772.56,8772.56,8772.56,587000000
2010/12/9,09:59:00,8773.04,8773.04,8773.04,8773.04,610000000
2010/12/9,10:00:00,8769.98,8769.98,8769.98,8769.98,557000000
2010/12/9,10:01:00,8772.53,8772.53,8772.53,8772.53,619000000
2010/12/9,10:02:00,8771.52,8771.52,8771.52,8771.52,563000000
2010/12/9,10:03:00,8771.78,8771.78,8771.78,8771.78,580000000
2010/12/9,10:04:00,8769.39,8769.39,8769.39,8769.39,571000000
2010/12/9,10:05:00,8776.03,8776.03,8776.03,8776.03,785000000
2010/12/9,10:06:00,8777.97,8777.97,8777.97,8777.97,673000000
2010/12/9,10:07:00,8781.54,8781.54,8781.54,8781.54,702000000
2010/12/9,10:08:00,8781.07,8781.07,8781.07,8781.07,885000000
2010/12/9,10:09:00,8780.26,8780.26,8780.26,8780.26,746000000
2010/12/9,10:10:00,8781.09,8781.09,8781.09,8781.09,574000000
2010/12/9,10:11:00,8781.84,8781.84,8781.84,8781.84,700000000
2010/12/9,10:12:00,8782.82,8782.82,8782.82,8782.82,590000000
2010/12/9,10:13:00,8779.05,8779.05,8779.05,8779.05,718000000
2010/12/9,10:14:00,8781.48,8781.48,8781.48,8781.48,630000000
2010/12/9,10:15:00,8781.14,8781.14,8781.14,8781.14,746000000
2010/12/9,10:16:00,8777.93,8777.93,8777.93,8777.93,618000000
2010/12/9,10:17:00,8779.59,8779.59,8779.59,8779.59,570000000
2010/12/9,10:18:00,8779.17,8779.17,8779.17,8779.17,524000000
2010/12/9,10:19:00,8779.68,8779.68,8779.68,8779.68,564000000
2010/12/9,10:20:00,8777.28,8777.28,8777.28,8777.28,576000000
2010/12/9,10:21:00,8777.28,8777.28,8777.28,8777.28,500000000
2010/12/9,10:22:00,8777.15,8777.15,8777.15,8777.15,508000000
2010/12/9,10:23:00,8773.89,8773.89,8773.89,8773.89,557000000
2010/12/9,10:24:00,8771.35,8771.35,8771.35,8771.35,618000000
2010/12/9,10:25:00,8772.47,8772.47,8772.47,8772.47,642000000
2010/12/9,10:26:00,8766.76,8766.76,8766.76,8766.76,645000000
2010/12/9,10:27:00,8764.56,8764.56,8764.56,8764.56,550000000
2010/12/9,10:28:00,8761.67,8761.67,8761.67,8761.67,616000000
2010/12/9,10:29:00,8759.47,8759.47,8759.47,8759.47,607000000
2010/12/9,10:30:00,8760.86,8760.86,8760.86,8760.86,656000000
2010/12/9,10:31:00,8757.19,8757.19,8757.19,8757.19,500000000
2010/12/9,10:32:00,8756.25,8756.25,8756.25,8756.25,559000000
2010/12/9,10:33:00,8758.43,8758.43,8758.43,8758.43,682000000
2010/12/9,10:34:00,8756.43,8756.43,8756.43,8756.43,521000000
2010/12/9,10:35:00,8755.26,8755.26,8755.26,8755.26,423000000
2010/12/9,10:36:00,8754.51,8754.51,8754.51,8754.51,533000000
2010/12/9,10:37:00,8753.98,8753.98,8753.98,8753.98,470000000
2010/12/9,10:38:00,8751.25,8751.25,8751.25,8751.25,443000000
2010/12/9,10:39:00,8753.54,8753.54,8753.54,8753.54,474000000
2010/12/9,10:40:00,8751.70,8751.70,8751.70,8751.70,506000000
2010/12/9,10:41:00,8750.78,8750.78,8750.78,8750.78,500000000
2010/12/9,10:42:00,8749.14,8749.14,8749.14,8749.14,440000000
2010/12/9,10:43:00,8749.05,8749.05,8749.05,8749.05,510000000
2010/12/9,10:44:00,8750.07,8750.07,8750.07,8750.07,401000000
2010/12/9,10:45:00,8751.97,8751.97,8751.97,8751.97,463000000
2010/12/9,10:46:00,8754.12,8754.12,8754.12,8754.12,426000000
2010/12/9,10:47:00,8753.12,8753.12,8753.12,8753.12,447000000
2010/12/9,10:48:00,8752.29,8752.29,8752.29,8752.29,421000000
2010/12/9,10:49:00,8752.50,8752.50,8752.50,8752.50,391000000
2010/12/9,10:50:00,8753.43,8753.43,8753.43,8753.43,412000000
2010/12/9,10:51:00,8751.70,8751.70,8751.70,8751.70,416000000
2010/12/9,10:52:00,8750.95,8750.95,8750.95,8750.95,369000000
2010/12/9,10:53:00,8749.33,8749.33,8749.33,8749.33,430000000
2010/12/9,10:54:00,8748.80,8748.80,8748.80,8748.80,403000000
2010/12/9,10:55:00,8748.49,8748.49,8748.49,8748.49,375000000
2010/12/9,10:56:00,8754.41,8754.41,8754.41,8754.41,481000000
2010/12/9,10:57:00,8751.71,8751.71,8751.71,8751.71,441000000
2010/12/9,10:58:00,8752.94,8752.94,8752.94,8752.94,402000000
2010/12/9,10:59:00,8753.89,8753.89,8753.89,8753.89,408000000
2010/12/9,11:00:00,8753.80,8753.80,8753.80,8753.80,323000000
2010/12/9,11:01:00,8752.78,8752.78,8752.78,8752.78,409000000
2010/12/9,11:02:00,8753.86,8753.86,8753.86,8753.86,345000000
2010/12/9,11:03:00,8752.63,8752.63,8752.63,8752.63,315000000
2010/12/9,11:04:00,8753.94,8753.94,8753.94,8753.94,327000000
2010/12/9,11:05:00,8750.81,8750.81,8750.81,8750.81,330000000
2010/12/9,11:06:00,8752.24,8752.24,8752.24,8752.24,325000000
2010/12/9,11:07:00,8750.27,8750.27,8750.27,8750.27,397000000
2010/12/9,11:08:00,8747.96,8747.96,8747.96,8747.96,472000000
2010/12/9,11:09:00,8747.82,8747.82,8747.82,8747.82,410000000
2010/12/9,11:10:00,8746.67,8746.67,8746.67,8746.67,370000000
2010/12/9,11:11:00,8744.73,8744.73,8744.73,8744.73,363000000
2010/12/9,11:12:00,8741.16,8741.16,8741.16,8741.16,408000000
2010/12/9,11:13:00,8743.15,8743.15,8743.15,8743.15,419000000
2010/12/9,11:14:00,8741.00,8741.00,8741.00,8741.00,414000000
2010/12/9,11:15:00,8737.07,8737.07,8737.07,8737.07,351000000
2010/12/9,11:16:00,8736.77,8736.77,8736.77,8736.77,360000000
2010/12/9,11:17:00,8741.62,8741.62,8741.62,8741.62,341000000
2010/12/9,11:18:00,8742.22,8742.22,8742.22,8742.22,371000000
2010/12/9,11:19:00,8739.64,8739.64,8739.64,8739.64,318000000
2010/12/9,11:20:00,8740.97,8740.97,8740.97,8740.97,290000000
2010/12/9,11:21:00,8742.98,8742.98,8742.98,8742.98,382000000
2010/12/9,11:22:00,8741.00,8741.00,8741.00,8741.00,328000000
2010/12/9,11:23:00,8742.05,8742.05,8742.05,8742.05,291000000
2010/12/9,11:24:00,8740.10,8740.10,8740.10,8740.10,315000000
2010/12/9,11:25:00,8739.07,8739.07,8739.07,8739.07,264000000
2010/12/9,11:26:00,8743.11,8743.11,8743.11,8743.11,302000000
2010/12/9,11:27:00,8743.22,8743.22,8743.22,8743.22,293000000
2010/12/9,11:28:00,8742.94,8742.94,8742.94,8742.94,328000000
2010/12/9,11:29:00,8743.90,8743.90,8743.90,8743.90,346000000
2010/12/9,11:30:00,8748.62,8748.62,8748.62,8748.62,375000000
2010/12/9,11:31:00,8748.00,8748.00,8748.00,8748.00,418000000
2010/12/9,11:32:00,8749.52,8749.52,8749.52,8749.52,389000000
2010/12/9,11:33:00,8750.16,8750.16,8750.16,8750.16,446000000
2010/12/9,11:34:00,8752.36,8752.36,8752.36,8752.36,399000000
2010/12/9,11:35:00,8748.22,8748.22,8748.22,8748.22,325000000
2010/12/9,11:36:00,8750.60,8750.60,8750.60,8750.60,304000000
2010/12/9,11:37:00,8750.48,8750.48,8750.48,8750.48,317000000
2010/12/9,11:38:00,8749.77,8749.77,8749.77,8749.77,362000000
2010/12/9,11:39:00,8749.97,8749.97,8749.97,8749.97,376000000
2010/12/9,11:40:00,8751.65,8751.65,8751.65,8751.65,301000000
2010/12/9,11:41:00,8752.34,8752.34,8752.34,8752.34,333000000
2010/12/9,11:42:00,8753.74,8753.74,8753.74,8753.74,361000000
2010/12/9,11:43:00,8754.47,8754.47,8754.47,8754.47,379000000
2010/12/9,11:44:00,8753.15,8753.15,8753.15,8753.15,378000000
2010/12/9,11:45:00,8754.00,8754.00,8754.00,8754.00,299000000
2010/12/9,11:46:00,8753.39,8753.39,8753.39,8753.39,370000000
2010/12/9,11:47:00,8752.84,8752.84,8752.84,8752.84,333000000
2010/12/9,11:48:00,8751.05,8751.05,8751.05,8751.05,328000000
2010/12/9,11:49:00,8753.22,8753.22,8753.22,8753.22,322000000
2010/12/9,11:50:00,8753.03,8753.03,8753.03,8753.03,286000000
2010/12/9,11:51:00,8751.89,8751.89,8751.89,8751.89,276000000
2010/12/9,11:52:00,8752.51,8752.51,8752.51,8752.51,263000000
2010/12/9,11:53:00,8752.19,8752.19,8752.19,8752.19,444000000
2010/12/9,11:54:00,8754.17,8754.17,8754.17,8754.17,419000000
2010/12/9,11:55:00,8754.68,8754.68,8754.68,8754.68,330000000
2010/12/9,11:56:00,8754.63,8754.63,8754.63,8754.63,429000000
2010/12/9,11:57:00,8755.04,8755.04,8755.04,8755.04,336000000
2010/12/9,11:58:00,8754.25,8754.25,8754.25,8754.25,308000000
2010/12/9,11:59:00,8753.78,8753.78,8753.78,8753.78,391000000
2010/12/9,12:00:00,8753.64,8753.64,8753.64,8753.64,300000000
2010/12/9,12:01:00,8753.54,8753.54,8753.54,8753.54,317000000
2010/12/9,12:02:00,8752.80,8752.80,8752.80,8752.80,315000000
2010/12/9,12:03:00,8754.52,8754.52,8754.52,8754.52,295000000
2010/12/9,12:04:00,8753.76,8753.76,8753.76,8753.76,298000000
2010/12/9,12:05:00,8755.30,8755.30,8755.30,8755.30,309000000
2010/12/9,12:06:00,8754.46,8754.46,8754.46,8754.46,361000000
2010/12/9,12:07:00,8753.84,8753.84,8753.84,8753.84,280000000
2010/12/9,12:08:00,8756.16,8756.16,8756.16,8756.16,348000000
2010/12/9,12:09:00,8753.82,8753.82,8753.82,8753.82,325000000
2010/12/9,12:10:00,8755.06,8755.06,8755.06,8755.06,347000000
2010/12/9,12:11:00,8753.87,8753.87,8753.87,8753.87,327000000
2010/12/9,12:12:00,8755.35,8755.35,8755.35,8755.35,305000000
2010/12/9,12:13:00,8753.00,8753.00,8753.00,8753.00,355000000
2010/12/9,12:14:00,8754.81,8754.81,8754.81,8754.81,289000000
2010/12/9,12:15:00,8752.52,8752.52,8752.52,8752.52,375000000
2010/12/9,12:16:00,8752.79,8752.79,8752.79,8752.79,403000000
2010/12/9,12:17:00,8754.87,8754.87,8754.87,8754.87,420000000
2010/12/9,12:18:00,8755.26,8755.26,8755.26,8755.26,374000000
2010/12/9,12:19:00,8753.54,8753.54,8753.54,8753.54,341000000
2010/12/9,12:20:00,8753.86,8753.86,8753.86,8753.86,327000000
2010/12/9,12:21:00,8753.59,8753.59,8753.59,8753.59,297000000
2010/12/9,12:22:00,8753.71,8753.71,8753.71,8753.71,290000000
2010/12/9,12:23:00,8752.00,8752.00,8752.00,8752.00,299000000
2010/12/9,12:24:00,8752.16,8752.16,8752.16,8752.16,304000000
2010/12/9,12:25:00,8751.94,8751.94,8751.94,8751.94,302000000
2010/12/9,12:26:00,8749.79,8749.79,8749.79,8749.79,292000000
2010/12/9,12:27:00,8749.69,8749.69,8749.69,8749.69,258000000
2010/12/9,12:28:00,8752.18,8752.18,8752.18,8752.18,348000000
2010/12/9,12:29:00,8752.71,8752.71,8752.71,8752.71,402000000
2010/12/9,12:30:00,8750.34,8750.34,8750.34,8750.34,419000000
2010/12/9,12:31:00,8753.35,8753.35,8753.35,8753.35,431000000
2010/12/9,12:32:00,8747.21,8747.21,8747.21,8747.21,387000000
2010/12/9,12:33:00,8750.15,8750.15,8750.15,8750.15,368000000
2010/12/9,12:34:00,8750.95,8750.95,8750.95,8750.95,331000000
2010/12/9,12:35:00,8750.26,8750.26,8750.26,8750.26,271000000
2010/12/9,12:36:00,8752.09,8752.09,8752.09,8752.09,322000000
2010/12/9,12:37:00,8751.36,8751.36,8751.36,8751.36,400000000
2010/12/9,12:38:00,8755.40,8755.40,8755.40,8755.40,401000000
2010/12/9,12:39:00,8754.12,8754.12,8754.12,8754.12,442000000
2010/12/9,12:40:00,8754.20,8754.20,8754.20,8754.20,435000000
2010/12/9,12:41:00,8754.42,8754.42,8754.42,8754.42,364000000
2010/12/9,12:42:00,8754.04,8754.04,8754.04,8754.04,398000000
2010/12/9,12:43:00,8755.00,8755.00,8755.00,8755.00,367000000
2010/12/9,12:44:00,8763.52,8763.52,8763.52,8763.52,666000000
2010/12/9,12:45:00,8759.49,8759.49,8759.49,8759.49,580000000
2010/12/9,12:46:00,8762.17,8762.17,8762.17,8762.17,564000000
2010/12/9,12:47:00,8762.23,8762.23,8762.23,8762.23,562000000
2010/12/9,12:48:00,8766.41,8766.41,8766.41,8766.41,788000000
2010/12/9,12:49:00,8763.48,8763.48,8763.48,8763.48,619000000
2010/12/9,12:50:00,8763.17,8763.17,8763.17,8763.17,447000000
2010/12/9,12:51:00,8762.56,8762.56,8762.56,8762.56,438000000
2010/12/9,12:52:00,8762.26,8762.26,8762.26,8762.26,434000000
2010/12/9,12:53:00,8762.43,8762.43,8762.43,8762.43,423000000
2010/12/9,12:54:00,8762.20,8762.20,8762.20,8762.20,405000000
2010/12/9,12:55:00,8762.65,8762.65,8762.65,8762.65,469000000
2010/12/9,12:56:00,8764.90,8764.90,8764.90,8764.90,437000000
2010/12/9,12:57:00,8765.41,8765.41,8765.41,8765.41,478000000
2010/12/9,12:58:00,8765.33,8765.33,8765.33,8765.33,511000000
2010/12/9,12:59:00,8767.22,8767.22,8767.22,8767.22,458000000
2010/12/9,13:00:00,8766.42,8766.42,8766.42,8766.42,422000000
2010/12/9,13:01:00,8765.84,8765.84,8765.84,8765.84,496000000
2010/12/9,13:02:00,8765.64,8765.64,8765.64,8765.64,481000000
2010/12/9,13:03:00,8765.02,8765.02,8765.02,8765.02,440000000
2010/12/9,13:04:00,8765.14,8765.14,8765.14,8765.14,481000000
2010/12/9,13:05:00,8763.96,8763.96,8763.96,8763.96,415000000
2010/12/9,13:06:00,8764.33,8764.33,8764.33,8764.33,463000000
2010/12/9,13:07:00,8764.19,8764.19,8764.19,8764.19,449000000
2010/12/9,13:08:00,8762.44,8762.44,8762.44,8762.44,511000000
2010/12/9,13:09:00,8762.52,8762.52,8762.52,8762.52,555000000
2010/12/9,13:10:00,8758.30,8758.30,8758.30,8758.30,593000000
2010/12/9,13:11:00,8759.22,8759.22,8759.22,8759.22,527000000
2010/12/9,13:12:00,8755.51,8755.51,8755.51,8755.51,498000000
2010/12/9,13:13:00,8755.58,8755.58,8755.58,8755.58,561000000
2010/12/9,13:14:00,8754.75,8754.75,8754.75,8754.75,580000000
2010/12/9,13:15:00,8754.93,8754.93,8754.93,8754.93,513000000
2010/12/9,13:16:00,8753.29,8753.29,8753.29,8753.29,608000000
2010/12/9,13:17:00,8755.57,8755.57,8755.57,8755.57,623000000
2010/12/9,13:18:00,8756.07,8756.07,8756.07,8756.07,625000000
2010/12/9,13:19:00,8754.27,8754.27,8754.27,8754.27,544000000
2010/12/9,13:20:00,8755.84,8755.84,8755.84,8755.84,556000000
2010/12/9,13:21:00,8755.44,8755.44,8755.44,8755.44,566000000
2010/12/9,13:22:00,8754.31,8754.31,8754.31,8754.31,576000000
2010/12/9,13:23:00,8756.58,8756.58,8756.58,8756.58,683000000
2010/12/9,13:24:00,8753.45,8753.45,8753.45,8753.45,820000000
2010/12/9,13:25:00,8757.86,8757.86,8757.86,8757.86,833000000
2010/12/9,13:26:00,8757.86,8757.86,8757.86,8757.86,0
2010/12/9,13:27:00,8757.86,8757.86,8757.86,8757.86,0
2010/12/9,13:28:00,8757.86,8757.86,8757.86,8757.86,0
2010/12/9,13:29:00,8757.86,8757.86,8757.86,8757.86,0
2010/12/9,13:30:00,8753.84,8753.84,8753.84,8753.84,2628032512
2010/12/10,09:01:00,8740.71,8740.71,8740.71,8740.71,4236000000
2010/12/10,09:02:00,8730.72,8730.72,8730.72,8730.72,1546000000
2010/12/10,09:03:00,8734.09,8734.09,8734.09,8734.09,1466000000
2010/12/10,09:04:00,8738.06,8738.06,8738.06,8738.06,1322000000
2010/12/10,09:05:00,8737.79,8737.79,8737.79,8737.79,1246000000
2010/12/10,09:06:00,8734.69,8734.69,8734.69,8734.69,1207000064
2010/12/10,09:07:00,8736.51,8736.51,8736.51,8736.51,1120999936
2010/12/10,09:08:00,8735.22,8735.22,8735.22,8735.22,1123000064
2010/12/10,09:09:00,8739.10,8739.10,8739.10,8739.10,1112000000
2010/12/10,09:10:00,8744.67,8744.67,8744.67,8744.67,1271000064
2010/12/10,09:11:00,8744.46,8744.46,8744.46,8744.46,1256000000
2010/12/10,09:12:00,8743.77,8743.77,8743.77,8743.77,1024000000
2010/12/10,09:13:00,8742.52,8742.52,8742.52,8742.52,827000000
2010/12/10,09:14:00,8744.49,8744.49,8744.49,8744.49,1033000000
2010/12/10,09:15:00,8743.63,8743.63,8743.63,8743.63,962000000
2010/12/10,09:16:00,8743.17,8743.17,8743.17,8743.17,845000000
2010/12/10,09:17:00,8742.12,8742.12,8742.12,8742.12,764000000
2010/12/10,09:18:00,8741.44,8741.44,8741.44,8741.44,794000000
2010/12/10,09:19:00,8738.20,8738.20,8738.20,8738.20,882000000
2010/12/10,09:20:00,8741.46,8741.46,8741.46,8741.46,822000000
2010/12/10,09:21:00,8741.13,8741.13,8741.13,8741.13,842000000
2010/12/10,09:22:00,8737.68,8737.68,8737.68,8737.68,811000000
2010/12/10,09:23:00,8733.75,8733.75,8733.75,8733.75,914000000
2010/12/10,09:24:00,8735.18,8735.18,8735.18,8735.18,900000000
2010/12/10,09:25:00,8734.19,8734.19,8734.19,8734.19,770000000
2010/12/10,09:26:00,8732.82,8732.82,8732.82,8732.82,749000000
2010/12/10,09:27:00,8729.47,8729.47,8729.47,8729.47,768000000
2010/12/10,09:28:00,8728.20,8728.20,8728.20,8728.20,714000000
2010/12/10,09:29:00,8725.60,8725.60,8725.60,8725.60,823000000
2010/12/10,09:30:00,8719.85,8719.85,8719.85,8719.85,795000000
2010/12/10,09:31:00,8715.75,8715.75,8715.75,8715.75,1003000000
2010/12/10,09:32:00,8707.59,8707.59,8707.59,8707.59,1092999936
2010/12/10,09:33:00,8700.74,8700.74,8700.74,8700.74,1148000000
2010/12/10,09:34:00,8691.15,8691.15,8691.15,8691.15,1291000064
2010/12/10,09:35:00,8686.64,8686.64,8686.64,8686.64,1275000064
2010/12/10,09:36:00,8684.05,8684.05,8684.05,8684.05,1227000064
2010/12/10,09:37:00,8690.85,8690.85,8690.85,8690.85,1108000000
2010/12/10,09:38:00,8692.14,8692.14,8692.14,8692.14,987000000
2010/12/10,09:39:00,8698.09,8698.09,8698.09,8698.09,999000000
2010/12/10,09:40:00,8700.22,8700.22,8700.22,8700.22,761000000
2010/12/10,09:41:00,8697.63,8697.63,8697.63,8697.63,725000000
2010/12/10,09:42:00,8697.19,8697.19,8697.19,8697.19,726000000
2010/12/10,09:43:00,8696.21,8696.21,8696.21,8696.21,552000000
2010/12/10,09:44:00,8696.28,8696.28,8696.28,8696.28,559000000
2010/12/10,09:45:00,8695.20,8695.20,8695.20,8695.20,461000000
2010/12/10,09:46:00,8696.89,8696.89,8696.89,8696.89,535000000
2010/12/10,09:47:00,8696.17,8696.17,8696.17,8696.17,466000000
2010/12/10,09:48:00,8697.53,8697.53,8697.53,8697.53,482000000
2010/12/10,09:49:00,8695.71,8695.71,8695.71,8695.71,429000000
2010/12/10,09:50:00,8699.86,8699.86,8699.86,8699.86,453000000
2010/12/10,09:51:00,8704.54,8704.54,8704.54,8704.54,567000000
2010/12/10,09:52:00,8703.50,8703.50,8703.50,8703.50,530000000
2010/12/10,09:53:00,8706.21,8706.21,8706.21,8706.21,524000000
2010/12/10,09:54:00,8714.37,8714.37,8714.37,8714.37,859000000
2010/12/10,09:55:00,8717.23,8717.23,8717.23,8717.23,778000000
2010/12/10,09:56:00,8719.75,8719.75,8719.75,8719.75,703000000
2010/12/10,09:57:00,8719.05,8719.05,8719.05,8719.05,659000000
2010/12/10,09:58:00,8719.72,8719.72,8719.72,8719.72,510000000
2010/12/10,09:59:00,8719.32,8719.32,8719.32,8719.32,488000000
2010/12/10,10:00:00,8721.57,8721.57,8721.57,8721.57,550000000
2010/12/10,10:01:00,8723.47,8723.47,8723.47,8723.47,685000000
2010/12/10,10:02:00,8720.98,8720.98,8720.98,8720.98,441000000
2010/12/10,10:03:00,8719.35,8719.35,8719.35,8719.35,369000000
2010/12/10,10:04:00,8720.06,8720.06,8720.06,8720.06,466000000
2010/12/10,10:05:00,8718.70,8718.70,8718.70,8718.70,491000000
2010/12/10,10:06:00,8721.60,8721.60,8721.60,8721.60,487000000
2010/12/10,10:07:00,8718.54,8718.54,8718.54,8718.54,497000000
2010/12/10,10:08:00,8720.06,8720.06,8720.06,8720.06,495000000
2010/12/10,10:09:00,8721.71,8721.71,8721.71,8721.71,560000000
2010/12/10,10:10:00,8719.89,8719.89,8719.89,8719.89,425000000
2010/12/10,10:11:00,8719.21,8719.21,8719.21,8719.21,396000000
2010/12/10,10:12:00,8718.33,8718.33,8718.33,8718.33,424000000
2010/12/10,10:13:00,8716.66,8716.66,8716.66,8716.66,455000000
2010/12/10,10:14:00,8717.72,8717.72,8717.72,8717.72,469000000
2010/12/10,10:15:00,8718.78,8718.78,8718.78,8718.78,406000000
2010/12/10,10:16:00,8717.79,8717.79,8717.79,8717.79,459000000
2010/12/10,10:17:00,8718.73,8718.73,8718.73,8718.73,380000000
2010/12/10,10:18:00,8719.04,8719.04,8719.04,8719.04,443000000
2010/12/10,10:19:00,8718.95,8718.95,8718.95,8718.95,481000000
2010/12/10,10:20:00,8720.86,8720.86,8720.86,8720.86,438000000
2010/12/10,10:21:00,8724.10,8724.10,8724.10,8724.10,396000000
2010/12/10,10:22:00,8722.23,8722.23,8722.23,8722.23,390000000
2010/12/10,10:23:00,8722.98,8722.98,8722.98,8722.98,418000000
2010/12/10,10:24:00,8725.34,8725.34,8725.34,8725.34,415000000
2010/12/10,10:25:00,8724.88,8724.88,8724.88,8724.88,426000000
2010/12/10,10:26:00,8725.40,8725.40,8725.40,8725.40,452000000
2010/12/10,10:27:00,8725.20,8725.20,8725.20,8725.20,474000000
2010/12/10,10:28:00,8725.10,8725.10,8725.10,8725.10,411000000
2010/12/10,10:29:00,8726.17,8726.17,8726.17,8726.17,457000000
2010/12/10,10:30:00,8727.97,8727.97,8727.97,8727.97,420000000
2010/12/10,10:31:00,8727.46,8727.46,8727.46,8727.46,423000000
2010/12/10,10:32:00,8729.18,8729.18,8729.18,8729.18,399000000
2010/12/10,10:33:00,8728.63,8728.63,8728.63,8728.63,387000000
2010/12/10,10:34:00,8726.50,8726.50,8726.50,8726.50,406000000
2010/12/10,10:35:00,8728.38,8728.38,8728.38,8728.38,442000000
2010/12/10,10:36:00,8729.15,8729.15,8729.15,8729.15,406000000
2010/12/10,10:37:00,8729.25,8729.25,8729.25,8729.25,399000000
2010/12/10,10:38:00,8727.47,8727.47,8727.47,8727.47,416000000
2010/12/10,10:39:00,8728.20,8728.20,8728.20,8728.20,429000000
2010/12/10,10:40:00,8728.08,8728.08,8728.08,8728.08,449000000
2010/12/10,10:41:00,8727.42,8727.42,8727.42,8727.42,411000000
2010/12/10,10:42:00,8721.86,8721.86,8721.86,8721.86,393000000
2010/12/10,10:43:00,8724.71,8724.71,8724.71,8724.71,422000000
2010/12/10,10:44:00,8722.35,8722.35,8722.35,8722.35,409000000
2010/12/10,10:45:00,8722.22,8722.22,8722.22,8722.22,372000000
2010/12/10,10:46:00,8718.54,8718.54,8718.54,8718.54,412000000
2010/12/10,10:47:00,8717.78,8717.78,8717.78,8717.78,404000000
2010/12/10,10:48:00,8715.15,8715.15,8715.15,8715.15,425000000
2010/12/10,10:49:00,8714.99,8714.99,8714.99,8714.99,426000000
2010/12/10,10:50:00,8712.75,8712.75,8712.75,8712.75,385000000
2010/12/10,10:51:00,8711.43,8711.43,8711.43,8711.43,415000000
2010/12/10,10:52:00,8710.59,8710.59,8710.59,8710.59,391000000
2010/12/10,10:53:00,8710.80,8710.80,8710.80,8710.80,369000000
2010/12/10,10:54:00,8710.03,8710.03,8710.03,8710.03,394000000
2010/12/10,10:55:00,8710.92,8710.92,8710.92,8710.92,389000000
2010/12/10,10:56:00,8712.88,8712.88,8712.88,8712.88,345000000
2010/12/10,10:57:00,8713.31,8713.31,8713.31,8713.31,313000000
2010/12/10,10:58:00,8713.80,8713.80,8713.80,8713.80,348000000
2010/12/10,10:59:00,8714.16,8714.16,8714.16,8714.16,369000000
2010/12/10,11:00:00,8714.42,8714.42,8714.42,8714.42,329000000
2010/12/10,11:01:00,8716.28,8716.28,8716.28,8716.28,341000000
2010/12/10,11:02:00,8715.79,8715.79,8715.79,8715.79,310000000
2010/12/10,11:03:00,8716.86,8716.86,8716.86,8716.86,297000000
2010/12/10,11:04:00,8715.21,8715.21,8715.21,8715.21,307000000
2010/12/10,11:05:00,8715.52,8715.52,8715.52,8715.52,305000000
2010/12/10,11:06:00,8716.58,8716.58,8716.58,8716.58,295000000
2010/12/10,11:07:00,8720.46,8720.46,8720.46,8720.46,315000000
2010/12/10,11:08:00,8721.22,8721.22,8721.22,8721.22,295000000
2010/12/10,11:09:00,8720.46,8720.46,8720.46,8720.46,293000000
2010/12/10,11:10:00,8719.18,8719.18,8719.18,8719.18,299000000
2010/12/10,11:11:00,8720.28,8720.28,8720.28,8720.28,380000000
2010/12/10,11:12:00,8721.62,8721.62,8721.62,8721.62,386000000
2010/12/10,11:13:00,8723.03,8723.03,8723.03,8723.03,418000000
2010/12/10,11:14:00,8721.76,8721.76,8721.76,8721.76,357000000
2010/12/10,11:15:00,8723.45,8723.45,8723.45,8723.45,349000000
2010/12/10,11:16:00,8722.78,8722.78,8722.78,8722.78,350000000
2010/12/10,11:17:00,8723.56,8723.56,8723.56,8723.56,367000000
2010/12/10,11:18:00,8721.46,8721.46,8721.46,8721.46,363000000
2010/12/10,11:19:00,8722.68,8722.68,8722.68,8722.68,322000000
2010/12/10,11:20:00,8723.35,8723.35,8723.35,8723.35,427000000
2010/12/10,11:21:00,8725.70,8725.70,8725.70,8725.70,510000000
2010/12/10,11:22:00,8726.26,8726.26,8726.26,8726.26,337000000
2010/12/10,11:23:00,8725.70,8725.70,8725.70,8725.70,482000000
2010/12/10,11:24:00,8722.80,8722.80,8722.80,8722.80,414000000
2010/12/10,11:25:00,8724.54,8724.54,8724.54,8724.54,374000000
2010/12/10,11:26:00,8724.19,8724.19,8724.19,8724.19,363000000
2010/12/10,11:27:00,8724.67,8724.67,8724.67,8724.67,355000000
2010/12/10,11:28:00,8721.92,8721.92,8721.92,8721.92,311000000
2010/12/10,11:29:00,8721.25,8721.25,8721.25,8721.25,386000000
2010/12/10,11:30:00,8722.51,8722.51,8722.51,8722.51,401000000
2010/12/10,11:31:00,8721.07,8721.07,8721.07,8721.07,342000000
2010/12/10,11:32:00,8720.41,8720.41,8720.41,8720.41,349000000
2010/12/10,11:33:00,8719.99,8719.99,8719.99,8719.99,337000000
2010/12/10,11:34:00,8721.20,8721.20,8721.20,8721.20,393000000
2010/12/10,11:35:00,8720.54,8720.54,8720.54,8720.54,398000000
2010/12/10,11:36:00,8720.50,8720.50,8720.50,8720.50,426000000
2010/12/10,11:37:00,8719.55,8719.55,8719.55,8719.55,362000000
2010/12/10,11:38:00,8720.38,8720.38,8720.38,8720.38,354000000
2010/12/10,11:39:00,8718.15,8718.15,8718.15,8718.15,317000000
2010/12/10,11:40:00,8717.84,8717.84,8717.84,8717.84,320000000
2010/12/10,11:41:00,8716.84,8716.84,8716.84,8716.84,370000000
2010/12/10,11:42:00,8716.23,8716.23,8716.23,8716.23,307000000
2010/12/10,11:43:00,8715.93,8715.93,8715.93,8715.93,314000000
2010/12/10,11:44:00,8714.72,8714.72,8714.72,8714.72,380000000
2010/12/10,11:45:00,8713.16,8713.16,8713.16,8713.16,405000000
2010/12/10,11:46:00,8712.21,8712.21,8712.21,8712.21,512000000
2010/12/10,11:47:00,8709.90,8709.90,8709.90,8709.90,432000000
2010/12/10,11:48:00,8710.53,8710.53,8710.53,8710.53,380000000
2010/12/10,11:49:00,8708.67,8708.67,8708.67,8708.67,354000000
2010/12/10,11:50:00,8708.28,8708.28,8708.28,8708.28,417000000
2010/12/10,11:51:00,8708.75,8708.75,8708.75,8708.75,415000000
2010/12/10,11:52:00,8708.40,8708.40,8708.40,8708.40,347000000
2010/12/10,11:53:00,8707.76,8707.76,8707.76,8707.76,338000000
2010/12/10,11:54:00,8707.10,8707.10,8707.10,8707.10,334000000
2010/12/10,11:55:00,8709.38,8709.38,8709.38,8709.38,346000000
2010/12/10,11:56:00,8709.49,8709.49,8709.49,8709.49,312000000
2010/12/10,11:57:00,8707.31,8707.31,8707.31,8707.31,285000000
2010/12/10,11:58:00,8706.39,8706.39,8706.39,8706.39,306000000
2010/12/10,11:59:00,8706.66,8706.66,8706.66,8706.66,311000000
2010/12/10,12:00:00,8705.96,8705.96,8705.96,8705.96,287000000
2010/12/10,12:01:00,8705.72,8705.72,8705.72,8705.72,281000000
2010/12/10,12:02:00,8705.26,8705.26,8705.26,8705.26,253000000
2010/12/10,12:03:00,8704.64,8704.64,8704.64,8704.64,275000000
2010/12/10,12:04:00,8704.21,8704.21,8704.21,8704.21,339000000
2010/12/10,12:05:00,8704.09,8704.09,8704.09,8704.09,384000000
2010/12/10,12:06:00,8703.19,8703.19,8703.19,8703.19,336000000
2010/12/10,12:07:00,8703.47,8703.47,8703.47,8703.47,305000000
2010/12/10,12:08:00,8705.35,8705.35,8705.35,8705.35,298000000
2010/12/10,12:09:00,8703.73,8703.73,8703.73,8703.73,428000000
2010/12/10,12:10:00,8704.41,8704.41,8704.41,8704.41,377000000
2010/12/10,12:11:00,8703.31,8703.31,8703.31,8703.31,355000000
2010/12/10,12:12:00,8702.98,8702.98,8702.98,8702.98,325000000
2010/12/10,12:13:00,8704.16,8704.16,8704.16,8704.16,289000000
2010/12/10,12:14:00,8702.41,8702.41,8702.41,8702.41,335000000
2010/12/10,12:15:00,8703.14,8703.14,8703.14,8703.14,360000000
2010/12/10,12:16:00,8700.83,8700.83,8700.83,8700.83,269000000
2010/12/10,12:17:00,8700.50,8700.50,8700.50,8700.50,365000000
2010/12/10,12:18:00,8699.52,8699.52,8699.52,8699.52,371000000
2010/12/10,12:19:00,8698.41,8698.41,8698.41,8698.41,414000000
2010/12/10,12:20:00,8697.07,8697.07,8697.07,8697.07,497000000
2010/12/10,12:21:00,8694.55,8694.55,8694.55,8694.55,489000000
2010/12/10,12:22:00,8693.39,8693.39,8693.39,8693.39,411000000
2010/12/10,12:23:00,8692.58,8692.58,8692.58,8692.58,444000000
2010/12/10,12:24:00,8692.38,8692.38,8692.38,8692.38,440000000
2010/12/10,12:25:00,8693.20,8693.20,8693.20,8693.20,422000000
2010/12/10,12:26:00,8691.51,8691.51,8691.51,8691.51,453000000
2010/12/10,12:27:00,8690.41,8690.41,8690.41,8690.41,403000000
2010/12/10,12:28:00,8691.67,8691.67,8691.67,8691.67,372000000
2010/12/10,12:29:00,8691.71,8691.71,8691.71,8691.71,378000000
2010/12/10,12:30:00,8690.40,8690.40,8690.40,8690.40,490000000
2010/12/10,12:31:00,8690.51,8690.51,8690.51,8690.51,372000000
2010/12/10,12:32:00,8690.96,8690.96,8690.96,8690.96,507000000
2010/12/10,12:33:00,8692.24,8692.24,8692.24,8692.24,474000000
2010/12/10,12:34:00,8693.51,8693.51,8693.51,8693.51,516000000
2010/12/10,12:35:00,8696.51,8696.51,8696.51,8696.51,461000000
2010/12/10,12:36:00,8696.13,8696.13,8696.13,8696.13,407000000
2010/12/10,12:37:00,8700.79,8700.79,8700.79,8700.79,379000000
2010/12/10,12:38:00,8702.16,8702.16,8702.16,8702.16,342000000
2010/12/10,12:39:00,8704.03,8704.03,8704.03,8704.03,346000000
2010/12/10,12:40:00,8705.18,8705.18,8705.18,8705.18,298000000
2010/12/10,12:41:00,8704.90,8704.90,8704.90,8704.90,357000000
2010/12/10,12:42:00,8706.08,8706.08,8706.08,8706.08,328000000
2010/12/10,12:43:00,8705.12,8705.12,8705.12,8705.12,358000000
2010/12/10,12:44:00,8704.28,8704.28,8704.28,8704.28,310000000
2010/12/10,12:45:00,8705.57,8705.57,8705.57,8705.57,322000000
2010/12/10,12:46:00,8705.40,8705.40,8705.40,8705.40,344000000
2010/12/10,12:47:00,8705.97,8705.97,8705.97,8705.97,359000000
2010/12/10,12:48:00,8704.90,8704.90,8704.90,8704.90,277000000
2010/12/10,12:49:00,8704.86,8704.86,8704.86,8704.86,329000000
2010/12/10,12:50:00,8705.17,8705.17,8705.17,8705.17,366000000
2010/12/10,12:51:00,8704.16,8704.16,8704.16,8704.16,380000000
2010/12/10,12:52:00,8703.29,8703.29,8703.29,8703.29,337000000
2010/12/10,12:53:00,8702.64,8702.64,8702.64,8702.64,356000000
2010/12/10,12:54:00,8705.22,8705.22,8705.22,8705.22,358000000
2010/12/10,12:55:00,8703.23,8703.23,8703.23,8703.23,384000000
2010/12/10,12:56:00,8703.06,8703.06,8703.06,8703.06,377000000
2010/12/10,12:57:00,8701.82,8701.82,8701.82,8701.82,353000000
2010/12/10,12:58:00,8699.35,8699.35,8699.35,8699.35,450000000
2010/12/10,12:59:00,8699.42,8699.42,8699.42,8699.42,375000000
2010/12/10,13:00:00,8698.54,8698.54,8698.54,8698.54,346000000
2010/12/10,13:01:00,8698.90,8698.90,8698.90,8698.90,526000000
2010/12/10,13:02:00,8698.05,8698.05,8698.05,8698.05,385000000
2010/12/10,13:03:00,8699.67,8699.67,8699.67,8699.67,352000000
2010/12/10,13:04:00,8699.55,8699.55,8699.55,8699.55,382000000
2010/12/10,13:05:00,8699.99,8699.99,8699.99,8699.99,346000000
2010/12/10,13:06:00,8700.24,8700.24,8700.24,8700.24,358000000
2010/12/10,13:07:00,8699.80,8699.80,8699.80,8699.80,353000000
2010/12/10,13:08:00,8700.46,8700.46,8700.46,8700.46,381000000
2010/12/10,13:09:00,8700.14,8700.14,8700.14,8700.14,368000000
2010/12/10,13:10:00,8699.98,8699.98,8699.98,8699.98,380000000
2010/12/10,13:11:00,8700.68,8700.68,8700.68,8700.68,409000000
2010/12/10,13:12:00,8700.74,8700.74,8700.74,8700.74,388000000
2010/12/10,13:13:00,8704.35,8704.35,8704.35,8704.35,447000000
2010/12/10,13:14:00,8705.66,8705.66,8705.66,8705.66,468000000
2010/12/10,13:15:00,8705.98,8705.98,8705.98,8705.98,513000000
2010/12/10,13:16:00,8706.99,8706.99,8706.99,8706.99,548000000
2010/12/10,13:17:00,8708.26,8708.26,8708.26,8708.26,526000000
2010/12/10,13:18:00,8710.69,8710.69,8710.69,8710.69,495000000
2010/12/10,13:19:00,8711.92,8711.92,8711.92,8711.92,514000000
2010/12/10,13:20:00,8712.06,8712.06,8712.06,8712.06,726000000
2010/12/10,13:21:00,8714.02,8714.02,8714.02,8714.02,713000000
2010/12/10,13:22:00,8712.37,8712.37,8712.37,8712.37,667000000
2010/12/10,13:23:00,8712.85,8712.85,8712.85,8712.85,721000000
2010/12/10,13:24:00,8713.81,8713.81,8713.81,8713.81,816000000
2010/12/10,13:25:00,8713.43,8713.43,8713.43,8713.43,735000000
2010/12/10,13:26:00,8713.40,8713.40,8713.40,8713.40,0
2010/12/10,13:27:00,8713.40,8713.40,8713.40,8713.40,0
2010/12/10,13:28:00,8713.40,8713.40,8713.40,8713.40,0
2010/12/10,13:29:00,8713.40,8713.40,8713.40,8713.40,0
2010/12/10,13:30:00,8718.83,8718.83,8718.83,8718.83,1951032832
2010/12/13,09:01:00,8748.64,8748.64,8748.64,8748.64,3470000128
2010/12/13,09:02:00,8753.51,8753.51,8753.51,8753.51,1124999936
2010/12/13,09:03:00,8757.61,8757.61,8757.61,8757.61,1182000000
2010/12/13,09:04:00,8760.63,8760.63,8760.63,8760.63,1140000000
2010/12/13,09:05:00,8757.09,8757.09,8757.09,8757.09,1063000000
2010/12/13,09:06:00,8750.53,8750.53,8750.53,8750.53,996000000
2010/12/13,09:07:00,8745.79,8745.79,8745.79,8745.79,955000000
2010/12/13,09:08:00,8748.46,8748.46,8748.46,8748.46,935000000
2010/12/13,09:09:00,8745.78,8745.78,8745.78,8745.78,954000000
2010/12/13,09:10:00,8745.55,8745.55,8745.55,8745.55,807000000
2010/12/13,09:11:00,8746.42,8746.42,8746.42,8746.42,830000000
2010/12/13,09:12:00,8749.29,8749.29,8749.29,8749.29,847000000
2010/12/13,09:13:00,8749.83,8749.83,8749.83,8749.83,862000000
2010/12/13,09:14:00,8751.62,8751.62,8751.62,8751.62,969000000
2010/12/13,09:15:00,8751.52,8751.52,8751.52,8751.52,875000000
2010/12/13,09:16:00,8750.93,8750.93,8750.93,8750.93,862000000
2010/12/13,09:17:00,8753.72,8753.72,8753.72,8753.72,799000000
2010/12/13,09:18:00,8753.40,8753.40,8753.40,8753.40,849000000
2010/12/13,09:19:00,8751.02,8751.02,8751.02,8751.02,867000000
2010/12/13,09:20:00,8750.06,8750.06,8750.06,8750.06,795000000
2010/12/13,09:21:00,8744.65,8744.65,8744.65,8744.65,852000000
2010/12/13,09:22:00,8743.34,8743.34,8743.34,8743.34,826000000
2010/12/13,09:23:00,8742.66,8742.66,8742.66,8742.66,678000000
2010/12/13,09:24:00,8743.28,8743.28,8743.28,8743.28,693000000
2010/12/13,09:25:00,8739.82,8739.82,8739.82,8739.82,602000000
2010/12/13,09:26:00,8740.56,8740.56,8740.56,8740.56,539000000
2010/12/13,09:27:00,8737.62,8737.62,8737.62,8737.62,604000000
2010/12/13,09:28:00,8736.54,8736.54,8736.54,8736.54,562000000
2010/12/13,09:29:00,8737.00,8737.00,8737.00,8737.00,647000000
2010/12/13,09:30:00,8738.60,8738.60,8738.60,8738.60,679000000
2010/12/13,09:31:00,8739.30,8739.30,8739.30,8739.30,769000000
2010/12/13,09:32:00,8739.49,8739.49,8739.49,8739.49,608000000
2010/12/13,09:33:00,8742.06,8742.06,8742.06,8742.06,602000000
2010/12/13,09:34:00,8743.18,8743.18,8743.18,8743.18,695000000
2010/12/13,09:35:00,8747.12,8747.12,8747.12,8747.12,562000000
2010/12/13,09:36:00,8748.80,8748.80,8748.80,8748.80,638000000
2010/12/13,09:37:00,8747.56,8747.56,8747.56,8747.56,650000000
2010/12/13,09:38:00,8747.92,8747.92,8747.92,8747.92,533000000
2010/12/13,09:39:00,8742.10,8742.10,8742.10,8742.10,537000000
2010/12/13,09:40:00,8742.22,8742.22,8742.22,8742.22,553000000
2010/12/13,09:41:00,8744.55,8744.55,8744.55,8744.55,527000000
2010/12/13,09:42:00,8743.65,8743.65,8743.65,8743.65,453000000
2010/12/13,09:43:00,8745.78,8745.78,8745.78,8745.78,470000000
2010/12/13,09:44:00,8745.82,8745.82,8745.82,8745.82,517000000
2010/12/13,09:45:00,8748.25,8748.25,8748.25,8748.25,567000000
2010/12/13,09:46:00,8751.06,8751.06,8751.06,8751.06,534000000
2010/12/13,09:47:00,8751.45,8751.45,8751.45,8751.45,520000000
2010/12/13,09:48:00,8752.34,8752.34,8752.34,8752.34,505000000
2010/12/13,09:49:00,8751.73,8751.73,8751.73,8751.73,460000000
2010/12/13,09:50:00,8752.49,8752.49,8752.49,8752.49,437000000
2010/12/13,09:51:00,8754.05,8754.05,8754.05,8754.05,486000000
2010/12/13,09:52:00,8752.86,8752.86,8752.86,8752.86,463000000
2010/12/13,09:53:00,8752.97,8752.97,8752.97,8752.97,462000000
2010/12/13,09:54:00,8750.37,8750.37,8750.37,8750.37,503000000
2010/12/13,09:55:00,8752.89,8752.89,8752.89,8752.89,469000000
2010/12/13,09:56:00,8751.30,8751.30,8751.30,8751.30,393000000
2010/12/13,09:57:00,8752.23,8752.23,8752.23,8752.23,377000000
2010/12/13,09:58:00,8752.83,8752.83,8752.83,8752.83,560000000
2010/12/13,09:59:00,8752.29,8752.29,8752.29,8752.29,589000000
2010/12/13,10:00:00,8754.06,8754.06,8754.06,8754.06,647000000
2010/12/13,10:01:00,8757.72,8757.72,8757.72,8757.72,666000000
2010/12/13,10:02:00,8755.90,8755.90,8755.90,8755.90,469000000
2010/12/13,10:03:00,8757.38,8757.38,8757.38,8757.38,556000000
2010/12/13,10:04:00,8756.74,8756.74,8756.74,8756.74,604000000
2010/12/13,10:05:00,8757.37,8757.37,8757.37,8757.37,565000000
2010/12/13,10:06:00,8756.85,8756.85,8756.85,8756.85,631000000
2010/12/13,10:07:00,8759.03,8759.03,8759.03,8759.03,416000000
2010/12/13,10:08:00,8754.96,8754.96,8754.96,8754.96,500000000
2010/12/13,10:09:00,8756.66,8756.66,8756.66,8756.66,470000000
2010/12/13,10:10:00,8752.49,8752.49,8752.49,8752.49,451000000
2010/12/13,10:11:00,8747.91,8747.91,8747.91,8747.91,473000000
2010/12/13,10:12:00,8750.05,8750.05,8750.05,8750.05,375000000
2010/12/13,10:13:00,8750.02,8750.02,8750.02,8750.02,398000000
2010/12/13,10:14:00,8750.42,8750.42,8750.42,8750.42,369000000
2010/12/13,10:15:00,8750.05,8750.05,8750.05,8750.05,382000000
2010/12/13,10:16:00,8751.67,8751.67,8751.67,8751.67,317000000
2010/12/13,10:17:00,8751.75,8751.75,8751.75,8751.75,365000000
2010/12/13,10:18:00,8752.02,8752.02,8752.02,8752.02,368000000
2010/12/13,10:19:00,8750.90,8750.90,8750.90,8750.90,327000000
2010/12/13,10:20:00,8751.33,8751.33,8751.33,8751.33,348000000
2010/12/13,10:21:00,8751.91,8751.91,8751.91,8751.91,557000000
2010/12/13,10:22:00,8752.07,8752.07,8752.07,8752.07,413000000
2010/12/13,10:23:00,8752.62,8752.62,8752.62,8752.62,409000000
2010/12/13,10:24:00,8753.15,8753.15,8753.15,8753.15,441000000
2010/12/13,10:25:00,8752.52,8752.52,8752.52,8752.52,510000000
2010/12/13,10:26:00,8754.38,8754.38,8754.38,8754.38,412000000
2010/12/13,10:27:00,8754.32,8754.32,8754.32,8754.32,364000000
2010/12/13,10:28:00,8752.00,8752.00,8752.00,8752.00,300000000
2010/12/13,10:29:00,8752.66,8752.66,8752.66,8752.66,353000000
2010/12/13,10:30:00,8752.77,8752.77,8752.77,8752.77,501000000
2010/12/13,10:31:00,8749.70,8749.70,8749.70,8749.70,562000000
2010/12/13,10:32:00,8752.74,8752.74,8752.74,8752.74,401000000
2010/12/13,10:33:00,8753.29,8753.29,8753.29,8753.29,417000000
2010/12/13,10:34:00,8752.23,8752.23,8752.23,8752.23,442000000
2010/12/13,10:35:00,8755.05,8755.05,8755.05,8755.05,363000000
2010/12/13,10:36:00,8755.92,8755.92,8755.92,8755.92,321000000
2010/12/13,10:37:00,8755.90,8755.90,8755.90,8755.90,346000000
2010/12/13,10:38:00,8755.43,8755.43,8755.43,8755.43,413000000
2010/12/13,10:39:00,8757.10,8757.10,8757.10,8757.10,488000000
2010/12/13,10:40:00,8755.32,8755.32,8755.32,8755.32,382000000
2010/12/13,10:41:00,8756.68,8756.68,8756.68,8756.68,430000000
2010/12/13,10:42:00,8756.33,8756.33,8756.33,8756.33,289000000
2010/12/13,10:43:00,8755.76,8755.76,8755.76,8755.76,285000000
2010/12/13,10:44:00,8755.93,8755.93,8755.93,8755.93,438000000
2010/12/13,10:45:00,8758.34,8758.34,8758.34,8758.34,401000000
2010/12/13,10:46:00,8758.13,8758.13,8758.13,8758.13,369000000
2010/12/13,10:47:00,8758.11,8758.11,8758.11,8758.11,362000000
2010/12/13,10:48:00,8758.41,8758.41,8758.41,8758.41,469000000
2010/12/13,10:49:00,8762.29,8762.29,8762.29,8762.29,492000000
2010/12/13,10:50:00,8763.65,8763.65,8763.65,8763.65,621000000
2010/12/13,10:51:00,8760.32,8760.32,8760.32,8760.32,472000000
2010/12/13,10:52:00,8755.59,8755.59,8755.59,8755.59,431000000
2010/12/13,10:53:00,8758.19,8758.19,8758.19,8758.19,400000000
2010/12/13,10:54:00,8759.44,8759.44,8759.44,8759.44,400000000
2010/12/13,10:55:00,8760.20,8760.20,8760.20,8760.20,422000000
2010/12/13,10:56:00,8759.60,8759.60,8759.60,8759.60,348000000
2010/12/13,10:57:00,8759.22,8759.22,8759.22,8759.22,313000000
2010/12/13,10:58:00,8760.74,8760.74,8760.74,8760.74,312000000
2010/12/13,10:59:00,8760.25,8760.25,8760.25,8760.25,394000000
2010/12/13,11:00:00,8756.05,8756.05,8756.05,8756.05,413000000
2010/12/13,11:01:00,8756.03,8756.03,8756.03,8756.03,331000000
2010/12/13,11:02:00,8755.72,8755.72,8755.72,8755.72,344000000
2010/12/13,11:03:00,8754.22,8754.22,8754.22,8754.22,311000000
2010/12/13,11:04:00,8754.87,8754.87,8754.87,8754.87,263000000
2010/12/13,11:05:00,8756.31,8756.31,8756.31,8756.31,329000000
2010/12/13,11:06:00,8754.30,8754.30,8754.30,8754.30,370000000
2010/12/13,11:07:00,8756.23,8756.23,8756.23,8756.23,364000000
2010/12/13,11:08:00,8753.85,8753.85,8753.85,8753.85,347000000
2010/12/13,11:09:00,8755.17,8755.17,8755.17,8755.17,280000000
2010/12/13,11:10:00,8753.57,8753.57,8753.57,8753.57,383000000
2010/12/13,11:11:00,8756.92,8756.92,8756.92,8756.92,305000000
2010/12/13,11:12:00,8754.91,8754.91,8754.91,8754.91,389000000
2010/12/13,11:13:00,8754.67,8754.67,8754.67,8754.67,507000000
2010/12/13,11:14:00,8758.33,8758.33,8758.33,8758.33,458000000
2010/12/13,11:15:00,8758.43,8758.43,8758.43,8758.43,452000000
2010/12/13,11:16:00,8758.41,8758.41,8758.41,8758.41,361000000
2010/12/13,11:17:00,8758.32,8758.32,8758.32,8758.32,372000000
2010/12/13,11:18:00,8758.58,8758.58,8758.58,8758.58,415000000
2010/12/13,11:19:00,8756.30,8756.30,8756.30,8756.30,409000000
2010/12/13,11:20:00,8755.59,8755.59,8755.59,8755.59,375000000
2010/12/13,11:21:00,8754.44,8754.44,8754.44,8754.44,335000000
2010/12/13,11:22:00,8754.75,8754.75,8754.75,8754.75,403000000
2010/12/13,11:23:00,8753.63,8753.63,8753.63,8753.63,345000000
2010/12/13,11:24:00,8755.25,8755.25,8755.25,8755.25,331000000
2010/12/13,11:25:00,8753.00,8753.00,8753.00,8753.00,344000000
2010/12/13,11:26:00,8752.99,8752.99,8752.99,8752.99,347000000
2010/12/13,11:27:00,8754.66,8754.66,8754.66,8754.66,321000000
2010/12/13,11:28:00,8755.69,8755.69,8755.69,8755.69,315000000
2010/12/13,11:29:00,8754.74,8754.74,8754.74,8754.74,405000000
2010/12/13,11:30:00,8756.21,8756.21,8756.21,8756.21,345000000
2010/12/13,11:31:00,8756.77,8756.77,8756.77,8756.77,327000000
2010/12/13,11:32:00,8757.53,8757.53,8757.53,8757.53,376000000
2010/12/13,11:33:00,8760.59,8760.59,8760.59,8760.59,341000000
2010/12/13,11:34:00,8758.88,8758.88,8758.88,8758.88,308000000
2010/12/13,11:35:00,8760.10,8760.10,8760.10,8760.10,339000000
2010/12/13,11:36:00,8762.19,8762.19,8762.19,8762.19,386000000
2010/12/13,11:37:00,8757.10,8757.10,8757.10,8757.10,357000000
2010/12/13,11:38:00,8758.74,8758.74,8758.74,8758.74,379000000
2010/12/13,11:39:00,8759.23,8759.23,8759.23,8759.23,334000000
2010/12/13,11:40:00,8759.99,8759.99,8759.99,8759.99,348000000
2010/12/13,11:41:00,8761.00,8761.00,8761.00,8761.00,466000000
2010/12/13,11:42:00,8762.22,8762.22,8762.22,8762.22,342000000
2010/12/13,11:43:00,8762.05,8762.05,8762.05,8762.05,398000000
2010/12/13,11:44:00,8763.02,8763.02,8763.02,8763.02,446000000
2010/12/13,11:45:00,8763.41,8763.41,8763.41,8763.41,470000000
2010/12/13,11:46:00,8764.51,8764.51,8764.51,8764.51,328000000
2010/12/13,11:47:00,8762.33,8762.33,8762.33,8762.33,328000000
2010/12/13,11:48:00,8758.89,8758.89,8758.89,8758.89,345000000
2010/12/13,11:49:00,8758.69,8758.69,8758.69,8758.69,298000000
2010/12/13,11:50:00,8759.47,8759.47,8759.47,8759.47,275000000
2010/12/13,11:51:00,8759.58,8759.58,8759.58,8759.58,277000000
2010/12/13,11:52:00,8759.38,8759.38,8759.38,8759.38,282000000
2010/12/13,11:53:00,8759.73,8759.73,8759.73,8759.73,252000000
2010/12/13,11:54:00,8761.36,8761.36,8761.36,8761.36,305000000
2010/12/13,11:55:00,8760.91,8760.91,8760.91,8760.91,295000000
2010/12/13,11:56:00,8762.56,8762.56,8762.56,8762.56,259000000
2010/12/13,11:57:00,8761.04,8761.04,8761.04,8761.04,265000000
2010/12/13,11:58:00,8761.74,8761.74,8761.74,8761.74,257000000
2010/12/13,11:59:00,8759.49,8759.49,8759.49,8759.49,245000000
2010/12/13,12:00:00,8759.57,8759.57,8759.57,8759.57,318000000
2010/12/13,12:01:00,8758.16,8758.16,8758.16,8758.16,332000000
2010/12/13,12:02:00,8758.70,8758.70,8758.70,8758.70,284000000
2010/12/13,12:03:00,8757.80,8757.80,8757.80,8757.80,326000000
2010/12/13,12:04:00,8758.17,8758.17,8758.17,8758.17,356000000
2010/12/13,12:05:00,8759.06,8759.06,8759.06,8759.06,335000000
2010/12/13,12:06:00,8756.80,8756.80,8756.80,8756.80,325000000
2010/12/13,12:07:00,8758.98,8758.98,8758.98,8758.98,355000000
2010/12/13,12:08:00,8757.89,8757.89,8757.89,8757.89,325000000
2010/12/13,12:09:00,8758.79,8758.79,8758.79,8758.79,265000000
2010/12/13,12:10:00,8756.75,8756.75,8756.75,8756.75,280000000
2010/12/13,12:11:00,8760.32,8760.32,8760.32,8760.32,290000000
2010/12/13,12:12:00,8757.98,8757.98,8757.98,8757.98,274000000
2010/12/13,12:13:00,8757.35,8757.35,8757.35,8757.35,294000000
2010/12/13,12:14:00,8757.30,8757.30,8757.30,8757.30,300000000
2010/12/13,12:15:00,8758.04,8758.04,8758.04,8758.04,273000000
2010/12/13,12:16:00,8760.82,8760.82,8760.82,8760.82,266000000
2010/12/13,12:17:00,8759.70,8759.70,8759.70,8759.70,309000000
2010/12/13,12:18:00,8759.14,8759.14,8759.14,8759.14,284000000
2010/12/13,12:19:00,8759.69,8759.69,8759.69,8759.69,303000000
2010/12/13,12:20:00,8758.45,8758.45,8758.45,8758.45,357000000
2010/12/13,12:21:00,8757.39,8757.39,8757.39,8757.39,353000000
2010/12/13,12:22:00,8757.14,8757.14,8757.14,8757.14,303000000
2010/12/13,12:23:00,8757.89,8757.89,8757.89,8757.89,334000000
2010/12/13,12:24:00,8756.14,8756.14,8756.14,8756.14,276000000
2010/12/13,12:25:00,8755.28,8755.28,8755.28,8755.28,267000000
2010/12/13,12:26:00,8756.34,8756.34,8756.34,8756.34,271000000
2010/12/13,12:27:00,8757.00,8757.00,8757.00,8757.00,261000000
2010/12/13,12:28:00,8756.67,8756.67,8756.67,8756.67,270000000
2010/12/13,12:29:00,8756.22,8756.22,8756.22,8756.22,308000000
2010/12/13,12:30:00,8756.19,8756.19,8756.19,8756.19,333000000
2010/12/13,12:31:00,8754.08,8754.08,8754.08,8754.08,273000000
2010/12/13,12:32:00,8755.00,8755.00,8755.00,8755.00,281000000
2010/12/13,12:33:00,8754.52,8754.52,8754.52,8754.52,271000000
2010/12/13,12:34:00,8755.36,8755.36,8755.36,8755.36,290000000
2010/12/13,12:35:00,8755.99,8755.99,8755.99,8755.99,360000000
2010/12/13,12:36:00,8755.29,8755.29,8755.29,8755.29,369000000
2010/12/13,12:37:00,8754.65,8754.65,8754.65,8754.65,364000000
2010/12/13,12:38:00,8755.16,8755.16,8755.16,8755.16,337000000
2010/12/13,12:39:00,8757.55,8757.55,8757.55,8757.55,334000000
2010/12/13,12:40:00,8758.84,8758.84,8758.84,8758.84,276000000
2010/12/13,12:41:00,8757.99,8757.99,8757.99,8757.99,405000000
2010/12/13,12:42:00,8757.58,8757.58,8757.58,8757.58,300000000
2010/12/13,12:43:00,8757.20,8757.20,8757.20,8757.20,288000000
2010/12/13,12:44:00,8754.74,8754.74,8754.74,8754.74,321000000
2010/12/13,12:45:00,8754.76,8754.76,8754.76,8754.76,335000000
2010/12/13,12:46:00,8754.55,8754.55,8754.55,8754.55,331000000
2010/12/13,12:47:00,8754.52,8754.52,8754.52,8754.52,275000000
2010/12/13,12:48:00,8752.47,8752.47,8752.47,8752.47,335000000
2010/12/13,12:49:00,8752.99,8752.99,8752.99,8752.99,339000000
2010/12/13,12:50:00,8752.18,8752.18,8752.18,8752.18,302000000
2010/12/13,12:51:00,8753.52,8753.52,8753.52,8753.52,307000000
2010/12/13,12:52:00,8753.74,8753.74,8753.74,8753.74,290000000
2010/12/13,12:53:00,8750.37,8750.37,8750.37,8750.37,317000000
2010/12/13,12:54:00,8752.26,8752.26,8752.26,8752.26,305000000
2010/12/13,12:55:00,8750.75,8750.75,8750.75,8750.75,363000000
2010/12/13,12:56:00,8750.00,8750.00,8750.00,8750.00,367000000
2010/12/13,12:57:00,8750.96,8750.96,8750.96,8750.96,324000000
2010/12/13,12:58:00,8750.31,8750.31,8750.31,8750.31,380000000
2010/12/13,12:59:00,8748.49,8748.49,8748.49,8748.49,323000000
2010/12/13,13:00:00,8749.92,8749.92,8749.92,8749.92,384000000
2010/12/13,13:01:00,8749.67,8749.67,8749.67,8749.67,396000000
2010/12/13,13:02:00,8749.37,8749.37,8749.37,8749.37,325000000
2010/12/13,13:03:00,8748.35,8748.35,8748.35,8748.35,345000000
2010/12/13,13:04:00,8750.11,8750.11,8750.11,8750.11,398000000
2010/12/13,13:05:00,8748.48,8748.48,8748.48,8748.48,344000000
2010/12/13,13:06:00,8749.81,8749.81,8749.81,8749.81,397000000
2010/12/13,13:07:00,8749.79,8749.79,8749.79,8749.79,421000000
2010/12/13,13:08:00,8751.00,8751.00,8751.00,8751.00,356000000
2010/12/13,13:09:00,8748.51,8748.51,8748.51,8748.51,388000000
2010/12/13,13:10:00,8745.17,8745.17,8745.17,8745.17,391000000
2010/12/13,13:11:00,8746.77,8746.77,8746.77,8746.77,402000000
2010/12/13,13:12:00,8743.53,8743.53,8743.53,8743.53,443000000
2010/12/13,13:13:00,8743.28,8743.28,8743.28,8743.28,471000000
2010/12/13,13:14:00,8742.81,8742.81,8742.81,8742.81,446000000
2010/12/13,13:15:00,8742.52,8742.52,8742.52,8742.52,435000000
2010/12/13,13:16:00,8742.27,8742.27,8742.27,8742.27,519000000
2010/12/13,13:17:00,8741.43,8741.43,8741.43,8741.43,493000000
2010/12/13,13:18:00,8742.05,8742.05,8742.05,8742.05,561000000
2010/12/13,13:19:00,8741.58,8741.58,8741.58,8741.58,508000000
2010/12/13,13:20:00,8740.45,8740.45,8740.45,8740.45,546000000
2010/12/13,13:21:00,8739.95,8739.95,8739.95,8739.95,587000000
2010/12/13,13:22:00,8740.54,8740.54,8740.54,8740.54,621000000
2010/12/13,13:23:00,8739.66,8739.66,8739.66,8739.66,618000000
2010/12/13,13:24:00,8743.65,8743.65,8743.65,8743.65,886000000
2010/12/13,13:25:00,8743.54,8743.54,8743.54,8743.54,638000000
2010/12/13,13:26:00,8743.54,8743.54,8743.54,8743.54,0
2010/12/13,13:27:00,8743.54,8743.54,8743.54,8743.54,0
2010/12/13,13:28:00,8743.54,8743.54,8743.54,8743.54,0
2010/12/13,13:29:00,8743.54,8743.54,8743.54,8743.54,0
2010/12/13,13:30:00,8736.59,8736.59,8736.59,8736.59,1290032640
2010/12/14,09:01:00,8771.90,8771.90,8771.90,8771.90,3352000000
2010/12/14,09:02:00,8774.63,8774.63,8774.63,8774.63,1364000000
2010/12/14,09:03:00,8765.40,8765.40,8765.40,8765.40,1548000000
2010/12/14,09:04:00,8780.29,8780.29,8780.29,8780.29,1576000000
2010/12/14,09:05:00,8783.88,8783.88,8783.88,8783.88,1442000000
2010/12/14,09:06:00,8786.51,8786.51,8786.51,8786.51,1310000000
2010/12/14,09:07:00,8789.25,8789.25,8789.25,8789.25,1284000000
2010/12/14,09:08:00,8787.87,8787.87,8787.87,8787.87,1127000064
2010/12/14,09:09:00,8789.10,8789.10,8789.10,8789.10,1046000000
2010/12/14,09:10:00,8785.72,8785.72,8785.72,8785.72,1116000000
2010/12/14,09:11:00,8786.61,8786.61,8786.61,8786.61,870000000
2010/12/14,09:12:00,8784.74,8784.74,8784.74,8784.74,917000000
2010/12/14,09:13:00,8783.01,8783.01,8783.01,8783.01,977000000
2010/12/14,09:14:00,8782.04,8782.04,8782.04,8782.04,1002000000
2010/12/14,09:15:00,8781.97,8781.97,8781.97,8781.97,774000000
2010/12/14,09:16:00,8782.17,8782.17,8782.17,8782.17,765000000
2010/12/14,09:17:00,8780.26,8780.26,8780.26,8780.26,802000000
2010/12/14,09:18:00,8784.10,8784.10,8784.10,8784.10,780000000
2010/12/14,09:19:00,8783.75,8783.75,8783.75,8783.75,949000000
2010/12/14,09:20:00,8784.28,8784.28,8784.28,8784.28,901000000
2010/12/14,09:21:00,8784.22,8784.22,8784.22,8784.22,1005000000
2010/12/14,09:22:00,8777.83,8777.83,8777.83,8777.83,861000000
2010/12/14,09:23:00,8782.62,8782.62,8782.62,8782.62,845000000
2010/12/14,09:24:00,8782.70,8782.70,8782.70,8782.70,854000000
2010/12/14,09:25:00,8781.37,8781.37,8781.37,8781.37,975000000
2010/12/14,09:26:00,8781.82,8781.82,8781.82,8781.82,718000000
2010/12/14,09:27:00,8783.65,8783.65,8783.65,8783.65,763000000
2010/12/14,09:28:00,8782.65,8782.65,8782.65,8782.65,697000000
2010/12/14,09:29:00,8782.29,8782.29,8782.29,8782.29,917000000
2010/12/14,09:30:00,8784.37,8784.37,8784.37,8784.37,876000000
2010/12/14,09:31:00,8781.60,8781.60,8781.60,8781.60,865000000
2010/12/14,09:32:00,8780.90,8780.90,8780.90,8780.90,681000000
2010/12/14,09:33:00,8781.68,8781.68,8781.68,8781.68,572000000
2010/12/14,09:34:00,8780.42,8780.42,8780.42,8780.42,563000000
2010/12/14,09:35:00,8780.86,8780.86,8780.86,8780.86,582000000
2010/12/14,09:36:00,8781.52,8781.52,8781.52,8781.52,578000000
2010/12/14,09:37:00,8778.85,8778.85,8778.85,8778.85,517000000
2010/12/14,09:38:00,8778.31,8778.31,8778.31,8778.31,603000000
2010/12/14,09:39:00,8777.61,8777.61,8777.61,8777.61,689000000
2010/12/14,09:40:00,8776.76,8776.76,8776.76,8776.76,642000000
2010/12/14,09:41:00,8777.28,8777.28,8777.28,8777.28,703000000
2010/12/14,09:42:00,8775.51,8775.51,8775.51,8775.51,573000000
2010/12/14,09:43:00,8780.19,8780.19,8780.19,8780.19,634000000
2010/12/14,09:44:00,8780.91,8780.91,8780.91,8780.91,680000000
2010/12/14,09:45:00,8782.87,8782.87,8782.87,8782.87,637000000
2010/12/14,09:46:00,8782.21,8782.21,8782.21,8782.21,583000000
2010/12/14,09:47:00,8781.41,8781.41,8781.41,8781.41,654000000
2010/12/14,09:48:00,8785.46,8785.46,8785.46,8785.46,587000000
2010/12/14,09:49:00,8785.40,8785.40,8785.40,8785.40,608000000
2010/12/14,09:50:00,8785.82,8785.82,8785.82,8785.82,575000000
2010/12/14,09:51:00,8786.57,8786.57,8786.57,8786.57,640000000
2010/12/14,09:52:00,8786.93,8786.93,8786.93,8786.93,650000000
2010/12/14,09:53:00,8788.18,8788.18,8788.18,8788.18,698000000
2010/12/14,09:54:00,8787.06,8787.06,8787.06,8787.06,692000000
2010/12/14,09:55:00,8787.04,8787.04,8787.04,8787.04,702000000
2010/12/14,09:56:00,8785.60,8785.60,8785.60,8785.60,649000000
2010/12/14,09:57:00,8785.14,8785.14,8785.14,8785.14,669000000
2010/12/14,09:58:00,8785.71,8785.71,8785.71,8785.71,741000000
2010/12/14,09:59:00,8783.68,8783.68,8783.68,8783.68,799000000
2010/12/14,10:00:00,8782.84,8782.84,8782.84,8782.84,676000000
2010/12/14,10:01:00,8779.44,8779.44,8779.44,8779.44,694000000
2010/12/14,10:02:00,8779.55,8779.55,8779.55,8779.55,571000000
2010/12/14,10:03:00,8774.44,8774.44,8774.44,8774.44,927000000
2010/12/14,10:04:00,8753.09,8753.09,8753.09,8753.09,1876999936
2010/12/14,10:05:00,8741.56,8741.56,8741.56,8741.56,1735000064
2010/12/14,10:06:00,8738.38,8738.38,8738.38,8738.38,1516000000
2010/12/14,10:07:00,8734.12,8734.12,8734.12,8734.12,1208000000
2010/12/14,10:08:00,8736.49,8736.49,8736.49,8736.49,1061000000
2010/12/14,10:09:00,8737.85,8737.85,8737.85,8737.85,932000000
2010/12/14,10:10:00,8737.27,8737.27,8737.27,8737.27,840000000
2010/12/14,10:11:00,8739.40,8739.40,8739.40,8739.40,658000000
2010/12/14,10:12:00,8740.94,8740.94,8740.94,8740.94,580000000
2010/12/14,10:13:00,8741.35,8741.35,8741.35,8741.35,517000000
2010/12/14,10:14:00,8744.31,8744.31,8744.31,8744.31,467000000
2010/12/14,10:15:00,8744.56,8744.56,8744.56,8744.56,456000000
2010/12/14,10:16:00,8744.58,8744.58,8744.58,8744.58,487000000
2010/12/14,10:17:00,8747.57,8747.57,8747.57,8747.57,488000000
2010/12/14,10:18:00,8746.31,8746.31,8746.31,8746.31,441000000
2010/12/14,10:19:00,8748.63,8748.63,8748.63,8748.63,479000000
2010/12/14,10:20:00,8747.92,8747.92,8747.92,8747.92,452000000
2010/12/14,10:21:00,8747.01,8747.01,8747.01,8747.01,536000000
2010/12/14,10:22:00,8748.08,8748.08,8748.08,8748.08,371000000
2010/12/14,10:23:00,8748.35,8748.35,8748.35,8748.35,457000000
2010/12/14,10:24:00,8749.12,8749.12,8749.12,8749.12,404000000
2010/12/14,10:25:00,8749.71,8749.71,8749.71,8749.71,356000000
2010/12/14,10:26:00,8748.78,8748.78,8748.78,8748.78,381000000
2010/12/14,10:27:00,8750.69,8750.69,8750.69,8750.69,354000000
2010/12/14,10:28:00,8747.94,8747.94,8747.94,8747.94,369000000
2010/12/14,10:29:00,8748.35,8748.35,8748.35,8748.35,332000000
2010/12/14,10:30:00,8745.17,8745.17,8745.17,8745.17,371000000
2010/12/14,10:31:00,8743.93,8743.93,8743.93,8743.93,529000000
2010/12/14,10:32:00,8741.40,8741.40,8741.40,8741.40,418000000
2010/12/14,10:33:00,8740.25,8740.25,8740.25,8740.25,509000000
2010/12/14,10:34:00,8737.58,8737.58,8737.58,8737.58,451000000
2010/12/14,10:35:00,8735.45,8735.45,8735.45,8735.45,471000000
2010/12/14,10:36:00,8734.34,8734.34,8734.34,8734.34,417000000
2010/12/14,10:37:00,8732.89,8732.89,8732.89,8732.89,461000000
2010/12/14,10:38:00,8727.55,8727.55,8727.55,8727.55,613000000
2010/12/14,10:39:00,8723.36,8723.36,8723.36,8723.36,628000000
2010/12/14,10:40:00,8724.99,8724.99,8724.99,8724.99,688000000
2010/12/14,10:41:00,8720.52,8720.52,8720.52,8720.52,644000000
2010/12/14,10:42:00,8719.70,8719.70,8719.70,8719.70,640000000
2010/12/14,10:43:00,8718.83,8718.83,8718.83,8718.83,591000000
2010/12/14,10:44:00,8718.11,8718.11,8718.11,8718.11,621000000
2010/12/14,10:45:00,8720.08,8720.08,8720.08,8720.08,556000000
2010/12/14,10:46:00,8717.53,8717.53,8717.53,8717.53,584000000
2010/12/14,10:47:00,8721.09,8721.09,8721.09,8721.09,512000000
2010/12/14,10:48:00,8720.99,8720.99,8720.99,8720.99,477000000
2010/12/14,10:49:00,8724.17,8724.17,8724.17,8724.17,374000000
2010/12/14,10:50:00,8724.38,8724.38,8724.38,8724.38,365000000
2010/12/14,10:51:00,8726.11,8726.11,8726.11,8726.11,350000000
2010/12/14,10:52:00,8728.71,8728.71,8728.71,8728.71,332000000
2010/12/14,10:53:00,8730.75,8730.75,8730.75,8730.75,331000000
2010/12/14,10:54:00,8732.79,8732.79,8732.79,8732.79,335000000
2010/12/14,10:55:00,8734.26,8734.26,8734.26,8734.26,346000000
2010/12/14,10:56:00,8735.16,8735.16,8735.16,8735.16,647000000
2010/12/14,10:57:00,8736.94,8736.94,8736.94,8736.94,369000000
2010/12/14,10:58:00,8736.33,8736.33,8736.33,8736.33,364000000
2010/12/14,10:59:00,8739.20,8739.20,8739.20,8739.20,328000000
2010/12/14,11:00:00,8740.73,8740.73,8740.73,8740.73,410000000
2010/12/14,11:01:00,8741.67,8741.67,8741.67,8741.67,346000000
2010/12/14,11:02:00,8740.86,8740.86,8740.86,8740.86,362000000
2010/12/14,11:03:00,8738.73,8738.73,8738.73,8738.73,333000000
2010/12/14,11:04:00,8741.52,8741.52,8741.52,8741.52,312000000
2010/12/14,11:05:00,8739.22,8739.22,8739.22,8739.22,281000000
2010/12/14,11:06:00,8738.59,8738.59,8738.59,8738.59,290000000
2010/12/14,11:07:00,8738.37,8738.37,8738.37,8738.37,282000000
2010/12/14,11:08:00,8737.76,8737.76,8737.76,8737.76,297000000
2010/12/14,11:09:00,8739.29,8739.29,8739.29,8739.29,303000000
2010/12/14,11:10:00,8737.63,8737.63,8737.63,8737.63,299000000
2010/12/14,11:11:00,8734.05,8734.05,8734.05,8734.05,299000000
2010/12/14,11:12:00,8736.36,8736.36,8736.36,8736.36,274000000
2010/12/14,11:13:00,8735.34,8735.34,8735.34,8735.34,247000000
2010/12/14,11:14:00,8735.76,8735.76,8735.76,8735.76,283000000
2010/12/14,11:15:00,8737.80,8737.80,8737.80,8737.80,262000000
2010/12/14,11:16:00,8736.00,8736.00,8736.00,8736.00,320000000
2010/12/14,11:17:00,8738.05,8738.05,8738.05,8738.05,248000000
2010/12/14,11:18:00,8734.24,8734.24,8734.24,8734.24,265000000
2010/12/14,11:19:00,8736.23,8736.23,8736.23,8736.23,239000000
2010/12/14,11:20:00,8737.83,8737.83,8737.83,8737.83,288000000
2010/12/14,11:21:00,8739.22,8739.22,8739.22,8739.22,285000000
2010/12/14,11:22:00,8736.73,8736.73,8736.73,8736.73,306000000
2010/12/14,11:23:00,8740.11,8740.11,8740.11,8740.11,271000000
2010/12/14,11:24:00,8740.56,8740.56,8740.56,8740.56,316000000
2010/12/14,11:25:00,8741.50,8741.50,8741.50,8741.50,383000000
2010/12/14,11:26:00,8742.26,8742.26,8742.26,8742.26,297000000
2010/12/14,11:27:00,8743.37,8743.37,8743.37,8743.37,344000000
2010/12/14,11:28:00,8743.46,8743.46,8743.46,8743.46,333000000
2010/12/14,11:29:00,8742.98,8742.98,8742.98,8742.98,278000000
2010/12/14,11:30:00,8740.85,8740.85,8740.85,8740.85,283000000
2010/12/14,11:31:00,8742.10,8742.10,8742.10,8742.10,285000000
2010/12/14,11:32:00,8743.81,8743.81,8743.81,8743.81,288000000
2010/12/14,11:33:00,8740.55,8740.55,8740.55,8740.55,245000000
2010/12/14,11:34:00,8742.43,8742.43,8742.43,8742.43,317000000
2010/12/14,11:35:00,8743.33,8743.33,8743.33,8743.33,406000000
2010/12/14,11:36:00,8744.06,8744.06,8744.06,8744.06,392000000
2010/12/14,11:37:00,8743.81,8743.81,8743.81,8743.81,375000000
2010/12/14,11:38:00,8744.95,8744.95,8744.95,8744.95,337000000
2010/12/14,11:39:00,8744.18,8744.18,8744.18,8744.18,274000000
2010/12/14,11:40:00,8743.68,8743.68,8743.68,8743.68,265000000
2010/12/14,11:41:00,8745.20,8745.20,8745.20,8745.20,465000000
2010/12/14,11:42:00,8743.43,8743.43,8743.43,8743.43,322000000
2010/12/14,11:43:00,8745.56,8745.56,8745.56,8745.56,275000000
2010/12/14,11:44:00,8747.67,8747.67,8747.67,8747.67,310000000
2010/12/14,11:45:00,8748.67,8748.67,8748.67,8748.67,260000000
2010/12/14,11:46:00,8749.04,8749.04,8749.04,8749.04,286000000
2010/12/14,11:47:00,8748.77,8748.77,8748.77,8748.77,354000000
2010/12/14,11:48:00,8749.97,8749.97,8749.97,8749.97,348000000
2010/12/14,11:49:00,8748.10,8748.10,8748.10,8748.10,391000000
2010/12/14,11:50:00,8750.47,8750.47,8750.47,8750.47,403000000
2010/12/14,11:51:00,8750.02,8750.02,8750.02,8750.02,445000000
2010/12/14,11:52:00,8750.66,8750.66,8750.66,8750.66,338000000
2010/12/14,11:53:00,8750.22,8750.22,8750.22,8750.22,525000000
2010/12/14,11:54:00,8751.70,8751.70,8751.70,8751.70,456000000
2010/12/14,11:55:00,8752.09,8752.09,8752.09,8752.09,354000000
2010/12/14,11:56:00,8752.21,8752.21,8752.21,8752.21,348000000
2010/12/14,11:57:00,8751.87,8751.87,8751.87,8751.87,295000000
2010/12/14,11:58:00,8753.17,8753.17,8753.17,8753.17,337000000
2010/12/14,11:59:00,8753.66,8753.66,8753.66,8753.66,316000000
2010/12/14,12:00:00,8754.49,8754.49,8754.49,8754.49,338000000
2010/12/14,12:01:00,8751.29,8751.29,8751.29,8751.29,377000000
2010/12/14,12:02:00,8749.11,8749.11,8749.11,8749.11,310000000
2010/12/14,12:03:00,8751.06,8751.06,8751.06,8751.06,271000000
2010/12/14,12:04:00,8751.67,8751.67,8751.67,8751.67,262000000
2010/12/14,12:05:00,8750.36,8750.36,8750.36,8750.36,356000000
2010/12/14,12:06:00,8750.90,8750.90,8750.90,8750.90,297000000
2010/12/14,12:07:00,8753.96,8753.96,8753.96,8753.96,258000000
2010/12/14,12:08:00,8751.60,8751.60,8751.60,8751.60,263000000
2010/12/14,12:09:00,8752.11,8752.11,8752.11,8752.11,271000000
2010/12/14,12:10:00,8751.33,8751.33,8751.33,8751.33,246000000
2010/12/14,12:11:00,8750.42,8750.42,8750.42,8750.42,281000000
2010/12/14,12:12:00,8751.28,8751.28,8751.28,8751.28,325000000
2010/12/14,12:13:00,8751.58,8751.58,8751.58,8751.58,248000000
2010/12/14,12:14:00,8750.34,8750.34,8750.34,8750.34,279000000
2010/12/14,12:15:00,8749.24,8749.24,8749.24,8749.24,305000000
2010/12/14,12:16:00,8749.19,8749.19,8749.19,8749.19,332000000
2010/12/14,12:17:00,8748.83,8748.83,8748.83,8748.83,293000000
2010/12/14,12:18:00,8745.92,8745.92,8745.92,8745.92,353000000
2010/12/14,12:19:00,8746.48,8746.48,8746.48,8746.48,347000000
2010/12/14,12:20:00,8746.77,8746.77,8746.77,8746.77,395000000
2010/12/14,12:21:00,8743.24,8743.24,8743.24,8743.24,461000000
2010/12/14,12:22:00,8740.38,8740.38,8740.38,8740.38,423000000
2010/12/14,12:23:00,8741.48,8741.48,8741.48,8741.48,499000000
2010/12/14,12:24:00,8741.80,8741.80,8741.80,8741.80,375000000
2010/12/14,12:25:00,8739.02,8739.02,8739.02,8739.02,407000000
2010/12/14,12:26:00,8739.63,8739.63,8739.63,8739.63,388000000
2010/12/14,12:27:00,8738.02,8738.02,8738.02,8738.02,347000000
2010/12/14,12:28:00,8737.29,8737.29,8737.29,8737.29,345000000
2010/12/14,12:29:00,8738.84,8738.84,8738.84,8738.84,351000000
2010/12/14,12:30:00,8737.17,8737.17,8737.17,8737.17,355000000
2010/12/14,12:31:00,8737.49,8737.49,8737.49,8737.49,319000000
2010/12/14,12:32:00,8736.31,8736.31,8736.31,8736.31,336000000
2010/12/14,12:33:00,8737.56,8737.56,8737.56,8737.56,349000000
2010/12/14,12:34:00,8736.77,8736.77,8736.77,8736.77,355000000
2010/12/14,12:35:00,8731.77,8731.77,8731.77,8731.77,436000000
2010/12/14,12:36:00,8731.26,8731.26,8731.26,8731.26,415000000
2010/12/14,12:37:00,8729.90,8729.90,8729.90,8729.90,405000000
2010/12/14,12:38:00,8730.56,8730.56,8730.56,8730.56,414000000
2010/12/14,12:39:00,8729.51,8729.51,8729.51,8729.51,388000000
2010/12/14,12:40:00,8730.66,8730.66,8730.66,8730.66,361000000
2010/12/14,12:41:00,8728.26,8728.26,8728.26,8728.26,365000000
2010/12/14,12:42:00,8729.10,8729.10,8729.10,8729.10,345000000
2010/12/14,12:43:00,8729.06,8729.06,8729.06,8729.06,289000000
2010/12/14,12:44:00,8731.74,8731.74,8731.74,8731.74,342000000
2010/12/14,12:45:00,8733.17,8733.17,8733.17,8733.17,486000000
2010/12/14,12:46:00,8734.94,8734.94,8734.94,8734.94,375000000
2010/12/14,12:47:00,8737.03,8737.03,8737.03,8737.03,432000000
2010/12/14,12:48:00,8739.15,8739.15,8739.15,8739.15,390000000
2010/12/14,12:49:00,8741.45,8741.45,8741.45,8741.45,434000000
2010/12/14,12:50:00,8742.35,8742.35,8742.35,8742.35,491000000
2010/12/14,12:51:00,8744.22,8744.22,8744.22,8744.22,464000000
2010/12/14,12:52:00,8741.66,8741.66,8741.66,8741.66,405000000
2010/12/14,12:53:00,8737.50,8737.50,8737.50,8737.50,403000000
2010/12/14,12:54:00,8738.36,8738.36,8738.36,8738.36,280000000
2010/12/14,12:55:00,8740.13,8740.13,8740.13,8740.13,361000000
2010/12/14,12:56:00,8740.15,8740.15,8740.15,8740.15,300000000
2010/12/14,12:57:00,8740.07,8740.07,8740.07,8740.07,333000000
2010/12/14,12:58:00,8739.87,8739.87,8739.87,8739.87,317000000
2010/12/14,12:59:00,8741.49,8741.49,8741.49,8741.49,364000000
2010/12/14,13:00:00,8742.39,8742.39,8742.39,8742.39,377000000
2010/12/14,13:01:00,8740.78,8740.78,8740.78,8740.78,357000000
2010/12/14,13:02:00,8741.91,8741.91,8741.91,8741.91,345000000
2010/12/14,13:03:00,8743.04,8743.04,8743.04,8743.04,353000000
2010/12/14,13:04:00,8740.68,8740.68,8740.68,8740.68,387000000
2010/12/14,13:05:00,8740.43,8740.43,8740.43,8740.43,431000000
2010/12/14,13:06:00,8737.36,8737.36,8737.36,8737.36,398000000
2010/12/14,13:07:00,8737.31,8737.31,8737.31,8737.31,397000000
2010/12/14,13:08:00,8739.70,8739.70,8739.70,8739.70,365000000
2010/12/14,13:09:00,8737.66,8737.66,8737.66,8737.66,462000000
2010/12/14,13:10:00,8740.98,8740.98,8740.98,8740.98,393000000
2010/12/14,13:11:00,8738.68,8738.68,8738.68,8738.68,424000000
2010/12/14,13:12:00,8735.80,8735.80,8735.80,8735.80,358000000
2010/12/14,13:13:00,8736.62,8736.62,8736.62,8736.62,394000000
2010/12/14,13:14:00,8739.42,8739.42,8739.42,8739.42,498000000
2010/12/14,13:15:00,8736.16,8736.16,8736.16,8736.16,462000000
2010/12/14,13:16:00,8737.80,8737.80,8737.80,8737.80,477000000
2010/12/14,13:17:00,8735.39,8735.39,8735.39,8735.39,479000000
2010/12/14,13:18:00,8736.92,8736.92,8736.92,8736.92,471000000
2010/12/14,13:19:00,8735.96,8735.96,8735.96,8735.96,541000000
2010/12/14,13:20:00,8735.13,8735.13,8735.13,8735.13,562000000
2010/12/14,13:21:00,8738.87,8738.87,8738.87,8738.87,638000000
2010/12/14,13:22:00,8738.49,8738.49,8738.49,8738.49,678000000
2010/12/14,13:23:00,8739.30,8739.30,8739.30,8739.30,647000000
2010/12/14,13:24:00,8738.03,8738.03,8738.03,8738.03,720000000
2010/12/14,13:25:00,8738.62,8738.62,8738.62,8738.62,610000000
2010/12/14,13:26:00,8738.62,8738.62,8738.62,8738.62,0
2010/12/14,13:27:00,8738.62,8738.62,8738.62,8738.62,0
2010/12/14,13:28:00,8738.62,8738.62,8738.62,8738.62,0
2010/12/14,13:29:00,8738.62,8738.62,8738.62,8738.62,0
2010/12/14,13:30:00,8740.43,8740.43,8740.43,8740.43,2584032768
2010/12/15,09:01:00,8755.32,8755.32,8755.32,8755.32,2966000128
2010/12/15,09:02:00,8756.28,8756.28,8756.28,8756.28,1102000000
2010/12/15,09:03:00,8752.81,8752.81,8752.81,8752.81,950000000
2010/12/15,09:04:00,8750.52,8750.52,8750.52,8750.52,980000000
2010/12/15,09:05:00,8754.15,8754.15,8754.15,8754.15,933000000
2010/12/15,09:06:00,8753.62,8753.62,8753.62,8753.62,972000000
2010/12/15,09:07:00,8755.58,8755.58,8755.58,8755.58,889000000
2010/12/15,09:08:00,8754.80,8754.80,8754.80,8754.80,851000000
2010/12/15,09:09:00,8753.19,8753.19,8753.19,8753.19,857000000
2010/12/15,09:10:00,8751.17,8751.17,8751.17,8751.17,803000000
2010/12/15,09:11:00,8750.43,8750.43,8750.43,8750.43,938000000
2010/12/15,09:12:00,8746.57,8746.57,8746.57,8746.57,772000000
2010/12/15,09:13:00,8744.86,8744.86,8744.86,8744.86,860000000
2010/12/15,09:14:00,8738.39,8738.39,8738.39,8738.39,872000000
2010/12/15,09:15:00,8735.10,8735.10,8735.10,8735.10,982000000
2010/12/15,09:16:00,8733.58,8733.58,8733.58,8733.58,868000000
2010/12/15,09:17:00,8731.48,8731.48,8731.48,8731.48,868000000
2010/12/15,09:18:00,8729.44,8729.44,8729.44,8729.44,823000000
2010/12/15,09:19:00,8732.16,8732.16,8732.16,8732.16,859000000
2010/12/15,09:20:00,8734.08,8734.08,8734.08,8734.08,660000000
2010/12/15,09:21:00,8736.49,8736.49,8736.49,8736.49,760000000
2010/12/15,09:22:00,8734.60,8734.60,8734.60,8734.60,630000000
2010/12/15,09:23:00,8737.36,8737.36,8737.36,8737.36,608000000
2010/12/15,09:24:00,8738.95,8738.95,8738.95,8738.95,589000000
2010/12/15,09:25:00,8740.25,8740.25,8740.25,8740.25,606000000
2010/12/15,09:26:00,8744.30,8744.30,8744.30,8744.30,623000000
2010/12/15,09:27:00,8747.88,8747.88,8747.88,8747.88,665000000
2010/12/15,09:28:00,8744.70,8744.70,8744.70,8744.70,664000000
2010/12/15,09:29:00,8743.61,8743.61,8743.61,8743.61,777000000
2010/12/15,09:30:00,8741.87,8741.87,8741.87,8741.87,804000000
2010/12/15,09:31:00,8740.65,8740.65,8740.65,8740.65,692000000
2010/12/15,09:32:00,8737.61,8737.61,8737.61,8737.61,623000000
2010/12/15,09:33:00,8735.85,8735.85,8735.85,8735.85,633000000
2010/12/15,09:34:00,8732.81,8732.81,8732.81,8732.81,602000000
2010/12/15,09:35:00,8735.22,8735.22,8735.22,8735.22,664000000
2010/12/15,09:36:00,8734.73,8734.73,8734.73,8734.73,636000000
2010/12/15,09:37:00,8737.31,8737.31,8737.31,8737.31,588000000
2010/12/15,09:38:00,8740.95,8740.95,8740.95,8740.95,748000000
2010/12/15,09:39:00,8742.09,8742.09,8742.09,8742.09,761000000
2010/12/15,09:40:00,8745.53,8745.53,8745.53,8745.53,680000000
2010/12/15,09:41:00,8748.78,8748.78,8748.78,8748.78,783000000
2010/12/15,09:42:00,8749.63,8749.63,8749.63,8749.63,645000000
2010/12/15,09:43:00,8751.84,8751.84,8751.84,8751.84,803000000
2010/12/15,09:44:00,8751.17,8751.17,8751.17,8751.17,762000000
2010/12/15,09:45:00,8751.36,8751.36,8751.36,8751.36,701000000
2010/12/15,09:46:00,8747.85,8747.85,8747.85,8747.85,531000000
2010/12/15,09:47:00,8746.45,8746.45,8746.45,8746.45,625000000
2010/12/15,09:48:00,8747.11,8747.11,8747.11,8747.11,708000000
2010/12/15,09:49:00,8749.84,8749.84,8749.84,8749.84,646000000
2010/12/15,09:50:00,8749.39,8749.39,8749.39,8749.39,759000000
2010/12/15,09:51:00,8751.69,8751.69,8751.69,8751.69,693000000
2010/12/15,09:52:00,8751.33,8751.33,8751.33,8751.33,696000000
2010/12/15,09:53:00,8750.51,8750.51,8750.51,8750.51,628000000
2010/12/15,09:54:00,8750.56,8750.56,8750.56,8750.56,653000000
2010/12/15,09:55:00,8749.33,8749.33,8749.33,8749.33,905000000
2010/12/15,09:56:00,8743.89,8743.89,8743.89,8743.89,899000000
2010/12/15,09:57:00,8741.14,8741.14,8741.14,8741.14,750000000
2010/12/15,09:58:00,8735.92,8735.92,8735.92,8735.92,834000000
2010/12/15,09:59:00,8730.96,8730.96,8730.96,8730.96,875000000
2010/12/15,10:00:00,8727.65,8727.65,8727.65,8727.65,1033000000
2010/12/15,10:01:00,8724.02,8724.02,8724.02,8724.02,1120999936
2010/12/15,10:02:00,8718.74,8718.74,8718.74,8718.74,953000000
2010/12/15,10:03:00,8714.20,8714.20,8714.20,8714.20,918000000
2010/12/15,10:04:00,8713.33,8713.33,8713.33,8713.33,901000000
2010/12/15,10:05:00,8711.41,8711.41,8711.41,8711.41,908000000
2010/12/15,10:06:00,8709.42,8709.42,8709.42,8709.42,789000000
2010/12/15,10:07:00,8706.68,8706.68,8706.68,8706.68,712000000
2010/12/15,10:08:00,8705.99,8705.99,8705.99,8705.99,631000000
2010/12/15,10:09:00,8709.18,8709.18,8709.18,8709.18,569000000
2010/12/15,10:10:00,8707.45,8707.45,8707.45,8707.45,529000000
2010/12/15,10:11:00,8710.41,8710.41,8710.41,8710.41,539000000
2010/12/15,10:12:00,8710.89,8710.89,8710.89,8710.89,510000000
2010/12/15,10:13:00,8716.94,8716.94,8716.94,8716.94,500000000
2010/12/15,10:14:00,8717.61,8717.61,8717.61,8717.61,440000000
2010/12/15,10:15:00,8717.63,8717.63,8717.63,8717.63,442000000
2010/12/15,10:16:00,8719.67,8719.67,8719.67,8719.67,454000000
2010/12/15,10:17:00,8719.05,8719.05,8719.05,8719.05,451000000
2010/12/15,10:18:00,8723.36,8723.36,8723.36,8723.36,492000000
2010/12/15,10:19:00,8724.70,8724.70,8724.70,8724.70,468000000
2010/12/15,10:20:00,8725.06,8725.06,8725.06,8725.06,487000000
2010/12/15,10:21:00,8726.04,8726.04,8726.04,8726.04,539000000
2010/12/15,10:22:00,8727.90,8727.90,8727.90,8727.90,469000000
2010/12/15,10:23:00,8728.36,8728.36,8728.36,8728.36,450000000
2010/12/15,10:24:00,8729.25,8729.25,8729.25,8729.25,515000000
2010/12/15,10:25:00,8727.05,8727.05,8727.05,8727.05,432000000
2010/12/15,10:26:00,8727.40,8727.40,8727.40,8727.40,535000000
2010/12/15,10:27:00,8729.58,8729.58,8729.58,8729.58,417000000
2010/12/15,10:28:00,8727.41,8727.41,8727.41,8727.41,385000000
2010/12/15,10:29:00,8726.12,8726.12,8726.12,8726.12,451000000
2010/12/15,10:30:00,8727.20,8727.20,8727.20,8727.20,365000000
2010/12/15,10:31:00,8726.55,8726.55,8726.55,8726.55,387000000
2010/12/15,10:32:00,8725.24,8725.24,8725.24,8725.24,343000000
2010/12/15,10:33:00,8724.24,8724.24,8724.24,8724.24,309000000
2010/12/15,10:34:00,8723.69,8723.69,8723.69,8723.69,359000000
2010/12/15,10:35:00,8721.82,8721.82,8721.82,8721.82,394000000
2010/12/15,10:36:00,8719.97,8719.97,8719.97,8719.97,368000000
2010/12/15,10:37:00,8718.09,8718.09,8718.09,8718.09,380000000
2010/12/15,10:38:00,8718.71,8718.71,8718.71,8718.71,362000000
2010/12/15,10:39:00,8716.43,8716.43,8716.43,8716.43,422000000
2010/12/15,10:40:00,8713.65,8713.65,8713.65,8713.65,394000000
2010/12/15,10:41:00,8713.88,8713.88,8713.88,8713.88,518000000
2010/12/15,10:42:00,8716.35,8716.35,8716.35,8716.35,500000000
2010/12/15,10:43:00,8720.00,8720.00,8720.00,8720.00,437000000
2010/12/15,10:44:00,8721.30,8721.30,8721.30,8721.30,369000000
2010/12/15,10:45:00,8717.88,8717.88,8717.88,8717.88,367000000
2010/12/15,10:46:00,8723.82,8723.82,8723.82,8723.82,409000000
2010/12/15,10:47:00,8722.55,8722.55,8722.55,8722.55,301000000
2010/12/15,10:48:00,8725.69,8725.69,8725.69,8725.69,354000000
2010/12/15,10:49:00,8727.50,8727.50,8727.50,8727.50,343000000
2010/12/15,10:50:00,8732.04,8732.04,8732.04,8732.04,327000000
2010/12/15,10:51:00,8732.67,8732.67,8732.67,8732.67,389000000
2010/12/15,10:52:00,8731.96,8731.96,8731.96,8731.96,371000000
2010/12/15,10:53:00,8732.90,8732.90,8732.90,8732.90,402000000
2010/12/15,10:54:00,8734.76,8734.76,8734.76,8734.76,381000000
2010/12/15,10:55:00,8734.60,8734.60,8734.60,8734.60,424000000
2010/12/15,10:56:00,8735.42,8735.42,8735.42,8735.42,366000000
2010/12/15,10:57:00,8736.40,8736.40,8736.40,8736.40,300000000
2010/12/15,10:58:00,8735.36,8735.36,8735.36,8735.36,325000000
2010/12/15,10:59:00,8735.61,8735.61,8735.61,8735.61,395000000
2010/12/15,11:00:00,8733.81,8733.81,8733.81,8733.81,367000000
2010/12/15,11:01:00,8734.78,8734.78,8734.78,8734.78,487000000
2010/12/15,11:02:00,8732.94,8732.94,8732.94,8732.94,303000000
2010/12/15,11:03:00,8733.06,8733.06,8733.06,8733.06,280000000
2010/12/15,11:04:00,8730.91,8730.91,8730.91,8730.91,257000000
2010/12/15,11:05:00,8730.33,8730.33,8730.33,8730.33,237000000
2010/12/15,11:06:00,8730.90,8730.90,8730.90,8730.90,333000000
2010/12/15,11:07:00,8729.84,8729.84,8729.84,8729.84,263000000
2010/12/15,11:08:00,8731.05,8731.05,8731.05,8731.05,228000000
2010/12/15,11:09:00,8730.48,8730.48,8730.48,8730.48,223000000
2010/12/15,11:10:00,8730.94,8730.94,8730.94,8730.94,218000000
2010/12/15,11:11:00,8730.42,8730.42,8730.42,8730.42,249000000
2010/12/15,11:12:00,8731.55,8731.55,8731.55,8731.55,243000000
2010/12/15,11:13:00,8731.40,8731.40,8731.40,8731.40,261000000
2010/12/15,11:14:00,8731.96,8731.96,8731.96,8731.96,245000000
2010/12/15,11:15:00,8729.49,8729.49,8729.49,8729.49,266000000
2010/12/15,11:16:00,8732.13,8732.13,8732.13,8732.13,299000000
2010/12/15,11:17:00,8729.92,8729.92,8729.92,8729.92,242000000
2010/12/15,11:18:00,8732.02,8732.02,8732.02,8732.02,265000000
2010/12/15,11:19:00,8730.69,8730.69,8730.69,8730.69,265000000
2010/12/15,11:20:00,8732.52,8732.52,8732.52,8732.52,268000000
2010/12/15,11:21:00,8731.96,8731.96,8731.96,8731.96,305000000
2010/12/15,11:22:00,8734.59,8734.59,8734.59,8734.59,262000000
2010/12/15,11:23:00,8733.44,8733.44,8733.44,8733.44,217000000
2010/12/15,11:24:00,8732.94,8732.94,8732.94,8732.94,256000000
2010/12/15,11:25:00,8731.96,8731.96,8731.96,8731.96,242000000
2010/12/15,11:26:00,8731.69,8731.69,8731.69,8731.69,255000000
2010/12/15,11:27:00,8733.66,8733.66,8733.66,8733.66,296000000
2010/12/15,11:28:00,8732.13,8732.13,8732.13,8732.13,293000000
2010/12/15,11:29:00,8734.84,8734.84,8734.84,8734.84,262000000
2010/12/15,11:30:00,8735.60,8735.60,8735.60,8735.60,310000000
2010/12/15,11:31:00,8737.77,8737.77,8737.77,8737.77,323000000
2010/12/15,11:32:00,8736.73,8736.73,8736.73,8736.73,342000000
2010/12/15,11:33:00,8733.31,8733.31,8733.31,8733.31,263000000
2010/12/15,11:34:00,8733.43,8733.43,8733.43,8733.43,318000000
2010/12/15,11:35:00,8733.85,8733.85,8733.85,8733.85,330000000
2010/12/15,11:36:00,8736.27,8736.27,8736.27,8736.27,333000000
2010/12/15,11:37:00,8737.58,8737.58,8737.58,8737.58,304000000
2010/12/15,11:38:00,8738.13,8738.13,8738.13,8738.13,299000000
2010/12/15,11:39:00,8739.25,8739.25,8739.25,8739.25,308000000
2010/12/15,11:40:00,8738.03,8738.03,8738.03,8738.03,333000000
2010/12/15,11:41:00,8738.07,8738.07,8738.07,8738.07,312000000
2010/12/15,11:42:00,8738.31,8738.31,8738.31,8738.31,381000000
2010/12/15,11:43:00,8739.33,8739.33,8739.33,8739.33,289000000
2010/12/15,11:44:00,8736.92,8736.92,8736.92,8736.92,295000000
2010/12/15,11:45:00,8736.96,8736.96,8736.96,8736.96,218000000
2010/12/15,11:46:00,8736.64,8736.64,8736.64,8736.64,291000000
2010/12/15,11:47:00,8736.95,8736.95,8736.95,8736.95,268000000
2010/12/15,11:48:00,8733.56,8733.56,8733.56,8733.56,243000000
2010/12/15,11:49:00,8735.52,8735.52,8735.52,8735.52,291000000
2010/12/15,11:50:00,8734.32,8734.32,8734.32,8734.32,306000000
2010/12/15,11:51:00,8735.71,8735.71,8735.71,8735.71,301000000
2010/12/15,11:52:00,8734.75,8734.75,8734.75,8734.75,346000000
2010/12/15,11:53:00,8733.91,8733.91,8733.91,8733.91,251000000
2010/12/15,11:54:00,8736.79,8736.79,8736.79,8736.79,286000000
2010/12/15,11:55:00,8736.06,8736.06,8736.06,8736.06,208000000
2010/12/15,11:56:00,8736.20,8736.20,8736.20,8736.20,285000000
2010/12/15,11:57:00,8733.91,8733.91,8733.91,8733.91,241000000
2010/12/15,11:58:00,8733.43,8733.43,8733.43,8733.43,214000000
2010/12/15,11:59:00,8732.21,8732.21,8732.21,8732.21,252000000
2010/12/15,12:00:00,8733.99,8733.99,8733.99,8733.99,247000000
2010/12/15,12:01:00,8731.41,8731.41,8731.41,8731.41,244000000
2010/12/15,12:02:00,8732.82,8732.82,8732.82,8732.82,253000000
2010/12/15,12:03:00,8731.64,8731.64,8731.64,8731.64,257000000
2010/12/15,12:04:00,8733.42,8733.42,8733.42,8733.42,230000000
2010/12/15,12:05:00,8731.53,8731.53,8731.53,8731.53,230000000
2010/12/15,12:06:00,8730.72,8730.72,8730.72,8730.72,236000000
2010/12/15,12:07:00,8730.73,8730.73,8730.73,8730.73,251000000
2010/12/15,12:08:00,8730.92,8730.92,8730.92,8730.92,256000000
2010/12/15,12:09:00,8729.68,8729.68,8729.68,8729.68,243000000
2010/12/15,12:10:00,8731.24,8731.24,8731.24,8731.24,233000000
2010/12/15,12:11:00,8731.55,8731.55,8731.55,8731.55,254000000
2010/12/15,12:12:00,8732.40,8732.40,8732.40,8732.40,250000000
2010/12/15,12:13:00,8731.78,8731.78,8731.78,8731.78,247000000
2010/12/15,12:14:00,8732.14,8732.14,8732.14,8732.14,246000000
2010/12/15,12:15:00,8731.90,8731.90,8731.90,8731.90,255000000
2010/12/15,12:16:00,8733.32,8733.32,8733.32,8733.32,248000000
2010/12/15,12:17:00,8733.53,8733.53,8733.53,8733.53,246000000
2010/12/15,12:18:00,8733.28,8733.28,8733.28,8733.28,270000000
2010/12/15,12:19:00,8733.05,8733.05,8733.05,8733.05,284000000
2010/12/15,12:20:00,8733.85,8733.85,8733.85,8733.85,215000000
2010/12/15,12:21:00,8734.73,8734.73,8734.73,8734.73,288000000
2010/12/15,12:22:00,8736.03,8736.03,8736.03,8736.03,408000000
2010/12/15,12:23:00,8734.60,8734.60,8734.60,8734.60,320000000
2010/12/15,12:24:00,8737.15,8737.15,8737.15,8737.15,275000000
2010/12/15,12:25:00,8735.56,8735.56,8735.56,8735.56,356000000
2010/12/15,12:26:00,8735.82,8735.82,8735.82,8735.82,345000000
2010/12/15,12:27:00,8738.89,8738.89,8738.89,8738.89,395000000
2010/12/15,12:28:00,8741.31,8741.31,8741.31,8741.31,512000000
2010/12/15,12:29:00,8741.83,8741.83,8741.83,8741.83,321000000
2010/12/15,12:30:00,8740.06,8740.06,8740.06,8740.06,361000000
2010/12/15,12:31:00,8741.84,8741.84,8741.84,8741.84,431000000
2010/12/15,12:32:00,8742.08,8742.08,8742.08,8742.08,330000000
2010/12/15,12:33:00,8742.25,8742.25,8742.25,8742.25,362000000
2010/12/15,12:34:00,8741.60,8741.60,8741.60,8741.60,322000000
2010/12/15,12:35:00,8743.36,8743.36,8743.36,8743.36,305000000
2010/12/15,12:36:00,8742.52,8742.52,8742.52,8742.52,368000000
2010/12/15,12:37:00,8741.94,8741.94,8741.94,8741.94,301000000
2010/12/15,12:38:00,8742.76,8742.76,8742.76,8742.76,355000000
2010/12/15,12:39:00,8740.50,8740.50,8740.50,8740.50,278000000
2010/12/15,12:40:00,8741.68,8741.68,8741.68,8741.68,263000000
2010/12/15,12:41:00,8741.25,8741.25,8741.25,8741.25,360000000
2010/12/15,12:42:00,8738.78,8738.78,8738.78,8738.78,276000000
2010/12/15,12:43:00,8740.46,8740.46,8740.46,8740.46,278000000
2010/12/15,12:44:00,8738.34,8738.34,8738.34,8738.34,291000000
2010/12/15,12:45:00,8739.09,8739.09,8739.09,8739.09,276000000
2010/12/15,12:46:00,8734.05,8734.05,8734.05,8734.05,403000000
2010/12/15,12:47:00,8730.66,8730.66,8730.66,8730.66,390000000
2010/12/15,12:48:00,8726.71,8726.71,8726.71,8726.71,506000000
2010/12/15,12:49:00,8723.18,8723.18,8723.18,8723.18,552000000
2010/12/15,12:50:00,8719.01,8719.01,8719.01,8719.01,616000000
2010/12/15,12:51:00,8715.30,8715.30,8715.30,8715.30,650000000
2010/12/15,12:52:00,8712.70,8712.70,8712.70,8712.70,639000000
2010/12/15,12:53:00,8709.55,8709.55,8709.55,8709.55,727000000
2010/12/15,12:54:00,8708.25,8708.25,8708.25,8708.25,602000000
2010/12/15,12:55:00,8710.76,8710.76,8710.76,8710.76,750000000
2010/12/15,12:56:00,8706.67,8706.67,8706.67,8706.67,626000000
2010/12/15,12:57:00,8699.52,8699.52,8699.52,8699.52,626000000
2010/12/15,12:58:00,8698.41,8698.41,8698.41,8698.41,748000000
2010/12/15,12:59:00,8706.46,8706.46,8706.46,8706.46,457000000
2010/12/15,13:00:00,8708.98,8708.98,8708.98,8708.98,374000000
2010/12/15,13:01:00,8707.84,8707.84,8707.84,8707.84,498000000
2010/12/15,13:02:00,8717.76,8717.76,8717.76,8717.76,464000000
2010/12/15,13:03:00,8717.82,8717.82,8717.82,8717.82,457000000
2010/12/15,13:04:00,8722.83,8722.83,8722.83,8722.83,439000000
2010/12/15,13:05:00,8724.56,8724.56,8724.56,8724.56,504000000
2010/12/15,13:06:00,8723.11,8723.11,8723.11,8723.11,432000000
2010/12/15,13:07:00,8727.34,8727.34,8727.34,8727.34,529000000
2010/12/15,13:08:00,8727.30,8727.30,8727.30,8727.30,438000000
2010/12/15,13:09:00,8731.10,8731.10,8731.10,8731.10,480000000
2010/12/15,13:10:00,8727.11,8727.11,8727.11,8727.11,441000000
2010/12/15,13:11:00,8725.71,8725.71,8725.71,8725.71,447000000
2010/12/15,13:12:00,8723.10,8723.10,8723.10,8723.10,437000000
2010/12/15,13:13:00,8724.03,8724.03,8724.03,8724.03,461000000
2010/12/15,13:14:00,8723.81,8723.81,8723.81,8723.81,413000000
2010/12/15,13:15:00,8722.89,8722.89,8722.89,8722.89,530000000
2010/12/15,13:16:00,8720.24,8720.24,8720.24,8720.24,517000000
2010/12/15,13:17:00,8720.31,8720.31,8720.31,8720.31,559000000
2010/12/15,13:18:00,8724.67,8724.67,8724.67,8724.67,530000000
2010/12/15,13:19:00,8722.33,8722.33,8722.33,8722.33,601000000
2010/12/15,13:20:00,8724.79,8724.79,8724.79,8724.79,689000000
2010/12/15,13:21:00,8728.40,8728.40,8728.40,8728.40,814000000
2010/12/15,13:22:00,8734.58,8734.58,8734.58,8734.58,759000000
2010/12/15,13:23:00,8738.04,8738.04,8738.04,8738.04,834000000
2010/12/15,13:24:00,8742.92,8742.92,8742.92,8742.92,913000000
2010/12/15,13:25:00,8746.90,8746.90,8746.90,8746.90,877000000
2010/12/15,13:26:00,8746.90,8746.90,8746.90,8746.90,0
2010/12/15,13:27:00,8746.90,8746.90,8746.90,8746.90,0
2010/12/15,13:28:00,8746.90,8746.90,8746.90,8746.90,0
2010/12/15,13:29:00,8746.90,8746.90,8746.90,8746.90,0
2010/12/15,13:30:00,8756.71,8756.71,8756.71,8756.71,2910032896
2010/12/16,09:01:00,8770.74,8770.74,8770.74,8770.74,2756999936
2010/12/16,09:02:00,8768.12,8768.12,8768.12,8768.12,937000000
2010/12/16,09:03:00,8769.62,8769.62,8769.62,8769.62,856000000
2010/12/16,09:04:00,8768.21,8768.21,8768.21,8768.21,912000000
2010/12/16,09:05:00,8767.44,8767.44,8767.44,8767.44,865000000
2010/12/16,09:06:00,8768.60,8768.60,8768.60,8768.60,923000000
2010/12/16,09:07:00,8768.48,8768.48,8768.48,8768.48,893000000
2010/12/16,09:08:00,8770.25,8770.25,8770.25,8770.25,773000000
2010/12/16,09:09:00,8770.24,8770.24,8770.24,8770.24,861000000
2010/12/16,09:10:00,8770.15,8770.15,8770.15,8770.15,750000000
2010/12/16,09:11:00,8769.61,8769.61,8769.61,8769.61,821000000
2010/12/16,09:12:00,8770.74,8770.74,8770.74,8770.74,748000000
2010/12/16,09:13:00,8770.63,8770.63,8770.63,8770.63,750000000
2010/12/16,09:14:00,8771.13,8771.13,8771.13,8771.13,713000000
2010/12/16,09:15:00,8772.31,8772.31,8772.31,8772.31,789000000
2010/12/16,09:16:00,8772.11,8772.11,8772.11,8772.11,818000000
2010/12/16,09:17:00,8773.56,8773.56,8773.56,8773.56,655000000
2010/12/16,09:18:00,8773.31,8773.31,8773.31,8773.31,684000000
2010/12/16,09:19:00,8773.21,8773.21,8773.21,8773.21,647000000
2010/12/16,09:20:00,8771.87,8771.87,8771.87,8771.87,653000000
2010/12/16,09:21:00,8771.48,8771.48,8771.48,8771.48,887000000
2010/12/16,09:22:00,8776.85,8776.85,8776.85,8776.85,951000000
2010/12/16,09:23:00,8781.22,8781.22,8781.22,8781.22,937000000
2010/12/16,09:24:00,8783.48,8783.48,8783.48,8783.48,772000000
2010/12/16,09:25:00,8784.57,8784.57,8784.57,8784.57,739000000
2010/12/16,09:26:00,8785.03,8785.03,8785.03,8785.03,758000000
2010/12/16,09:27:00,8782.35,8782.35,8782.35,8782.35,694000000
2010/12/16,09:28:00,8780.42,8780.42,8780.42,8780.42,727000000
2010/12/16,09:29:00,8779.91,8779.91,8779.91,8779.91,655000000
2010/12/16,09:30:00,8779.46,8779.46,8779.46,8779.46,565000000
2010/12/16,09:31:00,8777.91,8777.91,8777.91,8777.91,606000000
2010/12/16,09:32:00,8777.18,8777.18,8777.18,8777.18,575000000
2010/12/16,09:33:00,8776.31,8776.31,8776.31,8776.31,592000000
2010/12/16,09:34:00,8776.09,8776.09,8776.09,8776.09,621000000
2010/12/16,09:35:00,8772.39,8772.39,8772.39,8772.39,586000000
2010/12/16,09:36:00,8772.04,8772.04,8772.04,8772.04,509000000
2010/12/16,09:37:00,8773.24,8773.24,8773.24,8773.24,486000000
2010/12/16,09:38:00,8776.14,8776.14,8776.14,8776.14,635000000
2010/12/16,09:39:00,8775.84,8775.84,8775.84,8775.84,618000000
2010/12/16,09:40:00,8776.09,8776.09,8776.09,8776.09,625000000
2010/12/16,09:41:00,8779.75,8779.75,8779.75,8779.75,680000000
2010/12/16,09:42:00,8780.39,8780.39,8780.39,8780.39,500000000
2010/12/16,09:43:00,8784.34,8784.34,8784.34,8784.34,627000000
2010/12/16,09:44:00,8788.60,8788.60,8788.60,8788.60,695000000
2010/12/16,09:45:00,8788.43,8788.43,8788.43,8788.43,736000000
2010/12/16,09:46:00,8792.68,8792.68,8792.68,8792.68,742000000
2010/12/16,09:47:00,8797.44,8797.44,8797.44,8797.44,694000000
2010/12/16,09:48:00,8797.98,8797.98,8797.98,8797.98,776000000
2010/12/16,09:49:00,8794.49,8794.49,8794.49,8794.49,759000000
2010/12/16,09:50:00,8794.75,8794.75,8794.75,8794.75,637000000
2010/12/16,09:51:00,8793.24,8793.24,8793.24,8793.24,538000000
2010/12/16,09:52:00,8793.94,8793.94,8793.94,8793.94,486000000
2010/12/16,09:53:00,8793.80,8793.80,8793.80,8793.80,415000000
2010/12/16,09:54:00,8788.53,8788.53,8788.53,8788.53,475000000
2010/12/16,09:55:00,8789.69,8789.69,8789.69,8789.69,458000000
2010/12/16,09:56:00,8792.09,8792.09,8792.09,8792.09,469000000
2010/12/16,09:57:00,8790.22,8790.22,8790.22,8790.22,442000000
2010/12/16,09:58:00,8791.21,8791.21,8791.21,8791.21,405000000
2010/12/16,09:59:00,8792.63,8792.63,8792.63,8792.63,539000000
2010/12/16,10:00:00,8791.87,8791.87,8791.87,8791.87,535000000
2010/12/16,10:01:00,8793.93,8793.93,8793.93,8793.93,566000000
2010/12/16,10:02:00,8790.66,8790.66,8790.66,8790.66,459000000
2010/12/16,10:03:00,8792.89,8792.89,8792.89,8792.89,429000000
2010/12/16,10:04:00,8793.23,8793.23,8793.23,8793.23,377000000
2010/12/16,10:05:00,8792.14,8792.14,8792.14,8792.14,332000000
2010/12/16,10:06:00,8794.75,8794.75,8794.75,8794.75,405000000
2010/12/16,10:07:00,8793.95,8793.95,8793.95,8793.95,366000000
2010/12/16,10:08:00,8795.31,8795.31,8795.31,8795.31,375000000
2010/12/16,10:09:00,8795.87,8795.87,8795.87,8795.87,489000000
2010/12/16,10:10:00,8788.72,8788.72,8788.72,8788.72,522000000
2010/12/16,10:11:00,8793.06,8793.06,8793.06,8793.06,438000000
2010/12/16,10:12:00,8791.54,8791.54,8791.54,8791.54,422000000
2010/12/16,10:13:00,8790.90,8790.90,8790.90,8790.90,394000000
2010/12/16,10:14:00,8790.02,8790.02,8790.02,8790.02,510000000
2010/12/16,10:15:00,8789.49,8789.49,8789.49,8789.49,523000000
2010/12/16,10:16:00,8788.67,8788.67,8788.67,8788.67,441000000
2010/12/16,10:17:00,8787.50,8787.50,8787.50,8787.50,409000000
2010/12/16,10:18:00,8786.84,8786.84,8786.84,8786.84,482000000
2010/12/16,10:19:00,8784.90,8784.90,8784.90,8784.90,406000000
2010/12/16,10:20:00,8785.33,8785.33,8785.33,8785.33,414000000
2010/12/16,10:21:00,8786.05,8786.05,8786.05,8786.05,441000000
2010/12/16,10:22:00,8783.90,8783.90,8783.90,8783.90,359000000
2010/12/16,10:23:00,8786.43,8786.43,8786.43,8786.43,330000000
2010/12/16,10:24:00,8787.15,8787.15,8787.15,8787.15,345000000
2010/12/16,10:25:00,8785.94,8785.94,8785.94,8785.94,437000000
2010/12/16,10:26:00,8784.71,8784.71,8784.71,8784.71,361000000
2010/12/16,10:27:00,8786.37,8786.37,8786.37,8786.37,349000000
2010/12/16,10:28:00,8787.86,8787.86,8787.86,8787.86,340000000
2010/12/16,10:29:00,8786.38,8786.38,8786.38,8786.38,305000000
2010/12/16,10:30:00,8787.30,8787.30,8787.30,8787.30,379000000
2010/12/16,10:31:00,8788.08,8788.08,8788.08,8788.08,377000000
2010/12/16,10:32:00,8788.31,8788.31,8788.31,8788.31,417000000
2010/12/16,10:33:00,8789.23,8789.23,8789.23,8789.23,285000000
2010/12/16,10:34:00,8789.73,8789.73,8789.73,8789.73,304000000
2010/12/16,10:35:00,8791.69,8791.69,8791.69,8791.69,301000000
2010/12/16,10:36:00,8789.19,8789.19,8789.19,8789.19,326000000
2010/12/16,10:37:00,8789.91,8789.91,8789.91,8789.91,316000000
2010/12/16,10:38:00,8790.48,8790.48,8790.48,8790.48,320000000
2010/12/16,10:39:00,8789.55,8789.55,8789.55,8789.55,402000000
2010/12/16,10:40:00,8788.10,8788.10,8788.10,8788.10,482000000
2010/12/16,10:41:00,8785.47,8785.47,8785.47,8785.47,454000000
2010/12/16,10:42:00,8785.12,8785.12,8785.12,8785.12,337000000
2010/12/16,10:43:00,8781.69,8781.69,8781.69,8781.69,410000000
2010/12/16,10:44:00,8781.24,8781.24,8781.24,8781.24,385000000
2010/12/16,10:45:00,8781.26,8781.26,8781.26,8781.26,385000000
2010/12/16,10:46:00,8781.99,8781.99,8781.99,8781.99,351000000
2010/12/16,10:47:00,8781.27,8781.27,8781.27,8781.27,358000000
2010/12/16,10:48:00,8778.97,8778.97,8778.97,8778.97,334000000
2010/12/16,10:49:00,8779.33,8779.33,8779.33,8779.33,317000000
2010/12/16,10:50:00,8781.18,8781.18,8781.18,8781.18,375000000
2010/12/16,10:51:00,8781.57,8781.57,8781.57,8781.57,390000000
2010/12/16,10:52:00,8782.60,8782.60,8782.60,8782.60,308000000
2010/12/16,10:53:00,8781.74,8781.74,8781.74,8781.74,349000000
2010/12/16,10:54:00,8781.41,8781.41,8781.41,8781.41,332000000
2010/12/16,10:55:00,8779.54,8779.54,8779.54,8779.54,384000000
2010/12/16,10:56:00,8778.53,8778.53,8778.53,8778.53,325000000
2010/12/16,10:57:00,8775.80,8775.80,8775.80,8775.80,302000000
2010/12/16,10:58:00,8777.88,8777.88,8777.88,8777.88,430000000
2010/12/16,10:59:00,8775.82,8775.82,8775.82,8775.82,335000000
2010/12/16,11:00:00,8777.36,8777.36,8777.36,8777.36,290000000
2010/12/16,11:01:00,8777.92,8777.92,8777.92,8777.92,352000000
2010/12/16,11:02:00,8776.85,8776.85,8776.85,8776.85,296000000
2010/12/16,11:03:00,8774.69,8774.69,8774.69,8774.69,252000000
2010/12/16,11:04:00,8776.85,8776.85,8776.85,8776.85,464000000
2010/12/16,11:05:00,8776.30,8776.30,8776.30,8776.30,403000000
2010/12/16,11:06:00,8777.24,8777.24,8777.24,8777.24,414000000
2010/12/16,11:07:00,8776.45,8776.45,8776.45,8776.45,376000000
2010/12/16,11:08:00,8773.76,8773.76,8773.76,8773.76,349000000
2010/12/16,11:09:00,8775.11,8775.11,8775.11,8775.11,280000000
2010/12/16,11:10:00,8775.01,8775.01,8775.01,8775.01,330000000
2010/12/16,11:11:00,8771.48,8771.48,8771.48,8771.48,326000000
2010/12/16,11:12:00,8772.27,8772.27,8772.27,8772.27,307000000
2010/12/16,11:13:00,8771.07,8771.07,8771.07,8771.07,321000000
2010/12/16,11:14:00,8772.76,8772.76,8772.76,8772.76,257000000
2010/12/16,11:15:00,8770.34,8770.34,8770.34,8770.34,258000000
2010/12/16,11:16:00,8773.10,8773.10,8773.10,8773.10,269000000
2010/12/16,11:17:00,8770.85,8770.85,8770.85,8770.85,276000000
2010/12/16,11:18:00,8774.87,8774.87,8774.87,8774.87,333000000
2010/12/16,11:19:00,8776.29,8776.29,8776.29,8776.29,253000000
2010/12/16,11:20:00,8775.60,8775.60,8775.60,8775.60,310000000
2010/12/16,11:21:00,8773.75,8773.75,8773.75,8773.75,333000000
2010/12/16,11:22:00,8774.15,8774.15,8774.15,8774.15,266000000
2010/12/16,11:23:00,8775.40,8775.40,8775.40,8775.40,318000000
2010/12/16,11:24:00,8776.18,8776.18,8776.18,8776.18,290000000
2010/12/16,11:25:00,8776.41,8776.41,8776.41,8776.41,271000000
2010/12/16,11:26:00,8776.86,8776.86,8776.86,8776.86,266000000
2010/12/16,11:27:00,8776.95,8776.95,8776.95,8776.95,274000000
2010/12/16,11:28:00,8776.73,8776.73,8776.73,8776.73,292000000
2010/12/16,11:29:00,8777.63,8777.63,8777.63,8777.63,293000000
2010/12/16,11:30:00,8778.34,8778.34,8778.34,8778.34,374000000
2010/12/16,11:31:00,8779.92,8779.92,8779.92,8779.92,305000000
2010/12/16,11:32:00,8780.53,8780.53,8780.53,8780.53,403000000
2010/12/16,11:33:00,8782.26,8782.26,8782.26,8782.26,436000000
2010/12/16,11:34:00,8782.84,8782.84,8782.84,8782.84,450000000
2010/12/16,11:35:00,8784.61,8784.61,8784.61,8784.61,414000000
2010/12/16,11:36:00,8786.23,8786.23,8786.23,8786.23,423000000
2010/12/16,11:37:00,8787.97,8787.97,8787.97,8787.97,417000000
2010/12/16,11:38:00,8787.39,8787.39,8787.39,8787.39,454000000
2010/12/16,11:39:00,8787.94,8787.94,8787.94,8787.94,369000000
2010/12/16,11:40:00,8787.14,8787.14,8787.14,8787.14,359000000
2010/12/16,11:41:00,8785.45,8785.45,8785.45,8785.45,425000000
2010/12/16,11:42:00,8785.93,8785.93,8785.93,8785.93,277000000
2010/12/16,11:43:00,8786.43,8786.43,8786.43,8786.43,273000000
2010/12/16,11:44:00,8784.68,8784.68,8784.68,8784.68,232000000
2010/12/16,11:45:00,8786.23,8786.23,8786.23,8786.23,267000000
2010/12/16,11:46:00,8782.11,8782.11,8782.11,8782.11,300000000
2010/12/16,11:47:00,8787.10,8787.10,8787.10,8787.10,288000000
2010/12/16,11:48:00,8785.30,8785.30,8785.30,8785.30,277000000
2010/12/16,11:49:00,8785.22,8785.22,8785.22,8785.22,341000000
2010/12/16,11:50:00,8782.47,8782.47,8782.47,8782.47,258000000
2010/12/16,11:51:00,8783.70,8783.70,8783.70,8783.70,330000000
2010/12/16,11:52:00,8784.32,8784.32,8784.32,8784.32,253000000
2010/12/16,11:53:00,8782.84,8782.84,8782.84,8782.84,331000000
2010/12/16,11:54:00,8781.98,8781.98,8781.98,8781.98,297000000
2010/12/16,11:55:00,8782.70,8782.70,8782.70,8782.70,304000000
2010/12/16,11:56:00,8784.15,8784.15,8784.15,8784.15,297000000
2010/12/16,11:57:00,8778.51,8778.51,8778.51,8778.51,308000000
2010/12/16,11:58:00,8780.56,8780.56,8780.56,8780.56,279000000
2010/12/16,11:59:00,8782.25,8782.25,8782.25,8782.25,288000000
2010/12/16,12:00:00,8780.51,8780.51,8780.51,8780.51,257000000
2010/12/16,12:01:00,8781.33,8781.33,8781.33,8781.33,272000000
2010/12/16,12:02:00,8779.46,8779.46,8779.46,8779.46,303000000
2010/12/16,12:03:00,8781.56,8781.56,8781.56,8781.56,319000000
2010/12/16,12:04:00,8779.84,8779.84,8779.84,8779.84,225000000
2010/12/16,12:05:00,8780.72,8780.72,8780.72,8780.72,222000000
2010/12/16,12:06:00,8783.28,8783.28,8783.28,8783.28,294000000
2010/12/16,12:07:00,8781.05,8781.05,8781.05,8781.05,235000000
2010/12/16,12:08:00,8781.84,8781.84,8781.84,8781.84,226000000
2010/12/16,12:09:00,8782.46,8782.46,8782.46,8782.46,272000000
2010/12/16,12:10:00,8784.24,8784.24,8784.24,8784.24,305000000
2010/12/16,12:11:00,8783.68,8783.68,8783.68,8783.68,230000000
2010/12/16,12:12:00,8783.26,8783.26,8783.26,8783.26,340000000
2010/12/16,12:13:00,8780.78,8780.78,8780.78,8780.78,299000000
2010/12/16,12:14:00,8785.05,8785.05,8785.05,8785.05,312000000
2010/12/16,12:15:00,8784.36,8784.36,8784.36,8784.36,356000000
2010/12/16,12:16:00,8784.69,8784.69,8784.69,8784.69,312000000
2010/12/16,12:17:00,8782.66,8782.66,8782.66,8782.66,322000000
2010/12/16,12:18:00,8786.57,8786.57,8786.57,8786.57,313000000
2010/12/16,12:19:00,8784.76,8784.76,8784.76,8784.76,297000000
2010/12/16,12:20:00,8783.32,8783.32,8783.32,8783.32,266000000
2010/12/16,12:21:00,8779.40,8779.40,8779.40,8779.40,331000000
2010/12/16,12:22:00,8779.65,8779.65,8779.65,8779.65,294000000
2010/12/16,12:23:00,8781.74,8781.74,8781.74,8781.74,263000000
2010/12/16,12:24:00,8781.54,8781.54,8781.54,8781.54,288000000
2010/12/16,12:25:00,8781.14,8781.14,8781.14,8781.14,331000000
2010/12/16,12:26:00,8780.33,8780.33,8780.33,8780.33,280000000
2010/12/16,12:27:00,8782.92,8782.92,8782.92,8782.92,311000000
2010/12/16,12:28:00,8779.93,8779.93,8779.93,8779.93,260000000
2010/12/16,12:29:00,8779.24,8779.24,8779.24,8779.24,264000000
2010/12/16,12:30:00,8777.76,8777.76,8777.76,8777.76,330000000
2010/12/16,12:31:00,8779.59,8779.59,8779.59,8779.59,286000000
2010/12/16,12:32:00,8777.60,8777.60,8777.60,8777.60,274000000
2010/12/16,12:33:00,8776.89,8776.89,8776.89,8776.89,314000000
2010/12/16,12:34:00,8778.79,8778.79,8778.79,8778.79,242000000
2010/12/16,12:35:00,8777.45,8777.45,8777.45,8777.45,278000000
2010/12/16,12:36:00,8779.17,8779.17,8779.17,8779.17,283000000
2010/12/16,12:37:00,8780.46,8780.46,8780.46,8780.46,306000000
2010/12/16,12:38:00,8779.89,8779.89,8779.89,8779.89,315000000
2010/12/16,12:39:00,8779.07,8779.07,8779.07,8779.07,326000000
2010/12/16,12:40:00,8779.18,8779.18,8779.18,8779.18,293000000
2010/12/16,12:41:00,8778.61,8778.61,8778.61,8778.61,299000000
2010/12/16,12:42:00,8776.49,8776.49,8776.49,8776.49,366000000
2010/12/16,12:43:00,8777.73,8777.73,8777.73,8777.73,341000000
2010/12/16,12:44:00,8776.66,8776.66,8776.66,8776.66,277000000
2010/12/16,12:45:00,8775.23,8775.23,8775.23,8775.23,327000000
2010/12/16,12:46:00,8774.98,8774.98,8774.98,8774.98,360000000
2010/12/16,12:47:00,8775.52,8775.52,8775.52,8775.52,343000000
2010/12/16,12:48:00,8774.83,8774.83,8774.83,8774.83,354000000
2010/12/16,12:49:00,8775.10,8775.10,8775.10,8775.10,280000000
2010/12/16,12:50:00,8776.27,8776.27,8776.27,8776.27,284000000
2010/12/16,12:51:00,8775.17,8775.17,8775.17,8775.17,305000000
2010/12/16,12:52:00,8773.49,8773.49,8773.49,8773.49,317000000
2010/12/16,12:53:00,8774.46,8774.46,8774.46,8774.46,309000000
2010/12/16,12:54:00,8771.98,8771.98,8771.98,8771.98,345000000
2010/12/16,12:55:00,8769.15,8769.15,8769.15,8769.15,314000000
2010/12/16,12:56:00,8770.91,8770.91,8770.91,8770.91,357000000
2010/12/16,12:57:00,8769.74,8769.74,8769.74,8769.74,381000000
2010/12/16,12:58:00,8771.72,8771.72,8771.72,8771.72,339000000
2010/12/16,12:59:00,8770.22,8770.22,8770.22,8770.22,373000000
2010/12/16,13:00:00,8771.07,8771.07,8771.07,8771.07,304000000
2010/12/16,13:01:00,8772.63,8772.63,8772.63,8772.63,391000000
2010/12/16,13:02:00,8772.09,8772.09,8772.09,8772.09,436000000
2010/12/16,13:03:00,8773.63,8773.63,8773.63,8773.63,372000000
2010/12/16,13:04:00,8775.31,8775.31,8775.31,8775.31,393000000
2010/12/16,13:05:00,8772.87,8772.87,8772.87,8772.87,515000000
2010/12/16,13:06:00,8775.82,8775.82,8775.82,8775.82,434000000
2010/12/16,13:07:00,8775.14,8775.14,8775.14,8775.14,468000000
2010/12/16,13:08:00,8777.45,8777.45,8777.45,8777.45,380000000
2010/12/16,13:09:00,8774.11,8774.11,8774.11,8774.11,414000000
2010/12/16,13:10:00,8776.72,8776.72,8776.72,8776.72,512000000
2010/12/16,13:11:00,8775.03,8775.03,8775.03,8775.03,380000000
2010/12/16,13:12:00,8775.65,8775.65,8775.65,8775.65,422000000
2010/12/16,13:13:00,8774.29,8774.29,8774.29,8774.29,421000000
2010/12/16,13:14:00,8774.92,8774.92,8774.92,8774.92,481000000
2010/12/16,13:15:00,8777.12,8777.12,8777.12,8777.12,502000000
2010/12/16,13:16:00,8777.45,8777.45,8777.45,8777.45,834000000
2010/12/16,13:17:00,8778.01,8778.01,8778.01,8778.01,615000000
2010/12/16,13:18:00,8779.00,8779.00,8779.00,8779.00,537000000
2010/12/16,13:19:00,8778.47,8778.47,8778.47,8778.47,598000000
2010/12/16,13:20:00,8778.21,8778.21,8778.21,8778.21,619000000
2010/12/16,13:21:00,8779.82,8779.82,8779.82,8779.82,600000000
2010/12/16,13:22:00,8780.63,8780.63,8780.63,8780.63,617000000
2010/12/16,13:23:00,8778.67,8778.67,8778.67,8778.67,702000000
2010/12/16,13:24:00,8777.97,8777.97,8777.97,8777.97,687000000
2010/12/16,13:25:00,8777.66,8777.66,8777.66,8777.66,690000000
2010/12/16,13:26:00,8777.66,8777.66,8777.66,8777.66,0
2010/12/16,13:27:00,8777.66,8777.66,8777.66,8777.66,0
2010/12/16,13:28:00,8777.66,8777.66,8777.66,8777.66,0
2010/12/16,13:29:00,8777.66,8777.66,8777.66,8777.66,0
2010/12/16,13:30:00,8782.20,8782.20,8782.20,8782.20,2551032832
2010/12/17,09:01:00,8828.05,8828.05,8828.05,8828.05,3695000064
2010/12/17,09:02:00,8826.09,8826.09,8826.09,8826.09,1267000064
2010/12/17,09:03:00,8829.99,8829.99,8829.99,8829.99,1394000000
2010/12/17,09:04:00,8828.51,8828.51,8828.51,8828.51,1091000064
2010/12/17,09:05:00,8828.51,8828.51,8828.51,8828.51,1069000000
2010/12/17,09:06:00,8825.08,8825.08,8825.08,8825.08,1174000000
2010/12/17,09:07:00,8823.79,8823.79,8823.79,8823.79,1004000000
2010/12/17,09:08:00,8821.55,8821.55,8821.55,8821.55,906000000
2010/12/17,09:09:00,8820.94,8820.94,8820.94,8820.94,858000000
2010/12/17,09:10:00,8820.62,8820.62,8820.62,8820.62,977000000
2010/12/17,09:11:00,8823.30,8823.30,8823.30,8823.30,866000000
2010/12/17,09:12:00,8828.16,8828.16,8828.16,8828.16,876000000
2010/12/17,09:13:00,8828.82,8828.82,8828.82,8828.82,873000000
2010/12/17,09:14:00,8831.05,8831.05,8831.05,8831.05,838000000
2010/12/17,09:15:00,8836.44,8836.44,8836.44,8836.44,998000000
2010/12/17,09:16:00,8840.96,8840.96,8840.96,8840.96,1176999936
2010/12/17,09:17:00,8843.22,8843.22,8843.22,8843.22,1076000000
2010/12/17,09:18:00,8845.32,8845.32,8845.32,8845.32,1001000000
2010/12/17,09:19:00,8843.07,8843.07,8843.07,8843.07,1022000000
2010/12/17,09:20:00,8843.29,8843.29,8843.29,8843.29,835000000
2010/12/17,09:21:00,8838.04,8838.04,8838.04,8838.04,926000000
2010/12/17,09:22:00,8841.79,8841.79,8841.79,8841.79,753000000
2010/12/17,09:23:00,8838.59,8838.59,8838.59,8838.59,774000000
2010/12/17,09:24:00,8839.41,8839.41,8839.41,8839.41,664000000
2010/12/17,09:25:00,8839.27,8839.27,8839.27,8839.27,698000000
2010/12/17,09:26:00,8841.08,8841.08,8841.08,8841.08,761000000
2010/12/17,09:27:00,8843.86,8843.86,8843.86,8843.86,647000000
2010/12/17,09:28:00,8842.83,8842.83,8842.83,8842.83,653000000
2010/12/17,09:29:00,8843.89,8843.89,8843.89,8843.89,717000000
2010/12/17,09:30:00,8847.09,8847.09,8847.09,8847.09,711000000
2010/12/17,09:31:00,8846.68,8846.68,8846.68,8846.68,923000000
2010/12/17,09:32:00,8843.87,8843.87,8843.87,8843.87,845000000
2010/12/17,09:33:00,8848.71,8848.71,8848.71,8848.71,768000000
2010/12/17,09:34:00,8846.51,8846.51,8846.51,8846.51,854000000
2010/12/17,09:35:00,8846.78,8846.78,8846.78,8846.78,684000000
2010/12/17,09:36:00,8844.98,8844.98,8844.98,8844.98,826000000
2010/12/17,09:37:00,8845.20,8845.20,8845.20,8845.20,899000000
2010/12/17,09:38:00,8844.24,8844.24,8844.24,8844.24,749000000
2010/12/17,09:39:00,8845.41,8845.41,8845.41,8845.41,751000000
2010/12/17,09:40:00,8846.47,8846.47,8846.47,8846.47,780000000
2010/12/17,09:41:00,8848.99,8848.99,8848.99,8848.99,864000000
2010/12/17,09:42:00,8844.51,8844.51,8844.51,8844.51,783000000
2010/12/17,09:43:00,8844.43,8844.43,8844.43,8844.43,765000000
2010/12/17,09:44:00,8843.01,8843.01,8843.01,8843.01,789000000
2010/12/17,09:45:00,8842.64,8842.64,8842.64,8842.64,796000000
2010/12/17,09:46:00,8840.94,8840.94,8840.94,8840.94,918000000
2010/12/17,09:47:00,8837.65,8837.65,8837.65,8837.65,818000000
2010/12/17,09:48:00,8837.27,8837.27,8837.27,8837.27,796000000
2010/12/17,09:49:00,8835.36,8835.36,8835.36,8835.36,682000000
2010/12/17,09:50:00,8835.90,8835.90,8835.90,8835.90,676000000
2010/12/17,09:51:00,8837.02,8837.02,8837.02,8837.02,576000000
2010/12/17,09:52:00,8834.43,8834.43,8834.43,8834.43,532000000
2010/12/17,09:53:00,8831.71,8831.71,8831.71,8831.71,581000000
2010/12/17,09:54:00,8833.55,8833.55,8833.55,8833.55,607000000
2010/12/17,09:55:00,8834.17,8834.17,8834.17,8834.17,592000000
2010/12/17,09:56:00,8833.06,8833.06,8833.06,8833.06,589000000
2010/12/17,09:57:00,8831.56,8831.56,8831.56,8831.56,459000000
2010/12/17,09:58:00,8828.75,8828.75,8828.75,8828.75,504000000
2010/12/17,09:59:00,8829.07,8829.07,8829.07,8829.07,604000000
2010/12/17,10:00:00,8829.19,8829.19,8829.19,8829.19,538000000
2010/12/17,10:01:00,8827.49,8827.49,8827.49,8827.49,634000000
2010/12/17,10:02:00,8825.83,8825.83,8825.83,8825.83,543000000
2010/12/17,10:03:00,8824.95,8824.95,8824.95,8824.95,543000000
2010/12/17,10:04:00,8825.24,8825.24,8825.24,8825.24,496000000
2010/12/17,10:05:00,8827.93,8827.93,8827.93,8827.93,473000000
2010/12/17,10:06:00,8828.07,8828.07,8828.07,8828.07,567000000
2010/12/17,10:07:00,8827.11,8827.11,8827.11,8827.11,475000000
2010/12/17,10:08:00,8828.27,8828.27,8828.27,8828.27,693000000
2010/12/17,10:09:00,8829.68,8829.68,8829.68,8829.68,589000000
2010/12/17,10:10:00,8832.05,8832.05,8832.05,8832.05,647000000
2010/12/17,10:11:00,8833.37,8833.37,8833.37,8833.37,539000000
2010/12/17,10:12:00,8833.45,8833.45,8833.45,8833.45,436000000
2010/12/17,10:13:00,8833.24,8833.24,8833.24,8833.24,735000000
2010/12/17,10:14:00,8832.95,8832.95,8832.95,8832.95,448000000
2010/12/17,10:15:00,8833.81,8833.81,8833.81,8833.81,412000000
2010/12/17,10:16:00,8834.43,8834.43,8834.43,8834.43,481000000
2010/12/17,10:17:00,8834.96,8834.96,8834.96,8834.96,568000000
2010/12/17,10:18:00,8834.69,8834.69,8834.69,8834.69,578000000
2010/12/17,10:19:00,8836.14,8836.14,8836.14,8836.14,562000000
2010/12/17,10:20:00,8837.87,8837.87,8837.87,8837.87,594000000
2010/12/17,10:21:00,8837.84,8837.84,8837.84,8837.84,613000000
2010/12/17,10:22:00,8837.77,8837.77,8837.77,8837.77,660000000
2010/12/17,10:23:00,8840.31,8840.31,8840.31,8840.31,725000000
2010/12/17,10:24:00,8841.41,8841.41,8841.41,8841.41,569000000
2010/12/17,10:25:00,8844.66,8844.66,8844.66,8844.66,550000000
2010/12/17,10:26:00,8844.58,8844.58,8844.58,8844.58,522000000
2010/12/17,10:27:00,8844.64,8844.64,8844.64,8844.64,615000000
2010/12/17,10:28:00,8845.56,8845.56,8845.56,8845.56,432000000
2010/12/17,10:29:00,8846.23,8846.23,8846.23,8846.23,469000000
2010/12/17,10:30:00,8843.44,8843.44,8843.44,8843.44,469000000
2010/12/17,10:31:00,8843.01,8843.01,8843.01,8843.01,480000000
2010/12/17,10:32:00,8842.81,8842.81,8842.81,8842.81,507000000
2010/12/17,10:33:00,8844.95,8844.95,8844.95,8844.95,611000000
2010/12/17,10:34:00,8841.18,8841.18,8841.18,8841.18,647000000
2010/12/17,10:35:00,8839.62,8839.62,8839.62,8839.62,601000000
2010/12/17,10:36:00,8837.40,8837.40,8837.40,8837.40,579000000
2010/12/17,10:37:00,8838.29,8838.29,8838.29,8838.29,506000000
2010/12/17,10:38:00,8836.72,8836.72,8836.72,8836.72,580000000
2010/12/17,10:39:00,8834.32,8834.32,8834.32,8834.32,620000000
2010/12/17,10:40:00,8833.01,8833.01,8833.01,8833.01,646000000
2010/12/17,10:41:00,8831.40,8831.40,8831.40,8831.40,596000000
2010/12/17,10:42:00,8832.41,8832.41,8832.41,8832.41,519000000
2010/12/17,10:43:00,8831.35,8831.35,8831.35,8831.35,407000000
2010/12/17,10:44:00,8831.81,8831.81,8831.81,8831.81,565000000
2010/12/17,10:45:00,8834.28,8834.28,8834.28,8834.28,573000000
2010/12/17,10:46:00,8833.68,8833.68,8833.68,8833.68,569000000
2010/12/17,10:47:00,8839.24,8839.24,8839.24,8839.24,448000000
2010/12/17,10:48:00,8836.37,8836.37,8836.37,8836.37,493000000
2010/12/17,10:49:00,8842.25,8842.25,8842.25,8842.25,460000000
2010/12/17,10:50:00,8840.36,8840.36,8840.36,8840.36,460000000
2010/12/17,10:51:00,8843.39,8843.39,8843.39,8843.39,560000000
2010/12/17,10:52:00,8842.61,8842.61,8842.61,8842.61,575000000
2010/12/17,10:53:00,8843.23,8843.23,8843.23,8843.23,471000000
2010/12/17,10:54:00,8841.89,8841.89,8841.89,8841.89,517000000
2010/12/17,10:55:00,8842.85,8842.85,8842.85,8842.85,344000000
2010/12/17,10:56:00,8839.66,8839.66,8839.66,8839.66,378000000
2010/12/17,10:57:00,8844.73,8844.73,8844.73,8844.73,421000000
2010/12/17,10:58:00,8843.34,8843.34,8843.34,8843.34,444000000
2010/12/17,10:59:00,8842.29,8842.29,8842.29,8842.29,411000000
2010/12/17,11:00:00,8843.79,8843.79,8843.79,8843.79,401000000
2010/12/17,11:01:00,8844.55,8844.55,8844.55,8844.55,432000000
2010/12/17,11:02:00,8846.34,8846.34,8846.34,8846.34,385000000
2010/12/17,11:03:00,8840.61,8840.61,8840.61,8840.61,406000000
2010/12/17,11:04:00,8843.86,8843.86,8843.86,8843.86,349000000
2010/12/17,11:05:00,8839.93,8839.93,8839.93,8839.93,386000000
2010/12/17,11:06:00,8841.98,8841.98,8841.98,8841.98,374000000
2010/12/17,11:07:00,8840.97,8840.97,8840.97,8840.97,423000000
2010/12/17,11:08:00,8844.99,8844.99,8844.99,8844.99,492000000
2010/12/17,11:09:00,8842.83,8842.83,8842.83,8842.83,574000000
2010/12/17,11:10:00,8847.91,8847.91,8847.91,8847.91,677000000
2010/12/17,11:11:00,8853.60,8853.60,8853.60,8853.60,737000000
2010/12/17,11:12:00,8850.10,8850.10,8850.10,8850.10,554000000
2010/12/17,11:13:00,8848.70,8848.70,8848.70,8848.70,532000000
2010/12/17,11:14:00,8849.09,8849.09,8849.09,8849.09,449000000
2010/12/17,11:15:00,8848.98,8848.98,8848.98,8848.98,507000000
2010/12/17,11:16:00,8849.03,8849.03,8849.03,8849.03,376000000
2010/12/17,11:17:00,8849.68,8849.68,8849.68,8849.68,366000000
2010/12/17,11:18:00,8846.79,8846.79,8846.79,8846.79,463000000
2010/12/17,11:19:00,8846.85,8846.85,8846.85,8846.85,366000000
2010/12/17,11:20:00,8847.75,8847.75,8847.75,8847.75,457000000
2010/12/17,11:21:00,8849.25,8849.25,8849.25,8849.25,389000000
2010/12/17,11:22:00,8849.08,8849.08,8849.08,8849.08,417000000
2010/12/17,11:23:00,8851.15,8851.15,8851.15,8851.15,475000000
2010/12/17,11:24:00,8851.82,8851.82,8851.82,8851.82,399000000
2010/12/17,11:25:00,8855.93,8855.93,8855.93,8855.93,500000000
2010/12/17,11:26:00,8860.38,8860.38,8860.38,8860.38,563000000
2010/12/17,11:27:00,8855.53,8855.53,8855.53,8855.53,532000000
2010/12/17,11:28:00,8852.73,8852.73,8852.73,8852.73,398000000
2010/12/17,11:29:00,8853.78,8853.78,8853.78,8853.78,392000000
2010/12/17,11:30:00,8855.11,8855.11,8855.11,8855.11,512000000
2010/12/17,11:31:00,8853.58,8853.58,8853.58,8853.58,437000000
2010/12/17,11:32:00,8851.53,8851.53,8851.53,8851.53,427000000
2010/12/17,11:33:00,8850.87,8850.87,8850.87,8850.87,376000000
2010/12/17,11:34:00,8848.24,8848.24,8848.24,8848.24,378000000
2010/12/17,11:35:00,8846.21,8846.21,8846.21,8846.21,383000000
2010/12/17,11:36:00,8844.07,8844.07,8844.07,8844.07,337000000
2010/12/17,11:37:00,8844.42,8844.42,8844.42,8844.42,381000000
2010/12/17,11:38:00,8839.96,8839.96,8839.96,8839.96,463000000
2010/12/17,11:39:00,8837.34,8837.34,8837.34,8837.34,346000000
2010/12/17,11:40:00,8839.58,8839.58,8839.58,8839.58,323000000
2010/12/17,11:41:00,8840.03,8840.03,8840.03,8840.03,438000000
2010/12/17,11:42:00,8838.17,8838.17,8838.17,8838.17,343000000
2010/12/17,11:43:00,8837.90,8837.90,8837.90,8837.90,309000000
2010/12/17,11:44:00,8837.06,8837.06,8837.06,8837.06,350000000
2010/12/17,11:45:00,8836.13,8836.13,8836.13,8836.13,360000000
2010/12/17,11:46:00,8835.62,8835.62,8835.62,8835.62,336000000
2010/12/17,11:47:00,8834.33,8834.33,8834.33,8834.33,287000000
2010/12/17,11:48:00,8832.82,8832.82,8832.82,8832.82,386000000
2010/12/17,11:49:00,8832.14,8832.14,8832.14,8832.14,348000000
2010/12/17,11:50:00,8832.49,8832.49,8832.49,8832.49,371000000
2010/12/17,11:51:00,8831.39,8831.39,8831.39,8831.39,370000000
2010/12/17,11:52:00,8831.50,8831.50,8831.50,8831.50,285000000
2010/12/17,11:53:00,8830.67,8830.67,8830.67,8830.67,307000000
2010/12/17,11:54:00,8832.28,8832.28,8832.28,8832.28,302000000
2010/12/17,11:55:00,8831.02,8831.02,8831.02,8831.02,313000000
2010/12/17,11:56:00,8833.38,8833.38,8833.38,8833.38,327000000
2010/12/17,11:57:00,8831.83,8831.83,8831.83,8831.83,299000000
2010/12/17,11:58:00,8832.34,8832.34,8832.34,8832.34,298000000
2010/12/17,11:59:00,8832.35,8832.35,8832.35,8832.35,251000000
2010/12/17,12:00:00,8833.12,8833.12,8833.12,8833.12,235000000
2010/12/17,12:01:00,8831.97,8831.97,8831.97,8831.97,270000000
2010/12/17,12:02:00,8832.16,8832.16,8832.16,8832.16,289000000
2010/12/17,12:03:00,8832.94,8832.94,8832.94,8832.94,257000000
2010/12/17,12:04:00,8835.41,8835.41,8835.41,8835.41,265000000
2010/12/17,12:05:00,8835.40,8835.40,8835.40,8835.40,295000000
2010/12/17,12:06:00,8837.40,8837.40,8837.40,8837.40,341000000
2010/12/17,12:07:00,8835.42,8835.42,8835.42,8835.42,283000000
2010/12/17,12:08:00,8837.54,8837.54,8837.54,8837.54,298000000
2010/12/17,12:09:00,8834.38,8834.38,8834.38,8834.38,292000000
2010/12/17,12:10:00,8832.93,8832.93,8832.93,8832.93,285000000
2010/12/17,12:11:00,8834.37,8834.37,8834.37,8834.37,266000000
2010/12/17,12:12:00,8833.76,8833.76,8833.76,8833.76,261000000
2010/12/17,12:13:00,8835.07,8835.07,8835.07,8835.07,285000000
2010/12/17,12:14:00,8836.51,8836.51,8836.51,8836.51,281000000
2010/12/17,12:15:00,8836.86,8836.86,8836.86,8836.86,422000000
2010/12/17,12:16:00,8837.83,8837.83,8837.83,8837.83,496000000
2010/12/17,12:17:00,8838.21,8838.21,8838.21,8838.21,407000000
2010/12/17,12:18:00,8839.43,8839.43,8839.43,8839.43,341000000
2010/12/17,12:19:00,8841.36,8841.36,8841.36,8841.36,366000000
2010/12/17,12:20:00,8837.32,8837.32,8837.32,8837.32,354000000
2010/12/17,12:21:00,8842.49,8842.49,8842.49,8842.49,320000000
2010/12/17,12:22:00,8842.75,8842.75,8842.75,8842.75,308000000
2010/12/17,12:23:00,8844.52,8844.52,8844.52,8844.52,319000000
2010/12/17,12:24:00,8845.97,8845.97,8845.97,8845.97,328000000
2010/12/17,12:25:00,8847.02,8847.02,8847.02,8847.02,356000000
2010/12/17,12:26:00,8848.27,8848.27,8848.27,8848.27,389000000
2010/12/17,12:27:00,8844.58,8844.58,8844.58,8844.58,393000000
2010/12/17,12:28:00,8847.19,8847.19,8847.19,8847.19,532000000
2010/12/17,12:29:00,8845.40,8845.40,8845.40,8845.40,427000000
2010/12/17,12:30:00,8841.19,8841.19,8841.19,8841.19,490000000
2010/12/17,12:31:00,8839.17,8839.17,8839.17,8839.17,400000000
2010/12/17,12:32:00,8840.66,8840.66,8840.66,8840.66,367000000
2010/12/17,12:33:00,8837.82,8837.82,8837.82,8837.82,341000000
2010/12/17,12:34:00,8837.38,8837.38,8837.38,8837.38,348000000
2010/12/17,12:35:00,8839.23,8839.23,8839.23,8839.23,287000000
2010/12/17,12:36:00,8838.24,8838.24,8838.24,8838.24,369000000
2010/12/17,12:37:00,8839.28,8839.28,8839.28,8839.28,265000000
2010/12/17,12:38:00,8838.42,8838.42,8838.42,8838.42,281000000
2010/12/17,12:39:00,8837.03,8837.03,8837.03,8837.03,328000000
2010/12/17,12:40:00,8835.25,8835.25,8835.25,8835.25,299000000
2010/12/17,12:41:00,8836.24,8836.24,8836.24,8836.24,361000000
2010/12/17,12:42:00,8835.77,8835.77,8835.77,8835.77,287000000
2010/12/17,12:43:00,8836.06,8836.06,8836.06,8836.06,302000000
2010/12/17,12:44:00,8835.72,8835.72,8835.72,8835.72,296000000
2010/12/17,12:45:00,8835.17,8835.17,8835.17,8835.17,298000000
2010/12/17,12:46:00,8836.51,8836.51,8836.51,8836.51,455000000
2010/12/17,12:47:00,8836.00,8836.00,8836.00,8836.00,291000000
2010/12/17,12:48:00,8832.61,8832.61,8832.61,8832.61,341000000
2010/12/17,12:49:00,8834.33,8834.33,8834.33,8834.33,281000000
2010/12/17,12:50:00,8832.73,8832.73,8832.73,8832.73,337000000
2010/12/17,12:51:00,8834.23,8834.23,8834.23,8834.23,312000000
2010/12/17,12:52:00,8833.00,8833.00,8833.00,8833.00,378000000
2010/12/17,12:53:00,8832.35,8832.35,8832.35,8832.35,330000000
2010/12/17,12:54:00,8832.74,8832.74,8832.74,8832.74,408000000
2010/12/17,12:55:00,8832.47,8832.47,8832.47,8832.47,397000000
2010/12/17,12:56:00,8833.89,8833.89,8833.89,8833.89,393000000
2010/12/17,12:57:00,8835.16,8835.16,8835.16,8835.16,307000000
2010/12/17,12:58:00,8834.91,8834.91,8834.91,8834.91,465000000
2010/12/17,12:59:00,8835.76,8835.76,8835.76,8835.76,613000000
2010/12/17,13:00:00,8835.05,8835.05,8835.05,8835.05,482000000
2010/12/17,13:01:00,8834.20,8834.20,8834.20,8834.20,443000000
2010/12/17,13:02:00,8834.30,8834.30,8834.30,8834.30,389000000
2010/12/17,13:03:00,8833.19,8833.19,8833.19,8833.19,409000000
2010/12/17,13:04:00,8833.60,8833.60,8833.60,8833.60,445000000
2010/12/17,13:05:00,8832.50,8832.50,8832.50,8832.50,503000000
2010/12/17,13:06:00,8830.62,8830.62,8830.62,8830.62,529000000
2010/12/17,13:07:00,8831.89,8831.89,8831.89,8831.89,394000000
2010/12/17,13:08:00,8831.69,8831.69,8831.69,8831.69,468000000
2010/12/17,13:09:00,8830.39,8830.39,8830.39,8830.39,472000000
2010/12/17,13:10:00,8829.99,8829.99,8829.99,8829.99,520000000
2010/12/17,13:11:00,8830.38,8830.38,8830.38,8830.38,509000000
2010/12/17,13:12:00,8831.12,8831.12,8831.12,8831.12,522000000
2010/12/17,13:13:00,8830.75,8830.75,8830.75,8830.75,567000000
2010/12/17,13:14:00,8828.22,8828.22,8828.22,8828.22,600000000
2010/12/17,13:15:00,8826.41,8826.41,8826.41,8826.41,571000000
2010/12/17,13:16:00,8826.93,8826.93,8826.93,8826.93,595000000
2010/12/17,13:17:00,8825.56,8825.56,8825.56,8825.56,677000000
2010/12/17,13:18:00,8824.45,8824.45,8824.45,8824.45,583000000
2010/12/17,13:19:00,8824.23,8824.23,8824.23,8824.23,595000000
2010/12/17,13:20:00,8824.66,8824.66,8824.66,8824.66,846000000
2010/12/17,13:21:00,8823.20,8823.20,8823.20,8823.20,733000000
2010/12/17,13:22:00,8823.70,8823.70,8823.70,8823.70,681000000
2010/12/17,13:23:00,8818.45,8818.45,8818.45,8818.45,768000000
2010/12/17,13:24:00,8817.51,8817.51,8817.51,8817.51,889000000
2010/12/17,13:25:00,8818.18,8818.18,8818.18,8818.18,785000000
2010/12/17,13:26:00,8818.18,8818.18,8818.18,8818.18,0
2010/12/17,13:27:00,8818.18,8818.18,8818.18,8818.18,0
2010/12/17,13:28:00,8818.18,8818.18,8818.18,8818.18,0
2010/12/17,13:29:00,8818.18,8818.18,8818.18,8818.18,0
2010/12/17,13:30:00,8817.90,8817.90,8817.90,8817.90,3460032512
2010/12/20,09:01:00,8861.09,8861.09,8861.09,8861.09,3606000128
2010/12/20,09:02:00,8854.48,8854.48,8854.48,8854.48,1120999936
2010/12/20,09:03:00,8848.16,8848.16,8848.16,8848.16,1256000000
2010/12/20,09:04:00,8838.85,8838.85,8838.85,8838.85,1080999936
2010/12/20,09:05:00,8842.36,8842.36,8842.36,8842.36,1013000000
2010/12/20,09:06:00,8837.69,8837.69,8837.69,8837.69,965000000
2010/12/20,09:07:00,8840.12,8840.12,8840.12,8840.12,751000000
2010/12/20,09:08:00,8839.14,8839.14,8839.14,8839.14,716000000
2010/12/20,09:09:00,8837.95,8837.95,8837.95,8837.95,763000000
2010/12/20,09:10:00,8836.32,8836.32,8836.32,8836.32,725000000
2010/12/20,09:11:00,8836.89,8836.89,8836.89,8836.89,722000000
2010/12/20,09:12:00,8835.97,8835.97,8835.97,8835.97,770000000
2010/12/20,09:13:00,8837.30,8837.30,8837.30,8837.30,772000000
2010/12/20,09:14:00,8835.94,8835.94,8835.94,8835.94,753000000
2010/12/20,09:15:00,8834.47,8834.47,8834.47,8834.47,629000000
2010/12/20,09:16:00,8833.69,8833.69,8833.69,8833.69,714000000
2010/12/20,09:17:00,8831.67,8831.67,8831.67,8831.67,645000000
2010/12/20,09:18:00,8828.42,8828.42,8828.42,8828.42,701000000
2010/12/20,09:19:00,8820.00,8820.00,8820.00,8820.00,718000000
2010/12/20,09:20:00,8813.88,8813.88,8813.88,8813.88,788000000
2010/12/20,09:21:00,8812.55,8812.55,8812.55,8812.55,765000000
2010/12/20,09:22:00,8808.65,8808.65,8808.65,8808.65,691000000
2010/12/20,09:23:00,8806.59,8806.59,8806.59,8806.59,706000000
2010/12/20,09:24:00,8799.53,8799.53,8799.53,8799.53,729000000
2010/12/20,09:25:00,8798.50,8798.50,8798.50,8798.50,673000000
2010/12/20,09:26:00,8794.26,8794.26,8794.26,8794.26,716000000
2010/12/20,09:27:00,8799.30,8799.30,8799.30,8799.30,542000000
2010/12/20,09:28:00,8801.69,8801.69,8801.69,8801.69,576000000
2010/12/20,09:29:00,8807.13,8807.13,8807.13,8807.13,586000000
2010/12/20,09:30:00,8809.14,8809.14,8809.14,8809.14,568000000
2010/12/20,09:31:00,8810.84,8810.84,8810.84,8810.84,558000000
2010/12/20,09:32:00,8811.51,8811.51,8811.51,8811.51,521000000
2010/12/20,09:33:00,8814.65,8814.65,8814.65,8814.65,592000000
2010/12/20,09:34:00,8814.73,8814.73,8814.73,8814.73,573000000
2010/12/20,09:35:00,8812.87,8812.87,8812.87,8812.87,565000000
2010/12/20,09:36:00,8817.07,8817.07,8817.07,8817.07,519000000
2010/12/20,09:37:00,8815.69,8815.69,8815.69,8815.69,470000000
2010/12/20,09:38:00,8816.54,8816.54,8816.54,8816.54,538000000
2010/12/20,09:39:00,8813.97,8813.97,8813.97,8813.97,425000000
2010/12/20,09:40:00,8815.58,8815.58,8815.58,8815.58,370000000
2010/12/20,09:41:00,8811.99,8811.99,8811.99,8811.99,439000000
2010/12/20,09:42:00,8814.41,8814.41,8814.41,8814.41,454000000
2010/12/20,09:43:00,8813.67,8813.67,8813.67,8813.67,338000000
2010/12/20,09:44:00,8814.71,8814.71,8814.71,8814.71,397000000
2010/12/20,09:45:00,8812.44,8812.44,8812.44,8812.44,408000000
2010/12/20,09:46:00,8811.27,8811.27,8811.27,8811.27,449000000
2010/12/20,09:47:00,8809.16,8809.16,8809.16,8809.16,324000000
2010/12/20,09:48:00,8807.64,8807.64,8807.64,8807.64,379000000
2010/12/20,09:49:00,8806.19,8806.19,8806.19,8806.19,367000000
2010/12/20,09:50:00,8806.38,8806.38,8806.38,8806.38,309000000
2010/12/20,09:51:00,8805.74,8805.74,8805.74,8805.74,308000000
2010/12/20,09:52:00,8804.28,8804.28,8804.28,8804.28,327000000
2010/12/20,09:53:00,8803.96,8803.96,8803.96,8803.96,372000000
2010/12/20,09:54:00,8801.42,8801.42,8801.42,8801.42,310000000
2010/12/20,09:55:00,8802.80,8802.80,8802.80,8802.80,310000000
2010/12/20,09:56:00,8804.26,8804.26,8804.26,8804.26,344000000
2010/12/20,09:57:00,8804.43,8804.43,8804.43,8804.43,356000000
2010/12/20,09:58:00,8805.72,8805.72,8805.72,8805.72,394000000
2010/12/20,09:59:00,8807.53,8807.53,8807.53,8807.53,379000000
2010/12/20,10:00:00,8807.17,8807.17,8807.17,8807.17,330000000
2010/12/20,10:01:00,8808.73,8808.73,8808.73,8808.73,336000000
2010/12/20,10:02:00,8808.03,8808.03,8808.03,8808.03,350000000
2010/12/20,10:03:00,8810.06,8810.06,8810.06,8810.06,356000000
2010/12/20,10:04:00,8812.11,8812.11,8812.11,8812.11,334000000
2010/12/20,10:05:00,8813.13,8813.13,8813.13,8813.13,370000000
2010/12/20,10:06:00,8814.21,8814.21,8814.21,8814.21,335000000
2010/12/20,10:07:00,8812.62,8812.62,8812.62,8812.62,510000000
2010/12/20,10:08:00,8815.26,8815.26,8815.26,8815.26,453000000
2010/12/20,10:09:00,8815.88,8815.88,8815.88,8815.88,432000000
2010/12/20,10:10:00,8815.41,8815.41,8815.41,8815.41,356000000
2010/12/20,10:11:00,8815.87,8815.87,8815.87,8815.87,389000000
2010/12/20,10:12:00,8815.19,8815.19,8815.19,8815.19,311000000
2010/12/20,10:13:00,8813.92,8813.92,8813.92,8813.92,310000000
2010/12/20,10:14:00,8814.57,8814.57,8814.57,8814.57,340000000
2010/12/20,10:15:00,8815.79,8815.79,8815.79,8815.79,354000000
2010/12/20,10:16:00,8816.16,8816.16,8816.16,8816.16,425000000
2010/12/20,10:17:00,8814.62,8814.62,8814.62,8814.62,372000000
2010/12/20,10:18:00,8815.90,8815.90,8815.90,8815.90,455000000
2010/12/20,10:19:00,8818.18,8818.18,8818.18,8818.18,410000000
2010/12/20,10:20:00,8817.86,8817.86,8817.86,8817.86,472000000
2010/12/20,10:21:00,8817.08,8817.08,8817.08,8817.08,435000000
2010/12/20,10:22:00,8815.90,8815.90,8815.90,8815.90,317000000
2010/12/20,10:23:00,8816.85,8816.85,8816.85,8816.85,373000000
2010/12/20,10:24:00,8816.91,8816.91,8816.91,8816.91,386000000
2010/12/20,10:25:00,8816.93,8816.93,8816.93,8816.93,370000000
2010/12/20,10:26:00,8816.94,8816.94,8816.94,8816.94,277000000
2010/12/20,10:27:00,8816.01,8816.01,8816.01,8816.01,292000000
2010/12/20,10:28:00,8815.83,8815.83,8815.83,8815.83,295000000
2010/12/20,10:29:00,8815.71,8815.71,8815.71,8815.71,269000000
2010/12/20,10:30:00,8812.23,8812.23,8812.23,8812.23,261000000
2010/12/20,10:31:00,8812.95,8812.95,8812.95,8812.95,274000000
2010/12/20,10:32:00,8813.33,8813.33,8813.33,8813.33,276000000
2010/12/20,10:33:00,8813.85,8813.85,8813.85,8813.85,312000000
2010/12/20,10:34:00,8815.61,8815.61,8815.61,8815.61,251000000
2010/12/20,10:35:00,8816.45,8816.45,8816.45,8816.45,278000000
2010/12/20,10:36:00,8818.45,8818.45,8818.45,8818.45,347000000
2010/12/20,10:37:00,8816.50,8816.50,8816.50,8816.50,309000000
2010/12/20,10:38:00,8818.97,8818.97,8818.97,8818.97,360000000
2010/12/20,10:39:00,8819.22,8819.22,8819.22,8819.22,373000000
2010/12/20,10:40:00,8820.56,8820.56,8820.56,8820.56,361000000
2010/12/20,10:41:00,8822.10,8822.10,8822.10,8822.10,341000000
2010/12/20,10:42:00,8822.33,8822.33,8822.33,8822.33,392000000
2010/12/20,10:43:00,8823.04,8823.04,8823.04,8823.04,295000000
2010/12/20,10:44:00,8823.93,8823.93,8823.93,8823.93,379000000
2010/12/20,10:45:00,8824.66,8824.66,8824.66,8824.66,365000000
2010/12/20,10:46:00,8824.00,8824.00,8824.00,8824.00,293000000
2010/12/20,10:47:00,8826.87,8826.87,8826.87,8826.87,311000000
2010/12/20,10:48:00,8824.42,8824.42,8824.42,8824.42,222000000
2010/12/20,10:49:00,8824.38,8824.38,8824.38,8824.38,357000000
2010/12/20,10:50:00,8821.86,8821.86,8821.86,8821.86,247000000
2010/12/20,10:51:00,8823.32,8823.32,8823.32,8823.32,285000000
2010/12/20,10:52:00,8824.63,8824.63,8824.63,8824.63,310000000
2010/12/20,10:53:00,8823.82,8823.82,8823.82,8823.82,251000000
2010/12/20,10:54:00,8825.70,8825.70,8825.70,8825.70,301000000
2010/12/20,10:55:00,8825.13,8825.13,8825.13,8825.13,266000000
2010/12/20,10:56:00,8824.20,8824.20,8824.20,8824.20,319000000
2010/12/20,10:57:00,8822.76,8822.76,8822.76,8822.76,295000000
2010/12/20,10:58:00,8823.02,8823.02,8823.02,8823.02,290000000
2010/12/20,10:59:00,8824.18,8824.18,8824.18,8824.18,280000000
2010/12/20,11:00:00,8822.84,8822.84,8822.84,8822.84,270000000
2010/12/20,11:01:00,8820.85,8820.85,8820.85,8820.85,315000000
2010/12/20,11:02:00,8819.12,8819.12,8819.12,8819.12,255000000
2010/12/20,11:03:00,8816.98,8816.98,8816.98,8816.98,277000000
2010/12/20,11:04:00,8817.05,8817.05,8817.05,8817.05,326000000
2010/12/20,11:05:00,8815.54,8815.54,8815.54,8815.54,293000000
2010/12/20,11:06:00,8812.22,8812.22,8812.22,8812.22,304000000
2010/12/20,11:07:00,8811.46,8811.46,8811.46,8811.46,308000000
2010/12/20,11:08:00,8807.96,8807.96,8807.96,8807.96,426000000
2010/12/20,11:09:00,8807.78,8807.78,8807.78,8807.78,357000000
2010/12/20,11:10:00,8808.16,8808.16,8808.16,8808.16,353000000
2010/12/20,11:11:00,8806.78,8806.78,8806.78,8806.78,297000000
2010/12/20,11:12:00,8807.84,8807.84,8807.84,8807.84,295000000
2010/12/20,11:13:00,8807.64,8807.64,8807.64,8807.64,256000000
2010/12/20,11:14:00,8806.19,8806.19,8806.19,8806.19,286000000
2010/12/20,11:15:00,8802.28,8802.28,8802.28,8802.28,308000000
2010/12/20,11:16:00,8800.22,8800.22,8800.22,8800.22,383000000
2010/12/20,11:17:00,8800.76,8800.76,8800.76,8800.76,410000000
2010/12/20,11:18:00,8795.17,8795.17,8795.17,8795.17,348000000
2010/12/20,11:19:00,8795.51,8795.51,8795.51,8795.51,341000000
2010/12/20,11:20:00,8797.52,8797.52,8797.52,8797.52,400000000
2010/12/20,11:21:00,8796.80,8796.80,8796.80,8796.80,491000000
2010/12/20,11:22:00,8794.64,8794.64,8794.64,8794.64,435000000
2010/12/20,11:23:00,8793.70,8793.70,8793.70,8793.70,407000000
2010/12/20,11:24:00,8793.08,8793.08,8793.08,8793.08,306000000
2010/12/20,11:25:00,8788.75,8788.75,8788.75,8788.75,373000000
2010/12/20,11:26:00,8785.36,8785.36,8785.36,8785.36,737000000
2010/12/20,11:27:00,8781.91,8781.91,8781.91,8781.91,474000000
2010/12/20,11:28:00,8778.85,8778.85,8778.85,8778.85,519000000
2010/12/20,11:29:00,8776.01,8776.01,8776.01,8776.01,519000000
2010/12/20,11:30:00,8776.36,8776.36,8776.36,8776.36,533000000
2010/12/20,11:31:00,8773.43,8773.43,8773.43,8773.43,490000000
2010/12/20,11:32:00,8775.18,8775.18,8775.18,8775.18,398000000
2010/12/20,11:33:00,8775.36,8775.36,8775.36,8775.36,442000000
2010/12/20,11:34:00,8778.75,8778.75,8778.75,8778.75,338000000
2010/12/20,11:35:00,8778.91,8778.91,8778.91,8778.91,287000000
2010/12/20,11:36:00,8777.62,8777.62,8777.62,8777.62,303000000
2010/12/20,11:37:00,8778.18,8778.18,8778.18,8778.18,271000000
2010/12/20,11:38:00,8773.31,8773.31,8773.31,8773.31,653000000
2010/12/20,11:39:00,8770.65,8770.65,8770.65,8770.65,359000000
2010/12/20,11:40:00,8767.28,8767.28,8767.28,8767.28,386000000
2010/12/20,11:41:00,8756.36,8756.36,8756.36,8756.36,1135000064
2010/12/20,11:42:00,8747.84,8747.84,8747.84,8747.84,768000000
2010/12/20,11:43:00,8742.48,8742.48,8742.48,8742.48,744000000
2010/12/20,11:44:00,8740.30,8740.30,8740.30,8740.30,638000000
2010/12/20,11:45:00,8742.46,8742.46,8742.46,8742.46,554000000
2010/12/20,11:46:00,8745.50,8745.50,8745.50,8745.50,446000000
2010/12/20,11:47:00,8750.10,8750.10,8750.10,8750.10,372000000
2010/12/20,11:48:00,8753.61,8753.61,8753.61,8753.61,316000000
2010/12/20,11:49:00,8756.17,8756.17,8756.17,8756.17,355000000
2010/12/20,11:50:00,8759.83,8759.83,8759.83,8759.83,310000000
2010/12/20,11:51:00,8760.18,8760.18,8760.18,8760.18,262000000
2010/12/20,11:52:00,8761.03,8761.03,8761.03,8761.03,274000000
2010/12/20,11:53:00,8765.07,8765.07,8765.07,8765.07,299000000
2010/12/20,11:54:00,8762.05,8762.05,8762.05,8762.05,385000000
2010/12/20,11:55:00,8760.88,8760.88,8760.88,8760.88,363000000
2010/12/20,11:56:00,8759.19,8759.19,8759.19,8759.19,356000000
2010/12/20,11:57:00,8754.97,8754.97,8754.97,8754.97,306000000
2010/12/20,11:58:00,8754.05,8754.05,8754.05,8754.05,251000000
2010/12/20,11:59:00,8752.45,8752.45,8752.45,8752.45,240000000
2010/12/20,12:00:00,8753.10,8753.10,8753.10,8753.10,275000000
2010/12/20,12:01:00,8755.12,8755.12,8755.12,8755.12,307000000
2010/12/20,12:02:00,8753.85,8753.85,8753.85,8753.85,490000000
2010/12/20,12:03:00,8750.66,8750.66,8750.66,8750.66,253000000
2010/12/20,12:04:00,8752.74,8752.74,8752.74,8752.74,268000000
2010/12/20,12:05:00,8752.42,8752.42,8752.42,8752.42,276000000
2010/12/20,12:06:00,8753.41,8753.41,8753.41,8753.41,373000000
2010/12/20,12:07:00,8752.92,8752.92,8752.92,8752.92,272000000
2010/12/20,12:08:00,8751.11,8751.11,8751.11,8751.11,208000000
2010/12/20,12:09:00,8752.00,8752.00,8752.00,8752.00,206000000
2010/12/20,12:10:00,8752.87,8752.87,8752.87,8752.87,222000000
2010/12/20,12:11:00,8755.11,8755.11,8755.11,8755.11,262000000
2010/12/20,12:12:00,8754.78,8754.78,8754.78,8754.78,257000000
2010/12/20,12:13:00,8754.75,8754.75,8754.75,8754.75,267000000
2010/12/20,12:14:00,8755.37,8755.37,8755.37,8755.37,174000000
2010/12/20,12:15:00,8755.51,8755.51,8755.51,8755.51,252000000
2010/12/20,12:16:00,8755.31,8755.31,8755.31,8755.31,207000000
2010/12/20,12:17:00,8756.71,8756.71,8756.71,8756.71,193000000
2010/12/20,12:18:00,8755.52,8755.52,8755.52,8755.52,216000000
2010/12/20,12:19:00,8756.48,8756.48,8756.48,8756.48,222000000
2010/12/20,12:20:00,8755.41,8755.41,8755.41,8755.41,214000000
2010/12/20,12:21:00,8754.09,8754.09,8754.09,8754.09,258000000
2010/12/20,12:22:00,8756.99,8756.99,8756.99,8756.99,196000000
2010/12/20,12:23:00,8755.59,8755.59,8755.59,8755.59,217000000
2010/12/20,12:24:00,8756.71,8756.71,8756.71,8756.71,203000000
2010/12/20,12:25:00,8756.06,8756.06,8756.06,8756.06,192000000
2010/12/20,12:26:00,8759.43,8759.43,8759.43,8759.43,223000000
2010/12/20,12:27:00,8758.78,8758.78,8758.78,8758.78,224000000
2010/12/20,12:28:00,8758.12,8758.12,8758.12,8758.12,202000000
2010/12/20,12:29:00,8759.52,8759.52,8759.52,8759.52,227000000
2010/12/20,12:30:00,8759.21,8759.21,8759.21,8759.21,192000000
2010/12/20,12:31:00,8760.71,8760.71,8760.71,8760.71,314000000
2010/12/20,12:32:00,8761.97,8761.97,8761.97,8761.97,237000000
2010/12/20,12:33:00,8761.23,8761.23,8761.23,8761.23,311000000
2010/12/20,12:34:00,8764.82,8764.82,8764.82,8764.82,308000000
2010/12/20,12:35:00,8763.48,8763.48,8763.48,8763.48,255000000
2010/12/20,12:36:00,8765.12,8765.12,8765.12,8765.12,272000000
2010/12/20,12:37:00,8764.61,8764.61,8764.61,8764.61,285000000
2010/12/20,12:38:00,8765.24,8765.24,8765.24,8765.24,244000000
2010/12/20,12:39:00,8765.26,8765.26,8765.26,8765.26,242000000
2010/12/20,12:40:00,8765.93,8765.93,8765.93,8765.93,239000000
2010/12/20,12:41:00,8765.71,8765.71,8765.71,8765.71,250000000
2010/12/20,12:42:00,8766.73,8766.73,8766.73,8766.73,245000000
2010/12/20,12:43:00,8767.30,8767.30,8767.30,8767.30,262000000
2010/12/20,12:44:00,8769.52,8769.52,8769.52,8769.52,243000000
2010/12/20,12:45:00,8769.94,8769.94,8769.94,8769.94,249000000
2010/12/20,12:46:00,8769.59,8769.59,8769.59,8769.59,300000000
2010/12/20,12:47:00,8774.86,8774.86,8774.86,8774.86,280000000
2010/12/20,12:48:00,8772.02,8772.02,8772.02,8772.02,272000000
2010/12/20,12:49:00,8775.34,8775.34,8775.34,8775.34,293000000
2010/12/20,12:50:00,8774.64,8774.64,8774.64,8774.64,280000000
2010/12/20,12:51:00,8776.81,8776.81,8776.81,8776.81,307000000
2010/12/20,12:52:00,8774.09,8774.09,8774.09,8774.09,283000000
2010/12/20,12:53:00,8775.00,8775.00,8775.00,8775.00,308000000
2010/12/20,12:54:00,8774.13,8774.13,8774.13,8774.13,303000000
2010/12/20,12:55:00,8773.39,8773.39,8773.39,8773.39,310000000
2010/12/20,12:56:00,8776.54,8776.54,8776.54,8776.54,366000000
2010/12/20,12:57:00,8775.21,8775.21,8775.21,8775.21,323000000
2010/12/20,12:58:00,8774.58,8774.58,8774.58,8774.58,259000000
2010/12/20,12:59:00,8775.02,8775.02,8775.02,8775.02,312000000
2010/12/20,13:00:00,8774.70,8774.70,8774.70,8774.70,309000000
2010/12/20,13:01:00,8774.02,8774.02,8774.02,8774.02,371000000
2010/12/20,13:02:00,8772.57,8772.57,8772.57,8772.57,245000000
2010/12/20,13:03:00,8772.06,8772.06,8772.06,8772.06,236000000
2010/12/20,13:04:00,8771.84,8771.84,8771.84,8771.84,310000000
2010/12/20,13:05:00,8769.88,8769.88,8769.88,8769.88,300000000
2010/12/20,13:06:00,8769.43,8769.43,8769.43,8769.43,374000000
2010/12/20,13:07:00,8768.46,8768.46,8768.46,8768.46,285000000
2010/12/20,13:08:00,8767.99,8767.99,8767.99,8767.99,309000000
2010/12/20,13:09:00,8767.72,8767.72,8767.72,8767.72,303000000
2010/12/20,13:10:00,8768.68,8768.68,8768.68,8768.68,331000000
2010/12/20,13:11:00,8766.62,8766.62,8766.62,8766.62,372000000
2010/12/20,13:12:00,8765.73,8765.73,8765.73,8765.73,337000000
2010/12/20,13:13:00,8764.65,8764.65,8764.65,8764.65,423000000
2010/12/20,13:14:00,8766.58,8766.58,8766.58,8766.58,443000000
2010/12/20,13:15:00,8764.25,8764.25,8764.25,8764.25,484000000
2010/12/20,13:16:00,8761.77,8761.77,8761.77,8761.77,503000000
2010/12/20,13:17:00,8763.47,8763.47,8763.47,8763.47,561000000
2010/12/20,13:18:00,8762.79,8762.79,8762.79,8762.79,508000000
2010/12/20,13:19:00,8764.74,8764.74,8764.74,8764.74,564000000
2010/12/20,13:20:00,8764.47,8764.47,8764.47,8764.47,424000000
2010/12/20,13:21:00,8764.54,8764.54,8764.54,8764.54,644000000
2010/12/20,13:22:00,8766.60,8766.60,8766.60,8766.60,627000000
2010/12/20,13:23:00,8767.58,8767.58,8767.58,8767.58,595000000
2010/12/20,13:24:00,8770.86,8770.86,8770.86,8770.86,731000000
2010/12/20,13:25:00,8770.85,8770.85,8770.85,8770.85,619000000
2010/12/20,13:26:00,8770.85,8770.85,8770.85,8770.85,0
2010/12/20,13:27:00,8770.85,8770.85,8770.85,8770.85,0
2010/12/20,13:28:00,8770.85,8770.85,8770.85,8770.85,0
2010/12/20,13:29:00,8770.85,8770.85,8770.85,8770.85,0
2010/12/20,13:30:00,8768.72,8768.72,8768.72,8768.72,2741032960
2010/12/21,09:01:00,8802.86,8802.86,8802.86,8802.86,2656000000
2010/12/21,09:02:00,8802.87,8802.87,8802.87,8802.87,976000000
2010/12/21,09:03:00,8805.87,8805.87,8805.87,8805.87,971000000
2010/12/21,09:04:00,8801.46,8801.46,8801.46,8801.46,826000000
2010/12/21,09:05:00,8800.42,8800.42,8800.42,8800.42,659000000
2010/12/21,09:06:00,8798.74,8798.74,8798.74,8798.74,664000000
2010/12/21,09:07:00,8797.78,8797.78,8797.78,8797.78,650000000
2010/12/21,09:08:00,8793.92,8793.92,8793.92,8793.92,604000000
2010/12/21,09:09:00,8794.89,8794.89,8794.89,8794.89,629000000
2010/12/21,09:10:00,8790.95,8790.95,8790.95,8790.95,574000000
2010/12/21,09:11:00,8792.79,8792.79,8792.79,8792.79,637000000
2010/12/21,09:12:00,8794.25,8794.25,8794.25,8794.25,609000000
2010/12/21,09:13:00,8796.46,8796.46,8796.46,8796.46,693000000
2010/12/21,09:14:00,8798.16,8798.16,8798.16,8798.16,723000000
2010/12/21,09:15:00,8801.13,8801.13,8801.13,8801.13,688000000
2010/12/21,09:16:00,8801.65,8801.65,8801.65,8801.65,651000000
2010/12/21,09:17:00,8802.89,8802.89,8802.89,8802.89,541000000
2010/12/21,09:18:00,8802.23,8802.23,8802.23,8802.23,531000000
2010/12/21,09:19:00,8801.56,8801.56,8801.56,8801.56,621000000
2010/12/21,09:20:00,8802.79,8802.79,8802.79,8802.79,550000000
2010/12/21,09:21:00,8802.20,8802.20,8802.20,8802.20,611000000
2010/12/21,09:22:00,8795.58,8795.58,8795.58,8795.58,580000000
2010/12/21,09:23:00,8788.13,8788.13,8788.13,8788.13,621000000
2010/12/21,09:24:00,8781.76,8781.76,8781.76,8781.76,733000000
2010/12/21,09:25:00,8779.12,8779.12,8779.12,8779.12,704000000
2010/12/21,09:26:00,8780.10,8780.10,8780.10,8780.10,595000000
2010/12/21,09:27:00,8779.10,8779.10,8779.10,8779.10,470000000
2010/12/21,09:28:00,8781.76,8781.76,8781.76,8781.76,447000000
2010/12/21,09:29:00,8782.45,8782.45,8782.45,8782.45,522000000
2010/12/21,09:30:00,8781.89,8781.89,8781.89,8781.89,428000000
2010/12/21,09:31:00,8781.53,8781.53,8781.53,8781.53,451000000
2010/12/21,09:32:00,8780.73,8780.73,8780.73,8780.73,471000000
2010/12/21,09:33:00,8782.47,8782.47,8782.47,8782.47,385000000
2010/12/21,09:34:00,8782.27,8782.27,8782.27,8782.27,444000000
2010/12/21,09:35:00,8782.90,8782.90,8782.90,8782.90,464000000
2010/12/21,09:36:00,8782.76,8782.76,8782.76,8782.76,578000000
2010/12/21,09:37:00,8783.46,8783.46,8783.46,8783.46,467000000
2010/12/21,09:38:00,8784.94,8784.94,8784.94,8784.94,402000000
2010/12/21,09:39:00,8783.34,8783.34,8783.34,8783.34,419000000
2010/12/21,09:40:00,8785.47,8785.47,8785.47,8785.47,394000000
2010/12/21,09:41:00,8782.13,8782.13,8782.13,8782.13,503000000
2010/12/21,09:42:00,8783.79,8783.79,8783.79,8783.79,385000000
2010/12/21,09:43:00,8782.37,8782.37,8782.37,8782.37,359000000
2010/12/21,09:44:00,8781.84,8781.84,8781.84,8781.84,362000000
2010/12/21,09:45:00,8781.02,8781.02,8781.02,8781.02,365000000
2010/12/21,09:46:00,8779.70,8779.70,8779.70,8779.70,394000000
2010/12/21,09:47:00,8780.02,8780.02,8780.02,8780.02,314000000
2010/12/21,09:48:00,8778.43,8778.43,8778.43,8778.43,347000000
2010/12/21,09:49:00,8775.44,8775.44,8775.44,8775.44,333000000
2010/12/21,09:50:00,8774.95,8774.95,8774.95,8774.95,342000000
2010/12/21,09:51:00,8776.50,8776.50,8776.50,8776.50,367000000
2010/12/21,09:52:00,8775.56,8775.56,8775.56,8775.56,363000000
2010/12/21,09:53:00,8774.50,8774.50,8774.50,8774.50,351000000
2010/12/21,09:54:00,8772.77,8772.77,8772.77,8772.77,300000000
2010/12/21,09:55:00,8772.59,8772.59,8772.59,8772.59,275000000
2010/12/21,09:56:00,8776.00,8776.00,8776.00,8776.00,342000000
2010/12/21,09:57:00,8776.48,8776.48,8776.48,8776.48,282000000
2010/12/21,09:58:00,8776.00,8776.00,8776.00,8776.00,329000000
2010/12/21,09:59:00,8778.55,8778.55,8778.55,8778.55,299000000
2010/12/21,10:00:00,8781.31,8781.31,8781.31,8781.31,317000000
2010/12/21,10:01:00,8781.68,8781.68,8781.68,8781.68,392000000
2010/12/21,10:02:00,8783.82,8783.82,8783.82,8783.82,379000000
2010/12/21,10:03:00,8785.52,8785.52,8785.52,8785.52,375000000
2010/12/21,10:04:00,8787.08,8787.08,8787.08,8787.08,425000000
2010/12/21,10:05:00,8787.65,8787.65,8787.65,8787.65,360000000
2010/12/21,10:06:00,8786.18,8786.18,8786.18,8786.18,333000000
2010/12/21,10:07:00,8789.90,8789.90,8789.90,8789.90,361000000
2010/12/21,10:08:00,8790.51,8790.51,8790.51,8790.51,374000000
2010/12/21,10:09:00,8790.47,8790.47,8790.47,8790.47,455000000
2010/12/21,10:10:00,8792.50,8792.50,8792.50,8792.50,347000000
2010/12/21,10:11:00,8795.32,8795.32,8795.32,8795.32,322000000
2010/12/21,10:12:00,8791.69,8791.69,8791.69,8791.69,259000000
2010/12/21,10:13:00,8792.28,8792.28,8792.28,8792.28,234000000
2010/12/21,10:14:00,8795.15,8795.15,8795.15,8795.15,245000000
2010/12/21,10:15:00,8789.06,8789.06,8789.06,8789.06,331000000
2010/12/21,10:16:00,8790.76,8790.76,8790.76,8790.76,301000000
2010/12/21,10:17:00,8789.41,8789.41,8789.41,8789.41,293000000
2010/12/21,10:18:00,8791.63,8791.63,8791.63,8791.63,336000000
2010/12/21,10:19:00,8792.22,8792.22,8792.22,8792.22,278000000
2010/12/21,10:20:00,8793.59,8793.59,8793.59,8793.59,262000000
2010/12/21,10:21:00,8793.77,8793.77,8793.77,8793.77,319000000
2010/12/21,10:22:00,8795.48,8795.48,8795.48,8795.48,261000000
2010/12/21,10:23:00,8796.72,8796.72,8796.72,8796.72,353000000
2010/12/21,10:24:00,8795.94,8795.94,8795.94,8795.94,313000000
2010/12/21,10:25:00,8796.55,8796.55,8796.55,8796.55,346000000
2010/12/21,10:26:00,8797.52,8797.52,8797.52,8797.52,264000000
2010/12/21,10:27:00,8798.84,8798.84,8798.84,8798.84,264000000
2010/12/21,10:28:00,8798.94,8798.94,8798.94,8798.94,282000000
2010/12/21,10:29:00,8801.54,8801.54,8801.54,8801.54,328000000
2010/12/21,10:30:00,8803.53,8803.53,8803.53,8803.53,351000000
2010/12/21,10:31:00,8804.43,8804.43,8804.43,8804.43,432000000
2010/12/21,10:32:00,8804.87,8804.87,8804.87,8804.87,355000000
2010/12/21,10:33:00,8807.64,8807.64,8807.64,8807.64,405000000
2010/12/21,10:34:00,8808.26,8808.26,8808.26,8808.26,417000000
2010/12/21,10:35:00,8809.32,8809.32,8809.32,8809.32,414000000
2010/12/21,10:36:00,8810.30,8810.30,8810.30,8810.30,354000000
2010/12/21,10:37:00,8809.32,8809.32,8809.32,8809.32,337000000
2010/12/21,10:38:00,8807.54,8807.54,8807.54,8807.54,278000000
2010/12/21,10:39:00,8805.96,8805.96,8805.96,8805.96,318000000
2010/12/21,10:40:00,8805.90,8805.90,8805.90,8805.90,344000000
2010/12/21,10:41:00,8804.26,8804.26,8804.26,8804.26,456000000
2010/12/21,10:42:00,8803.24,8803.24,8803.24,8803.24,288000000
2010/12/21,10:43:00,8802.32,8802.32,8802.32,8802.32,269000000
2010/12/21,10:44:00,8798.42,8798.42,8798.42,8798.42,326000000
2010/12/21,10:45:00,8795.94,8795.94,8795.94,8795.94,284000000
2010/12/21,10:46:00,8794.53,8794.53,8794.53,8794.53,372000000
2010/12/21,10:47:00,8793.64,8793.64,8793.64,8793.64,267000000
2010/12/21,10:48:00,8791.53,8791.53,8791.53,8791.53,320000000
2010/12/21,10:49:00,8793.20,8793.20,8793.20,8793.20,247000000
2010/12/21,10:50:00,8792.48,8792.48,8792.48,8792.48,288000000
2010/12/21,10:51:00,8792.72,8792.72,8792.72,8792.72,243000000
2010/12/21,10:52:00,8793.77,8793.77,8793.77,8793.77,184000000
2010/12/21,10:53:00,8792.55,8792.55,8792.55,8792.55,186000000
2010/12/21,10:54:00,8792.43,8792.43,8792.43,8792.43,322000000
2010/12/21,10:55:00,8791.74,8791.74,8791.74,8791.74,298000000
2010/12/21,10:56:00,8790.45,8790.45,8790.45,8790.45,236000000
2010/12/21,10:57:00,8790.22,8790.22,8790.22,8790.22,226000000
2010/12/21,10:58:00,8789.51,8789.51,8789.51,8789.51,249000000
2010/12/21,10:59:00,8789.09,8789.09,8789.09,8789.09,287000000
2010/12/21,11:00:00,8789.58,8789.58,8789.58,8789.58,259000000
2010/12/21,11:01:00,8789.57,8789.57,8789.57,8789.57,235000000
2010/12/21,11:02:00,8789.11,8789.11,8789.11,8789.11,213000000
2010/12/21,11:03:00,8786.75,8786.75,8786.75,8786.75,199000000
2010/12/21,11:04:00,8788.36,8788.36,8788.36,8788.36,324000000
2010/12/21,11:05:00,8786.80,8786.80,8786.80,8786.80,226000000
2010/12/21,11:06:00,8787.73,8787.73,8787.73,8787.73,228000000
2010/12/21,11:07:00,8787.45,8787.45,8787.45,8787.45,217000000
2010/12/21,11:08:00,8788.95,8788.95,8788.95,8788.95,244000000
2010/12/21,11:09:00,8789.20,8789.20,8789.20,8789.20,194000000
2010/12/21,11:10:00,8791.15,8791.15,8791.15,8791.15,205000000
2010/12/21,11:11:00,8790.63,8790.63,8790.63,8790.63,179000000
2010/12/21,11:12:00,8788.87,8788.87,8788.87,8788.87,236000000
2010/12/21,11:13:00,8791.97,8791.97,8791.97,8791.97,267000000
2010/12/21,11:14:00,8791.87,8791.87,8791.87,8791.87,253000000
2010/12/21,11:15:00,8791.04,8791.04,8791.04,8791.04,201000000
2010/12/21,11:16:00,8792.72,8792.72,8792.72,8792.72,229000000
2010/12/21,11:17:00,8792.38,8792.38,8792.38,8792.38,231000000
2010/12/21,11:18:00,8792.58,8792.58,8792.58,8792.58,260000000
2010/12/21,11:19:00,8794.63,8794.63,8794.63,8794.63,220000000
2010/12/21,11:20:00,8792.27,8792.27,8792.27,8792.27,263000000
2010/12/21,11:21:00,8791.43,8791.43,8791.43,8791.43,205000000
2010/12/21,11:22:00,8791.25,8791.25,8791.25,8791.25,203000000
2010/12/21,11:23:00,8789.78,8789.78,8789.78,8789.78,184000000
2010/12/21,11:24:00,8790.40,8790.40,8790.40,8790.40,185000000
2010/12/21,11:25:00,8790.20,8790.20,8790.20,8790.20,225000000
2010/12/21,11:26:00,8791.80,8791.80,8791.80,8791.80,275000000
2010/12/21,11:27:00,8792.51,8792.51,8792.51,8792.51,279000000
2010/12/21,11:28:00,8791.32,8791.32,8791.32,8791.32,250000000
2010/12/21,11:29:00,8792.49,8792.49,8792.49,8792.49,244000000
2010/12/21,11:30:00,8792.33,8792.33,8792.33,8792.33,274000000
2010/12/21,11:31:00,8792.80,8792.80,8792.80,8792.80,288000000
2010/12/21,11:32:00,8793.57,8793.57,8793.57,8793.57,305000000
2010/12/21,11:33:00,8796.78,8796.78,8796.78,8796.78,233000000
2010/12/21,11:34:00,8796.11,8796.11,8796.11,8796.11,193000000
2010/12/21,11:35:00,8798.58,8798.58,8798.58,8798.58,219000000
2010/12/21,11:36:00,8796.57,8796.57,8796.57,8796.57,264000000
2010/12/21,11:37:00,8799.74,8799.74,8799.74,8799.74,251000000
2010/12/21,11:38:00,8798.27,8798.27,8798.27,8798.27,275000000
2010/12/21,11:39:00,8801.04,8801.04,8801.04,8801.04,198000000
2010/12/21,11:40:00,8800.39,8800.39,8800.39,8800.39,264000000
2010/12/21,11:41:00,8799.23,8799.23,8799.23,8799.23,254000000
2010/12/21,11:42:00,8798.24,8798.24,8798.24,8798.24,274000000
2010/12/21,11:43:00,8800.26,8800.26,8800.26,8800.26,259000000
2010/12/21,11:44:00,8797.86,8797.86,8797.86,8797.86,208000000
2010/12/21,11:45:00,8797.85,8797.85,8797.85,8797.85,248000000
2010/12/21,11:46:00,8800.98,8800.98,8800.98,8800.98,341000000
2010/12/21,11:47:00,8801.05,8801.05,8801.05,8801.05,215000000
2010/12/21,11:48:00,8800.04,8800.04,8800.04,8800.04,196000000
2010/12/21,11:49:00,8799.44,8799.44,8799.44,8799.44,212000000
2010/12/21,11:50:00,8800.62,8800.62,8800.62,8800.62,258000000
2010/12/21,11:51:00,8802.42,8802.42,8802.42,8802.42,292000000
2010/12/21,11:52:00,8801.56,8801.56,8801.56,8801.56,214000000
2010/12/21,11:53:00,8801.68,8801.68,8801.68,8801.68,277000000
2010/12/21,11:54:00,8801.69,8801.69,8801.69,8801.69,171000000
2010/12/21,11:55:00,8801.77,8801.77,8801.77,8801.77,195000000
2010/12/21,11:56:00,8797.99,8797.99,8797.99,8797.99,184000000
2010/12/21,11:57:00,8798.34,8798.34,8798.34,8798.34,219000000
2010/12/21,11:58:00,8798.35,8798.35,8798.35,8798.35,209000000
2010/12/21,11:59:00,8798.02,8798.02,8798.02,8798.02,188000000
2010/12/21,12:00:00,8798.24,8798.24,8798.24,8798.24,188000000
2010/12/21,12:01:00,8794.67,8794.67,8794.67,8794.67,183000000
2010/12/21,12:02:00,8798.62,8798.62,8798.62,8798.62,154000000
2010/12/21,12:03:00,8796.36,8796.36,8796.36,8796.36,224000000
2010/12/21,12:04:00,8797.09,8797.09,8797.09,8797.09,295000000
2010/12/21,12:05:00,8796.69,8796.69,8796.69,8796.69,201000000
2010/12/21,12:06:00,8800.22,8800.22,8800.22,8800.22,200000000
2010/12/21,12:07:00,8800.48,8800.48,8800.48,8800.48,198000000
2010/12/21,12:08:00,8799.03,8799.03,8799.03,8799.03,189000000
2010/12/21,12:09:00,8798.56,8798.56,8798.56,8798.56,198000000
2010/12/21,12:10:00,8798.05,8798.05,8798.05,8798.05,219000000
2010/12/21,12:11:00,8802.32,8802.32,8802.32,8802.32,241000000
2010/12/21,12:12:00,8800.68,8800.68,8800.68,8800.68,268000000
2010/12/21,12:13:00,8802.55,8802.55,8802.55,8802.55,230000000
2010/12/21,12:14:00,8800.87,8800.87,8800.87,8800.87,219000000
2010/12/21,12:15:00,8800.17,8800.17,8800.17,8800.17,198000000
2010/12/21,12:16:00,8800.59,8800.59,8800.59,8800.59,238000000
2010/12/21,12:17:00,8803.24,8803.24,8803.24,8803.24,204000000
2010/12/21,12:18:00,8800.62,8800.62,8800.62,8800.62,195000000
2010/12/21,12:19:00,8801.55,8801.55,8801.55,8801.55,218000000
2010/12/21,12:20:00,8801.79,8801.79,8801.79,8801.79,273000000
2010/12/21,12:21:00,8802.24,8802.24,8802.24,8802.24,189000000
2010/12/21,12:22:00,8800.78,8800.78,8800.78,8800.78,163000000
2010/12/21,12:23:00,8801.22,8801.22,8801.22,8801.22,241000000
2010/12/21,12:24:00,8802.26,8802.26,8802.26,8802.26,300000000
2010/12/21,12:25:00,8800.16,8800.16,8800.16,8800.16,323000000
2010/12/21,12:26:00,8803.55,8803.55,8803.55,8803.55,287000000
2010/12/21,12:27:00,8803.50,8803.50,8803.50,8803.50,263000000
2010/12/21,12:28:00,8801.67,8801.67,8801.67,8801.67,236000000
2010/12/21,12:29:00,8802.99,8802.99,8802.99,8802.99,236000000
2010/12/21,12:30:00,8801.50,8801.50,8801.50,8801.50,202000000
2010/12/21,12:31:00,8804.10,8804.10,8804.10,8804.10,232000000
2010/12/21,12:32:00,8803.12,8803.12,8803.12,8803.12,224000000
2010/12/21,12:33:00,8806.01,8806.01,8806.01,8806.01,227000000
2010/12/21,12:34:00,8807.42,8807.42,8807.42,8807.42,273000000
2010/12/21,12:35:00,8807.31,8807.31,8807.31,8807.31,276000000
2010/12/21,12:36:00,8806.52,8806.52,8806.52,8806.52,270000000
2010/12/21,12:37:00,8814.84,8814.84,8814.84,8814.84,502000000
2010/12/21,12:38:00,8820.46,8820.46,8820.46,8820.46,640000000
2010/12/21,12:39:00,8818.91,8818.91,8818.91,8818.91,623000000
2010/12/21,12:40:00,8818.07,8818.07,8818.07,8818.07,432000000
2010/12/21,12:41:00,8817.09,8817.09,8817.09,8817.09,417000000
2010/12/21,12:42:00,8813.48,8813.48,8813.48,8813.48,395000000
2010/12/21,12:43:00,8814.18,8814.18,8814.18,8814.18,274000000
2010/12/21,12:44:00,8814.92,8814.92,8814.92,8814.92,271000000
2010/12/21,12:45:00,8811.81,8811.81,8811.81,8811.81,272000000
2010/12/21,12:46:00,8812.91,8812.91,8812.91,8812.91,244000000
2010/12/21,12:47:00,8813.94,8813.94,8813.94,8813.94,231000000
2010/12/21,12:48:00,8811.81,8811.81,8811.81,8811.81,313000000
2010/12/21,12:49:00,8813.11,8813.11,8813.11,8813.11,256000000
2010/12/21,12:50:00,8814.55,8814.55,8814.55,8814.55,298000000
2010/12/21,12:51:00,8811.94,8811.94,8811.94,8811.94,343000000
2010/12/21,12:52:00,8813.52,8813.52,8813.52,8813.52,297000000
2010/12/21,12:53:00,8812.79,8812.79,8812.79,8812.79,262000000
2010/12/21,12:54:00,8811.77,8811.77,8811.77,8811.77,288000000
2010/12/21,12:55:00,8813.19,8813.19,8813.19,8813.19,255000000
2010/12/21,12:56:00,8813.82,8813.82,8813.82,8813.82,250000000
2010/12/21,12:57:00,8810.36,8810.36,8810.36,8810.36,233000000
2010/12/21,12:58:00,8812.04,8812.04,8812.04,8812.04,293000000
2010/12/21,12:59:00,8811.02,8811.02,8811.02,8811.02,322000000
2010/12/21,13:00:00,8812.40,8812.40,8812.40,8812.40,307000000
2010/12/21,13:01:00,8813.31,8813.31,8813.31,8813.31,342000000
2010/12/21,13:02:00,8815.07,8815.07,8815.07,8815.07,255000000
2010/12/21,13:03:00,8814.65,8814.65,8814.65,8814.65,330000000
2010/12/21,13:04:00,8816.51,8816.51,8816.51,8816.51,327000000
2010/12/21,13:05:00,8814.63,8814.63,8814.63,8814.63,329000000
2010/12/21,13:06:00,8814.11,8814.11,8814.11,8814.11,307000000
2010/12/21,13:07:00,8815.33,8815.33,8815.33,8815.33,306000000
2010/12/21,13:08:00,8814.16,8814.16,8814.16,8814.16,304000000
2010/12/21,13:09:00,8817.04,8817.04,8817.04,8817.04,394000000
2010/12/21,13:10:00,8813.20,8813.20,8813.20,8813.20,425000000
2010/12/21,13:11:00,8813.01,8813.01,8813.01,8813.01,397000000
2010/12/21,13:12:00,8815.61,8815.61,8815.61,8815.61,380000000
2010/12/21,13:13:00,8811.73,8811.73,8811.73,8811.73,412000000
2010/12/21,13:14:00,8812.98,8812.98,8812.98,8812.98,421000000
2010/12/21,13:15:00,8811.75,8811.75,8811.75,8811.75,455000000
2010/12/21,13:16:00,8815.60,8815.60,8815.60,8815.60,440000000
2010/12/21,13:17:00,8812.72,8812.72,8812.72,8812.72,481000000
2010/12/21,13:18:00,8814.79,8814.79,8814.79,8814.79,536000000
2010/12/21,13:19:00,8817.97,8817.97,8817.97,8817.97,535000000
2010/12/21,13:20:00,8821.25,8821.25,8821.25,8821.25,663000000
2010/12/21,13:21:00,8820.35,8820.35,8820.35,8820.35,555000000
2010/12/21,13:22:00,8819.13,8819.13,8819.13,8819.13,599000000
2010/12/21,13:23:00,8820.35,8820.35,8820.35,8820.35,688000000
2010/12/21,13:24:00,8819.75,8819.75,8819.75,8819.75,767000000
2010/12/21,13:25:00,8822.71,8822.71,8822.71,8822.71,707000000
2010/12/21,13:26:00,8822.71,8822.71,8822.71,8822.71,0
2010/12/21,13:27:00,8822.71,8822.71,8822.71,8822.71,0
2010/12/21,13:28:00,8822.71,8822.71,8822.71,8822.71,0
2010/12/21,13:29:00,8822.71,8822.71,8822.71,8822.71,0
2010/12/21,13:30:00,8827.79,8827.79,8827.79,8827.79,1789032448
2010/12/22,09:01:00,8847.27,8847.27,8847.27,8847.27,2961999872
2010/12/22,09:02:00,8853.09,8853.09,8853.09,8853.09,1049000000
2010/12/22,09:03:00,8858.24,8858.24,8858.24,8858.24,1292000000
2010/12/22,09:04:00,8855.64,8855.64,8855.64,8855.64,1162000000
2010/12/22,09:05:00,8851.89,8851.89,8851.89,8851.89,963000000
2010/12/22,09:06:00,8855.23,8855.23,8855.23,8855.23,951000000
2010/12/22,09:07:00,8854.02,8854.02,8854.02,8854.02,942000000
2010/12/22,09:08:00,8854.12,8854.12,8854.12,8854.12,1046000000
2010/12/22,09:09:00,8856.53,8856.53,8856.53,8856.53,949000000
2010/12/22,09:10:00,8856.23,8856.23,8856.23,8856.23,895000000
2010/12/22,09:11:00,8853.49,8853.49,8853.49,8853.49,941000000
2010/12/22,09:12:00,8850.45,8850.45,8850.45,8850.45,882000000
2010/12/22,09:13:00,8850.92,8850.92,8850.92,8850.92,713000000
2010/12/22,09:14:00,8850.50,8850.50,8850.50,8850.50,699000000
2010/12/22,09:15:00,8847.26,8847.26,8847.26,8847.26,721000000
2010/12/22,09:16:00,8848.93,8848.93,8848.93,8848.93,674000000
2010/12/22,09:17:00,8849.87,8849.87,8849.87,8849.87,766000000
2010/12/22,09:18:00,8851.65,8851.65,8851.65,8851.65,882000000
2010/12/22,09:19:00,8854.89,8854.89,8854.89,8854.89,841000000
2010/12/22,09:20:00,8855.03,8855.03,8855.03,8855.03,989000000
2010/12/22,09:21:00,8858.00,8858.00,8858.00,8858.00,1055000000
2010/12/22,09:22:00,8857.69,8857.69,8857.69,8857.69,758000000
2010/12/22,09:23:00,8855.69,8855.69,8855.69,8855.69,716000000
2010/12/22,09:24:00,8855.13,8855.13,8855.13,8855.13,775000000
2010/12/22,09:25:00,8855.06,8855.06,8855.06,8855.06,638000000
2010/12/22,09:26:00,8852.66,8852.66,8852.66,8852.66,617000000
2010/12/22,09:27:00,8851.21,8851.21,8851.21,8851.21,588000000
2010/12/22,09:28:00,8852.43,8852.43,8852.43,8852.43,620000000
2010/12/22,09:29:00,8849.09,8849.09,8849.09,8849.09,683000000
2010/12/22,09:30:00,8852.21,8852.21,8852.21,8852.21,715000000
2010/12/22,09:31:00,8846.64,8846.64,8846.64,8846.64,792000000
2010/12/22,09:32:00,8845.34,8845.34,8845.34,8845.34,788000000
2010/12/22,09:33:00,8844.14,8844.14,8844.14,8844.14,784000000
2010/12/22,09:34:00,8844.18,8844.18,8844.18,8844.18,745000000
2010/12/22,09:35:00,8842.09,8842.09,8842.09,8842.09,646000000
2010/12/22,09:36:00,8842.33,8842.33,8842.33,8842.33,538000000
2010/12/22,09:37:00,8841.90,8841.90,8841.90,8841.90,479000000
2010/12/22,09:38:00,8843.16,8843.16,8843.16,8843.16,464000000
2010/12/22,09:39:00,8840.94,8840.94,8840.94,8840.94,463000000
2010/12/22,09:40:00,8839.49,8839.49,8839.49,8839.49,557000000
2010/12/22,09:41:00,8837.35,8837.35,8837.35,8837.35,595000000
2010/12/22,09:42:00,8839.41,8839.41,8839.41,8839.41,533000000
2010/12/22,09:43:00,8835.51,8835.51,8835.51,8835.51,531000000
2010/12/22,09:44:00,8834.72,8834.72,8834.72,8834.72,572000000
2010/12/22,09:45:00,8834.32,8834.32,8834.32,8834.32,488000000
2010/12/22,09:46:00,8835.09,8835.09,8835.09,8835.09,486000000
2010/12/22,09:47:00,8834.74,8834.74,8834.74,8834.74,498000000
2010/12/22,09:48:00,8834.54,8834.54,8834.54,8834.54,404000000
2010/12/22,09:49:00,8835.81,8835.81,8835.81,8835.81,387000000
2010/12/22,09:50:00,8838.15,8838.15,8838.15,8838.15,422000000
2010/12/22,09:51:00,8839.28,8839.28,8839.28,8839.28,605000000
2010/12/22,09:52:00,8839.07,8839.07,8839.07,8839.07,553000000
2010/12/22,09:53:00,8841.07,8841.07,8841.07,8841.07,455000000
2010/12/22,09:54:00,8842.21,8842.21,8842.21,8842.21,482000000
2010/12/22,09:55:00,8841.18,8841.18,8841.18,8841.18,535000000
2010/12/22,09:56:00,8842.70,8842.70,8842.70,8842.70,547000000
2010/12/22,09:57:00,8845.84,8845.84,8845.84,8845.84,552000000
2010/12/22,09:58:00,8845.76,8845.76,8845.76,8845.76,482000000
2010/12/22,09:59:00,8849.57,8849.57,8849.57,8849.57,534000000
2010/12/22,10:00:00,8847.19,8847.19,8847.19,8847.19,525000000
2010/12/22,10:01:00,8845.89,8845.89,8845.89,8845.89,616000000
2010/12/22,10:02:00,8846.99,8846.99,8846.99,8846.99,667000000
2010/12/22,10:03:00,8847.52,8847.52,8847.52,8847.52,598000000
2010/12/22,10:04:00,8845.84,8845.84,8845.84,8845.84,582000000
2010/12/22,10:05:00,8848.58,8848.58,8848.58,8848.58,681000000
2010/12/22,10:06:00,8847.67,8847.67,8847.67,8847.67,490000000
2010/12/22,10:07:00,8849.24,8849.24,8849.24,8849.24,500000000
2010/12/22,10:08:00,8849.91,8849.91,8849.91,8849.91,581000000
2010/12/22,10:09:00,8850.62,8850.62,8850.62,8850.62,649000000
2010/12/22,10:10:00,8851.09,8851.09,8851.09,8851.09,613000000
2010/12/22,10:11:00,8851.57,8851.57,8851.57,8851.57,649000000
2010/12/22,10:12:00,8850.04,8850.04,8850.04,8850.04,609000000
2010/12/22,10:13:00,8849.32,8849.32,8849.32,8849.32,575000000
2010/12/22,10:14:00,8850.42,8850.42,8850.42,8850.42,553000000
2010/12/22,10:15:00,8849.14,8849.14,8849.14,8849.14,564000000
2010/12/22,10:16:00,8849.38,8849.38,8849.38,8849.38,440000000
2010/12/22,10:17:00,8849.82,8849.82,8849.82,8849.82,473000000
2010/12/22,10:18:00,8849.55,8849.55,8849.55,8849.55,448000000
2010/12/22,10:19:00,8850.98,8850.98,8850.98,8850.98,450000000
2010/12/22,10:20:00,8847.86,8847.86,8847.86,8847.86,416000000
2010/12/22,10:21:00,8847.12,8847.12,8847.12,8847.12,375000000
2010/12/22,10:22:00,8848.28,8848.28,8848.28,8848.28,338000000
2010/12/22,10:23:00,8846.52,8846.52,8846.52,8846.52,389000000
2010/12/22,10:24:00,8848.10,8848.10,8848.10,8848.10,492000000
2010/12/22,10:25:00,8846.82,8846.82,8846.82,8846.82,473000000
2010/12/22,10:26:00,8845.17,8845.17,8845.17,8845.17,495000000
2010/12/22,10:27:00,8845.33,8845.33,8845.33,8845.33,416000000
2010/12/22,10:28:00,8847.58,8847.58,8847.58,8847.58,371000000
2010/12/22,10:29:00,8849.10,8849.10,8849.10,8849.10,405000000
2010/12/22,10:30:00,8847.49,8847.49,8847.49,8847.49,366000000
2010/12/22,10:31:00,8845.24,8845.24,8845.24,8845.24,326000000
2010/12/22,10:32:00,8846.95,8846.95,8846.95,8846.95,336000000
2010/12/22,10:33:00,8843.13,8843.13,8843.13,8843.13,300000000
2010/12/22,10:34:00,8844.91,8844.91,8844.91,8844.91,369000000
2010/12/22,10:35:00,8845.79,8845.79,8845.79,8845.79,355000000
2010/12/22,10:36:00,8846.99,8846.99,8846.99,8846.99,355000000
2010/12/22,10:37:00,8846.08,8846.08,8846.08,8846.08,337000000
2010/12/22,10:38:00,8844.69,8844.69,8844.69,8844.69,427000000
2010/12/22,10:39:00,8848.51,8848.51,8848.51,8848.51,492000000
2010/12/22,10:40:00,8847.14,8847.14,8847.14,8847.14,346000000
2010/12/22,10:41:00,8848.23,8848.23,8848.23,8848.23,364000000
2010/12/22,10:42:00,8848.68,8848.68,8848.68,8848.68,346000000
2010/12/22,10:43:00,8845.83,8845.83,8845.83,8845.83,330000000
2010/12/22,10:44:00,8847.60,8847.60,8847.60,8847.60,546000000
2010/12/22,10:45:00,8847.80,8847.80,8847.80,8847.80,435000000
2010/12/22,10:46:00,8846.54,8846.54,8846.54,8846.54,410000000
2010/12/22,10:47:00,8849.87,8849.87,8849.87,8849.87,415000000
2010/12/22,10:48:00,8844.81,8844.81,8844.81,8844.81,354000000
2010/12/22,10:49:00,8846.76,8846.76,8846.76,8846.76,385000000
2010/12/22,10:50:00,8845.10,8845.10,8845.10,8845.10,328000000
2010/12/22,10:51:00,8845.49,8845.49,8845.49,8845.49,294000000
2010/12/22,10:52:00,8845.28,8845.28,8845.28,8845.28,385000000
2010/12/22,10:53:00,8842.48,8842.48,8842.48,8842.48,340000000
2010/12/22,10:54:00,8843.09,8843.09,8843.09,8843.09,355000000
2010/12/22,10:55:00,8838.82,8838.82,8838.82,8838.82,379000000
2010/12/22,10:56:00,8840.96,8840.96,8840.96,8840.96,283000000
2010/12/22,10:57:00,8837.97,8837.97,8837.97,8837.97,297000000
2010/12/22,10:58:00,8837.05,8837.05,8837.05,8837.05,376000000
2010/12/22,10:59:00,8837.71,8837.71,8837.71,8837.71,369000000
2010/12/22,11:00:00,8838.49,8838.49,8838.49,8838.49,366000000
2010/12/22,11:01:00,8838.25,8838.25,8838.25,8838.25,398000000
2010/12/22,11:02:00,8839.79,8839.79,8839.79,8839.79,357000000
2010/12/22,11:03:00,8839.53,8839.53,8839.53,8839.53,322000000
2010/12/22,11:04:00,8836.98,8836.98,8836.98,8836.98,288000000
2010/12/22,11:05:00,8838.73,8838.73,8838.73,8838.73,364000000
2010/12/22,11:06:00,8837.33,8837.33,8837.33,8837.33,343000000
2010/12/22,11:07:00,8837.67,8837.67,8837.67,8837.67,305000000
2010/12/22,11:08:00,8840.04,8840.04,8840.04,8840.04,295000000
2010/12/22,11:09:00,8840.38,8840.38,8840.38,8840.38,321000000
2010/12/22,11:10:00,8840.20,8840.20,8840.20,8840.20,276000000
2010/12/22,11:11:00,8841.73,8841.73,8841.73,8841.73,269000000
2010/12/22,11:12:00,8840.70,8840.70,8840.70,8840.70,298000000
2010/12/22,11:13:00,8842.69,8842.69,8842.69,8842.69,305000000
2010/12/22,11:14:00,8842.79,8842.79,8842.79,8842.79,221000000
2010/12/22,11:15:00,8844.48,8844.48,8844.48,8844.48,276000000
2010/12/22,11:16:00,8842.09,8842.09,8842.09,8842.09,243000000
2010/12/22,11:17:00,8843.10,8843.10,8843.10,8843.10,277000000
2010/12/22,11:18:00,8843.65,8843.65,8843.65,8843.65,420000000
2010/12/22,11:19:00,8848.52,8848.52,8848.52,8848.52,605000000
2010/12/22,11:20:00,8850.31,8850.31,8850.31,8850.31,397000000
2010/12/22,11:21:00,8847.92,8847.92,8847.92,8847.92,398000000
2010/12/22,11:22:00,8850.65,8850.65,8850.65,8850.65,437000000
2010/12/22,11:23:00,8849.61,8849.61,8849.61,8849.61,348000000
2010/12/22,11:24:00,8851.21,8851.21,8851.21,8851.21,353000000
2010/12/22,11:25:00,8849.89,8849.89,8849.89,8849.89,312000000
2010/12/22,11:26:00,8847.07,8847.07,8847.07,8847.07,323000000
2010/12/22,11:27:00,8849.60,8849.60,8849.60,8849.60,337000000
2010/12/22,11:28:00,8846.85,8846.85,8846.85,8846.85,345000000
2010/12/22,11:29:00,8849.18,8849.18,8849.18,8849.18,304000000
2010/12/22,11:30:00,8848.23,8848.23,8848.23,8848.23,265000000
2010/12/22,11:31:00,8848.58,8848.58,8848.58,8848.58,299000000
2010/12/22,11:32:00,8845.61,8845.61,8845.61,8845.61,233000000
2010/12/22,11:33:00,8849.87,8849.87,8849.87,8849.87,393000000
2010/12/22,11:34:00,8849.87,8849.87,8849.87,8849.87,442000000
2010/12/22,11:35:00,8851.38,8851.38,8851.38,8851.38,377000000
2010/12/22,11:36:00,8850.32,8850.32,8850.32,8850.32,384000000
2010/12/22,11:37:00,8851.30,8851.30,8851.30,8851.30,420000000
2010/12/22,11:38:00,8852.63,8852.63,8852.63,8852.63,342000000
2010/12/22,11:39:00,8852.10,8852.10,8852.10,8852.10,436000000
2010/12/22,11:40:00,8852.76,8852.76,8852.76,8852.76,373000000
2010/12/22,11:41:00,8850.87,8850.87,8850.87,8850.87,365000000
2010/12/22,11:42:00,8854.47,8854.47,8854.47,8854.47,310000000
2010/12/22,11:43:00,8852.81,8852.81,8852.81,8852.81,335000000
2010/12/22,11:44:00,8854.47,8854.47,8854.47,8854.47,395000000
2010/12/22,11:45:00,8854.22,8854.22,8854.22,8854.22,456000000
2010/12/22,11:46:00,8855.94,8855.94,8855.94,8855.94,449000000
2010/12/22,11:47:00,8856.43,8856.43,8856.43,8856.43,376000000
2010/12/22,11:48:00,8852.83,8852.83,8852.83,8852.83,404000000
2010/12/22,11:49:00,8853.93,8853.93,8853.93,8853.93,406000000
2010/12/22,11:50:00,8855.96,8855.96,8855.96,8855.96,393000000
2010/12/22,11:51:00,8856.11,8856.11,8856.11,8856.11,430000000
2010/12/22,11:52:00,8854.06,8854.06,8854.06,8854.06,388000000
2010/12/22,11:53:00,8853.29,8853.29,8853.29,8853.29,355000000
2010/12/22,11:54:00,8852.83,8852.83,8852.83,8852.83,380000000
2010/12/22,11:55:00,8856.85,8856.85,8856.85,8856.85,491000000
2010/12/22,11:56:00,8856.79,8856.79,8856.79,8856.79,452000000
2010/12/22,11:57:00,8856.65,8856.65,8856.65,8856.65,378000000
2010/12/22,11:58:00,8856.07,8856.07,8856.07,8856.07,335000000
2010/12/22,11:59:00,8854.95,8854.95,8854.95,8854.95,291000000
2010/12/22,12:00:00,8853.79,8853.79,8853.79,8853.79,276000000
2010/12/22,12:01:00,8854.87,8854.87,8854.87,8854.87,332000000
2010/12/22,12:02:00,8856.93,8856.93,8856.93,8856.93,292000000
2010/12/22,12:03:00,8856.15,8856.15,8856.15,8856.15,295000000
2010/12/22,12:04:00,8860.72,8860.72,8860.72,8860.72,414000000
2010/12/22,12:05:00,8860.67,8860.67,8860.67,8860.67,505000000
2010/12/22,12:06:00,8856.68,8856.68,8856.68,8856.68,395000000
2010/12/22,12:07:00,8855.68,8855.68,8855.68,8855.68,399000000
2010/12/22,12:08:00,8858.44,8858.44,8858.44,8858.44,353000000
2010/12/22,12:09:00,8855.79,8855.79,8855.79,8855.79,311000000
2010/12/22,12:10:00,8855.26,8855.26,8855.26,8855.26,325000000
2010/12/22,12:11:00,8855.18,8855.18,8855.18,8855.18,308000000
2010/12/22,12:12:00,8855.00,8855.00,8855.00,8855.00,320000000
2010/12/22,12:13:00,8854.33,8854.33,8854.33,8854.33,235000000
2010/12/22,12:14:00,8856.84,8856.84,8856.84,8856.84,252000000
2010/12/22,12:15:00,8853.39,8853.39,8853.39,8853.39,239000000
2010/12/22,12:16:00,8852.81,8852.81,8852.81,8852.81,263000000
2010/12/22,12:17:00,8853.01,8853.01,8853.01,8853.01,289000000
2010/12/22,12:18:00,8853.33,8853.33,8853.33,8853.33,229000000
2010/12/22,12:19:00,8853.93,8853.93,8853.93,8853.93,252000000
2010/12/22,12:20:00,8852.60,8852.60,8852.60,8852.60,279000000
2010/12/22,12:21:00,8851.33,8851.33,8851.33,8851.33,324000000
2010/12/22,12:22:00,8851.50,8851.50,8851.50,8851.50,387000000
2010/12/22,12:23:00,8852.02,8852.02,8852.02,8852.02,307000000
2010/12/22,12:24:00,8851.53,8851.53,8851.53,8851.53,264000000
2010/12/22,12:25:00,8852.77,8852.77,8852.77,8852.77,298000000
2010/12/22,12:26:00,8856.52,8856.52,8856.52,8856.52,281000000
2010/12/22,12:27:00,8854.82,8854.82,8854.82,8854.82,286000000
2010/12/22,12:28:00,8854.22,8854.22,8854.22,8854.22,337000000
2010/12/22,12:29:00,8855.36,8855.36,8855.36,8855.36,356000000
2010/12/22,12:30:00,8853.91,8853.91,8853.91,8853.91,339000000
2010/12/22,12:31:00,8854.25,8854.25,8854.25,8854.25,370000000
2010/12/22,12:32:00,8855.71,8855.71,8855.71,8855.71,274000000
2010/12/22,12:33:00,8855.80,8855.80,8855.80,8855.80,313000000
2010/12/22,12:34:00,8854.78,8854.78,8854.78,8854.78,301000000
2010/12/22,12:35:00,8855.61,8855.61,8855.61,8855.61,287000000
2010/12/22,12:36:00,8857.77,8857.77,8857.77,8857.77,303000000
2010/12/22,12:37:00,8857.62,8857.62,8857.62,8857.62,288000000
2010/12/22,12:38:00,8856.38,8856.38,8856.38,8856.38,335000000
2010/12/22,12:39:00,8856.04,8856.04,8856.04,8856.04,385000000
2010/12/22,12:40:00,8857.57,8857.57,8857.57,8857.57,372000000
2010/12/22,12:41:00,8858.92,8858.92,8858.92,8858.92,438000000
2010/12/22,12:42:00,8860.52,8860.52,8860.52,8860.52,672000000
2010/12/22,12:43:00,8858.90,8858.90,8858.90,8858.90,342000000
2010/12/22,12:44:00,8860.33,8860.33,8860.33,8860.33,455000000
2010/12/22,12:45:00,8863.90,8863.90,8863.90,8863.90,406000000
2010/12/22,12:46:00,8862.50,8862.50,8862.50,8862.50,362000000
2010/12/22,12:47:00,8865.42,8865.42,8865.42,8865.42,370000000
2010/12/22,12:48:00,8865.34,8865.34,8865.34,8865.34,343000000
2010/12/22,12:49:00,8862.88,8862.88,8862.88,8862.88,363000000
2010/12/22,12:50:00,8861.48,8861.48,8861.48,8861.48,347000000
2010/12/22,12:51:00,8862.89,8862.89,8862.89,8862.89,318000000
2010/12/22,12:52:00,8860.65,8860.65,8860.65,8860.65,435000000
2010/12/22,12:53:00,8861.21,8861.21,8861.21,8861.21,332000000
2010/12/22,12:54:00,8860.97,8860.97,8860.97,8860.97,299000000
2010/12/22,12:55:00,8860.34,8860.34,8860.34,8860.34,341000000
2010/12/22,12:56:00,8861.47,8861.47,8861.47,8861.47,315000000
2010/12/22,12:57:00,8861.50,8861.50,8861.50,8861.50,299000000
2010/12/22,12:58:00,8860.25,8860.25,8860.25,8860.25,286000000
2010/12/22,12:59:00,8861.51,8861.51,8861.51,8861.51,323000000
2010/12/22,13:00:00,8863.63,8863.63,8863.63,8863.63,341000000
2010/12/22,13:01:00,8862.30,8862.30,8862.30,8862.30,352000000
2010/12/22,13:02:00,8862.46,8862.46,8862.46,8862.46,330000000
2010/12/22,13:03:00,8862.55,8862.55,8862.55,8862.55,469000000
2010/12/22,13:04:00,8862.85,8862.85,8862.85,8862.85,321000000
2010/12/22,13:05:00,8863.14,8863.14,8863.14,8863.14,408000000
2010/12/22,13:06:00,8865.06,8865.06,8865.06,8865.06,354000000
2010/12/22,13:07:00,8861.68,8861.68,8861.68,8861.68,380000000
2010/12/22,13:08:00,8860.76,8860.76,8860.76,8860.76,365000000
2010/12/22,13:09:00,8861.48,8861.48,8861.48,8861.48,412000000
2010/12/22,13:10:00,8859.60,8859.60,8859.60,8859.60,411000000
2010/12/22,13:11:00,8858.05,8858.05,8858.05,8858.05,433000000
2010/12/22,13:12:00,8856.16,8856.16,8856.16,8856.16,421000000
2010/12/22,13:13:00,8855.77,8855.77,8855.77,8855.77,426000000
2010/12/22,13:14:00,8854.47,8854.47,8854.47,8854.47,653000000
2010/12/22,13:15:00,8852.96,8852.96,8852.96,8852.96,585000000
2010/12/22,13:16:00,8854.34,8854.34,8854.34,8854.34,543000000
2010/12/22,13:17:00,8852.05,8852.05,8852.05,8852.05,494000000
2010/12/22,13:18:00,8852.96,8852.96,8852.96,8852.96,477000000
2010/12/22,13:19:00,8852.86,8852.86,8852.86,8852.86,481000000
2010/12/22,13:20:00,8849.57,8849.57,8849.57,8849.57,489000000
2010/12/22,13:21:00,8849.47,8849.47,8849.47,8849.47,535000000
2010/12/22,13:22:00,8849.43,8849.43,8849.43,8849.43,552000000
2010/12/22,13:23:00,8848.86,8848.86,8848.86,8848.86,604000000
2010/12/22,13:24:00,8847.53,8847.53,8847.53,8847.53,730000000
2010/12/22,13:25:00,8846.66,8846.66,8846.66,8846.66,681000000
2010/12/22,13:26:00,8846.66,8846.66,8846.66,8846.66,0
2010/12/22,13:27:00,8846.66,8846.66,8846.66,8846.66,0
2010/12/22,13:28:00,8846.66,8846.66,8846.66,8846.66,0
2010/12/22,13:29:00,8846.66,8846.66,8846.66,8846.66,0
2010/12/22,13:30:00,8860.49,8860.49,8860.49,8860.49,2140032512
2010/12/23,09:01:00,8891.41,8891.41,8891.41,8891.41,3616000000
2010/12/23,09:02:00,8887.25,8887.25,8887.25,8887.25,1406000000
2010/12/23,09:03:00,8881.54,8881.54,8881.54,8881.54,1240999936
2010/12/23,09:04:00,8877.77,8877.77,8877.77,8877.77,1204999936
2010/12/23,09:05:00,8874.87,8874.87,8874.87,8874.87,1075000064
2010/12/23,09:06:00,8876.14,8876.14,8876.14,8876.14,981000000
2010/12/23,09:07:00,8878.24,8878.24,8878.24,8878.24,992000000
2010/12/23,09:08:00,8878.91,8878.91,8878.91,8878.91,1056000000
2010/12/23,09:09:00,8879.13,8879.13,8879.13,8879.13,1163000064
2010/12/23,09:10:00,8876.88,8876.88,8876.88,8876.88,902000000
2010/12/23,09:11:00,8877.17,8877.17,8877.17,8877.17,880000000
2010/12/23,09:12:00,8877.59,8877.59,8877.59,8877.59,946000000
2010/12/23,09:13:00,8879.90,8879.90,8879.90,8879.90,979000000
2010/12/23,09:14:00,8884.37,8884.37,8884.37,8884.37,1043000000
2010/12/23,09:15:00,8886.94,8886.94,8886.94,8886.94,1048000000
2010/12/23,09:16:00,8884.94,8884.94,8884.94,8884.94,1116000000
2010/12/23,09:17:00,8889.07,8889.07,8889.07,8889.07,1103000064
2010/12/23,09:18:00,8889.62,8889.62,8889.62,8889.62,915000000
2010/12/23,09:19:00,8892.94,8892.94,8892.94,8892.94,824000000
2010/12/23,09:20:00,8891.29,8891.29,8891.29,8891.29,841000000
2010/12/23,09:21:00,8890.73,8890.73,8890.73,8890.73,829000000
2010/12/23,09:22:00,8890.90,8890.90,8890.90,8890.90,728000000
2010/12/23,09:23:00,8890.77,8890.77,8890.77,8890.77,702000000
2010/12/23,09:24:00,8889.04,8889.04,8889.04,8889.04,752000000
2010/12/23,09:25:00,8888.58,8888.58,8888.58,8888.58,661000000
2010/12/23,09:26:00,8889.61,8889.61,8889.61,8889.61,619000000
2010/12/23,09:27:00,8887.80,8887.80,8887.80,8887.80,634000000
2010/12/23,09:28:00,8889.69,8889.69,8889.69,8889.69,601000000
2010/12/23,09:29:00,8889.06,8889.06,8889.06,8889.06,523000000
2010/12/23,09:30:00,8886.85,8886.85,8886.85,8886.85,521000000
2010/12/23,09:31:00,8886.93,8886.93,8886.93,8886.93,588000000
2010/12/23,09:32:00,8889.25,8889.25,8889.25,8889.25,538000000
2010/12/23,09:33:00,8888.87,8888.87,8888.87,8888.87,521000000
2010/12/23,09:34:00,8887.73,8887.73,8887.73,8887.73,493000000
2010/12/23,09:35:00,8888.23,8888.23,8888.23,8888.23,478000000
2010/12/23,09:36:00,8888.15,8888.15,8888.15,8888.15,599000000
2010/12/23,09:37:00,8891.36,8891.36,8891.36,8891.36,536000000
2010/12/23,09:38:00,8891.44,8891.44,8891.44,8891.44,526000000
2010/12/23,09:39:00,8893.66,8893.66,8893.66,8893.66,465000000
2010/12/23,09:40:00,8891.43,8891.43,8891.43,8891.43,506000000
2010/12/23,09:41:00,8896.98,8896.98,8896.98,8896.98,501000000
2010/12/23,09:42:00,8894.80,8894.80,8894.80,8894.80,502000000
2010/12/23,09:43:00,8898.40,8898.40,8898.40,8898.40,536000000
2010/12/23,09:44:00,8896.07,8896.07,8896.07,8896.07,556000000
2010/12/23,09:45:00,8896.37,8896.37,8896.37,8896.37,558000000
2010/12/23,09:46:00,8898.01,8898.01,8898.01,8898.01,500000000
2010/12/23,09:47:00,8894.81,8894.81,8894.81,8894.81,508000000
2010/12/23,09:48:00,8894.79,8894.79,8894.79,8894.79,498000000
2010/12/23,09:49:00,8895.07,8895.07,8895.07,8895.07,522000000
2010/12/23,09:50:00,8896.13,8896.13,8896.13,8896.13,501000000
2010/12/23,09:51:00,8895.26,8895.26,8895.26,8895.26,512000000
2010/12/23,09:52:00,8890.73,8890.73,8890.73,8890.73,550000000
2010/12/23,09:53:00,8892.32,8892.32,8892.32,8892.32,459000000
2010/12/23,09:54:00,8892.11,8892.11,8892.11,8892.11,455000000
2010/12/23,09:55:00,8891.19,8891.19,8891.19,8891.19,420000000
2010/12/23,09:56:00,8893.25,8893.25,8893.25,8893.25,436000000
2010/12/23,09:57:00,8892.95,8892.95,8892.95,8892.95,561000000
2010/12/23,09:58:00,8890.25,8890.25,8890.25,8890.25,609000000
2010/12/23,09:59:00,8892.77,8892.77,8892.77,8892.77,529000000
2010/12/23,10:00:00,8895.83,8895.83,8895.83,8895.83,524000000
2010/12/23,10:01:00,8897.46,8897.46,8897.46,8897.46,603000000
2010/12/23,10:02:00,8899.52,8899.52,8899.52,8899.52,556000000
2010/12/23,10:03:00,8900.89,8900.89,8900.89,8900.89,551000000
2010/12/23,10:04:00,8901.81,8901.81,8901.81,8901.81,571000000
2010/12/23,10:05:00,8900.61,8900.61,8900.61,8900.61,548000000
2010/12/23,10:06:00,8903.77,8903.77,8903.77,8903.77,502000000
2010/12/23,10:07:00,8903.28,8903.28,8903.28,8903.28,523000000
2010/12/23,10:08:00,8903.46,8903.46,8903.46,8903.46,494000000
2010/12/23,10:09:00,8902.62,8902.62,8902.62,8902.62,497000000
2010/12/23,10:10:00,8903.33,8903.33,8903.33,8903.33,626000000
2010/12/23,10:11:00,8904.47,8904.47,8904.47,8904.47,549000000
2010/12/23,10:12:00,8906.82,8906.82,8906.82,8906.82,583000000
2010/12/23,10:13:00,8906.18,8906.18,8906.18,8906.18,493000000
2010/12/23,10:14:00,8908.65,8908.65,8908.65,8908.65,553000000
2010/12/23,10:15:00,8910.11,8910.11,8910.11,8910.11,581000000
2010/12/23,10:16:00,8909.06,8909.06,8909.06,8909.06,652000000
2010/12/23,10:17:00,8913.10,8913.10,8913.10,8913.10,738000000
2010/12/23,10:18:00,8910.57,8910.57,8910.57,8910.57,804000000
2010/12/23,10:19:00,8910.02,8910.02,8910.02,8910.02,609000000
2010/12/23,10:20:00,8910.99,8910.99,8910.99,8910.99,522000000
2010/12/23,10:21:00,8908.18,8908.18,8908.18,8908.18,510000000
2010/12/23,10:22:00,8908.16,8908.16,8908.16,8908.16,477000000
2010/12/23,10:23:00,8907.28,8907.28,8907.28,8907.28,509000000
2010/12/23,10:24:00,8907.84,8907.84,8907.84,8907.84,467000000
2010/12/23,10:25:00,8906.03,8906.03,8906.03,8906.03,461000000
2010/12/23,10:26:00,8907.63,8907.63,8907.63,8907.63,531000000
2010/12/23,10:27:00,8905.41,8905.41,8905.41,8905.41,467000000
2010/12/23,10:28:00,8907.84,8907.84,8907.84,8907.84,443000000
2010/12/23,10:29:00,8909.15,8909.15,8909.15,8909.15,455000000
2010/12/23,10:30:00,8908.15,8908.15,8908.15,8908.15,449000000
2010/12/23,10:31:00,8910.67,8910.67,8910.67,8910.67,485000000
2010/12/23,10:32:00,8912.78,8912.78,8912.78,8912.78,505000000
2010/12/23,10:33:00,8909.12,8909.12,8909.12,8909.12,458000000
2010/12/23,10:34:00,8911.51,8911.51,8911.51,8911.51,410000000
2010/12/23,10:35:00,8910.42,8910.42,8910.42,8910.42,399000000
2010/12/23,10:36:00,8912.75,8912.75,8912.75,8912.75,415000000
2010/12/23,10:37:00,8913.32,8913.32,8913.32,8913.32,356000000
2010/12/23,10:38:00,8910.30,8910.30,8910.30,8910.30,365000000
2010/12/23,10:39:00,8909.21,8909.21,8909.21,8909.21,336000000
2010/12/23,10:40:00,8909.59,8909.59,8909.59,8909.59,353000000
2010/12/23,10:41:00,8911.57,8911.57,8911.57,8911.57,444000000
2010/12/23,10:42:00,8908.22,8908.22,8908.22,8908.22,510000000
2010/12/23,10:43:00,8906.36,8906.36,8906.36,8906.36,391000000
2010/12/23,10:44:00,8905.94,8905.94,8905.94,8905.94,424000000
2010/12/23,10:45:00,8905.76,8905.76,8905.76,8905.76,428000000
2010/12/23,10:46:00,8907.07,8907.07,8907.07,8907.07,364000000
2010/12/23,10:47:00,8908.23,8908.23,8908.23,8908.23,347000000
2010/12/23,10:48:00,8904.68,8904.68,8904.68,8904.68,447000000
2010/12/23,10:49:00,8903.39,8903.39,8903.39,8903.39,410000000
2010/12/23,10:50:00,8904.77,8904.77,8904.77,8904.77,520000000
2010/12/23,10:51:00,8905.18,8905.18,8905.18,8905.18,348000000
2010/12/23,10:52:00,8904.98,8904.98,8904.98,8904.98,386000000
2010/12/23,10:53:00,8903.81,8903.81,8903.81,8903.81,391000000
2010/12/23,10:54:00,8906.05,8906.05,8906.05,8906.05,378000000
2010/12/23,10:55:00,8905.63,8905.63,8905.63,8905.63,399000000
2010/12/23,10:56:00,8906.00,8906.00,8906.00,8906.00,365000000
2010/12/23,10:57:00,8905.50,8905.50,8905.50,8905.50,314000000
2010/12/23,10:58:00,8904.11,8904.11,8904.11,8904.11,329000000
2010/12/23,10:59:00,8904.61,8904.61,8904.61,8904.61,348000000
2010/12/23,11:00:00,8904.81,8904.81,8904.81,8904.81,356000000
2010/12/23,11:01:00,8904.81,8904.81,8904.81,8904.81,358000000
2010/12/23,11:02:00,8903.79,8903.79,8903.79,8903.79,284000000
2010/12/23,11:03:00,8906.01,8906.01,8906.01,8906.01,426000000
2010/12/23,11:04:00,8904.86,8904.86,8904.86,8904.86,309000000
2010/12/23,11:05:00,8904.49,8904.49,8904.49,8904.49,300000000
2010/12/23,11:06:00,8903.98,8903.98,8903.98,8903.98,336000000
2010/12/23,11:07:00,8903.69,8903.69,8903.69,8903.69,390000000
2010/12/23,11:08:00,8900.54,8900.54,8900.54,8900.54,332000000
2010/12/23,11:09:00,8899.66,8899.66,8899.66,8899.66,281000000
2010/12/23,11:10:00,8899.26,8899.26,8899.26,8899.26,247000000
2010/12/23,11:11:00,8898.24,8898.24,8898.24,8898.24,352000000
2010/12/23,11:12:00,8897.29,8897.29,8897.29,8897.29,346000000
2010/12/23,11:13:00,8898.25,8898.25,8898.25,8898.25,368000000
2010/12/23,11:14:00,8898.29,8898.29,8898.29,8898.29,381000000
2010/12/23,11:15:00,8900.07,8900.07,8900.07,8900.07,337000000
2010/12/23,11:16:00,8899.55,8899.55,8899.55,8899.55,308000000
2010/12/23,11:17:00,8900.52,8900.52,8900.52,8900.52,295000000
2010/12/23,11:18:00,8896.29,8896.29,8896.29,8896.29,297000000
2010/12/23,11:19:00,8901.18,8901.18,8901.18,8901.18,410000000
2010/12/23,11:20:00,8901.22,8901.22,8901.22,8901.22,313000000
2010/12/23,11:21:00,8902.68,8902.68,8902.68,8902.68,278000000
2010/12/23,11:22:00,8902.49,8902.49,8902.49,8902.49,334000000
2010/12/23,11:23:00,8903.32,8903.32,8903.32,8903.32,304000000
2010/12/23,11:24:00,8903.28,8903.28,8903.28,8903.28,328000000
2010/12/23,11:25:00,8904.24,8904.24,8904.24,8904.24,256000000
2010/12/23,11:26:00,8902.76,8902.76,8902.76,8902.76,341000000
2010/12/23,11:27:00,8901.48,8901.48,8901.48,8901.48,299000000
2010/12/23,11:28:00,8903.34,8903.34,8903.34,8903.34,335000000
2010/12/23,11:29:00,8900.06,8900.06,8900.06,8900.06,374000000
2010/12/23,11:30:00,8901.87,8901.87,8901.87,8901.87,300000000
2010/12/23,11:31:00,8900.97,8900.97,8900.97,8900.97,328000000
2010/12/23,11:32:00,8903.50,8903.50,8903.50,8903.50,368000000
2010/12/23,11:33:00,8905.03,8905.03,8905.03,8905.03,361000000
2010/12/23,11:34:00,8903.70,8903.70,8903.70,8903.70,279000000
2010/12/23,11:35:00,8905.51,8905.51,8905.51,8905.51,331000000
2010/12/23,11:36:00,8905.05,8905.05,8905.05,8905.05,260000000
2010/12/23,11:37:00,8905.13,8905.13,8905.13,8905.13,293000000
2010/12/23,11:38:00,8903.72,8903.72,8903.72,8903.72,304000000
2010/12/23,11:39:00,8903.55,8903.55,8903.55,8903.55,313000000
2010/12/23,11:40:00,8904.48,8904.48,8904.48,8904.48,340000000
2010/12/23,11:41:00,8904.71,8904.71,8904.71,8904.71,314000000
2010/12/23,11:42:00,8907.02,8907.02,8907.02,8907.02,276000000
2010/12/23,11:43:00,8904.55,8904.55,8904.55,8904.55,321000000
2010/12/23,11:44:00,8902.87,8902.87,8902.87,8902.87,379000000
2010/12/23,11:45:00,8905.21,8905.21,8905.21,8905.21,326000000
2010/12/23,11:46:00,8908.77,8908.77,8908.77,8908.77,436000000
2010/12/23,11:47:00,8909.04,8909.04,8909.04,8909.04,449000000
2010/12/23,11:48:00,8907.83,8907.83,8907.83,8907.83,326000000
2010/12/23,11:49:00,8909.22,8909.22,8909.22,8909.22,399000000
2010/12/23,11:50:00,8909.42,8909.42,8909.42,8909.42,386000000
2010/12/23,11:51:00,8908.83,8908.83,8908.83,8908.83,460000000
2010/12/23,11:52:00,8908.52,8908.52,8908.52,8908.52,285000000
2010/12/23,11:53:00,8909.60,8909.60,8909.60,8909.60,378000000
2010/12/23,11:54:00,8910.17,8910.17,8910.17,8910.17,440000000
2010/12/23,11:55:00,8909.37,8909.37,8909.37,8909.37,431000000
2010/12/23,11:56:00,8910.69,8910.69,8910.69,8910.69,314000000
2010/12/23,11:57:00,8911.57,8911.57,8911.57,8911.57,238000000
2010/12/23,11:58:00,8911.45,8911.45,8911.45,8911.45,260000000
2010/12/23,11:59:00,8911.84,8911.84,8911.84,8911.84,341000000
2010/12/23,12:00:00,8910.15,8910.15,8910.15,8910.15,232000000
2010/12/23,12:01:00,8908.02,8908.02,8908.02,8908.02,307000000
2010/12/23,12:02:00,8910.81,8910.81,8910.81,8910.81,342000000
2010/12/23,12:03:00,8905.00,8905.00,8905.00,8905.00,280000000
2010/12/23,12:04:00,8906.62,8906.62,8906.62,8906.62,286000000
2010/12/23,12:05:00,8905.73,8905.73,8905.73,8905.73,347000000
2010/12/23,12:06:00,8906.46,8906.46,8906.46,8906.46,332000000
2010/12/23,12:07:00,8907.54,8907.54,8907.54,8907.54,278000000
2010/12/23,12:08:00,8905.40,8905.40,8905.40,8905.40,299000000
2010/12/23,12:09:00,8908.61,8908.61,8908.61,8908.61,323000000
2010/12/23,12:10:00,8905.54,8905.54,8905.54,8905.54,294000000
2010/12/23,12:11:00,8906.21,8906.21,8906.21,8906.21,272000000
2010/12/23,12:12:00,8905.54,8905.54,8905.54,8905.54,289000000
2010/12/23,12:13:00,8906.40,8906.40,8906.40,8906.40,273000000
2010/12/23,12:14:00,8906.66,8906.66,8906.66,8906.66,322000000
2010/12/23,12:15:00,8906.55,8906.55,8906.55,8906.55,268000000
2010/12/23,12:16:00,8907.65,8907.65,8907.65,8907.65,253000000
2010/12/23,12:17:00,8906.44,8906.44,8906.44,8906.44,354000000
2010/12/23,12:18:00,8908.82,8908.82,8908.82,8908.82,295000000
2010/12/23,12:19:00,8910.45,8910.45,8910.45,8910.45,253000000
2010/12/23,12:20:00,8911.93,8911.93,8911.93,8911.93,246000000
2010/12/23,12:21:00,8907.61,8907.61,8907.61,8907.61,327000000
2010/12/23,12:22:00,8911.85,8911.85,8911.85,8911.85,295000000
2010/12/23,12:23:00,8910.28,8910.28,8910.28,8910.28,280000000
2010/12/23,12:24:00,8908.17,8908.17,8908.17,8908.17,274000000
2010/12/23,12:25:00,8909.48,8909.48,8909.48,8909.48,302000000
2010/12/23,12:26:00,8910.94,8910.94,8910.94,8910.94,300000000
2010/12/23,12:27:00,8910.89,8910.89,8910.89,8910.89,286000000
2010/12/23,12:28:00,8912.58,8912.58,8912.58,8912.58,362000000
2010/12/23,12:29:00,8910.73,8910.73,8910.73,8910.73,423000000
2010/12/23,12:30:00,8913.14,8913.14,8913.14,8913.14,398000000
2010/12/23,12:31:00,8911.36,8911.36,8911.36,8911.36,411000000
2010/12/23,12:32:00,8913.76,8913.76,8913.76,8913.76,359000000
2010/12/23,12:33:00,8913.28,8913.28,8913.28,8913.28,320000000
2010/12/23,12:34:00,8912.13,8912.13,8912.13,8912.13,342000000
2010/12/23,12:35:00,8912.80,8912.80,8912.80,8912.80,335000000
2010/12/23,12:36:00,8914.34,8914.34,8914.34,8914.34,304000000
2010/12/23,12:37:00,8911.08,8911.08,8911.08,8911.08,383000000
2010/12/23,12:38:00,8912.81,8912.81,8912.81,8912.81,399000000
2010/12/23,12:39:00,8912.94,8912.94,8912.94,8912.94,457000000
2010/12/23,12:40:00,8913.13,8913.13,8913.13,8913.13,544000000
2010/12/23,12:41:00,8909.68,8909.68,8909.68,8909.68,422000000
2010/12/23,12:42:00,8910.16,8910.16,8910.16,8910.16,456000000
2010/12/23,12:43:00,8908.31,8908.31,8908.31,8908.31,451000000
2010/12/23,12:44:00,8904.50,8904.50,8904.50,8904.50,437000000
2010/12/23,12:45:00,8902.61,8902.61,8902.61,8902.61,459000000
2010/12/23,12:46:00,8899.35,8899.35,8899.35,8899.35,527000000
2010/12/23,12:47:00,8897.80,8897.80,8897.80,8897.80,509000000
2010/12/23,12:48:00,8897.21,8897.21,8897.21,8897.21,503000000
2010/12/23,12:49:00,8898.58,8898.58,8898.58,8898.58,406000000
2010/12/23,12:50:00,8895.11,8895.11,8895.11,8895.11,391000000
2010/12/23,12:51:00,8891.59,8891.59,8891.59,8891.59,429000000
2010/12/23,12:52:00,8892.65,8892.65,8892.65,8892.65,365000000
2010/12/23,12:53:00,8891.87,8891.87,8891.87,8891.87,389000000
2010/12/23,12:54:00,8892.42,8892.42,8892.42,8892.42,355000000
2010/12/23,12:55:00,8894.76,8894.76,8894.76,8894.76,378000000
2010/12/23,12:56:00,8896.81,8896.81,8896.81,8896.81,352000000
2010/12/23,12:57:00,8897.39,8897.39,8897.39,8897.39,336000000
2010/12/23,12:58:00,8897.56,8897.56,8897.56,8897.56,354000000
2010/12/23,12:59:00,8897.32,8897.32,8897.32,8897.32,304000000
2010/12/23,13:00:00,8895.94,8895.94,8895.94,8895.94,279000000
2010/12/23,13:01:00,8896.69,8896.69,8896.69,8896.69,275000000
2010/12/23,13:02:00,8895.70,8895.70,8895.70,8895.70,329000000
2010/12/23,13:03:00,8895.64,8895.64,8895.64,8895.64,358000000
2010/12/23,13:04:00,8898.01,8898.01,8898.01,8898.01,388000000
2010/12/23,13:05:00,8898.60,8898.60,8898.60,8898.60,362000000
2010/12/23,13:06:00,8897.13,8897.13,8897.13,8897.13,381000000
2010/12/23,13:07:00,8895.80,8895.80,8895.80,8895.80,341000000
2010/12/23,13:08:00,8895.51,8895.51,8895.51,8895.51,390000000
2010/12/23,13:09:00,8896.46,8896.46,8896.46,8896.46,416000000
2010/12/23,13:10:00,8894.93,8894.93,8894.93,8894.93,439000000
2010/12/23,13:11:00,8895.96,8895.96,8895.96,8895.96,480000000
2010/12/23,13:12:00,8899.26,8899.26,8899.26,8899.26,493000000
2010/12/23,13:13:00,8900.10,8900.10,8900.10,8900.10,501000000
2010/12/23,13:14:00,8900.24,8900.24,8900.24,8900.24,629000000
2010/12/23,13:15:00,8899.33,8899.33,8899.33,8899.33,531000000
2010/12/23,13:16:00,8899.94,8899.94,8899.94,8899.94,511000000
2010/12/23,13:17:00,8899.09,8899.09,8899.09,8899.09,545000000
2010/12/23,13:18:00,8898.95,8898.95,8898.95,8898.95,509000000
2010/12/23,13:19:00,8897.04,8897.04,8897.04,8897.04,511000000
2010/12/23,13:20:00,8895.98,8895.98,8895.98,8895.98,525000000
2010/12/23,13:21:00,8894.28,8894.28,8894.28,8894.28,579000000
2010/12/23,13:22:00,8896.60,8896.60,8896.60,8896.60,586000000
2010/12/23,13:23:00,8897.52,8897.52,8897.52,8897.52,778000000
2010/12/23,13:24:00,8895.67,8895.67,8895.67,8895.67,675000000
2010/12/23,13:25:00,8893.47,8893.47,8893.47,8893.47,701000000
2010/12/23,13:26:00,8893.47,8893.47,8893.47,8893.47,0
2010/12/23,13:27:00,8893.47,8893.47,8893.47,8893.47,0
2010/12/23,13:28:00,8893.47,8893.47,8893.47,8893.47,0
2010/12/23,13:29:00,8893.47,8893.47,8893.47,8893.47,0
2010/12/23,13:30:00,8898.87,8898.87,8898.87,8898.87,2291032576
2010/12/24,09:01:00,8910.61,8910.61,8910.61,8910.61,4047000064
2010/12/24,09:02:00,8908.11,8908.11,8908.11,8908.11,1212999936
2010/12/24,09:03:00,8896.83,8896.83,8896.83,8896.83,1264999936
2010/12/24,09:04:00,8893.57,8893.57,8893.57,8893.57,1045000000
2010/12/24,09:05:00,8895.09,8895.09,8895.09,8895.09,1080000000
2010/12/24,09:06:00,8890.91,8890.91,8890.91,8890.91,903000000
2010/12/24,09:07:00,8889.30,8889.30,8889.30,8889.30,867000000
2010/12/24,09:08:00,8891.62,8891.62,8891.62,8891.62,900000000
2010/12/24,09:09:00,8892.56,8892.56,8892.56,8892.56,802000000
2010/12/24,09:10:00,8891.39,8891.39,8891.39,8891.39,761000000
2010/12/24,09:11:00,8891.93,8891.93,8891.93,8891.93,898000000
2010/12/24,09:12:00,8892.35,8892.35,8892.35,8892.35,773000000
2010/12/24,09:13:00,8893.73,8893.73,8893.73,8893.73,823000000
2010/12/24,09:14:00,8893.11,8893.11,8893.11,8893.11,875000000
2010/12/24,09:15:00,8892.16,8892.16,8892.16,8892.16,814000000
2010/12/24,09:16:00,8893.57,8893.57,8893.57,8893.57,756000000
2010/12/24,09:17:00,8893.54,8893.54,8893.54,8893.54,742000000
2010/12/24,09:18:00,8892.21,8892.21,8892.21,8892.21,850000000
2010/12/24,09:19:00,8893.61,8893.61,8893.61,8893.61,783000000
2010/12/24,09:20:00,8895.07,8895.07,8895.07,8895.07,864000000
2010/12/24,09:21:00,8894.01,8894.01,8894.01,8894.01,654000000
2010/12/24,09:22:00,8896.18,8896.18,8896.18,8896.18,665000000
2010/12/24,09:23:00,8897.41,8897.41,8897.41,8897.41,704000000
2010/12/24,09:24:00,8898.03,8898.03,8898.03,8898.03,698000000
2010/12/24,09:25:00,8899.33,8899.33,8899.33,8899.33,819000000
2010/12/24,09:26:00,8905.46,8905.46,8905.46,8905.46,816000000
2010/12/24,09:27:00,8902.92,8902.92,8902.92,8902.92,836000000
2010/12/24,09:28:00,8905.31,8905.31,8905.31,8905.31,774000000
2010/12/24,09:29:00,8909.56,8909.56,8909.56,8909.56,807000000
2010/12/24,09:30:00,8909.20,8909.20,8909.20,8909.20,816000000
2010/12/24,09:31:00,8911.41,8911.41,8911.41,8911.41,716000000
2010/12/24,09:32:00,8909.65,8909.65,8909.65,8909.65,948000000
2010/12/24,09:33:00,8908.19,8908.19,8908.19,8908.19,787000000
2010/12/24,09:34:00,8905.40,8905.40,8905.40,8905.40,825000000
2010/12/24,09:35:00,8900.64,8900.64,8900.64,8900.64,785000000
2010/12/24,09:36:00,8898.38,8898.38,8898.38,8898.38,878000000
2010/12/24,09:37:00,8895.99,8895.99,8895.99,8895.99,790000000
2010/12/24,09:38:00,8895.37,8895.37,8895.37,8895.37,760000000
2010/12/24,09:39:00,8893.30,8893.30,8893.30,8893.30,742000000
2010/12/24,09:40:00,8890.42,8890.42,8890.42,8890.42,792000000
2010/12/24,09:41:00,8890.03,8890.03,8890.03,8890.03,609000000
2010/12/24,09:42:00,8890.24,8890.24,8890.24,8890.24,666000000
2010/12/24,09:43:00,8890.06,8890.06,8890.06,8890.06,623000000
2010/12/24,09:44:00,8890.40,8890.40,8890.40,8890.40,551000000
2010/12/24,09:45:00,8889.43,8889.43,8889.43,8889.43,480000000
2010/12/24,09:46:00,8890.83,8890.83,8890.83,8890.83,549000000
2010/12/24,09:47:00,8889.15,8889.15,8889.15,8889.15,531000000
2010/12/24,09:48:00,8886.95,8886.95,8886.95,8886.95,557000000
2010/12/24,09:49:00,8888.22,8888.22,8888.22,8888.22,552000000
2010/12/24,09:50:00,8888.65,8888.65,8888.65,8888.65,499000000
2010/12/24,09:51:00,8884.77,8884.77,8884.77,8884.77,492000000
2010/12/24,09:52:00,8887.18,8887.18,8887.18,8887.18,435000000
2010/12/24,09:53:00,8886.15,8886.15,8886.15,8886.15,468000000
2010/12/24,09:54:00,8884.50,8884.50,8884.50,8884.50,425000000
2010/12/24,09:55:00,8886.35,8886.35,8886.35,8886.35,508000000
2010/12/24,09:56:00,8887.94,8887.94,8887.94,8887.94,497000000
2010/12/24,09:57:00,8889.11,8889.11,8889.11,8889.11,469000000
2010/12/24,09:58:00,8887.95,8887.95,8887.95,8887.95,423000000
2010/12/24,09:59:00,8890.10,8890.10,8890.10,8890.10,503000000
2010/12/24,10:00:00,8888.48,8888.48,8888.48,8888.48,427000000
2010/12/24,10:01:00,8887.67,8887.67,8887.67,8887.67,407000000
2010/12/24,10:02:00,8887.76,8887.76,8887.76,8887.76,423000000
2010/12/24,10:03:00,8886.86,8886.86,8886.86,8886.86,390000000
2010/12/24,10:04:00,8887.32,8887.32,8887.32,8887.32,440000000
2010/12/24,10:05:00,8886.89,8886.89,8886.89,8886.89,393000000
2010/12/24,10:06:00,8887.73,8887.73,8887.73,8887.73,368000000
2010/12/24,10:07:00,8886.03,8886.03,8886.03,8886.03,391000000
2010/12/24,10:08:00,8884.68,8884.68,8884.68,8884.68,398000000
2010/12/24,10:09:00,8882.83,8882.83,8882.83,8882.83,424000000
2010/12/24,10:10:00,8880.16,8880.16,8880.16,8880.16,455000000
2010/12/24,10:11:00,8877.94,8877.94,8877.94,8877.94,533000000
2010/12/24,10:12:00,8874.56,8874.56,8874.56,8874.56,569000000
2010/12/24,10:13:00,8873.28,8873.28,8873.28,8873.28,614000000
2010/12/24,10:14:00,8869.93,8869.93,8869.93,8869.93,610000000
2010/12/24,10:15:00,8868.66,8868.66,8868.66,8868.66,722000000
2010/12/24,10:16:00,8868.37,8868.37,8868.37,8868.37,688000000
2010/12/24,10:17:00,8869.32,8869.32,8869.32,8869.32,754000000
2010/12/24,10:18:00,8868.88,8868.88,8868.88,8868.88,770000000
2010/12/24,10:19:00,8872.20,8872.20,8872.20,8872.20,753000000
2010/12/24,10:20:00,8874.50,8874.50,8874.50,8874.50,530000000
2010/12/24,10:21:00,8875.92,8875.92,8875.92,8875.92,539000000
2010/12/24,10:22:00,8871.93,8871.93,8871.93,8871.93,469000000
2010/12/24,10:23:00,8876.99,8876.99,8876.99,8876.99,441000000
2010/12/24,10:24:00,8876.59,8876.59,8876.59,8876.59,342000000
2010/12/24,10:25:00,8875.99,8875.99,8875.99,8875.99,349000000
2010/12/24,10:26:00,8875.75,8875.75,8875.75,8875.75,336000000
2010/12/24,10:27:00,8875.66,8875.66,8875.66,8875.66,343000000
2010/12/24,10:28:00,8873.04,8873.04,8873.04,8873.04,309000000
2010/12/24,10:29:00,8872.49,8872.49,8872.49,8872.49,336000000
2010/12/24,10:30:00,8873.57,8873.57,8873.57,8873.57,290000000
2010/12/24,10:31:00,8875.90,8875.90,8875.90,8875.90,284000000
2010/12/24,10:32:00,8875.05,8875.05,8875.05,8875.05,255000000
2010/12/24,10:33:00,8873.87,8873.87,8873.87,8873.87,266000000
2010/12/24,10:34:00,8874.57,8874.57,8874.57,8874.57,296000000
2010/12/24,10:35:00,8872.76,8872.76,8872.76,8872.76,244000000
2010/12/24,10:36:00,8874.51,8874.51,8874.51,8874.51,282000000
2010/12/24,10:37:00,8874.29,8874.29,8874.29,8874.29,316000000
2010/12/24,10:38:00,8875.08,8875.08,8875.08,8875.08,366000000
2010/12/24,10:39:00,8875.76,8875.76,8875.76,8875.76,356000000
2010/12/24,10:40:00,8876.77,8876.77,8876.77,8876.77,346000000
2010/12/24,10:41:00,8876.07,8876.07,8876.07,8876.07,387000000
2010/12/24,10:42:00,8883.15,8883.15,8883.15,8883.15,402000000
2010/12/24,10:43:00,8884.54,8884.54,8884.54,8884.54,479000000
2010/12/24,10:44:00,8885.86,8885.86,8885.86,8885.86,419000000
2010/12/24,10:45:00,8886.15,8886.15,8886.15,8886.15,428000000
2010/12/24,10:46:00,8884.26,8884.26,8884.26,8884.26,384000000
2010/12/24,10:47:00,8884.78,8884.78,8884.78,8884.78,402000000
2010/12/24,10:48:00,8882.14,8882.14,8882.14,8882.14,291000000
2010/12/24,10:49:00,8882.10,8882.10,8882.10,8882.10,252000000
2010/12/24,10:50:00,8880.10,8880.10,8880.10,8880.10,348000000
2010/12/24,10:51:00,8877.99,8877.99,8877.99,8877.99,267000000
2010/12/24,10:52:00,8877.98,8877.98,8877.98,8877.98,317000000
2010/12/24,10:53:00,8875.96,8875.96,8875.96,8875.96,382000000
2010/12/24,10:54:00,8877.95,8877.95,8877.95,8877.95,310000000
2010/12/24,10:55:00,8877.30,8877.30,8877.30,8877.30,263000000
2010/12/24,10:56:00,8875.92,8875.92,8875.92,8875.92,334000000
2010/12/24,10:57:00,8876.42,8876.42,8876.42,8876.42,280000000
2010/12/24,10:58:00,8878.53,8878.53,8878.53,8878.53,247000000
2010/12/24,10:59:00,8878.40,8878.40,8878.40,8878.40,244000000
2010/12/24,11:00:00,8877.64,8877.64,8877.64,8877.64,254000000
2010/12/24,11:01:00,8880.48,8880.48,8880.48,8880.48,317000000
2010/12/24,11:02:00,8878.47,8878.47,8878.47,8878.47,312000000
2010/12/24,11:03:00,8878.35,8878.35,8878.35,8878.35,328000000
2010/12/24,11:04:00,8878.76,8878.76,8878.76,8878.76,302000000
2010/12/24,11:05:00,8878.88,8878.88,8878.88,8878.88,289000000
2010/12/24,11:06:00,8879.64,8879.64,8879.64,8879.64,284000000
2010/12/24,11:07:00,8877.89,8877.89,8877.89,8877.89,265000000
2010/12/24,11:08:00,8878.36,8878.36,8878.36,8878.36,264000000
2010/12/24,11:09:00,8877.65,8877.65,8877.65,8877.65,264000000
2010/12/24,11:10:00,8879.01,8879.01,8879.01,8879.01,298000000
2010/12/24,11:11:00,8879.38,8879.38,8879.38,8879.38,243000000
2010/12/24,11:12:00,8881.71,8881.71,8881.71,8881.71,300000000
2010/12/24,11:13:00,8880.95,8880.95,8880.95,8880.95,336000000
2010/12/24,11:14:00,8881.14,8881.14,8881.14,8881.14,310000000
2010/12/24,11:15:00,8881.08,8881.08,8881.08,8881.08,279000000
2010/12/24,11:16:00,8881.93,8881.93,8881.93,8881.93,282000000
2010/12/24,11:17:00,8881.88,8881.88,8881.88,8881.88,255000000
2010/12/24,11:18:00,8881.24,8881.24,8881.24,8881.24,291000000
2010/12/24,11:19:00,8882.83,8882.83,8882.83,8882.83,291000000
2010/12/24,11:20:00,8881.18,8881.18,8881.18,8881.18,287000000
2010/12/24,11:21:00,8881.36,8881.36,8881.36,8881.36,251000000
2010/12/24,11:22:00,8879.50,8879.50,8879.50,8879.50,294000000
2010/12/24,11:23:00,8879.55,8879.55,8879.55,8879.55,333000000
2010/12/24,11:24:00,8880.52,8880.52,8880.52,8880.52,375000000
2010/12/24,11:25:00,8878.97,8878.97,8878.97,8878.97,306000000
2010/12/24,11:26:00,8879.20,8879.20,8879.20,8879.20,299000000
2010/12/24,11:27:00,8879.98,8879.98,8879.98,8879.98,259000000
2010/12/24,11:28:00,8880.32,8880.32,8880.32,8880.32,286000000
2010/12/24,11:29:00,8883.55,8883.55,8883.55,8883.55,353000000
2010/12/24,11:30:00,8880.30,8880.30,8880.30,8880.30,312000000
2010/12/24,11:31:00,8882.18,8882.18,8882.18,8882.18,312000000
2010/12/24,11:32:00,8884.56,8884.56,8884.56,8884.56,389000000
2010/12/24,11:33:00,8883.21,8883.21,8883.21,8883.21,352000000
2010/12/24,11:34:00,8885.32,8885.32,8885.32,8885.32,379000000
2010/12/24,11:35:00,8885.70,8885.70,8885.70,8885.70,328000000
2010/12/24,11:36:00,8886.45,8886.45,8886.45,8886.45,369000000
2010/12/24,11:37:00,8884.87,8884.87,8884.87,8884.87,306000000
2010/12/24,11:38:00,8885.85,8885.85,8885.85,8885.85,369000000
2010/12/24,11:39:00,8885.44,8885.44,8885.44,8885.44,311000000
2010/12/24,11:40:00,8888.20,8888.20,8888.20,8888.20,301000000
2010/12/24,11:41:00,8886.95,8886.95,8886.95,8886.95,281000000
2010/12/24,11:42:00,8886.09,8886.09,8886.09,8886.09,266000000
2010/12/24,11:43:00,8886.17,8886.17,8886.17,8886.17,272000000
2010/12/24,11:44:00,8885.72,8885.72,8885.72,8885.72,317000000
2010/12/24,11:45:00,8885.01,8885.01,8885.01,8885.01,278000000
2010/12/24,11:46:00,8884.52,8884.52,8884.52,8884.52,262000000
2010/12/24,11:47:00,8884.08,8884.08,8884.08,8884.08,273000000
2010/12/24,11:48:00,8882.15,8882.15,8882.15,8882.15,290000000
2010/12/24,11:49:00,8883.85,8883.85,8883.85,8883.85,221000000
2010/12/24,11:50:00,8884.50,8884.50,8884.50,8884.50,223000000
2010/12/24,11:51:00,8881.82,8881.82,8881.82,8881.82,208000000
2010/12/24,11:52:00,8881.57,8881.57,8881.57,8881.57,259000000
2010/12/24,11:53:00,8881.76,8881.76,8881.76,8881.76,241000000
2010/12/24,11:54:00,8881.88,8881.88,8881.88,8881.88,252000000
2010/12/24,11:55:00,8881.19,8881.19,8881.19,8881.19,205000000
2010/12/24,11:56:00,8881.59,8881.59,8881.59,8881.59,204000000
2010/12/24,11:57:00,8882.30,8882.30,8882.30,8882.30,203000000
2010/12/24,11:58:00,8879.52,8879.52,8879.52,8879.52,226000000
2010/12/24,11:59:00,8879.06,8879.06,8879.06,8879.06,274000000
2010/12/24,12:00:00,8877.18,8877.18,8877.18,8877.18,303000000
2010/12/24,12:01:00,8877.84,8877.84,8877.84,8877.84,279000000
2010/12/24,12:02:00,8878.79,8878.79,8878.79,8878.79,325000000
2010/12/24,12:03:00,8881.99,8881.99,8881.99,8881.99,277000000
2010/12/24,12:04:00,8878.46,8878.46,8878.46,8878.46,281000000
2010/12/24,12:05:00,8879.95,8879.95,8879.95,8879.95,263000000
2010/12/24,12:06:00,8878.41,8878.41,8878.41,8878.41,241000000
2010/12/24,12:07:00,8878.45,8878.45,8878.45,8878.45,206000000
2010/12/24,12:08:00,8881.93,8881.93,8881.93,8881.93,275000000
2010/12/24,12:09:00,8879.29,8879.29,8879.29,8879.29,221000000
2010/12/24,12:10:00,8879.39,8879.39,8879.39,8879.39,253000000
2010/12/24,12:11:00,8878.88,8878.88,8878.88,8878.88,240000000
2010/12/24,12:12:00,8876.31,8876.31,8876.31,8876.31,292000000
2010/12/24,12:13:00,8878.36,8878.36,8878.36,8878.36,226000000
2010/12/24,12:14:00,8877.46,8877.46,8877.46,8877.46,277000000
2010/12/24,12:15:00,8877.16,8877.16,8877.16,8877.16,210000000
2010/12/24,12:16:00,8875.70,8875.70,8875.70,8875.70,212000000
2010/12/24,12:17:00,8875.30,8875.30,8875.30,8875.30,251000000
2010/12/24,12:18:00,8873.50,8873.50,8873.50,8873.50,277000000
2010/12/24,12:19:00,8874.54,8874.54,8874.54,8874.54,239000000
2010/12/24,12:20:00,8872.58,8872.58,8872.58,8872.58,268000000
2010/12/24,12:21:00,8873.50,8873.50,8873.50,8873.50,310000000
2010/12/24,12:22:00,8871.20,8871.20,8871.20,8871.20,302000000
2010/12/24,12:23:00,8873.36,8873.36,8873.36,8873.36,247000000
2010/12/24,12:24:00,8874.71,8874.71,8874.71,8874.71,276000000
2010/12/24,12:25:00,8873.85,8873.85,8873.85,8873.85,224000000
2010/12/24,12:26:00,8873.76,8873.76,8873.76,8873.76,258000000
2010/12/24,12:27:00,8874.85,8874.85,8874.85,8874.85,253000000
2010/12/24,12:28:00,8874.94,8874.94,8874.94,8874.94,233000000
2010/12/24,12:29:00,8876.76,8876.76,8876.76,8876.76,232000000
2010/12/24,12:30:00,8875.72,8875.72,8875.72,8875.72,237000000
2010/12/24,12:31:00,8879.35,8879.35,8879.35,8879.35,293000000
2010/12/24,12:32:00,8880.08,8880.08,8880.08,8880.08,224000000
2010/12/24,12:33:00,8880.48,8880.48,8880.48,8880.48,268000000
2010/12/24,12:34:00,8879.83,8879.83,8879.83,8879.83,210000000
2010/12/24,12:35:00,8878.82,8878.82,8878.82,8878.82,267000000
2010/12/24,12:36:00,8878.21,8878.21,8878.21,8878.21,250000000
2010/12/24,12:37:00,8876.94,8876.94,8876.94,8876.94,221000000
2010/12/24,12:38:00,8876.92,8876.92,8876.92,8876.92,247000000
2010/12/24,12:39:00,8875.38,8875.38,8875.38,8875.38,275000000
2010/12/24,12:40:00,8874.06,8874.06,8874.06,8874.06,258000000
2010/12/24,12:41:00,8875.44,8875.44,8875.44,8875.44,258000000
2010/12/24,12:42:00,8874.33,8874.33,8874.33,8874.33,248000000
2010/12/24,12:43:00,8875.09,8875.09,8875.09,8875.09,316000000
2010/12/24,12:44:00,8873.15,8873.15,8873.15,8873.15,309000000
2010/12/24,12:45:00,8872.13,8872.13,8872.13,8872.13,235000000
2010/12/24,12:46:00,8873.06,8873.06,8873.06,8873.06,282000000
2010/12/24,12:47:00,8872.06,8872.06,8872.06,8872.06,247000000
2010/12/24,12:48:00,8871.33,8871.33,8871.33,8871.33,242000000
2010/12/24,12:49:00,8869.03,8869.03,8869.03,8869.03,247000000
2010/12/24,12:50:00,8866.49,8866.49,8866.49,8866.49,294000000
2010/12/24,12:51:00,8866.10,8866.10,8866.10,8866.10,373000000
2010/12/24,12:52:00,8866.94,8866.94,8866.94,8866.94,416000000
2010/12/24,12:53:00,8864.75,8864.75,8864.75,8864.75,428000000
2010/12/24,12:54:00,8863.09,8863.09,8863.09,8863.09,361000000
2010/12/24,12:55:00,8861.65,8861.65,8861.65,8861.65,351000000
2010/12/24,12:56:00,8863.81,8863.81,8863.81,8863.81,340000000
2010/12/24,12:57:00,8862.16,8862.16,8862.16,8862.16,339000000
2010/12/24,12:58:00,8862.05,8862.05,8862.05,8862.05,324000000
2010/12/24,12:59:00,8865.03,8865.03,8865.03,8865.03,293000000
2010/12/24,13:00:00,8863.25,8863.25,8863.25,8863.25,261000000
2010/12/24,13:01:00,8868.47,8868.47,8868.47,8868.47,412000000
2010/12/24,13:02:00,8869.14,8869.14,8869.14,8869.14,269000000
2010/12/24,13:03:00,8868.15,8868.15,8868.15,8868.15,243000000
2010/12/24,13:04:00,8870.56,8870.56,8870.56,8870.56,223000000
2010/12/24,13:05:00,8868.56,8868.56,8868.56,8868.56,242000000
2010/12/24,13:06:00,8870.21,8870.21,8870.21,8870.21,290000000
2010/12/24,13:07:00,8870.83,8870.83,8870.83,8870.83,283000000
2010/12/24,13:08:00,8869.52,8869.52,8869.52,8869.52,272000000
2010/12/24,13:09:00,8866.59,8866.59,8866.59,8866.59,294000000
2010/12/24,13:10:00,8866.20,8866.20,8866.20,8866.20,320000000
2010/12/24,13:11:00,8865.66,8865.66,8865.66,8865.66,365000000
2010/12/24,13:12:00,8867.15,8867.15,8867.15,8867.15,361000000
2010/12/24,13:13:00,8865.68,8865.68,8865.68,8865.68,455000000
2010/12/24,13:14:00,8867.08,8867.08,8867.08,8867.08,415000000
2010/12/24,13:15:00,8866.03,8866.03,8866.03,8866.03,513000000
2010/12/24,13:16:00,8862.05,8862.05,8862.05,8862.05,503000000
2010/12/24,13:17:00,8864.53,8864.53,8864.53,8864.53,471000000
2010/12/24,13:18:00,8863.86,8863.86,8863.86,8863.86,582000000
2010/12/24,13:19:00,8862.91,8862.91,8862.91,8862.91,504000000
2010/12/24,13:20:00,8861.01,8861.01,8861.01,8861.01,589000000
2010/12/24,13:21:00,8863.91,8863.91,8863.91,8863.91,533000000
2010/12/24,13:22:00,8862.56,8862.56,8862.56,8862.56,519000000
2010/12/24,13:23:00,8862.52,8862.52,8862.52,8862.52,594000000
2010/12/24,13:24:00,8863.22,8863.22,8863.22,8863.22,782000000
2010/12/24,13:25:00,8863.25,8863.25,8863.25,8863.25,620000000
2010/12/24,13:26:00,8863.25,8863.25,8863.25,8863.25,0
2010/12/24,13:27:00,8863.25,8863.25,8863.25,8863.25,0
2010/12/24,13:28:00,8863.25,8863.25,8863.25,8863.25,0
2010/12/24,13:29:00,8863.25,8863.25,8863.25,8863.25,0
2010/12/24,13:30:00,8861.10,8861.10,8861.10,8861.10,1098032640
2010/12/27,09:01:00,8866.67,8866.67,8866.67,8866.67,2360999936
2010/12/27,09:02:00,8863.30,8863.30,8863.30,8863.30,751000000
2010/12/27,09:03:00,8871.60,8871.60,8871.60,8871.60,883000000
2010/12/27,09:04:00,8869.25,8869.25,8869.25,8869.25,837000000
2010/12/27,09:05:00,8872.42,8872.42,8872.42,8872.42,789000000
2010/12/27,09:06:00,8872.50,8872.50,8872.50,8872.50,749000000
2010/12/27,09:07:00,8872.73,8872.73,8872.73,8872.73,646000000
2010/12/27,09:08:00,8872.99,8872.99,8872.99,8872.99,595000000
2010/12/27,09:09:00,8874.63,8874.63,8874.63,8874.63,723000000
2010/12/27,09:10:00,8874.23,8874.23,8874.23,8874.23,712000000
2010/12/27,09:11:00,8876.19,8876.19,8876.19,8876.19,693000000
2010/12/27,09:12:00,8877.06,8877.06,8877.06,8877.06,642000000
2010/12/27,09:13:00,8876.12,8876.12,8876.12,8876.12,625000000
2010/12/27,09:14:00,8872.75,8872.75,8872.75,8872.75,631000000
2010/12/27,09:15:00,8875.61,8875.61,8875.61,8875.61,633000000
2010/12/27,09:16:00,8872.18,8872.18,8872.18,8872.18,672000000
2010/12/27,09:17:00,8872.89,8872.89,8872.89,8872.89,578000000
2010/12/27,09:18:00,8874.59,8874.59,8874.59,8874.59,612000000
2010/12/27,09:19:00,8872.63,8872.63,8872.63,8872.63,622000000
2010/12/27,09:20:00,8873.58,8873.58,8873.58,8873.58,606000000
2010/12/27,09:21:00,8874.65,8874.65,8874.65,8874.65,628000000
2010/12/27,09:22:00,8863.29,8863.29,8863.29,8863.29,910000000
2010/12/27,09:23:00,8857.73,8857.73,8857.73,8857.73,645000000
2010/12/27,09:24:00,8854.92,8854.92,8854.92,8854.92,751000000
2010/12/27,09:25:00,8848.19,8848.19,8848.19,8848.19,862000000
2010/12/27,09:26:00,8841.14,8841.14,8841.14,8841.14,710000000
2010/12/27,09:27:00,8834.54,8834.54,8834.54,8834.54,764000000
2010/12/27,09:28:00,8832.18,8832.18,8832.18,8832.18,751000000
2010/12/27,09:29:00,8829.45,8829.45,8829.45,8829.45,831000000
2010/12/27,09:30:00,8836.64,8836.64,8836.64,8836.64,733000000
2010/12/27,09:31:00,8834.52,8834.52,8834.52,8834.52,674000000
2010/12/27,09:32:00,8831.35,8831.35,8831.35,8831.35,682000000
2010/12/27,09:33:00,8835.00,8835.00,8835.00,8835.00,523000000
2010/12/27,09:34:00,8835.58,8835.58,8835.58,8835.58,414000000
2010/12/27,09:35:00,8836.19,8836.19,8836.19,8836.19,435000000
2010/12/27,09:36:00,8840.87,8840.87,8840.87,8840.87,378000000
2010/12/27,09:37:00,8845.69,8845.69,8845.69,8845.69,418000000
2010/12/27,09:38:00,8845.66,8845.66,8845.66,8845.66,399000000
2010/12/27,09:39:00,8847.81,8847.81,8847.81,8847.81,394000000
2010/12/27,09:40:00,8848.03,8848.03,8848.03,8848.03,443000000
2010/12/27,09:41:00,8848.99,8848.99,8848.99,8848.99,464000000
2010/12/27,09:42:00,8849.10,8849.10,8849.10,8849.10,396000000
2010/12/27,09:43:00,8847.70,8847.70,8847.70,8847.70,483000000
2010/12/27,09:44:00,8847.62,8847.62,8847.62,8847.62,414000000
2010/12/27,09:45:00,8847.27,8847.27,8847.27,8847.27,366000000
2010/12/27,09:46:00,8844.94,8844.94,8844.94,8844.94,443000000
2010/12/27,09:47:00,8842.32,8842.32,8842.32,8842.32,370000000
2010/12/27,09:48:00,8840.50,8840.50,8840.50,8840.50,354000000
2010/12/27,09:49:00,8840.48,8840.48,8840.48,8840.48,361000000
2010/12/27,09:50:00,8838.86,8838.86,8838.86,8838.86,334000000
2010/12/27,09:51:00,8836.94,8836.94,8836.94,8836.94,315000000
2010/12/27,09:52:00,8837.40,8837.40,8837.40,8837.40,351000000
2010/12/27,09:53:00,8835.29,8835.29,8835.29,8835.29,385000000
2010/12/27,09:54:00,8834.28,8834.28,8834.28,8834.28,582000000
2010/12/27,09:55:00,8830.50,8830.50,8830.50,8830.50,548000000
2010/12/27,09:56:00,8828.67,8828.67,8828.67,8828.67,506000000
2010/12/27,09:57:00,8834.41,8834.41,8834.41,8834.41,593000000
2010/12/27,09:58:00,8835.28,8835.28,8835.28,8835.28,520000000
2010/12/27,09:59:00,8840.20,8840.20,8840.20,8840.20,467000000
2010/12/27,10:00:00,8842.20,8842.20,8842.20,8842.20,469000000
2010/12/27,10:01:00,8845.95,8845.95,8845.95,8845.95,461000000
2010/12/27,10:02:00,8850.63,8850.63,8850.63,8850.63,435000000
2010/12/27,10:03:00,8857.07,8857.07,8857.07,8857.07,528000000
2010/12/27,10:04:00,8862.05,8862.05,8862.05,8862.05,538000000
2010/12/27,10:05:00,8866.04,8866.04,8866.04,8866.04,617000000
2010/12/27,10:06:00,8867.15,8867.15,8867.15,8867.15,646000000
2010/12/27,10:07:00,8867.12,8867.12,8867.12,8867.12,550000000
2010/12/27,10:08:00,8867.76,8867.76,8867.76,8867.76,467000000
2010/12/27,10:09:00,8864.20,8864.20,8864.20,8864.20,489000000
2010/12/27,10:10:00,8866.60,8866.60,8866.60,8866.60,426000000
2010/12/27,10:11:00,8862.79,8862.79,8862.79,8862.79,408000000
2010/12/27,10:12:00,8865.36,8865.36,8865.36,8865.36,379000000
2010/12/27,10:13:00,8862.97,8862.97,8862.97,8862.97,339000000
2010/12/27,10:14:00,8868.40,8868.40,8868.40,8868.40,359000000
2010/12/27,10:15:00,8868.28,8868.28,8868.28,8868.28,368000000
2010/12/27,10:16:00,8867.04,8867.04,8867.04,8867.04,279000000
2010/12/27,10:17:00,8864.70,8864.70,8864.70,8864.70,277000000
2010/12/27,10:18:00,8862.85,8862.85,8862.85,8862.85,277000000
2010/12/27,10:19:00,8860.85,8860.85,8860.85,8860.85,308000000
2010/12/27,10:20:00,8863.63,8863.63,8863.63,8863.63,347000000
2010/12/27,10:21:00,8864.42,8864.42,8864.42,8864.42,358000000
2010/12/27,10:22:00,8863.06,8863.06,8863.06,8863.06,351000000
2010/12/27,10:23:00,8859.64,8859.64,8859.64,8859.64,274000000
2010/12/27,10:24:00,8858.43,8858.43,8858.43,8858.43,261000000
2010/12/27,10:25:00,8857.50,8857.50,8857.50,8857.50,232000000
2010/12/27,10:26:00,8854.79,8854.79,8854.79,8854.79,246000000
2010/12/27,10:27:00,8855.56,8855.56,8855.56,8855.56,271000000
2010/12/27,10:28:00,8855.64,8855.64,8855.64,8855.64,272000000
2010/12/27,10:29:00,8857.45,8857.45,8857.45,8857.45,299000000
2010/12/27,10:30:00,8855.41,8855.41,8855.41,8855.41,194000000
2010/12/27,10:31:00,8858.25,8858.25,8858.25,8858.25,255000000
2010/12/27,10:32:00,8862.19,8862.19,8862.19,8862.19,286000000
2010/12/27,10:33:00,8858.90,8858.90,8858.90,8858.90,290000000
2010/12/27,10:34:00,8858.99,8858.99,8858.99,8858.99,239000000
2010/12/27,10:35:00,8860.84,8860.84,8860.84,8860.84,219000000
2010/12/27,10:36:00,8862.60,8862.60,8862.60,8862.60,282000000
2010/12/27,10:37:00,8862.40,8862.40,8862.40,8862.40,279000000
2010/12/27,10:38:00,8862.28,8862.28,8862.28,8862.28,234000000
2010/12/27,10:39:00,8862.41,8862.41,8862.41,8862.41,218000000
2010/12/27,10:40:00,8862.84,8862.84,8862.84,8862.84,255000000
2010/12/27,10:41:00,8861.33,8861.33,8861.33,8861.33,254000000
2010/12/27,10:42:00,8861.26,8861.26,8861.26,8861.26,181000000
2010/12/27,10:43:00,8861.95,8861.95,8861.95,8861.95,198000000
2010/12/27,10:44:00,8862.67,8862.67,8862.67,8862.67,221000000
2010/12/27,10:45:00,8863.06,8863.06,8863.06,8863.06,251000000
2010/12/27,10:46:00,8864.58,8864.58,8864.58,8864.58,295000000
2010/12/27,10:47:00,8865.70,8865.70,8865.70,8865.70,291000000
2010/12/27,10:48:00,8864.01,8864.01,8864.01,8864.01,264000000
2010/12/27,10:49:00,8866.35,8866.35,8866.35,8866.35,249000000
2010/12/27,10:50:00,8866.18,8866.18,8866.18,8866.18,254000000
2010/12/27,10:51:00,8866.61,8866.61,8866.61,8866.61,277000000
2010/12/27,10:52:00,8868.04,8868.04,8868.04,8868.04,263000000
2010/12/27,10:53:00,8866.33,8866.33,8866.33,8866.33,298000000
2010/12/27,10:54:00,8868.51,8868.51,8868.51,8868.51,256000000
2010/12/27,10:55:00,8868.11,8868.11,8868.11,8868.11,335000000
2010/12/27,10:56:00,8868.84,8868.84,8868.84,8868.84,332000000
2010/12/27,10:57:00,8869.21,8869.21,8869.21,8869.21,378000000
2010/12/27,10:58:00,8870.67,8870.67,8870.67,8870.67,300000000
2010/12/27,10:59:00,8875.92,8875.92,8875.92,8875.92,347000000
2010/12/27,11:00:00,8875.53,8875.53,8875.53,8875.53,418000000
2010/12/27,11:01:00,8878.36,8878.36,8878.36,8878.36,491000000
2010/12/27,11:02:00,8878.18,8878.18,8878.18,8878.18,348000000
2010/12/27,11:03:00,8876.04,8876.04,8876.04,8876.04,295000000
2010/12/27,11:04:00,8876.01,8876.01,8876.01,8876.01,305000000
2010/12/27,11:05:00,8875.04,8875.04,8875.04,8875.04,333000000
2010/12/27,11:06:00,8874.39,8874.39,8874.39,8874.39,288000000
2010/12/27,11:07:00,8873.03,8873.03,8873.03,8873.03,232000000
2010/12/27,11:08:00,8874.74,8874.74,8874.74,8874.74,234000000
2010/12/27,11:09:00,8871.73,8871.73,8871.73,8871.73,219000000
2010/12/27,11:10:00,8872.06,8872.06,8872.06,8872.06,278000000
2010/12/27,11:11:00,8870.98,8870.98,8870.98,8870.98,290000000
2010/12/27,11:12:00,8868.97,8868.97,8868.97,8868.97,316000000
2010/12/27,11:13:00,8870.43,8870.43,8870.43,8870.43,266000000
2010/12/27,11:14:00,8870.91,8870.91,8870.91,8870.91,251000000
2010/12/27,11:15:00,8871.49,8871.49,8871.49,8871.49,312000000
2010/12/27,11:16:00,8871.25,8871.25,8871.25,8871.25,326000000
2010/12/27,11:17:00,8869.31,8869.31,8869.31,8869.31,266000000
2010/12/27,11:18:00,8870.88,8870.88,8870.88,8870.88,285000000
2010/12/27,11:19:00,8871.72,8871.72,8871.72,8871.72,274000000
2010/12/27,11:20:00,8870.68,8870.68,8870.68,8870.68,250000000
2010/12/27,11:21:00,8870.09,8870.09,8870.09,8870.09,269000000
2010/12/27,11:22:00,8872.20,8872.20,8872.20,8872.20,224000000
2010/12/27,11:23:00,8871.22,8871.22,8871.22,8871.22,257000000
2010/12/27,11:24:00,8868.26,8868.26,8868.26,8868.26,252000000
2010/12/27,11:25:00,8870.17,8870.17,8870.17,8870.17,274000000
2010/12/27,11:26:00,8871.24,8871.24,8871.24,8871.24,231000000
2010/12/27,11:27:00,8871.53,8871.53,8871.53,8871.53,275000000
2010/12/27,11:28:00,8869.13,8869.13,8869.13,8869.13,326000000
2010/12/27,11:29:00,8868.71,8868.71,8868.71,8868.71,346000000
2010/12/27,11:30:00,8873.03,8873.03,8873.03,8873.03,293000000
2010/12/27,11:31:00,8873.68,8873.68,8873.68,8873.68,351000000
2010/12/27,11:32:00,8873.70,8873.70,8873.70,8873.70,294000000
2010/12/27,11:33:00,8875.88,8875.88,8875.88,8875.88,279000000
2010/12/27,11:34:00,8874.95,8874.95,8874.95,8874.95,277000000
2010/12/27,11:35:00,8874.70,8874.70,8874.70,8874.70,265000000
2010/12/27,11:36:00,8874.00,8874.00,8874.00,8874.00,350000000
2010/12/27,11:37:00,8873.84,8873.84,8873.84,8873.84,261000000
2010/12/27,11:38:00,8874.68,8874.68,8874.68,8874.68,254000000
2010/12/27,11:39:00,8872.76,8872.76,8872.76,8872.76,307000000
2010/12/27,11:40:00,8872.22,8872.22,8872.22,8872.22,227000000
2010/12/27,11:41:00,8873.58,8873.58,8873.58,8873.58,268000000
2010/12/27,11:42:00,8872.72,8872.72,8872.72,8872.72,240000000
2010/12/27,11:43:00,8873.57,8873.57,8873.57,8873.57,270000000
2010/12/27,11:44:00,8872.75,8872.75,8872.75,8872.75,279000000
2010/12/27,11:45:00,8873.30,8873.30,8873.30,8873.30,269000000
2010/12/27,11:46:00,8874.22,8874.22,8874.22,8874.22,262000000
2010/12/27,11:47:00,8873.42,8873.42,8873.42,8873.42,247000000
2010/12/27,11:48:00,8873.56,8873.56,8873.56,8873.56,232000000
2010/12/27,11:49:00,8875.59,8875.59,8875.59,8875.59,233000000
2010/12/27,11:50:00,8873.90,8873.90,8873.90,8873.90,231000000
2010/12/27,11:51:00,8874.10,8874.10,8874.10,8874.10,219000000
2010/12/27,11:52:00,8877.56,8877.56,8877.56,8877.56,260000000
2010/12/27,11:53:00,8873.96,8873.96,8873.96,8873.96,262000000
2010/12/27,11:54:00,8884.89,8884.89,8884.89,8884.89,454000000
2010/12/27,11:55:00,8882.69,8882.69,8882.69,8882.69,271000000
2010/12/27,11:56:00,8880.53,8880.53,8880.53,8880.53,282000000
2010/12/27,11:57:00,8882.56,8882.56,8882.56,8882.56,285000000
2010/12/27,11:58:00,8879.00,8879.00,8879.00,8879.00,257000000
2010/12/27,11:59:00,8881.37,8881.37,8881.37,8881.37,197000000
2010/12/27,12:00:00,8879.51,8879.51,8879.51,8879.51,258000000
2010/12/27,12:01:00,8879.20,8879.20,8879.20,8879.20,348000000
2010/12/27,12:02:00,8880.01,8880.01,8880.01,8880.01,291000000
2010/12/27,12:03:00,8886.18,8886.18,8886.18,8886.18,378000000
2010/12/27,12:04:00,8889.52,8889.52,8889.52,8889.52,612000000
2010/12/27,12:05:00,8887.50,8887.50,8887.50,8887.50,409000000
2010/12/27,12:06:00,8887.82,8887.82,8887.82,8887.82,306000000
2010/12/27,12:07:00,8887.84,8887.84,8887.84,8887.84,526000000
2010/12/27,12:08:00,8886.28,8886.28,8886.28,8886.28,569000000
2010/12/27,12:09:00,8899.25,8899.25,8899.25,8899.25,787000000
2010/12/27,12:10:00,8904.48,8904.48,8904.48,8904.48,1080000000
2010/12/27,12:11:00,8903.88,8903.88,8903.88,8903.88,561000000
2010/12/27,12:12:00,8900.95,8900.95,8900.95,8900.95,510000000
2010/12/27,12:13:00,8903.83,8903.83,8903.83,8903.83,373000000
2010/12/27,12:14:00,8899.37,8899.37,8899.37,8899.37,358000000
2010/12/27,12:15:00,8899.48,8899.48,8899.48,8899.48,345000000
2010/12/27,12:16:00,8902.03,8902.03,8902.03,8902.03,379000000
2010/12/27,12:17:00,8899.29,8899.29,8899.29,8899.29,358000000
2010/12/27,12:18:00,8901.70,8901.70,8901.70,8901.70,395000000
2010/12/27,12:19:00,8898.46,8898.46,8898.46,8898.46,361000000
2010/12/27,12:20:00,8899.52,8899.52,8899.52,8899.52,357000000
2010/12/27,12:21:00,8902.22,8902.22,8902.22,8902.22,380000000
2010/12/27,12:22:00,8904.21,8904.21,8904.21,8904.21,442000000
2010/12/27,12:23:00,8906.18,8906.18,8906.18,8906.18,465000000
2010/12/27,12:24:00,8905.11,8905.11,8905.11,8905.11,351000000
2010/12/27,12:25:00,8907.81,8907.81,8907.81,8907.81,440000000
2010/12/27,12:26:00,8906.56,8906.56,8906.56,8906.56,400000000
2010/12/27,12:27:00,8903.98,8903.98,8903.98,8903.98,325000000
2010/12/27,12:28:00,8900.29,8900.29,8900.29,8900.29,342000000
2010/12/27,12:29:00,8899.42,8899.42,8899.42,8899.42,260000000
2010/12/27,12:30:00,8898.65,8898.65,8898.65,8898.65,282000000
2010/12/27,12:31:00,8899.75,8899.75,8899.75,8899.75,371000000
2010/12/27,12:32:00,8896.93,8896.93,8896.93,8896.93,356000000
2010/12/27,12:33:00,8896.85,8896.85,8896.85,8896.85,307000000
2010/12/27,12:34:00,8895.65,8895.65,8895.65,8895.65,299000000
2010/12/27,12:35:00,8900.43,8900.43,8900.43,8900.43,430000000
2010/12/27,12:36:00,8894.88,8894.88,8894.88,8894.88,323000000
2010/12/27,12:37:00,8898.97,8898.97,8898.97,8898.97,260000000
2010/12/27,12:38:00,8901.12,8901.12,8901.12,8901.12,280000000
2010/12/27,12:39:00,8899.93,8899.93,8899.93,8899.93,267000000
2010/12/27,12:40:00,8901.25,8901.25,8901.25,8901.25,397000000
2010/12/27,12:41:00,8900.76,8900.76,8900.76,8900.76,357000000
2010/12/27,12:42:00,8903.74,8903.74,8903.74,8903.74,377000000
2010/12/27,12:43:00,8903.51,8903.51,8903.51,8903.51,323000000
2010/12/27,12:44:00,8900.00,8900.00,8900.00,8900.00,320000000
2010/12/27,12:45:00,8902.58,8902.58,8902.58,8902.58,382000000
2010/12/27,12:46:00,8901.69,8901.69,8901.69,8901.69,335000000
2010/12/27,12:47:00,8900.04,8900.04,8900.04,8900.04,289000000
2010/12/27,12:48:00,8898.71,8898.71,8898.71,8898.71,292000000
2010/12/27,12:49:00,8902.98,8902.98,8902.98,8902.98,240000000
2010/12/27,12:50:00,8897.41,8897.41,8897.41,8897.41,322000000
2010/12/27,12:51:00,8903.04,8903.04,8903.04,8903.04,308000000
2010/12/27,12:52:00,8901.53,8901.53,8901.53,8901.53,325000000
2010/12/27,12:53:00,8898.99,8898.99,8898.99,8898.99,266000000
2010/12/27,12:54:00,8900.48,8900.48,8900.48,8900.48,261000000
2010/12/27,12:55:00,8901.76,8901.76,8901.76,8901.76,297000000
2010/12/27,12:56:00,8903.45,8903.45,8903.45,8903.45,324000000
2010/12/27,12:57:00,8902.69,8902.69,8902.69,8902.69,296000000
2010/12/27,12:58:00,8905.92,8905.92,8905.92,8905.92,411000000
2010/12/27,12:59:00,8904.95,8904.95,8904.95,8904.95,301000000
2010/12/27,13:00:00,8906.13,8906.13,8906.13,8906.13,389000000
2010/12/27,13:01:00,8903.43,8903.43,8903.43,8903.43,407000000
2010/12/27,13:02:00,8907.75,8907.75,8907.75,8907.75,414000000
2010/12/27,13:03:00,8908.42,8908.42,8908.42,8908.42,383000000
2010/12/27,13:04:00,8907.22,8907.22,8907.22,8907.22,355000000
2010/12/27,13:05:00,8904.83,8904.83,8904.83,8904.83,374000000
2010/12/27,13:06:00,8907.49,8907.49,8907.49,8907.49,320000000
2010/12/27,13:07:00,8903.72,8903.72,8903.72,8903.72,402000000
2010/12/27,13:08:00,8902.62,8902.62,8902.62,8902.62,404000000
2010/12/27,13:09:00,8902.73,8902.73,8902.73,8902.73,388000000
2010/12/27,13:10:00,8900.28,8900.28,8900.28,8900.28,403000000
2010/12/27,13:11:00,8897.31,8897.31,8897.31,8897.31,571000000
2010/12/27,13:12:00,8896.56,8896.56,8896.56,8896.56,427000000
2010/12/27,13:13:00,8895.02,8895.02,8895.02,8895.02,479000000
2010/12/27,13:14:00,8896.98,8896.98,8896.98,8896.98,428000000
2010/12/27,13:15:00,8894.21,8894.21,8894.21,8894.21,516000000
2010/12/27,13:16:00,8892.63,8892.63,8892.63,8892.63,477000000
2010/12/27,13:17:00,8890.69,8890.69,8890.69,8890.69,428000000
2010/12/27,13:18:00,8890.13,8890.13,8890.13,8890.13,442000000
2010/12/27,13:19:00,8889.89,8889.89,8889.89,8889.89,481000000
2010/12/27,13:20:00,8892.21,8892.21,8892.21,8892.21,452000000
2010/12/27,13:21:00,8893.41,8893.41,8893.41,8893.41,567000000
2010/12/27,13:22:00,8893.94,8893.94,8893.94,8893.94,551000000
2010/12/27,13:23:00,8892.77,8892.77,8892.77,8892.77,514000000
2010/12/27,13:24:00,8893.50,8893.50,8893.50,8893.50,573000000
2010/12/27,13:25:00,8896.69,8896.69,8896.69,8896.69,567000000
2010/12/27,13:26:00,8896.69,8896.69,8896.69,8896.69,0
2010/12/27,13:27:00,8896.69,8896.69,8896.69,8896.69,0
2010/12/27,13:28:00,8896.69,8896.69,8896.69,8896.69,0
2010/12/27,13:29:00,8896.69,8896.69,8896.69,8896.69,0
2010/12/27,13:30:00,8892.31,8892.31,8892.31,8892.31,564032512
2010/12/28,09:01:00,8919.26,8919.26,8919.26,8919.26,3198000128
2010/12/28,09:02:00,8916.80,8916.80,8916.80,8916.80,988000000
2010/12/28,09:03:00,8910.97,8910.97,8910.97,8910.97,1051000000
2010/12/28,09:04:00,8903.35,8903.35,8903.35,8903.35,1060000000
2010/12/28,09:05:00,8901.80,8901.80,8901.80,8901.80,861000000
2010/12/28,09:06:00,8901.79,8901.79,8901.79,8901.79,829000000
2010/12/28,09:07:00,8900.22,8900.22,8900.22,8900.22,896000000
2010/12/28,09:08:00,8897.27,8897.27,8897.27,8897.27,758000000
2010/12/28,09:09:00,8892.40,8892.40,8892.40,8892.40,732000000
2010/12/28,09:10:00,8892.89,8892.89,8892.89,8892.89,622000000
2010/12/28,09:11:00,8888.76,8888.76,8888.76,8888.76,674000000
2010/12/28,09:12:00,8886.09,8886.09,8886.09,8886.09,594000000
2010/12/28,09:13:00,8886.41,8886.41,8886.41,8886.41,603000000
2010/12/28,09:14:00,8891.84,8891.84,8891.84,8891.84,730000000
2010/12/28,09:15:00,8895.30,8895.30,8895.30,8895.30,755000000
2010/12/28,09:16:00,8898.22,8898.22,8898.22,8898.22,818000000
2010/12/28,09:17:00,8900.86,8900.86,8900.86,8900.86,729000000
2010/12/28,09:18:00,8897.16,8897.16,8897.16,8897.16,609000000
2010/12/28,09:19:00,8897.12,8897.12,8897.12,8897.12,561000000
2010/12/28,09:20:00,8894.28,8894.28,8894.28,8894.28,518000000
2010/12/28,09:21:00,8889.15,8889.15,8889.15,8889.15,683000000
2010/12/28,09:22:00,8886.12,8886.12,8886.12,8886.12,527000000
2010/12/28,09:23:00,8883.37,8883.37,8883.37,8883.37,586000000
2010/12/28,09:24:00,8882.73,8882.73,8882.73,8882.73,587000000
2010/12/28,09:25:00,8883.49,8883.49,8883.49,8883.49,520000000
2010/12/28,09:26:00,8886.79,8886.79,8886.79,8886.79,593000000
2010/12/28,09:27:00,8887.86,8887.86,8887.86,8887.86,463000000
2010/12/28,09:28:00,8887.99,8887.99,8887.99,8887.99,441000000
2010/12/28,09:29:00,8891.30,8891.30,8891.30,8891.30,448000000
2010/12/28,09:30:00,8893.55,8893.55,8893.55,8893.55,480000000
2010/12/28,09:31:00,8894.79,8894.79,8894.79,8894.79,533000000
2010/12/28,09:32:00,8897.23,8897.23,8897.23,8897.23,497000000
2010/12/28,09:33:00,8897.86,8897.86,8897.86,8897.86,471000000
2010/12/28,09:34:00,8896.06,8896.06,8896.06,8896.06,471000000
2010/12/28,09:35:00,8897.88,8897.88,8897.88,8897.88,484000000
2010/12/28,09:36:00,8898.05,8898.05,8898.05,8898.05,450000000
2010/12/28,09:37:00,8895.15,8895.15,8895.15,8895.15,484000000
2010/12/28,09:38:00,8893.58,8893.58,8893.58,8893.58,383000000
2010/12/28,09:39:00,8893.47,8893.47,8893.47,8893.47,449000000
2010/12/28,09:40:00,8893.96,8893.96,8893.96,8893.96,467000000
2010/12/28,09:41:00,8895.99,8895.99,8895.99,8895.99,425000000
2010/12/28,09:42:00,8896.27,8896.27,8896.27,8896.27,455000000
2010/12/28,09:43:00,8896.73,8896.73,8896.73,8896.73,439000000
2010/12/28,09:44:00,8896.76,8896.76,8896.76,8896.76,411000000
2010/12/28,09:45:00,8900.57,8900.57,8900.57,8900.57,356000000
2010/12/28,09:46:00,8898.93,8898.93,8898.93,8898.93,377000000
2010/12/28,09:47:00,8898.88,8898.88,8898.88,8898.88,292000000
2010/12/28,09:48:00,8893.65,8893.65,8893.65,8893.65,321000000
2010/12/28,09:49:00,8895.00,8895.00,8895.00,8895.00,326000000
2010/12/28,09:50:00,8893.00,8893.00,8893.00,8893.00,278000000
2010/12/28,09:51:00,8891.31,8891.31,8891.31,8891.31,381000000
2010/12/28,09:52:00,8889.13,8889.13,8889.13,8889.13,336000000
2010/12/28,09:53:00,8888.62,8888.62,8888.62,8888.62,366000000
2010/12/28,09:54:00,8889.44,8889.44,8889.44,8889.44,359000000
2010/12/28,09:55:00,8883.66,8883.66,8883.66,8883.66,334000000
2010/12/28,09:56:00,8883.92,8883.92,8883.92,8883.92,379000000
2010/12/28,09:57:00,8882.89,8882.89,8882.89,8882.89,397000000
2010/12/28,09:58:00,8881.37,8881.37,8881.37,8881.37,395000000
2010/12/28,09:59:00,8879.66,8879.66,8879.66,8879.66,419000000
2010/12/28,10:00:00,8880.49,8880.49,8880.49,8880.49,417000000
2010/12/28,10:01:00,8880.89,8880.89,8880.89,8880.89,584000000
2010/12/28,10:02:00,8879.08,8879.08,8879.08,8879.08,367000000
2010/12/28,10:03:00,8878.70,8878.70,8878.70,8878.70,357000000
2010/12/28,10:04:00,8885.72,8885.72,8885.72,8885.72,353000000
2010/12/28,10:05:00,8883.55,8883.55,8883.55,8883.55,289000000
2010/12/28,10:06:00,8884.89,8884.89,8884.89,8884.89,348000000
2010/12/28,10:07:00,8883.02,8883.02,8883.02,8883.02,307000000
2010/12/28,10:08:00,8884.62,8884.62,8884.62,8884.62,266000000
2010/12/28,10:09:00,8881.79,8881.79,8881.79,8881.79,230000000
2010/12/28,10:10:00,8881.89,8881.89,8881.89,8881.89,223000000
2010/12/28,10:11:00,8882.28,8882.28,8882.28,8882.28,231000000
2010/12/28,10:12:00,8885.30,8885.30,8885.30,8885.30,329000000
2010/12/28,10:13:00,8887.94,8887.94,8887.94,8887.94,316000000
2010/12/28,10:14:00,8892.42,8892.42,8892.42,8892.42,367000000
2010/12/28,10:15:00,8892.18,8892.18,8892.18,8892.18,354000000
2010/12/28,10:16:00,8892.87,8892.87,8892.87,8892.87,393000000
2010/12/28,10:17:00,8892.19,8892.19,8892.19,8892.19,382000000
2010/12/28,10:18:00,8891.97,8891.97,8891.97,8891.97,313000000
2010/12/28,10:19:00,8892.55,8892.55,8892.55,8892.55,368000000
2010/12/28,10:20:00,8891.91,8891.91,8891.91,8891.91,373000000
2010/12/28,10:21:00,8892.75,8892.75,8892.75,8892.75,402000000
2010/12/28,10:22:00,8889.36,8889.36,8889.36,8889.36,307000000
2010/12/28,10:23:00,8888.36,8888.36,8888.36,8888.36,260000000
2010/12/28,10:24:00,8888.15,8888.15,8888.15,8888.15,291000000
2010/12/28,10:25:00,8885.71,8885.71,8885.71,8885.71,266000000
2010/12/28,10:26:00,8886.90,8886.90,8886.90,8886.90,299000000
2010/12/28,10:27:00,8886.01,8886.01,8886.01,8886.01,243000000
2010/12/28,10:28:00,8886.41,8886.41,8886.41,8886.41,244000000
2010/12/28,10:29:00,8888.49,8888.49,8888.49,8888.49,222000000
2010/12/28,10:30:00,8887.56,8887.56,8887.56,8887.56,252000000
2010/12/28,10:31:00,8886.03,8886.03,8886.03,8886.03,251000000
2010/12/28,10:32:00,8888.04,8888.04,8888.04,8888.04,273000000
2010/12/28,10:33:00,8884.40,8884.40,8884.40,8884.40,237000000
2010/12/28,10:34:00,8883.31,8883.31,8883.31,8883.31,203000000
2010/12/28,10:35:00,8883.60,8883.60,8883.60,8883.60,218000000
2010/12/28,10:36:00,8881.58,8881.58,8881.58,8881.58,227000000
2010/12/28,10:37:00,8878.11,8878.11,8878.11,8878.11,262000000
2010/12/28,10:38:00,8887.70,8887.70,8887.70,8887.70,371000000
2010/12/28,10:39:00,8891.71,8891.71,8891.71,8891.71,469000000
2010/12/28,10:40:00,8889.18,8889.18,8889.18,8889.18,275000000
2010/12/28,10:41:00,8889.00,8889.00,8889.00,8889.00,281000000
2010/12/28,10:42:00,8887.35,8887.35,8887.35,8887.35,272000000
2010/12/28,10:43:00,8888.36,8888.36,8888.36,8888.36,233000000
2010/12/28,10:44:00,8885.53,8885.53,8885.53,8885.53,232000000
2010/12/28,10:45:00,8886.80,8886.80,8886.80,8886.80,224000000
2010/12/28,10:46:00,8888.50,8888.50,8888.50,8888.50,257000000
2010/12/28,10:47:00,8890.27,8890.27,8890.27,8890.27,270000000
2010/12/28,10:48:00,8890.83,8890.83,8890.83,8890.83,265000000
2010/12/28,10:49:00,8889.13,8889.13,8889.13,8889.13,220000000
2010/12/28,10:50:00,8887.08,8887.08,8887.08,8887.08,229000000
2010/12/28,10:51:00,8888.73,8888.73,8888.73,8888.73,197000000
2010/12/28,10:52:00,8886.95,8886.95,8886.95,8886.95,240000000
2010/12/28,10:53:00,8885.13,8885.13,8885.13,8885.13,220000000
2010/12/28,10:54:00,8885.75,8885.75,8885.75,8885.75,207000000
2010/12/28,10:55:00,8882.55,8882.55,8882.55,8882.55,252000000
2010/12/28,10:56:00,8885.26,8885.26,8885.26,8885.26,238000000
2010/12/28,10:57:00,8882.36,8882.36,8882.36,8882.36,221000000
2010/12/28,10:58:00,8882.44,8882.44,8882.44,8882.44,232000000
2010/12/28,10:59:00,8882.72,8882.72,8882.72,8882.72,317000000
2010/12/28,11:00:00,8885.77,8885.77,8885.77,8885.77,274000000
2010/12/28,11:01:00,8883.67,8883.67,8883.67,8883.67,300000000
2010/12/28,11:02:00,8886.63,8886.63,8886.63,8886.63,323000000
2010/12/28,11:03:00,8885.05,8885.05,8885.05,8885.05,319000000
2010/12/28,11:04:00,8886.24,8886.24,8886.24,8886.24,221000000
2010/12/28,11:05:00,8884.93,8884.93,8884.93,8884.93,241000000
2010/12/28,11:06:00,8884.88,8884.88,8884.88,8884.88,262000000
2010/12/28,11:07:00,8884.56,8884.56,8884.56,8884.56,196000000
2010/12/28,11:08:00,8883.73,8883.73,8883.73,8883.73,293000000
2010/12/28,11:09:00,8882.98,8882.98,8882.98,8882.98,245000000
2010/12/28,11:10:00,8880.50,8880.50,8880.50,8880.50,250000000
2010/12/28,11:11:00,8882.69,8882.69,8882.69,8882.69,327000000
2010/12/28,11:12:00,8881.21,8881.21,8881.21,8881.21,287000000
2010/12/28,11:13:00,8878.74,8878.74,8878.74,8878.74,244000000
2010/12/28,11:14:00,8880.12,8880.12,8880.12,8880.12,242000000
2010/12/28,11:15:00,8879.02,8879.02,8879.02,8879.02,283000000
2010/12/28,11:16:00,8877.79,8877.79,8877.79,8877.79,252000000
2010/12/28,11:17:00,8876.42,8876.42,8876.42,8876.42,325000000
2010/12/28,11:18:00,8876.00,8876.00,8876.00,8876.00,319000000
2010/12/28,11:19:00,8874.96,8874.96,8874.96,8874.96,251000000
2010/12/28,11:20:00,8871.91,8871.91,8871.91,8871.91,287000000
2010/12/28,11:21:00,8871.54,8871.54,8871.54,8871.54,379000000
2010/12/28,11:22:00,8871.44,8871.44,8871.44,8871.44,310000000
2010/12/28,11:23:00,8869.89,8869.89,8869.89,8869.89,366000000
2010/12/28,11:24:00,8875.02,8875.02,8875.02,8875.02,367000000
2010/12/28,11:25:00,8879.51,8879.51,8879.51,8879.51,400000000
2010/12/28,11:26:00,8874.75,8874.75,8874.75,8874.75,245000000
2010/12/28,11:27:00,8875.54,8875.54,8875.54,8875.54,259000000
2010/12/28,11:28:00,8873.36,8873.36,8873.36,8873.36,363000000
2010/12/28,11:29:00,8873.23,8873.23,8873.23,8873.23,259000000
2010/12/28,11:30:00,8872.20,8872.20,8872.20,8872.20,210000000
2010/12/28,11:31:00,8872.55,8872.55,8872.55,8872.55,246000000
2010/12/28,11:32:00,8873.06,8873.06,8873.06,8873.06,215000000
2010/12/28,11:33:00,8877.85,8877.85,8877.85,8877.85,253000000
2010/12/28,11:34:00,8880.29,8880.29,8880.29,8880.29,260000000
2010/12/28,11:35:00,8878.88,8878.88,8878.88,8878.88,180000000
2010/12/28,11:36:00,8878.20,8878.20,8878.20,8878.20,221000000
2010/12/28,11:37:00,8878.45,8878.45,8878.45,8878.45,177000000
2010/12/28,11:38:00,8877.89,8877.89,8877.89,8877.89,189000000
2010/12/28,11:39:00,8879.01,8879.01,8879.01,8879.01,210000000
2010/12/28,11:40:00,8880.28,8880.28,8880.28,8880.28,195000000
2010/12/28,11:41:00,8879.37,8879.37,8879.37,8879.37,225000000
2010/12/28,11:42:00,8878.51,8878.51,8878.51,8878.51,190000000
2010/12/28,11:43:00,8878.26,8878.26,8878.26,8878.26,187000000
2010/12/28,11:44:00,8879.23,8879.23,8879.23,8879.23,187000000
2010/12/28,11:45:00,8875.00,8875.00,8875.00,8875.00,200000000
2010/12/28,11:46:00,8879.83,8879.83,8879.83,8879.83,299000000
2010/12/28,11:47:00,8880.83,8880.83,8880.83,8880.83,193000000
2010/12/28,11:48:00,8877.09,8877.09,8877.09,8877.09,183000000
2010/12/28,11:49:00,8879.95,8879.95,8879.95,8879.95,157000000
2010/12/28,11:50:00,8879.72,8879.72,8879.72,8879.72,219000000
2010/12/28,11:51:00,8877.98,8877.98,8877.98,8877.98,236000000
2010/12/28,11:52:00,8876.06,8876.06,8876.06,8876.06,229000000
2010/12/28,11:53:00,8877.71,8877.71,8877.71,8877.71,201000000
2010/12/28,11:54:00,8876.50,8876.50,8876.50,8876.50,213000000
2010/12/28,11:55:00,8875.96,8875.96,8875.96,8875.96,246000000
2010/12/28,11:56:00,8877.18,8877.18,8877.18,8877.18,273000000
2010/12/28,11:57:00,8876.83,8876.83,8876.83,8876.83,269000000
2010/12/28,11:58:00,8875.49,8875.49,8875.49,8875.49,327000000
2010/12/28,11:59:00,8876.40,8876.40,8876.40,8876.40,232000000
2010/12/28,12:00:00,8874.45,8874.45,8874.45,8874.45,192000000
2010/12/28,12:01:00,8869.94,8869.94,8869.94,8869.94,227000000
2010/12/28,12:02:00,8872.53,8872.53,8872.53,8872.53,291000000
2010/12/28,12:03:00,8867.60,8867.60,8867.60,8867.60,227000000
2010/12/28,12:04:00,8869.18,8869.18,8869.18,8869.18,247000000
2010/12/28,12:05:00,8868.56,8868.56,8868.56,8868.56,244000000
2010/12/28,12:06:00,8867.62,8867.62,8867.62,8867.62,297000000
2010/12/28,12:07:00,8866.93,8866.93,8866.93,8866.93,249000000
2010/12/28,12:08:00,8866.08,8866.08,8866.08,8866.08,275000000
2010/12/28,12:09:00,8864.77,8864.77,8864.77,8864.77,269000000
2010/12/28,12:10:00,8863.00,8863.00,8863.00,8863.00,342000000
2010/12/28,12:11:00,8862.35,8862.35,8862.35,8862.35,337000000
2010/12/28,12:12:00,8860.53,8860.53,8860.53,8860.53,307000000
2010/12/28,12:13:00,8857.05,8857.05,8857.05,8857.05,384000000
2010/12/28,12:14:00,8855.95,8855.95,8855.95,8855.95,378000000
2010/12/28,12:15:00,8852.18,8852.18,8852.18,8852.18,570000000
2010/12/28,12:16:00,8850.55,8850.55,8850.55,8850.55,612000000
2010/12/28,12:17:00,8844.82,8844.82,8844.82,8844.82,651000000
2010/12/28,12:18:00,8844.50,8844.50,8844.50,8844.50,764000000
2010/12/28,12:19:00,8839.92,8839.92,8839.92,8839.92,555000000
2010/12/28,12:20:00,8840.59,8840.59,8840.59,8840.59,593000000
2010/12/28,12:21:00,8841.09,8841.09,8841.09,8841.09,570000000
2010/12/28,12:22:00,8839.83,8839.83,8839.83,8839.83,413000000
2010/12/28,12:23:00,8841.01,8841.01,8841.01,8841.01,383000000
2010/12/28,12:24:00,8843.10,8843.10,8843.10,8843.10,377000000
2010/12/28,12:25:00,8844.19,8844.19,8844.19,8844.19,311000000
2010/12/28,12:26:00,8844.83,8844.83,8844.83,8844.83,319000000
2010/12/28,12:27:00,8847.97,8847.97,8847.97,8847.97,250000000
2010/12/28,12:28:00,8847.38,8847.38,8847.38,8847.38,244000000
2010/12/28,12:29:00,8848.91,8848.91,8848.91,8848.91,246000000
2010/12/28,12:30:00,8847.42,8847.42,8847.42,8847.42,236000000
2010/12/28,12:31:00,8846.27,8846.27,8846.27,8846.27,260000000
2010/12/28,12:32:00,8849.32,8849.32,8849.32,8849.32,206000000
2010/12/28,12:33:00,8848.68,8848.68,8848.68,8848.68,226000000
2010/12/28,12:34:00,8848.82,8848.82,8848.82,8848.82,214000000
2010/12/28,12:35:00,8851.40,8851.40,8851.40,8851.40,243000000
2010/12/28,12:36:00,8851.78,8851.78,8851.78,8851.78,261000000
2010/12/28,12:37:00,8853.22,8853.22,8853.22,8853.22,257000000
2010/12/28,12:38:00,8852.75,8852.75,8852.75,8852.75,227000000
2010/12/28,12:39:00,8852.77,8852.77,8852.77,8852.77,234000000
2010/12/28,12:40:00,8853.58,8853.58,8853.58,8853.58,248000000
2010/12/28,12:41:00,8855.20,8855.20,8855.20,8855.20,283000000
2010/12/28,12:42:00,8852.91,8852.91,8852.91,8852.91,380000000
2010/12/28,12:43:00,8853.12,8853.12,8853.12,8853.12,246000000
2010/12/28,12:44:00,8852.04,8852.04,8852.04,8852.04,246000000
2010/12/28,12:45:00,8851.02,8851.02,8851.02,8851.02,260000000
2010/12/28,12:46:00,8853.04,8853.04,8853.04,8853.04,244000000
2010/12/28,12:47:00,8850.71,8850.71,8850.71,8850.71,220000000
2010/12/28,12:48:00,8850.58,8850.58,8850.58,8850.58,296000000
2010/12/28,12:49:00,8851.94,8851.94,8851.94,8851.94,252000000
2010/12/28,12:50:00,8850.40,8850.40,8850.40,8850.40,210000000
2010/12/28,12:51:00,8847.41,8847.41,8847.41,8847.41,234000000
2010/12/28,12:52:00,8846.98,8846.98,8846.98,8846.98,226000000
2010/12/28,12:53:00,8846.97,8846.97,8846.97,8846.97,339000000
2010/12/28,12:54:00,8845.31,8845.31,8845.31,8845.31,262000000
2010/12/28,12:55:00,8848.03,8848.03,8848.03,8848.03,315000000
2010/12/28,12:56:00,8845.49,8845.49,8845.49,8845.49,298000000
2010/12/28,12:57:00,8845.55,8845.55,8845.55,8845.55,272000000
2010/12/28,12:58:00,8846.03,8846.03,8846.03,8846.03,274000000
2010/12/28,12:59:00,8849.39,8849.39,8849.39,8849.39,271000000
2010/12/28,13:00:00,8850.94,8850.94,8850.94,8850.94,312000000
2010/12/28,13:01:00,8857.98,8857.98,8857.98,8857.98,392000000
2010/12/28,13:02:00,8861.86,8861.86,8861.86,8861.86,437000000
2010/12/28,13:03:00,8863.16,8863.16,8863.16,8863.16,369000000
2010/12/28,13:04:00,8864.12,8864.12,8864.12,8864.12,349000000
2010/12/28,13:05:00,8865.75,8865.75,8865.75,8865.75,358000000
2010/12/28,13:06:00,8869.15,8869.15,8869.15,8869.15,346000000
2010/12/28,13:07:00,8869.97,8869.97,8869.97,8869.97,335000000
2010/12/28,13:08:00,8868.38,8868.38,8868.38,8868.38,423000000
2010/12/28,13:09:00,8869.55,8869.55,8869.55,8869.55,316000000
2010/12/28,13:10:00,8867.72,8867.72,8867.72,8867.72,303000000
2010/12/28,13:11:00,8870.28,8870.28,8870.28,8870.28,332000000
2010/12/28,13:12:00,8866.50,8866.50,8866.50,8866.50,299000000
2010/12/28,13:13:00,8867.67,8867.67,8867.67,8867.67,324000000
2010/12/28,13:14:00,8865.47,8865.47,8865.47,8865.47,360000000
2010/12/28,13:15:00,8863.98,8863.98,8863.98,8863.98,351000000
2010/12/28,13:16:00,8866.22,8866.22,8866.22,8866.22,375000000
2010/12/28,13:17:00,8863.79,8863.79,8863.79,8863.79,350000000
2010/12/28,13:18:00,8863.44,8863.44,8863.44,8863.44,365000000
2010/12/28,13:19:00,8863.36,8863.36,8863.36,8863.36,374000000
2010/12/28,13:20:00,8863.54,8863.54,8863.54,8863.54,428000000
2010/12/28,13:21:00,8869.58,8869.58,8869.58,8869.58,473000000
2010/12/28,13:22:00,8867.49,8867.49,8867.49,8867.49,420000000
2010/12/28,13:23:00,8867.47,8867.47,8867.47,8867.47,591000000
2010/12/28,13:24:00,8871.16,8871.16,8871.16,8871.16,712000000
2010/12/28,13:25:00,8867.19,8867.19,8867.19,8867.19,451000000
2010/12/28,13:26:00,8867.19,8867.19,8867.19,8867.19,0
2010/12/28,13:27:00,8867.19,8867.19,8867.19,8867.19,0
2010/12/28,13:28:00,8867.19,8867.19,8867.19,8867.19,0
2010/12/28,13:29:00,8867.19,8867.19,8867.19,8867.19,0
2010/12/28,13:30:00,8870.76,8870.76,8870.76,8870.76,726032896
2010/12/29,09:01:00,8878.10,8878.10,8878.10,8878.10,2537999872
2010/12/29,09:02:00,8875.94,8875.94,8875.94,8875.94,860000000
2010/12/29,09:03:00,8876.99,8876.99,8876.99,8876.99,924000000
2010/12/29,09:04:00,8873.05,8873.05,8873.05,8873.05,923000000
2010/12/29,09:05:00,8871.84,8871.84,8871.84,8871.84,916000000
2010/12/29,09:06:00,8873.65,8873.65,8873.65,8873.65,940000000
2010/12/29,09:07:00,8868.52,8868.52,8868.52,8868.52,795000000
2010/12/29,09:08:00,8861.80,8861.80,8861.80,8861.80,844000000
2010/12/29,09:09:00,8858.09,8858.09,8858.09,8858.09,773000000
2010/12/29,09:10:00,8857.60,8857.60,8857.60,8857.60,774000000
2010/12/29,09:11:00,8859.64,8859.64,8859.64,8859.64,806000000
2010/12/29,09:12:00,8859.95,8859.95,8859.95,8859.95,834000000
2010/12/29,09:13:00,8864.33,8864.33,8864.33,8864.33,875000000
2010/12/29,09:14:00,8867.11,8867.11,8867.11,8867.11,894000000
2010/12/29,09:15:00,8868.65,8868.65,8868.65,8868.65,876000000
2010/12/29,09:16:00,8865.77,8865.77,8865.77,8865.77,893000000
2010/12/29,09:17:00,8862.91,8862.91,8862.91,8862.91,838000000
2010/12/29,09:18:00,8861.95,8861.95,8861.95,8861.95,730000000
2010/12/29,09:19:00,8863.20,8863.20,8863.20,8863.20,842000000
2010/12/29,09:20:00,8864.31,8864.31,8864.31,8864.31,619000000
2010/12/29,09:21:00,8861.66,8861.66,8861.66,8861.66,638000000
2010/12/29,09:22:00,8862.12,8862.12,8862.12,8862.12,627000000
2010/12/29,09:23:00,8863.94,8863.94,8863.94,8863.94,654000000
2010/12/29,09:24:00,8867.58,8867.58,8867.58,8867.58,800000000
2010/12/29,09:25:00,8867.75,8867.75,8867.75,8867.75,728000000
2010/12/29,09:26:00,8868.06,8868.06,8868.06,8868.06,674000000
2010/12/29,09:27:00,8870.52,8870.52,8870.52,8870.52,567000000
2010/12/29,09:28:00,8868.73,8868.73,8868.73,8868.73,622000000
2010/12/29,09:29:00,8869.55,8869.55,8869.55,8869.55,590000000
2010/12/29,09:30:00,8870.76,8870.76,8870.76,8870.76,722000000
2010/12/29,09:31:00,8867.57,8867.57,8867.57,8867.57,534000000
2010/12/29,09:32:00,8868.94,8868.94,8868.94,8868.94,537000000
2010/12/29,09:33:00,8868.38,8868.38,8868.38,8868.38,505000000
2010/12/29,09:34:00,8872.01,8872.01,8872.01,8872.01,1080999936
2010/12/29,09:35:00,8878.22,8878.22,8878.22,8878.22,1388999936
2010/12/29,09:36:00,8883.54,8883.54,8883.54,8883.54,1336000000
2010/12/29,09:37:00,8890.98,8890.98,8890.98,8890.98,1264000000
2010/12/29,09:38:00,8893.14,8893.14,8893.14,8893.14,1280999936
2010/12/29,09:39:00,8889.47,8889.47,8889.47,8889.47,1023000000
2010/12/29,09:40:00,8888.57,8888.57,8888.57,8888.57,883000000
2010/12/29,09:41:00,8885.31,8885.31,8885.31,8885.31,746000000
2010/12/29,09:42:00,8887.09,8887.09,8887.09,8887.09,643000000
2010/12/29,09:43:00,8886.28,8886.28,8886.28,8886.28,704000000
2010/12/29,09:44:00,8887.77,8887.77,8887.77,8887.77,1206000000
2010/12/29,09:45:00,8889.56,8889.56,8889.56,8889.56,821000000
2010/12/29,09:46:00,8886.48,8886.48,8886.48,8886.48,800000000
2010/12/29,09:47:00,8886.97,8886.97,8886.97,8886.97,729000000
2010/12/29,09:48:00,8883.64,8883.64,8883.64,8883.64,870000000
2010/12/29,09:49:00,8883.27,8883.27,8883.27,8883.27,793000000
2010/12/29,09:50:00,8880.94,8880.94,8880.94,8880.94,791000000
2010/12/29,09:51:00,8879.76,8879.76,8879.76,8879.76,791000000
2010/12/29,09:52:00,8876.63,8876.63,8876.63,8876.63,826000000
2010/12/29,09:53:00,8871.18,8871.18,8871.18,8871.18,994000000
2010/12/29,09:54:00,8865.35,8865.35,8865.35,8865.35,1104000000
2010/12/29,09:55:00,8856.88,8856.88,8856.88,8856.88,1155000064
2010/12/29,09:56:00,8853.24,8853.24,8853.24,8853.24,1092000000
2010/12/29,09:57:00,8849.48,8849.48,8849.48,8849.48,922000000
2010/12/29,09:58:00,8856.76,8856.76,8856.76,8856.76,946000000
2010/12/29,09:59:00,8850.72,8850.72,8850.72,8850.72,815000000
2010/12/29,10:00:00,8855.33,8855.33,8855.33,8855.33,724000000
2010/12/29,10:01:00,8853.90,8853.90,8853.90,8853.90,908000000
2010/12/29,10:02:00,8851.44,8851.44,8851.44,8851.44,672000000
2010/12/29,10:03:00,8852.75,8852.75,8852.75,8852.75,620000000
2010/12/29,10:04:00,8851.41,8851.41,8851.41,8851.41,629000000
2010/12/29,10:05:00,8852.34,8852.34,8852.34,8852.34,570000000
2010/12/29,10:06:00,8854.79,8854.79,8854.79,8854.79,555000000
2010/12/29,10:07:00,8855.69,8855.69,8855.69,8855.69,521000000
2010/12/29,10:08:00,8855.16,8855.16,8855.16,8855.16,539000000
2010/12/29,10:09:00,8857.64,8857.64,8857.64,8857.64,496000000
2010/12/29,10:10:00,8856.62,8856.62,8856.62,8856.62,474000000
2010/12/29,10:11:00,8858.61,8858.61,8858.61,8858.61,492000000
2010/12/29,10:12:00,8859.20,8859.20,8859.20,8859.20,561000000
2010/12/29,10:13:00,8859.56,8859.56,8859.56,8859.56,440000000
2010/12/29,10:14:00,8860.35,8860.35,8860.35,8860.35,443000000
2010/12/29,10:15:00,8862.63,8862.63,8862.63,8862.63,486000000
2010/12/29,10:16:00,8859.56,8859.56,8859.56,8859.56,495000000
2010/12/29,10:17:00,8858.50,8858.50,8858.50,8858.50,501000000
2010/12/29,10:18:00,8859.03,8859.03,8859.03,8859.03,507000000
2010/12/29,10:19:00,8859.23,8859.23,8859.23,8859.23,382000000
2010/12/29,10:20:00,8859.99,8859.99,8859.99,8859.99,445000000
2010/12/29,10:21:00,8861.87,8861.87,8861.87,8861.87,444000000
2010/12/29,10:22:00,8861.91,8861.91,8861.91,8861.91,351000000
2010/12/29,10:23:00,8858.10,8858.10,8858.10,8858.10,392000000
2010/12/29,10:24:00,8860.04,8860.04,8860.04,8860.04,394000000
2010/12/29,10:25:00,8859.31,8859.31,8859.31,8859.31,468000000
2010/12/29,10:26:00,8858.59,8858.59,8858.59,8858.59,424000000
2010/12/29,10:27:00,8857.45,8857.45,8857.45,8857.45,405000000
2010/12/29,10:28:00,8854.61,8854.61,8854.61,8854.61,510000000
2010/12/29,10:29:00,8857.06,8857.06,8857.06,8857.06,439000000
2010/12/29,10:30:00,8851.70,8851.70,8851.70,8851.70,456000000
2010/12/29,10:31:00,8849.77,8849.77,8849.77,8849.77,573000000
2010/12/29,10:32:00,8851.22,8851.22,8851.22,8851.22,503000000
2010/12/29,10:33:00,8847.95,8847.95,8847.95,8847.95,556000000
2010/12/29,10:34:00,8847.69,8847.69,8847.69,8847.69,493000000
2010/12/29,10:35:00,8844.89,8844.89,8844.89,8844.89,441000000
2010/12/29,10:36:00,8844.67,8844.67,8844.67,8844.67,444000000
2010/12/29,10:37:00,8846.17,8846.17,8846.17,8846.17,402000000
2010/12/29,10:38:00,8847.31,8847.31,8847.31,8847.31,464000000
2010/12/29,10:39:00,8850.85,8850.85,8850.85,8850.85,485000000
2010/12/29,10:40:00,8855.72,8855.72,8855.72,8855.72,377000000
2010/12/29,10:41:00,8852.98,8852.98,8852.98,8852.98,398000000
2010/12/29,10:42:00,8856.85,8856.85,8856.85,8856.85,361000000
2010/12/29,10:43:00,8853.36,8853.36,8853.36,8853.36,346000000
2010/12/29,10:44:00,8854.26,8854.26,8854.26,8854.26,324000000
2010/12/29,10:45:00,8855.54,8855.54,8855.54,8855.54,357000000
2010/12/29,10:46:00,8856.71,8856.71,8856.71,8856.71,364000000
2010/12/29,10:47:00,8855.15,8855.15,8855.15,8855.15,339000000
2010/12/29,10:48:00,8857.35,8857.35,8857.35,8857.35,362000000
2010/12/29,10:49:00,8861.88,8861.88,8861.88,8861.88,359000000
2010/12/29,10:50:00,8861.52,8861.52,8861.52,8861.52,321000000
2010/12/29,10:51:00,8862.89,8862.89,8862.89,8862.89,351000000
2010/12/29,10:52:00,8860.84,8860.84,8860.84,8860.84,390000000
2010/12/29,10:53:00,8861.66,8861.66,8861.66,8861.66,513000000
2010/12/29,10:54:00,8860.54,8860.54,8860.54,8860.54,573000000
2010/12/29,10:55:00,8860.89,8860.89,8860.89,8860.89,433000000
2010/12/29,10:56:00,8857.78,8857.78,8857.78,8857.78,410000000
2010/12/29,10:57:00,8861.24,8861.24,8861.24,8861.24,371000000
2010/12/29,10:58:00,8861.08,8861.08,8861.08,8861.08,407000000
2010/12/29,10:59:00,8859.34,8859.34,8859.34,8859.34,345000000
2010/12/29,11:00:00,8860.69,8860.69,8860.69,8860.69,325000000
2010/12/29,11:01:00,8856.63,8856.63,8856.63,8856.63,357000000
2010/12/29,11:02:00,8857.16,8857.16,8857.16,8857.16,315000000
2010/12/29,11:03:00,8856.89,8856.89,8856.89,8856.89,296000000
2010/12/29,11:04:00,8856.32,8856.32,8856.32,8856.32,282000000
2010/12/29,11:05:00,8854.82,8854.82,8854.82,8854.82,267000000
2010/12/29,11:06:00,8855.23,8855.23,8855.23,8855.23,299000000
2010/12/29,11:07:00,8856.54,8856.54,8856.54,8856.54,261000000
2010/12/29,11:08:00,8855.75,8855.75,8855.75,8855.75,256000000
2010/12/29,11:09:00,8855.89,8855.89,8855.89,8855.89,242000000
2010/12/29,11:10:00,8855.31,8855.31,8855.31,8855.31,255000000
2010/12/29,11:11:00,8857.92,8857.92,8857.92,8857.92,349000000
2010/12/29,11:12:00,8859.68,8859.68,8859.68,8859.68,365000000
2010/12/29,11:13:00,8861.08,8861.08,8861.08,8861.08,357000000
2010/12/29,11:14:00,8865.04,8865.04,8865.04,8865.04,423000000
2010/12/29,11:15:00,8865.45,8865.45,8865.45,8865.45,426000000
2010/12/29,11:16:00,8867.75,8867.75,8867.75,8867.75,395000000
2010/12/29,11:17:00,8867.34,8867.34,8867.34,8867.34,467000000
2010/12/29,11:18:00,8870.31,8870.31,8870.31,8870.31,869000000
2010/12/29,11:19:00,8872.25,8872.25,8872.25,8872.25,559000000
2010/12/29,11:20:00,8875.34,8875.34,8875.34,8875.34,563000000
2010/12/29,11:21:00,8875.39,8875.39,8875.39,8875.39,483000000
2010/12/29,11:22:00,8876.74,8876.74,8876.74,8876.74,471000000
2010/12/29,11:23:00,8872.58,8872.58,8872.58,8872.58,421000000
2010/12/29,11:24:00,8871.09,8871.09,8871.09,8871.09,464000000
2010/12/29,11:25:00,8869.00,8869.00,8869.00,8869.00,377000000
2010/12/29,11:26:00,8866.74,8866.74,8866.74,8866.74,315000000
2010/12/29,11:27:00,8864.92,8864.92,8864.92,8864.92,301000000
2010/12/29,11:28:00,8867.23,8867.23,8867.23,8867.23,252000000
2010/12/29,11:29:00,8864.13,8864.13,8864.13,8864.13,255000000
2010/12/29,11:30:00,8867.53,8867.53,8867.53,8867.53,265000000
2010/12/29,11:31:00,8864.89,8864.89,8864.89,8864.89,256000000
2010/12/29,11:32:00,8865.80,8865.80,8865.80,8865.80,299000000
2010/12/29,11:33:00,8870.13,8870.13,8870.13,8870.13,341000000
2010/12/29,11:34:00,8868.77,8868.77,8868.77,8868.77,354000000
2010/12/29,11:35:00,8873.37,8873.37,8873.37,8873.37,405000000
2010/12/29,11:36:00,8872.46,8872.46,8872.46,8872.46,312000000
2010/12/29,11:37:00,8871.70,8871.70,8871.70,8871.70,344000000
2010/12/29,11:38:00,8873.99,8873.99,8873.99,8873.99,354000000
2010/12/29,11:39:00,8875.05,8875.05,8875.05,8875.05,372000000
2010/12/29,11:40:00,8875.02,8875.02,8875.02,8875.02,334000000
2010/12/29,11:41:00,8871.48,8871.48,8871.48,8871.48,344000000
2010/12/29,11:42:00,8870.83,8870.83,8870.83,8870.83,255000000
2010/12/29,11:43:00,8873.67,8873.67,8873.67,8873.67,285000000
2010/12/29,11:44:00,8872.41,8872.41,8872.41,8872.41,392000000
2010/12/29,11:45:00,8872.41,8872.41,8872.41,8872.41,285000000
2010/12/29,11:46:00,8873.34,8873.34,8873.34,8873.34,301000000
2010/12/29,11:47:00,8871.97,8871.97,8871.97,8871.97,266000000
2010/12/29,11:48:00,8872.19,8872.19,8872.19,8872.19,333000000
2010/12/29,11:49:00,8872.45,8872.45,8872.45,8872.45,258000000
2010/12/29,11:50:00,8872.43,8872.43,8872.43,8872.43,288000000
2010/12/29,11:51:00,8869.88,8869.88,8869.88,8869.88,290000000
2010/12/29,11:52:00,8869.90,8869.90,8869.90,8869.90,321000000
2010/12/29,11:53:00,8867.04,8867.04,8867.04,8867.04,301000000
2010/12/29,11:54:00,8868.17,8868.17,8868.17,8868.17,275000000
2010/12/29,11:55:00,8865.29,8865.29,8865.29,8865.29,296000000
2010/12/29,11:56:00,8865.91,8865.91,8865.91,8865.91,263000000
2010/12/29,11:57:00,8865.26,8865.26,8865.26,8865.26,336000000
2010/12/29,11:58:00,8865.02,8865.02,8865.02,8865.02,320000000
2010/12/29,11:59:00,8864.33,8864.33,8864.33,8864.33,313000000
2010/12/29,12:00:00,8864.32,8864.32,8864.32,8864.32,324000000
2010/12/29,12:01:00,8865.01,8865.01,8865.01,8865.01,318000000
2010/12/29,12:02:00,8863.78,8863.78,8863.78,8863.78,326000000
2010/12/29,12:03:00,8866.56,8866.56,8866.56,8866.56,321000000
2010/12/29,12:04:00,8867.24,8867.24,8867.24,8867.24,350000000
2010/12/29,12:05:00,8869.83,8869.83,8869.83,8869.83,611000000
2010/12/29,12:06:00,8874.19,8874.19,8874.19,8874.19,539000000
2010/12/29,12:07:00,8877.18,8877.18,8877.18,8877.18,451000000
2010/12/29,12:08:00,8876.63,8876.63,8876.63,8876.63,502000000
2010/12/29,12:09:00,8876.95,8876.95,8876.95,8876.95,371000000
2010/12/29,12:10:00,8874.20,8874.20,8874.20,8874.20,286000000
2010/12/29,12:11:00,8872.82,8872.82,8872.82,8872.82,266000000
2010/12/29,12:12:00,8872.46,8872.46,8872.46,8872.46,278000000
2010/12/29,12:13:00,8874.45,8874.45,8874.45,8874.45,296000000
2010/12/29,12:14:00,8873.08,8873.08,8873.08,8873.08,242000000
2010/12/29,12:15:00,8871.45,8871.45,8871.45,8871.45,287000000
2010/12/29,12:16:00,8871.22,8871.22,8871.22,8871.22,423000000
2010/12/29,12:17:00,8873.84,8873.84,8873.84,8873.84,385000000
2010/12/29,12:18:00,8873.54,8873.54,8873.54,8873.54,341000000
2010/12/29,12:19:00,8872.72,8872.72,8872.72,8872.72,374000000
2010/12/29,12:20:00,8873.98,8873.98,8873.98,8873.98,313000000
2010/12/29,12:21:00,8871.82,8871.82,8871.82,8871.82,285000000
2010/12/29,12:22:00,8872.13,8872.13,8872.13,8872.13,304000000
2010/12/29,12:23:00,8874.13,8874.13,8874.13,8874.13,273000000
2010/12/29,12:24:00,8871.94,8871.94,8871.94,8871.94,376000000
2010/12/29,12:25:00,8876.20,8876.20,8876.20,8876.20,316000000
2010/12/29,12:26:00,8873.84,8873.84,8873.84,8873.84,347000000
2010/12/29,12:27:00,8874.63,8874.63,8874.63,8874.63,304000000
2010/12/29,12:28:00,8874.86,8874.86,8874.86,8874.86,354000000
2010/12/29,12:29:00,8874.13,8874.13,8874.13,8874.13,320000000
2010/12/29,12:30:00,8872.83,8872.83,8872.83,8872.83,288000000
2010/12/29,12:31:00,8872.24,8872.24,8872.24,8872.24,391000000
2010/12/29,12:32:00,8870.54,8870.54,8870.54,8870.54,524000000
2010/12/29,12:33:00,8866.49,8866.49,8866.49,8866.49,480000000
2010/12/29,12:34:00,8865.47,8865.47,8865.47,8865.47,510000000
2010/12/29,12:35:00,8864.67,8864.67,8864.67,8864.67,477000000
2010/12/29,12:36:00,8860.21,8860.21,8860.21,8860.21,446000000
2010/12/29,12:37:00,8857.83,8857.83,8857.83,8857.83,447000000
2010/12/29,12:38:00,8858.05,8858.05,8858.05,8858.05,450000000
2010/12/29,12:39:00,8859.34,8859.34,8859.34,8859.34,474000000
2010/12/29,12:40:00,8860.78,8860.78,8860.78,8860.78,499000000
2010/12/29,12:41:00,8861.91,8861.91,8861.91,8861.91,460000000
2010/12/29,12:42:00,8864.35,8864.35,8864.35,8864.35,383000000
2010/12/29,12:43:00,8864.62,8864.62,8864.62,8864.62,397000000
2010/12/29,12:44:00,8863.92,8863.92,8863.92,8863.92,410000000
2010/12/29,12:45:00,8864.79,8864.79,8864.79,8864.79,349000000
2010/12/29,12:46:00,8864.53,8864.53,8864.53,8864.53,429000000
2010/12/29,12:47:00,8862.04,8862.04,8862.04,8862.04,302000000
2010/12/29,12:48:00,8864.42,8864.42,8864.42,8864.42,335000000
2010/12/29,12:49:00,8864.66,8864.66,8864.66,8864.66,449000000
2010/12/29,12:50:00,8863.60,8863.60,8863.60,8863.60,409000000
2010/12/29,12:51:00,8861.55,8861.55,8861.55,8861.55,426000000
2010/12/29,12:52:00,8857.82,8857.82,8857.82,8857.82,370000000
2010/12/29,12:53:00,8860.38,8860.38,8860.38,8860.38,351000000
2010/12/29,12:54:00,8862.13,8862.13,8862.13,8862.13,399000000
2010/12/29,12:55:00,8860.31,8860.31,8860.31,8860.31,487000000
2010/12/29,12:56:00,8859.68,8859.68,8859.68,8859.68,381000000
2010/12/29,12:57:00,8859.89,8859.89,8859.89,8859.89,370000000
2010/12/29,12:58:00,8859.20,8859.20,8859.20,8859.20,331000000
2010/12/29,12:59:00,8857.29,8857.29,8857.29,8857.29,347000000
2010/12/29,13:00:00,8860.17,8860.17,8860.17,8860.17,439000000
2010/12/29,13:01:00,8860.29,8860.29,8860.29,8860.29,497000000
2010/12/29,13:02:00,8862.18,8862.18,8862.18,8862.18,470000000
2010/12/29,13:03:00,8864.69,8864.69,8864.69,8864.69,526000000
2010/12/29,13:04:00,8867.18,8867.18,8867.18,8867.18,511000000
2010/12/29,13:05:00,8868.14,8868.14,8868.14,8868.14,528000000
2010/12/29,13:06:00,8867.93,8867.93,8867.93,8867.93,610000000
2010/12/29,13:07:00,8866.86,8866.86,8866.86,8866.86,502000000
2010/12/29,13:08:00,8867.71,8867.71,8867.71,8867.71,602000000
2010/12/29,13:09:00,8869.11,8869.11,8869.11,8869.11,697000000
2010/12/29,13:10:00,8868.23,8868.23,8868.23,8868.23,553000000
2010/12/29,13:11:00,8863.78,8863.78,8863.78,8863.78,531000000
2010/12/29,13:12:00,8864.61,8864.61,8864.61,8864.61,595000000
2010/12/29,13:13:00,8865.84,8865.84,8865.84,8865.84,573000000
2010/12/29,13:14:00,8866.78,8866.78,8866.78,8866.78,728000000
2010/12/29,13:15:00,8866.27,8866.27,8866.27,8866.27,575000000
2010/12/29,13:16:00,8867.66,8867.66,8867.66,8867.66,523000000
2010/12/29,13:17:00,8867.86,8867.86,8867.86,8867.86,556000000
2010/12/29,13:18:00,8868.16,8868.16,8868.16,8868.16,666000000
2010/12/29,13:19:00,8867.85,8867.85,8867.85,8867.85,518000000
2010/12/29,13:20:00,8867.72,8867.72,8867.72,8867.72,625000000
2010/12/29,13:21:00,8866.98,8866.98,8866.98,8866.98,714000000
2010/12/29,13:22:00,8865.33,8865.33,8865.33,8865.33,667000000
2010/12/29,13:23:00,8864.69,8864.69,8864.69,8864.69,721000000
2010/12/29,13:24:00,8862.99,8862.99,8862.99,8862.99,930000000
2010/12/29,13:25:00,8864.82,8864.82,8864.82,8864.82,866000000
2010/12/29,13:26:00,8864.82,8864.82,8864.82,8864.82,0
2010/12/29,13:27:00,8864.82,8864.82,8864.82,8864.82,0
2010/12/29,13:28:00,8864.82,8864.82,8864.82,8864.82,0
2010/12/29,13:29:00,8864.82,8864.82,8864.82,8864.82,0
2010/12/29,13:30:00,8866.35,8866.35,8866.35,8866.35,2090032640
2010/12/30,09:01:00,8883.21,8883.21,8883.21,8883.21,116032512
2010/12/30,09:02:00,8886.33,8886.33,8886.33,8886.33,1374000000
2010/12/30,09:03:00,8882.42,8882.42,8882.42,8882.42,1191000064
2010/12/30,09:04:00,8879.95,8879.95,8879.95,8879.95,1136000000
2010/12/30,09:05:00,8879.74,8879.74,8879.74,8879.74,1070000000
2010/12/30,09:06:00,8880.63,8880.63,8880.63,8880.63,964000000
2010/12/30,09:07:00,8883.66,8883.66,8883.66,8883.66,959000000
2010/12/30,09:08:00,8893.22,8893.22,8893.22,8893.22,1075000064
2010/12/30,09:09:00,8900.71,8900.71,8900.71,8900.71,1318000000
2010/12/30,09:10:00,8907.68,8907.68,8907.68,8907.68,1220999936
2010/12/30,09:11:00,8911.57,8911.57,8911.57,8911.57,1119000064
2010/12/30,09:12:00,8907.84,8907.84,8907.84,8907.84,1045000000
2010/12/30,09:13:00,8902.78,8902.78,8902.78,8902.78,907000000
2010/12/30,09:14:00,8902.57,8902.57,8902.57,8902.57,855000000
2010/12/30,09:15:00,8905.82,8905.82,8905.82,8905.82,916000000
2010/12/30,09:16:00,8908.22,8908.22,8908.22,8908.22,908000000
2010/12/30,09:17:00,8910.03,8910.03,8910.03,8910.03,916000000
2010/12/30,09:18:00,8910.94,8910.94,8910.94,8910.94,923000000
2010/12/30,09:19:00,8909.77,8909.77,8909.77,8909.77,765000000
2010/12/30,09:20:00,8911.06,8911.06,8911.06,8911.06,721000000
2010/12/30,09:21:00,8911.32,8911.32,8911.32,8911.32,840000000
2010/12/30,09:22:00,8908.95,8908.95,8908.95,8908.95,637000000
2010/12/30,09:23:00,8906.73,8906.73,8906.73,8906.73,608000000
2010/12/30,09:24:00,8908.66,8908.66,8908.66,8908.66,641000000
2010/12/30,09:25:00,8902.77,8902.77,8902.77,8902.77,675000000
2010/12/30,09:26:00,8904.72,8904.72,8904.72,8904.72,642000000
2010/12/30,09:27:00,8903.44,8903.44,8903.44,8903.44,677000000
2010/12/30,09:28:00,8905.47,8905.47,8905.47,8905.47,586000000
2010/12/30,09:29:00,8907.80,8907.80,8907.80,8907.80,577000000
2010/12/30,09:30:00,8908.79,8908.79,8908.79,8908.79,598000000
2010/12/30,09:31:00,8914.94,8914.94,8914.94,8914.94,806000000
2010/12/30,09:32:00,8918.63,8918.63,8918.63,8918.63,1052000000
2010/12/30,09:33:00,8920.79,8920.79,8920.79,8920.79,906000000
2010/12/30,09:34:00,8918.17,8918.17,8918.17,8918.17,720000000
2010/12/30,09:35:00,8916.26,8916.26,8916.26,8916.26,594000000
2010/12/30,09:36:00,8915.70,8915.70,8915.70,8915.70,602000000
2010/12/30,09:37:00,8913.36,8913.36,8913.36,8913.36,623000000
2010/12/30,09:38:00,8914.39,8914.39,8914.39,8914.39,599000000
2010/12/30,09:39:00,8913.70,8913.70,8913.70,8913.70,674000000
2010/12/30,09:40:00,8914.05,8914.05,8914.05,8914.05,661000000
2010/12/30,09:41:00,8914.10,8914.10,8914.10,8914.10,877000000
2010/12/30,09:42:00,8914.52,8914.52,8914.52,8914.52,909000000
2010/12/30,09:43:00,8915.00,8915.00,8915.00,8915.00,839000000
2010/12/30,09:44:00,8912.76,8912.76,8912.76,8912.76,745000000
2010/12/30,09:45:00,8910.34,8910.34,8910.34,8910.34,582000000
2010/12/30,09:46:00,8905.92,8905.92,8905.92,8905.92,748000000
2010/12/30,09:47:00,8896.23,8896.23,8896.23,8896.23,1063000000
2010/12/30,09:48:00,8888.52,8888.52,8888.52,8888.52,937000000
2010/12/30,09:49:00,8883.88,8883.88,8883.88,8883.88,941000000
2010/12/30,09:50:00,8881.66,8881.66,8881.66,8881.66,752000000
2010/12/30,09:51:00,8885.03,8885.03,8885.03,8885.03,595000000
2010/12/30,09:52:00,8890.26,8890.26,8890.26,8890.26,537000000
2010/12/30,09:53:00,8892.48,8892.48,8892.48,8892.48,447000000
2010/12/30,09:54:00,8892.95,8892.95,8892.95,8892.95,464000000
2010/12/30,09:55:00,8891.90,8891.90,8891.90,8891.90,487000000
2010/12/30,09:56:00,8893.36,8893.36,8893.36,8893.36,412000000
2010/12/30,09:57:00,8892.17,8892.17,8892.17,8892.17,318000000
2010/12/30,09:58:00,8892.24,8892.24,8892.24,8892.24,350000000
2010/12/30,09:59:00,8891.04,8891.04,8891.04,8891.04,414000000
2010/12/30,10:00:00,8890.73,8890.73,8890.73,8890.73,373000000
2010/12/30,10:01:00,8890.36,8890.36,8890.36,8890.36,431000000
2010/12/30,10:02:00,8890.52,8890.52,8890.52,8890.52,384000000
2010/12/30,10:03:00,8889.91,8889.91,8889.91,8889.91,350000000
2010/12/30,10:04:00,8889.53,8889.53,8889.53,8889.53,355000000
2010/12/30,10:05:00,8889.67,8889.67,8889.67,8889.67,366000000
2010/12/30,10:06:00,8887.10,8887.10,8887.10,8887.10,357000000
2010/12/30,10:07:00,8888.63,8888.63,8888.63,8888.63,319000000
2010/12/30,10:08:00,8886.25,8886.25,8886.25,8886.25,305000000
2010/12/30,10:09:00,8886.12,8886.12,8886.12,8886.12,300000000
2010/12/30,10:10:00,8886.10,8886.10,8886.10,8886.10,362000000
2010/12/30,10:11:00,8884.80,8884.80,8884.80,8884.80,420000000
2010/12/30,10:12:00,8884.05,8884.05,8884.05,8884.05,357000000
2010/12/30,10:13:00,8889.51,8889.51,8889.51,8889.51,511000000
2010/12/30,10:14:00,8887.37,8887.37,8887.37,8887.37,450000000
2010/12/30,10:15:00,8887.01,8887.01,8887.01,8887.01,414000000
2010/12/30,10:16:00,8887.97,8887.97,8887.97,8887.97,419000000
2010/12/30,10:17:00,8884.31,8884.31,8884.31,8884.31,375000000
2010/12/30,10:18:00,8884.49,8884.49,8884.49,8884.49,404000000
2010/12/30,10:19:00,8882.47,8882.47,8882.47,8882.47,376000000
2010/12/30,10:20:00,8887.72,8887.72,8887.72,8887.72,448000000
2010/12/30,10:21:00,8886.84,8886.84,8886.84,8886.84,420000000
2010/12/30,10:22:00,8887.24,8887.24,8887.24,8887.24,321000000
2010/12/30,10:23:00,8886.03,8886.03,8886.03,8886.03,329000000
2010/12/30,10:24:00,8885.11,8885.11,8885.11,8885.11,289000000
2010/12/30,10:25:00,8885.55,8885.55,8885.55,8885.55,364000000
2010/12/30,10:26:00,8884.20,8884.20,8884.20,8884.20,273000000
2010/12/30,10:27:00,8879.49,8879.49,8879.49,8879.49,372000000
2010/12/30,10:28:00,8880.43,8880.43,8880.43,8880.43,292000000
2010/12/30,10:29:00,8879.67,8879.67,8879.67,8879.67,345000000
2010/12/30,10:30:00,8879.67,8879.67,8879.67,8879.67,310000000
2010/12/30,10:31:00,8877.90,8877.90,8877.90,8877.90,278000000
2010/12/30,10:32:00,8879.70,8879.70,8879.70,8879.70,289000000
2010/12/30,10:33:00,8876.15,8876.15,8876.15,8876.15,355000000
2010/12/30,10:34:00,8874.83,8874.83,8874.83,8874.83,413000000
2010/12/30,10:35:00,8873.51,8873.51,8873.51,8873.51,404000000
2010/12/30,10:36:00,8871.07,8871.07,8871.07,8871.07,461000000
2010/12/30,10:37:00,8873.39,8873.39,8873.39,8873.39,386000000
2010/12/30,10:38:00,8875.49,8875.49,8875.49,8875.49,465000000
2010/12/30,10:39:00,8878.35,8878.35,8878.35,8878.35,509000000
2010/12/30,10:40:00,8875.99,8875.99,8875.99,8875.99,325000000
2010/12/30,10:41:00,8880.10,8880.10,8880.10,8880.10,396000000
2010/12/30,10:42:00,8883.61,8883.61,8883.61,8883.61,371000000
2010/12/30,10:43:00,8887.49,8887.49,8887.49,8887.49,406000000
2010/12/30,10:44:00,8889.47,8889.47,8889.47,8889.47,326000000
2010/12/30,10:45:00,8889.84,8889.84,8889.84,8889.84,288000000
2010/12/30,10:46:00,8888.19,8888.19,8888.19,8888.19,285000000
2010/12/30,10:47:00,8889.50,8889.50,8889.50,8889.50,320000000
2010/12/30,10:48:00,8887.67,8887.67,8887.67,8887.67,306000000
2010/12/30,10:49:00,8887.12,8887.12,8887.12,8887.12,293000000
2010/12/30,10:50:00,8890.14,8890.14,8890.14,8890.14,250000000
2010/12/30,10:51:00,8886.41,8886.41,8886.41,8886.41,269000000
2010/12/30,10:52:00,8886.80,8886.80,8886.80,8886.80,262000000
2010/12/30,10:53:00,8886.22,8886.22,8886.22,8886.22,237000000
2010/12/30,10:54:00,8887.77,8887.77,8887.77,8887.77,248000000
2010/12/30,10:55:00,8885.95,8885.95,8885.95,8885.95,223000000
2010/12/30,10:56:00,8886.02,8886.02,8886.02,8886.02,246000000
2010/12/30,10:57:00,8885.14,8885.14,8885.14,8885.14,221000000
2010/12/30,10:58:00,8883.19,8883.19,8883.19,8883.19,248000000
2010/12/30,10:59:00,8884.90,8884.90,8884.90,8884.90,259000000
2010/12/30,11:00:00,8887.85,8887.85,8887.85,8887.85,243000000
2010/12/30,11:01:00,8887.01,8887.01,8887.01,8887.01,251000000
2010/12/30,11:02:00,8887.25,8887.25,8887.25,8887.25,265000000
2010/12/30,11:03:00,8887.83,8887.83,8887.83,8887.83,268000000
2010/12/30,11:04:00,8889.19,8889.19,8889.19,8889.19,289000000
2010/12/30,11:05:00,8887.94,8887.94,8887.94,8887.94,305000000
2010/12/30,11:06:00,8889.58,8889.58,8889.58,8889.58,342000000
2010/12/30,11:07:00,8889.07,8889.07,8889.07,8889.07,281000000
2010/12/30,11:08:00,8887.78,8887.78,8887.78,8887.78,276000000
2010/12/30,11:09:00,8887.54,8887.54,8887.54,8887.54,281000000
2010/12/30,11:10:00,8889.54,8889.54,8889.54,8889.54,214000000
2010/12/30,11:11:00,8889.28,8889.28,8889.28,8889.28,209000000
2010/12/30,11:12:00,8888.23,8888.23,8888.23,8888.23,211000000
2010/12/30,11:13:00,8887.00,8887.00,8887.00,8887.00,223000000
2010/12/30,11:14:00,8887.63,8887.63,8887.63,8887.63,260000000
2010/12/30,11:15:00,8888.33,8888.33,8888.33,8888.33,264000000
2010/12/30,11:16:00,8887.86,8887.86,8887.86,8887.86,333000000
2010/12/30,11:17:00,8888.71,8888.71,8888.71,8888.71,292000000
2010/12/30,11:18:00,8889.46,8889.46,8889.46,8889.46,261000000
2010/12/30,11:19:00,8889.85,8889.85,8889.85,8889.85,291000000
2010/12/30,11:20:00,8891.11,8891.11,8891.11,8891.11,279000000
2010/12/30,11:21:00,8893.14,8893.14,8893.14,8893.14,351000000
2010/12/30,11:22:00,8895.36,8895.36,8895.36,8895.36,249000000
2010/12/30,11:23:00,8895.57,8895.57,8895.57,8895.57,277000000
2010/12/30,11:24:00,8896.89,8896.89,8896.89,8896.89,415000000
2010/12/30,11:25:00,8897.36,8897.36,8897.36,8897.36,403000000
2010/12/30,11:26:00,8897.57,8897.57,8897.57,8897.57,489000000
2010/12/30,11:27:00,8897.95,8897.95,8897.95,8897.95,398000000
2010/12/30,11:28:00,8898.60,8898.60,8898.60,8898.60,367000000
2010/12/30,11:29:00,8901.02,8901.02,8901.02,8901.02,408000000
2010/12/30,11:30:00,8899.77,8899.77,8899.77,8899.77,341000000
2010/12/30,11:31:00,8897.45,8897.45,8897.45,8897.45,306000000
2010/12/30,11:32:00,8896.79,8896.79,8896.79,8896.79,243000000
2010/12/30,11:33:00,8896.60,8896.60,8896.60,8896.60,303000000
2010/12/30,11:34:00,8893.74,8893.74,8893.74,8893.74,240000000
2010/12/30,11:35:00,8894.23,8894.23,8894.23,8894.23,277000000
2010/12/30,11:36:00,8894.09,8894.09,8894.09,8894.09,253000000
2010/12/30,11:37:00,8893.51,8893.51,8893.51,8893.51,198000000
2010/12/30,11:38:00,8894.11,8894.11,8894.11,8894.11,207000000
2010/12/30,11:39:00,8891.35,8891.35,8891.35,8891.35,222000000
2010/12/30,11:40:00,8891.41,8891.41,8891.41,8891.41,248000000
2010/12/30,11:41:00,8889.80,8889.80,8889.80,8889.80,202000000
2010/12/30,11:42:00,8890.58,8890.58,8890.58,8890.58,229000000
2010/12/30,11:43:00,8889.56,8889.56,8889.56,8889.56,187000000
2010/12/30,11:44:00,8889.94,8889.94,8889.94,8889.94,247000000
2010/12/30,11:45:00,8888.73,8888.73,8888.73,8888.73,208000000
2010/12/30,11:46:00,8888.64,8888.64,8888.64,8888.64,250000000
2010/12/30,11:47:00,8891.03,8891.03,8891.03,8891.03,194000000
2010/12/30,11:48:00,8888.71,8888.71,8888.71,8888.71,235000000
2010/12/30,11:49:00,8889.47,8889.47,8889.47,8889.47,291000000
2010/12/30,11:50:00,8887.81,8887.81,8887.81,8887.81,222000000
2010/12/30,11:51:00,8891.52,8891.52,8891.52,8891.52,217000000
2010/12/30,11:52:00,8888.57,8888.57,8888.57,8888.57,182000000
2010/12/30,11:53:00,8889.79,8889.79,8889.79,8889.79,188000000
2010/12/30,11:54:00,8888.07,8888.07,8888.07,8888.07,208000000
2010/12/30,11:55:00,8889.96,8889.96,8889.96,8889.96,192000000
2010/12/30,11:56:00,8889.47,8889.47,8889.47,8889.47,195000000
2010/12/30,11:57:00,8890.03,8890.03,8890.03,8890.03,229000000
2010/12/30,11:58:00,8887.99,8887.99,8887.99,8887.99,312000000
2010/12/30,11:59:00,8887.72,8887.72,8887.72,8887.72,245000000
2010/12/30,12:00:00,8888.34,8888.34,8888.34,8888.34,179000000
2010/12/30,12:01:00,8892.14,8892.14,8892.14,8892.14,240000000
2010/12/30,12:02:00,8890.09,8890.09,8890.09,8890.09,261000000
2010/12/30,12:03:00,8892.85,8892.85,8892.85,8892.85,246000000
2010/12/30,12:04:00,8892.63,8892.63,8892.63,8892.63,222000000
2010/12/30,12:05:00,8894.56,8894.56,8894.56,8894.56,253000000
2010/12/30,12:06:00,8892.76,8892.76,8892.76,8892.76,264000000
2010/12/30,12:07:00,8893.15,8893.15,8893.15,8893.15,227000000
2010/12/30,12:08:00,8890.23,8890.23,8890.23,8890.23,199000000
2010/12/30,12:09:00,8889.70,8889.70,8889.70,8889.70,285000000
2010/12/30,12:10:00,8890.11,8890.11,8890.11,8890.11,221000000
2010/12/30,12:11:00,8890.04,8890.04,8890.04,8890.04,211000000
2010/12/30,12:12:00,8887.70,8887.70,8887.70,8887.70,181000000
2010/12/30,12:13:00,8887.02,8887.02,8887.02,8887.02,245000000
2010/12/30,12:14:00,8887.61,8887.61,8887.61,8887.61,248000000
2010/12/30,12:15:00,8886.81,8886.81,8886.81,8886.81,167000000
2010/12/30,12:16:00,8886.03,8886.03,8886.03,8886.03,215000000
2010/12/30,12:17:00,8885.96,8885.96,8885.96,8885.96,169000000
2010/12/30,12:18:00,8885.49,8885.49,8885.49,8885.49,240000000
2010/12/30,12:19:00,8886.76,8886.76,8886.76,8886.76,225000000
2010/12/30,12:20:00,8886.14,8886.14,8886.14,8886.14,234000000
2010/12/30,12:21:00,8884.97,8884.97,8884.97,8884.97,248000000
2010/12/30,12:22:00,8885.72,8885.72,8885.72,8885.72,222000000
2010/12/30,12:23:00,8884.47,8884.47,8884.47,8884.47,198000000
2010/12/30,12:24:00,8883.49,8883.49,8883.49,8883.49,335000000
2010/12/30,12:25:00,8883.21,8883.21,8883.21,8883.21,245000000
2010/12/30,12:26:00,8881.93,8881.93,8881.93,8881.93,314000000
2010/12/30,12:27:00,8881.77,8881.77,8881.77,8881.77,288000000
2010/12/30,12:28:00,8881.89,8881.89,8881.89,8881.89,292000000
2010/12/30,12:29:00,8881.40,8881.40,8881.40,8881.40,286000000
2010/12/30,12:30:00,8881.72,8881.72,8881.72,8881.72,281000000
2010/12/30,12:31:00,8882.64,8882.64,8882.64,8882.64,356000000
2010/12/30,12:32:00,8883.47,8883.47,8883.47,8883.47,278000000
2010/12/30,12:33:00,8885.70,8885.70,8885.70,8885.70,267000000
2010/12/30,12:34:00,8886.74,8886.74,8886.74,8886.74,288000000
2010/12/30,12:35:00,8887.21,8887.21,8887.21,8887.21,267000000
2010/12/30,12:36:00,8888.08,8888.08,8888.08,8888.08,306000000
2010/12/30,12:37:00,8887.79,8887.79,8887.79,8887.79,265000000
2010/12/30,12:38:00,8888.09,8888.09,8888.09,8888.09,209000000
2010/12/30,12:39:00,8888.57,8888.57,8888.57,8888.57,253000000
2010/12/30,12:40:00,8887.53,8887.53,8887.53,8887.53,219000000
2010/12/30,12:41:00,8889.02,8889.02,8889.02,8889.02,334000000
2010/12/30,12:42:00,8889.67,8889.67,8889.67,8889.67,228000000
2010/12/30,12:43:00,8889.87,8889.87,8889.87,8889.87,210000000
2010/12/30,12:44:00,8889.87,8889.87,8889.87,8889.87,230000000
2010/12/30,12:45:00,8890.07,8890.07,8890.07,8890.07,304000000
2010/12/30,12:46:00,8887.95,8887.95,8887.95,8887.95,239000000
2010/12/30,12:47:00,8892.18,8892.18,8892.18,8892.18,252000000
2010/12/30,12:48:00,8891.48,8891.48,8891.48,8891.48,271000000
2010/12/30,12:49:00,8894.89,8894.89,8894.89,8894.89,285000000
2010/12/30,12:50:00,8891.68,8891.68,8891.68,8891.68,340000000
2010/12/30,12:51:00,8893.54,8893.54,8893.54,8893.54,333000000
2010/12/30,12:52:00,8891.73,8891.73,8891.73,8891.73,309000000
2010/12/30,12:53:00,8892.41,8892.41,8892.41,8892.41,332000000
2010/12/30,12:54:00,8893.98,8893.98,8893.98,8893.98,356000000
2010/12/30,12:55:00,8891.35,8891.35,8891.35,8891.35,279000000
2010/12/30,12:56:00,8895.01,8895.01,8895.01,8895.01,301000000
2010/12/30,12:57:00,8895.56,8895.56,8895.56,8895.56,316000000
2010/12/30,12:58:00,8894.79,8894.79,8894.79,8894.79,308000000
2010/12/30,12:59:00,8894.36,8894.36,8894.36,8894.36,328000000
2010/12/30,13:00:00,8896.19,8896.19,8896.19,8896.19,332000000
2010/12/30,13:01:00,8896.77,8896.77,8896.77,8896.77,584000000
2010/12/30,13:02:00,8894.55,8894.55,8894.55,8894.55,685000000
2010/12/30,13:03:00,8895.12,8895.12,8895.12,8895.12,621000000
2010/12/30,13:04:00,8892.52,8892.52,8892.52,8892.52,642000000
2010/12/30,13:05:00,8891.19,8891.19,8891.19,8891.19,592000000
2010/12/30,13:06:00,8885.50,8885.50,8885.50,8885.50,614000000
2010/12/30,13:07:00,8881.70,8881.70,8881.70,8881.70,593000000
2010/12/30,13:08:00,8878.50,8878.50,8878.50,8878.50,577000000
2010/12/30,13:09:00,8876.95,8876.95,8876.95,8876.95,657000000
2010/12/30,13:10:00,8877.38,8877.38,8877.38,8877.38,613000000
2010/12/30,13:11:00,8876.28,8876.28,8876.28,8876.28,600000000
2010/12/30,13:12:00,8875.28,8875.28,8875.28,8875.28,652000000
2010/12/30,13:13:00,8875.95,8875.95,8875.95,8875.95,652000000
2010/12/30,13:14:00,8876.63,8876.63,8876.63,8876.63,679000000
2010/12/30,13:15:00,8878.37,8878.37,8878.37,8878.37,642000000
2010/12/30,13:16:00,8877.86,8877.86,8877.86,8877.86,792000000
2010/12/30,13:17:00,8875.23,8875.23,8875.23,8875.23,679000000
2010/12/30,13:18:00,8877.82,8877.82,8877.82,8877.82,660000000
2010/12/30,13:19:00,8874.54,8874.54,8874.54,8874.54,686000000
2010/12/30,13:20:00,8874.70,8874.70,8874.70,8874.70,689000000
2010/12/30,13:21:00,8877.38,8877.38,8877.38,8877.38,801000000
2010/12/30,13:22:00,8878.89,8878.89,8878.89,8878.89,812000000
2010/12/30,13:23:00,8879.35,8879.35,8879.35,8879.35,737000000
2010/12/30,13:24:00,8879.16,8879.16,8879.16,8879.16,1251000064
2010/12/30,13:25:00,8877.01,8877.01,8877.01,8877.01,1042000000
2010/12/30,13:26:00,8877.03,8877.03,8877.03,8877.03,0
2010/12/30,13:27:00,8877.03,8877.03,8877.03,8877.03,0
2010/12/30,13:28:00,8877.03,8877.03,8877.03,8877.03,0
2010/12/30,13:29:00,8877.03,8877.03,8877.03,8877.03,0
2010/12/30,13:30:00,8907.91,8907.91,8907.91,8907.91,3538032640
2010/12/31,09:01:00,8936.11,8936.11,8936.11,8936.11,2528999936
2010/12/31,09:02:00,8936.32,8936.32,8936.32,8936.32,906000000
2010/12/31,09:03:00,8936.81,8936.81,8936.81,8936.81,863000000
2010/12/31,09:04:00,8936.01,8936.01,8936.01,8936.01,800000000
2010/12/31,09:05:00,8934.24,8934.24,8934.24,8934.24,892000000
2010/12/31,09:06:00,8935.99,8935.99,8935.99,8935.99,928000000
2010/12/31,09:07:00,8933.90,8933.90,8933.90,8933.90,799000000
2010/12/31,09:08:00,8935.30,8935.30,8935.30,8935.30,801000000
2010/12/31,09:09:00,8933.77,8933.77,8933.77,8933.77,798000000
2010/12/31,09:10:00,8936.83,8936.83,8936.83,8936.83,811000000
2010/12/31,09:11:00,8936.38,8936.38,8936.38,8936.38,767000000
2010/12/31,09:12:00,8937.63,8937.63,8937.63,8937.63,753000000
2010/12/31,09:13:00,8938.76,8938.76,8938.76,8938.76,804000000
2010/12/31,09:14:00,8940.75,8940.75,8940.75,8940.75,910000000
2010/12/31,09:15:00,8942.97,8942.97,8942.97,8942.97,930000000
2010/12/31,09:16:00,8945.58,8945.58,8945.58,8945.58,1023000000
2010/12/31,09:17:00,8946.30,8946.30,8946.30,8946.30,940000000
2010/12/31,09:18:00,8949.17,8949.17,8949.17,8949.17,1030000000
2010/12/31,09:19:00,8944.39,8944.39,8944.39,8944.39,1059000000
2010/12/31,09:20:00,8945.39,8945.39,8945.39,8945.39,1042000000
2010/12/31,09:21:00,8945.19,8945.19,8945.19,8945.19,900000000
2010/12/31,09:22:00,8943.57,8943.57,8943.57,8943.57,769000000
2010/12/31,09:23:00,8942.32,8942.32,8942.32,8942.32,831000000
2010/12/31,09:24:00,8940.40,8940.40,8940.40,8940.40,819000000
2010/12/31,09:25:00,8938.51,8938.51,8938.51,8938.51,601000000
2010/12/31,09:26:00,8936.39,8936.39,8936.39,8936.39,626000000
2010/12/31,09:27:00,8932.64,8932.64,8932.64,8932.64,507000000
2010/12/31,09:28:00,8935.10,8935.10,8935.10,8935.10,610000000
2010/12/31,09:29:00,8933.00,8933.00,8933.00,8933.00,672000000
2010/12/31,09:30:00,8936.07,8936.07,8936.07,8936.07,755000000
2010/12/31,09:31:00,8942.60,8942.60,8942.60,8942.60,910000000
2010/12/31,09:32:00,8944.77,8944.77,8944.77,8944.77,975000000
2010/12/31,09:33:00,8945.15,8945.15,8945.15,8945.15,1008000000
2010/12/31,09:34:00,8946.94,8946.94,8946.94,8946.94,1006000000
2010/12/31,09:35:00,8945.36,8945.36,8945.36,8945.36,898000000
2010/12/31,09:36:00,8945.16,8945.16,8945.16,8945.16,832000000
2010/12/31,09:37:00,8944.42,8944.42,8944.42,8944.42,745000000
2010/12/31,09:38:00,8944.66,8944.66,8944.66,8944.66,909000000
2010/12/31,09:39:00,8948.25,8948.25,8948.25,8948.25,890000000
2010/12/31,09:40:00,8947.96,8947.96,8947.96,8947.96,752000000
2010/12/31,09:41:00,8948.70,8948.70,8948.70,8948.70,937000000
2010/12/31,09:42:00,8952.76,8952.76,8952.76,8952.76,944000000
2010/12/31,09:43:00,8952.64,8952.64,8952.64,8952.64,1104999936
2010/12/31,09:44:00,8952.19,8952.19,8952.19,8952.19,1041000000
2010/12/31,09:45:00,8951.31,8951.31,8951.31,8951.31,903000000
2010/12/31,09:46:00,8951.35,8951.35,8951.35,8951.35,859000000
2010/12/31,09:47:00,8947.03,8947.03,8947.03,8947.03,720000000
2010/12/31,09:48:00,8943.77,8943.77,8943.77,8943.77,668000000
2010/12/31,09:49:00,8945.13,8945.13,8945.13,8945.13,594000000
2010/12/31,09:50:00,8944.07,8944.07,8944.07,8944.07,518000000
2010/12/31,09:51:00,8943.08,8943.08,8943.08,8943.08,544000000
2010/12/31,09:52:00,8940.17,8940.17,8940.17,8940.17,515000000
2010/12/31,09:53:00,8938.55,8938.55,8938.55,8938.55,554000000
2010/12/31,09:54:00,8935.50,8935.50,8935.50,8935.50,634000000
2010/12/31,09:55:00,8933.69,8933.69,8933.69,8933.69,545000000
2010/12/31,09:56:00,8934.46,8934.46,8934.46,8934.46,549000000
2010/12/31,09:57:00,8933.37,8933.37,8933.37,8933.37,470000000
2010/12/31,09:58:00,8935.87,8935.87,8935.87,8935.87,492000000
2010/12/31,09:59:00,8937.73,8937.73,8937.73,8937.73,696000000
2010/12/31,10:00:00,8940.58,8940.58,8940.58,8940.58,524000000
2010/12/31,10:01:00,8941.16,8941.16,8941.16,8941.16,589000000
2010/12/31,10:02:00,8942.92,8942.92,8942.92,8942.92,524000000
2010/12/31,10:03:00,8945.11,8945.11,8945.11,8945.11,486000000
2010/12/31,10:04:00,8945.84,8945.84,8945.84,8945.84,495000000
2010/12/31,10:05:00,8947.13,8947.13,8947.13,8947.13,477000000
2010/12/31,10:06:00,8947.39,8947.39,8947.39,8947.39,471000000
2010/12/31,10:07:00,8947.27,8947.27,8947.27,8947.27,409000000
2010/12/31,10:08:00,8946.68,8946.68,8946.68,8946.68,440000000
2010/12/31,10:09:00,8947.02,8947.02,8947.02,8947.02,484000000
2010/12/31,10:10:00,8947.48,8947.48,8947.48,8947.48,401000000
2010/12/31,10:11:00,8947.39,8947.39,8947.39,8947.39,379000000
2010/12/31,10:12:00,8948.24,8948.24,8948.24,8948.24,409000000
2010/12/31,10:13:00,8947.77,8947.77,8947.77,8947.77,471000000
2010/12/31,10:14:00,8945.88,8945.88,8945.88,8945.88,417000000
2010/12/31,10:15:00,8946.79,8946.79,8946.79,8946.79,390000000
2010/12/31,10:16:00,8946.98,8946.98,8946.98,8946.98,434000000
2010/12/31,10:17:00,8944.69,8944.69,8944.69,8944.69,386000000
2010/12/31,10:18:00,8946.64,8946.64,8946.64,8946.64,508000000
2010/12/31,10:19:00,8947.82,8947.82,8947.82,8947.82,393000000
2010/12/31,10:20:00,8950.21,8950.21,8950.21,8950.21,390000000
2010/12/31,10:21:00,8951.74,8951.74,8951.74,8951.74,649000000
2010/12/31,10:22:00,8956.84,8956.84,8956.84,8956.84,477000000
2010/12/31,10:23:00,8957.31,8957.31,8957.31,8957.31,577000000
2010/12/31,10:24:00,8961.37,8961.37,8961.37,8961.37,559000000
2010/12/31,10:25:00,8967.48,8967.48,8967.48,8967.48,1412999936
2010/12/31,10:26:00,8970.89,8970.89,8970.89,8970.89,1073000000
2010/12/31,10:27:00,8970.00,8970.00,8970.00,8970.00,816000000
2010/12/31,10:28:00,8975.91,8975.91,8975.91,8975.91,797000000
2010/12/31,10:29:00,8976.08,8976.08,8976.08,8976.08,826000000
2010/12/31,10:30:00,8974.40,8974.40,8974.40,8974.40,686000000
2010/12/31,10:31:00,8971.03,8971.03,8971.03,8971.03,690000000
2010/12/31,10:32:00,8971.63,8971.63,8971.63,8971.63,508000000
2010/12/31,10:33:00,8969.27,8969.27,8969.27,8969.27,468000000
2010/12/31,10:34:00,8969.00,8969.00,8969.00,8969.00,482000000
2010/12/31,10:35:00,8967.63,8967.63,8967.63,8967.63,333000000
2010/12/31,10:36:00,8966.85,8966.85,8966.85,8966.85,383000000
2010/12/31,10:37:00,8968.45,8968.45,8968.45,8968.45,376000000
2010/12/31,10:38:00,8967.70,8967.70,8967.70,8967.70,283000000
2010/12/31,10:39:00,8967.67,8967.67,8967.67,8967.67,436000000
2010/12/31,10:40:00,8968.88,8968.88,8968.88,8968.88,392000000
2010/12/31,10:41:00,8969.17,8969.17,8969.17,8969.17,401000000
2010/12/31,10:42:00,8971.24,8971.24,8971.24,8971.24,400000000
2010/12/31,10:43:00,8973.11,8973.11,8973.11,8973.11,462000000
2010/12/31,10:44:00,8975.96,8975.96,8975.96,8975.96,560000000
2010/12/31,10:45:00,8976.69,8976.69,8976.69,8976.69,497000000
2010/12/31,10:46:00,8981.31,8981.31,8981.31,8981.31,522000000
2010/12/31,10:47:00,8984.32,8984.32,8984.32,8984.32,632000000
2010/12/31,10:48:00,8986.34,8986.34,8986.34,8986.34,625000000
2010/12/31,10:49:00,8987.08,8987.08,8987.08,8987.08,702000000
2010/12/31,10:50:00,8986.13,8986.13,8986.13,8986.13,587000000
2010/12/31,10:51:00,8984.81,8984.81,8984.81,8984.81,585000000
2010/12/31,10:52:00,8984.11,8984.11,8984.11,8984.11,483000000
2010/12/31,10:53:00,8982.52,8982.52,8982.52,8982.52,531000000
2010/12/31,10:54:00,8985.43,8985.43,8985.43,8985.43,472000000
2010/12/31,10:55:00,8982.40,8982.40,8982.40,8982.40,531000000
2010/12/31,10:56:00,8983.15,8983.15,8983.15,8983.15,467000000
2010/12/31,10:57:00,8983.60,8983.60,8983.60,8983.60,470000000
2010/12/31,10:58:00,8979.87,8979.87,8979.87,8979.87,575000000
2010/12/31,10:59:00,8974.25,8974.25,8974.25,8974.25,481000000
2010/12/31,11:00:00,8974.54,8974.54,8974.54,8974.54,461000000
2010/12/31,11:01:00,8973.65,8973.65,8973.65,8973.65,753000000
2010/12/31,11:02:00,8973.07,8973.07,8973.07,8973.07,474000000
2010/12/31,11:03:00,8978.63,8978.63,8978.63,8978.63,549000000
2010/12/31,11:04:00,8974.88,8974.88,8974.88,8974.88,572000000
2010/12/31,11:05:00,8977.45,8977.45,8977.45,8977.45,455000000
2010/12/31,11:06:00,8975.94,8975.94,8975.94,8975.94,460000000
2010/12/31,11:07:00,8980.35,8980.35,8980.35,8980.35,591000000
2010/12/31,11:08:00,8981.55,8981.55,8981.55,8981.55,547000000
2010/12/31,11:09:00,8985.13,8985.13,8985.13,8985.13,374000000
2010/12/31,11:10:00,8984.87,8984.87,8984.87,8984.87,367000000
2010/12/31,11:11:00,8982.55,8982.55,8982.55,8982.55,392000000
2010/12/31,11:12:00,8983.64,8983.64,8983.64,8983.64,442000000
2010/12/31,11:13:00,8987.34,8987.34,8987.34,8987.34,338000000
2010/12/31,11:14:00,8985.03,8985.03,8985.03,8985.03,336000000
2010/12/31,11:15:00,8987.96,8987.96,8987.96,8987.96,383000000
2010/12/31,11:16:00,8985.83,8985.83,8985.83,8985.83,347000000
2010/12/31,11:17:00,8986.51,8986.51,8986.51,8986.51,347000000
2010/12/31,11:18:00,8985.26,8985.26,8985.26,8985.26,409000000
2010/12/31,11:19:00,8982.72,8982.72,8982.72,8982.72,367000000
2010/12/31,11:20:00,8982.76,8982.76,8982.76,8982.76,339000000
2010/12/31,11:21:00,8981.41,8981.41,8981.41,8981.41,634000000
2010/12/31,11:22:00,8982.88,8982.88,8982.88,8982.88,379000000
2010/12/31,11:23:00,8982.13,8982.13,8982.13,8982.13,362000000
2010/12/31,11:24:00,8980.20,8980.20,8980.20,8980.20,342000000
2010/12/31,11:25:00,8978.54,8978.54,8978.54,8978.54,367000000
2010/12/31,11:26:00,8977.54,8977.54,8977.54,8977.54,411000000
2010/12/31,11:27:00,8978.23,8978.23,8978.23,8978.23,306000000
2010/12/31,11:28:00,8977.37,8977.37,8977.37,8977.37,308000000
2010/12/31,11:29:00,8977.87,8977.87,8977.87,8977.87,370000000
2010/12/31,11:30:00,8979.90,8979.90,8979.90,8979.90,433000000
2010/12/31,11:31:00,8981.23,8981.23,8981.23,8981.23,448000000
2010/12/31,11:32:00,8978.89,8978.89,8978.89,8978.89,519000000
2010/12/31,11:33:00,8979.04,8979.04,8979.04,8979.04,408000000
2010/12/31,11:34:00,8980.98,8980.98,8980.98,8980.98,358000000
2010/12/31,11:35:00,8980.77,8980.77,8980.77,8980.77,424000000
2010/12/31,11:36:00,8981.26,8981.26,8981.26,8981.26,417000000
2010/12/31,11:37:00,8981.01,8981.01,8981.01,8981.01,464000000
2010/12/31,11:38:00,8982.39,8982.39,8982.39,8982.39,434000000
2010/12/31,11:39:00,8985.09,8985.09,8985.09,8985.09,371000000
2010/12/31,11:40:00,8984.32,8984.32,8984.32,8984.32,335000000
2010/12/31,11:41:00,8986.25,8986.25,8986.25,8986.25,482000000
2010/12/31,11:42:00,8983.89,8983.89,8983.89,8983.89,349000000
2010/12/31,11:43:00,8985.25,8985.25,8985.25,8985.25,501000000
2010/12/31,11:44:00,8985.38,8985.38,8985.38,8985.38,385000000
2010/12/31,11:45:00,8986.00,8986.00,8986.00,8986.00,459000000
2010/12/31,11:46:00,8985.70,8985.70,8985.70,8985.70,452000000
2010/12/31,11:47:00,8988.24,8988.24,8988.24,8988.24,457000000
2010/12/31,11:48:00,8987.02,8987.02,8987.02,8987.02,399000000
2010/12/31,11:49:00,8986.61,8986.61,8986.61,8986.61,419000000
2010/12/31,11:50:00,8984.59,8984.59,8984.59,8984.59,446000000
2010/12/31,11:51:00,8985.57,8985.57,8985.57,8985.57,503000000
2010/12/31,11:52:00,8986.32,8986.32,8986.32,8986.32,389000000
2010/12/31,11:53:00,8984.61,8984.61,8984.61,8984.61,397000000
2010/12/31,11:54:00,8985.72,8985.72,8985.72,8985.72,394000000
2010/12/31,11:55:00,8984.21,8984.21,8984.21,8984.21,316000000
2010/12/31,11:56:00,8984.25,8984.25,8984.25,8984.25,377000000
2010/12/31,11:57:00,8984.25,8984.25,8984.25,8984.25,324000000
2010/12/31,11:58:00,8983.43,8983.43,8983.43,8983.43,275000000
2010/12/31,11:59:00,8983.72,8983.72,8983.72,8983.72,315000000
2010/12/31,12:00:00,8982.14,8982.14,8982.14,8982.14,327000000
2010/12/31,12:01:00,8981.21,8981.21,8981.21,8981.21,427000000
2010/12/31,12:02:00,8980.67,8980.67,8980.67,8980.67,456000000
2010/12/31,12:03:00,8978.75,8978.75,8978.75,8978.75,447000000
2010/12/31,12:04:00,8977.84,8977.84,8977.84,8977.84,439000000
2010/12/31,12:05:00,8973.73,8973.73,8973.73,8973.73,361000000
2010/12/31,12:06:00,8975.33,8975.33,8975.33,8975.33,431000000
2010/12/31,12:07:00,8973.03,8973.03,8973.03,8973.03,337000000
2010/12/31,12:08:00,8973.68,8973.68,8973.68,8973.68,323000000
2010/12/31,12:09:00,8970.35,8970.35,8970.35,8970.35,255000000
2010/12/31,12:10:00,8970.25,8970.25,8970.25,8970.25,439000000
2010/12/31,12:11:00,8968.93,8968.93,8968.93,8968.93,386000000
2010/12/31,12:12:00,8969.36,8969.36,8969.36,8969.36,271000000
2010/12/31,12:13:00,8972.70,8972.70,8972.70,8972.70,388000000
2010/12/31,12:14:00,8972.65,8972.65,8972.65,8972.65,366000000
2010/12/31,12:15:00,8973.16,8973.16,8973.16,8973.16,366000000
2010/12/31,12:16:00,8976.08,8976.08,8976.08,8976.08,395000000
2010/12/31,12:17:00,8973.40,8973.40,8973.40,8973.40,273000000
2010/12/31,12:18:00,8973.92,8973.92,8973.92,8973.92,339000000
2010/12/31,12:19:00,8971.69,8971.69,8971.69,8971.69,249000000
2010/12/31,12:20:00,8972.17,8972.17,8972.17,8972.17,226000000
2010/12/31,12:21:00,8975.70,8975.70,8975.70,8975.70,442000000
2010/12/31,12:22:00,8978.16,8978.16,8978.16,8978.16,254000000
2010/12/31,12:23:00,8979.35,8979.35,8979.35,8979.35,310000000
2010/12/31,12:24:00,8980.19,8980.19,8980.19,8980.19,297000000
2010/12/31,12:25:00,8981.52,8981.52,8981.52,8981.52,376000000
2010/12/31,12:26:00,8983.06,8983.06,8983.06,8983.06,395000000
2010/12/31,12:27:00,8983.52,8983.52,8983.52,8983.52,395000000
2010/12/31,12:28:00,8983.34,8983.34,8983.34,8983.34,395000000
2010/12/31,12:29:00,8986.09,8986.09,8986.09,8986.09,734000000
2010/12/31,12:30:00,8987.76,8987.76,8987.76,8987.76,541000000
2010/12/31,12:31:00,8990.38,8990.38,8990.38,8990.38,506000000
2010/12/31,12:32:00,8989.72,8989.72,8989.72,8989.72,384000000
2010/12/31,12:33:00,8987.86,8987.86,8987.86,8987.86,330000000
2010/12/31,12:34:00,8984.38,8984.38,8984.38,8984.38,293000000
2010/12/31,12:35:00,8984.09,8984.09,8984.09,8984.09,303000000
2010/12/31,12:36:00,8981.62,8981.62,8981.62,8981.62,296000000
2010/12/31,12:37:00,8981.15,8981.15,8981.15,8981.15,291000000
2010/12/31,12:38:00,8981.27,8981.27,8981.27,8981.27,288000000
2010/12/31,12:39:00,8982.01,8982.01,8982.01,8982.01,283000000
2010/12/31,12:40:00,8982.90,8982.90,8982.90,8982.90,256000000
2010/12/31,12:41:00,8982.48,8982.48,8982.48,8982.48,344000000
2010/12/31,12:42:00,8981.68,8981.68,8981.68,8981.68,304000000
2010/12/31,12:43:00,8981.45,8981.45,8981.45,8981.45,381000000
2010/12/31,12:44:00,8980.65,8980.65,8980.65,8980.65,324000000
2010/12/31,12:45:00,8980.09,8980.09,8980.09,8980.09,273000000
2010/12/31,12:46:00,8980.44,8980.44,8980.44,8980.44,375000000
2010/12/31,12:47:00,8982.35,8982.35,8982.35,8982.35,351000000
2010/12/31,12:48:00,8981.14,8981.14,8981.14,8981.14,294000000
2010/12/31,12:49:00,8983.50,8983.50,8983.50,8983.50,286000000
2010/12/31,12:50:00,8984.59,8984.59,8984.59,8984.59,313000000
2010/12/31,12:51:00,8982.43,8982.43,8982.43,8982.43,319000000
2010/12/31,12:52:00,8983.80,8983.80,8983.80,8983.80,290000000
2010/12/31,12:53:00,8982.18,8982.18,8982.18,8982.18,330000000
2010/12/31,12:54:00,8980.66,8980.66,8980.66,8980.66,320000000
2010/12/31,12:55:00,8981.36,8981.36,8981.36,8981.36,327000000
2010/12/31,12:56:00,8982.75,8982.75,8982.75,8982.75,326000000
2010/12/31,12:57:00,8984.71,8984.71,8984.71,8984.71,398000000
2010/12/31,12:58:00,8983.90,8983.90,8983.90,8983.90,368000000
2010/12/31,12:59:00,8982.04,8982.04,8982.04,8982.04,369000000
2010/12/31,13:00:00,8979.59,8979.59,8979.59,8979.59,356000000
2010/12/31,13:01:00,8981.28,8981.28,8981.28,8981.28,396000000
2010/12/31,13:02:00,8981.55,8981.55,8981.55,8981.55,387000000
2010/12/31,13:03:00,8982.00,8982.00,8982.00,8982.00,476000000
2010/12/31,13:04:00,8982.23,8982.23,8982.23,8982.23,482000000
2010/12/31,13:05:00,8980.65,8980.65,8980.65,8980.65,409000000
2010/12/31,13:06:00,8975.78,8975.78,8975.78,8975.78,492000000
2010/12/31,13:07:00,8974.93,8974.93,8974.93,8974.93,691000000
2010/12/31,13:08:00,8972.70,8972.70,8972.70,8972.70,674000000
2010/12/31,13:09:00,8971.32,8971.32,8971.32,8971.32,546000000
2010/12/31,13:10:00,8971.04,8971.04,8971.04,8971.04,585000000
2010/12/31,13:11:00,8969.55,8969.55,8969.55,8969.55,596000000
2010/12/31,13:12:00,8968.06,8968.06,8968.06,8968.06,620000000
2010/12/31,13:13:00,8970.35,8970.35,8970.35,8970.35,613000000
2010/12/31,13:14:00,8972.03,8972.03,8972.03,8972.03,654000000
2010/12/31,13:15:00,8972.78,8972.78,8972.78,8972.78,661000000
2010/12/31,13:16:00,8976.59,8976.59,8976.59,8976.59,661000000
2010/12/31,13:17:00,8977.25,8977.25,8977.25,8977.25,665000000
2010/12/31,13:18:00,8976.32,8976.32,8976.32,8976.32,608000000
2010/12/31,13:19:00,8978.11,8978.11,8978.11,8978.11,575000000
2010/12/31,13:20:00,8978.42,8978.42,8978.42,8978.42,650000000
2010/12/31,13:21:00,8979.59,8979.59,8979.59,8979.59,784000000
2010/12/31,13:22:00,8976.71,8976.71,8976.71,8976.71,789000000
2010/12/31,13:23:00,8980.26,8980.26,8980.26,8980.26,805000000
2010/12/31,13:24:00,8982.25,8982.25,8982.25,8982.25,800000000
2010/12/31,13:25:00,8983.15,8983.15,8983.15,8983.15,748000000
2010/12/31,13:26:00,8983.12,8983.12,8983.12,8983.12,0
2010/12/31,13:27:00,8983.12,8983.12,8983.12,8983.12,0
2010/12/31,13:28:00,8983.12,8983.12,8983.12,8983.12,0
2010/12/31,13:29:00,8983.12,8983.12,8983.12,8983.12,0
2010/12/31,13:30:00,8972.50,8972.50,8972.50,8972.50,1651065856
2011/1/3,09:01:00,9039.63,9039.63,9039.63,9039.63,3948000000
2011/1/3,09:02:00,9041.32,9041.32,9041.32,9041.32,1251000064
2011/1/3,09:03:00,9035.61,9035.61,9035.61,9035.61,1414000000
2011/1/3,09:04:00,9025.36,9025.36,9025.36,9025.36,1100000000
2011/1/3,09:05:00,9025.37,9025.37,9025.37,9025.37,992000000
2011/1/3,09:06:00,9022.44,9022.44,9022.44,9022.44,943000000
2011/1/3,09:07:00,9023.28,9023.28,9023.28,9023.28,960999936
2011/1/3,09:08:00,9022.62,9022.62,9022.62,9022.62,1022999936
2011/1/3,09:09:00,9024.45,9024.45,9024.45,9024.45,1021000000
2011/1/3,09:10:00,9023.68,9023.68,9023.68,9023.68,1045000000
2011/1/3,09:11:00,9022.60,9022.60,9022.60,9022.60,1164000000
2011/1/3,09:12:00,9020.11,9020.11,9020.11,9020.11,1094000000
2011/1/3,09:13:00,9017.03,9017.03,9017.03,9017.03,1046000000
2011/1/3,09:14:00,9014.11,9014.11,9014.11,9014.11,967000000
2011/1/3,09:15:00,9008.35,9008.35,9008.35,9008.35,804000000
2011/1/3,09:16:00,9005.72,9005.72,9005.72,9005.72,833000000
2011/1/3,09:17:00,9004.47,9004.47,9004.47,9004.47,775000000
2011/1/3,09:18:00,9003.31,9003.31,9003.31,9003.31,800000000
2011/1/3,09:19:00,9004.09,9004.09,9004.09,9004.09,824000000
2011/1/3,09:20:00,9010.35,9010.35,9010.35,9010.35,839999936
2011/1/3,09:21:00,9012.94,9012.94,9012.94,9012.94,951000000
2011/1/3,09:22:00,9019.37,9019.37,9019.37,9019.37,768000000
2011/1/3,09:23:00,9020.79,9020.79,9020.79,9020.79,908000000
2011/1/3,09:24:00,9022.31,9022.31,9022.31,9022.31,841000000
2011/1/3,09:25:00,9021.41,9021.41,9021.41,9021.41,846000000
2011/1/3,09:26:00,9017.52,9017.52,9017.52,9017.52,914000064
2011/1/3,09:27:00,9017.00,9017.00,9017.00,9017.00,834000000
2011/1/3,09:28:00,9016.45,9016.45,9016.45,9016.45,782000000
2011/1/3,09:29:00,9014.53,9014.53,9014.53,9014.53,793000000
2011/1/3,09:30:00,9014.48,9014.48,9014.48,9014.48,864999936
2011/1/3,09:31:00,9012.99,9012.99,9012.99,9012.99,949000000
2011/1/3,09:32:00,9014.24,9014.24,9014.24,9014.24,893999936
2011/1/3,09:33:00,9013.47,9013.47,9013.47,9013.47,718000000
2011/1/3,09:34:00,9013.29,9013.29,9013.29,9013.29,785000000
2011/1/3,09:35:00,9010.08,9010.08,9010.08,9010.08,641000000
2011/1/3,09:36:00,9011.21,9011.21,9011.21,9011.21,595000000
2011/1/3,09:37:00,9009.07,9009.07,9009.07,9009.07,599000000
2011/1/3,09:38:00,9010.20,9010.20,9010.20,9010.20,626000000
2011/1/3,09:39:00,9011.03,9011.03,9011.03,9011.03,594000000
2011/1/3,09:40:00,9007.85,9007.85,9007.85,9007.85,623000000
2011/1/3,09:41:00,9008.60,9008.60,9008.60,9008.60,611000000
2011/1/3,09:42:00,9004.15,9004.15,9004.15,9004.15,655000000
2011/1/3,09:43:00,9002.19,9002.19,9002.19,9002.19,641000000
2011/1/3,09:44:00,9002.75,9002.75,9002.75,9002.75,646000000
2011/1/3,09:45:00,8998.80,8998.80,8998.80,8998.80,699000000
2011/1/3,09:46:00,8997.58,8997.58,8997.58,8997.58,594000000
2011/1/3,09:47:00,8999.70,8999.70,8999.70,8999.70,734000000
2011/1/3,09:48:00,8997.20,8997.20,8997.20,8997.20,636000000
2011/1/3,09:49:00,8994.50,8994.50,8994.50,8994.50,660000000
2011/1/3,09:50:00,8999.40,8999.40,8999.40,8999.40,549000000
2011/1/3,09:51:00,8997.22,8997.22,8997.22,8997.22,632000000
2011/1/3,09:52:00,9007.16,9007.16,9007.16,9007.16,851000000
2011/1/3,09:53:00,9006.12,9006.12,9006.12,9006.12,560000000
2011/1/3,09:54:00,9007.16,9007.16,9007.16,9007.16,543000000
2011/1/3,09:55:00,9007.79,9007.79,9007.79,9007.79,403000032
2011/1/3,09:56:00,9008.63,9008.63,9008.63,9008.63,467000000
2011/1/3,09:57:00,9009.21,9009.21,9009.21,9009.21,512000000
2011/1/3,09:58:00,9012.11,9012.11,9012.11,9012.11,578000000
2011/1/3,09:59:00,9010.53,9010.53,9010.53,9010.53,550000000
2011/1/3,10:00:00,9014.37,9014.37,9014.37,9014.37,556000000
2011/1/3,10:01:00,9012.21,9012.21,9012.21,9012.21,627000000
2011/1/3,10:02:00,9012.39,9012.39,9012.39,9012.39,616000000
2011/1/3,10:03:00,9012.20,9012.20,9012.20,9012.20,605000000
2011/1/3,10:04:00,9010.78,9010.78,9010.78,9010.78,628000000
2011/1/3,10:05:00,9012.10,9012.10,9012.10,9012.10,552000000
2011/1/3,10:06:00,9011.39,9011.39,9011.39,9011.39,417000000
2011/1/3,10:07:00,9009.67,9009.67,9009.67,9009.67,403000032
2011/1/3,10:08:00,9008.83,9008.83,9008.83,9008.83,519000000
2011/1/3,10:09:00,9008.37,9008.37,9008.37,9008.37,648000000
2011/1/3,10:10:00,9011.33,9011.33,9011.33,9011.33,588000000
2011/1/3,10:11:00,9006.70,9006.70,9006.70,9006.70,498000000
2011/1/3,10:12:00,9009.20,9009.20,9009.20,9009.20,492000000
2011/1/3,10:13:00,9006.20,9006.20,9006.20,9006.20,436000000
2011/1/3,10:14:00,9006.74,9006.74,9006.74,9006.74,465000000
2011/1/3,10:15:00,9007.01,9007.01,9007.01,9007.01,428000032
2011/1/3,10:16:00,9007.36,9007.36,9007.36,9007.36,435000000
2011/1/3,10:17:00,9008.84,9008.84,9008.84,9008.84,502000000
2011/1/3,10:18:00,9010.61,9010.61,9010.61,9010.61,480000032
2011/1/3,10:19:00,9009.38,9009.38,9009.38,9009.38,624000000
2011/1/3,10:20:00,9013.63,9013.63,9013.63,9013.63,563000000
2011/1/3,10:21:00,9011.42,9011.42,9011.42,9011.42,517999968
2011/1/3,10:22:00,9012.64,9012.64,9012.64,9012.64,559000000
2011/1/3,10:23:00,9015.23,9015.23,9015.23,9015.23,436000000
2011/1/3,10:24:00,9012.95,9012.95,9012.95,9012.95,453000032
2011/1/3,10:25:00,9012.12,9012.12,9012.12,9012.12,458000000
2011/1/3,10:26:00,9014.04,9014.04,9014.04,9014.04,439000000
2011/1/3,10:27:00,9010.96,9010.96,9010.96,9010.96,456000000
2011/1/3,10:28:00,9012.55,9012.55,9012.55,9012.55,417999968
2011/1/3,10:29:00,9009.33,9009.33,9009.33,9009.33,498999968
2011/1/3,10:30:00,9010.52,9010.52,9010.52,9010.52,505000032
2011/1/3,10:31:00,9009.57,9009.57,9009.57,9009.57,425000000
2011/1/3,10:32:00,9010.20,9010.20,9010.20,9010.20,465000000
2011/1/3,10:33:00,9007.77,9007.77,9007.77,9007.77,353000000
2011/1/3,10:34:00,9008.68,9008.68,9008.68,9008.68,498999968
2011/1/3,10:35:00,9007.95,9007.95,9007.95,9007.95,396000000
2011/1/3,10:36:00,9008.10,9008.10,9008.10,9008.10,408000000
2011/1/3,10:37:00,9005.76,9005.76,9005.76,9005.76,361000000
2011/1/3,10:38:00,9005.45,9005.45,9005.45,9005.45,403000032
2011/1/3,10:39:00,9007.55,9007.55,9007.55,9007.55,399000000
2011/1/3,10:40:00,9008.01,9008.01,9008.01,9008.01,371000000
2011/1/3,10:41:00,9006.56,9006.56,9006.56,9006.56,347000000
2011/1/3,10:42:00,9008.80,9008.80,9008.80,9008.80,389000000
2011/1/3,10:43:00,9005.87,9005.87,9005.87,9005.87,385000000
2011/1/3,10:44:00,9006.22,9006.22,9006.22,9006.22,451000032
2011/1/3,10:45:00,9006.83,9006.83,9006.83,9006.83,565000000
2011/1/3,10:46:00,9007.61,9007.61,9007.61,9007.61,582000000
2011/1/3,10:47:00,9012.05,9012.05,9012.05,9012.05,523999968
2011/1/3,10:48:00,9011.21,9011.21,9011.21,9011.21,435000000
2011/1/3,10:49:00,9011.44,9011.44,9011.44,9011.44,446999968
2011/1/3,10:50:00,9016.20,9016.20,9016.20,9016.20,398000000
2011/1/3,10:51:00,9016.46,9016.46,9016.46,9016.46,450000000
2011/1/3,10:52:00,9013.61,9013.61,9013.61,9013.61,453000032
2011/1/3,10:53:00,9013.95,9013.95,9013.95,9013.95,402000000
2011/1/3,10:54:00,9018.95,9018.95,9018.95,9018.95,523999968
2011/1/3,10:55:00,9017.89,9017.89,9017.89,9017.89,396000000
2011/1/3,10:56:00,9019.72,9019.72,9019.72,9019.72,578000000
2011/1/3,10:57:00,9020.71,9020.71,9020.71,9020.71,521000000
2011/1/3,10:58:00,9022.81,9022.81,9022.81,9022.81,451000032
2011/1/3,10:59:00,9019.19,9019.19,9019.19,9019.19,491000000
2011/1/3,11:00:00,9020.94,9020.94,9020.94,9020.94,381000000
2011/1/3,11:01:00,9019.66,9019.66,9019.66,9019.66,394000000
2011/1/3,11:02:00,9021.24,9021.24,9021.24,9021.24,410000000
2011/1/3,11:03:00,9017.37,9017.37,9017.37,9017.37,305000000
2011/1/3,11:04:00,9017.45,9017.45,9017.45,9017.45,342000000
2011/1/3,11:05:00,9015.89,9015.89,9015.89,9015.89,335000000
2011/1/3,11:06:00,9017.48,9017.48,9017.48,9017.48,421000000
2011/1/3,11:07:00,9014.66,9014.66,9014.66,9014.66,340000000
2011/1/3,11:08:00,9017.07,9017.07,9017.07,9017.07,366000000
2011/1/3,11:09:00,9014.86,9014.86,9014.86,9014.86,320000000
2011/1/3,11:10:00,9014.53,9014.53,9014.53,9014.53,390000000
2011/1/3,11:11:00,9015.61,9015.61,9015.61,9015.61,469999968
2011/1/3,11:12:00,9017.25,9017.25,9017.25,9017.25,346000000
2011/1/3,11:13:00,9020.15,9020.15,9020.15,9020.15,338000000
2011/1/3,11:14:00,9022.99,9022.99,9022.99,9022.99,403000032
2011/1/3,11:15:00,9020.08,9020.08,9020.08,9020.08,574000000
2011/1/3,11:16:00,9022.76,9022.76,9022.76,9022.76,517000000
2011/1/3,11:17:00,9023.68,9023.68,9023.68,9023.68,386000000
2011/1/3,11:18:00,9020.75,9020.75,9020.75,9020.75,446999968
2011/1/3,11:19:00,9020.95,9020.95,9020.95,9020.95,430000032
2011/1/3,11:20:00,9021.54,9021.54,9021.54,9021.54,390000000
2011/1/3,11:21:00,9020.23,9020.23,9020.23,9020.23,380000000
2011/1/3,11:22:00,9022.98,9022.98,9022.98,9022.98,433000000
2011/1/3,11:23:00,9021.82,9021.82,9021.82,9021.82,489000000
2011/1/3,11:24:00,9022.67,9022.67,9022.67,9022.67,502000000
2011/1/3,11:25:00,9023.18,9023.18,9023.18,9023.18,549000000
2011/1/3,11:26:00,9026.07,9026.07,9026.07,9026.07,594000000
2011/1/3,11:27:00,9025.37,9025.37,9025.37,9025.37,517000000
2011/1/3,11:28:00,9025.82,9025.82,9025.82,9025.82,529000000
2011/1/3,11:29:00,9025.86,9025.86,9025.86,9025.86,479000000
2011/1/3,11:30:00,9028.47,9028.47,9028.47,9028.47,458000000
2011/1/3,11:31:00,9029.08,9029.08,9029.08,9029.08,496999968
2011/1/3,11:32:00,9027.83,9027.83,9027.83,9027.83,523000000
2011/1/3,11:33:00,9027.27,9027.27,9027.27,9027.27,475000000
2011/1/3,11:34:00,9029.64,9029.64,9029.64,9029.64,407000032
2011/1/3,11:35:00,9030.74,9030.74,9030.74,9030.74,461000000
2011/1/3,11:36:00,9032.05,9032.05,9032.05,9032.05,519000000
2011/1/3,11:37:00,9028.47,9028.47,9028.47,9028.47,409000000
2011/1/3,11:38:00,9028.88,9028.88,9028.88,9028.88,574000000
2011/1/3,11:39:00,9030.95,9030.95,9030.95,9030.95,585000000
2011/1/3,11:40:00,9029.99,9029.99,9029.99,9029.99,542000000
2011/1/3,11:41:00,9029.93,9029.93,9029.93,9029.93,583000000
2011/1/3,11:42:00,9030.26,9030.26,9030.26,9030.26,537000000
2011/1/3,11:43:00,9031.52,9031.52,9031.52,9031.52,621000000
2011/1/3,11:44:00,9031.50,9031.50,9031.50,9031.50,575000000
2011/1/3,11:45:00,9028.90,9028.90,9028.90,9028.90,517999968
2011/1/3,11:46:00,9027.86,9027.86,9027.86,9027.86,441000000
2011/1/3,11:47:00,9026.62,9026.62,9026.62,9026.62,414000000
2011/1/3,11:48:00,9027.83,9027.83,9027.83,9027.83,395000000
2011/1/3,11:49:00,9024.98,9024.98,9024.98,9024.98,395000000
2011/1/3,11:50:00,9026.90,9026.90,9026.90,9026.90,395000000
2011/1/3,11:51:00,9023.68,9023.68,9023.68,9023.68,386000000
2011/1/3,11:52:00,9025.82,9025.82,9025.82,9025.82,335000000
2011/1/3,11:53:00,9026.12,9026.12,9026.12,9026.12,327000000
2011/1/3,11:54:00,9028.45,9028.45,9028.45,9028.45,358000000
2011/1/3,11:55:00,9025.77,9025.77,9025.77,9025.77,313000000
2011/1/3,11:56:00,9026.73,9026.73,9026.73,9026.73,326000000
2011/1/3,11:57:00,9023.49,9023.49,9023.49,9023.49,337000000
2011/1/3,11:58:00,9022.72,9022.72,9022.72,9022.72,342000000
2011/1/3,11:59:00,9021.44,9021.44,9021.44,9021.44,272000000
2011/1/3,12:00:00,9023.17,9023.17,9023.17,9023.17,311000000
2011/1/3,12:01:00,9019.26,9019.26,9019.26,9019.26,361000000
2011/1/3,12:02:00,9020.99,9020.99,9020.99,9020.99,348000000
2011/1/3,12:03:00,9019.58,9019.58,9019.58,9019.58,303000000
2011/1/3,12:04:00,9020.70,9020.70,9020.70,9020.70,344000000
2011/1/3,12:05:00,9022.05,9022.05,9022.05,9022.05,309000000
2011/1/3,12:06:00,9021.56,9021.56,9021.56,9021.56,336000000
2011/1/3,12:07:00,9020.75,9020.75,9020.75,9020.75,286000000
2011/1/3,12:08:00,9020.64,9020.64,9020.64,9020.64,345000000
2011/1/3,12:09:00,9021.51,9021.51,9021.51,9021.51,308000000
2011/1/3,12:10:00,9021.63,9021.63,9021.63,9021.63,376000000
2011/1/3,12:11:00,9020.31,9020.31,9020.31,9020.31,320000000
2011/1/3,12:12:00,9023.96,9023.96,9023.96,9023.96,404000000
2011/1/3,12:13:00,9020.75,9020.75,9020.75,9020.75,306000000
2011/1/3,12:14:00,9023.37,9023.37,9023.37,9023.37,338000000
2011/1/3,12:15:00,9023.07,9023.07,9023.07,9023.07,327000000
2011/1/3,12:16:00,9020.56,9020.56,9020.56,9020.56,296000000
2011/1/3,12:17:00,9020.91,9020.91,9020.91,9020.91,280000000
2011/1/3,12:18:00,9019.29,9019.29,9019.29,9019.29,341000000
2011/1/3,12:19:00,9019.34,9019.34,9019.34,9019.34,305000000
2011/1/3,12:20:00,9018.68,9018.68,9018.68,9018.68,260999984
2011/1/3,12:21:00,9019.45,9019.45,9019.45,9019.45,373000000
2011/1/3,12:22:00,9019.26,9019.26,9019.26,9019.26,373000000
2011/1/3,12:23:00,9017.58,9017.58,9017.58,9017.58,326000000
2011/1/3,12:24:00,9018.84,9018.84,9018.84,9018.84,371000000
2011/1/3,12:25:00,9017.44,9017.44,9017.44,9017.44,309000000
2011/1/3,12:26:00,9018.54,9018.54,9018.54,9018.54,323000000
2011/1/3,12:27:00,9018.71,9018.71,9018.71,9018.71,463000000
2011/1/3,12:28:00,9021.21,9021.21,9021.21,9021.21,395000000
2011/1/3,12:29:00,9020.36,9020.36,9020.36,9020.36,318000000
2011/1/3,12:30:00,9022.99,9022.99,9022.99,9022.99,381000000
2011/1/3,12:31:00,9021.42,9021.42,9021.42,9021.42,494999968
2011/1/3,12:32:00,9022.31,9022.31,9022.31,9022.31,460000000
2011/1/3,12:33:00,9024.26,9024.26,9024.26,9024.26,534000000
2011/1/3,12:34:00,9027.90,9027.90,9027.90,9027.90,481000000
2011/1/3,12:35:00,9023.22,9023.22,9023.22,9023.22,488000000
2011/1/3,12:36:00,9024.48,9024.48,9024.48,9024.48,533000000
2011/1/3,12:37:00,9024.70,9024.70,9024.70,9024.70,444000000
2011/1/3,12:38:00,9024.75,9024.75,9024.75,9024.75,398000000
2011/1/3,12:39:00,9024.82,9024.82,9024.82,9024.82,364000000
2011/1/3,12:40:00,9023.71,9023.71,9023.71,9023.71,359000000
2011/1/3,12:41:00,9022.15,9022.15,9022.15,9022.15,370000000
2011/1/3,12:42:00,9025.58,9025.58,9025.58,9025.58,338000000
2011/1/3,12:43:00,9021.45,9021.45,9021.45,9021.45,377000000
2011/1/3,12:44:00,9023.24,9023.24,9023.24,9023.24,392000000
2011/1/3,12:45:00,9022.97,9022.97,9022.97,9022.97,401000032
2011/1/3,12:46:00,9024.43,9024.43,9024.43,9024.43,386000000
2011/1/3,12:47:00,9020.55,9020.55,9020.55,9020.55,352000000
2011/1/3,12:48:00,9019.82,9019.82,9019.82,9019.82,395000000
2011/1/3,12:49:00,9020.62,9020.62,9020.62,9020.62,402000000
2011/1/3,12:50:00,9021.38,9021.38,9021.38,9021.38,501000032
2011/1/3,12:51:00,9021.41,9021.41,9021.41,9021.41,436000000
2011/1/3,12:52:00,9019.55,9019.55,9019.55,9019.55,385000000
2011/1/3,12:53:00,9018.24,9018.24,9018.24,9018.24,373000000
2011/1/3,12:54:00,9021.31,9021.31,9021.31,9021.31,383000000
2011/1/3,12:55:00,9020.54,9020.54,9020.54,9020.54,415000000
2011/1/3,12:56:00,9018.98,9018.98,9018.98,9018.98,330000000
2011/1/3,12:57:00,9017.89,9017.89,9017.89,9017.89,360000000
2011/1/3,12:58:00,9019.79,9019.79,9019.79,9019.79,355000000
2011/1/3,12:59:00,9017.91,9017.91,9017.91,9017.91,334000000
2011/1/3,13:00:00,9017.73,9017.73,9017.73,9017.73,356000000
2011/1/3,13:01:00,9019.70,9019.70,9019.70,9019.70,393000000
2011/1/3,13:02:00,9020.31,9020.31,9020.31,9020.31,393000000
2011/1/3,13:03:00,9020.54,9020.54,9020.54,9020.54,374000000
2011/1/3,13:04:00,9019.78,9019.78,9019.78,9019.78,421000000
2011/1/3,13:05:00,9016.88,9016.88,9016.88,9016.88,413000000
2011/1/3,13:06:00,9018.39,9018.39,9018.39,9018.39,455000032
2011/1/3,13:07:00,9015.77,9015.77,9015.77,9015.77,494999968
2011/1/3,13:08:00,9015.62,9015.62,9015.62,9015.62,514000000
2011/1/3,13:09:00,9016.10,9016.10,9016.10,9016.10,446000000
2011/1/3,13:10:00,9017.12,9017.12,9017.12,9017.12,508000000
2011/1/3,13:11:00,9015.19,9015.19,9015.19,9015.19,469000000
2011/1/3,13:12:00,9015.61,9015.61,9015.61,9015.61,537000000
2011/1/3,13:13:00,9015.93,9015.93,9015.93,9015.93,539000000
2011/1/3,13:14:00,9016.36,9016.36,9016.36,9016.36,560000000
2011/1/3,13:15:00,9017.77,9017.77,9017.77,9017.77,489000000
2011/1/3,13:16:00,9018.00,9018.00,9018.00,9018.00,598000000
2011/1/3,13:17:00,9016.93,9016.93,9016.93,9016.93,476000032
2011/1/3,13:18:00,9019.22,9019.22,9019.22,9019.22,552000000
2011/1/3,13:19:00,9020.01,9020.01,9020.01,9020.01,617000000
2011/1/3,13:20:00,9019.39,9019.39,9019.39,9019.39,753000000
2011/1/3,13:21:00,9021.06,9021.06,9021.06,9021.06,837000000
2011/1/3,13:22:00,9021.60,9021.60,9021.60,9021.60,795000000
2011/1/3,13:23:00,9021.39,9021.39,9021.39,9021.39,801000000
2011/1/3,13:24:00,9020.12,9020.12,9020.12,9020.12,839000064
2011/1/3,13:25:00,9023.76,9023.76,9023.76,9023.76,1093000064
2011/1/3,13:26:00,9023.77,9023.77,9023.77,9023.77,0
2011/1/3,13:27:00,9023.77,9023.77,9023.77,9023.77,0
2011/1/3,13:28:00,9023.77,9023.77,9023.77,9023.77,0
2011/1/3,13:29:00,9023.77,9023.77,9023.77,9023.77,0
2011/1/3,13:30:00,9025.30,9025.30,9025.30,9025.30,2642033152
2011/1/4,09:01:00,9045.11,9045.11,9045.11,9045.11,886032896
2011/1/4,09:02:00,9040.81,9040.81,9040.81,9040.81,1698000000
2011/1/4,09:03:00,9039.69,9039.69,9039.69,9039.69,1676000000
2011/1/4,09:04:00,9043.29,9043.29,9043.29,9043.29,1424999936
2011/1/4,09:05:00,9036.28,9036.28,9036.28,9036.28,1431000064
2011/1/4,09:06:00,9034.31,9034.31,9034.31,9034.31,1392000000
2011/1/4,09:07:00,9034.12,9034.12,9034.12,9034.12,1190000000
2011/1/4,09:08:00,9030.43,9030.43,9030.43,9030.43,1296000000
2011/1/4,09:09:00,9031.12,9031.12,9031.12,9031.12,1200000000
2011/1/4,09:10:00,9031.05,9031.05,9031.05,9031.05,1201000064
2011/1/4,09:11:00,9036.21,9036.21,9036.21,9036.21,1147000064
2011/1/4,09:12:00,9037.10,9037.10,9037.10,9037.10,1201000064
2011/1/4,09:13:00,9041.99,9041.99,9041.99,9041.99,1197000064
2011/1/4,09:14:00,9045.06,9045.06,9045.06,9045.06,1252000000
2011/1/4,09:15:00,9046.18,9046.18,9046.18,9046.18,1268999936
2011/1/4,09:16:00,9039.41,9039.41,9039.41,9039.41,1278999936
2011/1/4,09:17:00,9041.63,9041.63,9041.63,9041.63,1232000000
2011/1/4,09:18:00,9043.19,9043.19,9043.19,9043.19,1047000000
2011/1/4,09:19:00,9041.99,9041.99,9041.99,9041.99,1152000000
2011/1/4,09:20:00,9043.54,9043.54,9043.54,9043.54,874000000
2011/1/4,09:21:00,9043.73,9043.73,9043.73,9043.73,868999936
2011/1/4,09:22:00,9041.58,9041.58,9041.58,9041.58,985000064
2011/1/4,09:23:00,9040.14,9040.14,9040.14,9040.14,1067000000
2011/1/4,09:24:00,9037.43,9037.43,9037.43,9037.43,971000000
2011/1/4,09:25:00,9034.90,9034.90,9034.90,9034.90,962000000
2011/1/4,09:26:00,9031.36,9031.36,9031.36,9031.36,835999936
2011/1/4,09:27:00,9030.63,9030.63,9030.63,9030.63,924000000
2011/1/4,09:28:00,9032.65,9032.65,9032.65,9032.65,914999936
2011/1/4,09:29:00,9031.68,9031.68,9031.68,9031.68,775000000
2011/1/4,09:30:00,9030.36,9030.36,9030.36,9030.36,855000000
2011/1/4,09:31:00,9027.27,9027.27,9027.27,9027.27,843000000
2011/1/4,09:32:00,9027.51,9027.51,9027.51,9027.51,860999936
2011/1/4,09:33:00,9023.23,9023.23,9023.23,9023.23,921000000
2011/1/4,09:34:00,9020.95,9020.95,9020.95,9020.95,906000064
2011/1/4,09:35:00,9017.49,9017.49,9017.49,9017.49,1016000000
2011/1/4,09:36:00,9018.55,9018.55,9018.55,9018.55,1060999936
2011/1/4,09:37:00,9017.47,9017.47,9017.47,9017.47,832000000
2011/1/4,09:38:00,9018.39,9018.39,9018.39,9018.39,867000000
2011/1/4,09:39:00,9019.16,9019.16,9019.16,9019.16,735000000
2011/1/4,09:40:00,9018.69,9018.69,9018.69,9018.69,662000000
2011/1/4,09:41:00,9019.16,9019.16,9019.16,9019.16,641000000
2011/1/4,09:42:00,9018.66,9018.66,9018.66,9018.66,615000000
2011/1/4,09:43:00,9017.65,9017.65,9017.65,9017.65,579000000
2011/1/4,09:44:00,9019.45,9019.45,9019.45,9019.45,531000000
2011/1/4,09:45:00,9020.65,9020.65,9020.65,9020.65,565000000
2011/1/4,09:46:00,9022.64,9022.64,9022.64,9022.64,599000000
2011/1/4,09:47:00,9021.15,9021.15,9021.15,9021.15,615000000
2011/1/4,09:48:00,9023.49,9023.49,9023.49,9023.49,575000000
2011/1/4,09:49:00,9024.95,9024.95,9024.95,9024.95,605000000
2011/1/4,09:50:00,9027.91,9027.91,9027.91,9027.91,568000000
2011/1/4,09:51:00,9029.18,9029.18,9029.18,9029.18,618000000
2011/1/4,09:52:00,9029.05,9029.05,9029.05,9029.05,672000000
2011/1/4,09:53:00,9031.00,9031.00,9031.00,9031.00,583000000
2011/1/4,09:54:00,9028.74,9028.74,9028.74,9028.74,670000000
2011/1/4,09:55:00,9029.54,9029.54,9029.54,9029.54,552000000
2011/1/4,09:56:00,9028.04,9028.04,9028.04,9028.04,527000000
2011/1/4,09:57:00,9029.06,9029.06,9029.06,9029.06,517999968
2011/1/4,09:58:00,9027.30,9027.30,9027.30,9027.30,566000000
2011/1/4,09:59:00,9027.35,9027.35,9027.35,9027.35,532000032
2011/1/4,10:00:00,9029.26,9029.26,9029.26,9029.26,475000000
2011/1/4,10:01:00,9026.53,9026.53,9026.53,9026.53,469000000
2011/1/4,10:02:00,9025.45,9025.45,9025.45,9025.45,441000000
2011/1/4,10:03:00,9027.78,9027.78,9027.78,9027.78,444999968
2011/1/4,10:04:00,9024.16,9024.16,9024.16,9024.16,455000032
2011/1/4,10:05:00,9023.58,9023.58,9023.58,9023.58,442999968
2011/1/4,10:06:00,9022.37,9022.37,9022.37,9022.37,430000032
2011/1/4,10:07:00,9020.73,9020.73,9020.73,9020.73,458000000
2011/1/4,10:08:00,9021.25,9021.25,9021.25,9021.25,464000000
2011/1/4,10:09:00,9018.95,9018.95,9018.95,9018.95,463000000
2011/1/4,10:10:00,9019.26,9019.26,9019.26,9019.26,382000000
2011/1/4,10:11:00,9019.19,9019.19,9019.19,9019.19,512000000
2011/1/4,10:12:00,9021.41,9021.41,9021.41,9021.41,521999968
2011/1/4,10:13:00,9020.49,9020.49,9020.49,9020.49,511000000
2011/1/4,10:14:00,9017.72,9017.72,9017.72,9017.72,455000032
2011/1/4,10:15:00,9019.45,9019.45,9019.45,9019.45,541000000
2011/1/4,10:16:00,9020.03,9020.03,9020.03,9020.03,504000000
2011/1/4,10:17:00,9019.30,9019.30,9019.30,9019.30,521000000
2011/1/4,10:18:00,9019.57,9019.57,9019.57,9019.57,505000032
2011/1/4,10:19:00,9019.64,9019.64,9019.64,9019.64,441000000
2011/1/4,10:20:00,9019.63,9019.63,9019.63,9019.63,429000000
2011/1/4,10:21:00,9022.17,9022.17,9022.17,9022.17,469000000
2011/1/4,10:22:00,9023.93,9023.93,9023.93,9023.93,448999968
2011/1/4,10:23:00,9025.51,9025.51,9025.51,9025.51,425000000
2011/1/4,10:24:00,9025.70,9025.70,9025.70,9025.70,442000000
2011/1/4,10:25:00,9025.85,9025.85,9025.85,9025.85,480000032
2011/1/4,10:26:00,9026.73,9026.73,9026.73,9026.73,577000000
2011/1/4,10:27:00,9029.77,9029.77,9029.77,9029.77,469000000
2011/1/4,10:28:00,9029.11,9029.11,9029.11,9029.11,606000000
2011/1/4,10:29:00,9032.56,9032.56,9032.56,9032.56,674000000
2011/1/4,10:30:00,9032.75,9032.75,9032.75,9032.75,448999968
2011/1/4,10:31:00,9032.16,9032.16,9032.16,9032.16,423999968
2011/1/4,10:32:00,9031.87,9031.87,9031.87,9031.87,367000000
2011/1/4,10:33:00,9033.26,9033.26,9033.26,9033.26,356000000
2011/1/4,10:34:00,9032.77,9032.77,9032.77,9032.77,412000000
2011/1/4,10:35:00,9032.49,9032.49,9032.49,9032.49,442999968
2011/1/4,10:36:00,9031.94,9031.94,9031.94,9031.94,380000000
2011/1/4,10:37:00,9033.38,9033.38,9033.38,9033.38,439000000
2011/1/4,10:38:00,9033.19,9033.19,9033.19,9033.19,507000032
2011/1/4,10:39:00,9034.50,9034.50,9034.50,9034.50,496000000
2011/1/4,10:40:00,9034.66,9034.66,9034.66,9034.66,594000000
2011/1/4,10:41:00,9037.14,9037.14,9037.14,9037.14,535000000
2011/1/4,10:42:00,9034.44,9034.44,9034.44,9034.44,509000000
2011/1/4,10:43:00,9033.21,9033.21,9033.21,9033.21,530000032
2011/1/4,10:44:00,9034.54,9034.54,9034.54,9034.54,583000000
2011/1/4,10:45:00,9036.02,9036.02,9036.02,9036.02,595000000
2011/1/4,10:46:00,9035.69,9035.69,9035.69,9035.69,771000000
2011/1/4,10:47:00,9036.11,9036.11,9036.11,9036.11,588000000
2011/1/4,10:48:00,9033.92,9033.92,9033.92,9033.92,622000000
2011/1/4,10:49:00,9035.98,9035.98,9035.98,9035.98,568000000
2011/1/4,10:50:00,9035.31,9035.31,9035.31,9035.31,523999968
2011/1/4,10:51:00,9035.80,9035.80,9035.80,9035.80,407000032
2011/1/4,10:52:00,9034.43,9034.43,9034.43,9034.43,434000000
2011/1/4,10:53:00,9033.71,9033.71,9033.71,9033.71,460000000
2011/1/4,10:54:00,9034.07,9034.07,9034.07,9034.07,397000000
2011/1/4,10:55:00,9035.93,9035.93,9035.93,9035.93,417999968
2011/1/4,10:56:00,9033.28,9033.28,9033.28,9033.28,467000000
2011/1/4,10:57:00,9036.07,9036.07,9036.07,9036.07,494999968
2011/1/4,10:58:00,9033.45,9033.45,9033.45,9033.45,504000000
2011/1/4,10:59:00,9034.69,9034.69,9034.69,9034.69,475000000
2011/1/4,11:00:00,9035.04,9035.04,9035.04,9035.04,390000000
2011/1/4,11:01:00,9034.64,9034.64,9034.64,9034.64,435000000
2011/1/4,11:02:00,9033.66,9033.66,9033.66,9033.66,504000000
2011/1/4,11:03:00,9033.98,9033.98,9033.98,9033.98,466000000
2011/1/4,11:04:00,9032.89,9032.89,9032.89,9032.89,429000000
2011/1/4,11:05:00,9031.61,9031.61,9031.61,9031.61,435000000
2011/1/4,11:06:00,9032.20,9032.20,9032.20,9032.20,453000032
2011/1/4,11:07:00,9030.16,9030.16,9030.16,9030.16,398000000
2011/1/4,11:08:00,9031.03,9031.03,9031.03,9031.03,408000000
2011/1/4,11:09:00,9029.47,9029.47,9029.47,9029.47,466000000
2011/1/4,11:10:00,9029.69,9029.69,9029.69,9029.69,368000000
2011/1/4,11:11:00,9031.36,9031.36,9031.36,9031.36,401000032
2011/1/4,11:12:00,9029.82,9029.82,9029.82,9029.82,393000000
2011/1/4,11:13:00,9031.65,9031.65,9031.65,9031.65,366000000
2011/1/4,11:14:00,9030.85,9030.85,9030.85,9030.85,379000000
2011/1/4,11:15:00,9033.49,9033.49,9033.49,9033.49,448000000
2011/1/4,11:16:00,9031.36,9031.36,9031.36,9031.36,419000000
2011/1/4,11:17:00,9032.26,9032.26,9032.26,9032.26,442999968
2011/1/4,11:18:00,9032.03,9032.03,9032.03,9032.03,421000000
2011/1/4,11:19:00,9030.49,9030.49,9030.49,9030.49,427000000
2011/1/4,11:20:00,9031.29,9031.29,9031.29,9031.29,448000000
2011/1/4,11:21:00,9034.68,9034.68,9034.68,9034.68,426000032
2011/1/4,11:22:00,9031.70,9031.70,9031.70,9031.70,349000000
2011/1/4,11:23:00,9031.64,9031.64,9031.64,9031.64,407000032
2011/1/4,11:24:00,9029.79,9029.79,9029.79,9029.79,384000000
2011/1/4,11:25:00,9031.18,9031.18,9031.18,9031.18,448000000
2011/1/4,11:26:00,9030.17,9030.17,9030.17,9030.17,365000000
2011/1/4,11:27:00,9031.67,9031.67,9031.67,9031.67,430000032
2011/1/4,11:28:00,9030.53,9030.53,9030.53,9030.53,363000000
2011/1/4,11:29:00,9030.86,9030.86,9030.86,9030.86,364000000
2011/1/4,11:30:00,9030.84,9030.84,9030.84,9030.84,465000000
2011/1/4,11:31:00,9030.88,9030.88,9030.88,9030.88,442999968
2011/1/4,11:32:00,9032.76,9032.76,9032.76,9032.76,373000000
2011/1/4,11:33:00,9033.66,9033.66,9033.66,9033.66,396000000
2011/1/4,11:34:00,9034.12,9034.12,9034.12,9034.12,398000000
2011/1/4,11:35:00,9035.29,9035.29,9035.29,9035.29,386000000
2011/1/4,11:36:00,9037.50,9037.50,9037.50,9037.50,425000000
2011/1/4,11:37:00,9036.00,9036.00,9036.00,9036.00,396000000
2011/1/4,11:38:00,9038.02,9038.02,9038.02,9038.02,429000000
2011/1/4,11:39:00,9040.27,9040.27,9040.27,9040.27,467000000
2011/1/4,11:40:00,9039.23,9039.23,9039.23,9039.23,457000032
2011/1/4,11:41:00,9044.10,9044.10,9044.10,9044.10,396000000
2011/1/4,11:42:00,9044.73,9044.73,9044.73,9044.73,444999968
2011/1/4,11:43:00,9043.09,9043.09,9043.09,9043.09,411000000
2011/1/4,11:44:00,9043.30,9043.30,9043.30,9043.30,404000000
2011/1/4,11:45:00,9041.82,9041.82,9041.82,9041.82,398000000
2011/1/4,11:46:00,9043.15,9043.15,9043.15,9043.15,446999968
2011/1/4,11:47:00,9044.23,9044.23,9044.23,9044.23,469000000
2011/1/4,11:48:00,9044.62,9044.62,9044.62,9044.62,446999968
2011/1/4,11:49:00,9041.31,9041.31,9041.31,9041.31,411000000
2011/1/4,11:50:00,9043.54,9043.54,9043.54,9043.54,372000000
2011/1/4,11:51:00,9044.02,9044.02,9044.02,9044.02,365000000
2011/1/4,11:52:00,9042.49,9042.49,9042.49,9042.49,336000000
2011/1/4,11:53:00,9043.45,9043.45,9043.45,9043.45,463000000
2011/1/4,11:54:00,9042.86,9042.86,9042.86,9042.86,359000000
2011/1/4,11:55:00,9041.69,9041.69,9041.69,9041.69,439000000
2011/1/4,11:56:00,9043.49,9043.49,9043.49,9043.49,399000000
2011/1/4,11:57:00,9041.65,9041.65,9041.65,9041.65,352000000
2011/1/4,11:58:00,9041.04,9041.04,9041.04,9041.04,419999968
2011/1/4,11:59:00,9043.09,9043.09,9043.09,9043.09,331000000
2011/1/4,12:00:00,9039.48,9039.48,9039.48,9039.48,407000032
2011/1/4,12:01:00,9040.51,9040.51,9040.51,9040.51,399000000
2011/1/4,12:02:00,9041.23,9041.23,9041.23,9041.23,355000000
2011/1/4,12:03:00,9040.79,9040.79,9040.79,9040.79,316000000
2011/1/4,12:04:00,9037.79,9037.79,9037.79,9037.79,338000000
2011/1/4,12:05:00,9038.88,9038.88,9038.88,9038.88,376000000
2011/1/4,12:06:00,9037.28,9037.28,9037.28,9037.28,320000000
2011/1/4,12:07:00,9036.43,9036.43,9036.43,9036.43,356000000
2011/1/4,12:08:00,9036.81,9036.81,9036.81,9036.81,321000000
2011/1/4,12:09:00,9036.44,9036.44,9036.44,9036.44,338000000
2011/1/4,12:10:00,9035.69,9035.69,9035.69,9035.69,354000000
2011/1/4,12:11:00,9033.51,9033.51,9033.51,9033.51,353000000
2011/1/4,12:12:00,9033.34,9033.34,9033.34,9033.34,370000000
2011/1/4,12:13:00,9034.03,9034.03,9034.03,9034.03,399000000
2011/1/4,12:14:00,9033.43,9033.43,9033.43,9033.43,379000000
2011/1/4,12:15:00,9033.65,9033.65,9033.65,9033.65,430000032
2011/1/4,12:16:00,9034.88,9034.88,9034.88,9034.88,399000000
2011/1/4,12:17:00,9036.46,9036.46,9036.46,9036.46,331000000
2011/1/4,12:18:00,9034.33,9034.33,9034.33,9034.33,377000000
2011/1/4,12:19:00,9035.59,9035.59,9035.59,9035.59,357000000
2011/1/4,12:20:00,9033.14,9033.14,9033.14,9033.14,451000032
2011/1/4,12:21:00,9031.63,9031.63,9031.63,9031.63,378000000
2011/1/4,12:22:00,9032.11,9032.11,9032.11,9032.11,358000000
2011/1/4,12:23:00,9033.14,9033.14,9033.14,9033.14,366000000
2011/1/4,12:24:00,9033.08,9033.08,9033.08,9033.08,381000000
2011/1/4,12:25:00,9031.33,9031.33,9031.33,9031.33,344000000
2011/1/4,12:26:00,9031.56,9031.56,9031.56,9031.56,606000000
2011/1/4,12:27:00,9030.22,9030.22,9030.22,9030.22,504000000
2011/1/4,12:28:00,9033.74,9033.74,9033.74,9033.74,388000000
2011/1/4,12:29:00,9033.97,9033.97,9033.97,9033.97,305000000
2011/1/4,12:30:00,9032.95,9032.95,9032.95,9032.95,391000000
2011/1/4,12:31:00,9032.49,9032.49,9032.49,9032.49,374000000
2011/1/4,12:32:00,9032.48,9032.48,9032.48,9032.48,329000000
2011/1/4,12:33:00,9033.26,9033.26,9033.26,9033.26,359000000
2011/1/4,12:34:00,9034.69,9034.69,9034.69,9034.69,329000000
2011/1/4,12:35:00,9032.15,9032.15,9032.15,9032.15,368000000
2011/1/4,12:36:00,9034.48,9034.48,9034.48,9034.48,331000000
2011/1/4,12:37:00,9032.86,9032.86,9032.86,9032.86,329000000
2011/1/4,12:38:00,9032.44,9032.44,9032.44,9032.44,379000000
2011/1/4,12:39:00,9031.11,9031.11,9031.11,9031.11,373000000
2011/1/4,12:40:00,9032.48,9032.48,9032.48,9032.48,434000000
2011/1/4,12:41:00,9030.39,9030.39,9030.39,9030.39,426000032
2011/1/4,12:42:00,9030.56,9030.56,9030.56,9030.56,325000000
2011/1/4,12:43:00,9031.50,9031.50,9031.50,9031.50,367000000
2011/1/4,12:44:00,9029.04,9029.04,9029.04,9029.04,404000000
2011/1/4,12:45:00,9029.35,9029.35,9029.35,9029.35,362000000
2011/1/4,12:46:00,9029.01,9029.01,9029.01,9029.01,432000032
2011/1/4,12:47:00,9026.66,9026.66,9026.66,9026.66,444999968
2011/1/4,12:48:00,9025.06,9025.06,9025.06,9025.06,471999968
2011/1/4,12:49:00,9023.54,9023.54,9023.54,9023.54,523999968
2011/1/4,12:50:00,9023.81,9023.81,9023.81,9023.81,595000000
2011/1/4,12:51:00,9020.42,9020.42,9020.42,9020.42,682000000
2011/1/4,12:52:00,9019.50,9019.50,9019.50,9019.50,551000000
2011/1/4,12:53:00,9018.51,9018.51,9018.51,9018.51,649000000
2011/1/4,12:54:00,9014.45,9014.45,9014.45,9014.45,704000000
2011/1/4,12:55:00,9012.79,9012.79,9012.79,9012.79,780000000
2011/1/4,12:56:00,9011.41,9011.41,9011.41,9011.41,827000064
2011/1/4,12:57:00,9011.55,9011.55,9011.55,9011.55,843000000
2011/1/4,12:58:00,9007.57,9007.57,9007.57,9007.57,649000000
2011/1/4,12:59:00,9006.09,9006.09,9006.09,9006.09,635000000
2011/1/4,13:00:00,9005.39,9005.39,9005.39,9005.39,562000000
2011/1/4,13:01:00,9004.60,9004.60,9004.60,9004.60,573000000
2011/1/4,13:02:00,9003.16,9003.16,9003.16,9003.16,539000000
2011/1/4,13:03:00,9000.22,9000.22,9000.22,9000.22,588000000
2011/1/4,13:04:00,9001.70,9001.70,9001.70,9001.70,631000000
2011/1/4,13:05:00,9000.74,9000.74,9000.74,9000.74,560000000
2011/1/4,13:06:00,9000.22,9000.22,9000.22,9000.22,473000000
2011/1/4,13:07:00,9001.21,9001.21,9001.21,9001.21,548000000
2011/1/4,13:08:00,9002.02,9002.02,9002.02,9002.02,509000000
2011/1/4,13:09:00,9003.34,9003.34,9003.34,9003.34,488000000
2011/1/4,13:10:00,9003.05,9003.05,9003.05,9003.05,434000000
2011/1/4,13:11:00,9007.54,9007.54,9007.54,9007.54,567000000
2011/1/4,13:12:00,9007.18,9007.18,9007.18,9007.18,523999968
2011/1/4,13:13:00,9009.41,9009.41,9009.41,9009.41,502000000
2011/1/4,13:14:00,9005.98,9005.98,9005.98,9005.98,478000032
2011/1/4,13:15:00,9004.37,9004.37,9004.37,9004.37,492000000
2011/1/4,13:16:00,9004.63,9004.63,9004.63,9004.63,517000000
2011/1/4,13:17:00,9004.61,9004.61,9004.61,9004.61,530000032
2011/1/4,13:18:00,9002.78,9002.78,9002.78,9002.78,634000000
2011/1/4,13:19:00,8999.87,8999.87,8999.87,8999.87,575000000
2011/1/4,13:20:00,8997.52,8997.52,8997.52,8997.52,717000000
2011/1/4,13:21:00,8997.01,8997.01,8997.01,8997.01,829000000
2011/1/4,13:22:00,8994.46,8994.46,8994.46,8994.46,902000064
2011/1/4,13:23:00,8990.92,8990.92,8990.92,8990.92,991000000
2011/1/4,13:24:00,8988.66,8988.66,8988.66,8988.66,1022999936
2011/1/4,13:25:00,8988.58,8988.58,8988.58,8988.58,902000064
2011/1/4,13:26:00,8988.58,8988.58,8988.58,8988.58,0
2011/1/4,13:27:00,8988.58,8988.58,8988.58,8988.58,0
2011/1/4,13:28:00,8988.58,8988.58,8988.58,8988.58,0
2011/1/4,13:29:00,8988.58,8988.58,8988.58,8988.58,0
2011/1/4,13:30:00,8997.19,8997.19,8997.19,8997.19,2517032960
2011/1/5,09:01:00,9014.32,9014.32,9014.32,9014.32,3975999744
2011/1/5,09:02:00,9020.36,9020.36,9020.36,9020.36,1770000128
2011/1/5,09:03:00,9019.24,9019.24,9019.24,9019.24,1606000000
2011/1/5,09:04:00,9010.41,9010.41,9010.41,9010.41,1412000000
2011/1/5,09:05:00,9008.62,9008.62,9008.62,9008.62,1060000064
2011/1/5,09:06:00,9007.03,9007.03,9007.03,9007.03,1114000000
2011/1/5,09:07:00,9004.02,9004.02,9004.02,9004.02,988000000
2011/1/5,09:08:00,9004.93,9004.93,9004.93,9004.93,952000064
2011/1/5,09:09:00,9002.59,9002.59,9002.59,9002.59,826000000
2011/1/5,09:10:00,9003.92,9003.92,9003.92,9003.92,1135000064
2011/1/5,09:11:00,9007.26,9007.26,9007.26,9007.26,1046000000
2011/1/5,09:12:00,9011.83,9011.83,9011.83,9011.83,1034000000
2011/1/5,09:13:00,9018.56,9018.56,9018.56,9018.56,1163000064
2011/1/5,09:14:00,9021.01,9021.01,9021.01,9021.01,1280000000
2011/1/5,09:15:00,9018.72,9018.72,9018.72,9018.72,1339000064
2011/1/5,09:16:00,9019.36,9019.36,9019.36,9019.36,977000064
2011/1/5,09:17:00,9020.67,9020.67,9020.67,9020.67,974000000
2011/1/5,09:18:00,9020.95,9020.95,9020.95,9020.95,846000000
2011/1/5,09:19:00,9021.45,9021.45,9021.45,9021.45,805000000
2011/1/5,09:20:00,9021.90,9021.90,9021.90,9021.90,987000000
2011/1/5,09:21:00,9026.40,9026.40,9026.40,9026.40,1300000000
2011/1/5,09:22:00,9026.26,9026.26,9026.26,9026.26,1163000064
2011/1/5,09:23:00,9027.16,9027.16,9027.16,9027.16,1021000000
2011/1/5,09:24:00,9023.64,9023.64,9023.64,9023.64,982000000
2011/1/5,09:25:00,9021.08,9021.08,9021.08,9021.08,964999936
2011/1/5,09:26:00,9020.95,9020.95,9020.95,9020.95,871000000
2011/1/5,09:27:00,9018.09,9018.09,9018.09,9018.09,810000064
2011/1/5,09:28:00,9015.60,9015.60,9015.60,9015.60,777000000
2011/1/5,09:29:00,9011.23,9011.23,9011.23,9011.23,803000000
2011/1/5,09:30:00,9006.34,9006.34,9006.34,9006.34,828000000
2011/1/5,09:31:00,9001.57,9001.57,9001.57,9001.57,807000000
2011/1/5,09:32:00,8997.82,8997.82,8997.82,8997.82,935000064
2011/1/5,09:33:00,8993.41,8993.41,8993.41,8993.41,1056000064
2011/1/5,09:34:00,8990.01,8990.01,8990.01,8990.01,934000000
2011/1/5,09:35:00,8983.56,8983.56,8983.56,8983.56,1005000000
2011/1/5,09:36:00,8976.55,8976.55,8976.55,8976.55,1041000000
2011/1/5,09:37:00,8970.94,8970.94,8970.94,8970.94,1020000000
2011/1/5,09:38:00,8967.94,8967.94,8967.94,8967.94,1008000000
2011/1/5,09:39:00,8967.78,8967.78,8967.78,8967.78,966000000
2011/1/5,09:40:00,8966.52,8966.52,8966.52,8966.52,916000000
2011/1/5,09:41:00,8968.41,8968.41,8968.41,8968.41,821000000
2011/1/5,09:42:00,8971.81,8971.81,8971.81,8971.81,781000000
2011/1/5,09:43:00,8977.39,8977.39,8977.39,8977.39,754000000
2011/1/5,09:44:00,8978.91,8978.91,8978.91,8978.91,641000000
2011/1/5,09:45:00,8979.28,8979.28,8979.28,8979.28,571000000
2011/1/5,09:46:00,8982.25,8982.25,8982.25,8982.25,491000000
2011/1/5,09:47:00,8982.72,8982.72,8982.72,8982.72,506000000
2011/1/5,09:48:00,8978.97,8978.97,8978.97,8978.97,500000000
2011/1/5,09:49:00,8977.78,8977.78,8977.78,8977.78,469999968
2011/1/5,09:50:00,8977.12,8977.12,8977.12,8977.12,503000032
2011/1/5,09:51:00,8974.97,8974.97,8974.97,8974.97,471999968
2011/1/5,09:52:00,8973.12,8973.12,8973.12,8973.12,442000000
2011/1/5,09:53:00,8971.50,8971.50,8971.50,8971.50,448000000
2011/1/5,09:54:00,8970.63,8970.63,8970.63,8970.63,505000032
2011/1/5,09:55:00,8969.80,8969.80,8969.80,8969.80,483000000
2011/1/5,09:56:00,8970.30,8970.30,8970.30,8970.30,473999968
2011/1/5,09:57:00,8971.85,8971.85,8971.85,8971.85,438000000
2011/1/5,09:58:00,8974.80,8974.80,8974.80,8974.80,350000000
2011/1/5,09:59:00,8974.34,8974.34,8974.34,8974.34,392000000
2011/1/5,10:00:00,8976.26,8976.26,8976.26,8976.26,380000000
2011/1/5,10:01:00,8976.88,8976.88,8976.88,8976.88,469999968
2011/1/5,10:02:00,8977.38,8977.38,8977.38,8977.38,433000000
2011/1/5,10:03:00,8977.21,8977.21,8977.21,8977.21,469999968
2011/1/5,10:04:00,8979.61,8979.61,8979.61,8979.61,532000032
2011/1/5,10:05:00,8979.39,8979.39,8979.39,8979.39,498999968
2011/1/5,10:06:00,8978.16,8978.16,8978.16,8978.16,635000000
2011/1/5,10:07:00,8977.80,8977.80,8977.80,8977.80,640000000
2011/1/5,10:08:00,8978.55,8978.55,8978.55,8978.55,612000000
2011/1/5,10:09:00,8979.06,8979.06,8979.06,8979.06,527000000
2011/1/5,10:10:00,8979.18,8979.18,8979.18,8979.18,496999968
2011/1/5,10:11:00,8978.99,8978.99,8978.99,8978.99,476000032
2011/1/5,10:12:00,8978.22,8978.22,8978.22,8978.22,380000000
2011/1/5,10:13:00,8977.75,8977.75,8977.75,8977.75,405000032
2011/1/5,10:14:00,8975.02,8975.02,8975.02,8975.02,402000000
2011/1/5,10:15:00,8975.65,8975.65,8975.65,8975.65,440000000
2011/1/5,10:16:00,8971.92,8971.92,8971.92,8971.92,637000000
2011/1/5,10:17:00,8958.79,8958.79,8958.79,8958.79,1222000000
2011/1/5,10:18:00,8953.28,8953.28,8953.28,8953.28,999000000
2011/1/5,10:19:00,8946.24,8946.24,8946.24,8946.24,1196000000
2011/1/5,10:20:00,8940.89,8940.89,8940.89,8940.89,1224000000
2011/1/5,10:21:00,8935.23,8935.23,8935.23,8935.23,1193000064
2011/1/5,10:22:00,8926.57,8926.57,8926.57,8926.57,1263000064
2011/1/5,10:23:00,8921.36,8921.36,8921.36,8921.36,1300000000
2011/1/5,10:24:00,8921.11,8921.11,8921.11,8921.11,1098999936
2011/1/5,10:25:00,8925.40,8925.40,8925.40,8925.40,960999936
2011/1/5,10:26:00,8925.60,8925.60,8925.60,8925.60,766000000
2011/1/5,10:27:00,8928.25,8928.25,8928.25,8928.25,605000000
2011/1/5,10:28:00,8931.02,8931.02,8931.02,8931.02,584000000
2011/1/5,10:29:00,8931.46,8931.46,8931.46,8931.46,513000000
2011/1/5,10:30:00,8931.88,8931.88,8931.88,8931.88,542000000
2011/1/5,10:31:00,8932.16,8932.16,8932.16,8932.16,513000000
2011/1/5,10:32:00,8933.98,8933.98,8933.98,8933.98,529000000
2011/1/5,10:33:00,8933.97,8933.97,8933.97,8933.97,476000032
2011/1/5,10:34:00,8935.01,8935.01,8935.01,8935.01,397000000
2011/1/5,10:35:00,8934.33,8934.33,8934.33,8934.33,405000032
2011/1/5,10:36:00,8932.19,8932.19,8932.19,8932.19,395000000
2011/1/5,10:37:00,8930.61,8930.61,8930.61,8930.61,417000000
2011/1/5,10:38:00,8929.50,8929.50,8929.50,8929.50,463000000
2011/1/5,10:39:00,8923.84,8923.84,8923.84,8923.84,642000000
2011/1/5,10:40:00,8919.11,8919.11,8919.11,8919.11,643000000
2011/1/5,10:41:00,8915.13,8915.13,8915.13,8915.13,733000000
2011/1/5,10:42:00,8907.73,8907.73,8907.73,8907.73,914999936
2011/1/5,10:43:00,8905.82,8905.82,8905.82,8905.82,864999936
2011/1/5,10:44:00,8899.13,8899.13,8899.13,8899.13,1027000064
2011/1/5,10:45:00,8891.05,8891.05,8891.05,8891.05,1114000000
2011/1/5,10:46:00,8882.01,8882.01,8882.01,8882.01,1355000064
2011/1/5,10:47:00,8877.78,8877.78,8877.78,8877.78,1171000064
2011/1/5,10:48:00,8868.33,8868.33,8868.33,8868.33,1676000000
2011/1/5,10:49:00,8858.41,8858.41,8858.41,8858.41,1687999872
2011/1/5,10:50:00,8861.14,8861.14,8861.14,8861.14,1264999936
2011/1/5,10:51:00,8863.22,8863.22,8863.22,8863.22,1056000064
2011/1/5,10:52:00,8868.44,8868.44,8868.44,8868.44,845000000
2011/1/5,10:53:00,8873.63,8873.63,8873.63,8873.63,767000000
2011/1/5,10:54:00,8878.54,8878.54,8878.54,8878.54,723000000
2011/1/5,10:55:00,8884.06,8884.06,8884.06,8884.06,624000000
2011/1/5,10:56:00,8886.27,8886.27,8886.27,8886.27,656000000
2011/1/5,10:57:00,8886.49,8886.49,8886.49,8886.49,558000000
2011/1/5,10:58:00,8887.76,8887.76,8887.76,8887.76,528000032
2011/1/5,10:59:00,8887.35,8887.35,8887.35,8887.35,657000000
2011/1/5,11:00:00,8880.82,8880.82,8880.82,8880.82,639000000
2011/1/5,11:01:00,8872.22,8872.22,8872.22,8872.22,897000000
2011/1/5,11:02:00,8865.44,8865.44,8865.44,8865.44,710000000
2011/1/5,11:03:00,8864.35,8864.35,8864.35,8864.35,570000000
2011/1/5,11:04:00,8862.26,8862.26,8862.26,8862.26,616000000
2011/1/5,11:05:00,8861.90,8861.90,8861.90,8861.90,536000000
2011/1/5,11:06:00,8858.11,8858.11,8858.11,8858.11,543000000
2011/1/5,11:07:00,8854.70,8854.70,8854.70,8854.70,550000000
2011/1/5,11:08:00,8847.25,8847.25,8847.25,8847.25,996000000
2011/1/5,11:09:00,8848.78,8848.78,8848.78,8848.78,764000000
2011/1/5,11:10:00,8844.01,8844.01,8844.01,8844.01,780000000
2011/1/5,11:11:00,8843.35,8843.35,8843.35,8843.35,780000000
2011/1/5,11:12:00,8846.10,8846.10,8846.10,8846.10,712000000
2011/1/5,11:13:00,8848.77,8848.77,8848.77,8848.77,568000000
2011/1/5,11:14:00,8850.85,8850.85,8850.85,8850.85,475000000
2011/1/5,11:15:00,8853.34,8853.34,8853.34,8853.34,549000000
2011/1/5,11:16:00,8857.70,8857.70,8857.70,8857.70,467000000
2011/1/5,11:17:00,8858.07,8858.07,8858.07,8858.07,492999968
2011/1/5,11:18:00,8856.42,8856.42,8856.42,8856.42,624000000
2011/1/5,11:19:00,8859.22,8859.22,8859.22,8859.22,512000000
2011/1/5,11:20:00,8863.56,8863.56,8863.56,8863.56,469999968
2011/1/5,11:21:00,8865.32,8865.32,8865.32,8865.32,404000000
2011/1/5,11:22:00,8868.81,8868.81,8868.81,8868.81,448000000
2011/1/5,11:23:00,8866.99,8866.99,8866.99,8866.99,428000032
2011/1/5,11:24:00,8868.57,8868.57,8868.57,8868.57,388000000
2011/1/5,11:25:00,8870.47,8870.47,8870.47,8870.47,479000000
2011/1/5,11:26:00,8870.89,8870.89,8870.89,8870.89,377000000
2011/1/5,11:27:00,8870.62,8870.62,8870.62,8870.62,371000000
2011/1/5,11:28:00,8867.41,8867.41,8867.41,8867.41,401000032
2011/1/5,11:29:00,8864.68,8864.68,8864.68,8864.68,387000000
2011/1/5,11:30:00,8864.47,8864.47,8864.47,8864.47,428000032
2011/1/5,11:31:00,8866.03,8866.03,8866.03,8866.03,383000000
2011/1/5,11:32:00,8863.95,8863.95,8863.95,8863.95,369000000
2011/1/5,11:33:00,8864.22,8864.22,8864.22,8864.22,391000000
2011/1/5,11:34:00,8862.33,8862.33,8862.33,8862.33,373000000
2011/1/5,11:35:00,8860.48,8860.48,8860.48,8860.48,451000032
2011/1/5,11:36:00,8860.93,8860.93,8860.93,8860.93,358000000
2011/1/5,11:37:00,8860.92,8860.92,8860.92,8860.92,345000000
2011/1/5,11:38:00,8861.99,8861.99,8861.99,8861.99,310000000
2011/1/5,11:39:00,8863.21,8863.21,8863.21,8863.21,288000000
2011/1/5,11:40:00,8865.88,8865.88,8865.88,8865.88,363000000
2011/1/5,11:41:00,8868.07,8868.07,8868.07,8868.07,345000000
2011/1/5,11:42:00,8868.10,8868.10,8868.10,8868.10,402000000
2011/1/5,11:43:00,8869.04,8869.04,8869.04,8869.04,342000000
2011/1/5,11:44:00,8869.75,8869.75,8869.75,8869.75,351000000
2011/1/5,11:45:00,8870.79,8870.79,8870.79,8870.79,328000000
2011/1/5,11:46:00,8872.48,8872.48,8872.48,8872.48,316000000
2011/1/5,11:47:00,8872.60,8872.60,8872.60,8872.60,351000000
2011/1/5,11:48:00,8874.44,8874.44,8874.44,8874.44,394000000
2011/1/5,11:49:00,8876.52,8876.52,8876.52,8876.52,381000000
2011/1/5,11:50:00,8877.85,8877.85,8877.85,8877.85,517000000
2011/1/5,11:51:00,8878.46,8878.46,8878.46,8878.46,511000000
2011/1/5,11:52:00,8880.40,8880.40,8880.40,8880.40,523999968
2011/1/5,11:53:00,8882.70,8882.70,8882.70,8882.70,421999968
2011/1/5,11:54:00,8883.74,8883.74,8883.74,8883.74,380000000
2011/1/5,11:55:00,8883.26,8883.26,8883.26,8883.26,389000000
2011/1/5,11:56:00,8880.73,8880.73,8880.73,8880.73,369000000
2011/1/5,11:57:00,8881.19,8881.19,8881.19,8881.19,359000000
2011/1/5,11:58:00,8879.36,8879.36,8879.36,8879.36,364000000
2011/1/5,11:59:00,8876.68,8876.68,8876.68,8876.68,390000000
2011/1/5,12:00:00,8873.92,8873.92,8873.92,8873.92,407000032
2011/1/5,12:01:00,8868.66,8868.66,8868.66,8868.66,430000032
2011/1/5,12:02:00,8866.84,8866.84,8866.84,8866.84,400000000
2011/1/5,12:03:00,8866.94,8866.94,8866.94,8866.94,446000000
2011/1/5,12:04:00,8862.90,8862.90,8862.90,8862.90,413000000
2011/1/5,12:05:00,8860.95,8860.95,8860.95,8860.95,446000000
2011/1/5,12:06:00,8856.98,8856.98,8856.98,8856.98,478000032
2011/1/5,12:07:00,8854.45,8854.45,8854.45,8854.45,476000032
2011/1/5,12:08:00,8853.16,8853.16,8853.16,8853.16,619000000
2011/1/5,12:09:00,8852.52,8852.52,8852.52,8852.52,567000000
2011/1/5,12:10:00,8851.35,8851.35,8851.35,8851.35,489000000
2011/1/5,12:11:00,8849.04,8849.04,8849.04,8849.04,464000000
2011/1/5,12:12:00,8849.95,8849.95,8849.95,8849.95,439000000
2011/1/5,12:13:00,8847.40,8847.40,8847.40,8847.40,427000000
2011/1/5,12:14:00,8848.44,8848.44,8848.44,8848.44,477000000
2011/1/5,12:15:00,8846.85,8846.85,8846.85,8846.85,466000000
2011/1/5,12:16:00,8846.46,8846.46,8846.46,8846.46,408000000
2011/1/5,12:17:00,8846.57,8846.57,8846.57,8846.57,423000000
2011/1/5,12:18:00,8847.97,8847.97,8847.97,8847.97,441000000
2011/1/5,12:19:00,8850.48,8850.48,8850.48,8850.48,494999968
2011/1/5,12:20:00,8852.45,8852.45,8852.45,8852.45,442000000
2011/1/5,12:21:00,8855.02,8855.02,8855.02,8855.02,357000000
2011/1/5,12:22:00,8856.64,8856.64,8856.64,8856.64,342000000
2011/1/5,12:23:00,8854.43,8854.43,8854.43,8854.43,312000000
2011/1/5,12:24:00,8855.52,8855.52,8855.52,8855.52,290000000
2011/1/5,12:25:00,8855.51,8855.51,8855.51,8855.51,288000000
2011/1/5,12:26:00,8855.82,8855.82,8855.82,8855.82,270000000
2011/1/5,12:27:00,8854.51,8854.51,8854.51,8854.51,355000000
2011/1/5,12:28:00,8855.18,8855.18,8855.18,8855.18,337000000
2011/1/5,12:29:00,8854.75,8854.75,8854.75,8854.75,327000000
2011/1/5,12:30:00,8854.97,8854.97,8854.97,8854.97,321000000
2011/1/5,12:31:00,8855.62,8855.62,8855.62,8855.62,292000000
2011/1/5,12:32:00,8854.22,8854.22,8854.22,8854.22,372000000
2011/1/5,12:33:00,8854.09,8854.09,8854.09,8854.09,257000000
2011/1/5,12:34:00,8854.23,8854.23,8854.23,8854.23,375000000
2011/1/5,12:35:00,8852.23,8852.23,8852.23,8852.23,304000000
2011/1/5,12:36:00,8851.42,8851.42,8851.42,8851.42,313000000
2011/1/5,12:37:00,8850.02,8850.02,8850.02,8850.02,332000000
2011/1/5,12:38:00,8847.46,8847.46,8847.46,8847.46,379000000
2011/1/5,12:39:00,8846.55,8846.55,8846.55,8846.55,459000000
2011/1/5,12:40:00,8847.87,8847.87,8847.87,8847.87,410000000
2011/1/5,12:41:00,8847.13,8847.13,8847.13,8847.13,439000000
2011/1/5,12:42:00,8844.08,8844.08,8844.08,8844.08,421000000
2011/1/5,12:43:00,8845.34,8845.34,8845.34,8845.34,364000000
2011/1/5,12:44:00,8842.14,8842.14,8842.14,8842.14,526000032
2011/1/5,12:45:00,8843.00,8843.00,8843.00,8843.00,429000000
2011/1/5,12:46:00,8842.26,8842.26,8842.26,8842.26,458000000
2011/1/5,12:47:00,8840.92,8840.92,8840.92,8840.92,407000032
2011/1/5,12:48:00,8841.54,8841.54,8841.54,8841.54,519000000
2011/1/5,12:49:00,8840.34,8840.34,8840.34,8840.34,429000000
2011/1/5,12:50:00,8840.86,8840.86,8840.86,8840.86,460000000
2011/1/5,12:51:00,8841.57,8841.57,8841.57,8841.57,362000000
2011/1/5,12:52:00,8840.26,8840.26,8840.26,8840.26,383000000
2011/1/5,12:53:00,8839.04,8839.04,8839.04,8839.04,389000000
2011/1/5,12:54:00,8838.40,8838.40,8838.40,8838.40,397000000
2011/1/5,12:55:00,8838.46,8838.46,8838.46,8838.46,398000000
2011/1/5,12:56:00,8839.04,8839.04,8839.04,8839.04,540000000
2011/1/5,12:57:00,8833.41,8833.41,8833.41,8833.41,649000000
2011/1/5,12:58:00,8827.83,8827.83,8827.83,8827.83,939999936
2011/1/5,12:59:00,8824.03,8824.03,8824.03,8824.03,871000000
2011/1/5,13:00:00,8820.88,8820.88,8820.88,8820.88,726000000
2011/1/5,13:01:00,8818.06,8818.06,8818.06,8818.06,893000000
2011/1/5,13:02:00,8813.72,8813.72,8813.72,8813.72,934000000
2011/1/5,13:03:00,8812.36,8812.36,8812.36,8812.36,974000000
2011/1/5,13:04:00,8813.79,8813.79,8813.79,8813.79,774000000
2011/1/5,13:05:00,8816.52,8816.52,8816.52,8816.52,703000000
2011/1/5,13:06:00,8817.94,8817.94,8817.94,8817.94,597000000
2011/1/5,13:07:00,8820.08,8820.08,8820.08,8820.08,578000000
2011/1/5,13:08:00,8823.53,8823.53,8823.53,8823.53,540000000
2011/1/5,13:09:00,8826.62,8826.62,8826.62,8826.62,623000000
2011/1/5,13:10:00,8835.03,8835.03,8835.03,8835.03,684000000
2011/1/5,13:11:00,8836.77,8836.77,8836.77,8836.77,635000000
2011/1/5,13:12:00,8838.96,8838.96,8838.96,8838.96,554000000
2011/1/5,13:13:00,8845.72,8845.72,8845.72,8845.72,698000000
2011/1/5,13:14:00,8851.32,8851.32,8851.32,8851.32,708000000
2011/1/5,13:15:00,8854.26,8854.26,8854.26,8854.26,684000000
2011/1/5,13:16:00,8856.86,8856.86,8856.86,8856.86,641000000
2011/1/5,13:17:00,8856.99,8856.99,8856.99,8856.99,635000000
2011/1/5,13:18:00,8855.31,8855.31,8855.31,8855.31,648000000
2011/1/5,13:19:00,8855.40,8855.40,8855.40,8855.40,649000000
2011/1/5,13:20:00,8856.40,8856.40,8856.40,8856.40,593000000
2011/1/5,13:21:00,8855.48,8855.48,8855.48,8855.48,672000000
2011/1/5,13:22:00,8853.96,8853.96,8853.96,8853.96,605000000
2011/1/5,13:23:00,8852.50,8852.50,8852.50,8852.50,675000000
2011/1/5,13:24:00,8852.72,8852.72,8852.72,8852.72,751000000
2011/1/5,13:25:00,8851.14,8851.14,8851.14,8851.14,767000000
2011/1/5,13:26:00,8851.14,8851.14,8851.14,8851.14,0
2011/1/5,13:27:00,8851.14,8851.14,8851.14,8851.14,0
2011/1/5,13:28:00,8851.14,8851.14,8851.14,8851.14,0
2011/1/5,13:29:00,8851.14,8851.14,8851.14,8851.14,0
2011/1/5,13:30:00,8846.31,8846.31,8846.31,8846.31,2001032704
2011/1/6,09:01:00,8866.23,8866.23,8866.23,8866.23,3670999808
2011/1/6,09:02:00,8873.25,8873.25,8873.25,8873.25,1321000064
2011/1/6,09:03:00,8871.50,8871.50,8871.50,8871.50,1420000000
2011/1/6,09:04:00,8865.49,8865.49,8865.49,8865.49,1343000064
2011/1/6,09:05:00,8855.91,8855.91,8855.91,8855.91,1262000000
2011/1/6,09:06:00,8848.25,8848.25,8848.25,8848.25,1185000064
2011/1/6,09:07:00,8846.86,8846.86,8846.86,8846.86,1063000000
2011/1/6,09:08:00,8852.70,8852.70,8852.70,8852.70,1038000000
2011/1/6,09:09:00,8862.41,8862.41,8862.41,8862.41,1072999936
2011/1/6,09:10:00,8861.05,8861.05,8861.05,8861.05,1013000000
2011/1/6,09:11:00,8860.72,8860.72,8860.72,8860.72,871000000
2011/1/6,09:12:00,8861.61,8861.61,8861.61,8861.61,1000000000
2011/1/6,09:13:00,8857.97,8857.97,8857.97,8857.97,929000000
2011/1/6,09:14:00,8854.03,8854.03,8854.03,8854.03,900000000
2011/1/6,09:15:00,8848.31,8848.31,8848.31,8848.31,928000000
2011/1/6,09:16:00,8845.76,8845.76,8845.76,8845.76,727000000
2011/1/6,09:17:00,8844.03,8844.03,8844.03,8844.03,788000000
2011/1/6,09:18:00,8840.97,8840.97,8840.97,8840.97,821000000
2011/1/6,09:19:00,8837.15,8837.15,8837.15,8837.15,825000000
2011/1/6,09:20:00,8835.24,8835.24,8835.24,8835.24,755000000
2011/1/6,09:21:00,8833.87,8833.87,8833.87,8833.87,849000000
2011/1/6,09:22:00,8829.00,8829.00,8829.00,8829.00,761000000
2011/1/6,09:23:00,8822.12,8822.12,8822.12,8822.12,835000064
2011/1/6,09:24:00,8815.12,8815.12,8815.12,8815.12,896000000
2011/1/6,09:25:00,8813.63,8813.63,8813.63,8813.63,1104000000
2011/1/6,09:26:00,8814.50,8814.50,8814.50,8814.50,1278000000
2011/1/6,09:27:00,8827.01,8827.01,8827.01,8827.01,1368999936
2011/1/6,09:28:00,8835.04,8835.04,8835.04,8835.04,910999936
2011/1/6,09:29:00,8834.81,8834.81,8834.81,8834.81,728000000
2011/1/6,09:30:00,8836.93,8836.93,8836.93,8836.93,712000000
2011/1/6,09:31:00,8838.11,8838.11,8838.11,8838.11,609000000
2011/1/6,09:32:00,8836.82,8836.82,8836.82,8836.82,599000000
2011/1/6,09:33:00,8841.67,8841.67,8841.67,8841.67,757000000
2011/1/6,09:34:00,8841.88,8841.88,8841.88,8841.88,579000000
2011/1/6,09:35:00,8839.62,8839.62,8839.62,8839.62,487000000
2011/1/6,09:36:00,8839.70,8839.70,8839.70,8839.70,553000000
2011/1/6,09:37:00,8840.09,8840.09,8840.09,8840.09,537000000
2011/1/6,09:38:00,8840.78,8840.78,8840.78,8840.78,608000000
2011/1/6,09:39:00,8842.76,8842.76,8842.76,8842.76,541000000
2011/1/6,09:40:00,8842.77,8842.77,8842.77,8842.77,511000000
2011/1/6,09:41:00,8845.40,8845.40,8845.40,8845.40,587000000
2011/1/6,09:42:00,8845.92,8845.92,8845.92,8845.92,630000000
2011/1/6,09:43:00,8853.13,8853.13,8853.13,8853.13,785000000
2011/1/6,09:44:00,8856.53,8856.53,8856.53,8856.53,838000000
2011/1/6,09:45:00,8861.84,8861.84,8861.84,8861.84,827000064
2011/1/6,09:46:00,8864.19,8864.19,8864.19,8864.19,829000000
2011/1/6,09:47:00,8864.36,8864.36,8864.36,8864.36,647000000
2011/1/6,09:48:00,8866.74,8866.74,8866.74,8866.74,675000000
2011/1/6,09:49:00,8867.23,8867.23,8867.23,8867.23,650000000
2011/1/6,09:50:00,8869.12,8869.12,8869.12,8869.12,601000000
2011/1/6,09:51:00,8867.13,8867.13,8867.13,8867.13,513000000
2011/1/6,09:52:00,8869.31,8869.31,8869.31,8869.31,527000000
2011/1/6,09:53:00,8868.14,8868.14,8868.14,8868.14,457000032
2011/1/6,09:54:00,8867.46,8867.46,8867.46,8867.46,467000000
2011/1/6,09:55:00,8865.46,8865.46,8865.46,8865.46,501000032
2011/1/6,09:56:00,8865.46,8865.46,8865.46,8865.46,419999968
2011/1/6,09:57:00,8863.16,8863.16,8863.16,8863.16,500000000
2011/1/6,09:58:00,8860.20,8860.20,8860.20,8860.20,486000000
2011/1/6,09:59:00,8858.51,8858.51,8858.51,8858.51,475000000
2011/1/6,10:00:00,8854.64,8854.64,8854.64,8854.64,556000000
2011/1/6,10:01:00,8851.94,8851.94,8851.94,8851.94,551000000
2011/1/6,10:02:00,8851.43,8851.43,8851.43,8851.43,408000000
2011/1/6,10:03:00,8848.50,8848.50,8848.50,8848.50,444999968
2011/1/6,10:04:00,8851.46,8851.46,8851.46,8851.46,366000000
2011/1/6,10:05:00,8850.60,8850.60,8850.60,8850.60,431000000
2011/1/6,10:06:00,8852.16,8852.16,8852.16,8852.16,392000000
2011/1/6,10:07:00,8852.39,8852.39,8852.39,8852.39,450000000
2011/1/6,10:08:00,8852.90,8852.90,8852.90,8852.90,421000000
2011/1/6,10:09:00,8853.06,8853.06,8853.06,8853.06,450000000
2011/1/6,10:10:00,8854.44,8854.44,8854.44,8854.44,375000000
2011/1/6,10:11:00,8853.34,8853.34,8853.34,8853.34,394000000
2011/1/6,10:12:00,8851.35,8851.35,8851.35,8851.35,361000000
2011/1/6,10:13:00,8851.54,8851.54,8851.54,8851.54,373000000
2011/1/6,10:14:00,8850.70,8850.70,8850.70,8850.70,406000000
2011/1/6,10:15:00,8850.91,8850.91,8850.91,8850.91,366000000
2011/1/6,10:16:00,8850.71,8850.71,8850.71,8850.71,343000000
2011/1/6,10:17:00,8848.82,8848.82,8848.82,8848.82,394000000
2011/1/6,10:18:00,8847.69,8847.69,8847.69,8847.69,376000000
2011/1/6,10:19:00,8847.21,8847.21,8847.21,8847.21,394000000
2011/1/6,10:20:00,8843.79,8843.79,8843.79,8843.79,362000000
2011/1/6,10:21:00,8841.15,8841.15,8841.15,8841.15,500000000
2011/1/6,10:22:00,8837.07,8837.07,8837.07,8837.07,462000000
2011/1/6,10:23:00,8836.67,8836.67,8836.67,8836.67,501000032
2011/1/6,10:24:00,8833.67,8833.67,8833.67,8833.67,564000000
2011/1/6,10:25:00,8832.62,8832.62,8832.62,8832.62,496999968
2011/1/6,10:26:00,8828.37,8828.37,8828.37,8828.37,484000000
2011/1/6,10:27:00,8831.07,8831.07,8831.07,8831.07,471999968
2011/1/6,10:28:00,8827.88,8827.88,8827.88,8827.88,444999968
2011/1/6,10:29:00,8833.18,8833.18,8833.18,8833.18,434000000
2011/1/6,10:30:00,8829.90,8829.90,8829.90,8829.90,394000000
2011/1/6,10:31:00,8829.74,8829.74,8829.74,8829.74,390000000
2011/1/6,10:32:00,8830.32,8830.32,8830.32,8830.32,356000000
2011/1/6,10:33:00,8831.13,8831.13,8831.13,8831.13,394000000
2011/1/6,10:34:00,8828.11,8828.11,8828.11,8828.11,339000000
2011/1/6,10:35:00,8828.07,8828.07,8828.07,8828.07,312000000
2011/1/6,10:36:00,8829.04,8829.04,8829.04,8829.04,375000000
2011/1/6,10:37:00,8827.16,8827.16,8827.16,8827.16,433000000
2011/1/6,10:38:00,8825.56,8825.56,8825.56,8825.56,403000032
2011/1/6,10:39:00,8823.52,8823.52,8823.52,8823.52,355000000
2011/1/6,10:40:00,8826.46,8826.46,8826.46,8826.46,383000000
2011/1/6,10:41:00,8824.84,8824.84,8824.84,8824.84,446999968
2011/1/6,10:42:00,8825.67,8825.67,8825.67,8825.67,396000000
2011/1/6,10:43:00,8824.80,8824.80,8824.80,8824.80,380000000
2011/1/6,10:44:00,8825.93,8825.93,8825.93,8825.93,385000000
2011/1/6,10:45:00,8826.64,8826.64,8826.64,8826.64,325000000
2011/1/6,10:46:00,8825.50,8825.50,8825.50,8825.50,318000000
2011/1/6,10:47:00,8827.65,8827.65,8827.65,8827.65,352000000
2011/1/6,10:48:00,8825.02,8825.02,8825.02,8825.02,365000000
2011/1/6,10:49:00,8829.64,8829.64,8829.64,8829.64,431000000
2011/1/6,10:50:00,8831.41,8831.41,8831.41,8831.41,434000000
2011/1/6,10:51:00,8830.54,8830.54,8830.54,8830.54,417999968
2011/1/6,10:52:00,8833.94,8833.94,8833.94,8833.94,491000000
2011/1/6,10:53:00,8834.65,8834.65,8834.65,8834.65,327000000
2011/1/6,10:54:00,8835.20,8835.20,8835.20,8835.20,370000000
2011/1/6,10:55:00,8834.14,8834.14,8834.14,8834.14,357000000
2011/1/6,10:56:00,8835.36,8835.36,8835.36,8835.36,352000000
2011/1/6,10:57:00,8837.26,8837.26,8837.26,8837.26,395000000
2011/1/6,10:58:00,8835.35,8835.35,8835.35,8835.35,338000000
2011/1/6,10:59:00,8833.56,8833.56,8833.56,8833.56,284000000
2011/1/6,11:00:00,8836.61,8836.61,8836.61,8836.61,311000000
2011/1/6,11:01:00,8836.92,8836.92,8836.92,8836.92,311000000
2011/1/6,11:02:00,8836.07,8836.07,8836.07,8836.07,331000000
2011/1/6,11:03:00,8838.24,8838.24,8838.24,8838.24,358000000
2011/1/6,11:04:00,8838.34,8838.34,8838.34,8838.34,351000000
2011/1/6,11:05:00,8838.27,8838.27,8838.27,8838.27,498000000
2011/1/6,11:06:00,8839.24,8839.24,8839.24,8839.24,465000000
2011/1/6,11:07:00,8839.82,8839.82,8839.82,8839.82,487000000
2011/1/6,11:08:00,8839.33,8839.33,8839.33,8839.33,671000000
2011/1/6,11:09:00,8839.57,8839.57,8839.57,8839.57,555000000
2011/1/6,11:10:00,8839.67,8839.67,8839.67,8839.67,374000000
2011/1/6,11:11:00,8840.20,8840.20,8840.20,8840.20,346000000
2011/1/6,11:12:00,8839.56,8839.56,8839.56,8839.56,367000000
2011/1/6,11:13:00,8839.16,8839.16,8839.16,8839.16,402000000
2011/1/6,11:14:00,8838.96,8838.96,8838.96,8838.96,333000000
2011/1/6,11:15:00,8841.23,8841.23,8841.23,8841.23,421000000
2011/1/6,11:16:00,8841.74,8841.74,8841.74,8841.74,430000032
2011/1/6,11:17:00,8841.09,8841.09,8841.09,8841.09,417999968
2011/1/6,11:18:00,8844.43,8844.43,8844.43,8844.43,372000000
2011/1/6,11:19:00,8842.46,8842.46,8842.46,8842.46,370000000
2011/1/6,11:20:00,8844.80,8844.80,8844.80,8844.80,369000000
2011/1/6,11:21:00,8847.30,8847.30,8847.30,8847.30,384000000
2011/1/6,11:22:00,8849.61,8849.61,8849.61,8849.61,414000000
2011/1/6,11:23:00,8851.82,8851.82,8851.82,8851.82,421999968
2011/1/6,11:24:00,8855.27,8855.27,8855.27,8855.27,515000000
2011/1/6,11:25:00,8854.59,8854.59,8854.59,8854.59,460000000
2011/1/6,11:26:00,8855.54,8855.54,8855.54,8855.54,464000000
2011/1/6,11:27:00,8856.63,8856.63,8856.63,8856.63,489000000
2011/1/6,11:28:00,8857.22,8857.22,8857.22,8857.22,461000000
2011/1/6,11:29:00,8858.40,8858.40,8858.40,8858.40,479000000
2011/1/6,11:30:00,8860.27,8860.27,8860.27,8860.27,660000000
2011/1/6,11:31:00,8860.52,8860.52,8860.52,8860.52,615000000
2011/1/6,11:32:00,8859.39,8859.39,8859.39,8859.39,399000000
2011/1/6,11:33:00,8860.35,8860.35,8860.35,8860.35,435000000
2011/1/6,11:34:00,8859.94,8859.94,8859.94,8859.94,404000000
2011/1/6,11:35:00,8859.45,8859.45,8859.45,8859.45,321000000
2011/1/6,11:36:00,8858.64,8858.64,8858.64,8858.64,410000000
2011/1/6,11:37:00,8859.27,8859.27,8859.27,8859.27,395000000
2011/1/6,11:38:00,8857.59,8857.59,8857.59,8857.59,338000000
2011/1/6,11:39:00,8858.33,8858.33,8858.33,8858.33,370000000
2011/1/6,11:40:00,8857.67,8857.67,8857.67,8857.67,356000000
2011/1/6,11:41:00,8856.80,8856.80,8856.80,8856.80,359000000
2011/1/6,11:42:00,8855.49,8855.49,8855.49,8855.49,321000000
2011/1/6,11:43:00,8854.17,8854.17,8854.17,8854.17,323000000
2011/1/6,11:44:00,8854.38,8854.38,8854.38,8854.38,341000000
2011/1/6,11:45:00,8853.23,8853.23,8853.23,8853.23,325000000
2011/1/6,11:46:00,8856.66,8856.66,8856.66,8856.66,287000000
2011/1/6,11:47:00,8854.72,8854.72,8854.72,8854.72,284000000
2011/1/6,11:48:00,8857.14,8857.14,8857.14,8857.14,340000000
2011/1/6,11:49:00,8858.22,8858.22,8858.22,8858.22,272000000
2011/1/6,11:50:00,8859.90,8859.90,8859.90,8859.90,296000000
2011/1/6,11:51:00,8859.52,8859.52,8859.52,8859.52,308000000
2011/1/6,11:52:00,8859.94,8859.94,8859.94,8859.94,354000000
2011/1/6,11:53:00,8861.82,8861.82,8861.82,8861.82,389000000
2011/1/6,11:54:00,8862.03,8862.03,8862.03,8862.03,380000000
2011/1/6,11:55:00,8863.85,8863.85,8863.85,8863.85,391000000
2011/1/6,11:56:00,8865.36,8865.36,8865.36,8865.36,454000000
2011/1/6,11:57:00,8865.88,8865.88,8865.88,8865.88,502000000
2011/1/6,11:58:00,8865.38,8865.38,8865.38,8865.38,429000000
2011/1/6,11:59:00,8867.70,8867.70,8867.70,8867.70,437000000
2011/1/6,12:00:00,8867.57,8867.57,8867.57,8867.57,560000000
2011/1/6,12:01:00,8867.95,8867.95,8867.95,8867.95,431000000
2011/1/6,12:02:00,8866.46,8866.46,8866.46,8866.46,384000000
2011/1/6,12:03:00,8867.51,8867.51,8867.51,8867.51,352000000
2011/1/6,12:04:00,8864.15,8864.15,8864.15,8864.15,339000000
2011/1/6,12:05:00,8863.00,8863.00,8863.00,8863.00,312000000
2011/1/6,12:06:00,8860.76,8860.76,8860.76,8860.76,377000000
2011/1/6,12:07:00,8856.54,8856.54,8856.54,8856.54,290000000
2011/1/6,12:08:00,8855.41,8855.41,8855.41,8855.41,283000000
2011/1/6,12:09:00,8858.27,8858.27,8858.27,8858.27,250000000
2011/1/6,12:10:00,8857.14,8857.14,8857.14,8857.14,268000000
2011/1/6,12:11:00,8856.03,8856.03,8856.03,8856.03,208000000
2011/1/6,12:12:00,8855.89,8855.89,8855.89,8855.89,255000000
2011/1/6,12:13:00,8856.16,8856.16,8856.16,8856.16,243000000
2011/1/6,12:14:00,8855.96,8855.96,8855.96,8855.96,259999984
2011/1/6,12:15:00,8854.95,8854.95,8854.95,8854.95,230000000
2011/1/6,12:16:00,8856.00,8856.00,8856.00,8856.00,238000016
2011/1/6,12:17:00,8856.70,8856.70,8856.70,8856.70,222000000
2011/1/6,12:18:00,8854.00,8854.00,8854.00,8854.00,233999984
2011/1/6,12:19:00,8853.22,8853.22,8853.22,8853.22,247000000
2011/1/6,12:20:00,8851.68,8851.68,8851.68,8851.68,283000000
2011/1/6,12:21:00,8852.78,8852.78,8852.78,8852.78,284000000
2011/1/6,12:22:00,8853.26,8853.26,8853.26,8853.26,299000000
2011/1/6,12:23:00,8852.38,8852.38,8852.38,8852.38,243000000
2011/1/6,12:24:00,8850.03,8850.03,8850.03,8850.03,344000000
2011/1/6,12:25:00,8849.94,8849.94,8849.94,8849.94,339000000
2011/1/6,12:26:00,8846.45,8846.45,8846.45,8846.45,294000000
2011/1/6,12:27:00,8847.47,8847.47,8847.47,8847.47,446000000
2011/1/6,12:28:00,8843.46,8843.46,8843.46,8843.46,442999968
2011/1/6,12:29:00,8841.67,8841.67,8841.67,8841.67,408000000
2011/1/6,12:30:00,8839.34,8839.34,8839.34,8839.34,477000000
2011/1/6,12:31:00,8839.58,8839.58,8839.58,8839.58,475000000
2011/1/6,12:32:00,8838.19,8838.19,8838.19,8838.19,352000000
2011/1/6,12:33:00,8836.17,8836.17,8836.17,8836.17,312000000
2011/1/6,12:34:00,8837.81,8837.81,8837.81,8837.81,323000000
2011/1/6,12:35:00,8840.54,8840.54,8840.54,8840.54,304000000
2011/1/6,12:36:00,8840.56,8840.56,8840.56,8840.56,322000000
2011/1/6,12:37:00,8839.95,8839.95,8839.95,8839.95,434000000
2011/1/6,12:38:00,8842.43,8842.43,8842.43,8842.43,297000000
2011/1/6,12:39:00,8841.27,8841.27,8841.27,8841.27,281000000
2011/1/6,12:40:00,8844.01,8844.01,8844.01,8844.01,259999984
2011/1/6,12:41:00,8843.19,8843.19,8843.19,8843.19,308000000
2011/1/6,12:42:00,8842.43,8842.43,8842.43,8842.43,276000000
2011/1/6,12:43:00,8846.23,8846.23,8846.23,8846.23,246000000
2011/1/6,12:44:00,8846.99,8846.99,8846.99,8846.99,285000000
2011/1/6,12:45:00,8847.16,8847.16,8847.16,8847.16,253000000
2011/1/6,12:46:00,8848.06,8848.06,8848.06,8848.06,268000000
2011/1/6,12:47:00,8849.74,8849.74,8849.74,8849.74,360000000
2011/1/6,12:48:00,8849.46,8849.46,8849.46,8849.46,267000000
2011/1/6,12:49:00,8851.27,8851.27,8851.27,8851.27,344000000
2011/1/6,12:50:00,8851.98,8851.98,8851.98,8851.98,312000000
2011/1/6,12:51:00,8852.10,8852.10,8852.10,8852.10,371000000
2011/1/6,12:52:00,8853.66,8853.66,8853.66,8853.66,380000000
2011/1/6,12:53:00,8854.29,8854.29,8854.29,8854.29,377000000
2011/1/6,12:54:00,8852.73,8852.73,8852.73,8852.73,361000000
2011/1/6,12:55:00,8850.26,8850.26,8850.26,8850.26,352000000
2011/1/6,12:56:00,8850.85,8850.85,8850.85,8850.85,306000000
2011/1/6,12:57:00,8851.29,8851.29,8851.29,8851.29,301000000
2011/1/6,12:58:00,8852.72,8852.72,8852.72,8852.72,421999968
2011/1/6,12:59:00,8854.43,8854.43,8854.43,8854.43,370000000
2011/1/6,13:00:00,8856.10,8856.10,8856.10,8856.10,369000000
2011/1/6,13:01:00,8855.53,8855.53,8855.53,8855.53,368000000
2011/1/6,13:02:00,8857.31,8857.31,8857.31,8857.31,392000000
2011/1/6,13:03:00,8858.66,8858.66,8858.66,8858.66,439000000
2011/1/6,13:04:00,8858.09,8858.09,8858.09,8858.09,488000000
2011/1/6,13:05:00,8861.51,8861.51,8861.51,8861.51,387000000
2011/1/6,13:06:00,8858.97,8858.97,8858.97,8858.97,451000032
2011/1/6,13:07:00,8862.16,8862.16,8862.16,8862.16,479000000
2011/1/6,13:08:00,8861.11,8861.11,8861.11,8861.11,496999968
2011/1/6,13:09:00,8862.34,8862.34,8862.34,8862.34,442999968
2011/1/6,13:10:00,8862.21,8862.21,8862.21,8862.21,404000000
2011/1/6,13:11:00,8861.07,8861.07,8861.07,8861.07,402000000
2011/1/6,13:12:00,8862.02,8862.02,8862.02,8862.02,459000000
2011/1/6,13:13:00,8862.63,8862.63,8862.63,8862.63,555000000
2011/1/6,13:14:00,8862.70,8862.70,8862.70,8862.70,489000000
2011/1/6,13:15:00,8863.67,8863.67,8863.67,8863.67,532000032
2011/1/6,13:16:00,8864.75,8864.75,8864.75,8864.75,563000000
2011/1/6,13:17:00,8861.85,8861.85,8861.85,8861.85,465000000
2011/1/6,13:18:00,8863.59,8863.59,8863.59,8863.59,494999968
2011/1/6,13:19:00,8865.30,8865.30,8865.30,8865.30,487000000
2011/1/6,13:20:00,8864.18,8864.18,8864.18,8864.18,573000000
2011/1/6,13:21:00,8867.85,8867.85,8867.85,8867.85,635000000
2011/1/6,13:22:00,8866.07,8866.07,8866.07,8866.07,629000000
2011/1/6,13:23:00,8866.46,8866.46,8866.46,8866.46,734000000
2011/1/6,13:24:00,8866.78,8866.78,8866.78,8866.78,764000000
2011/1/6,13:25:00,8868.90,8868.90,8868.90,8868.90,754000000
2011/1/6,13:26:00,8868.90,8868.90,8868.90,8868.90,0
2011/1/6,13:27:00,8868.90,8868.90,8868.90,8868.90,0
2011/1/6,13:28:00,8868.90,8868.90,8868.90,8868.90,0
2011/1/6,13:29:00,8868.90,8868.90,8868.90,8868.90,0
2011/1/6,13:30:00,8883.21,8883.21,8883.21,8883.21,3266032640
2011/1/7,09:01:00,8905.25,8905.25,8905.25,8905.25,3261999872
2011/1/7,09:02:00,8907.11,8907.11,8907.11,8907.11,1326000000
2011/1/7,09:03:00,8904.42,8904.42,8904.42,8904.42,1444999936
2011/1/7,09:04:00,8902.80,8902.80,8902.80,8902.80,1270000000
2011/1/7,09:05:00,8897.23,8897.23,8897.23,8897.23,1081000064
2011/1/7,09:06:00,8892.75,8892.75,8892.75,8892.75,1184000000
2011/1/7,09:07:00,8890.71,8890.71,8890.71,8890.71,916000000
2011/1/7,09:08:00,8889.76,8889.76,8889.76,8889.76,1008000000
2011/1/7,09:09:00,8886.03,8886.03,8886.03,8886.03,1029000000
2011/1/7,09:10:00,8885.83,8885.83,8885.83,8885.83,872999936
2011/1/7,09:11:00,8886.45,8886.45,8886.45,8886.45,872000000
2011/1/7,09:12:00,8889.44,8889.44,8889.44,8889.44,826000000
2011/1/7,09:13:00,8891.88,8891.88,8891.88,8891.88,839999936
2011/1/7,09:14:00,8893.61,8893.61,8893.61,8893.61,885000064
2011/1/7,09:15:00,8897.74,8897.74,8897.74,8897.74,1034000000
2011/1/7,09:16:00,8899.33,8899.33,8899.33,8899.33,906000064
2011/1/7,09:17:00,8901.85,8901.85,8901.85,8901.85,841000000
2011/1/7,09:18:00,8895.55,8895.55,8895.55,8895.55,876000000
2011/1/7,09:19:00,8898.42,8898.42,8898.42,8898.42,1009000000
2011/1/7,09:20:00,8897.41,8897.41,8897.41,8897.41,787000000
2011/1/7,09:21:00,8898.25,8898.25,8898.25,8898.25,787000000
2011/1/7,09:22:00,8900.44,8900.44,8900.44,8900.44,879000000
2011/1/7,09:23:00,8903.73,8903.73,8903.73,8903.73,1046000000
2011/1/7,09:24:00,8899.18,8899.18,8899.18,8899.18,877000064
2011/1/7,09:25:00,8897.28,8897.28,8897.28,8897.28,859000000
2011/1/7,09:26:00,8892.46,8892.46,8892.46,8892.46,770000000
2011/1/7,09:27:00,8889.32,8889.32,8889.32,8889.32,694000000
2011/1/7,09:28:00,8888.30,8888.30,8888.30,8888.30,602000000
2011/1/7,09:29:00,8885.30,8885.30,8885.30,8885.30,616000000
2011/1/7,09:30:00,8886.20,8886.20,8886.20,8886.20,652000000
2011/1/7,09:31:00,8883.34,8883.34,8883.34,8883.34,596000000
2011/1/7,09:32:00,8881.91,8881.91,8881.91,8881.91,525000000
2011/1/7,09:33:00,8877.62,8877.62,8877.62,8877.62,601000000
2011/1/7,09:34:00,8876.03,8876.03,8876.03,8876.03,816000000
2011/1/7,09:35:00,8872.23,8872.23,8872.23,8872.23,797000000
2011/1/7,09:36:00,8871.27,8871.27,8871.27,8871.27,735000000
2011/1/7,09:37:00,8868.63,8868.63,8868.63,8868.63,764000000
2011/1/7,09:38:00,8867.60,8867.60,8867.60,8867.60,686000000
2011/1/7,09:39:00,8867.22,8867.22,8867.22,8867.22,628000000
2011/1/7,09:40:00,8867.14,8867.14,8867.14,8867.14,554000000
2011/1/7,09:41:00,8870.83,8870.83,8870.83,8870.83,551000000
2011/1/7,09:42:00,8870.37,8870.37,8870.37,8870.37,562000000
2011/1/7,09:43:00,8871.93,8871.93,8871.93,8871.93,544000000
2011/1/7,09:44:00,8874.56,8874.56,8874.56,8874.56,492999968
2011/1/7,09:45:00,8874.43,8874.43,8874.43,8874.43,498999968
2011/1/7,09:46:00,8876.43,8876.43,8876.43,8876.43,488000000
2011/1/7,09:47:00,8875.97,8875.97,8875.97,8875.97,521000000
2011/1/7,09:48:00,8876.77,8876.77,8876.77,8876.77,459000000
2011/1/7,09:49:00,8878.61,8878.61,8878.61,8878.61,531000000
2011/1/7,09:50:00,8879.88,8879.88,8879.88,8879.88,489000000
2011/1/7,09:51:00,8878.69,8878.69,8878.69,8878.69,426000032
2011/1/7,09:52:00,8876.81,8876.81,8876.81,8876.81,508000000
2011/1/7,09:53:00,8877.19,8877.19,8877.19,8877.19,530000032
2011/1/7,09:54:00,8875.66,8875.66,8875.66,8875.66,441000000
2011/1/7,09:55:00,8876.46,8876.46,8876.46,8876.46,401000032
2011/1/7,09:56:00,8875.08,8875.08,8875.08,8875.08,415000000
2011/1/7,09:57:00,8875.25,8875.25,8875.25,8875.25,377000000
2011/1/7,09:58:00,8875.77,8875.77,8875.77,8875.77,381000000
2011/1/7,09:59:00,8875.96,8875.96,8875.96,8875.96,344000000
2011/1/7,10:00:00,8876.28,8876.28,8876.28,8876.28,349000000
2011/1/7,10:01:00,8873.48,8873.48,8873.48,8873.48,366000000
2011/1/7,10:02:00,8874.58,8874.58,8874.58,8874.58,392000000
2011/1/7,10:03:00,8872.01,8872.01,8872.01,8872.01,419999968
2011/1/7,10:04:00,8867.84,8867.84,8867.84,8867.84,510000000
2011/1/7,10:05:00,8866.98,8866.98,8866.98,8866.98,731000000
2011/1/7,10:06:00,8864.35,8864.35,8864.35,8864.35,687000000
2011/1/7,10:07:00,8862.23,8862.23,8862.23,8862.23,619000000
2011/1/7,10:08:00,8863.25,8863.25,8863.25,8863.25,633000000
2011/1/7,10:09:00,8859.85,8859.85,8859.85,8859.85,536000000
2011/1/7,10:10:00,8858.73,8858.73,8858.73,8858.73,602000000
2011/1/7,10:11:00,8855.23,8855.23,8855.23,8855.23,543000000
2011/1/7,10:12:00,8854.74,8854.74,8854.74,8854.74,551000000
2011/1/7,10:13:00,8853.83,8853.83,8853.83,8853.83,536000000
2011/1/7,10:14:00,8851.71,8851.71,8851.71,8851.71,579000000
2011/1/7,10:15:00,8852.80,8852.80,8852.80,8852.80,485000000
2011/1/7,10:16:00,8853.16,8853.16,8853.16,8853.16,389000000
2011/1/7,10:17:00,8855.48,8855.48,8855.48,8855.48,494000000
2011/1/7,10:18:00,8855.21,8855.21,8855.21,8855.21,440000000
2011/1/7,10:19:00,8854.36,8854.36,8854.36,8854.36,569000000
2011/1/7,10:20:00,8858.02,8858.02,8858.02,8858.02,460000000
2011/1/7,10:21:00,8859.53,8859.53,8859.53,8859.53,554000000
2011/1/7,10:22:00,8861.59,8861.59,8861.59,8861.59,538000000
2011/1/7,10:23:00,8861.67,8861.67,8861.67,8861.67,432000032
2011/1/7,10:24:00,8863.21,8863.21,8863.21,8863.21,421000000
2011/1/7,10:25:00,8862.35,8862.35,8862.35,8862.35,335000000
2011/1/7,10:26:00,8861.01,8861.01,8861.01,8861.01,411000000
2011/1/7,10:27:00,8863.29,8863.29,8863.29,8863.29,387000000
2011/1/7,10:28:00,8862.51,8862.51,8862.51,8862.51,380000000
2011/1/7,10:29:00,8863.19,8863.19,8863.19,8863.19,328000000
2011/1/7,10:30:00,8862.77,8862.77,8862.77,8862.77,358000000
2011/1/7,10:31:00,8861.65,8861.65,8861.65,8861.65,364000000
2011/1/7,10:32:00,8862.93,8862.93,8862.93,8862.93,343000000
2011/1/7,10:33:00,8861.53,8861.53,8861.53,8861.53,378000000
2011/1/7,10:34:00,8862.85,8862.85,8862.85,8862.85,354000000
2011/1/7,10:35:00,8860.82,8860.82,8860.82,8860.82,438000000
2011/1/7,10:36:00,8858.26,8858.26,8858.26,8858.26,461000000
2011/1/7,10:37:00,8856.93,8856.93,8856.93,8856.93,515000000
2011/1/7,10:38:00,8854.44,8854.44,8854.44,8854.44,613000000
2011/1/7,10:39:00,8852.61,8852.61,8852.61,8852.61,565000000
2011/1/7,10:40:00,8853.49,8853.49,8853.49,8853.49,504000000
2011/1/7,10:41:00,8850.76,8850.76,8850.76,8850.76,529000000
2011/1/7,10:42:00,8852.48,8852.48,8852.48,8852.48,390000000
2011/1/7,10:43:00,8851.74,8851.74,8851.74,8851.74,461000000
2011/1/7,10:44:00,8850.25,8850.25,8850.25,8850.25,421000000
2011/1/7,10:45:00,8848.68,8848.68,8848.68,8848.68,423000000
2011/1/7,10:46:00,8850.77,8850.77,8850.77,8850.77,391000000
2011/1/7,10:47:00,8847.18,8847.18,8847.18,8847.18,431000000
2011/1/7,10:48:00,8849.12,8849.12,8849.12,8849.12,373000000
2011/1/7,10:49:00,8847.26,8847.26,8847.26,8847.26,423000000
2011/1/7,10:50:00,8846.91,8846.91,8846.91,8846.91,517999968
2011/1/7,10:51:00,8845.02,8845.02,8845.02,8845.02,540000000
2011/1/7,10:52:00,8843.86,8843.86,8843.86,8843.86,573000000
2011/1/7,10:53:00,8833.28,8833.28,8833.28,8833.28,926000000
2011/1/7,10:54:00,8815.14,8815.14,8815.14,8815.14,2378000128
2011/1/7,10:55:00,8807.51,8807.51,8807.51,8807.51,1787999872
2011/1/7,10:56:00,8791.23,8791.23,8791.23,8791.23,2004000128
2011/1/7,10:57:00,8780.33,8780.33,8780.33,8780.33,1982999936
2011/1/7,10:58:00,8765.60,8765.60,8765.60,8765.60,2068000000
2011/1/7,10:59:00,8766.89,8766.89,8766.89,8766.89,1414999936
2011/1/7,11:00:00,8778.15,8778.15,8778.15,8778.15,1188000000
2011/1/7,11:01:00,8785.11,8785.11,8785.11,8785.11,803000000
2011/1/7,11:02:00,8788.27,8788.27,8788.27,8788.27,720000000
2011/1/7,11:03:00,8793.11,8793.11,8793.11,8793.11,587000000
2011/1/7,11:04:00,8794.89,8794.89,8794.89,8794.89,543000000
2011/1/7,11:05:00,8795.59,8795.59,8795.59,8795.59,501000032
2011/1/7,11:06:00,8796.64,8796.64,8796.64,8796.64,506000000
2011/1/7,11:07:00,8793.66,8793.66,8793.66,8793.66,519000000
2011/1/7,11:08:00,8790.94,8790.94,8790.94,8790.94,540000000
2011/1/7,11:09:00,8789.29,8789.29,8789.29,8789.29,519999968
2011/1/7,11:10:00,8784.70,8784.70,8784.70,8784.70,555000000
2011/1/7,11:11:00,8781.80,8781.80,8781.80,8781.80,569000000
2011/1/7,11:12:00,8780.40,8780.40,8780.40,8780.40,570000000
2011/1/7,11:13:00,8779.52,8779.52,8779.52,8779.52,492000000
2011/1/7,11:14:00,8783.65,8783.65,8783.65,8783.65,569000000
2011/1/7,11:15:00,8785.72,8785.72,8785.72,8785.72,541000000
2011/1/7,11:16:00,8785.33,8785.33,8785.33,8785.33,519999968
2011/1/7,11:17:00,8789.70,8789.70,8789.70,8789.70,387000000
2011/1/7,11:18:00,8791.52,8791.52,8791.52,8791.52,374000000
2011/1/7,11:19:00,8793.46,8793.46,8793.46,8793.46,475000000
2011/1/7,11:20:00,8796.78,8796.78,8796.78,8796.78,398000000
2011/1/7,11:21:00,8801.47,8801.47,8801.47,8801.47,362000000
2011/1/7,11:22:00,8802.94,8802.94,8802.94,8802.94,340000000
2011/1/7,11:23:00,8804.15,8804.15,8804.15,8804.15,320000000
2011/1/7,11:24:00,8803.33,8803.33,8803.33,8803.33,388000000
2011/1/7,11:25:00,8805.08,8805.08,8805.08,8805.08,429000000
2011/1/7,11:26:00,8800.79,8800.79,8800.79,8800.79,339000000
2011/1/7,11:27:00,8802.69,8802.69,8802.69,8802.69,344000000
2011/1/7,11:28:00,8801.80,8801.80,8801.80,8801.80,360000000
2011/1/7,11:29:00,8801.74,8801.74,8801.74,8801.74,330000000
2011/1/7,11:30:00,8799.99,8799.99,8799.99,8799.99,341000000
2011/1/7,11:31:00,8794.08,8794.08,8794.08,8794.08,621000000
2011/1/7,11:32:00,8784.18,8784.18,8784.18,8784.18,692000000
2011/1/7,11:33:00,8785.70,8785.70,8785.70,8785.70,482000032
2011/1/7,11:34:00,8780.54,8780.54,8780.54,8780.54,542000000
2011/1/7,11:35:00,8779.99,8779.99,8779.99,8779.99,560000000
2011/1/7,11:36:00,8784.28,8784.28,8784.28,8784.28,379000000
2011/1/7,11:37:00,8786.06,8786.06,8786.06,8786.06,375000000
2011/1/7,11:38:00,8788.47,8788.47,8788.47,8788.47,336000000
2011/1/7,11:39:00,8790.62,8790.62,8790.62,8790.62,358000000
2011/1/7,11:40:00,8789.79,8789.79,8789.79,8789.79,330000000
2011/1/7,11:41:00,8792.51,8792.51,8792.51,8792.51,347000000
2011/1/7,11:42:00,8791.95,8791.95,8791.95,8791.95,260999984
2011/1/7,11:43:00,8792.62,8792.62,8792.62,8792.62,274000000
2011/1/7,11:44:00,8791.13,8791.13,8791.13,8791.13,281000000
2011/1/7,11:45:00,8794.19,8794.19,8794.19,8794.19,281000000
2011/1/7,11:46:00,8792.71,8792.71,8792.71,8792.71,284000000
2011/1/7,11:47:00,8793.52,8793.52,8793.52,8793.52,283000000
2011/1/7,11:48:00,8794.07,8794.07,8794.07,8794.07,245000000
2011/1/7,11:49:00,8794.97,8794.97,8794.97,8794.97,289000000
2011/1/7,11:50:00,8797.50,8797.50,8797.50,8797.50,256000000
2011/1/7,11:51:00,8792.60,8792.60,8792.60,8792.60,305000000
2011/1/7,11:52:00,8799.11,8799.11,8799.11,8799.11,258999984
2011/1/7,11:53:00,8796.92,8796.92,8796.92,8796.92,249000000
2011/1/7,11:54:00,8796.26,8796.26,8796.26,8796.26,279000000
2011/1/7,11:55:00,8797.92,8797.92,8797.92,8797.92,261999984
2011/1/7,11:56:00,8798.43,8798.43,8798.43,8798.43,253000000
2011/1/7,11:57:00,8798.44,8798.44,8798.44,8798.44,331000000
2011/1/7,11:58:00,8795.24,8795.24,8795.24,8795.24,317000000
2011/1/7,11:59:00,8790.52,8790.52,8790.52,8790.52,415000000
2011/1/7,12:00:00,8791.08,8791.08,8791.08,8791.08,459000000
2011/1/7,12:01:00,8790.83,8790.83,8790.83,8790.83,453000032
2011/1/7,12:02:00,8789.57,8789.57,8789.57,8789.57,401000032
2011/1/7,12:03:00,8790.30,8790.30,8790.30,8790.30,350000000
2011/1/7,12:04:00,8787.86,8787.86,8787.86,8787.86,395000000
2011/1/7,12:05:00,8787.40,8787.40,8787.40,8787.40,482000032
2011/1/7,12:06:00,8783.63,8783.63,8783.63,8783.63,484000000
2011/1/7,12:07:00,8777.74,8777.74,8777.74,8777.74,537000000
2011/1/7,12:08:00,8777.94,8777.94,8777.94,8777.94,557000000
2011/1/7,12:09:00,8773.28,8773.28,8773.28,8773.28,702000000
2011/1/7,12:10:00,8767.70,8767.70,8767.70,8767.70,806000064
2011/1/7,12:11:00,8762.75,8762.75,8762.75,8762.75,874000000
2011/1/7,12:12:00,8763.55,8763.55,8763.55,8763.55,681000000
2011/1/7,12:13:00,8766.09,8766.09,8766.09,8766.09,527000000
2011/1/7,12:14:00,8766.63,8766.63,8766.63,8766.63,544000000
2011/1/7,12:15:00,8766.57,8766.57,8766.57,8766.57,388000000
2011/1/7,12:16:00,8769.82,8769.82,8769.82,8769.82,353000000
2011/1/7,12:17:00,8768.68,8768.68,8768.68,8768.68,388000000
2011/1/7,12:18:00,8768.29,8768.29,8768.29,8768.29,280000000
2011/1/7,12:19:00,8771.93,8771.93,8771.93,8771.93,313000000
2011/1/7,12:20:00,8772.12,8772.12,8772.12,8772.12,253000000
2011/1/7,12:21:00,8772.37,8772.37,8772.37,8772.37,319000000
2011/1/7,12:22:00,8772.67,8772.67,8772.67,8772.67,315000000
2011/1/7,12:23:00,8773.73,8773.73,8773.73,8773.73,319000000
2011/1/7,12:24:00,8776.80,8776.80,8776.80,8776.80,392000000
2011/1/7,12:25:00,8776.26,8776.26,8776.26,8776.26,367000000
2011/1/7,12:26:00,8777.59,8777.59,8777.59,8777.59,383000000
2011/1/7,12:27:00,8780.33,8780.33,8780.33,8780.33,407000032
2011/1/7,12:28:00,8777.75,8777.75,8777.75,8777.75,364000000
2011/1/7,12:29:00,8777.30,8777.30,8777.30,8777.30,438000000
2011/1/7,12:30:00,8777.75,8777.75,8777.75,8777.75,378000000
2011/1/7,12:31:00,8775.51,8775.51,8775.51,8775.51,364000000
2011/1/7,12:32:00,8776.41,8776.41,8776.41,8776.41,437000000
2011/1/7,12:33:00,8775.21,8775.21,8775.21,8775.21,436000000
2011/1/7,12:34:00,8775.86,8775.86,8775.86,8775.86,333000000
2011/1/7,12:35:00,8774.35,8774.35,8774.35,8774.35,374000000
2011/1/7,12:36:00,8772.61,8772.61,8772.61,8772.61,294000000
2011/1/7,12:37:00,8771.46,8771.46,8771.46,8771.46,346000000
2011/1/7,12:38:00,8770.71,8770.71,8770.71,8770.71,324000000
2011/1/7,12:39:00,8773.48,8773.48,8773.48,8773.48,295000000
2011/1/7,12:40:00,8769.63,8769.63,8769.63,8769.63,392000000
2011/1/7,12:41:00,8767.43,8767.43,8767.43,8767.43,433000000
2011/1/7,12:42:00,8770.08,8770.08,8770.08,8770.08,436000000
2011/1/7,12:43:00,8767.13,8767.13,8767.13,8767.13,355000000
2011/1/7,12:44:00,8766.24,8766.24,8766.24,8766.24,327000000
2011/1/7,12:45:00,8765.51,8765.51,8765.51,8765.51,345000000
2011/1/7,12:46:00,8765.38,8765.38,8765.38,8765.38,413000000
2011/1/7,12:47:00,8763.63,8763.63,8763.63,8763.63,359000000
2011/1/7,12:48:00,8763.71,8763.71,8763.71,8763.71,437000000
2011/1/7,12:49:00,8762.17,8762.17,8762.17,8762.17,448999968
2011/1/7,12:50:00,8759.13,8759.13,8759.13,8759.13,457000032
2011/1/7,12:51:00,8757.43,8757.43,8757.43,8757.43,625000000
2011/1/7,12:52:00,8753.63,8753.63,8753.63,8753.63,580000000
2011/1/7,12:53:00,8747.67,8747.67,8747.67,8747.67,893999936
2011/1/7,12:54:00,8747.61,8747.61,8747.61,8747.61,789000000
2011/1/7,12:55:00,8742.05,8742.05,8742.05,8742.05,747000000
2011/1/7,12:56:00,8738.93,8738.93,8738.93,8738.93,772000000
2011/1/7,12:57:00,8739.57,8739.57,8739.57,8739.57,798000000
2011/1/7,12:58:00,8742.84,8742.84,8742.84,8742.84,653000000
2011/1/7,12:59:00,8741.07,8741.07,8741.07,8741.07,600000000
2011/1/7,13:00:00,8745.45,8745.45,8745.45,8745.45,615000000
2011/1/7,13:01:00,8756.65,8756.65,8756.65,8756.65,785000000
2011/1/7,13:02:00,8755.68,8755.68,8755.68,8755.68,496999968
2011/1/7,13:03:00,8763.11,8763.11,8763.11,8763.11,466000000
2011/1/7,13:04:00,8765.82,8765.82,8765.82,8765.82,460000000
2011/1/7,13:05:00,8765.64,8765.64,8765.64,8765.64,375000000
2011/1/7,13:06:00,8766.04,8766.04,8766.04,8766.04,574000000
2011/1/7,13:07:00,8769.03,8769.03,8769.03,8769.03,561000000
2011/1/7,13:08:00,8770.79,8770.79,8770.79,8770.79,451000032
2011/1/7,13:09:00,8770.96,8770.96,8770.96,8770.96,538000000
2011/1/7,13:10:00,8773.32,8773.32,8773.32,8773.32,448999968
2011/1/7,13:11:00,8771.86,8771.86,8771.86,8771.86,467999968
2011/1/7,13:12:00,8771.96,8771.96,8771.96,8771.96,459000000
2011/1/7,13:13:00,8770.81,8770.81,8770.81,8770.81,421000000
2011/1/7,13:14:00,8770.93,8770.93,8770.93,8770.93,480000032
2011/1/7,13:15:00,8769.57,8769.57,8769.57,8769.57,461000000
2011/1/7,13:16:00,8772.90,8772.90,8772.90,8772.90,469000000
2011/1/7,13:17:00,8770.99,8770.99,8770.99,8770.99,452000000
2011/1/7,13:18:00,8774.70,8774.70,8774.70,8774.70,509000000
2011/1/7,13:19:00,8775.09,8775.09,8775.09,8775.09,639000000
2011/1/7,13:20:00,8776.26,8776.26,8776.26,8776.26,551000000
2011/1/7,13:21:00,8777.85,8777.85,8777.85,8777.85,654000000
2011/1/7,13:22:00,8775.99,8775.99,8775.99,8775.99,635000000
2011/1/7,13:23:00,8777.15,8777.15,8777.15,8777.15,685000000
2011/1/7,13:24:00,8775.57,8775.57,8775.57,8775.57,824000000
2011/1/7,13:25:00,8776.79,8776.79,8776.79,8776.79,868999936
2011/1/7,13:26:00,8776.79,8776.79,8776.79,8776.79,0
2011/1/7,13:27:00,8776.79,8776.79,8776.79,8776.79,0
2011/1/7,13:28:00,8776.79,8776.79,8776.79,8776.79,0
2011/1/7,13:29:00,8776.79,8776.79,8776.79,8776.79,0
2011/1/7,13:30:00,8782.72,8782.72,8782.72,8782.72,2377032704
2011/1/10,09:01:00,8798.05,8798.05,8798.05,8798.05,2805999872
2011/1/10,09:02:00,8784.92,8784.92,8784.92,8784.92,1020000000
2011/1/10,09:03:00,8784.30,8784.30,8784.30,8784.30,1072000000
2011/1/10,09:04:00,8780.18,8780.18,8780.18,8780.18,959000000
2011/1/10,09:05:00,8777.70,8777.70,8777.70,8777.70,837000000
2011/1/10,09:06:00,8778.50,8778.50,8778.50,8778.50,852000064
2011/1/10,09:07:00,8776.80,8776.80,8776.80,8776.80,749000000
2011/1/10,09:08:00,8781.79,8781.79,8781.79,8781.79,745000000
2011/1/10,09:09:00,8785.93,8785.93,8785.93,8785.93,866000000
2011/1/10,09:10:00,8789.44,8789.44,8789.44,8789.44,733000000
2011/1/10,09:11:00,8790.87,8790.87,8790.87,8790.87,656000000
2011/1/10,09:12:00,8793.23,8793.23,8793.23,8793.23,666000000
2011/1/10,09:13:00,8788.85,8788.85,8788.85,8788.85,710000000
2011/1/10,09:14:00,8784.07,8784.07,8784.07,8784.07,685000000
2011/1/10,09:15:00,8782.99,8782.99,8782.99,8782.99,675000000
2011/1/10,09:16:00,8782.63,8782.63,8782.63,8782.63,591000000
2011/1/10,09:17:00,8783.89,8783.89,8783.89,8783.89,544000000
2011/1/10,09:18:00,8782.17,8782.17,8782.17,8782.17,570000000
2011/1/10,09:19:00,8785.48,8785.48,8785.48,8785.48,560000000
2011/1/10,09:20:00,8786.99,8786.99,8786.99,8786.99,452000000
2011/1/10,09:21:00,8789.50,8789.50,8789.50,8789.50,595000000
2011/1/10,09:22:00,8789.88,8789.88,8789.88,8789.88,605000000
2011/1/10,09:23:00,8790.30,8790.30,8790.30,8790.30,567000000
2011/1/10,09:24:00,8790.26,8790.26,8790.26,8790.26,576000000
2011/1/10,09:25:00,8793.14,8793.14,8793.14,8793.14,544000000
2011/1/10,09:26:00,8792.51,8792.51,8792.51,8792.51,477000000
2011/1/10,09:27:00,8795.26,8795.26,8795.26,8795.26,588000000
2011/1/10,09:28:00,8796.50,8796.50,8796.50,8796.50,618000000
2011/1/10,09:29:00,8799.30,8799.30,8799.30,8799.30,616000000
2011/1/10,09:30:00,8802.63,8802.63,8802.63,8802.63,748000000
2011/1/10,09:31:00,8803.24,8803.24,8803.24,8803.24,713000000
2011/1/10,09:32:00,8803.01,8803.01,8803.01,8803.01,692000000
2011/1/10,09:33:00,8803.79,8803.79,8803.79,8803.79,565000000
2011/1/10,09:34:00,8802.78,8802.78,8802.78,8802.78,697000000
2011/1/10,09:35:00,8802.53,8802.53,8802.53,8802.53,509000000
2011/1/10,09:36:00,8800.43,8800.43,8800.43,8800.43,453000032
2011/1/10,09:37:00,8796.63,8796.63,8796.63,8796.63,460000000
2011/1/10,09:38:00,8794.38,8794.38,8794.38,8794.38,494000000
2011/1/10,09:39:00,8791.94,8791.94,8791.94,8791.94,533000000
2011/1/10,09:40:00,8790.60,8790.60,8790.60,8790.60,498000000
2011/1/10,09:41:00,8786.23,8786.23,8786.23,8786.23,562000000
2011/1/10,09:42:00,8785.20,8785.20,8785.20,8785.20,554000000
2011/1/10,09:43:00,8780.56,8780.56,8780.56,8780.56,561000000
2011/1/10,09:44:00,8779.45,8779.45,8779.45,8779.45,523000000
2011/1/10,09:45:00,8779.48,8779.48,8779.48,8779.48,526000032
2011/1/10,09:46:00,8775.73,8775.73,8775.73,8775.73,403000032
2011/1/10,09:47:00,8774.60,8774.60,8774.60,8774.60,360000000
2011/1/10,09:48:00,8771.53,8771.53,8771.53,8771.53,396000000
2011/1/10,09:49:00,8771.69,8771.69,8771.69,8771.69,463000000
2011/1/10,09:50:00,8771.12,8771.12,8771.12,8771.12,369000000
2011/1/10,09:51:00,8771.32,8771.32,8771.32,8771.32,391000000
2011/1/10,09:52:00,8773.52,8773.52,8773.52,8773.52,373000000
2011/1/10,09:53:00,8775.07,8775.07,8775.07,8775.07,376000000
2011/1/10,09:54:00,8775.37,8775.37,8775.37,8775.37,355000000
2011/1/10,09:55:00,8780.19,8780.19,8780.19,8780.19,380000000
2011/1/10,09:56:00,8780.88,8780.88,8780.88,8780.88,441000000
2011/1/10,09:57:00,8783.20,8783.20,8783.20,8783.20,380000000
2011/1/10,09:58:00,8782.72,8782.72,8782.72,8782.72,338000000
2011/1/10,09:59:00,8783.41,8783.41,8783.41,8783.41,397000000
2011/1/10,10:00:00,8786.96,8786.96,8786.96,8786.96,307000000
2011/1/10,10:01:00,8786.49,8786.49,8786.49,8786.49,346000000
2011/1/10,10:02:00,8789.33,8789.33,8789.33,8789.33,389000000
2011/1/10,10:03:00,8791.32,8791.32,8791.32,8791.32,425000000
2011/1/10,10:04:00,8791.33,8791.33,8791.33,8791.33,304000000
2011/1/10,10:05:00,8793.31,8793.31,8793.31,8793.31,279000000
2011/1/10,10:06:00,8790.64,8790.64,8790.64,8790.64,256000000
2011/1/10,10:07:00,8792.49,8792.49,8792.49,8792.49,258999984
2011/1/10,10:08:00,8793.41,8793.41,8793.41,8793.41,285000000
2011/1/10,10:09:00,8794.50,8794.50,8794.50,8794.50,362000000
2011/1/10,10:10:00,8794.25,8794.25,8794.25,8794.25,300000000
2011/1/10,10:11:00,8792.96,8792.96,8792.96,8792.96,289000000
2011/1/10,10:12:00,8796.10,8796.10,8796.10,8796.10,301000000
2011/1/10,10:13:00,8796.22,8796.22,8796.22,8796.22,306000000
2011/1/10,10:14:00,8798.76,8798.76,8798.76,8798.76,306000000
2011/1/10,10:15:00,8798.55,8798.55,8798.55,8798.55,313000000
2011/1/10,10:16:00,8799.36,8799.36,8799.36,8799.36,325000000
2011/1/10,10:17:00,8798.12,8798.12,8798.12,8798.12,388000000
2011/1/10,10:18:00,8797.66,8797.66,8797.66,8797.66,291000000
2011/1/10,10:19:00,8793.18,8793.18,8793.18,8793.18,377000000
2011/1/10,10:20:00,8793.52,8793.52,8793.52,8793.52,266000016
2011/1/10,10:21:00,8791.26,8791.26,8791.26,8791.26,294000000
2011/1/10,10:22:00,8792.06,8792.06,8792.06,8792.06,283000000
2011/1/10,10:23:00,8792.65,8792.65,8792.65,8792.65,242000000
2011/1/10,10:24:00,8789.21,8789.21,8789.21,8789.21,233999984
2011/1/10,10:25:00,8790.52,8790.52,8790.52,8790.52,274000000
2011/1/10,10:26:00,8788.20,8788.20,8788.20,8788.20,232000000
2011/1/10,10:27:00,8787.88,8787.88,8787.88,8787.88,226000000
2011/1/10,10:28:00,8787.23,8787.23,8787.23,8787.23,273000000
2011/1/10,10:29:00,8787.04,8787.04,8787.04,8787.04,323000000
2011/1/10,10:30:00,8783.92,8783.92,8783.92,8783.92,310000000
2011/1/10,10:31:00,8782.42,8782.42,8782.42,8782.42,367000000
2011/1/10,10:32:00,8778.98,8778.98,8778.98,8778.98,325000000
2011/1/10,10:33:00,8777.91,8777.91,8777.91,8777.91,353000000
2011/1/10,10:34:00,8776.56,8776.56,8776.56,8776.56,399000000
2011/1/10,10:35:00,8774.90,8774.90,8774.90,8774.90,336000000
2011/1/10,10:36:00,8772.47,8772.47,8772.47,8772.47,356000000
2011/1/10,10:37:00,8770.27,8770.27,8770.27,8770.27,361000000
2011/1/10,10:38:00,8767.75,8767.75,8767.75,8767.75,569000000
2011/1/10,10:39:00,8765.76,8765.76,8765.76,8765.76,448999968
2011/1/10,10:40:00,8764.49,8764.49,8764.49,8764.49,411000000
2011/1/10,10:41:00,8763.71,8763.71,8763.71,8763.71,375000000
2011/1/10,10:42:00,8762.50,8762.50,8762.50,8762.50,307000000
2011/1/10,10:43:00,8766.05,8766.05,8766.05,8766.05,306000000
2011/1/10,10:44:00,8767.06,8767.06,8767.06,8767.06,303000000
2011/1/10,10:45:00,8769.92,8769.92,8769.92,8769.92,281000000
2011/1/10,10:46:00,8770.26,8770.26,8770.26,8770.26,224000000
2011/1/10,10:47:00,8771.46,8771.46,8771.46,8771.46,239000016
2011/1/10,10:48:00,8772.62,8772.62,8772.62,8772.62,219000000
2011/1/10,10:49:00,8772.91,8772.91,8772.91,8772.91,232000000
2011/1/10,10:50:00,8775.77,8775.77,8775.77,8775.77,232000000
2011/1/10,10:51:00,8774.25,8774.25,8774.25,8774.25,232000000
2011/1/10,10:52:00,8774.70,8774.70,8774.70,8774.70,192000000
2011/1/10,10:53:00,8776.88,8776.88,8776.88,8776.88,174000000
2011/1/10,10:54:00,8778.69,8778.69,8778.69,8778.69,230000000
2011/1/10,10:55:00,8777.48,8777.48,8777.48,8777.48,201000000
2011/1/10,10:56:00,8780.17,8780.17,8780.17,8780.17,203000000
2011/1/10,10:57:00,8777.59,8777.59,8777.59,8777.59,226000000
2011/1/10,10:58:00,8778.28,8778.28,8778.28,8778.28,199000000
2011/1/10,10:59:00,8778.98,8778.98,8778.98,8778.98,210999984
2011/1/10,11:00:00,8779.06,8779.06,8779.06,8779.06,171000000
2011/1/10,11:01:00,8775.85,8775.85,8775.85,8775.85,218000000
2011/1/10,11:02:00,8778.42,8778.42,8778.42,8778.42,177000000
2011/1/10,11:03:00,8776.14,8776.14,8776.14,8776.14,181000000
2011/1/10,11:04:00,8775.48,8775.48,8775.48,8775.48,192000000
2011/1/10,11:05:00,8776.34,8776.34,8776.34,8776.34,224000000
2011/1/10,11:06:00,8776.97,8776.97,8776.97,8776.97,260999984
2011/1/10,11:07:00,8776.38,8776.38,8776.38,8776.38,239000016
2011/1/10,11:08:00,8777.99,8777.99,8777.99,8777.99,232000000
2011/1/10,11:09:00,8778.13,8778.13,8778.13,8778.13,223000000
2011/1/10,11:10:00,8777.90,8777.90,8777.90,8777.90,223000000
2011/1/10,11:11:00,8777.66,8777.66,8777.66,8777.66,259999984
2011/1/10,11:12:00,8776.37,8776.37,8776.37,8776.37,234999984
2011/1/10,11:13:00,8777.44,8777.44,8777.44,8777.44,218000000
2011/1/10,11:14:00,8776.86,8776.86,8776.86,8776.86,187000000
2011/1/10,11:15:00,8775.15,8775.15,8775.15,8775.15,205000000
2011/1/10,11:16:00,8775.70,8775.70,8775.70,8775.70,233999984
2011/1/10,11:17:00,8776.71,8776.71,8776.71,8776.71,191000000
2011/1/10,11:18:00,8775.46,8775.46,8775.46,8775.46,175000000
2011/1/10,11:19:00,8776.52,8776.52,8776.52,8776.52,199000000
2011/1/10,11:20:00,8777.05,8777.05,8777.05,8777.05,223000000
2011/1/10,11:21:00,8775.87,8775.87,8775.87,8775.87,200000000
2011/1/10,11:22:00,8775.87,8775.87,8775.87,8775.87,173000000
2011/1/10,11:23:00,8776.24,8776.24,8776.24,8776.24,184000000
2011/1/10,11:24:00,8775.82,8775.82,8775.82,8775.82,200000000
2011/1/10,11:25:00,8775.23,8775.23,8775.23,8775.23,191000000
2011/1/10,11:26:00,8776.43,8776.43,8776.43,8776.43,234999984
2011/1/10,11:27:00,8775.39,8775.39,8775.39,8775.39,167000000
2011/1/10,11:28:00,8773.19,8773.19,8773.19,8773.19,198000000
2011/1/10,11:29:00,8775.46,8775.46,8775.46,8775.46,184000000
2011/1/10,11:30:00,8773.24,8773.24,8773.24,8773.24,186000000
2011/1/10,11:31:00,8770.43,8770.43,8770.43,8770.43,203000000
2011/1/10,11:32:00,8771.04,8771.04,8771.04,8771.04,169000000
2011/1/10,11:33:00,8770.65,8770.65,8770.65,8770.65,272000000
2011/1/10,11:34:00,8772.39,8772.39,8772.39,8772.39,204000000
2011/1/10,11:35:00,8771.91,8771.91,8771.91,8771.91,191000000
2011/1/10,11:36:00,8769.82,8769.82,8769.82,8769.82,187000000
2011/1/10,11:37:00,8770.75,8770.75,8770.75,8770.75,205000000
2011/1/10,11:38:00,8769.06,8769.06,8769.06,8769.06,190000000
2011/1/10,11:39:00,8771.63,8771.63,8771.63,8771.63,221000000
2011/1/10,11:40:00,8768.19,8768.19,8768.19,8768.19,213000016
2011/1/10,11:41:00,8771.18,8771.18,8771.18,8771.18,186000000
2011/1/10,11:42:00,8768.93,8768.93,8768.93,8768.93,175000000
2011/1/10,11:43:00,8765.79,8765.79,8765.79,8765.79,152000000
2011/1/10,11:44:00,8767.12,8767.12,8767.12,8767.12,240000016
2011/1/10,11:45:00,8766.70,8766.70,8766.70,8766.70,267000000
2011/1/10,11:46:00,8768.46,8768.46,8768.46,8768.46,191000000
2011/1/10,11:47:00,8767.96,8767.96,8767.96,8767.96,198000000
2011/1/10,11:48:00,8767.49,8767.49,8767.49,8767.49,186000000
2011/1/10,11:49:00,8769.47,8769.47,8769.47,8769.47,196000000
2011/1/10,11:50:00,8768.32,8768.32,8768.32,8768.32,178000000
2011/1/10,11:51:00,8769.28,8769.28,8769.28,8769.28,189000000
2011/1/10,11:52:00,8769.51,8769.51,8769.51,8769.51,171000000
2011/1/10,11:53:00,8768.79,8768.79,8768.79,8768.79,170000000
2011/1/10,11:54:00,8769.18,8769.18,8769.18,8769.18,203000000
2011/1/10,11:55:00,8771.19,8771.19,8771.19,8771.19,184000000
2011/1/10,11:56:00,8770.36,8770.36,8770.36,8770.36,180000000
2011/1/10,11:57:00,8772.28,8772.28,8772.28,8772.28,171000000
2011/1/10,11:58:00,8770.34,8770.34,8770.34,8770.34,180000000
2011/1/10,11:59:00,8771.82,8771.82,8771.82,8771.82,329000000
2011/1/10,12:00:00,8771.12,8771.12,8771.12,8771.12,291000000
2011/1/10,12:01:00,8770.84,8770.84,8770.84,8770.84,236999984
2011/1/10,12:02:00,8771.57,8771.57,8771.57,8771.57,204000000
2011/1/10,12:03:00,8774.21,8774.21,8774.21,8774.21,208000000
2011/1/10,12:04:00,8774.87,8774.87,8774.87,8774.87,200000000
2011/1/10,12:05:00,8775.02,8775.02,8775.02,8775.02,248000000
2011/1/10,12:06:00,8774.44,8774.44,8774.44,8774.44,285000000
2011/1/10,12:07:00,8776.29,8776.29,8776.29,8776.29,336000000
2011/1/10,12:08:00,8779.75,8779.75,8779.75,8779.75,404000000
2011/1/10,12:09:00,8779.30,8779.30,8779.30,8779.30,388000000
2011/1/10,12:10:00,8781.62,8781.62,8781.62,8781.62,342000000
2011/1/10,12:11:00,8782.91,8782.91,8782.91,8782.91,266000016
2011/1/10,12:12:00,8782.68,8782.68,8782.68,8782.68,241000016
2011/1/10,12:13:00,8784.09,8784.09,8784.09,8784.09,249000000
2011/1/10,12:14:00,8784.78,8784.78,8784.78,8784.78,248000000
2011/1/10,12:15:00,8785.40,8785.40,8785.40,8785.40,187000000
2011/1/10,12:16:00,8784.72,8784.72,8784.72,8784.72,192000000
2011/1/10,12:17:00,8784.81,8784.81,8784.81,8784.81,214000016
2011/1/10,12:18:00,8783.95,8783.95,8783.95,8783.95,242000000
2011/1/10,12:19:00,8783.42,8783.42,8783.42,8783.42,186000000
2011/1/10,12:20:00,8783.43,8783.43,8783.43,8783.43,209999984
2011/1/10,12:21:00,8781.84,8781.84,8781.84,8781.84,233000000
2011/1/10,12:22:00,8780.80,8780.80,8780.80,8780.80,200000000
2011/1/10,12:23:00,8780.77,8780.77,8780.77,8780.77,228000000
2011/1/10,12:24:00,8781.21,8781.21,8781.21,8781.21,257000000
2011/1/10,12:25:00,8778.72,8778.72,8778.72,8778.72,197000000
2011/1/10,12:26:00,8778.44,8778.44,8778.44,8778.44,181000000
2011/1/10,12:27:00,8779.76,8779.76,8779.76,8779.76,187000000
2011/1/10,12:28:00,8780.40,8780.40,8780.40,8780.40,171000000
2011/1/10,12:29:00,8776.09,8776.09,8776.09,8776.09,203000000
2011/1/10,12:30:00,8779.36,8779.36,8779.36,8779.36,224000000
2011/1/10,12:31:00,8777.58,8777.58,8777.58,8777.58,199000000
2011/1/10,12:32:00,8776.26,8776.26,8776.26,8776.26,230000000
2011/1/10,12:33:00,8779.07,8779.07,8779.07,8779.07,417000000
2011/1/10,12:34:00,8778.59,8778.59,8778.59,8778.59,258000000
2011/1/10,12:35:00,8780.60,8780.60,8780.60,8780.60,208000000
2011/1/10,12:36:00,8781.15,8781.15,8781.15,8781.15,284000000
2011/1/10,12:37:00,8782.13,8782.13,8782.13,8782.13,339000000
2011/1/10,12:38:00,8783.59,8783.59,8783.59,8783.59,321000000
2011/1/10,12:39:00,8784.09,8784.09,8784.09,8784.09,496000000
2011/1/10,12:40:00,8785.37,8785.37,8785.37,8785.37,396000000
2011/1/10,12:41:00,8786.33,8786.33,8786.33,8786.33,448000000
2011/1/10,12:42:00,8789.59,8789.59,8789.59,8789.59,337000000
2011/1/10,12:43:00,8788.33,8788.33,8788.33,8788.33,310000000
2011/1/10,12:44:00,8788.75,8788.75,8788.75,8788.75,417000000
2011/1/10,12:45:00,8790.54,8790.54,8790.54,8790.54,343000000
2011/1/10,12:46:00,8793.49,8793.49,8793.49,8793.49,345000000
2011/1/10,12:47:00,8793.44,8793.44,8793.44,8793.44,376000000
2011/1/10,12:48:00,8794.22,8794.22,8794.22,8794.22,337000000
2011/1/10,12:49:00,8792.09,8792.09,8792.09,8792.09,333000000
2011/1/10,12:50:00,8795.03,8795.03,8795.03,8795.03,350000000
2011/1/10,12:51:00,8793.61,8793.61,8793.61,8793.61,349000000
2011/1/10,12:52:00,8794.81,8794.81,8794.81,8794.81,311000000
2011/1/10,12:53:00,8794.72,8794.72,8794.72,8794.72,292000000
2011/1/10,12:54:00,8794.56,8794.56,8794.56,8794.56,326000000
2011/1/10,12:55:00,8795.45,8795.45,8795.45,8795.45,236999984
2011/1/10,12:56:00,8796.23,8796.23,8796.23,8796.23,316000000
2011/1/10,12:57:00,8795.90,8795.90,8795.90,8795.90,295000000
2011/1/10,12:58:00,8795.88,8795.88,8795.88,8795.88,271000000
2011/1/10,12:59:00,8799.18,8799.18,8799.18,8799.18,259999984
2011/1/10,13:00:00,8799.95,8799.95,8799.95,8799.95,284000000
2011/1/10,13:01:00,8799.66,8799.66,8799.66,8799.66,323000000
2011/1/10,13:02:00,8797.50,8797.50,8797.50,8797.50,286000000
2011/1/10,13:03:00,8798.86,8798.86,8798.86,8798.86,444000000
2011/1/10,13:04:00,8799.73,8799.73,8799.73,8799.73,393000000
2011/1/10,13:05:00,8800.44,8800.44,8800.44,8800.44,299000000
2011/1/10,13:06:00,8798.00,8798.00,8798.00,8798.00,319000000
2011/1/10,13:07:00,8801.28,8801.28,8801.28,8801.28,335000000
2011/1/10,13:08:00,8800.86,8800.86,8800.86,8800.86,324000000
2011/1/10,13:09:00,8800.24,8800.24,8800.24,8800.24,353000000
2011/1/10,13:10:00,8798.97,8798.97,8798.97,8798.97,319000000
2011/1/10,13:11:00,8797.49,8797.49,8797.49,8797.49,293000000
2011/1/10,13:12:00,8798.48,8798.48,8798.48,8798.48,333000000
2011/1/10,13:13:00,8795.90,8795.90,8795.90,8795.90,327000000
2011/1/10,13:14:00,8797.20,8797.20,8797.20,8797.20,358000000
2011/1/10,13:15:00,8795.46,8795.46,8795.46,8795.46,345000000
2011/1/10,13:16:00,8796.92,8796.92,8796.92,8796.92,435000000
2011/1/10,13:17:00,8796.12,8796.12,8796.12,8796.12,373000000
2011/1/10,13:18:00,8793.94,8793.94,8793.94,8793.94,398000000
2011/1/10,13:19:00,8795.30,8795.30,8795.30,8795.30,387000000
2011/1/10,13:20:00,8794.99,8794.99,8794.99,8794.99,511000000
2011/1/10,13:21:00,8794.47,8794.47,8794.47,8794.47,442999968
2011/1/10,13:22:00,8793.44,8793.44,8793.44,8793.44,529000000
2011/1/10,13:23:00,8795.01,8795.01,8795.01,8795.01,546000000
2011/1/10,13:24:00,8797.36,8797.36,8797.36,8797.36,696000000
2011/1/10,13:25:00,8797.13,8797.13,8797.13,8797.13,492000000
2011/1/10,13:26:00,8797.13,8797.13,8797.13,8797.13,0
2011/1/10,13:27:00,8797.13,8797.13,8797.13,8797.13,0
2011/1/10,13:28:00,8797.13,8797.13,8797.13,8797.13,0
2011/1/10,13:29:00,8797.13,8797.13,8797.13,8797.13,0
2011/1/10,13:30:00,8817.88,8817.88,8817.88,8817.88,2201032704
2011/1/11,09:01:00,8810.77,8810.77,8810.77,8810.77,3596000000
2011/1/11,09:02:00,8798.38,8798.38,8798.38,8798.38,1068999936
2011/1/11,09:03:00,8794.77,8794.77,8794.77,8794.77,1003000000
2011/1/11,09:04:00,8797.66,8797.66,8797.66,8797.66,920000000
2011/1/11,09:05:00,8805.42,8805.42,8805.42,8805.42,837000000
2011/1/11,09:06:00,8806.95,8806.95,8806.95,8806.95,825000000
2011/1/11,09:07:00,8809.84,8809.84,8809.84,8809.84,850000000
2011/1/11,09:08:00,8812.58,8812.58,8812.58,8812.58,912000000
2011/1/11,09:09:00,8814.54,8814.54,8814.54,8814.54,833000000
2011/1/11,09:10:00,8815.84,8815.84,8815.84,8815.84,759000000
2011/1/11,09:11:00,8815.83,8815.83,8815.83,8815.83,762000000
2011/1/11,09:12:00,8814.28,8814.28,8814.28,8814.28,755000000
2011/1/11,09:13:00,8812.27,8812.27,8812.27,8812.27,698000000
2011/1/11,09:14:00,8813.60,8813.60,8813.60,8813.60,674000000
2011/1/11,09:15:00,8814.51,8814.51,8814.51,8814.51,600000000
2011/1/11,09:16:00,8819.77,8819.77,8819.77,8819.77,510000000
2011/1/11,09:17:00,8821.64,8821.64,8821.64,8821.64,702000000
2011/1/11,09:18:00,8834.99,8834.99,8834.99,8834.99,735000000
2011/1/11,09:19:00,8841.14,8841.14,8841.14,8841.14,921000000
2011/1/11,09:20:00,8843.75,8843.75,8843.75,8843.75,896000000
2011/1/11,09:21:00,8847.70,8847.70,8847.70,8847.70,900000000
2011/1/11,09:22:00,8846.28,8846.28,8846.28,8846.28,743000000
2011/1/11,09:23:00,8843.04,8843.04,8843.04,8843.04,747000000
2011/1/11,09:24:00,8846.37,8846.37,8846.37,8846.37,558000000
2011/1/11,09:25:00,8845.83,8845.83,8845.83,8845.83,479000000
2011/1/11,09:26:00,8845.57,8845.57,8845.57,8845.57,535000000
2011/1/11,09:27:00,8848.10,8848.10,8848.10,8848.10,492999968
2011/1/11,09:28:00,8848.92,8848.92,8848.92,8848.92,549000000
2011/1/11,09:29:00,8853.06,8853.06,8853.06,8853.06,592000000
2011/1/11,09:30:00,8857.70,8857.70,8857.70,8857.70,716000000
2011/1/11,09:31:00,8859.78,8859.78,8859.78,8859.78,572000000
2011/1/11,09:32:00,8863.17,8863.17,8863.17,8863.17,617000000
2011/1/11,09:33:00,8866.01,8866.01,8866.01,8866.01,662000000
2011/1/11,09:34:00,8866.26,8866.26,8866.26,8866.26,616000000
2011/1/11,09:35:00,8865.02,8865.02,8865.02,8865.02,575000000
2011/1/11,09:36:00,8864.59,8864.59,8864.59,8864.59,578000000
2011/1/11,09:37:00,8861.98,8861.98,8861.98,8861.98,537000000
2011/1/11,09:38:00,8862.52,8862.52,8862.52,8862.52,492000000
2011/1/11,09:39:00,8857.42,8857.42,8857.42,8857.42,517000000
2011/1/11,09:40:00,8856.32,8856.32,8856.32,8856.32,534000000
2011/1/11,09:41:00,8854.32,8854.32,8854.32,8854.32,573000000
2011/1/11,09:42:00,8853.48,8853.48,8853.48,8853.48,496999968
2011/1/11,09:43:00,8851.06,8851.06,8851.06,8851.06,431000000
2011/1/11,09:44:00,8852.63,8852.63,8852.63,8852.63,461000000
2011/1/11,09:45:00,8852.27,8852.27,8852.27,8852.27,467999968
2011/1/11,09:46:00,8850.16,8850.16,8850.16,8850.16,546000000
2011/1/11,09:47:00,8852.96,8852.96,8852.96,8852.96,500000000
2011/1/11,09:48:00,8852.62,8852.62,8852.62,8852.62,435000000
2011/1/11,09:49:00,8853.19,8853.19,8853.19,8853.19,482000032
2011/1/11,09:50:00,8854.48,8854.48,8854.48,8854.48,646000000
2011/1/11,09:51:00,8855.47,8855.47,8855.47,8855.47,435000000
2011/1/11,09:52:00,8856.35,8856.35,8856.35,8856.35,369000000
2011/1/11,09:53:00,8856.67,8856.67,8856.67,8856.67,404000000
2011/1/11,09:54:00,8858.54,8858.54,8858.54,8858.54,576000000
2011/1/11,09:55:00,8862.00,8862.00,8862.00,8862.00,680000000
2011/1/11,09:56:00,8877.79,8877.79,8877.79,8877.79,920000000
2011/1/11,09:57:00,8883.81,8883.81,8883.81,8883.81,686000000
2011/1/11,09:58:00,8885.31,8885.31,8885.31,8885.31,737000000
2011/1/11,09:59:00,8888.06,8888.06,8888.06,8888.06,835999936
2011/1/11,10:00:00,8886.75,8886.75,8886.75,8886.75,590000000
2011/1/11,10:01:00,8888.39,8888.39,8888.39,8888.39,542000000
2011/1/11,10:02:00,8885.36,8885.36,8885.36,8885.36,546000000
2011/1/11,10:03:00,8884.74,8884.74,8884.74,8884.74,562000000
2011/1/11,10:04:00,8881.31,8881.31,8881.31,8881.31,432000032
2011/1/11,10:05:00,8881.60,8881.60,8881.60,8881.60,430000032
2011/1/11,10:06:00,8878.16,8878.16,8878.16,8878.16,460000000
2011/1/11,10:07:00,8880.09,8880.09,8880.09,8880.09,741000000
2011/1/11,10:08:00,8879.01,8879.01,8879.01,8879.01,717000000
2011/1/11,10:09:00,8878.25,8878.25,8878.25,8878.25,421999968
2011/1/11,10:10:00,8876.88,8876.88,8876.88,8876.88,364000000
2011/1/11,10:11:00,8880.76,8880.76,8880.76,8880.76,446999968
2011/1/11,10:12:00,8881.10,8881.10,8881.10,8881.10,494000000
2011/1/11,10:13:00,8879.25,8879.25,8879.25,8879.25,400000000
2011/1/11,10:14:00,8880.94,8880.94,8880.94,8880.94,488000000
2011/1/11,10:15:00,8879.49,8879.49,8879.49,8879.49,401000032
2011/1/11,10:16:00,8879.15,8879.15,8879.15,8879.15,471999968
2011/1/11,10:17:00,8881.13,8881.13,8881.13,8881.13,446999968
2011/1/11,10:18:00,8885.03,8885.03,8885.03,8885.03,559000000
2011/1/11,10:19:00,8887.91,8887.91,8887.91,8887.91,564000000
2011/1/11,10:20:00,8886.99,8886.99,8886.99,8886.99,444999968
2011/1/11,10:21:00,8889.20,8889.20,8889.20,8889.20,380000000
2011/1/11,10:22:00,8886.15,8886.15,8886.15,8886.15,392000000
2011/1/11,10:23:00,8885.90,8885.90,8885.90,8885.90,369000000
2011/1/11,10:24:00,8884.28,8884.28,8884.28,8884.28,394000000
2011/1/11,10:25:00,8882.73,8882.73,8882.73,8882.73,401000032
2011/1/11,10:26:00,8883.18,8883.18,8883.18,8883.18,329000000
2011/1/11,10:27:00,8886.27,8886.27,8886.27,8886.27,345000000
2011/1/11,10:28:00,8883.51,8883.51,8883.51,8883.51,353000000
2011/1/11,10:29:00,8886.81,8886.81,8886.81,8886.81,375000000
2011/1/11,10:30:00,8887.40,8887.40,8887.40,8887.40,321000000
2011/1/11,10:31:00,8887.03,8887.03,8887.03,8887.03,453000032
2011/1/11,10:32:00,8886.72,8886.72,8886.72,8886.72,458000000
2011/1/11,10:33:00,8888.58,8888.58,8888.58,8888.58,496999968
2011/1/11,10:34:00,8886.90,8886.90,8886.90,8886.90,400000000
2011/1/11,10:35:00,8894.90,8894.90,8894.90,8894.90,653000000
2011/1/11,10:36:00,8901.29,8901.29,8901.29,8901.29,786000000
2011/1/11,10:37:00,8900.08,8900.08,8900.08,8900.08,699000000
2011/1/11,10:38:00,8903.56,8903.56,8903.56,8903.56,559000000
2011/1/11,10:39:00,8902.97,8902.97,8902.97,8902.97,512000000
2011/1/11,10:40:00,8904.25,8904.25,8904.25,8904.25,527000000
2011/1/11,10:41:00,8905.94,8905.94,8905.94,8905.94,464000000
2011/1/11,10:42:00,8905.04,8905.04,8905.04,8905.04,429000000
2011/1/11,10:43:00,8902.99,8902.99,8902.99,8902.99,440000000
2011/1/11,10:44:00,8904.95,8904.95,8904.95,8904.95,458000000
2011/1/11,10:45:00,8903.28,8903.28,8903.28,8903.28,434000000
2011/1/11,10:46:00,8902.63,8902.63,8902.63,8902.63,398000000
2011/1/11,10:47:00,8904.81,8904.81,8904.81,8904.81,396000000
2011/1/11,10:48:00,8904.86,8904.86,8904.86,8904.86,366000000
2011/1/11,10:49:00,8902.93,8902.93,8902.93,8902.93,348000000
2011/1/11,10:50:00,8905.12,8905.12,8905.12,8905.12,311000000
2011/1/11,10:51:00,8904.14,8904.14,8904.14,8904.14,377000000
2011/1/11,10:52:00,8906.51,8906.51,8906.51,8906.51,378000000
2011/1/11,10:53:00,8911.76,8911.76,8911.76,8911.76,601000000
2011/1/11,10:54:00,8915.83,8915.83,8915.83,8915.83,773000000
2011/1/11,10:55:00,8921.21,8921.21,8921.21,8921.21,719000000
2011/1/11,10:56:00,8917.09,8917.09,8917.09,8917.09,536000000
2011/1/11,10:57:00,8916.99,8916.99,8916.99,8916.99,531000000
2011/1/11,10:58:00,8911.72,8911.72,8911.72,8911.72,393000000
2011/1/11,10:59:00,8910.68,8910.68,8910.68,8910.68,386000000
2011/1/11,11:00:00,8913.50,8913.50,8913.50,8913.50,437000000
2011/1/11,11:01:00,8909.67,8909.67,8909.67,8909.67,314000000
2011/1/11,11:02:00,8911.78,8911.78,8911.78,8911.78,350000000
2011/1/11,11:03:00,8907.07,8907.07,8907.07,8907.07,319000000
2011/1/11,11:04:00,8909.53,8909.53,8909.53,8909.53,319000000
2011/1/11,11:05:00,8909.45,8909.45,8909.45,8909.45,339000000
2011/1/11,11:06:00,8909.06,8909.06,8909.06,8909.06,281000000
2011/1/11,11:07:00,8909.79,8909.79,8909.79,8909.79,284000000
2011/1/11,11:08:00,8907.20,8907.20,8907.20,8907.20,264000016
2011/1/11,11:09:00,8908.88,8908.88,8908.88,8908.88,325000000
2011/1/11,11:10:00,8909.76,8909.76,8909.76,8909.76,356000000
2011/1/11,11:11:00,8909.66,8909.66,8909.66,8909.66,317000000
2011/1/11,11:12:00,8904.55,8904.55,8904.55,8904.55,296000000
2011/1/11,11:13:00,8908.09,8908.09,8908.09,8908.09,271000000
2011/1/11,11:14:00,8907.23,8907.23,8907.23,8907.23,324000000
2011/1/11,11:15:00,8908.99,8908.99,8908.99,8908.99,297000000
2011/1/11,11:16:00,8909.14,8909.14,8909.14,8909.14,308000000
2011/1/11,11:17:00,8911.24,8911.24,8911.24,8911.24,362000000
2011/1/11,11:18:00,8910.67,8910.67,8910.67,8910.67,291000000
2011/1/11,11:19:00,8912.35,8912.35,8912.35,8912.35,436000000
2011/1/11,11:20:00,8909.48,8909.48,8909.48,8909.48,302000000
2011/1/11,11:21:00,8911.92,8911.92,8911.92,8911.92,454000000
2011/1/11,11:22:00,8912.81,8912.81,8912.81,8912.81,359000000
2011/1/11,11:23:00,8911.62,8911.62,8911.62,8911.62,303000000
2011/1/11,11:24:00,8910.48,8910.48,8910.48,8910.48,316000000
2011/1/11,11:25:00,8909.96,8909.96,8909.96,8909.96,281000000
2011/1/11,11:26:00,8911.40,8911.40,8911.40,8911.40,345000000
2011/1/11,11:27:00,8911.53,8911.53,8911.53,8911.53,353000000
2011/1/11,11:28:00,8910.63,8910.63,8910.63,8910.63,326000000
2011/1/11,11:29:00,8908.98,8908.98,8908.98,8908.98,341000000
2011/1/11,11:30:00,8908.81,8908.81,8908.81,8908.81,397000000
2011/1/11,11:31:00,8908.51,8908.51,8908.51,8908.51,280000000
2011/1/11,11:32:00,8914.25,8914.25,8914.25,8914.25,356000000
2011/1/11,11:33:00,8916.29,8916.29,8916.29,8916.29,313000000
2011/1/11,11:34:00,8917.86,8917.86,8917.86,8917.86,332000000
2011/1/11,11:35:00,8916.79,8916.79,8916.79,8916.79,388000000
2011/1/11,11:36:00,8917.48,8917.48,8917.48,8917.48,355000000
2011/1/11,11:37:00,8917.86,8917.86,8917.86,8917.86,314000000
2011/1/11,11:38:00,8915.58,8915.58,8915.58,8915.58,335000000
2011/1/11,11:39:00,8915.04,8915.04,8915.04,8915.04,280000000
2011/1/11,11:40:00,8912.60,8912.60,8912.60,8912.60,352000000
2011/1/11,11:41:00,8912.70,8912.70,8912.70,8912.70,292000000
2011/1/11,11:42:00,8912.10,8912.10,8912.10,8912.10,318000000
2011/1/11,11:43:00,8911.82,8911.82,8911.82,8911.82,346000000
2011/1/11,11:44:00,8910.35,8910.35,8910.35,8910.35,338000000
2011/1/11,11:45:00,8911.04,8911.04,8911.04,8911.04,426000032
2011/1/11,11:46:00,8912.48,8912.48,8912.48,8912.48,356000000
2011/1/11,11:47:00,8917.15,8917.15,8917.15,8917.15,444999968
2011/1/11,11:48:00,8920.03,8920.03,8920.03,8920.03,508000000
2011/1/11,11:49:00,8921.10,8921.10,8921.10,8921.10,440000000
2011/1/11,11:50:00,8921.81,8921.81,8921.81,8921.81,444999968
2011/1/11,11:51:00,8923.38,8923.38,8923.38,8923.38,578000000
2011/1/11,11:52:00,8928.33,8928.33,8928.33,8928.33,655000000
2011/1/11,11:53:00,8935.27,8935.27,8935.27,8935.27,695000000
2011/1/11,11:54:00,8934.50,8934.50,8934.50,8934.50,619000000
2011/1/11,11:55:00,8931.69,8931.69,8931.69,8931.69,439000000
2011/1/11,11:56:00,8931.92,8931.92,8931.92,8931.92,417999968
2011/1/11,11:57:00,8932.11,8932.11,8932.11,8932.11,372000000
2011/1/11,11:58:00,8931.10,8931.10,8931.10,8931.10,398000000
2011/1/11,11:59:00,8931.65,8931.65,8931.65,8931.65,467999968
2011/1/11,12:00:00,8933.33,8933.33,8933.33,8933.33,427000000
2011/1/11,12:01:00,8931.12,8931.12,8931.12,8931.12,392000000
2011/1/11,12:02:00,8930.42,8930.42,8930.42,8930.42,360000000
2011/1/11,12:03:00,8929.75,8929.75,8929.75,8929.75,308000000
2011/1/11,12:04:00,8930.53,8930.53,8930.53,8930.53,356000000
2011/1/11,12:05:00,8928.98,8928.98,8928.98,8928.98,347000000
2011/1/11,12:06:00,8932.50,8932.50,8932.50,8932.50,384000000
2011/1/11,12:07:00,8930.93,8930.93,8930.93,8930.93,316000000
2011/1/11,12:08:00,8934.87,8934.87,8934.87,8934.87,394000000
2011/1/11,12:09:00,8932.23,8932.23,8932.23,8932.23,389000000
2011/1/11,12:10:00,8932.94,8932.94,8932.94,8932.94,332000000
2011/1/11,12:11:00,8930.04,8930.04,8930.04,8930.04,463000000
2011/1/11,12:12:00,8931.63,8931.63,8931.63,8931.63,327000000
2011/1/11,12:13:00,8929.37,8929.37,8929.37,8929.37,351000000
2011/1/11,12:14:00,8930.72,8930.72,8930.72,8930.72,333000000
2011/1/11,12:15:00,8927.55,8927.55,8927.55,8927.55,321000000
2011/1/11,12:16:00,8928.28,8928.28,8928.28,8928.28,319000000
2011/1/11,12:17:00,8925.31,8925.31,8925.31,8925.31,318000000
2011/1/11,12:18:00,8923.61,8923.61,8923.61,8923.61,374000000
2011/1/11,12:19:00,8925.78,8925.78,8925.78,8925.78,492000000
2011/1/11,12:20:00,8923.74,8923.74,8923.74,8923.74,442000000
2011/1/11,12:21:00,8924.92,8924.92,8924.92,8924.92,578000000
2011/1/11,12:22:00,8924.45,8924.45,8924.45,8924.45,403000032
2011/1/11,12:23:00,8927.47,8927.47,8927.47,8927.47,480000032
2011/1/11,12:24:00,8928.99,8928.99,8928.99,8928.99,336000000
2011/1/11,12:25:00,8931.58,8931.58,8931.58,8931.58,316000000
2011/1/11,12:26:00,8928.81,8928.81,8928.81,8928.81,297000000
2011/1/11,12:27:00,8931.82,8931.82,8931.82,8931.82,349000000
2011/1/11,12:28:00,8928.66,8928.66,8928.66,8928.66,242000000
2011/1/11,12:29:00,8927.20,8927.20,8927.20,8927.20,238000016
2011/1/11,12:30:00,8926.52,8926.52,8926.52,8926.52,264000016
2011/1/11,12:31:00,8924.65,8924.65,8924.65,8924.65,327000000
2011/1/11,12:32:00,8929.48,8929.48,8929.48,8929.48,311000000
2011/1/11,12:33:00,8929.88,8929.88,8929.88,8929.88,361000000
2011/1/11,12:34:00,8930.48,8930.48,8930.48,8930.48,378000000
2011/1/11,12:35:00,8928.27,8928.27,8928.27,8928.27,319000000
2011/1/11,12:36:00,8928.04,8928.04,8928.04,8928.04,295000000
2011/1/11,12:37:00,8928.99,8928.99,8928.99,8928.99,326000000
2011/1/11,12:38:00,8929.22,8929.22,8929.22,8929.22,378000000
2011/1/11,12:39:00,8931.80,8931.80,8931.80,8931.80,433000000
2011/1/11,12:40:00,8930.19,8930.19,8930.19,8930.19,374000000
2011/1/11,12:41:00,8928.24,8928.24,8928.24,8928.24,378000000
2011/1/11,12:42:00,8924.24,8924.24,8924.24,8924.24,421999968
2011/1/11,12:43:00,8921.87,8921.87,8921.87,8921.87,402000000
2011/1/11,12:44:00,8916.01,8916.01,8916.01,8916.01,439000000
2011/1/11,12:45:00,8916.85,8916.85,8916.85,8916.85,388000000
2011/1/11,12:46:00,8915.13,8915.13,8915.13,8915.13,405000032
2011/1/11,12:47:00,8914.59,8914.59,8914.59,8914.59,351000000
2011/1/11,12:48:00,8913.40,8913.40,8913.40,8913.40,398000000
2011/1/11,12:49:00,8913.20,8913.20,8913.20,8913.20,364000000
2011/1/11,12:50:00,8912.83,8912.83,8912.83,8912.83,395000000
2011/1/11,12:51:00,8915.75,8915.75,8915.75,8915.75,340000000
2011/1/11,12:52:00,8915.87,8915.87,8915.87,8915.87,344000000
2011/1/11,12:53:00,8918.71,8918.71,8918.71,8918.71,375000000
2011/1/11,12:54:00,8916.62,8916.62,8916.62,8916.62,322000000
2011/1/11,12:55:00,8917.14,8917.14,8917.14,8917.14,451000032
2011/1/11,12:56:00,8914.06,8914.06,8914.06,8914.06,317000000
2011/1/11,12:57:00,8913.90,8913.90,8913.90,8913.90,324000000
2011/1/11,12:58:00,8913.60,8913.60,8913.60,8913.60,317000000
2011/1/11,12:59:00,8916.52,8916.52,8916.52,8916.52,343000000
2011/1/11,13:00:00,8917.38,8917.38,8917.38,8917.38,312000000
2011/1/11,13:01:00,8920.25,8920.25,8920.25,8920.25,366000000
2011/1/11,13:02:00,8921.35,8921.35,8921.35,8921.35,387000000
2011/1/11,13:03:00,8919.23,8919.23,8919.23,8919.23,408000000
2011/1/11,13:04:00,8917.38,8917.38,8917.38,8917.38,396000000
2011/1/11,13:05:00,8916.12,8916.12,8916.12,8916.12,376000000
2011/1/11,13:06:00,8914.86,8914.86,8914.86,8914.86,471999968
2011/1/11,13:07:00,8914.77,8914.77,8914.77,8914.77,402000000
2011/1/11,13:08:00,8914.81,8914.81,8914.81,8914.81,429000000
2011/1/11,13:09:00,8914.92,8914.92,8914.92,8914.92,419999968
2011/1/11,13:10:00,8913.82,8913.82,8913.82,8913.82,371000000
2011/1/11,13:11:00,8913.02,8913.02,8913.02,8913.02,364000000
2011/1/11,13:12:00,8916.70,8916.70,8916.70,8916.70,376000000
2011/1/11,13:13:00,8913.47,8913.47,8913.47,8913.47,391000000
2011/1/11,13:14:00,8914.39,8914.39,8914.39,8914.39,346000000
2011/1/11,13:15:00,8915.00,8915.00,8915.00,8915.00,391000000
2011/1/11,13:16:00,8915.04,8915.04,8915.04,8915.04,436000000
2011/1/11,13:17:00,8915.88,8915.88,8915.88,8915.88,460000000
2011/1/11,13:18:00,8913.67,8913.67,8913.67,8913.67,432000032
2011/1/11,13:19:00,8911.80,8911.80,8911.80,8911.80,488000000
2011/1/11,13:20:00,8914.73,8914.73,8914.73,8914.73,529000000
2011/1/11,13:21:00,8916.77,8916.77,8916.77,8916.77,490000000
2011/1/11,13:22:00,8915.80,8915.80,8915.80,8915.80,484000000
2011/1/11,13:23:00,8916.03,8916.03,8916.03,8916.03,523999968
2011/1/11,13:24:00,8917.52,8917.52,8917.52,8917.52,534000000
2011/1/11,13:25:00,8917.80,8917.80,8917.80,8917.80,549000000
2011/1/11,13:26:00,8917.81,8917.81,8917.81,8917.81,0
2011/1/11,13:27:00,8917.81,8917.81,8917.81,8917.81,0
2011/1/11,13:28:00,8917.81,8917.81,8917.81,8917.81,0
2011/1/11,13:29:00,8917.81,8917.81,8917.81,8917.81,0
2011/1/11,13:30:00,8931.36,8931.36,8931.36,8931.36,1662032896
2011/1/12,09:01:00,8992.01,8992.01,8992.01,8992.01,20033024
2011/1/12,09:02:00,9000.78,9000.78,9000.78,9000.78,1680999936
2011/1/12,09:03:00,8996.19,8996.19,8996.19,8996.19,1536999936
2011/1/12,09:04:00,8993.61,8993.61,8993.61,8993.61,1367000064
2011/1/12,09:05:00,8992.33,8992.33,8992.33,8992.33,1139000064
2011/1/12,09:06:00,8990.33,8990.33,8990.33,8990.33,1143000064
2011/1/12,09:07:00,8990.42,8990.42,8990.42,8990.42,1029000000
2011/1/12,09:08:00,8990.37,8990.37,8990.37,8990.37,818000000
2011/1/12,09:09:00,8993.30,8993.30,8993.30,8993.30,910000064
2011/1/12,09:10:00,8991.80,8991.80,8991.80,8991.80,858000000
2011/1/12,09:11:00,8994.69,8994.69,8994.69,8994.69,928000000
2011/1/12,09:12:00,8993.42,8993.42,8993.42,8993.42,1016000000
2011/1/12,09:13:00,8995.84,8995.84,8995.84,8995.84,1027000064
2011/1/12,09:14:00,8998.14,8998.14,8998.14,8998.14,1264000000
2011/1/12,09:15:00,8999.09,8999.09,8999.09,8999.09,1109000064
2011/1/12,09:16:00,9000.71,9000.71,9000.71,9000.71,1020000000
2011/1/12,09:17:00,8996.91,8996.91,8996.91,8996.91,885999936
2011/1/12,09:18:00,8995.98,8995.98,8995.98,8995.98,904000000
2011/1/12,09:19:00,8993.17,8993.17,8993.17,8993.17,982000000
2011/1/12,09:20:00,8990.51,8990.51,8990.51,8990.51,917000000
2011/1/12,09:21:00,8988.63,8988.63,8988.63,8988.63,939000064
2011/1/12,09:22:00,8987.07,8987.07,8987.07,8987.07,758000000
2011/1/12,09:23:00,8984.88,8984.88,8984.88,8984.88,722000000
2011/1/12,09:24:00,8982.07,8982.07,8982.07,8982.07,748000000
2011/1/12,09:25:00,8977.57,8977.57,8977.57,8977.57,816000000
2011/1/12,09:26:00,8971.46,8971.46,8971.46,8971.46,812000000
2011/1/12,09:27:00,8972.69,8972.69,8972.69,8972.69,749000000
2011/1/12,09:28:00,8970.59,8970.59,8970.59,8970.59,738000000
2011/1/12,09:29:00,8969.88,8969.88,8969.88,8969.88,763000000
2011/1/12,09:30:00,8969.16,8969.16,8969.16,8969.16,748000000
2011/1/12,09:31:00,8967.51,8967.51,8967.51,8967.51,697000000
2011/1/12,09:32:00,8968.25,8968.25,8968.25,8968.25,657000000
2011/1/12,09:33:00,8971.06,8971.06,8971.06,8971.06,657000000
2011/1/12,09:34:00,8970.52,8970.52,8970.52,8970.52,651000000
2011/1/12,09:35:00,8974.62,8974.62,8974.62,8974.62,574000000
2011/1/12,09:36:00,8974.03,8974.03,8974.03,8974.03,625000000
2011/1/12,09:37:00,8975.82,8975.82,8975.82,8975.82,640000000
2011/1/12,09:38:00,8978.36,8978.36,8978.36,8978.36,675000000
2011/1/12,09:39:00,8979.33,8979.33,8979.33,8979.33,780000000
2011/1/12,09:40:00,8980.37,8980.37,8980.37,8980.37,754000000
2011/1/12,09:41:00,8980.15,8980.15,8980.15,8980.15,822000000
2011/1/12,09:42:00,8977.71,8977.71,8977.71,8977.71,825000000
2011/1/12,09:43:00,8973.65,8973.65,8973.65,8973.65,771000000
2011/1/12,09:44:00,8970.97,8970.97,8970.97,8970.97,765000000
2011/1/12,09:45:00,8972.35,8972.35,8972.35,8972.35,746000000
2011/1/12,09:46:00,8968.21,8968.21,8968.21,8968.21,716000000
2011/1/12,09:47:00,8965.60,8965.60,8965.60,8965.60,598000000
2011/1/12,09:48:00,8963.78,8963.78,8963.78,8963.78,648000000
2011/1/12,09:49:00,8960.58,8960.58,8960.58,8960.58,737000000
2011/1/12,09:50:00,8959.57,8959.57,8959.57,8959.57,667000000
2011/1/12,09:51:00,8959.68,8959.68,8959.68,8959.68,670000000
2011/1/12,09:52:00,8961.85,8961.85,8961.85,8961.85,566000000
2011/1/12,09:53:00,8961.97,8961.97,8961.97,8961.97,498000000
2011/1/12,09:54:00,8963.29,8963.29,8963.29,8963.29,480000032
2011/1/12,09:55:00,8960.03,8960.03,8960.03,8960.03,466000000
2011/1/12,09:56:00,8960.29,8960.29,8960.29,8960.29,479000000
2011/1/12,09:57:00,8961.68,8961.68,8961.68,8961.68,462000000
2011/1/12,09:58:00,8960.15,8960.15,8960.15,8960.15,600000000
2011/1/12,09:59:00,8959.01,8959.01,8959.01,8959.01,485000000
2011/1/12,10:00:00,8957.96,8957.96,8957.96,8957.96,405000032
2011/1/12,10:01:00,8958.89,8958.89,8958.89,8958.89,409000000
2011/1/12,10:02:00,8956.67,8956.67,8956.67,8956.67,384000000
2011/1/12,10:03:00,8956.34,8956.34,8956.34,8956.34,469000000
2011/1/12,10:04:00,8958.27,8958.27,8958.27,8958.27,471999968
2011/1/12,10:05:00,8959.24,8959.24,8959.24,8959.24,429000000
2011/1/12,10:06:00,8959.37,8959.37,8959.37,8959.37,466000000
2011/1/12,10:07:00,8959.50,8959.50,8959.50,8959.50,412000000
2011/1/12,10:08:00,8959.20,8959.20,8959.20,8959.20,508000000
2011/1/12,10:09:00,8961.86,8961.86,8961.86,8961.86,494999968
2011/1/12,10:10:00,8962.63,8962.63,8962.63,8962.63,448999968
2011/1/12,10:11:00,8964.23,8964.23,8964.23,8964.23,444999968
2011/1/12,10:12:00,8965.02,8965.02,8965.02,8965.02,485000000
2011/1/12,10:13:00,8966.64,8966.64,8966.64,8966.64,466000000
2011/1/12,10:14:00,8968.15,8968.15,8968.15,8968.15,475000000
2011/1/12,10:15:00,8970.60,8970.60,8970.60,8970.60,494000000
2011/1/12,10:16:00,8969.24,8969.24,8969.24,8969.24,480000032
2011/1/12,10:17:00,8968.14,8968.14,8968.14,8968.14,388000000
2011/1/12,10:18:00,8968.14,8968.14,8968.14,8968.14,427000000
2011/1/12,10:19:00,8967.41,8967.41,8967.41,8967.41,372000000
2011/1/12,10:20:00,8968.59,8968.59,8968.59,8968.59,358000000
2011/1/12,10:21:00,8970.18,8970.18,8970.18,8970.18,459000000
2011/1/12,10:22:00,8968.93,8968.93,8968.93,8968.93,480000032
2011/1/12,10:23:00,8969.08,8969.08,8969.08,8969.08,512000000
2011/1/12,10:24:00,8970.43,8970.43,8970.43,8970.43,465000000
2011/1/12,10:25:00,8970.93,8970.93,8970.93,8970.93,419999968
2011/1/12,10:26:00,8968.43,8968.43,8968.43,8968.43,496000000
2011/1/12,10:27:00,8971.67,8971.67,8971.67,8971.67,462000000
2011/1/12,10:28:00,8971.54,8971.54,8971.54,8971.54,442000000
2011/1/12,10:29:00,8973.08,8973.08,8973.08,8973.08,451000032
2011/1/12,10:30:00,8974.57,8974.57,8974.57,8974.57,577000000
2011/1/12,10:31:00,8974.36,8974.36,8974.36,8974.36,444000000
2011/1/12,10:32:00,8971.78,8971.78,8971.78,8971.78,372000000
2011/1/12,10:33:00,8973.79,8973.79,8973.79,8973.79,387000000
2011/1/12,10:34:00,8972.73,8972.73,8972.73,8972.73,322000000
2011/1/12,10:35:00,8972.37,8972.37,8972.37,8972.37,386000000
2011/1/12,10:36:00,8972.37,8972.37,8972.37,8972.37,329000000
2011/1/12,10:37:00,8971.01,8971.01,8971.01,8971.01,388000000
2011/1/12,10:38:00,8969.51,8969.51,8969.51,8969.51,402000000
2011/1/12,10:39:00,8969.95,8969.95,8969.95,8969.95,397000000
2011/1/12,10:40:00,8969.38,8969.38,8969.38,8969.38,348000000
2011/1/12,10:41:00,8968.10,8968.10,8968.10,8968.10,415000000
2011/1/12,10:42:00,8966.85,8966.85,8966.85,8966.85,369000000
2011/1/12,10:43:00,8968.17,8968.17,8968.17,8968.17,319000000
2011/1/12,10:44:00,8966.82,8966.82,8966.82,8966.82,431000000
2011/1/12,10:45:00,8967.68,8967.68,8967.68,8967.68,346000000
2011/1/12,10:46:00,8966.82,8966.82,8966.82,8966.82,348000000
2011/1/12,10:47:00,8967.64,8967.64,8967.64,8967.64,328000000
2011/1/12,10:48:00,8967.65,8967.65,8967.65,8967.65,332000000
2011/1/12,10:49:00,8966.12,8966.12,8966.12,8966.12,334000000
2011/1/12,10:50:00,8969.71,8969.71,8969.71,8969.71,354000000
2011/1/12,10:51:00,8971.67,8971.67,8971.67,8971.67,444999968
2011/1/12,10:52:00,8973.64,8973.64,8973.64,8973.64,407000032
2011/1/12,10:53:00,8972.96,8972.96,8972.96,8972.96,345000000
2011/1/12,10:54:00,8975.76,8975.76,8975.76,8975.76,319000000
2011/1/12,10:55:00,8974.60,8974.60,8974.60,8974.60,376000000
2011/1/12,10:56:00,8975.22,8975.22,8975.22,8975.22,367000000
2011/1/12,10:57:00,8976.04,8976.04,8976.04,8976.04,388000000
2011/1/12,10:58:00,8976.84,8976.84,8976.84,8976.84,383000000
2011/1/12,10:59:00,8974.11,8974.11,8974.11,8974.11,367000000
2011/1/12,11:00:00,8975.16,8975.16,8975.16,8975.16,298000000
2011/1/12,11:01:00,8973.66,8973.66,8973.66,8973.66,365000000
2011/1/12,11:02:00,8972.27,8972.27,8972.27,8972.27,328000000
2011/1/12,11:03:00,8973.27,8973.27,8973.27,8973.27,358000000
2011/1/12,11:04:00,8970.04,8970.04,8970.04,8970.04,341000000
2011/1/12,11:05:00,8971.04,8971.04,8971.04,8971.04,279000000
2011/1/12,11:06:00,8972.28,8972.28,8972.28,8972.28,351000000
2011/1/12,11:07:00,8970.54,8970.54,8970.54,8970.54,312000000
2011/1/12,11:08:00,8971.61,8971.61,8971.61,8971.61,316000000
2011/1/12,11:09:00,8970.33,8970.33,8970.33,8970.33,310000000
2011/1/12,11:10:00,8969.42,8969.42,8969.42,8969.42,308000000
2011/1/12,11:11:00,8972.27,8972.27,8972.27,8972.27,299000000
2011/1/12,11:12:00,8971.38,8971.38,8971.38,8971.38,382000000
2011/1/12,11:13:00,8973.91,8973.91,8973.91,8973.91,434000000
2011/1/12,11:14:00,8972.74,8972.74,8972.74,8972.74,371000000
2011/1/12,11:15:00,8972.78,8972.78,8972.78,8972.78,319000000
2011/1/12,11:16:00,8973.33,8973.33,8973.33,8973.33,339000000
2011/1/12,11:17:00,8974.44,8974.44,8974.44,8974.44,312000000
2011/1/12,11:18:00,8974.27,8974.27,8974.27,8974.27,342000000
2011/1/12,11:19:00,8974.64,8974.64,8974.64,8974.64,321000000
2011/1/12,11:20:00,8971.45,8971.45,8971.45,8971.45,315000000
2011/1/12,11:21:00,8972.63,8972.63,8972.63,8972.63,444999968
2011/1/12,11:22:00,8976.87,8976.87,8976.87,8976.87,384000000
2011/1/12,11:23:00,8977.31,8977.31,8977.31,8977.31,342000000
2011/1/12,11:24:00,8977.95,8977.95,8977.95,8977.95,400000000
2011/1/12,11:25:00,8978.28,8978.28,8978.28,8978.28,404000000
2011/1/12,11:26:00,8978.27,8978.27,8978.27,8978.27,373000000
2011/1/12,11:27:00,8980.31,8980.31,8980.31,8980.31,343000000
2011/1/12,11:28:00,8977.84,8977.84,8977.84,8977.84,413000000
2011/1/12,11:29:00,8978.08,8978.08,8978.08,8978.08,376000000
2011/1/12,11:30:00,8978.53,8978.53,8978.53,8978.53,379000000
2011/1/12,11:31:00,8980.07,8980.07,8980.07,8980.07,388000000
2011/1/12,11:32:00,8979.28,8979.28,8979.28,8979.28,373000000
2011/1/12,11:33:00,8980.38,8980.38,8980.38,8980.38,315000000
2011/1/12,11:34:00,8981.03,8981.03,8981.03,8981.03,351000000
2011/1/12,11:35:00,8980.17,8980.17,8980.17,8980.17,496999968
2011/1/12,11:36:00,8980.30,8980.30,8980.30,8980.30,395000000
2011/1/12,11:37:00,8978.58,8978.58,8978.58,8978.58,282000000
2011/1/12,11:38:00,8981.68,8981.68,8981.68,8981.68,385000000
2011/1/12,11:39:00,8982.83,8982.83,8982.83,8982.83,377000000
2011/1/12,11:40:00,8980.23,8980.23,8980.23,8980.23,377000000
2011/1/12,11:41:00,8980.63,8980.63,8980.63,8980.63,361000000
2011/1/12,11:42:00,8983.51,8983.51,8983.51,8983.51,453000032
2011/1/12,11:43:00,8981.36,8981.36,8981.36,8981.36,340000000
2011/1/12,11:44:00,8982.26,8982.26,8982.26,8982.26,320000000
2011/1/12,11:45:00,8983.15,8983.15,8983.15,8983.15,350000000
2011/1/12,11:46:00,8981.04,8981.04,8981.04,8981.04,413000000
2011/1/12,11:47:00,8981.83,8981.83,8981.83,8981.83,333000000
2011/1/12,11:48:00,8984.25,8984.25,8984.25,8984.25,374000000
2011/1/12,11:49:00,8982.98,8982.98,8982.98,8982.98,346000000
2011/1/12,11:50:00,8984.12,8984.12,8984.12,8984.12,365000000
2011/1/12,11:51:00,8983.67,8983.67,8983.67,8983.67,385000000
2011/1/12,11:52:00,8980.60,8980.60,8980.60,8980.60,328000000
2011/1/12,11:53:00,8983.57,8983.57,8983.57,8983.57,368000000
2011/1/12,11:54:00,8983.68,8983.68,8983.68,8983.68,444999968
2011/1/12,11:55:00,8985.95,8985.95,8985.95,8985.95,435000000
2011/1/12,11:56:00,8983.19,8983.19,8983.19,8983.19,343000000
2011/1/12,11:57:00,8984.88,8984.88,8984.88,8984.88,387000000
2011/1/12,11:58:00,8983.66,8983.66,8983.66,8983.66,392000000
2011/1/12,11:59:00,8983.91,8983.91,8983.91,8983.91,324000000
2011/1/12,12:00:00,8986.14,8986.14,8986.14,8986.14,375000000
2011/1/12,12:01:00,8982.76,8982.76,8982.76,8982.76,412000000
2011/1/12,12:02:00,8984.77,8984.77,8984.77,8984.77,442000000
2011/1/12,12:03:00,8987.43,8987.43,8987.43,8987.43,467999968
2011/1/12,12:04:00,8984.76,8984.76,8984.76,8984.76,485000000
2011/1/12,12:05:00,8986.31,8986.31,8986.31,8986.31,433000000
2011/1/12,12:06:00,8983.80,8983.80,8983.80,8983.80,395000000
2011/1/12,12:07:00,8979.82,8979.82,8979.82,8979.82,616000000
2011/1/12,12:08:00,8978.98,8978.98,8978.98,8978.98,580000000
2011/1/12,12:09:00,8974.91,8974.91,8974.91,8974.91,533000000
2011/1/12,12:10:00,8974.79,8974.79,8974.79,8974.79,395000000
2011/1/12,12:11:00,8974.00,8974.00,8974.00,8974.00,417999968
2011/1/12,12:12:00,8972.63,8972.63,8972.63,8972.63,454000000
2011/1/12,12:13:00,8970.14,8970.14,8970.14,8970.14,435000000
2011/1/12,12:14:00,8968.63,8968.63,8968.63,8968.63,441000000
2011/1/12,12:15:00,8968.07,8968.07,8968.07,8968.07,492999968
2011/1/12,12:16:00,8968.78,8968.78,8968.78,8968.78,423000000
2011/1/12,12:17:00,8968.20,8968.20,8968.20,8968.20,465000000
2011/1/12,12:18:00,8965.12,8965.12,8965.12,8965.12,390000000
2011/1/12,12:19:00,8964.73,8964.73,8964.73,8964.73,341000000
2011/1/12,12:20:00,8965.27,8965.27,8965.27,8965.27,365000000
2011/1/12,12:21:00,8967.33,8967.33,8967.33,8967.33,483000000
2011/1/12,12:22:00,8964.32,8964.32,8964.32,8964.32,399000000
2011/1/12,12:23:00,8963.96,8963.96,8963.96,8963.96,338000000
2011/1/12,12:24:00,8964.84,8964.84,8964.84,8964.84,386000000
2011/1/12,12:25:00,8962.95,8962.95,8962.95,8962.95,324000000
2011/1/12,12:26:00,8961.36,8961.36,8961.36,8961.36,341000000
2011/1/12,12:27:00,8962.00,8962.00,8962.00,8962.00,293000000
2011/1/12,12:28:00,8959.68,8959.68,8959.68,8959.68,342000000
2011/1/12,12:29:00,8959.34,8959.34,8959.34,8959.34,431000000
2011/1/12,12:30:00,8957.62,8957.62,8957.62,8957.62,388000000
2011/1/12,12:31:00,8955.47,8955.47,8955.47,8955.47,413000000
2011/1/12,12:32:00,8955.90,8955.90,8955.90,8955.90,400000000
2011/1/12,12:33:00,8959.09,8959.09,8959.09,8959.09,448000000
2011/1/12,12:34:00,8959.16,8959.16,8959.16,8959.16,473000000
2011/1/12,12:35:00,8955.99,8955.99,8955.99,8955.99,332000000
2011/1/12,12:36:00,8957.97,8957.97,8957.97,8957.97,323000000
2011/1/12,12:37:00,8958.98,8958.98,8958.98,8958.98,296000000
2011/1/12,12:38:00,8962.98,8962.98,8962.98,8962.98,258000000
2011/1/12,12:39:00,8964.57,8964.57,8964.57,8964.57,355000000
2011/1/12,12:40:00,8962.33,8962.33,8962.33,8962.33,332000000
2011/1/12,12:41:00,8964.68,8964.68,8964.68,8964.68,411000000
2011/1/12,12:42:00,8964.91,8964.91,8964.91,8964.91,332000000
2011/1/12,12:43:00,8965.15,8965.15,8965.15,8965.15,334000000
2011/1/12,12:44:00,8965.71,8965.71,8965.71,8965.71,328000000
2011/1/12,12:45:00,8966.73,8966.73,8966.73,8966.73,345000000
2011/1/12,12:46:00,8964.34,8964.34,8964.34,8964.34,367000000
2011/1/12,12:47:00,8963.58,8963.58,8963.58,8963.58,397000000
2011/1/12,12:48:00,8963.24,8963.24,8963.24,8963.24,321000000
2011/1/12,12:49:00,8962.13,8962.13,8962.13,8962.13,376000000
2011/1/12,12:50:00,8962.10,8962.10,8962.10,8962.10,355000000
2011/1/12,12:51:00,8962.76,8962.76,8962.76,8962.76,316000000
2011/1/12,12:52:00,8963.92,8963.92,8963.92,8963.92,430000032
2011/1/12,12:53:00,8964.73,8964.73,8964.73,8964.73,427000000
2011/1/12,12:54:00,8965.43,8965.43,8965.43,8965.43,512000000
2011/1/12,12:55:00,8964.32,8964.32,8964.32,8964.32,438000000
2011/1/12,12:56:00,8966.26,8966.26,8966.26,8966.26,417000000
2011/1/12,12:57:00,8966.78,8966.78,8966.78,8966.78,455000032
2011/1/12,12:58:00,8966.01,8966.01,8966.01,8966.01,359000000
2011/1/12,12:59:00,8967.09,8967.09,8967.09,8967.09,346000000
2011/1/12,13:00:00,8963.49,8963.49,8963.49,8963.49,407000032
2011/1/12,13:01:00,8963.99,8963.99,8963.99,8963.99,370000000
2011/1/12,13:02:00,8963.69,8963.69,8963.69,8963.69,407000032
2011/1/12,13:03:00,8963.68,8963.68,8963.68,8963.68,407000032
2011/1/12,13:04:00,8964.50,8964.50,8964.50,8964.50,393000000
2011/1/12,13:05:00,8965.64,8965.64,8965.64,8965.64,405000032
2011/1/12,13:06:00,8967.25,8967.25,8967.25,8967.25,417999968
2011/1/12,13:07:00,8966.76,8966.76,8966.76,8966.76,354000000
2011/1/12,13:08:00,8967.87,8967.87,8967.87,8967.87,349000000
2011/1/12,13:09:00,8968.20,8968.20,8968.20,8968.20,363000000
2011/1/12,13:10:00,8967.42,8967.42,8967.42,8967.42,405000032
2011/1/12,13:11:00,8967.19,8967.19,8967.19,8967.19,462000000
2011/1/12,13:12:00,8969.92,8969.92,8969.92,8969.92,455000032
2011/1/12,13:13:00,8968.40,8968.40,8968.40,8968.40,413000000
2011/1/12,13:14:00,8969.96,8969.96,8969.96,8969.96,531000000
2011/1/12,13:15:00,8969.17,8969.17,8969.17,8969.17,525000000
2011/1/12,13:16:00,8968.39,8968.39,8968.39,8968.39,475000000
2011/1/12,13:17:00,8967.10,8967.10,8967.10,8967.10,498000000
2011/1/12,13:18:00,8967.45,8967.45,8967.45,8967.45,477000000
2011/1/12,13:19:00,8966.79,8966.79,8966.79,8966.79,523000000
2011/1/12,13:20:00,8969.49,8969.49,8969.49,8969.49,658000000
2011/1/12,13:21:00,8967.28,8967.28,8967.28,8967.28,645000000
2011/1/12,13:22:00,8966.96,8966.96,8966.96,8966.96,586000000
2011/1/12,13:23:00,8966.17,8966.17,8966.17,8966.17,610000000
2011/1/12,13:24:00,8969.65,8969.65,8969.65,8969.65,690000000
2011/1/12,13:25:00,8970.39,8970.39,8970.39,8970.39,827000064
2011/1/12,13:26:00,8970.39,8970.39,8970.39,8970.39,0
2011/1/12,13:27:00,8970.39,8970.39,8970.39,8970.39,0
2011/1/12,13:28:00,8970.39,8970.39,8970.39,8970.39,0
2011/1/12,13:29:00,8970.39,8970.39,8970.39,8970.39,0
2011/1/12,13:30:00,8965.00,8965.00,8965.00,8965.00,1794032640
2011/1/13,09:01:00,9034.17,9034.17,9034.17,9034.17,172032512
2011/1/13,09:02:00,9028.14,9028.14,9028.14,9028.14,1924999936
2011/1/13,09:03:00,9024.50,9024.50,9024.50,9024.50,1690999936
2011/1/13,09:04:00,9015.22,9015.22,9015.22,9015.22,1719000064
2011/1/13,09:05:00,9013.34,9013.34,9013.34,9013.34,1109000064
2011/1/13,09:06:00,9019.87,9019.87,9019.87,9019.87,1106000000
2011/1/13,09:07:00,9024.65,9024.65,9024.65,9024.65,1114000000
2011/1/13,09:08:00,9023.90,9023.90,9023.90,9023.90,1242000000
2011/1/13,09:09:00,9028.50,9028.50,9028.50,9028.50,1336000000
2011/1/13,09:10:00,9031.53,9031.53,9031.53,9031.53,1367000064
2011/1/13,09:11:00,9027.71,9027.71,9027.71,9027.71,1444000000
2011/1/13,09:12:00,9024.48,9024.48,9024.48,9024.48,1068999936
2011/1/13,09:13:00,9024.45,9024.45,9024.45,9024.45,1049000000
2011/1/13,09:14:00,9020.80,9020.80,9020.80,9020.80,1026000000
2011/1/13,09:15:00,9019.12,9019.12,9019.12,9019.12,939000064
2011/1/13,09:16:00,9018.31,9018.31,9018.31,9018.31,876000000
2011/1/13,09:17:00,9014.83,9014.83,9014.83,9014.83,806000064
2011/1/13,09:18:00,9011.22,9011.22,9011.22,9011.22,871000000
2011/1/13,09:19:00,9012.74,9012.74,9012.74,9012.74,849000000
2011/1/13,09:20:00,9012.70,9012.70,9012.70,9012.70,788000000
2011/1/13,09:21:00,9013.22,9013.22,9013.22,9013.22,729000000
2011/1/13,09:22:00,9014.38,9014.38,9014.38,9014.38,651000000
2011/1/13,09:23:00,9014.85,9014.85,9014.85,9014.85,710000000
2011/1/13,09:24:00,9012.93,9012.93,9012.93,9012.93,825000000
2011/1/13,09:25:00,9013.99,9013.99,9013.99,9013.99,801000000
2011/1/13,09:26:00,9013.01,9013.01,9013.01,9013.01,710000000
2011/1/13,09:27:00,9007.04,9007.04,9007.04,9007.04,702000000
2011/1/13,09:28:00,9005.45,9005.45,9005.45,9005.45,733000000
2011/1/13,09:29:00,9006.71,9006.71,9006.71,9006.71,645000000
2011/1/13,09:30:00,9002.52,9002.52,9002.52,9002.52,655000000
2011/1/13,09:31:00,9000.56,9000.56,9000.56,9000.56,649000000
2011/1/13,09:32:00,8997.88,8997.88,8997.88,8997.88,660000000
2011/1/13,09:33:00,9000.62,9000.62,9000.62,9000.62,640000000
2011/1/13,09:34:00,8999.29,8999.29,8999.29,8999.29,560000000
2011/1/13,09:35:00,9000.34,9000.34,9000.34,9000.34,545000000
2011/1/13,09:36:00,9004.84,9004.84,9004.84,9004.84,561000000
2011/1/13,09:37:00,9006.13,9006.13,9006.13,9006.13,553000000
2011/1/13,09:38:00,9007.65,9007.65,9007.65,9007.65,582000000
2011/1/13,09:39:00,9010.55,9010.55,9010.55,9010.55,579000000
2011/1/13,09:40:00,9008.67,9008.67,9008.67,9008.67,675000000
2011/1/13,09:41:00,9010.16,9010.16,9010.16,9010.16,621000000
2011/1/13,09:42:00,9010.37,9010.37,9010.37,9010.37,576000000
2011/1/13,09:43:00,9011.48,9011.48,9011.48,9011.48,653000000
2011/1/13,09:44:00,9012.32,9012.32,9012.32,9012.32,618000000
2011/1/13,09:45:00,9013.53,9013.53,9013.53,9013.53,635000000
2011/1/13,09:46:00,9012.67,9012.67,9012.67,9012.67,535000000
2011/1/13,09:47:00,9015.61,9015.61,9015.61,9015.61,588000000
2011/1/13,09:48:00,9015.41,9015.41,9015.41,9015.41,646000000
2011/1/13,09:49:00,9015.13,9015.13,9015.13,9015.13,580000000
2011/1/13,09:50:00,9016.22,9016.22,9016.22,9016.22,606000000
2011/1/13,09:51:00,9015.99,9015.99,9015.99,9015.99,505000032
2011/1/13,09:52:00,9013.79,9013.79,9013.79,9013.79,560000000
2011/1/13,09:53:00,9015.15,9015.15,9015.15,9015.15,519999968
2011/1/13,09:54:00,9016.47,9016.47,9016.47,9016.47,581000000
2011/1/13,09:55:00,9015.43,9015.43,9015.43,9015.43,514000000
2011/1/13,09:56:00,9015.79,9015.79,9015.79,9015.79,448000000
2011/1/13,09:57:00,9015.01,9015.01,9015.01,9015.01,464000000
2011/1/13,09:58:00,9015.33,9015.33,9015.33,9015.33,640000000
2011/1/13,09:59:00,9015.96,9015.96,9015.96,9015.96,583000000
2011/1/13,10:00:00,9012.05,9012.05,9012.05,9012.05,593000000
2011/1/13,10:01:00,9017.73,9017.73,9017.73,9017.73,576000000
2011/1/13,10:02:00,9018.50,9018.50,9018.50,9018.50,451000032
2011/1/13,10:03:00,9018.80,9018.80,9018.80,9018.80,565000000
2011/1/13,10:04:00,9016.33,9016.33,9016.33,9016.33,510000000
2011/1/13,10:05:00,9018.35,9018.35,9018.35,9018.35,541000000
2011/1/13,10:06:00,9018.30,9018.30,9018.30,9018.30,570000000
2011/1/13,10:07:00,9018.97,9018.97,9018.97,9018.97,641000000
2011/1/13,10:08:00,9013.73,9013.73,9013.73,9013.73,725000000
2011/1/13,10:09:00,9017.09,9017.09,9017.09,9017.09,651000000
2011/1/13,10:10:00,9016.88,9016.88,9016.88,9016.88,657000000
2011/1/13,10:11:00,9015.96,9015.96,9015.96,9015.96,609000000
2011/1/13,10:12:00,9013.02,9013.02,9013.02,9013.02,547000000
2011/1/13,10:13:00,9009.77,9009.77,9009.77,9009.77,552000000
2011/1/13,10:14:00,9008.73,9008.73,9008.73,9008.73,523999968
2011/1/13,10:15:00,9007.69,9007.69,9007.69,9007.69,568000000
2011/1/13,10:16:00,9005.44,9005.44,9005.44,9005.44,476000032
2011/1/13,10:17:00,9006.53,9006.53,9006.53,9006.53,557000000
2011/1/13,10:18:00,9002.28,9002.28,9002.28,9002.28,517000000
2011/1/13,10:19:00,9002.77,9002.77,9002.77,9002.77,626000000
2011/1/13,10:20:00,8998.55,8998.55,8998.55,8998.55,789000000
2011/1/13,10:21:00,8993.46,8993.46,8993.46,8993.46,896000000
2011/1/13,10:22:00,8991.23,8991.23,8991.23,8991.23,843999936
2011/1/13,10:23:00,8989.23,8989.23,8989.23,8989.23,664000000
2011/1/13,10:24:00,8988.49,8988.49,8988.49,8988.49,649000000
2011/1/13,10:25:00,8985.82,8985.82,8985.82,8985.82,557000000
2011/1/13,10:26:00,8985.28,8985.28,8985.28,8985.28,530000032
2011/1/13,10:27:00,8985.69,8985.69,8985.69,8985.69,488000000
2011/1/13,10:28:00,8985.92,8985.92,8985.92,8985.92,485000000
2011/1/13,10:29:00,8985.95,8985.95,8985.95,8985.95,429000000
2011/1/13,10:30:00,8985.83,8985.83,8985.83,8985.83,484000000
2011/1/13,10:31:00,8988.54,8988.54,8988.54,8988.54,372000000
2011/1/13,10:32:00,8991.55,8991.55,8991.55,8991.55,365000000
2011/1/13,10:33:00,8989.95,8989.95,8989.95,8989.95,398000000
2011/1/13,10:34:00,8992.42,8992.42,8992.42,8992.42,386000000
2011/1/13,10:35:00,8996.17,8996.17,8996.17,8996.17,377000000
2011/1/13,10:36:00,8997.48,8997.48,8997.48,8997.48,327000000
2011/1/13,10:37:00,8996.10,8996.10,8996.10,8996.10,309000000
2011/1/13,10:38:00,8996.43,8996.43,8996.43,8996.43,373000000
2011/1/13,10:39:00,8999.37,8999.37,8999.37,8999.37,476000032
2011/1/13,10:40:00,8999.49,8999.49,8999.49,8999.49,398000000
2011/1/13,10:41:00,8997.90,8997.90,8997.90,8997.90,355000000
2011/1/13,10:42:00,8999.87,8999.87,8999.87,8999.87,355000000
2011/1/13,10:43:00,8996.48,8996.48,8996.48,8996.48,394000000
2011/1/13,10:44:00,8997.67,8997.67,8997.67,8997.67,426000032
2011/1/13,10:45:00,8996.92,8996.92,8996.92,8996.92,419000000
2011/1/13,10:46:00,8994.51,8994.51,8994.51,8994.51,446000000
2011/1/13,10:47:00,8992.48,8992.48,8992.48,8992.48,421000000
2011/1/13,10:48:00,8989.96,8989.96,8989.96,8989.96,320000000
2011/1/13,10:49:00,8990.98,8990.98,8990.98,8990.98,328000000
2011/1/13,10:50:00,8990.04,8990.04,8990.04,8990.04,466000000
2011/1/13,10:51:00,8982.23,8982.23,8982.23,8982.23,528000032
2011/1/13,10:52:00,8974.14,8974.14,8974.14,8974.14,1224999936
2011/1/13,10:53:00,8964.71,8964.71,8964.71,8964.71,1094000000
2011/1/13,10:54:00,8959.15,8959.15,8959.15,8959.15,920000000
2011/1/13,10:55:00,8955.95,8955.95,8955.95,8955.95,797000000
2011/1/13,10:56:00,8950.97,8950.97,8950.97,8950.97,1057000000
2011/1/13,10:57:00,8948.23,8948.23,8948.23,8948.23,775000000
2011/1/13,10:58:00,8948.75,8948.75,8948.75,8948.75,614000000
2011/1/13,10:59:00,8950.24,8950.24,8950.24,8950.24,541000000
2011/1/13,11:00:00,8949.29,8949.29,8949.29,8949.29,466000000
2011/1/13,11:01:00,8951.67,8951.67,8951.67,8951.67,467000000
2011/1/13,11:02:00,8954.60,8954.60,8954.60,8954.60,404000000
2011/1/13,11:03:00,8957.69,8957.69,8957.69,8957.69,406000000
2011/1/13,11:04:00,8961.94,8961.94,8961.94,8961.94,312000000
2011/1/13,11:05:00,8959.27,8959.27,8959.27,8959.27,323000000
2011/1/13,11:06:00,8961.47,8961.47,8961.47,8961.47,286000000
2011/1/13,11:07:00,8959.88,8959.88,8959.88,8959.88,367000000
2011/1/13,11:08:00,8959.15,8959.15,8959.15,8959.15,350000000
2011/1/13,11:09:00,8957.99,8957.99,8957.99,8957.99,379000000
2011/1/13,11:10:00,8956.48,8956.48,8956.48,8956.48,373000000
2011/1/13,11:11:00,8957.09,8957.09,8957.09,8957.09,369000000
2011/1/13,11:12:00,8956.26,8956.26,8956.26,8956.26,368000000
2011/1/13,11:13:00,8957.54,8957.54,8957.54,8957.54,304000000
2011/1/13,11:14:00,8957.61,8957.61,8957.61,8957.61,287000000
2011/1/13,11:15:00,8959.78,8959.78,8959.78,8959.78,310000000
2011/1/13,11:16:00,8959.90,8959.90,8959.90,8959.90,300000000
2011/1/13,11:17:00,8958.90,8958.90,8958.90,8958.90,351000000
2011/1/13,11:18:00,8955.29,8955.29,8955.29,8955.29,378000000
2011/1/13,11:19:00,8957.78,8957.78,8957.78,8957.78,278000000
2011/1/13,11:20:00,8958.20,8958.20,8958.20,8958.20,353000000
2011/1/13,11:21:00,8956.69,8956.69,8956.69,8956.69,328000000
2011/1/13,11:22:00,8956.19,8956.19,8956.19,8956.19,367000000
2011/1/13,11:23:00,8959.31,8959.31,8959.31,8959.31,368000000
2011/1/13,11:24:00,8959.81,8959.81,8959.81,8959.81,257000000
2011/1/13,11:25:00,8960.92,8960.92,8960.92,8960.92,283000000
2011/1/13,11:26:00,8959.38,8959.38,8959.38,8959.38,392000000
2011/1/13,11:27:00,8959.80,8959.80,8959.80,8959.80,247000000
2011/1/13,11:28:00,8960.20,8960.20,8960.20,8960.20,279000000
2011/1/13,11:29:00,8964.44,8964.44,8964.44,8964.44,369000000
2011/1/13,11:30:00,8967.38,8967.38,8967.38,8967.38,537000000
2011/1/13,11:31:00,8971.41,8971.41,8971.41,8971.41,659000000
2011/1/13,11:32:00,8975.04,8975.04,8975.04,8975.04,490000000
2011/1/13,11:33:00,8975.96,8975.96,8975.96,8975.96,467999968
2011/1/13,11:34:00,8978.52,8978.52,8978.52,8978.52,442000000
2011/1/13,11:35:00,8978.33,8978.33,8978.33,8978.33,376000000
2011/1/13,11:36:00,8978.22,8978.22,8978.22,8978.22,367000000
2011/1/13,11:37:00,8977.96,8977.96,8977.96,8977.96,365000000
2011/1/13,11:38:00,8977.40,8977.40,8977.40,8977.40,279000000
2011/1/13,11:39:00,8979.92,8979.92,8979.92,8979.92,331000000
2011/1/13,11:40:00,8980.66,8980.66,8980.66,8980.66,288000000
2011/1/13,11:41:00,8980.57,8980.57,8980.57,8980.57,321000000
2011/1/13,11:42:00,8979.46,8979.46,8979.46,8979.46,311000000
2011/1/13,11:43:00,8981.31,8981.31,8981.31,8981.31,295000000
2011/1/13,11:44:00,8980.39,8980.39,8980.39,8980.39,259999984
2011/1/13,11:45:00,8979.59,8979.59,8979.59,8979.59,247000000
2011/1/13,11:46:00,8978.80,8978.80,8978.80,8978.80,242000000
2011/1/13,11:47:00,8978.50,8978.50,8978.50,8978.50,294000000
2011/1/13,11:48:00,8980.33,8980.33,8980.33,8980.33,348000000
2011/1/13,11:49:00,8977.18,8977.18,8977.18,8977.18,348000000
2011/1/13,11:50:00,8975.18,8975.18,8975.18,8975.18,340000000
2011/1/13,11:51:00,8974.34,8974.34,8974.34,8974.34,397000000
2011/1/13,11:52:00,8971.94,8971.94,8971.94,8971.94,411000000
2011/1/13,11:53:00,8971.91,8971.91,8971.91,8971.91,333000000
2011/1/13,11:54:00,8969.53,8969.53,8969.53,8969.53,349000000
2011/1/13,11:55:00,8967.81,8967.81,8967.81,8967.81,365000000
2011/1/13,11:56:00,8966.23,8966.23,8966.23,8966.23,373000000
2011/1/13,11:57:00,8969.37,8969.37,8969.37,8969.37,342000000
2011/1/13,11:58:00,8968.65,8968.65,8968.65,8968.65,385000000
2011/1/13,11:59:00,8968.41,8968.41,8968.41,8968.41,301000000
2011/1/13,12:00:00,8968.36,8968.36,8968.36,8968.36,303000000
2011/1/13,12:01:00,8967.43,8967.43,8967.43,8967.43,367000000
2011/1/13,12:02:00,8968.56,8968.56,8968.56,8968.56,315000000
2011/1/13,12:03:00,8971.31,8971.31,8971.31,8971.31,373000000
2011/1/13,12:04:00,8972.05,8972.05,8972.05,8972.05,366000000
2011/1/13,12:05:00,8974.87,8974.87,8974.87,8974.87,399000000
2011/1/13,12:06:00,8974.80,8974.80,8974.80,8974.80,439000000
2011/1/13,12:07:00,8978.75,8978.75,8978.75,8978.75,471999968
2011/1/13,12:08:00,8980.02,8980.02,8980.02,8980.02,402000000
2011/1/13,12:09:00,8980.34,8980.34,8980.34,8980.34,301000000
2011/1/13,12:10:00,8979.65,8979.65,8979.65,8979.65,378000000
2011/1/13,12:11:00,8979.76,8979.76,8979.76,8979.76,373000000
2011/1/13,12:12:00,8979.31,8979.31,8979.31,8979.31,376000000
2011/1/13,12:13:00,8977.86,8977.86,8977.86,8977.86,370000000
2011/1/13,12:14:00,8979.57,8979.57,8979.57,8979.57,307000000
2011/1/13,12:15:00,8975.50,8975.50,8975.50,8975.50,365000000
2011/1/13,12:16:00,8977.15,8977.15,8977.15,8977.15,376000000
2011/1/13,12:17:00,8976.19,8976.19,8976.19,8976.19,352000000
2011/1/13,12:18:00,8974.98,8974.98,8974.98,8974.98,346000000
2011/1/13,12:19:00,8975.85,8975.85,8975.85,8975.85,373000000
2011/1/13,12:20:00,8975.42,8975.42,8975.42,8975.42,383000000
2011/1/13,12:21:00,8973.55,8973.55,8973.55,8973.55,347000000
2011/1/13,12:22:00,8973.75,8973.75,8973.75,8973.75,364000000
2011/1/13,12:23:00,8971.81,8971.81,8971.81,8971.81,343000000
2011/1/13,12:24:00,8971.53,8971.53,8971.53,8971.53,337000000
2011/1/13,12:25:00,8970.07,8970.07,8970.07,8970.07,340000000
2011/1/13,12:26:00,8968.34,8968.34,8968.34,8968.34,453000032
2011/1/13,12:27:00,8967.64,8967.64,8967.64,8967.64,373000000
2011/1/13,12:28:00,8967.92,8967.92,8967.92,8967.92,303000000
2011/1/13,12:29:00,8967.36,8967.36,8967.36,8967.36,283000000
2011/1/13,12:30:00,8966.64,8966.64,8966.64,8966.64,313000000
2011/1/13,12:31:00,8967.10,8967.10,8967.10,8967.10,326000000
2011/1/13,12:32:00,8965.85,8965.85,8965.85,8965.85,340000000
2011/1/13,12:33:00,8963.01,8963.01,8963.01,8963.01,284000000
2011/1/13,12:34:00,8964.69,8964.69,8964.69,8964.69,281000000
2011/1/13,12:35:00,8965.07,8965.07,8965.07,8965.07,319000000
2011/1/13,12:36:00,8963.18,8963.18,8963.18,8963.18,321000000
2011/1/13,12:37:00,8963.71,8963.71,8963.71,8963.71,362000000
2011/1/13,12:38:00,8965.61,8965.61,8965.61,8965.61,272000000
2011/1/13,12:39:00,8969.55,8969.55,8969.55,8969.55,291000000
2011/1/13,12:40:00,8969.09,8969.09,8969.09,8969.09,313000000
2011/1/13,12:41:00,8970.64,8970.64,8970.64,8970.64,311000000
2011/1/13,12:42:00,8971.46,8971.46,8971.46,8971.46,334000000
2011/1/13,12:43:00,8972.74,8972.74,8972.74,8972.74,304000000
2011/1/13,12:44:00,8972.80,8972.80,8972.80,8972.80,272000000
2011/1/13,12:45:00,8972.93,8972.93,8972.93,8972.93,307000000
2011/1/13,12:46:00,8972.68,8972.68,8972.68,8972.68,250000000
2011/1/13,12:47:00,8972.53,8972.53,8972.53,8972.53,284000000
2011/1/13,12:48:00,8971.74,8971.74,8971.74,8971.74,338000000
2011/1/13,12:49:00,8972.46,8972.46,8972.46,8972.46,287000000
2011/1/13,12:50:00,8971.98,8971.98,8971.98,8971.98,401000032
2011/1/13,12:51:00,8970.72,8970.72,8970.72,8970.72,393000000
2011/1/13,12:52:00,8971.80,8971.80,8971.80,8971.80,390000000
2011/1/13,12:53:00,8971.83,8971.83,8971.83,8971.83,337000000
2011/1/13,12:54:00,8972.20,8972.20,8972.20,8972.20,328000000
2011/1/13,12:55:00,8972.63,8972.63,8972.63,8972.63,395000000
2011/1/13,12:56:00,8971.11,8971.11,8971.11,8971.11,339000000
2011/1/13,12:57:00,8970.49,8970.49,8970.49,8970.49,361000000
2011/1/13,12:58:00,8972.91,8972.91,8972.91,8972.91,316000000
2011/1/13,12:59:00,8974.37,8974.37,8974.37,8974.37,397000000
2011/1/13,13:00:00,8973.69,8973.69,8973.69,8973.69,351000000
2011/1/13,13:01:00,8976.36,8976.36,8976.36,8976.36,340000000
2011/1/13,13:02:00,8975.90,8975.90,8975.90,8975.90,415000000
2011/1/13,13:03:00,8978.64,8978.64,8978.64,8978.64,357000000
2011/1/13,13:04:00,8976.76,8976.76,8976.76,8976.76,378000000
2011/1/13,13:05:00,8977.54,8977.54,8977.54,8977.54,365000000
2011/1/13,13:06:00,8977.64,8977.64,8977.64,8977.64,367000000
2011/1/13,13:07:00,8975.66,8975.66,8975.66,8975.66,347000000
2011/1/13,13:08:00,8977.94,8977.94,8977.94,8977.94,355000000
2011/1/13,13:09:00,8978.19,8978.19,8978.19,8978.19,419000000
2011/1/13,13:10:00,8977.25,8977.25,8977.25,8977.25,367000000
2011/1/13,13:11:00,8980.01,8980.01,8980.01,8980.01,423999968
2011/1/13,13:12:00,8978.66,8978.66,8978.66,8978.66,433000000
2011/1/13,13:13:00,8980.08,8980.08,8980.08,8980.08,393000000
2011/1/13,13:14:00,8978.87,8978.87,8978.87,8978.87,488000000
2011/1/13,13:15:00,8978.25,8978.25,8978.25,8978.25,438000000
2011/1/13,13:16:00,8978.35,8978.35,8978.35,8978.35,400000000
2011/1/13,13:17:00,8977.84,8977.84,8977.84,8977.84,442000000
2011/1/13,13:18:00,8977.95,8977.95,8977.95,8977.95,517999968
2011/1/13,13:19:00,8977.43,8977.43,8977.43,8977.43,585000000
2011/1/13,13:20:00,8974.38,8974.38,8974.38,8974.38,519000000
2011/1/13,13:21:00,8974.73,8974.73,8974.73,8974.73,603000000
2011/1/13,13:22:00,8974.43,8974.43,8974.43,8974.43,639000000
2011/1/13,13:23:00,8974.18,8974.18,8974.18,8974.18,637000000
2011/1/13,13:24:00,8973.22,8973.22,8973.22,8973.22,723000000
2011/1/13,13:25:00,8971.36,8971.36,8971.36,8971.36,699000000
2011/1/13,13:26:00,8971.36,8971.36,8971.36,8971.36,0
2011/1/13,13:27:00,8971.36,8971.36,8971.36,8971.36,0
2011/1/13,13:28:00,8971.36,8971.36,8971.36,8971.36,0
2011/1/13,13:29:00,8971.36,8971.36,8971.36,8971.36,0
2011/1/13,13:30:00,8975.58,8975.58,8975.58,8975.58,2237032448
2011/1/14,09:01:00,8985.34,8985.34,8985.34,8985.34,2670000128
2011/1/14,09:02:00,8983.72,8983.72,8983.72,8983.72,809000000
2011/1/14,09:03:00,8979.30,8979.30,8979.30,8979.30,875000000
2011/1/14,09:04:00,8966.94,8966.94,8966.94,8966.94,854000000
2011/1/14,09:05:00,8968.74,8968.74,8968.74,8968.74,809000000
2011/1/14,09:06:00,8967.94,8967.94,8967.94,8967.94,724000000
2011/1/14,09:07:00,8971.35,8971.35,8971.35,8971.35,691000000
2011/1/14,09:08:00,8972.36,8972.36,8972.36,8972.36,714000000
2011/1/14,09:09:00,8972.18,8972.18,8972.18,8972.18,710000000
2011/1/14,09:10:00,8973.84,8973.84,8973.84,8973.84,737000000
2011/1/14,09:11:00,8977.46,8977.46,8977.46,8977.46,712000000
2011/1/14,09:12:00,8982.22,8982.22,8982.22,8982.22,615000000
2011/1/14,09:13:00,8981.98,8981.98,8981.98,8981.98,688000000
2011/1/14,09:14:00,8988.36,8988.36,8988.36,8988.36,782000000
2011/1/14,09:15:00,8990.20,8990.20,8990.20,8990.20,720000000
2011/1/14,09:16:00,8992.25,8992.25,8992.25,8992.25,687000000
2011/1/14,09:17:00,8996.71,8996.71,8996.71,8996.71,690000000
2011/1/14,09:18:00,8995.03,8995.03,8995.03,8995.03,591000000
2011/1/14,09:19:00,8998.14,8998.14,8998.14,8998.14,686000000
2011/1/14,09:20:00,8998.04,8998.04,8998.04,8998.04,585000000
2011/1/14,09:21:00,8995.12,8995.12,8995.12,8995.12,631000000
2011/1/14,09:22:00,8993.84,8993.84,8993.84,8993.84,575000000
2011/1/14,09:23:00,8992.18,8992.18,8992.18,8992.18,511000000
2011/1/14,09:24:00,8989.71,8989.71,8989.71,8989.71,509000000
2011/1/14,09:25:00,8988.92,8988.92,8988.92,8988.92,467000000
2011/1/14,09:26:00,8989.04,8989.04,8989.04,8989.04,488000000
2011/1/14,09:27:00,8986.72,8986.72,8986.72,8986.72,514000000
2011/1/14,09:28:00,8989.65,8989.65,8989.65,8989.65,488000000
2011/1/14,09:29:00,8987.09,8987.09,8987.09,8987.09,448000000
2011/1/14,09:30:00,8986.81,8986.81,8986.81,8986.81,446000000
2011/1/14,09:31:00,8982.43,8982.43,8982.43,8982.43,437000000
2011/1/14,09:32:00,8981.16,8981.16,8981.16,8981.16,458000000
2011/1/14,09:33:00,8978.52,8978.52,8978.52,8978.52,456000000
2011/1/14,09:34:00,8975.85,8975.85,8975.85,8975.85,417000000
2011/1/14,09:35:00,8972.75,8972.75,8972.75,8972.75,439000000
2011/1/14,09:36:00,8973.50,8973.50,8973.50,8973.50,442000000
2011/1/14,09:37:00,8972.63,8972.63,8972.63,8972.63,463000000
2011/1/14,09:38:00,8970.71,8970.71,8970.71,8970.71,426000032
2011/1/14,09:39:00,8971.58,8971.58,8971.58,8971.58,405000032
2011/1/14,09:40:00,8973.46,8973.46,8973.46,8973.46,426000032
2011/1/14,09:41:00,8970.79,8970.79,8970.79,8970.79,419000000
2011/1/14,09:42:00,8971.61,8971.61,8971.61,8971.61,383000000
2011/1/14,09:43:00,8972.09,8972.09,8972.09,8972.09,329000000
2011/1/14,09:44:00,8972.31,8972.31,8972.31,8972.31,289000000
2011/1/14,09:45:00,8971.08,8971.08,8971.08,8971.08,252000000
2011/1/14,09:46:00,8970.63,8970.63,8970.63,8970.63,304000000
2011/1/14,09:47:00,8969.49,8969.49,8969.49,8969.49,363000000
2011/1/14,09:48:00,8967.15,8967.15,8967.15,8967.15,303000000
2011/1/14,09:49:00,8964.20,8964.20,8964.20,8964.20,412000000
2011/1/14,09:50:00,8960.90,8960.90,8960.90,8960.90,417999968
2011/1/14,09:51:00,8958.23,8958.23,8958.23,8958.23,596000000
2011/1/14,09:52:00,8960.95,8960.95,8960.95,8960.95,469000000
2011/1/14,09:53:00,8960.35,8960.35,8960.35,8960.35,459000000
2011/1/14,09:54:00,8959.19,8959.19,8959.19,8959.19,419000000
2011/1/14,09:55:00,8960.92,8960.92,8960.92,8960.92,414000000
2011/1/14,09:56:00,8959.23,8959.23,8959.23,8959.23,435000000
2011/1/14,09:57:00,8961.86,8961.86,8961.86,8961.86,419000000
2011/1/14,09:58:00,8960.83,8960.83,8960.83,8960.83,351000000
2011/1/14,09:59:00,8961.78,8961.78,8961.78,8961.78,310000000
2011/1/14,10:00:00,8961.75,8961.75,8961.75,8961.75,276000000
2011/1/14,10:01:00,8962.01,8962.01,8962.01,8962.01,310000000
2011/1/14,10:02:00,8961.71,8961.71,8961.71,8961.71,276000000
2011/1/14,10:03:00,8962.69,8962.69,8962.69,8962.69,288000000
2011/1/14,10:04:00,8961.33,8961.33,8961.33,8961.33,352000000
2011/1/14,10:05:00,8963.50,8963.50,8963.50,8963.50,300000000
2011/1/14,10:06:00,8963.16,8963.16,8963.16,8963.16,273000000
2011/1/14,10:07:00,8964.20,8964.20,8964.20,8964.20,313000000
2011/1/14,10:08:00,8965.08,8965.08,8965.08,8965.08,352000000
2011/1/14,10:09:00,8964.95,8964.95,8964.95,8964.95,292000000
2011/1/14,10:10:00,8961.79,8961.79,8961.79,8961.79,317000000
2011/1/14,10:11:00,8966.86,8966.86,8966.86,8966.86,328000000
2011/1/14,10:12:00,8967.38,8967.38,8967.38,8967.38,313000000
2011/1/14,10:13:00,8967.60,8967.60,8967.60,8967.60,275000000
2011/1/14,10:14:00,8967.64,8967.64,8967.64,8967.64,300000000
2011/1/14,10:15:00,8968.62,8968.62,8968.62,8968.62,296000000
2011/1/14,10:16:00,8970.09,8970.09,8970.09,8970.09,308000000
2011/1/14,10:17:00,8966.96,8966.96,8966.96,8966.96,328000000
2011/1/14,10:18:00,8967.34,8967.34,8967.34,8967.34,278000000
2011/1/14,10:19:00,8967.29,8967.29,8967.29,8967.29,272000000
2011/1/14,10:20:00,8969.37,8969.37,8969.37,8969.37,258000000
2011/1/14,10:21:00,8968.63,8968.63,8968.63,8968.63,331000000
2011/1/14,10:22:00,8970.24,8970.24,8970.24,8970.24,273000000
2011/1/14,10:23:00,8967.51,8967.51,8967.51,8967.51,276000000
2011/1/14,10:24:00,8968.39,8968.39,8968.39,8968.39,352000000
2011/1/14,10:25:00,8966.08,8966.08,8966.08,8966.08,330000000
2011/1/14,10:26:00,8965.65,8965.65,8965.65,8965.65,313000000
2011/1/14,10:27:00,8966.11,8966.11,8966.11,8966.11,346000000
2011/1/14,10:28:00,8964.37,8964.37,8964.37,8964.37,380000000
2011/1/14,10:29:00,8963.57,8963.57,8963.57,8963.57,351000000
2011/1/14,10:30:00,8964.16,8964.16,8964.16,8964.16,292000000
2011/1/14,10:31:00,8963.39,8963.39,8963.39,8963.39,298000000
2011/1/14,10:32:00,8960.99,8960.99,8960.99,8960.99,390000000
2011/1/14,10:33:00,8961.21,8961.21,8961.21,8961.21,392000000
2011/1/14,10:34:00,8961.06,8961.06,8961.06,8961.06,381000000
2011/1/14,10:35:00,8960.61,8960.61,8960.61,8960.61,310000000
2011/1/14,10:36:00,8959.21,8959.21,8959.21,8959.21,265000016
2011/1/14,10:37:00,8959.68,8959.68,8959.68,8959.68,340000000
2011/1/14,10:38:00,8959.21,8959.21,8959.21,8959.21,292000000
2011/1/14,10:39:00,8959.02,8959.02,8959.02,8959.02,245000000
2011/1/14,10:40:00,8958.67,8958.67,8958.67,8958.67,319000000
2011/1/14,10:41:00,8959.94,8959.94,8959.94,8959.94,390000000
2011/1/14,10:42:00,8961.50,8961.50,8961.50,8961.50,390000000
2011/1/14,10:43:00,8961.86,8961.86,8961.86,8961.86,319000000
2011/1/14,10:44:00,8961.53,8961.53,8961.53,8961.53,305000000
2011/1/14,10:45:00,8959.19,8959.19,8959.19,8959.19,339000000
2011/1/14,10:46:00,8960.54,8960.54,8960.54,8960.54,290000000
2011/1/14,10:47:00,8959.73,8959.73,8959.73,8959.73,248000000
2011/1/14,10:48:00,8960.13,8960.13,8960.13,8960.13,297000000
2011/1/14,10:49:00,8960.48,8960.48,8960.48,8960.48,340000000
2011/1/14,10:50:00,8958.20,8958.20,8958.20,8958.20,309000000
2011/1/14,10:51:00,8956.16,8956.16,8956.16,8956.16,248000000
2011/1/14,10:52:00,8958.16,8958.16,8958.16,8958.16,260999984
2011/1/14,10:53:00,8957.66,8957.66,8957.66,8957.66,253000000
2011/1/14,10:54:00,8954.53,8954.53,8954.53,8954.53,316000000
2011/1/14,10:55:00,8953.92,8953.92,8953.92,8953.92,307000000
2011/1/14,10:56:00,8950.18,8950.18,8950.18,8950.18,517999968
2011/1/14,10:57:00,8946.35,8946.35,8946.35,8946.35,567000000
2011/1/14,10:58:00,8943.97,8943.97,8943.97,8943.97,464000000
2011/1/14,10:59:00,8942.69,8942.69,8942.69,8942.69,534000000
2011/1/14,11:00:00,8939.65,8939.65,8939.65,8939.65,482000032
2011/1/14,11:01:00,8937.50,8937.50,8937.50,8937.50,473999968
2011/1/14,11:02:00,8938.56,8938.56,8938.56,8938.56,637000000
2011/1/14,11:03:00,8939.99,8939.99,8939.99,8939.99,511000000
2011/1/14,11:04:00,8946.31,8946.31,8946.31,8946.31,378000000
2011/1/14,11:05:00,8946.11,8946.11,8946.11,8946.11,385000000
2011/1/14,11:06:00,8951.49,8951.49,8951.49,8951.49,313000000
2011/1/14,11:07:00,8953.42,8953.42,8953.42,8953.42,319000000
2011/1/14,11:08:00,8954.61,8954.61,8954.61,8954.61,346000000
2011/1/14,11:09:00,8956.19,8956.19,8956.19,8956.19,266000016
2011/1/14,11:10:00,8954.57,8954.57,8954.57,8954.57,219000000
2011/1/14,11:11:00,8959.86,8959.86,8959.86,8959.86,276000000
2011/1/14,11:12:00,8959.08,8959.08,8959.08,8959.08,263000016
2011/1/14,11:13:00,8957.33,8957.33,8957.33,8957.33,207000000
2011/1/14,11:14:00,8956.74,8956.74,8956.74,8956.74,236999984
2011/1/14,11:15:00,8956.19,8956.19,8956.19,8956.19,223000000
2011/1/14,11:16:00,8953.51,8953.51,8953.51,8953.51,205000000
2011/1/14,11:17:00,8952.54,8952.54,8952.54,8952.54,250000000
2011/1/14,11:18:00,8953.07,8953.07,8953.07,8953.07,242000000
2011/1/14,11:19:00,8952.63,8952.63,8952.63,8952.63,265000016
2011/1/14,11:20:00,8949.49,8949.49,8949.49,8949.49,307000000
2011/1/14,11:21:00,8950.86,8950.86,8950.86,8950.86,279000000
2011/1/14,11:22:00,8952.82,8952.82,8952.82,8952.82,233999984
2011/1/14,11:23:00,8955.89,8955.89,8955.89,8955.89,228000000
2011/1/14,11:24:00,8956.83,8956.83,8956.83,8956.83,276000000
2011/1/14,11:25:00,8955.49,8955.49,8955.49,8955.49,230000000
2011/1/14,11:26:00,8956.89,8956.89,8956.89,8956.89,226000000
2011/1/14,11:27:00,8955.13,8955.13,8955.13,8955.13,214000016
2011/1/14,11:28:00,8957.40,8957.40,8957.40,8957.40,229000000
2011/1/14,11:29:00,8956.29,8956.29,8956.29,8956.29,282000000
2011/1/14,11:30:00,8956.88,8956.88,8956.88,8956.88,255000000
2011/1/14,11:31:00,8960.95,8960.95,8960.95,8960.95,270000000
2011/1/14,11:32:00,8957.12,8957.12,8957.12,8957.12,211999984
2011/1/14,11:33:00,8958.71,8958.71,8958.71,8958.71,194000000
2011/1/14,11:34:00,8958.89,8958.89,8958.89,8958.89,208999984
2011/1/14,11:35:00,8958.30,8958.30,8958.30,8958.30,205000000
2011/1/14,11:36:00,8963.38,8963.38,8963.38,8963.38,297000000
2011/1/14,11:37:00,8961.72,8961.72,8961.72,8961.72,251000000
2011/1/14,11:38:00,8962.15,8962.15,8962.15,8962.15,216000016
2011/1/14,11:39:00,8960.03,8960.03,8960.03,8960.03,276000000
2011/1/14,11:40:00,8960.66,8960.66,8960.66,8960.66,297000000
2011/1/14,11:41:00,8960.04,8960.04,8960.04,8960.04,340000000
2011/1/14,11:42:00,8959.73,8959.73,8959.73,8959.73,356000000
2011/1/14,11:43:00,8959.36,8959.36,8959.36,8959.36,283000000
2011/1/14,11:44:00,8958.72,8958.72,8958.72,8958.72,293000000
2011/1/14,11:45:00,8956.30,8956.30,8956.30,8956.30,287000000
2011/1/14,11:46:00,8954.73,8954.73,8954.73,8954.73,347000000
2011/1/14,11:47:00,8955.91,8955.91,8955.91,8955.91,311000000
2011/1/14,11:48:00,8953.83,8953.83,8953.83,8953.83,242000000
2011/1/14,11:49:00,8953.76,8953.76,8953.76,8953.76,222000000
2011/1/14,11:50:00,8950.20,8950.20,8950.20,8950.20,224000000
2011/1/14,11:51:00,8956.20,8956.20,8956.20,8956.20,219000000
2011/1/14,11:52:00,8952.80,8952.80,8952.80,8952.80,246000000
2011/1/14,11:53:00,8955.43,8955.43,8955.43,8955.43,226000000
2011/1/14,11:54:00,8952.90,8952.90,8952.90,8952.90,224000000
2011/1/14,11:55:00,8953.96,8953.96,8953.96,8953.96,242000000
2011/1/14,11:56:00,8953.86,8953.86,8953.86,8953.86,213000016
2011/1/14,11:57:00,8953.28,8953.28,8953.28,8953.28,196000000
2011/1/14,11:58:00,8953.43,8953.43,8953.43,8953.43,249000000
2011/1/14,11:59:00,8953.54,8953.54,8953.54,8953.54,220000000
2011/1/14,12:00:00,8953.09,8953.09,8953.09,8953.09,193000000
2011/1/14,12:01:00,8952.59,8952.59,8952.59,8952.59,301000000
2011/1/14,12:02:00,8954.87,8954.87,8954.87,8954.87,222000000
2011/1/14,12:03:00,8958.52,8958.52,8958.52,8958.52,265000016
2011/1/14,12:04:00,8960.88,8960.88,8960.88,8960.88,288000000
2011/1/14,12:05:00,8958.13,8958.13,8958.13,8958.13,270000000
2011/1/14,12:06:00,8960.32,8960.32,8960.32,8960.32,328000000
2011/1/14,12:07:00,8960.57,8960.57,8960.57,8960.57,257000000
2011/1/14,12:08:00,8961.11,8961.11,8961.11,8961.11,244000000
2011/1/14,12:09:00,8958.26,8958.26,8958.26,8958.26,252000000
2011/1/14,12:10:00,8961.81,8961.81,8961.81,8961.81,225000000
2011/1/14,12:11:00,8961.57,8961.57,8961.57,8961.57,259999984
2011/1/14,12:12:00,8959.39,8959.39,8959.39,8959.39,195000000
2011/1/14,12:13:00,8958.82,8958.82,8958.82,8958.82,231000000
2011/1/14,12:14:00,8959.99,8959.99,8959.99,8959.99,185000000
2011/1/14,12:15:00,8960.80,8960.80,8960.80,8960.80,227000000
2011/1/14,12:16:00,8960.89,8960.89,8960.89,8960.89,228000000
2011/1/14,12:17:00,8959.87,8959.87,8959.87,8959.87,238000016
2011/1/14,12:18:00,8960.06,8960.06,8960.06,8960.06,207000000
2011/1/14,12:19:00,8960.41,8960.41,8960.41,8960.41,200000000
2011/1/14,12:20:00,8959.25,8959.25,8959.25,8959.25,198000000
2011/1/14,12:21:00,8958.77,8958.77,8958.77,8958.77,227000000
2011/1/14,12:22:00,8958.00,8958.00,8958.00,8958.00,206000000
2011/1/14,12:23:00,8957.85,8957.85,8957.85,8957.85,226000000
2011/1/14,12:24:00,8958.58,8958.58,8958.58,8958.58,223000000
2011/1/14,12:25:00,8957.50,8957.50,8957.50,8957.50,174000000
2011/1/14,12:26:00,8957.42,8957.42,8957.42,8957.42,208999984
2011/1/14,12:27:00,8955.92,8955.92,8955.92,8955.92,224000000
2011/1/14,12:28:00,8956.94,8956.94,8956.94,8956.94,239000016
2011/1/14,12:29:00,8957.67,8957.67,8957.67,8957.67,208999984
2011/1/14,12:30:00,8958.26,8958.26,8958.26,8958.26,219000000
2011/1/14,12:31:00,8958.40,8958.40,8958.40,8958.40,233000000
2011/1/14,12:32:00,8956.50,8956.50,8956.50,8956.50,301000000
2011/1/14,12:33:00,8957.66,8957.66,8957.66,8957.66,243000000
2011/1/14,12:34:00,8959.65,8959.65,8959.65,8959.65,273000000
2011/1/14,12:35:00,8958.70,8958.70,8958.70,8958.70,229000000
2011/1/14,12:36:00,8958.61,8958.61,8958.61,8958.61,255000000
2011/1/14,12:37:00,8959.69,8959.69,8959.69,8959.69,268000000
2011/1/14,12:38:00,8960.50,8960.50,8960.50,8960.50,335000000
2011/1/14,12:39:00,8960.20,8960.20,8960.20,8960.20,263000016
2011/1/14,12:40:00,8962.53,8962.53,8962.53,8962.53,334000000
2011/1/14,12:41:00,8967.03,8967.03,8967.03,8967.03,405000032
2011/1/14,12:42:00,8966.49,8966.49,8966.49,8966.49,403000032
2011/1/14,12:43:00,8967.03,8967.03,8967.03,8967.03,351000000
2011/1/14,12:44:00,8970.62,8970.62,8970.62,8970.62,330000000
2011/1/14,12:45:00,8967.92,8967.92,8967.92,8967.92,374000000
2011/1/14,12:46:00,8967.38,8967.38,8967.38,8967.38,320000000
2011/1/14,12:47:00,8970.06,8970.06,8970.06,8970.06,317000000
2011/1/14,12:48:00,8970.49,8970.49,8970.49,8970.49,459000000
2011/1/14,12:49:00,8970.22,8970.22,8970.22,8970.22,404000000
2011/1/14,12:50:00,8970.01,8970.01,8970.01,8970.01,370000000
2011/1/14,12:51:00,8970.31,8970.31,8970.31,8970.31,398000000
2011/1/14,12:52:00,8968.75,8968.75,8968.75,8968.75,302000000
2011/1/14,12:53:00,8969.34,8969.34,8969.34,8969.34,306000000
2011/1/14,12:54:00,8971.30,8971.30,8971.30,8971.30,302000000
2011/1/14,12:55:00,8968.82,8968.82,8968.82,8968.82,288000000
2011/1/14,12:56:00,8971.76,8971.76,8971.76,8971.76,333000000
2011/1/14,12:57:00,8969.35,8969.35,8969.35,8969.35,296000000
2011/1/14,12:58:00,8969.05,8969.05,8969.05,8969.05,290000000
2011/1/14,12:59:00,8966.90,8966.90,8966.90,8966.90,272000000
2011/1/14,13:00:00,8967.88,8967.88,8967.88,8967.88,289000000
2011/1/14,13:01:00,8968.57,8968.57,8968.57,8968.57,325000000
2011/1/14,13:02:00,8967.16,8967.16,8967.16,8967.16,353000000
2011/1/14,13:03:00,8967.61,8967.61,8967.61,8967.61,451000032
2011/1/14,13:04:00,8967.76,8967.76,8967.76,8967.76,364000000
2011/1/14,13:05:00,8965.34,8965.34,8965.34,8965.34,389000000
2011/1/14,13:06:00,8967.07,8967.07,8967.07,8967.07,352000000
2011/1/14,13:07:00,8966.45,8966.45,8966.45,8966.45,335000000
2011/1/14,13:08:00,8965.40,8965.40,8965.40,8965.40,437000000
2011/1/14,13:09:00,8966.64,8966.64,8966.64,8966.64,388000000
2011/1/14,13:10:00,8966.51,8966.51,8966.51,8966.51,363000000
2011/1/14,13:11:00,8966.39,8966.39,8966.39,8966.39,400000000
2011/1/14,13:12:00,8966.71,8966.71,8966.71,8966.71,446999968
2011/1/14,13:13:00,8969.26,8969.26,8969.26,8969.26,377000000
2011/1/14,13:14:00,8968.16,8968.16,8968.16,8968.16,397000000
2011/1/14,13:15:00,8968.25,8968.25,8968.25,8968.25,484000000
2011/1/14,13:16:00,8968.53,8968.53,8968.53,8968.53,444999968
2011/1/14,13:17:00,8967.82,8967.82,8967.82,8967.82,421000000
2011/1/14,13:18:00,8969.67,8969.67,8969.67,8969.67,452000000
2011/1/14,13:19:00,8968.90,8968.90,8968.90,8968.90,514000000
2011/1/14,13:20:00,8968.25,8968.25,8968.25,8968.25,457000032
2011/1/14,13:21:00,8965.25,8965.25,8965.25,8965.25,542000000
2011/1/14,13:22:00,8963.61,8963.61,8963.61,8963.61,540000000
2011/1/14,13:23:00,8960.17,8960.17,8960.17,8960.17,600000000
2011/1/14,13:24:00,8960.50,8960.50,8960.50,8960.50,600000000
2011/1/14,13:25:00,8962.06,8962.06,8962.06,8962.06,670000000
2011/1/14,13:26:00,8962.07,8962.07,8962.07,8962.07,0
2011/1/14,13:27:00,8962.07,8962.07,8962.07,8962.07,0
2011/1/14,13:28:00,8962.07,8962.07,8962.07,8962.07,0
2011/1/14,13:29:00,8962.07,8962.07,8962.07,8962.07,0
2011/1/14,13:30:00,8972.51,8972.51,8972.51,8972.51,1843032576
2011/1/17,09:01:00,8998.89,9000.82,8998.70,9000.82,3376999936
2011/1/17,09:02:00,9002.22,9006.36,9002.22,9006.36,1246000000
2011/1/17,09:03:00,9003.88,9004.36,9002.59,9002.59,1212000000
2011/1/17,09:04:00,9001.59,9002.46,8999.18,8999.18,1010000064
2011/1/17,09:05:00,8999.54,8999.54,8997.86,8998.09,891000000
2011/1/17,09:06:00,8994.25,8994.25,8986.01,8987.71,889999936
2011/1/17,09:07:00,8988.05,8991.26,8988.05,8988.97,839000064
2011/1/17,09:08:00,8989.95,8991.48,8989.95,8991.48,953000000
2011/1/17,09:09:00,8993.73,8993.73,8991.60,8991.60,830000000
2011/1/17,09:10:00,8994.48,8994.48,8991.01,8991.65,835000064
2011/1/17,09:11:00,8994.08,8994.08,8990.40,8992.63,789000000
2011/1/17,09:12:00,8990.84,8993.08,8989.95,8989.95,747000000
2011/1/17,09:13:00,8990.51,8990.51,8988.45,8988.56,687000000
2011/1/17,09:14:00,8987.00,8987.00,8975.95,8975.95,882000000
2011/1/17,09:15:00,8976.38,8976.38,8972.22,8972.22,910000064
2011/1/17,09:16:00,8973.33,8973.40,8972.31,8973.40,758000000
2011/1/17,09:17:00,8970.03,8974.00,8970.03,8974.00,654000000
2011/1/17,09:18:00,8972.78,8974.46,8972.78,8974.46,744000000
2011/1/17,09:19:00,8977.62,8977.62,8974.50,8975.13,747000000
2011/1/17,09:20:00,8980.34,8981.20,8980.34,8980.89,618000000
2011/1/17,09:21:00,8979.04,8983.14,8979.04,8983.14,731000000
2011/1/17,09:22:00,8983.06,8983.06,8980.54,8981.31,640000000
2011/1/17,09:23:00,8981.31,8981.53,8981.31,8981.53,679000000
2011/1/17,09:24:00,8982.13,8982.13,8980.92,8981.47,634000000
2011/1/17,09:25:00,8980.02,8984.13,8980.02,8982.95,717000000
2011/1/17,09:26:00,8983.23,8983.23,8980.25,8980.25,604000000
2011/1/17,09:27:00,8982.13,8982.13,8979.49,8979.49,581000000
2011/1/17,09:28:00,8980.34,8980.34,8979.40,8980.28,634000000
2011/1/17,09:29:00,8980.28,8981.29,8980.28,8981.29,650000000
2011/1/17,09:30:00,8979.80,8981.74,8979.80,8981.74,863000000
2011/1/17,09:31:00,8980.79,8980.79,8978.47,8979.89,651000000
2011/1/17,09:32:00,8982.17,8982.17,8980.78,8981.72,650000000
2011/1/17,09:33:00,8980.90,8982.21,8979.49,8979.49,745000000
2011/1/17,09:34:00,8979.77,8980.42,8979.37,8979.37,689000000
2011/1/17,09:35:00,8978.03,8979.03,8977.88,8979.03,630000000
2011/1/17,09:36:00,8979.08,8979.22,8977.24,8977.24,714000000
2011/1/17,09:37:00,8976.62,8976.62,8971.50,8972.05,788000000
2011/1/17,09:38:00,8968.08,8968.08,8965.95,8965.95,847999936
2011/1/17,09:39:00,8963.39,8965.34,8963.39,8965.07,922000000
2011/1/17,09:40:00,8963.18,8963.18,8962.05,8962.20,774000000
2011/1/17,09:41:00,8961.14,8961.84,8961.14,8961.65,822999936
2011/1/17,09:42:00,8961.13,8961.13,8959.32,8959.32,620000000
2011/1/17,09:43:00,8961.00,8961.00,8960.24,8960.31,652000000
2011/1/17,09:44:00,8960.46,8960.53,8960.40,8960.40,554000000
2011/1/17,09:45:00,8961.74,8961.74,8960.84,8961.14,555000000
2011/1/17,09:46:00,8963.23,8963.97,8961.77,8963.97,633000000
2011/1/17,09:47:00,8960.85,8965.22,8960.85,8965.22,539000000
2011/1/17,09:48:00,8966.14,8966.73,8965.69,8965.69,477000000
2011/1/17,09:49:00,8967.26,8967.26,8964.27,8964.27,456000000
2011/1/17,09:50:00,8965.56,8966.78,8965.06,8966.48,489000000
2011/1/17,09:51:00,8966.50,8966.50,8965.46,8966.44,496000000
2011/1/17,09:52:00,8966.48,8966.90,8966.07,8966.07,480000032
2011/1/17,09:53:00,8967.59,8968.27,8967.59,8968.17,560000000
2011/1/17,09:54:00,8969.56,8970.50,8968.97,8970.50,536000000
2011/1/17,09:55:00,8971.45,8972.04,8971.30,8971.30,529000000
2011/1/17,09:56:00,8971.50,8974.17,8971.50,8974.00,523000000
2011/1/17,09:57:00,8976.27,8977.39,8976.27,8977.08,627000000
2011/1/17,09:58:00,8977.53,8977.53,8976.26,8976.46,618000000
2011/1/17,09:59:00,8976.91,8978.19,8976.70,8977.92,554000000
2011/1/17,10:00:00,8975.87,8978.46,8975.87,8978.46,471999968
2011/1/17,10:01:00,8979.86,8979.86,8976.58,8977.49,535000000
2011/1/17,10:02:00,8974.07,8974.07,8973.16,8973.16,668000000
2011/1/17,10:03:00,8973.30,8973.30,8969.78,8969.78,649000000
2011/1/17,10:04:00,8968.05,8968.05,8959.86,8959.86,888000000
2011/1/17,10:05:00,8958.53,8958.53,8946.89,8946.89,1105000064
2011/1/17,10:06:00,8948.50,8949.60,8947.95,8948.60,814000064
2011/1/17,10:07:00,8948.53,8948.53,8945.88,8947.67,614000000
2011/1/17,10:08:00,8949.21,8950.97,8949.04,8949.04,548000000
2011/1/17,10:09:00,8951.90,8951.90,8948.99,8949.57,444000000
2011/1/17,10:10:00,8950.72,8951.74,8950.27,8951.74,444000000
2011/1/17,10:11:00,8951.47,8954.30,8951.47,8954.26,353000000
2011/1/17,10:12:00,8953.24,8953.49,8952.60,8953.49,366000000
2011/1/17,10:13:00,8952.43,8953.93,8951.32,8953.93,337000000
2011/1/17,10:14:00,8950.92,8951.15,8950.92,8951.15,335000000
2011/1/17,10:15:00,8951.74,8951.74,8950.65,8950.92,409000000
2011/1/17,10:16:00,8951.00,8951.00,8950.34,8950.52,465000000
2011/1/17,10:17:00,8949.45,8949.89,8949.45,8949.89,610000000
2011/1/17,10:18:00,8950.79,8951.53,8950.14,8951.53,457000032
2011/1/17,10:19:00,8950.72,8950.72,8945.34,8945.34,415000000
2011/1/17,10:20:00,8950.29,8950.29,8947.68,8947.68,481000000
2011/1/17,10:21:00,8945.53,8948.40,8945.16,8948.40,556000000
2011/1/17,10:22:00,8947.31,8948.23,8947.31,8947.44,419000000
2011/1/17,10:23:00,8946.41,8947.48,8946.40,8946.40,381000000
2011/1/17,10:24:00,8947.69,8947.69,8945.19,8946.62,394000000
2011/1/17,10:25:00,8946.13,8950.56,8945.93,8950.56,529000000
2011/1/17,10:26:00,8953.21,8954.75,8953.21,8954.75,461000000
2011/1/17,10:27:00,8955.67,8957.98,8955.67,8955.96,491000000
2011/1/17,10:28:00,8957.02,8959.48,8957.02,8957.26,375000000
2011/1/17,10:29:00,8957.24,8959.10,8957.24,8959.10,399000000
2011/1/17,10:30:00,8958.25,8959.82,8958.05,8959.82,357000000
2011/1/17,10:31:00,8959.79,8959.79,8957.99,8958.15,461000000
2011/1/17,10:32:00,8956.52,8956.52,8954.68,8954.68,379000000
2011/1/17,10:33:00,8955.85,8955.85,8953.41,8953.95,340000000
2011/1/17,10:34:00,8954.37,8954.37,8953.53,8953.70,362000000
2011/1/17,10:35:00,8951.48,8951.48,8949.51,8949.51,455000032
2011/1/17,10:36:00,8950.91,8950.91,8949.02,8949.36,412000000
2011/1/17,10:37:00,8949.39,8950.19,8948.55,8948.55,531000000
2011/1/17,10:38:00,8946.09,8949.06,8946.09,8947.88,444999968
2011/1/17,10:39:00,8945.68,8948.34,8945.68,8947.88,432000032
2011/1/17,10:40:00,8945.22,8945.26,8944.92,8944.92,450000000
2011/1/17,10:41:00,8938.34,8942.15,8938.34,8942.15,611000000
2011/1/17,10:42:00,8941.24,8941.24,8939.13,8940.74,498000000
2011/1/17,10:43:00,8940.93,8940.93,8938.16,8938.16,531000000
2011/1/17,10:44:00,8937.91,8937.91,8935.22,8935.22,469000000
2011/1/17,10:45:00,8935.32,8935.32,8933.37,8933.37,595000000
2011/1/17,10:46:00,8934.35,8934.35,8926.91,8930.09,586000000
2011/1/17,10:47:00,8929.15,8929.15,8923.45,8923.45,754000000
2011/1/17,10:48:00,8922.02,8922.33,8921.75,8922.33,571000000
2011/1/17,10:49:00,8921.19,8926.67,8921.19,8924.80,591000000
2011/1/17,10:50:00,8925.04,8928.24,8925.04,8926.55,566000000
2011/1/17,10:51:00,8929.31,8930.18,8927.83,8930.18,435000000
2011/1/17,10:52:00,8930.46,8932.28,8928.94,8931.50,376000000
2011/1/17,10:53:00,8931.17,8932.43,8931.17,8931.85,358000000
2011/1/17,10:54:00,8931.01,8932.07,8931.01,8931.62,382000000
2011/1/17,10:55:00,8931.91,8932.84,8930.55,8932.30,338000000
2011/1/17,10:56:00,8932.48,8933.59,8932.48,8933.51,356000000
2011/1/17,10:57:00,8931.55,8932.22,8929.45,8929.45,319000000
2011/1/17,10:58:00,8929.96,8932.32,8929.96,8930.58,316000000
2011/1/17,10:59:00,8932.11,8932.11,8927.34,8927.34,302000000
2011/1/17,11:00:00,8931.04,8932.18,8930.33,8931.05,297000000
2011/1/17,11:01:00,8930.73,8931.60,8929.84,8929.84,260999984
2011/1/17,11:02:00,8928.22,8930.79,8927.92,8930.79,260999984
2011/1/17,11:03:00,8931.06,8931.50,8930.64,8931.50,264000016
2011/1/17,11:04:00,8931.43,8932.64,8931.40,8932.48,253000000
2011/1/17,11:05:00,8931.46,8932.53,8931.44,8932.47,245000000
2011/1/17,11:06:00,8934.41,8934.41,8932.05,8933.74,258000000
2011/1/17,11:07:00,8933.03,8934.28,8933.03,8934.28,254000000
2011/1/17,11:08:00,8938.66,8944.70,8938.66,8943.48,419000000
2011/1/17,11:09:00,8942.34,8943.72,8942.34,8943.49,342000000
2011/1/17,11:10:00,8947.52,8947.52,8944.30,8944.85,392000000
2011/1/17,11:11:00,8945.26,8945.56,8944.65,8944.65,376000000
2011/1/17,11:12:00,8943.35,8943.35,8939.47,8939.47,341000000
2011/1/17,11:13:00,8939.48,8940.37,8937.29,8937.29,372000000
2011/1/17,11:14:00,8932.03,8935.22,8929.61,8929.61,300000000
2011/1/17,11:15:00,8935.02,8935.62,8933.67,8935.62,270000000
2011/1/17,11:16:00,8934.15,8934.50,8933.69,8934.27,233000000
2011/1/17,11:17:00,8934.51,8936.18,8934.51,8935.19,203000000
2011/1/17,11:18:00,8933.95,8933.95,8930.73,8930.73,277000000
2011/1/17,11:19:00,8933.76,8933.76,8929.90,8929.90,285000000
2011/1/17,11:20:00,8932.42,8932.42,8931.93,8932.08,293000000
2011/1/17,11:21:00,8931.86,8932.02,8929.99,8930.76,342000000
2011/1/17,11:22:00,8930.33,8932.92,8930.33,8932.92,291000000
2011/1/17,11:23:00,8929.70,8931.57,8929.00,8929.00,308000000
2011/1/17,11:24:00,8929.23,8929.23,8927.15,8927.15,279000000
2011/1/17,11:25:00,8927.26,8928.74,8925.21,8925.21,267000000
2011/1/17,11:26:00,8924.90,8926.12,8924.50,8924.50,330000000
2011/1/17,11:27:00,8923.71,8925.41,8923.71,8924.93,369000000
2011/1/17,11:28:00,8922.70,8926.58,8922.70,8926.58,340000000
2011/1/17,11:29:00,8923.11,8926.08,8923.11,8926.08,273000000
2011/1/17,11:30:00,8924.31,8926.56,8924.31,8926.53,257000000
2011/1/17,11:31:00,8926.98,8926.98,8924.55,8924.63,241000016
2011/1/17,11:32:00,8925.08,8926.45,8925.08,8926.30,258999984
2011/1/17,11:33:00,8927.10,8932.99,8927.10,8932.99,259999984
2011/1/17,11:34:00,8934.59,8934.59,8929.06,8929.60,326000000
2011/1/17,11:35:00,8932.13,8933.51,8932.13,8932.91,256000000
2011/1/17,11:36:00,8933.49,8933.70,8931.57,8933.70,297000000
2011/1/17,11:37:00,8933.82,8933.82,8930.94,8930.94,277000000
2011/1/17,11:38:00,8931.77,8933.39,8931.40,8931.40,259999984
2011/1/17,11:39:00,8929.99,8933.64,8929.99,8933.64,296000000
2011/1/17,11:40:00,8930.13,8932.24,8930.13,8932.24,276000000
2011/1/17,11:41:00,8931.02,8931.02,8929.24,8929.24,289000000
2011/1/17,11:42:00,8929.31,8929.53,8929.25,8929.53,246000000
2011/1/17,11:43:00,8931.34,8932.69,8930.53,8930.53,306000000
2011/1/17,11:44:00,8929.03,8932.52,8929.03,8930.20,296000000
2011/1/17,11:45:00,8931.22,8932.54,8930.12,8931.07,280000000
2011/1/17,11:46:00,8931.56,8933.27,8931.56,8932.88,270000000
2011/1/17,11:47:00,8932.42,8932.75,8931.58,8932.36,233999984
2011/1/17,11:48:00,8929.99,8935.21,8929.99,8933.90,256000000
2011/1/17,11:49:00,8931.47,8937.00,8931.47,8936.46,288000000
2011/1/17,11:50:00,8933.57,8939.20,8933.57,8938.37,337000000
2011/1/17,11:51:00,8937.22,8942.34,8937.22,8942.01,327000000
2011/1/17,11:52:00,8940.18,8944.24,8940.18,8943.60,348000000
2011/1/17,11:53:00,8940.51,8942.40,8940.51,8942.21,369000000
2011/1/17,11:54:00,8942.89,8943.68,8941.22,8943.45,256000000
2011/1/17,11:55:00,8943.99,8943.99,8940.98,8940.98,267000000
2011/1/17,11:56:00,8944.05,8944.71,8943.68,8943.74,259999984
2011/1/17,11:57:00,8944.23,8944.33,8944.00,8944.06,249000000
2011/1/17,11:58:00,8943.88,8946.03,8943.88,8946.03,233000000
2011/1/17,11:59:00,8943.30,8944.91,8943.30,8943.44,245000000
2011/1/17,12:00:00,8943.34,8943.34,8942.24,8942.24,220000000
2011/1/17,12:01:00,8941.31,8943.69,8941.31,8941.83,234999984
2011/1/17,12:02:00,8940.97,8941.82,8940.82,8940.82,268000000
2011/1/17,12:03:00,8942.04,8942.57,8941.72,8942.34,186000000
2011/1/17,12:04:00,8940.91,8940.91,8938.80,8940.56,244000000
2011/1/17,12:05:00,8940.38,8940.38,8938.32,8938.32,216000016
2011/1/17,12:06:00,8940.27,8942.46,8940.14,8940.32,239000016
2011/1/17,12:07:00,8940.29,8942.55,8940.29,8942.55,241000016
2011/1/17,12:08:00,8942.46,8942.46,8939.63,8940.22,265000016
2011/1/17,12:09:00,8941.18,8941.18,8938.18,8938.45,277000000
2011/1/17,12:10:00,8940.72,8940.72,8938.78,8940.00,243000000
2011/1/17,12:11:00,8940.67,8940.94,8939.75,8940.77,274000000
2011/1/17,12:12:00,8940.23,8940.23,8938.34,8938.34,277000000
2011/1/17,12:13:00,8938.95,8939.34,8937.68,8937.68,242000000
2011/1/17,12:14:00,8936.62,8938.13,8936.62,8938.13,255000000
2011/1/17,12:15:00,8936.25,8939.66,8936.25,8938.56,229000000
2011/1/17,12:16:00,8938.39,8939.13,8937.16,8937.35,235999984
2011/1/17,12:17:00,8939.81,8939.81,8936.55,8936.55,264000016
2011/1/17,12:18:00,8935.92,8936.70,8935.92,8936.59,268000000
2011/1/17,12:19:00,8937.98,8937.98,8936.37,8937.26,340000000
2011/1/17,12:20:00,8933.63,8933.63,8931.33,8931.33,312000000
2011/1/17,12:21:00,8932.63,8933.46,8932.63,8932.68,290000000
2011/1/17,12:22:00,8932.22,8932.22,8929.92,8930.19,307000000
2011/1/17,12:23:00,8930.59,8932.38,8930.59,8932.38,315000000
2011/1/17,12:24:00,8930.28,8933.03,8930.28,8933.03,288000000
2011/1/17,12:25:00,8931.05,8932.99,8928.49,8932.97,286000000
2011/1/17,12:26:00,8933.47,8933.47,8930.24,8931.56,312000000
2011/1/17,12:27:00,8932.23,8933.34,8930.75,8932.14,326000000
2011/1/17,12:28:00,8935.22,8935.22,8932.84,8932.84,293000000
2011/1/17,12:29:00,8933.55,8933.67,8932.49,8932.97,286000000
2011/1/17,12:30:00,8935.39,8936.62,8934.92,8934.92,320000000
2011/1/17,12:31:00,8935.87,8935.87,8933.91,8933.91,305000000
2011/1/17,12:32:00,8933.14,8934.68,8933.14,8934.06,224000000
2011/1/17,12:33:00,8932.50,8933.24,8931.66,8932.25,271000000
2011/1/17,12:34:00,8933.69,8934.25,8932.65,8934.25,246000000
2011/1/17,12:35:00,8936.84,8936.84,8931.48,8931.54,236999984
2011/1/17,12:36:00,8932.87,8935.32,8932.82,8932.82,267000000
2011/1/17,12:37:00,8932.70,8934.59,8932.70,8933.70,315000000
2011/1/17,12:38:00,8934.15,8934.15,8930.30,8930.30,279000000
2011/1/17,12:39:00,8932.34,8932.87,8931.13,8932.87,259999984
2011/1/17,12:40:00,8930.97,8930.97,8929.92,8930.72,334000000
2011/1/17,12:41:00,8928.20,8928.73,8927.57,8927.57,340000000
2011/1/17,12:42:00,8929.46,8929.46,8926.48,8927.46,501000032
2011/1/17,12:43:00,8927.69,8930.15,8927.69,8928.76,347000000
2011/1/17,12:44:00,8927.44,8930.72,8927.42,8930.72,393000000
2011/1/17,12:45:00,8931.15,8934.92,8930.12,8934.71,259999984
2011/1/17,12:46:00,8930.83,8933.28,8930.83,8933.28,277000000
2011/1/17,12:47:00,8934.71,8934.71,8932.08,8933.57,291000000
2011/1/17,12:48:00,8931.00,8931.09,8929.80,8929.80,312000000
2011/1/17,12:49:00,8931.37,8931.89,8929.39,8931.89,338000000
2011/1/17,12:50:00,8929.74,8929.74,8928.09,8928.09,311000000
2011/1/17,12:51:00,8928.30,8929.11,8928.09,8928.09,327000000
2011/1/17,12:52:00,8927.87,8928.62,8927.24,8928.36,285000000
2011/1/17,12:53:00,8928.04,8928.04,8926.87,8926.90,358000000
2011/1/17,12:54:00,8927.08,8927.08,8923.50,8923.77,375000000
2011/1/17,12:55:00,8926.80,8929.35,8926.09,8926.09,389000000
2011/1/17,12:56:00,8926.31,8926.31,8925.61,8925.61,338000000
2011/1/17,12:57:00,8925.75,8927.17,8925.45,8926.99,390000000
2011/1/17,12:58:00,8925.63,8927.39,8925.48,8927.39,332000000
2011/1/17,12:59:00,8927.38,8931.42,8926.73,8931.42,362000000
2011/1/17,13:00:00,8930.20,8930.20,8928.13,8929.87,327000000
2011/1/17,13:01:00,8932.16,8934.52,8932.16,8934.52,327000000
2011/1/17,13:02:00,8935.98,8938.51,8935.98,8937.08,469000000
2011/1/17,13:03:00,8937.38,8937.38,8934.99,8936.04,402000000
2011/1/17,13:04:00,8940.64,8940.64,8936.17,8936.17,360000000
2011/1/17,13:05:00,8940.25,8940.39,8938.84,8939.25,366000000
2011/1/17,13:06:00,8936.58,8942.76,8936.58,8938.68,417000000
2011/1/17,13:07:00,8938.34,8939.74,8938.34,8938.93,371000000
2011/1/17,13:08:00,8937.10,8937.99,8937.10,8937.99,395000000
2011/1/17,13:09:00,8937.79,8940.63,8937.79,8939.12,435000000
2011/1/17,13:10:00,8936.69,8937.23,8934.68,8934.99,394000000
2011/1/17,13:11:00,8934.49,8939.02,8934.49,8938.77,494000000
2011/1/17,13:12:00,8936.43,8938.02,8935.85,8935.91,453000032
2011/1/17,13:13:00,8935.58,8936.84,8935.58,8936.26,488000000
2011/1/17,13:14:00,8934.99,8935.45,8934.86,8935.45,458000000
2011/1/17,13:15:00,8935.89,8935.90,8934.55,8934.55,467999968
2011/1/17,13:16:00,8935.08,8940.81,8935.08,8936.22,556000000
2011/1/17,13:17:00,8936.43,8936.43,8934.76,8935.45,650000000
2011/1/17,13:18:00,8934.24,8938.26,8934.24,8938.26,597000000
2011/1/17,13:19:00,8935.44,8935.94,8935.44,8935.60,688000000
2011/1/17,13:20:00,8934.08,8936.10,8934.08,8934.31,582000000
2011/1/17,13:21:00,8934.35,8936.70,8934.24,8935.54,703000000
2011/1/17,13:22:00,8934.82,8935.76,8933.76,8934.54,652000000
2011/1/17,13:23:00,8934.20,8935.47,8932.49,8935.47,732000000
2011/1/17,13:24:00,8933.09,8934.18,8933.09,8933.10,718000000
2011/1/17,13:25:00,8932.62,8936.21,8932.62,8935.50,789000000
2011/1/17,13:26:00,8935.50,8935.50,8935.50,8935.50,0
2011/1/17,13:27:00,8935.50,8935.50,8935.50,8935.50,0
2011/1/17,13:28:00,8935.50,8935.50,8935.50,8935.50,0
2011/1/17,13:29:00,8935.50,8935.50,8935.50,8935.50,0
2011/1/17,13:30:00,8935.50,8935.50,8925.09,8925.09,1202032640
2011/1/18,09:01:00,8889.84,8889.84,8887.03,8889.84,3543999744
2011/1/18,09:02:00,8896.40,8897.01,8894.55,8894.55,1164000000
2011/1/18,09:03:00,8900.02,8900.02,8896.83,8896.83,1276000000
2011/1/18,09:04:00,8897.44,8899.08,8897.44,8897.58,1116000000
2011/1/18,09:05:00,8897.26,8897.26,8894.64,8894.64,971000000
2011/1/18,09:06:00,8891.17,8891.35,8889.82,8891.35,1020000000
2011/1/18,09:07:00,8887.06,8888.88,8887.06,8888.88,892000000
2011/1/18,09:08:00,8890.91,8894.71,8889.24,8894.71,822999936
2011/1/18,09:09:00,8895.32,8897.77,8895.29,8897.77,872999936
2011/1/18,09:10:00,8896.42,8900.85,8896.42,8900.85,757000000
2011/1/18,09:11:00,8901.22,8905.38,8901.22,8905.38,773000000
2011/1/18,09:12:00,8906.26,8909.55,8906.26,8909.10,802000064
2011/1/18,09:13:00,8911.86,8915.83,8911.86,8915.83,857000000
2011/1/18,09:14:00,8915.83,8919.46,8915.83,8919.46,953000000
2011/1/18,09:15:00,8922.04,8923.44,8922.04,8923.44,897000000
2011/1/18,09:16:00,8923.61,8926.35,8923.61,8926.21,774000000
2011/1/18,09:17:00,8925.67,8928.32,8925.67,8928.32,758000000
2011/1/18,09:18:00,8930.88,8930.88,8929.32,8929.79,762000000
2011/1/18,09:19:00,8931.45,8931.45,8930.22,8930.35,759000000
2011/1/18,09:20:00,8932.45,8934.05,8932.45,8934.05,708000000
2011/1/18,09:21:00,8933.12,8934.31,8933.12,8934.31,796000000
2011/1/18,09:22:00,8935.05,8935.10,8934.32,8934.42,709000000
2011/1/18,09:23:00,8934.15,8934.15,8932.58,8932.61,703000000
2011/1/18,09:24:00,8932.34,8932.34,8928.58,8928.58,735000000
2011/1/18,09:25:00,8927.87,8929.26,8927.87,8928.26,696000000
2011/1/18,09:26:00,8925.34,8925.54,8924.14,8924.14,595000000
2011/1/18,09:27:00,8923.49,8923.49,8922.41,8922.43,566000000
2011/1/18,09:28:00,8922.19,8924.19,8922.19,8924.19,578000000
2011/1/18,09:29:00,8922.82,8925.21,8922.82,8925.21,514000000
2011/1/18,09:30:00,8923.50,8924.33,8923.50,8923.86,437000000
2011/1/18,09:31:00,8923.77,8925.39,8923.77,8924.75,463000000
2011/1/18,09:32:00,8925.26,8925.26,8924.36,8924.67,469000000
2011/1/18,09:33:00,8926.31,8926.31,8924.91,8924.91,464000000
2011/1/18,09:34:00,8927.55,8927.55,8923.97,8926.27,448000000
2011/1/18,09:35:00,8925.58,8925.58,8922.69,8922.91,461000000
2011/1/18,09:36:00,8924.41,8924.41,8922.57,8922.68,503000032
2011/1/18,09:37:00,8923.63,8923.63,8920.92,8920.92,502000000
2011/1/18,09:38:00,8920.44,8921.48,8920.44,8921.48,521999968
2011/1/18,09:39:00,8920.60,8921.96,8920.60,8921.37,592000000
2011/1/18,09:40:00,8919.01,8921.42,8918.90,8918.90,626000000
2011/1/18,09:41:00,8920.87,8922.53,8918.28,8922.53,597000000
2011/1/18,09:42:00,8922.66,8925.81,8922.66,8922.98,526000032
2011/1/18,09:43:00,8925.31,8927.53,8925.31,8927.53,486000000
2011/1/18,09:44:00,8925.37,8926.16,8925.05,8925.05,494000000
2011/1/18,09:45:00,8926.26,8929.08,8926.26,8928.82,638000000
2011/1/18,09:46:00,8932.14,8934.01,8932.14,8933.31,644000000
2011/1/18,09:47:00,8934.52,8939.15,8934.52,8939.15,630000000
2011/1/18,09:48:00,8939.08,8941.27,8938.21,8941.27,537000000
2011/1/18,09:49:00,8941.78,8942.19,8941.02,8942.19,556000000
2011/1/18,09:50:00,8942.07,8943.05,8942.07,8942.68,457000032
2011/1/18,09:51:00,8942.69,8942.69,8941.06,8942.55,406000000
2011/1/18,09:52:00,8942.03,8942.92,8942.03,8942.92,415000000
2011/1/18,09:53:00,8942.63,8942.66,8940.19,8940.19,408000000
2011/1/18,09:54:00,8941.28,8943.23,8941.28,8942.13,439000000
2011/1/18,09:55:00,8942.57,8942.57,8941.80,8941.80,436000000
2011/1/18,09:56:00,8940.95,8942.71,8940.95,8942.36,389000000
2011/1/18,09:57:00,8942.87,8942.87,8942.24,8942.76,411000000
2011/1/18,09:58:00,8941.42,8943.69,8941.42,8943.59,435000000
2011/1/18,09:59:00,8940.56,8944.78,8940.56,8944.46,469000000
2011/1/18,10:00:00,8944.74,8947.40,8944.45,8947.40,516000000
2011/1/18,10:01:00,8946.62,8947.19,8946.62,8947.09,494999968
2011/1/18,10:02:00,8950.47,8950.47,8948.17,8948.68,484000000
2011/1/18,10:03:00,8949.43,8949.58,8948.15,8948.15,494999968
2011/1/18,10:04:00,8948.60,8951.13,8948.60,8951.13,602000000
2011/1/18,10:05:00,8949.97,8952.74,8949.78,8951.63,471000000
2011/1/18,10:06:00,8950.41,8951.17,8949.93,8951.17,466000000
2011/1/18,10:07:00,8951.27,8951.27,8947.53,8947.53,416000000
2011/1/18,10:08:00,8950.65,8951.19,8949.59,8951.19,533000000
2011/1/18,10:09:00,8950.96,8953.24,8950.96,8953.24,644000000
2011/1/18,10:10:00,8954.98,8955.94,8954.28,8955.94,617000000
2011/1/18,10:11:00,8956.40,8956.40,8954.62,8955.65,607000000
2011/1/18,10:12:00,8958.14,8958.14,8955.64,8956.56,478000032
2011/1/18,10:13:00,8957.22,8957.82,8955.83,8957.77,510000000
2011/1/18,10:14:00,8958.52,8959.16,8957.07,8957.07,544000000
2011/1/18,10:15:00,8957.71,8967.22,8957.29,8967.22,526000032
2011/1/18,10:16:00,8964.33,8968.43,8964.33,8968.43,526000032
2011/1/18,10:17:00,8967.86,8967.86,8964.73,8965.87,535000000
2011/1/18,10:18:00,8966.64,8966.64,8964.38,8964.38,405000032
2011/1/18,10:19:00,8962.81,8964.82,8962.81,8964.82,421000000
2011/1/18,10:20:00,8963.71,8963.71,8961.23,8963.65,421000000
2011/1/18,10:21:00,8962.36,8964.43,8962.15,8962.15,473999968
2011/1/18,10:22:00,8962.18,8964.57,8962.18,8963.57,408000000
2011/1/18,10:23:00,8966.35,8967.17,8964.68,8964.68,417999968
2011/1/18,10:24:00,8964.77,8969.14,8964.77,8966.70,423999968
2011/1/18,10:25:00,8969.35,8971.42,8969.09,8969.09,511000000
2011/1/18,10:26:00,8973.12,8973.50,8970.92,8970.92,462000000
2011/1/18,10:27:00,8971.83,8972.58,8971.83,8972.47,368000000
2011/1/18,10:28:00,8970.43,8970.43,8968.92,8968.92,346000000
2011/1/18,10:29:00,8970.64,8970.64,8967.07,8968.33,378000000
2011/1/18,10:30:00,8965.52,8969.76,8965.52,8969.76,388000000
2011/1/18,10:31:00,8968.22,8968.41,8967.17,8968.41,435000000
2011/1/18,10:32:00,8967.15,8967.15,8965.02,8965.20,384000000
2011/1/18,10:33:00,8964.16,8964.27,8961.16,8961.16,363000000
2011/1/18,10:34:00,8960.50,8960.50,8958.93,8958.93,453000032
2011/1/18,10:35:00,8959.92,8959.92,8956.23,8956.24,372000000
2011/1/18,10:36:00,8956.54,8960.03,8956.54,8959.55,358000000
2011/1/18,10:37:00,8961.20,8961.20,8959.79,8960.74,346000000
2011/1/18,10:38:00,8960.63,8960.87,8960.63,8960.87,423999968
2011/1/18,10:39:00,8962.04,8962.12,8960.87,8962.12,337000000
2011/1/18,10:40:00,8965.07,8965.07,8961.88,8961.96,436000000
2011/1/18,10:41:00,8963.02,8964.36,8963.02,8964.36,394000000
2011/1/18,10:42:00,8965.40,8965.40,8962.61,8962.61,336000000
2011/1/18,10:43:00,8963.99,8964.02,8962.26,8964.02,300000000
2011/1/18,10:44:00,8965.01,8965.01,8962.99,8963.24,381000000
2011/1/18,10:45:00,8961.61,8961.94,8961.13,8961.73,315000000
2011/1/18,10:46:00,8962.60,8964.22,8961.03,8964.22,361000000
2011/1/18,10:47:00,8963.63,8967.74,8961.83,8967.74,340000000
2011/1/18,10:48:00,8963.95,8967.96,8963.95,8965.67,376000000
2011/1/18,10:49:00,8965.89,8966.93,8965.56,8966.35,417999968
2011/1/18,10:50:00,8967.25,8967.25,8964.18,8964.18,344000000
2011/1/18,10:51:00,8967.70,8970.55,8967.49,8970.55,324000000
2011/1/18,10:52:00,8967.41,8970.00,8967.41,8970.00,350000000
2011/1/18,10:53:00,8970.99,8970.99,8969.71,8970.82,355000000
2011/1/18,10:54:00,8968.77,8972.34,8968.77,8969.98,444999968
2011/1/18,10:55:00,8970.23,8970.24,8969.09,8970.23,393000000
2011/1/18,10:56:00,8968.66,8970.82,8968.66,8970.70,463000000
2011/1/18,10:57:00,8969.65,8970.86,8969.57,8970.86,450000000
2011/1/18,10:58:00,8970.87,8974.20,8970.87,8974.20,423999968
2011/1/18,10:59:00,8971.63,8971.63,8970.84,8970.84,357000000
2011/1/18,11:00:00,8971.33,8971.86,8970.86,8971.86,389000000
2011/1/18,11:01:00,8972.44,8972.44,8971.39,8971.46,357000000
2011/1/18,11:02:00,8971.94,8973.08,8970.69,8971.19,340000000
2011/1/18,11:03:00,8971.96,8972.93,8971.96,8972.74,323000000
2011/1/18,11:04:00,8972.55,8972.82,8972.12,8972.12,349000000
2011/1/18,11:05:00,8972.30,8972.30,8971.97,8972.28,414000000
2011/1/18,11:06:00,8971.64,8971.97,8970.81,8971.97,466000000
2011/1/18,11:07:00,8970.09,8972.28,8970.09,8971.45,406000000
2011/1/18,11:08:00,8971.05,8971.28,8970.48,8970.61,357000000
2011/1/18,11:09:00,8968.42,8970.76,8968.42,8970.22,337000000
2011/1/18,11:10:00,8967.61,8969.29,8967.61,8967.92,491000000
2011/1/18,11:11:00,8965.43,8968.98,8965.43,8968.98,572000000
2011/1/18,11:12:00,8968.04,8968.80,8968.04,8968.80,452000000
2011/1/18,11:13:00,8968.30,8968.30,8964.42,8965.01,421999968
2011/1/18,11:14:00,8967.56,8972.35,8967.56,8971.21,397000000
2011/1/18,11:15:00,8970.76,8970.76,8967.02,8969.71,310000000
2011/1/18,11:16:00,8970.78,8971.01,8970.27,8970.27,394000000
2011/1/18,11:17:00,8972.02,8972.02,8970.44,8970.44,320000000
2011/1/18,11:18:00,8972.76,8972.76,8970.24,8970.24,345000000
2011/1/18,11:19:00,8971.75,8972.25,8970.99,8970.99,336000000
2011/1/18,11:20:00,8970.56,8970.56,8969.08,8969.41,324000000
2011/1/18,11:21:00,8969.90,8969.90,8968.32,8968.32,401000032
2011/1/18,11:22:00,8968.11,8969.70,8968.11,8969.24,283000000
2011/1/18,11:23:00,8968.63,8970.23,8968.63,8970.23,302000000
2011/1/18,11:24:00,8969.27,8969.27,8967.10,8968.67,298000000
2011/1/18,11:25:00,8970.97,8971.45,8968.53,8968.53,289000000
2011/1/18,11:26:00,8967.83,8969.91,8967.83,8969.86,300000000
2011/1/18,11:27:00,8970.52,8970.52,8967.77,8967.77,331000000
2011/1/18,11:28:00,8967.98,8967.98,8966.88,8967.90,350000000
2011/1/18,11:29:00,8967.19,8970.49,8967.19,8967.20,256000000
2011/1/18,11:30:00,8967.42,8969.55,8967.42,8968.82,273000000
2011/1/18,11:31:00,8968.42,8968.42,8964.78,8965.61,269000000
2011/1/18,11:32:00,8964.19,8965.84,8964.19,8965.84,267000000
2011/1/18,11:33:00,8965.81,8965.81,8964.54,8965.27,329000000
2011/1/18,11:34:00,8965.91,8969.19,8965.91,8968.75,351000000
2011/1/18,11:35:00,8966.76,8968.32,8966.76,8966.96,403000032
2011/1/18,11:36:00,8969.38,8970.06,8969.36,8970.06,274000000
2011/1/18,11:37:00,8968.66,8968.96,8968.02,8968.96,322000000
2011/1/18,11:38:00,8968.71,8968.71,8967.66,8967.66,310000000
2011/1/18,11:39:00,8970.39,8971.01,8970.39,8971.01,272000000
2011/1/18,11:40:00,8968.67,8969.93,8968.67,8969.56,286000000
2011/1/18,11:41:00,8967.32,8971.04,8967.32,8968.95,361000000
2011/1/18,11:42:00,8970.85,8970.90,8970.85,8970.87,274000000
2011/1/18,11:43:00,8970.20,8970.20,8969.20,8969.53,273000000
2011/1/18,11:44:00,8969.36,8969.36,8968.38,8969.05,294000000
2011/1/18,11:45:00,8971.59,8971.59,8968.61,8968.61,309000000
2011/1/18,11:46:00,8971.51,8971.51,8968.63,8969.56,275000000
2011/1/18,11:47:00,8969.15,8971.58,8969.15,8971.58,328000000
2011/1/18,11:48:00,8971.14,8971.14,8969.94,8970.90,261999984
2011/1/18,11:49:00,8973.06,8973.06,8969.01,8969.31,267000000
2011/1/18,11:50:00,8971.36,8972.22,8971.36,8971.83,292000000
2011/1/18,11:51:00,8969.95,8972.84,8969.82,8970.02,301000000
2011/1/18,11:52:00,8971.71,8971.71,8969.20,8970.82,332000000
2011/1/18,11:53:00,8970.57,8973.47,8970.57,8971.28,351000000
2011/1/18,11:54:00,8972.19,8972.19,8970.77,8970.77,302000000
2011/1/18,11:55:00,8973.81,8974.33,8971.96,8971.98,310000000
2011/1/18,11:56:00,8974.43,8975.35,8972.12,8974.93,333000000
2011/1/18,11:57:00,8975.11,8975.41,8974.85,8975.41,371000000
2011/1/18,11:58:00,8974.90,8974.90,8973.28,8973.28,325000000
2011/1/18,11:59:00,8974.44,8974.65,8974.37,8974.65,325000000
2011/1/18,12:00:00,8975.02,8975.62,8974.86,8975.00,320000000
2011/1/18,12:01:00,8978.48,8978.77,8976.42,8978.77,562000000
2011/1/18,12:02:00,8977.36,8980.76,8977.36,8979.24,392000000
2011/1/18,12:03:00,8977.79,8982.50,8977.79,8980.14,416000000
2011/1/18,12:04:00,8977.67,8983.47,8977.67,8980.33,452000000
2011/1/18,12:05:00,8982.98,8983.81,8980.22,8983.71,356000000
2011/1/18,12:06:00,8982.38,8983.76,8981.15,8983.76,339000000
2011/1/18,12:07:00,8984.26,8984.99,8981.28,8984.99,364000000
2011/1/18,12:08:00,8983.31,8983.75,8982.03,8982.03,321000000
2011/1/18,12:09:00,8983.24,8983.46,8982.44,8983.03,515000000
2011/1/18,12:10:00,8982.43,8984.80,8982.43,8983.09,380000000
2011/1/18,12:11:00,8984.28,8984.28,8982.13,8982.13,333000000
2011/1/18,12:12:00,8982.95,8982.95,8982.33,8982.33,359000000
2011/1/18,12:13:00,8981.82,8982.39,8981.58,8982.39,339000000
2011/1/18,12:14:00,8980.74,8980.74,8979.57,8979.57,261999984
2011/1/18,12:15:00,8979.39,8981.18,8979.39,8981.18,284000000
2011/1/18,12:16:00,8979.78,8979.78,8978.48,8978.66,293000000
2011/1/18,12:17:00,8980.26,8980.26,8977.04,8977.53,275000000
2011/1/18,12:18:00,8976.96,8978.62,8976.96,8978.62,252000000
2011/1/18,12:19:00,8977.11,8977.28,8976.37,8976.57,282000000
2011/1/18,12:20:00,8975.95,8976.74,8975.18,8975.18,298000000
2011/1/18,12:21:00,8976.78,8977.92,8975.67,8976.08,328000000
2011/1/18,12:22:00,8978.29,8978.29,8975.87,8976.20,256000000
2011/1/18,12:23:00,8977.32,8978.84,8975.67,8975.67,271000000
2011/1/18,12:24:00,8975.03,8977.45,8975.03,8977.45,239000016
2011/1/18,12:25:00,8975.06,8978.37,8975.06,8975.68,316000000
2011/1/18,12:26:00,8975.80,8976.60,8975.50,8976.60,277000000
2011/1/18,12:27:00,8975.89,8980.19,8975.89,8977.47,324000000
2011/1/18,12:28:00,8981.97,8981.97,8977.56,8978.68,310000000
2011/1/18,12:29:00,8977.97,8981.29,8977.97,8979.71,352000000
2011/1/18,12:30:00,8978.98,8982.05,8978.45,8981.04,381000000
2011/1/18,12:31:00,8979.39,8980.69,8979.39,8980.69,372000000
2011/1/18,12:32:00,8983.80,8984.41,8982.22,8984.41,426000032
2011/1/18,12:33:00,8982.89,8982.89,8982.11,8982.11,373000000
2011/1/18,12:34:00,8983.39,8984.97,8982.90,8984.97,516000000
2011/1/18,12:35:00,8985.26,8988.11,8985.26,8985.96,331000000
2011/1/18,12:36:00,8984.85,8987.76,8984.85,8985.30,462000000
2011/1/18,12:37:00,8986.22,8986.75,8985.43,8985.43,460000000
2011/1/18,12:38:00,8985.14,8987.52,8985.14,8987.52,467000000
2011/1/18,12:39:00,8987.13,8987.87,8986.09,8987.87,404000000
2011/1/18,12:40:00,8987.87,8989.91,8987.87,8989.91,344000000
2011/1/18,12:41:00,8988.01,8989.98,8987.99,8989.66,370000000
2011/1/18,12:42:00,8990.11,8991.24,8989.82,8989.82,345000000
2011/1/18,12:43:00,8989.55,8993.45,8989.55,8992.53,388000000
2011/1/18,12:44:00,8996.41,8997.37,8993.25,8997.37,547000000
2011/1/18,12:45:00,8998.19,9000.45,8996.89,8999.67,444000000
2011/1/18,12:46:00,8998.14,9002.90,8998.14,9002.74,494999968
2011/1/18,12:47:00,9003.23,9003.45,9003.10,9003.10,536000000
2011/1/18,12:48:00,9000.13,9000.13,8998.92,8998.92,536000000
2011/1/18,12:49:00,8999.91,9000.28,8998.41,8999.68,411000000
2011/1/18,12:50:00,9000.96,9000.96,8995.94,8995.94,376000000
2011/1/18,12:51:00,8996.61,8997.30,8995.84,8995.84,430000032
2011/1/18,12:52:00,8998.26,8998.26,8994.72,8996.51,353000000
2011/1/18,12:53:00,8997.13,8997.13,8993.39,8993.39,322000000
2011/1/18,12:54:00,8993.00,8994.15,8991.12,8991.12,355000000
2011/1/18,12:55:00,8992.03,8992.12,8989.05,8989.05,451000032
2011/1/18,12:56:00,8991.08,8991.08,8990.01,8990.65,427000000
2011/1/18,12:57:00,8992.09,8992.09,8989.40,8991.58,426000032
2011/1/18,12:58:00,8991.95,8993.34,8991.95,8992.53,448999968
2011/1/18,12:59:00,8994.70,8994.70,8992.60,8994.07,324000000
2011/1/18,13:00:00,8995.31,8995.31,8993.88,8994.68,363000000
2011/1/18,13:01:00,8996.20,8996.64,8995.29,8996.58,363000000
2011/1/18,13:02:00,8996.48,8996.49,8994.18,8994.18,335000000
2011/1/18,13:03:00,8995.27,8998.41,8995.27,8998.41,417999968
2011/1/18,13:04:00,8995.78,8996.77,8994.55,8996.77,391000000
2011/1/18,13:05:00,8994.39,8996.17,8994.39,8995.76,362000000
2011/1/18,13:06:00,8995.41,8995.41,8991.38,8992.67,373000000
2011/1/18,13:07:00,8992.65,8992.65,8991.15,8991.15,423000000
2011/1/18,13:08:00,8989.38,8989.38,8988.67,8989.03,386000000
2011/1/18,13:09:00,8985.32,8985.32,8982.97,8982.97,475000000
2011/1/18,13:10:00,8984.11,8984.11,8980.65,8981.71,492000000
2011/1/18,13:11:00,8980.00,8980.38,8978.98,8978.98,505000032
2011/1/18,13:12:00,8977.73,8981.45,8977.73,8981.45,550000000
2011/1/18,13:13:00,8982.50,8982.50,8981.08,8981.25,534000000
2011/1/18,13:14:00,8983.37,8984.89,8981.69,8984.89,505000032
2011/1/18,13:15:00,8984.83,8984.83,8983.10,8983.33,490000000
2011/1/18,13:16:00,8984.35,8984.35,8982.15,8982.15,544000000
2011/1/18,13:17:00,8983.11,8984.18,8983.11,8983.55,505000032
2011/1/18,13:18:00,8987.82,8987.82,8984.85,8984.85,554000000
2011/1/18,13:19:00,8982.49,8988.08,8982.49,8986.25,514000000
2011/1/18,13:20:00,8985.81,8987.59,8985.81,8987.01,614000000
2011/1/18,13:21:00,8986.13,8987.28,8986.13,8987.28,614000000
2011/1/18,13:22:00,8988.67,8990.13,8988.67,8989.85,662000000
2011/1/18,13:23:00,8989.34,8989.72,8989.07,8989.72,694000000
2011/1/18,13:24:00,8990.13,8990.40,8988.90,8988.90,728000000
2011/1/18,13:25:00,8990.05,8990.61,8989.62,8990.61,934000000
2011/1/18,13:26:00,8990.61,8990.61,8990.61,8990.61,0
2011/1/18,13:27:00,8990.61,8990.61,8990.61,8990.61,0
2011/1/18,13:28:00,8990.61,8990.61,8990.61,8990.61,0
2011/1/18,13:29:00,8990.61,8990.61,8990.61,8990.61,0
2011/1/18,13:30:00,8990.61,8990.61,8988.00,8988.00,1601032704
2011/1/19,09:01:00,9023.30,9023.30,9022.01,9022.46,3372999936
2011/1/19,09:02:00,9022.77,9022.77,9015.14,9015.14,1484000000
2011/1/19,09:03:00,9016.72,9016.72,9005.77,9005.77,1498999936
2011/1/19,09:04:00,9010.34,9011.09,9010.08,9011.08,1248000000
2011/1/19,09:05:00,9010.86,9014.95,9010.36,9014.95,954000000
2011/1/19,09:06:00,9016.35,9018.35,9016.35,9018.35,1009000000
2011/1/19,09:07:00,9022.90,9024.44,9022.46,9022.54,1093000064
2011/1/19,09:08:00,9025.70,9025.98,9023.92,9025.98,1118999936
2011/1/19,09:09:00,9024.20,9026.75,9021.93,9021.93,1124000000
2011/1/19,09:10:00,9022.67,9024.25,9018.52,9024.25,1086000000
2011/1/19,09:11:00,9020.81,9020.81,9013.07,9014.05,920000000
2011/1/19,09:12:00,9011.35,9012.13,9010.82,9010.82,960999936
2011/1/19,09:13:00,9011.51,9014.05,9009.92,9012.91,1004000000
2011/1/19,09:14:00,9011.86,9011.86,9010.28,9010.28,937000000
2011/1/19,09:15:00,9013.22,9014.55,9012.79,9014.54,1098000000
2011/1/19,09:16:00,9017.71,9018.34,9016.95,9017.71,914000064
2011/1/19,09:17:00,9019.57,9021.42,9019.57,9021.08,928000000
2011/1/19,09:18:00,9021.47,9023.47,9020.65,9021.77,1089000064
2011/1/19,09:19:00,9025.45,9026.14,9025.45,9026.14,943999936
2011/1/19,09:20:00,9027.92,9027.93,9024.88,9024.88,1118999936
2011/1/19,09:21:00,9022.07,9026.38,9022.07,9026.38,1114999936
2011/1/19,09:22:00,9026.27,9029.04,9026.27,9029.04,968000000
2011/1/19,09:23:00,9030.84,9030.84,9026.65,9026.65,1010000064
2011/1/19,09:24:00,9029.99,9031.37,9029.47,9030.85,997999936
2011/1/19,09:25:00,9030.78,9032.38,9021.72,9021.72,974000000
2011/1/19,09:26:00,9025.99,9028.55,9025.99,9028.55,897999936
2011/1/19,09:27:00,9026.94,9026.98,9023.72,9023.73,821000000
2011/1/19,09:28:00,9026.33,9026.33,9024.16,9025.26,738000000
2011/1/19,09:29:00,9023.25,9025.62,9023.25,9023.90,636000000
2011/1/19,09:30:00,9024.23,9026.40,9024.23,9024.52,635000000
2011/1/19,09:31:00,9026.52,9026.52,9020.03,9020.03,611000000
2011/1/19,09:32:00,9021.73,9023.38,9020.35,9020.35,715000000
2011/1/19,09:33:00,9016.33,9019.46,9016.33,9016.97,718000000
2011/1/19,09:34:00,9019.68,9019.69,9016.70,9017.89,693000000
2011/1/19,09:35:00,9015.67,9018.27,9015.67,9017.80,699000000
2011/1/19,09:36:00,9015.35,9018.69,9015.35,9018.69,626000000
2011/1/19,09:37:00,9018.28,9018.28,9016.00,9016.00,614000000
2011/1/19,09:38:00,9016.41,9016.41,9015.51,9015.69,621000000
2011/1/19,09:39:00,9015.89,9017.63,9015.89,9017.41,571000000
2011/1/19,09:40:00,9018.99,9018.99,9016.19,9016.24,566000000
2011/1/19,09:41:00,9017.67,9018.81,9016.22,9018.81,561000000
2011/1/19,09:42:00,9020.47,9021.23,9020.47,9020.77,632000000
2011/1/19,09:43:00,9021.98,9021.98,9020.48,9020.57,588000000
2011/1/19,09:44:00,9022.61,9024.43,9022.03,9024.43,574000000
2011/1/19,09:45:00,9023.50,9026.16,9023.50,9026.04,525000000
2011/1/19,09:46:00,9025.44,9025.44,9023.72,9023.72,644000000
2011/1/19,09:47:00,9027.27,9027.27,9023.20,9023.20,606000000
2011/1/19,09:48:00,9024.26,9025.29,9024.17,9024.63,571000000
2011/1/19,09:49:00,9024.95,9025.03,9024.14,9024.14,509000000
2011/1/19,09:50:00,9025.17,9025.17,9024.59,9024.59,674000000
2011/1/19,09:51:00,9025.11,9027.56,9025.11,9027.56,526000032
2011/1/19,09:52:00,9028.12,9029.16,9028.12,9029.16,655000000
2011/1/19,09:53:00,9030.75,9030.93,9030.45,9030.93,637000000
2011/1/19,09:54:00,9032.76,9032.76,9032.20,9032.20,672000000
2011/1/19,09:55:00,9032.64,9034.67,9032.64,9033.51,739000000
2011/1/19,09:56:00,9032.71,9035.37,9032.71,9035.37,669000000
2011/1/19,09:57:00,9034.96,9036.19,9034.96,9034.96,628000000
2011/1/19,09:58:00,9035.49,9036.34,9035.49,9036.32,629000000
2011/1/19,09:59:00,9036.47,9038.00,9036.47,9038.00,618000000
2011/1/19,10:00:00,9036.87,9039.94,9034.65,9034.65,842000000
2011/1/19,10:01:00,9037.65,9041.46,9037.65,9041.19,660000000
2011/1/19,10:02:00,9040.65,9040.65,9036.85,9036.85,724000000
2011/1/19,10:03:00,9039.77,9039.77,9037.76,9039.67,553000000
2011/1/19,10:04:00,9041.11,9041.11,9038.38,9039.13,537000000
2011/1/19,10:05:00,9039.16,9040.49,9037.99,9040.49,576000000
2011/1/19,10:06:00,9040.06,9041.01,9039.01,9040.37,552000000
2011/1/19,10:07:00,9041.13,9042.04,9039.59,9041.77,550000000
2011/1/19,10:08:00,9040.04,9041.65,9037.60,9037.60,461000000
2011/1/19,10:09:00,9038.94,9038.94,9037.60,9038.09,459000000
2011/1/19,10:10:00,9038.18,9039.14,9036.02,9036.02,532000032
2011/1/19,10:11:00,9037.23,9038.71,9035.08,9038.71,557000000
2011/1/19,10:12:00,9038.22,9038.22,9036.21,9036.91,492999968
2011/1/19,10:13:00,9037.94,9039.07,9037.91,9038.19,527000000
2011/1/19,10:14:00,9039.67,9040.96,9039.67,9039.77,434000000
2011/1/19,10:15:00,9038.82,9041.88,9038.82,9039.89,452000000
2011/1/19,10:16:00,9041.98,9041.98,9038.12,9038.58,458000000
2011/1/19,10:17:00,9040.24,9041.36,9040.24,9041.36,426000032
2011/1/19,10:18:00,9041.56,9041.56,9037.68,9037.68,417000000
2011/1/19,10:19:00,9040.16,9040.20,9038.85,9039.94,502000000
2011/1/19,10:20:00,9039.86,9040.40,9038.73,9038.73,457000032
2011/1/19,10:21:00,9037.85,9040.78,9037.85,9038.88,482000032
2011/1/19,10:22:00,9037.84,9039.37,9037.84,9038.97,402000000
2011/1/19,10:23:00,9039.18,9039.18,9036.79,9037.92,494999968
2011/1/19,10:24:00,9040.22,9040.22,9038.50,9039.18,405000032
2011/1/19,10:25:00,9039.19,9039.19,9036.74,9036.79,465000000
2011/1/19,10:26:00,9038.32,9038.32,9036.99,9037.73,411000000
2011/1/19,10:27:00,9039.11,9039.11,9037.54,9038.36,450000000
2011/1/19,10:28:00,9038.98,9039.10,9035.52,9035.52,471999968
2011/1/19,10:29:00,9038.38,9038.38,9036.48,9036.48,456000000
2011/1/19,10:30:00,9039.33,9040.10,9038.34,9040.10,433000000
2011/1/19,10:31:00,9040.32,9040.61,9038.00,9038.00,461000000
2011/1/19,10:32:00,9035.17,9040.87,9035.17,9040.03,507000032
2011/1/19,10:33:00,9039.24,9039.87,9037.66,9039.87,575000000
2011/1/19,10:34:00,9041.98,9041.98,9039.30,9039.48,498000000
2011/1/19,10:35:00,9038.87,9042.44,9038.87,9042.44,455000032
2011/1/19,10:36:00,9041.80,9042.15,9041.35,9041.62,458000000
2011/1/19,10:37:00,9041.92,9044.40,9041.92,9044.40,482000032
2011/1/19,10:38:00,9042.43,9045.23,9042.43,9045.23,576000000
2011/1/19,10:39:00,9043.31,9045.88,9043.31,9045.88,466000000
2011/1/19,10:40:00,9046.01,9047.24,9044.19,9046.73,531000000
2011/1/19,10:41:00,9045.93,9047.67,9045.93,9047.67,709000000
2011/1/19,10:42:00,9049.81,9051.77,9049.81,9051.77,463000000
2011/1/19,10:43:00,9052.98,9053.78,9051.85,9053.78,513000000
2011/1/19,10:44:00,9052.87,9052.87,9051.46,9052.67,604000000
2011/1/19,10:45:00,9054.10,9054.61,9052.60,9052.60,682000000
2011/1/19,10:46:00,9054.91,9056.92,9054.91,9056.31,550000000
2011/1/19,10:47:00,9056.59,9057.75,9056.34,9056.44,457000032
2011/1/19,10:48:00,9057.62,9057.62,9056.85,9056.85,403000032
2011/1/19,10:49:00,9058.52,9058.71,9058.34,9058.34,555000000
2011/1/19,10:50:00,9058.47,9063.21,9058.47,9063.21,504000000
2011/1/19,10:51:00,9062.96,9064.27,9062.77,9064.06,504000000
2011/1/19,10:52:00,9065.73,9066.65,9063.78,9063.78,568000000
2011/1/19,10:53:00,9064.80,9066.51,9064.80,9066.38,491000000
2011/1/19,10:54:00,9063.95,9068.27,9063.95,9068.27,786000000
2011/1/19,10:55:00,9068.25,9068.25,9065.35,9065.35,676000000
2011/1/19,10:56:00,9065.70,9065.70,9062.89,9063.41,619000000
2011/1/19,10:57:00,9063.91,9064.16,9061.02,9061.02,580000000
2011/1/19,10:58:00,9060.87,9060.87,9057.98,9058.22,478000032
2011/1/19,10:59:00,9058.83,9060.04,9058.81,9058.81,444999968
2011/1/19,11:00:00,9058.54,9058.54,9057.03,9057.03,400000000
2011/1/19,11:01:00,9057.52,9057.52,9055.56,9056.74,419000000
2011/1/19,11:02:00,9056.87,9056.87,9055.43,9055.43,401000032
2011/1/19,11:03:00,9054.71,9054.71,9053.14,9053.14,433000000
2011/1/19,11:04:00,9055.81,9055.81,9051.94,9052.65,467000000
2011/1/19,11:05:00,9051.91,9053.45,9051.91,9051.98,491000000
2011/1/19,11:06:00,9052.59,9052.59,9049.91,9049.91,433000000
2011/1/19,11:07:00,9049.45,9049.45,9046.54,9046.54,389000000
2011/1/19,11:08:00,9046.22,9047.27,9046.22,9047.21,416000000
2011/1/19,11:09:00,9045.76,9049.62,9044.98,9049.62,432000032
2011/1/19,11:10:00,9049.76,9049.76,9045.56,9046.91,407000032
2011/1/19,11:11:00,9047.37,9048.48,9047.37,9048.48,433000000
2011/1/19,11:12:00,9049.08,9049.08,9047.85,9048.26,434000000
2011/1/19,11:13:00,9049.26,9049.26,9047.17,9048.84,388000000
2011/1/19,11:14:00,9047.94,9047.94,9047.65,9047.86,377000000
2011/1/19,11:15:00,9047.12,9047.49,9045.76,9045.88,344000000
2011/1/19,11:16:00,9046.65,9049.32,9046.65,9049.08,355000000
2011/1/19,11:17:00,9048.42,9048.42,9046.09,9046.45,403000032
2011/1/19,11:18:00,9047.94,9047.94,9045.51,9046.43,370000000
2011/1/19,11:19:00,9048.92,9049.40,9047.15,9049.38,419999968
2011/1/19,11:20:00,9048.06,9048.06,9046.06,9046.69,376000000
2011/1/19,11:21:00,9045.84,9048.11,9045.84,9048.11,371000000
2011/1/19,11:22:00,9046.60,9048.73,9044.78,9048.09,359000000
2011/1/19,11:23:00,9047.94,9047.94,9044.27,9045.69,339000000
2011/1/19,11:24:00,9045.40,9045.40,9038.46,9038.46,649000000
2011/1/19,11:25:00,9037.55,9037.61,9036.91,9037.61,682000000
2011/1/19,11:26:00,9037.20,9037.20,9033.98,9033.98,618000000
2011/1/19,11:27:00,9033.75,9034.97,9032.75,9033.66,501000032
2011/1/19,11:28:00,9032.14,9032.46,9029.71,9029.91,532000032
2011/1/19,11:29:00,9030.64,9030.69,9028.23,9030.38,523000000
2011/1/19,11:30:00,9028.05,9030.95,9027.25,9030.62,383000000
2011/1/19,11:31:00,9028.45,9030.93,9028.45,9030.93,436000000
2011/1/19,11:32:00,9030.97,9030.97,9030.24,9030.33,368000000
2011/1/19,11:33:00,9030.93,9030.93,9030.58,9030.71,317000000
2011/1/19,11:34:00,9031.86,9034.17,9031.86,9032.50,319000000
2011/1/19,11:35:00,9034.56,9034.56,9031.85,9032.87,311000000
2011/1/19,11:36:00,9036.66,9036.66,9034.77,9034.77,246000000
2011/1/19,11:37:00,9035.09,9035.09,9032.95,9034.32,287000000
2011/1/19,11:38:00,9035.48,9037.84,9035.48,9036.96,296000000
2011/1/19,11:39:00,9036.58,9038.53,9036.58,9038.35,279000000
2011/1/19,11:40:00,9036.34,9038.30,9036.10,9037.31,249000000
2011/1/19,11:41:00,9039.66,9039.66,9034.88,9037.55,333000000
2011/1/19,11:42:00,9037.42,9040.28,9037.42,9039.56,415000000
2011/1/19,11:43:00,9039.10,9039.10,9037.04,9038.16,320000000
2011/1/19,11:44:00,9038.37,9039.87,9038.37,9039.87,304000000
2011/1/19,11:45:00,9038.26,9040.21,9038.26,9039.22,302000000
2011/1/19,11:46:00,9040.18,9040.71,9039.48,9039.78,345000000
2011/1/19,11:47:00,9041.50,9041.50,9038.73,9038.82,390000000
2011/1/19,11:48:00,9039.96,9043.65,9039.96,9043.48,399000000
2011/1/19,11:49:00,9042.15,9043.71,9042.15,9043.71,273000000
2011/1/19,11:50:00,9044.40,9044.65,9043.19,9044.65,333000000
2011/1/19,11:51:00,9044.68,9045.92,9044.68,9045.38,312000000
2011/1/19,11:52:00,9047.97,9047.97,9045.95,9047.15,332000000
2011/1/19,11:53:00,9045.45,9045.57,9044.08,9044.08,394000000
2011/1/19,11:54:00,9045.04,9046.38,9045.04,9046.30,288000000
2011/1/19,11:55:00,9045.10,9046.77,9044.92,9046.57,282000000
2011/1/19,11:56:00,9045.06,9047.13,9045.06,9046.02,264000016
2011/1/19,11:57:00,9045.37,9045.37,9043.81,9044.33,251000000
2011/1/19,11:58:00,9046.15,9046.92,9043.01,9043.93,288000000
2011/1/19,11:59:00,9044.05,9046.35,9044.05,9044.11,336000000
2011/1/19,12:00:00,9044.84,9047.17,9044.18,9047.17,374000000
2011/1/19,12:01:00,9046.73,9047.13,9045.11,9045.24,290000000
2011/1/19,12:02:00,9045.90,9047.13,9045.52,9045.52,271000000
2011/1/19,12:03:00,9046.18,9048.35,9045.83,9046.26,303000000
2011/1/19,12:04:00,9045.93,9046.47,9045.82,9045.82,328000000
2011/1/19,12:05:00,9048.03,9048.03,9046.55,9046.76,350000000
2011/1/19,12:06:00,9047.88,9050.55,9047.72,9048.83,340000000
2011/1/19,12:07:00,9048.61,9049.55,9048.61,9048.86,326000000
2011/1/19,12:08:00,9048.23,9052.09,9048.23,9052.09,257000000
2011/1/19,12:09:00,9050.05,9050.05,9048.45,9049.75,333000000
2011/1/19,12:10:00,9051.89,9052.14,9051.17,9052.14,333000000
2011/1/19,12:11:00,9051.12,9051.94,9051.12,9051.52,377000000
2011/1/19,12:12:00,9052.32,9052.32,9049.79,9052.12,343000000
2011/1/19,12:13:00,9052.69,9052.69,9050.23,9050.74,314000000
2011/1/19,12:14:00,9050.66,9051.74,9049.59,9049.59,313000000
2011/1/19,12:15:00,9051.25,9053.36,9050.50,9053.36,318000000
2011/1/19,12:16:00,9053.00,9053.95,9052.24,9052.28,386000000
2011/1/19,12:17:00,9053.59,9054.24,9052.96,9054.24,428000032
2011/1/19,12:18:00,9055.14,9055.14,9050.95,9052.62,336000000
2011/1/19,12:19:00,9050.31,9053.50,9050.31,9051.41,243000000
2011/1/19,12:20:00,9052.27,9053.50,9051.62,9051.62,289000000
2011/1/19,12:21:00,9052.17,9052.17,9049.10,9049.10,306000000
2011/1/19,12:22:00,9050.06,9050.64,9049.12,9050.64,277000000
2011/1/19,12:23:00,9051.77,9051.77,9047.43,9047.43,269000000
2011/1/19,12:24:00,9050.12,9050.37,9048.60,9048.60,267000000
2011/1/19,12:25:00,9047.53,9047.88,9046.33,9047.88,332000000
2011/1/19,12:26:00,9046.90,9047.92,9046.90,9047.43,383000000
2011/1/19,12:27:00,9048.95,9048.99,9048.47,9048.51,334000000
2011/1/19,12:28:00,9048.07,9048.32,9047.91,9047.91,288000000
2011/1/19,12:29:00,9047.14,9048.43,9047.14,9048.43,309000000
2011/1/19,12:30:00,9046.06,9047.75,9046.06,9047.59,258000000
2011/1/19,12:31:00,9047.90,9048.79,9047.62,9048.79,302000000
2011/1/19,12:32:00,9049.64,9049.64,9048.01,9048.01,351000000
2011/1/19,12:33:00,9046.03,9047.85,9046.03,9047.85,359000000
2011/1/19,12:34:00,9049.54,9049.54,9047.79,9049.48,476000032
2011/1/19,12:35:00,9047.61,9050.82,9047.61,9050.82,341000000
2011/1/19,12:36:00,9052.15,9052.55,9050.88,9052.55,348000000
2011/1/19,12:37:00,9053.34,9053.34,9051.67,9052.41,379000000
2011/1/19,12:38:00,9052.10,9052.10,9050.61,9050.61,333000000
2011/1/19,12:39:00,9052.83,9052.96,9050.69,9051.85,344000000
2011/1/19,12:40:00,9051.57,9052.88,9051.57,9052.88,365000000
2011/1/19,12:41:00,9052.90,9052.90,9051.49,9051.82,460000000
2011/1/19,12:42:00,9050.61,9051.76,9050.61,9051.38,502000000
2011/1/19,12:43:00,9049.80,9050.71,9049.44,9049.44,391000000
2011/1/19,12:44:00,9050.25,9051.56,9050.25,9050.71,371000000
2011/1/19,12:45:00,9051.36,9051.63,9048.18,9051.63,362000000
2011/1/19,12:46:00,9052.05,9052.05,9049.79,9049.79,320000000
2011/1/19,12:47:00,9048.13,9050.76,9048.13,9049.17,340000000
2011/1/19,12:48:00,9051.40,9051.40,9049.63,9050.38,390000000
2011/1/19,12:49:00,9050.95,9051.57,9048.84,9049.34,377000000
2011/1/19,12:50:00,9052.25,9052.78,9048.44,9048.44,336000000
2011/1/19,12:51:00,9051.54,9051.54,9050.35,9050.73,311000000
2011/1/19,12:52:00,9050.91,9050.91,9047.88,9049.15,355000000
2011/1/19,12:53:00,9051.20,9052.57,9050.40,9052.24,313000000
2011/1/19,12:54:00,9052.05,9052.05,9049.97,9051.02,325000000
2011/1/19,12:55:00,9049.43,9051.19,9049.43,9051.19,354000000
2011/1/19,12:56:00,9050.39,9052.59,9050.29,9052.59,390000000
2011/1/19,12:57:00,9052.17,9052.30,9050.13,9050.30,345000000
2011/1/19,12:58:00,9051.82,9051.82,9051.22,9051.22,379000000
2011/1/19,12:59:00,9050.76,9052.50,9050.76,9050.98,401000032
2011/1/19,13:00:00,9050.08,9051.95,9048.53,9051.95,359000000
2011/1/19,13:01:00,9053.09,9056.38,9053.09,9056.38,540000000
2011/1/19,13:02:00,9058.95,9060.85,9058.95,9060.76,777000000
2011/1/19,13:03:00,9063.41,9068.11,9063.41,9068.11,891000000
2011/1/19,13:04:00,9069.07,9072.65,9069.07,9072.65,813000000
2011/1/19,13:05:00,9074.93,9077.19,9074.93,9077.19,792000000
2011/1/19,13:06:00,9078.58,9081.06,9078.58,9081.06,734000000
2011/1/19,13:07:00,9081.74,9083.59,9081.74,9083.59,884000000
2011/1/19,13:08:00,9084.87,9087.92,9084.87,9087.92,781000000
2011/1/19,13:09:00,9088.48,9089.56,9088.48,9089.56,751000000
2011/1/19,13:10:00,9089.63,9092.28,9089.63,9092.28,698000000
2011/1/19,13:11:00,9092.11,9092.11,9088.88,9091.99,622000000
2011/1/19,13:12:00,9091.35,9091.35,9087.21,9088.15,652000000
2011/1/19,13:13:00,9088.50,9088.91,9085.94,9088.91,655000000
2011/1/19,13:14:00,9089.03,9089.03,9086.23,9086.78,654000000
2011/1/19,13:15:00,9085.84,9086.72,9084.90,9086.72,641000000
2011/1/19,13:16:00,9085.45,9085.87,9083.11,9085.87,652000000
2011/1/19,13:17:00,9084.70,9085.88,9084.38,9085.88,634000000
2011/1/19,13:18:00,9085.91,9086.39,9084.93,9085.75,586000000
2011/1/19,13:19:00,9086.71,9086.94,9084.06,9086.13,611000000
2011/1/19,13:20:00,9089.12,9090.27,9086.95,9089.06,586000000
2011/1/19,13:21:00,9085.03,9089.40,9085.03,9088.61,798000000
2011/1/19,13:22:00,9088.27,9090.29,9088.06,9088.36,771000000
2011/1/19,13:23:00,9088.73,9092.09,9088.63,9088.63,778000000
2011/1/19,13:24:00,9088.41,9091.17,9088.41,9090.27,799000000
2011/1/19,13:25:00,9091.48,9092.20,9089.10,9091.53,918999936
2011/1/19,13:26:00,9091.53,9091.53,9091.53,9091.53,0
2011/1/19,13:27:00,9091.53,9091.53,9091.53,9091.53,0
2011/1/19,13:28:00,9091.53,9091.53,9091.53,9091.53,0
2011/1/19,13:29:00,9091.53,9091.53,9091.53,9091.53,0
2011/1/19,13:30:00,9091.53,9091.53,9086.02,9086.02,2454032384
2011/1/20,09:01:00,9059.80,9062.41,9059.80,9061.14,3922000128
2011/1/20,09:02:00,9062.57,9063.52,9060.66,9061.34,1082000000
2011/1/20,09:03:00,9060.59,9060.59,9058.35,9058.94,1072000000
2011/1/20,09:04:00,9058.37,9058.37,9057.80,9058.22,1181000064
2011/1/20,09:05:00,9051.76,9051.80,9050.94,9051.80,1236000000
2011/1/20,09:06:00,9051.25,9051.48,9050.87,9050.87,1196000000
2011/1/20,09:07:00,9049.24,9050.50,9047.70,9049.02,1150000000
2011/1/20,09:08:00,9046.56,9046.70,9045.81,9046.70,951000000
2011/1/20,09:09:00,9044.22,9046.59,9043.86,9044.13,906000064
2011/1/20,09:10:00,9042.67,9044.16,9042.33,9042.33,906000064
2011/1/20,09:11:00,9041.34,9041.76,9041.19,9041.56,885000064
2011/1/20,09:12:00,9040.06,9041.81,9040.03,9040.43,847000000
2011/1/20,09:13:00,9042.88,9042.88,9041.31,9042.43,839000064
2011/1/20,09:14:00,9044.80,9044.80,9043.63,9044.10,850000000
2011/1/20,09:15:00,9045.94,9049.16,9045.94,9049.16,756000000
2011/1/20,09:16:00,9047.06,9049.06,9047.06,9047.57,752000000
2011/1/20,09:17:00,9046.97,9048.37,9046.97,9048.37,680000000
2011/1/20,09:18:00,9048.94,9048.94,9046.70,9047.41,741000000
2011/1/20,09:19:00,9047.14,9048.65,9046.60,9046.77,717000000
2011/1/20,09:20:00,9047.43,9047.43,9040.30,9041.09,838000000
2011/1/20,09:21:00,9043.29,9043.29,9042.03,9042.03,748000000
2011/1/20,09:22:00,9041.79,9042.64,9041.79,9042.04,645000000
2011/1/20,09:23:00,9041.27,9042.37,9039.69,9042.37,626000000
2011/1/20,09:24:00,9042.74,9044.31,9042.52,9044.31,587000000
2011/1/20,09:25:00,9043.35,9044.42,9043.35,9044.42,663000000
2011/1/20,09:26:00,9044.19,9046.48,9044.19,9046.48,655000000
2011/1/20,09:27:00,9047.22,9048.64,9047.22,9048.64,605000000
2011/1/20,09:28:00,9051.44,9053.15,9051.44,9053.15,745000000
2011/1/20,09:29:00,9052.38,9054.01,9052.38,9054.01,703000000
2011/1/20,09:30:00,9054.51,9056.62,9054.51,9056.62,740000000
2011/1/20,09:31:00,9057.15,9058.72,9057.15,9058.72,700000000
2011/1/20,09:32:00,9057.46,9059.64,9057.46,9059.14,683000000
2011/1/20,09:33:00,9057.92,9058.60,9057.77,9057.77,610000000
2011/1/20,09:34:00,9057.47,9058.89,9057.03,9057.03,550000000
2011/1/20,09:35:00,9057.41,9057.41,9054.97,9054.97,611000000
2011/1/20,09:36:00,9054.83,9054.83,9051.35,9051.82,665000000
2011/1/20,09:37:00,9050.56,9050.56,9049.42,9049.42,533000000
2011/1/20,09:38:00,9048.46,9049.11,9048.46,9049.11,459000000
2011/1/20,09:39:00,9047.01,9047.01,9045.65,9045.65,431000000
2011/1/20,09:40:00,9045.38,9045.38,9044.31,9044.31,442000000
2011/1/20,09:41:00,9043.50,9043.75,9042.30,9042.30,517999968
2011/1/20,09:42:00,9042.32,9042.33,9041.95,9041.95,483000000
2011/1/20,09:43:00,9040.41,9040.41,9037.57,9037.57,610000000
2011/1/20,09:44:00,9037.74,9037.74,9035.30,9035.30,542000000
2011/1/20,09:45:00,9033.04,9034.70,9033.04,9033.68,578000000
2011/1/20,09:46:00,9031.49,9032.58,9030.63,9030.63,562000000
2011/1/20,09:47:00,9030.93,9031.26,9030.86,9030.86,572000000
2011/1/20,09:48:00,9031.25,9031.25,9030.44,9030.44,541000000
2011/1/20,09:49:00,9029.52,9029.92,9028.91,9029.92,519999968
2011/1/20,09:50:00,9030.45,9030.74,9028.06,9030.74,475000000
2011/1/20,09:51:00,9030.67,9030.71,9029.99,9030.71,463000000
2011/1/20,09:52:00,9032.23,9032.36,9031.33,9032.36,433000000
2011/1/20,09:53:00,9032.31,9032.71,9032.12,9032.71,532000032
2011/1/20,09:54:00,9032.04,9032.35,9031.54,9031.91,432000032
2011/1/20,09:55:00,9031.71,9032.80,9031.71,9032.22,423999968
2011/1/20,09:56:00,9032.65,9032.65,9030.34,9032.56,444000000
2011/1/20,09:57:00,9034.40,9034.40,9031.47,9031.54,372000000
2011/1/20,09:58:00,9031.84,9033.30,9031.84,9032.16,401000032
2011/1/20,09:59:00,9032.29,9033.19,9032.14,9032.39,459000000
2011/1/20,10:00:00,9032.81,9033.84,9032.81,9033.63,327000000
2011/1/20,10:01:00,9032.85,9034.50,9032.85,9034.14,419000000
2011/1/20,10:02:00,9032.85,9034.37,9032.85,9034.11,353000000
2011/1/20,10:03:00,9033.50,9033.82,9033.29,9033.29,331000000
2011/1/20,10:04:00,9033.31,9033.31,9032.53,9033.02,311000000
2011/1/20,10:05:00,9033.73,9034.73,9033.73,9034.05,343000000
2011/1/20,10:06:00,9033.91,9034.54,9032.23,9034.46,357000000
2011/1/20,10:07:00,9034.75,9034.75,9031.42,9032.76,377000000
2011/1/20,10:08:00,9034.47,9034.47,9032.64,9033.32,385000000
2011/1/20,10:09:00,9034.56,9034.56,9033.87,9034.45,391000000
2011/1/20,10:10:00,9032.26,9034.19,9032.26,9033.86,297000000
2011/1/20,10:11:00,9033.74,9034.09,9033.58,9034.09,330000000
2011/1/20,10:12:00,9035.59,9036.84,9035.54,9035.57,293000000
2011/1/20,10:13:00,9036.30,9036.30,9034.76,9036.03,366000000
2011/1/20,10:14:00,9037.81,9038.97,9037.81,9038.97,311000000
2011/1/20,10:15:00,9039.89,9039.89,9036.15,9036.15,282000000
2011/1/20,10:16:00,9037.61,9037.61,9035.56,9037.01,277000000
2011/1/20,10:17:00,9037.81,9037.81,9034.58,9035.86,242000000
2011/1/20,10:18:00,9035.90,9035.90,9035.09,9035.55,329000000
2011/1/20,10:19:00,9035.73,9036.32,9034.98,9036.32,368000000
2011/1/20,10:20:00,9035.47,9038.45,9034.97,9038.45,344000000
2011/1/20,10:21:00,9036.03,9036.03,9034.04,9034.89,404000000
2011/1/20,10:22:00,9035.56,9036.33,9035.45,9035.61,348000000
2011/1/20,10:23:00,9035.73,9035.73,9033.42,9033.42,322000000
2011/1/20,10:24:00,9035.33,9035.33,9034.35,9034.76,315000000
2011/1/20,10:25:00,9032.37,9033.96,9032.37,9032.89,306000000
2011/1/20,10:26:00,9032.55,9034.16,9032.55,9034.16,321000000
2011/1/20,10:27:00,9034.31,9034.31,9032.17,9033.00,339000000
2011/1/20,10:28:00,9034.39,9034.39,9033.44,9033.66,312000000
2011/1/20,10:29:00,9034.83,9034.83,9031.78,9033.54,278000000
2011/1/20,10:30:00,9034.89,9034.89,9030.61,9030.61,340000000
2011/1/20,10:31:00,9030.58,9033.12,9029.85,9029.85,275000000
2011/1/20,10:32:00,9029.73,9031.82,9029.73,9030.82,399000000
2011/1/20,10:33:00,9031.20,9031.20,9028.04,9029.67,348000000
2011/1/20,10:34:00,9027.98,9030.06,9027.98,9030.04,322000000
2011/1/20,10:35:00,9028.08,9028.94,9028.08,9028.17,326000000
2011/1/20,10:36:00,9029.74,9029.74,9027.12,9027.12,349000000
2011/1/20,10:37:00,9027.57,9027.57,9025.48,9026.06,388000000
2011/1/20,10:38:00,9024.22,9024.22,9022.66,9022.71,618000000
2011/1/20,10:39:00,9022.32,9023.63,9020.72,9020.72,494999968
2011/1/20,10:40:00,9021.46,9021.46,9020.25,9020.50,454000000
2011/1/20,10:41:00,9021.80,9021.80,9020.92,9020.94,403000032
2011/1/20,10:42:00,9020.97,9020.97,9017.80,9017.80,384000000
2011/1/20,10:43:00,9018.09,9021.17,9017.81,9018.04,387000000
2011/1/20,10:44:00,9019.28,9019.28,9018.53,9019.28,344000000
2011/1/20,10:45:00,9019.36,9022.76,9018.82,9018.82,341000000
2011/1/20,10:46:00,9021.71,9021.71,9018.65,9019.52,348000000
2011/1/20,10:47:00,9021.75,9022.46,9019.63,9019.63,284000000
2011/1/20,10:48:00,9018.79,9020.86,9018.79,9020.86,340000000
2011/1/20,10:49:00,9020.22,9020.22,9018.54,9019.57,345000000
2011/1/20,10:50:00,9021.48,9021.48,9020.03,9020.44,260999984
2011/1/20,10:51:00,9020.53,9022.39,9020.53,9022.19,275000000
2011/1/20,10:52:00,9020.96,9024.37,9020.96,9023.94,260999984
2011/1/20,10:53:00,9023.86,9025.82,9021.70,9022.42,295000000
2011/1/20,10:54:00,9024.14,9024.32,9022.54,9024.15,266000016
2011/1/20,10:55:00,9023.10,9023.10,9021.72,9023.08,290000000
2011/1/20,10:56:00,9025.74,9026.08,9023.14,9026.08,298000000
2011/1/20,10:57:00,9024.04,9026.42,9024.04,9026.32,382000000
2011/1/20,10:58:00,9028.37,9028.37,9026.11,9026.65,316000000
2011/1/20,10:59:00,9029.76,9030.16,9028.97,9030.16,348000000
2011/1/20,11:00:00,9029.76,9030.33,9028.64,9030.33,298000000
2011/1/20,11:01:00,9028.37,9032.00,9028.37,9032.00,373000000
2011/1/20,11:02:00,9032.48,9033.07,9030.53,9032.51,349000000
2011/1/20,11:03:00,9033.69,9034.78,9033.56,9034.42,298000000
2011/1/20,11:04:00,9034.66,9034.66,9032.58,9032.99,311000000
2011/1/20,11:05:00,9033.52,9036.17,9033.52,9036.09,377000000
2011/1/20,11:06:00,9036.86,9036.86,9036.18,9036.42,826000000
2011/1/20,11:07:00,9036.69,9041.63,9036.69,9041.03,568000000
2011/1/20,11:08:00,9039.90,9041.81,9039.90,9041.81,540000000
2011/1/20,11:09:00,9042.69,9046.12,9042.69,9044.58,446000000
2011/1/20,11:10:00,9045.58,9046.51,9045.58,9046.46,478000032
2011/1/20,11:11:00,9045.20,9046.36,9045.20,9046.36,354000000
2011/1/20,11:12:00,9045.90,9046.07,9045.10,9046.07,320000000
2011/1/20,11:13:00,9045.36,9045.36,9042.66,9042.66,304000000
2011/1/20,11:14:00,9044.09,9044.09,9041.22,9041.22,349000000
2011/1/20,11:15:00,9041.09,9041.09,9039.42,9039.48,314000000
2011/1/20,11:16:00,9039.57,9040.68,9038.65,9040.68,268000000
2011/1/20,11:17:00,9039.48,9039.87,9038.14,9039.59,304000000
2011/1/20,11:18:00,9038.60,9040.39,9038.60,9039.49,315000000
2011/1/20,11:19:00,9039.52,9039.85,9039.52,9039.85,278000000
2011/1/20,11:20:00,9041.55,9041.55,9039.63,9039.70,224000000
2011/1/20,11:21:00,9039.16,9042.16,9039.01,9042.16,292000000
2011/1/20,11:22:00,9042.08,9042.08,9040.13,9041.95,279000000
2011/1/20,11:23:00,9041.94,9041.94,9039.87,9039.87,198000000
2011/1/20,11:24:00,9041.40,9041.40,9040.06,9040.06,238000016
2011/1/20,11:25:00,9041.32,9041.36,9040.56,9041.13,216000016
2011/1/20,11:26:00,9041.28,9042.28,9041.28,9041.60,332000000
2011/1/20,11:27:00,9040.92,9044.12,9040.92,9042.60,312000000
2011/1/20,11:28:00,9042.64,9044.36,9042.02,9044.36,294000000
2011/1/20,11:29:00,9043.93,9044.21,9041.68,9044.17,307000000
2011/1/20,11:30:00,9043.07,9043.34,9042.18,9043.32,298000000
2011/1/20,11:31:00,9041.93,9041.93,9041.27,9041.56,296000000
2011/1/20,11:32:00,9043.48,9043.80,9042.17,9042.17,306000000
2011/1/20,11:33:00,9041.31,9042.97,9040.53,9040.53,318000000
2011/1/20,11:34:00,9040.96,9041.76,9040.76,9040.98,312000000
2011/1/20,11:35:00,9041.26,9042.44,9039.89,9039.89,348000000
2011/1/20,11:36:00,9040.23,9041.08,9040.23,9040.28,276000000
2011/1/20,11:37:00,9039.47,9040.26,9039.27,9040.26,351000000
2011/1/20,11:38:00,9039.08,9039.08,9037.53,9037.78,309000000
2011/1/20,11:39:00,9036.66,9037.52,9036.13,9037.52,331000000
2011/1/20,11:40:00,9036.34,9037.16,9036.29,9036.49,311000000
2011/1/20,11:41:00,9036.51,9036.66,9036.34,9036.34,318000000
2011/1/20,11:42:00,9036.32,9036.94,9036.32,9036.73,308000000
2011/1/20,11:43:00,9036.90,9038.05,9036.89,9037.99,284000000
2011/1/20,11:44:00,9035.44,9038.16,9035.44,9035.91,261999984
2011/1/20,11:45:00,9036.79,9037.32,9036.79,9036.79,281000000
2011/1/20,11:46:00,9038.09,9038.69,9037.83,9038.13,329000000
2011/1/20,11:47:00,9038.45,9040.19,9038.45,9040.19,274000000
2011/1/20,11:48:00,9039.89,9041.14,9039.89,9040.67,372000000
2011/1/20,11:49:00,9039.94,9040.12,9039.44,9039.71,255000000
2011/1/20,11:50:00,9039.95,9039.95,9038.93,9038.93,361000000
2011/1/20,11:51:00,9038.67,9038.67,9038.14,9038.45,383000000
2011/1/20,11:52:00,9037.67,9037.79,9037.07,9037.79,359000000
2011/1/20,11:53:00,9037.31,9037.31,9035.59,9036.43,319000000
2011/1/20,11:54:00,9036.99,9037.46,9035.99,9037.17,318000000
2011/1/20,11:55:00,9035.46,9036.11,9035.46,9035.73,358000000
2011/1/20,11:56:00,9034.74,9034.74,9032.36,9032.36,393000000
2011/1/20,11:57:00,9033.08,9033.08,9031.03,9032.93,280000000
2011/1/20,11:58:00,9032.34,9032.34,9029.47,9031.73,330000000
2011/1/20,11:59:00,9031.77,9031.77,9029.20,9031.48,289000000
2011/1/20,12:00:00,9031.95,9031.97,9030.23,9030.70,292000000
2011/1/20,12:01:00,9033.21,9033.21,9030.57,9032.08,309000000
2011/1/20,12:02:00,9032.96,9033.07,9032.34,9033.07,235999984
2011/1/20,12:03:00,9033.55,9033.55,9030.96,9033.12,257000000
2011/1/20,12:04:00,9033.38,9033.61,9033.35,9033.61,254000000
2011/1/20,12:05:00,9031.74,9034.39,9031.74,9034.39,224000000
2011/1/20,12:06:00,9032.22,9033.75,9032.22,9033.00,250000000
2011/1/20,12:07:00,9034.30,9034.41,9033.98,9034.31,230000000
2011/1/20,12:08:00,9033.65,9034.60,9032.20,9034.60,227000000
2011/1/20,12:09:00,9035.06,9035.06,9034.43,9034.43,203000000
2011/1/20,12:10:00,9034.36,9035.23,9033.77,9033.77,229000000
2011/1/20,12:11:00,9034.76,9035.30,9034.63,9035.30,327000000
2011/1/20,12:12:00,9035.22,9036.14,9035.13,9036.14,247000000
2011/1/20,12:13:00,9036.18,9036.24,9036.10,9036.10,194000000
2011/1/20,12:14:00,9035.36,9037.03,9035.36,9035.63,206000000
2011/1/20,12:15:00,9036.75,9036.75,9034.07,9034.63,208999984
2011/1/20,12:16:00,9034.39,9035.11,9032.98,9032.98,224000000
2011/1/20,12:17:00,9033.49,9036.06,9033.49,9036.06,220000000
2011/1/20,12:18:00,9034.11,9035.90,9034.11,9035.59,258999984
2011/1/20,12:19:00,9034.81,9035.82,9034.81,9035.17,257000000
2011/1/20,12:20:00,9033.87,9035.20,9033.87,9035.01,235999984
2011/1/20,12:21:00,9033.87,9034.72,9032.74,9032.74,246000000
2011/1/20,12:22:00,9033.39,9035.30,9033.39,9034.12,283000000
2011/1/20,12:23:00,9034.28,9034.37,9033.50,9034.37,238000016
2011/1/20,12:24:00,9033.89,9035.62,9033.17,9033.17,277000000
2011/1/20,12:25:00,9031.26,9033.54,9030.55,9030.55,250000000
2011/1/20,12:26:00,9030.57,9033.12,9030.57,9032.53,311000000
2011/1/20,12:27:00,9032.98,9033.86,9032.12,9032.39,384000000
2011/1/20,12:28:00,9032.39,9033.59,9030.79,9031.67,365000000
2011/1/20,12:29:00,9032.76,9032.76,9029.93,9031.38,334000000
2011/1/20,12:30:00,9029.90,9033.35,9029.90,9033.35,359000000
2011/1/20,12:31:00,9033.16,9033.16,9030.87,9030.87,376000000
2011/1/20,12:32:00,9032.02,9032.61,9030.52,9032.61,243000000
2011/1/20,12:33:00,9031.47,9031.47,9029.86,9030.60,281000000
2011/1/20,12:34:00,9031.22,9031.67,9030.59,9031.48,286000000
2011/1/20,12:35:00,9030.77,9031.30,9029.16,9030.67,298000000
2011/1/20,12:36:00,9029.93,9031.09,9029.93,9030.88,300000000
2011/1/20,12:37:00,9028.23,9029.61,9028.23,9029.54,355000000
2011/1/20,12:38:00,9030.88,9030.88,9028.44,9029.72,276000000
2011/1/20,12:39:00,9030.44,9031.26,9030.44,9030.78,287000000
2011/1/20,12:40:00,9030.03,9030.63,9029.97,9030.63,296000000
2011/1/20,12:41:00,9028.55,9030.01,9028.55,9029.57,300000000
2011/1/20,12:42:00,9027.71,9029.03,9027.20,9027.20,307000000
2011/1/20,12:43:00,9026.75,9028.52,9025.56,9025.56,357000000
2011/1/20,12:44:00,9025.28,9026.71,9024.11,9024.11,359000000
2011/1/20,12:45:00,9023.03,9025.04,9023.03,9023.25,451000032
2011/1/20,12:46:00,9022.75,9025.69,9022.75,9023.13,344000000
2011/1/20,12:47:00,9021.97,9023.23,9020.90,9020.90,350000000
2011/1/20,12:48:00,9020.37,9023.47,9020.37,9022.09,429000000
2011/1/20,12:49:00,9020.42,9022.57,9020.42,9022.57,325000000
2011/1/20,12:50:00,9019.80,9023.00,9019.80,9022.69,333000000
2011/1/20,12:51:00,9020.48,9022.88,9020.48,9020.66,326000000
2011/1/20,12:52:00,9021.03,9022.82,9021.03,9022.82,341000000
2011/1/20,12:53:00,9022.23,9022.80,9021.46,9022.76,307000000
2011/1/20,12:54:00,9021.50,9023.67,9021.50,9023.60,315000000
2011/1/20,12:55:00,9025.14,9025.45,9025.04,9025.45,314000000
2011/1/20,12:56:00,9025.87,9025.87,9023.10,9025.18,244000000
2011/1/20,12:57:00,9024.73,9026.94,9024.52,9026.94,252000000
2011/1/20,12:58:00,9025.93,9027.30,9025.93,9027.30,248000000
2011/1/20,12:59:00,9028.27,9028.27,9027.12,9027.12,579000000
2011/1/20,13:00:00,9028.10,9029.86,9028.10,9029.86,376000000
2011/1/20,13:01:00,9030.56,9031.24,9030.56,9030.74,324000000
2011/1/20,13:02:00,9030.60,9031.52,9030.60,9030.90,277000000
2011/1/20,13:03:00,9031.77,9032.34,9031.77,9032.03,342000000
2011/1/20,13:04:00,9032.87,9033.47,9032.87,9033.47,369000000
2011/1/20,13:05:00,9033.72,9033.83,9031.71,9033.83,398000000
2011/1/20,13:06:00,9032.92,9034.83,9032.92,9034.83,360000000
2011/1/20,13:07:00,9034.10,9034.10,9032.28,9032.28,335000000
2011/1/20,13:08:00,9032.79,9033.37,9032.61,9032.61,327000000
2011/1/20,13:09:00,9032.28,9032.66,9031.49,9031.58,365000000
2011/1/20,13:10:00,9032.69,9034.53,9031.76,9031.76,334000000
2011/1/20,13:11:00,9031.42,9031.53,9031.02,9031.33,356000000
2011/1/20,13:12:00,9030.81,9030.82,9030.20,9030.75,421000000
2011/1/20,13:13:00,9030.59,9030.59,9027.80,9028.71,341000000
2011/1/20,13:14:00,9028.52,9028.52,9027.86,9027.91,502000000
2011/1/20,13:15:00,9027.97,9030.97,9027.97,9029.14,440000000
2011/1/20,13:16:00,9026.47,9027.94,9026.47,9027.94,509000000
2011/1/20,13:17:00,9028.41,9028.41,9027.00,9027.00,471000000
2011/1/20,13:18:00,9027.91,9028.69,9027.91,9028.20,602000000
2011/1/20,13:19:00,9028.02,9028.02,9027.56,9027.85,502000000
2011/1/20,13:20:00,9027.79,9027.79,9026.62,9026.69,624000000
2011/1/20,13:21:00,9024.91,9025.54,9024.34,9024.34,585000000
2011/1/20,13:22:00,9025.63,9025.63,9023.39,9025.47,605000000
2011/1/20,13:23:00,9025.49,9025.66,9024.48,9024.48,686000000
2011/1/20,13:24:00,9024.14,9024.84,9024.14,9024.41,647000000
2011/1/20,13:25:00,9023.38,9023.38,9021.08,9021.48,629000000
2011/1/20,13:26:00,9021.48,9021.48,9021.48,9021.48,0
2011/1/20,13:27:00,9021.48,9021.48,9021.48,9021.48,0
2011/1/20,13:28:00,9021.48,9021.48,9021.48,9021.48,0
2011/1/20,13:29:00,9021.48,9021.48,9021.48,9021.48,0
2011/1/20,13:30:00,9021.48,9022.17,9021.48,9022.17,1438032896
2011/1/21,09:01:00,8935.29,8935.29,8925.63,8929.31,3540999936
2011/1/21,09:02:00,8929.84,8935.73,8929.84,8935.73,1068999936
2011/1/21,09:03:00,8936.47,8937.38,8936.05,8936.05,1201000064
2011/1/21,09:04:00,8936.50,8936.50,8928.96,8928.96,1190999936
2011/1/21,09:05:00,8915.29,8915.29,8898.30,8898.30,1468000000
2011/1/21,09:06:00,8899.70,8899.70,8892.27,8897.07,1186000000
2011/1/21,09:07:00,8896.05,8900.50,8896.05,8900.50,958000000
2011/1/21,09:08:00,8902.08,8905.97,8902.08,8905.97,946000000
2011/1/21,09:09:00,8906.01,8913.93,8906.01,8913.93,883000000
2011/1/21,09:10:00,8911.59,8911.59,8910.20,8910.57,946000000
2011/1/21,09:11:00,8906.47,8906.47,8905.85,8905.85,922999936
2011/1/21,09:12:00,8906.07,8909.53,8906.07,8909.39,739000000
2011/1/21,09:13:00,8907.84,8911.36,8907.84,8908.99,775000000
2011/1/21,09:14:00,8913.50,8913.50,8911.95,8912.46,741000000
2011/1/21,09:15:00,8914.28,8918.86,8914.28,8916.87,785000000
2011/1/21,09:16:00,8917.76,8917.76,8915.13,8915.13,902000064
2011/1/21,09:17:00,8918.65,8918.65,8915.79,8915.79,775000000
2011/1/21,09:18:00,8914.43,8916.26,8914.36,8916.26,750000000
2011/1/21,09:19:00,8911.91,8913.70,8911.91,8913.70,721000000
2011/1/21,09:20:00,8913.36,8913.85,8911.79,8912.36,690000000
2011/1/21,09:21:00,8916.49,8917.82,8916.49,8917.81,655000000
2011/1/21,09:22:00,8916.75,8919.77,8916.75,8919.77,727000000
2011/1/21,09:23:00,8917.79,8919.25,8917.73,8919.25,730000000
2011/1/21,09:24:00,8920.52,8921.68,8919.57,8919.57,814000064
2011/1/21,09:25:00,8925.58,8925.58,8922.69,8925.25,821000000
2011/1/21,09:26:00,8926.01,8926.01,8924.62,8924.62,800000000
2011/1/21,09:27:00,8926.49,8926.49,8926.05,8926.05,814999936
2011/1/21,09:28:00,8926.07,8926.07,8924.56,8924.56,708000000
2011/1/21,09:29:00,8926.30,8926.30,8924.74,8925.99,634000000
2011/1/21,09:30:00,8926.56,8926.56,8923.54,8923.54,615000000
2011/1/21,09:31:00,8920.69,8920.69,8916.10,8916.10,929000000
2011/1/21,09:32:00,8916.03,8916.03,8914.61,8915.28,734000000
2011/1/21,09:33:00,8913.12,8913.12,8911.57,8911.69,586000000
2011/1/21,09:34:00,8911.45,8911.90,8909.57,8909.57,549000000
2011/1/21,09:35:00,8911.25,8911.25,8909.54,8909.54,607000000
2011/1/21,09:36:00,8911.40,8912.21,8908.50,8908.50,683000000
2011/1/21,09:37:00,8908.98,8910.03,8908.98,8910.00,523000000
2011/1/21,09:38:00,8908.03,8909.74,8908.03,8909.12,546000000
2011/1/21,09:39:00,8910.87,8910.87,8909.70,8910.72,581000000
2011/1/21,09:40:00,8911.99,8913.90,8911.89,8913.90,485000000
2011/1/21,09:41:00,8914.63,8917.81,8914.63,8917.81,701000000
2011/1/21,09:42:00,8918.15,8926.09,8918.15,8926.09,627000000
2011/1/21,09:43:00,8927.20,8930.20,8927.20,8930.20,619000000
2011/1/21,09:44:00,8933.00,8934.22,8932.23,8932.23,553000000
2011/1/21,09:45:00,8934.63,8937.07,8934.63,8937.07,534000000
2011/1/21,09:46:00,8938.47,8939.75,8938.47,8939.75,483000000
2011/1/21,09:47:00,8940.93,8940.93,8938.34,8938.34,606000000
2011/1/21,09:48:00,8939.95,8940.35,8938.85,8938.85,540000000
2011/1/21,09:49:00,8939.08,8942.13,8939.08,8942.13,467999968
2011/1/21,09:50:00,8942.47,8942.47,8940.14,8940.29,475000000
2011/1/21,09:51:00,8941.05,8942.50,8941.05,8942.50,433000000
2011/1/21,09:52:00,8943.57,8943.57,8943.00,8943.31,352000000
2011/1/21,09:53:00,8944.45,8946.21,8944.25,8946.21,452000000
2011/1/21,09:54:00,8946.40,8950.42,8946.40,8950.37,406000000
2011/1/21,09:55:00,8950.32,8951.01,8950.32,8950.99,464000000
2011/1/21,09:56:00,8951.09,8951.09,8948.77,8948.77,604000000
2011/1/21,09:57:00,8950.65,8950.65,8948.06,8949.23,515000000
2011/1/21,09:58:00,8950.93,8951.84,8949.68,8949.70,476000032
2011/1/21,09:59:00,8952.06,8952.06,8948.85,8949.04,521000000
2011/1/21,10:00:00,8948.41,8948.64,8947.95,8947.95,557000000
2011/1/21,10:01:00,8947.62,8947.62,8944.81,8944.81,450000000
2011/1/21,10:02:00,8946.50,8946.50,8945.54,8945.55,392000000
2011/1/21,10:03:00,8947.28,8947.38,8947.06,8947.25,380000000
2011/1/21,10:04:00,8947.50,8947.72,8946.73,8947.72,300000000
2011/1/21,10:05:00,8950.28,8950.28,8947.14,8947.14,303000000
2011/1/21,10:06:00,8947.27,8950.88,8947.27,8948.06,314000000
2011/1/21,10:07:00,8946.02,8947.41,8945.56,8945.56,342000000
2011/1/21,10:08:00,8946.98,8949.08,8945.62,8945.79,309000000
2011/1/21,10:09:00,8947.20,8947.20,8945.99,8946.83,383000000
2011/1/21,10:10:00,8948.05,8948.59,8947.99,8947.99,400000000
2011/1/21,10:11:00,8948.56,8949.32,8948.33,8948.33,345000000
2011/1/21,10:12:00,8949.67,8951.13,8949.67,8951.13,396000000
2011/1/21,10:13:00,8951.52,8951.69,8950.88,8950.88,330000000
2011/1/21,10:14:00,8951.87,8951.87,8951.27,8951.68,376000000
2011/1/21,10:15:00,8949.86,8950.03,8946.68,8946.68,370000000
2011/1/21,10:16:00,8944.74,8946.27,8944.66,8944.66,489000000
2011/1/21,10:17:00,8941.25,8941.25,8937.58,8937.65,586000000
2011/1/21,10:18:00,8936.70,8936.70,8935.01,8935.37,580000000
2011/1/21,10:19:00,8935.78,8935.78,8933.17,8933.17,489000000
2011/1/21,10:20:00,8933.13,8933.13,8932.64,8932.95,403000032
2011/1/21,10:21:00,8931.11,8933.64,8931.11,8933.03,408000000
2011/1/21,10:22:00,8934.33,8934.33,8933.64,8933.75,349000000
2011/1/21,10:23:00,8933.93,8936.01,8933.93,8936.01,348000000
2011/1/21,10:24:00,8936.03,8939.07,8936.03,8939.07,334000000
2011/1/21,10:25:00,8937.73,8937.86,8936.10,8936.78,380000000
2011/1/21,10:26:00,8938.14,8940.20,8938.14,8940.04,366000000
2011/1/21,10:27:00,8940.20,8940.87,8940.20,8940.63,303000000
2011/1/21,10:28:00,8941.19,8941.19,8939.39,8939.83,261999984
2011/1/21,10:29:00,8939.61,8939.61,8937.69,8937.78,327000000
2011/1/21,10:30:00,8930.99,8933.37,8930.99,8931.68,415000000
2011/1/21,10:31:00,8932.55,8936.06,8932.55,8936.06,349000000
2011/1/21,10:32:00,8934.27,8934.27,8930.76,8933.64,331000000
2011/1/21,10:33:00,8935.94,8935.94,8932.41,8934.79,311000000
2011/1/21,10:34:00,8935.90,8937.34,8935.90,8936.60,291000000
2011/1/21,10:35:00,8935.92,8936.80,8935.92,8936.80,252000000
2011/1/21,10:36:00,8937.20,8938.54,8937.20,8938.54,314000000
2011/1/21,10:37:00,8938.63,8939.13,8936.49,8938.81,280000000
2011/1/21,10:38:00,8938.96,8940.25,8936.99,8940.25,246000000
2011/1/21,10:39:00,8939.93,8940.92,8939.93,8940.20,334000000
2011/1/21,10:40:00,8940.19,8940.89,8938.40,8940.89,296000000
2011/1/21,10:41:00,8939.53,8942.79,8939.53,8942.79,350000000
2011/1/21,10:42:00,8943.75,8943.84,8943.23,8943.84,368000000
2011/1/21,10:43:00,8944.82,8945.72,8944.82,8945.42,292000000
2011/1/21,10:44:00,8944.40,8949.07,8944.40,8949.07,288000000
2011/1/21,10:45:00,8949.18,8950.20,8948.68,8950.20,345000000
2011/1/21,10:46:00,8951.63,8952.23,8951.63,8951.88,402000000
2011/1/21,10:47:00,8953.95,8955.70,8953.90,8955.70,417999968
2011/1/21,10:48:00,8956.28,8956.95,8955.10,8955.33,412000000
2011/1/21,10:49:00,8959.45,8959.82,8959.17,8959.29,366000000
2011/1/21,10:50:00,8959.66,8962.30,8959.66,8959.93,318000000
2011/1/21,10:51:00,8961.10,8961.10,8958.72,8959.01,376000000
2011/1/21,10:52:00,8960.49,8962.94,8960.49,8961.02,390000000
2011/1/21,10:53:00,8960.81,8963.54,8960.81,8962.17,292000000
2011/1/21,10:54:00,8962.27,8964.88,8962.23,8962.23,366000000
2011/1/21,10:55:00,8962.37,8965.67,8962.37,8963.98,253000000
2011/1/21,10:56:00,8963.02,8963.64,8962.31,8963.03,338000000
2011/1/21,10:57:00,8962.79,8962.79,8961.66,8962.34,311000000
2011/1/21,10:58:00,8962.38,8964.35,8962.38,8964.35,255000000
2011/1/21,10:59:00,8962.22,8964.01,8962.22,8963.55,307000000
2011/1/21,11:00:00,8962.62,8963.71,8962.39,8963.71,355000000
2011/1/21,11:01:00,8962.66,8963.07,8960.25,8960.25,309000000
2011/1/21,11:02:00,8962.03,8962.52,8961.13,8961.56,317000000
2011/1/21,11:03:00,8961.00,8961.11,8960.65,8961.11,462000000
2011/1/21,11:04:00,8961.25,8963.50,8961.25,8962.71,285000000
2011/1/21,11:05:00,8965.12,8965.12,8963.40,8963.73,301000000
2011/1/21,11:06:00,8962.57,8965.32,8962.57,8962.71,318000000
2011/1/21,11:07:00,8968.53,8971.68,8968.53,8971.68,717000000
2011/1/21,11:08:00,8976.41,8976.88,8976.00,8976.88,512000000
2011/1/21,11:09:00,8978.31,8980.20,8978.31,8980.20,455000032
2011/1/21,11:10:00,8978.09,8979.69,8978.09,8979.69,378000000
2011/1/21,11:11:00,8979.60,8980.37,8979.39,8979.39,362000000
2011/1/21,11:12:00,8980.54,8980.54,8977.09,8977.60,331000000
2011/1/21,11:13:00,8980.27,8980.27,8976.13,8977.58,302000000
2011/1/21,11:14:00,8977.23,8979.51,8977.15,8977.15,295000000
2011/1/21,11:15:00,8979.52,8979.52,8976.23,8976.61,266000016
2011/1/21,11:16:00,8974.70,8976.61,8974.70,8975.96,258000000
2011/1/21,11:17:00,8974.88,8977.38,8974.88,8976.32,409000000
2011/1/21,11:18:00,8976.59,8976.59,8975.49,8975.49,336000000
2011/1/21,11:19:00,8976.00,8976.66,8976.00,8976.17,299000000
2011/1/21,11:20:00,8976.50,8979.18,8976.42,8976.77,316000000
2011/1/21,11:21:00,8977.01,8978.72,8977.01,8978.29,318000000
2011/1/21,11:22:00,8977.81,8977.84,8976.92,8977.84,346000000
2011/1/21,11:23:00,8976.78,8976.78,8975.04,8975.06,329000000
2011/1/21,11:24:00,8974.49,8976.76,8974.49,8975.84,383000000
2011/1/21,11:25:00,8973.28,8974.62,8972.74,8972.78,367000000
2011/1/21,11:26:00,8974.03,8974.03,8972.73,8973.02,328000000
2011/1/21,11:27:00,8974.97,8974.97,8972.58,8973.89,301000000
2011/1/21,11:28:00,8973.96,8975.11,8973.96,8974.16,282000000
2011/1/21,11:29:00,8975.10,8975.10,8971.89,8972.73,360000000
2011/1/21,11:30:00,8971.36,8974.74,8971.36,8972.47,354000000
2011/1/21,11:31:00,8971.92,8971.92,8969.18,8969.18,304000000
2011/1/21,11:32:00,8969.36,8970.02,8969.36,8969.58,251000000
2011/1/21,11:33:00,8971.57,8971.57,8967.41,8967.61,272000000
2011/1/21,11:34:00,8969.83,8969.83,8967.42,8968.31,343000000
2011/1/21,11:35:00,8967.07,8968.12,8966.03,8968.12,323000000
2011/1/21,11:36:00,8967.55,8969.72,8967.00,8967.00,300000000
2011/1/21,11:37:00,8967.79,8967.79,8966.94,8966.94,314000000
2011/1/21,11:38:00,8969.95,8969.95,8966.79,8966.98,305000000
2011/1/21,11:39:00,8970.12,8970.66,8970.12,8970.44,230000000
2011/1/21,11:40:00,8969.69,8969.69,8968.12,8968.12,244000000
2011/1/21,11:41:00,8967.97,8970.60,8967.97,8969.30,291000000
2011/1/21,11:42:00,8970.90,8970.90,8970.43,8970.68,312000000
2011/1/21,11:43:00,8971.44,8971.72,8971.41,8971.41,246000000
2011/1/21,11:44:00,8971.05,8973.04,8971.05,8972.03,266000016
2011/1/21,11:45:00,8973.59,8973.62,8971.17,8972.55,226000000
2011/1/21,11:46:00,8973.67,8975.48,8972.90,8972.90,241000016
2011/1/21,11:47:00,8973.02,8974.08,8972.03,8973.86,239000016
2011/1/21,11:48:00,8972.58,8974.15,8971.07,8971.14,337000000
2011/1/21,11:49:00,8973.46,8973.46,8971.11,8972.03,208999984
2011/1/21,11:50:00,8972.34,8972.34,8971.22,8971.67,248000000
2011/1/21,11:51:00,8975.06,8975.06,8971.67,8974.36,221000000
2011/1/21,11:52:00,8975.38,8975.38,8974.23,8974.23,250000000
2011/1/21,11:53:00,8972.38,8972.38,8970.91,8970.91,250000000
2011/1/21,11:54:00,8971.29,8972.75,8970.56,8971.51,248000000
2011/1/21,11:55:00,8971.17,8972.40,8971.14,8971.70,254000000
2011/1/21,11:56:00,8969.85,8972.54,8968.49,8968.49,270000000
2011/1/21,11:57:00,8968.83,8970.08,8968.80,8968.84,342000000
2011/1/21,11:58:00,8969.70,8969.70,8968.40,8968.67,259999984
2011/1/21,11:59:00,8969.80,8970.19,8969.10,8970.05,234999984
2011/1/21,12:00:00,8970.18,8970.97,8969.23,8970.97,257000000
2011/1/21,12:01:00,8970.49,8970.71,8969.69,8970.71,263000016
2011/1/21,12:02:00,8968.34,8972.21,8968.34,8970.54,297000000
2011/1/21,12:03:00,8969.59,8969.59,8968.07,8968.51,241000016
2011/1/21,12:04:00,8968.60,8970.75,8968.60,8969.99,199000000
2011/1/21,12:05:00,8970.81,8971.49,8969.88,8971.49,246000000
2011/1/21,12:06:00,8970.85,8970.85,8968.81,8970.23,239000016
2011/1/21,12:07:00,8969.87,8969.87,8968.51,8969.01,230000000
2011/1/21,12:08:00,8969.06,8969.40,8968.94,8968.94,236999984
2011/1/21,12:09:00,8968.42,8969.38,8968.42,8969.24,230000000
2011/1/21,12:10:00,8968.15,8968.68,8968.15,8968.66,267000000
2011/1/21,12:11:00,8968.23,8968.65,8966.98,8968.65,244000000
2011/1/21,12:12:00,8970.62,8970.62,8968.54,8968.87,221000000
2011/1/21,12:13:00,8969.39,8969.39,8966.47,8966.97,264000016
2011/1/21,12:14:00,8967.17,8967.17,8966.88,8966.98,242000000
2011/1/21,12:15:00,8966.82,8966.99,8966.49,8966.70,232000000
2011/1/21,12:16:00,8964.80,8966.31,8964.51,8964.51,358000000
2011/1/21,12:17:00,8964.15,8964.15,8961.96,8961.97,305000000
2011/1/21,12:18:00,8962.96,8962.96,8961.02,8961.02,379000000
2011/1/21,12:19:00,8960.45,8960.48,8958.79,8958.79,323000000
2011/1/21,12:20:00,8959.32,8959.32,8958.04,8958.53,337000000
2011/1/21,12:21:00,8958.35,8958.35,8956.93,8957.03,307000000
2011/1/21,12:22:00,8956.22,8957.65,8954.83,8954.83,257000000
2011/1/21,12:23:00,8958.88,8958.88,8957.13,8958.09,301000000
2011/1/21,12:24:00,8956.40,8958.43,8956.40,8958.10,246000000
2011/1/21,12:25:00,8957.74,8958.12,8956.46,8958.09,240000016
2011/1/21,12:26:00,8958.43,8959.11,8957.21,8959.11,241000016
2011/1/21,12:27:00,8959.52,8959.52,8956.89,8958.72,218000000
2011/1/21,12:28:00,8959.12,8959.87,8957.90,8959.87,240000016
2011/1/21,12:29:00,8959.82,8960.21,8957.40,8959.94,226000000
2011/1/21,12:30:00,8958.05,8960.63,8958.05,8960.63,277000000
2011/1/21,12:31:00,8960.40,8960.40,8959.71,8959.78,332000000
2011/1/21,12:32:00,8960.34,8960.80,8959.42,8959.42,218000000
2011/1/21,12:33:00,8961.15,8961.15,8958.66,8960.63,235999984
2011/1/21,12:34:00,8957.81,8960.58,8957.11,8957.11,246000000
2011/1/21,12:35:00,8958.91,8960.74,8958.27,8960.59,316000000
2011/1/21,12:36:00,8959.52,8960.40,8957.67,8957.67,314000000
2011/1/21,12:37:00,8959.76,8959.76,8958.01,8959.27,273000000
2011/1/21,12:38:00,8960.76,8961.74,8960.35,8960.35,266000016
2011/1/21,12:39:00,8959.41,8960.37,8959.41,8959.81,275000000
2011/1/21,12:40:00,8961.43,8961.43,8960.16,8960.41,283000000
2011/1/21,12:41:00,8960.82,8961.90,8960.82,8961.71,317000000
2011/1/21,12:42:00,8959.64,8961.17,8959.64,8959.92,299000000
2011/1/21,12:43:00,8959.38,8961.25,8959.38,8960.35,265000016
2011/1/21,12:44:00,8964.53,8964.61,8963.26,8964.61,359000000
2011/1/21,12:45:00,8964.60,8964.82,8964.45,8964.82,377000000
2011/1/21,12:46:00,8964.21,8967.14,8964.21,8967.14,301000000
2011/1/21,12:47:00,8965.78,8966.99,8965.78,8966.99,382000000
2011/1/21,12:48:00,8964.73,8964.73,8962.75,8963.38,343000000
2011/1/21,12:49:00,8963.83,8966.06,8963.83,8965.06,355000000
2011/1/21,12:50:00,8964.89,8964.94,8964.02,8964.43,393000000
2011/1/21,12:51:00,8966.60,8966.60,8965.30,8966.02,366000000
2011/1/21,12:52:00,8966.40,8966.40,8965.65,8966.39,306000000
2011/1/21,12:53:00,8965.49,8969.27,8964.89,8969.27,329000000
2011/1/21,12:54:00,8967.86,8971.61,8967.86,8969.69,328000000
2011/1/21,12:55:00,8969.05,8970.79,8969.05,8970.79,380000000
2011/1/21,12:56:00,8969.77,8970.99,8969.77,8970.85,392000000
2011/1/21,12:57:00,8971.61,8972.32,8971.54,8972.32,350000000
2011/1/21,12:58:00,8971.00,8972.29,8970.55,8972.29,446000000
2011/1/21,12:59:00,8971.64,8972.33,8970.67,8971.70,377000000
2011/1/21,13:00:00,8971.70,8972.59,8970.61,8972.53,320000000
2011/1/21,13:01:00,8972.73,8973.30,8972.54,8972.78,382000000
2011/1/21,13:02:00,8972.49,8972.49,8971.26,8971.26,383000000
2011/1/21,13:03:00,8965.62,8968.22,8965.62,8968.22,488000000
2011/1/21,13:04:00,8964.48,8964.48,8961.87,8961.87,475000000
2011/1/21,13:05:00,8961.45,8963.95,8960.86,8960.86,410000000
2011/1/21,13:06:00,8960.47,8961.47,8960.47,8960.96,419000000
2011/1/21,13:07:00,8961.04,8961.04,8956.77,8956.77,486000000
2011/1/21,13:08:00,8958.58,8958.71,8957.77,8957.77,345000000
2011/1/21,13:09:00,8958.16,8958.16,8956.57,8957.99,441000000
2011/1/21,13:10:00,8959.61,8959.75,8955.51,8959.75,409000000
2011/1/21,13:11:00,8957.63,8958.11,8956.69,8956.72,423000000
2011/1/21,13:12:00,8959.30,8959.31,8957.08,8957.14,354000000
2011/1/21,13:13:00,8957.98,8957.98,8956.49,8956.49,451000032
2011/1/21,13:14:00,8958.93,8959.84,8958.66,8959.84,407000032
2011/1/21,13:15:00,8958.32,8958.32,8955.61,8956.57,399000000
2011/1/21,13:16:00,8955.76,8960.14,8955.76,8960.14,510000000
2011/1/21,13:17:00,8955.78,8957.30,8955.78,8957.30,438000000
2011/1/21,13:18:00,8956.21,8958.12,8955.87,8958.05,473000000
2011/1/21,13:19:00,8959.21,8959.21,8956.05,8956.05,508000000
2011/1/21,13:20:00,8960.23,8960.37,8958.95,8958.95,507000032
2011/1/21,13:21:00,8958.02,8958.87,8957.75,8957.75,512000000
2011/1/21,13:22:00,8956.28,8958.67,8956.28,8958.67,539000000
2011/1/21,13:23:00,8956.65,8960.72,8956.65,8960.54,570000000
2011/1/21,13:24:00,8957.75,8959.03,8957.75,8958.92,571000000
2011/1/21,13:25:00,8961.15,8962.16,8961.15,8962.16,671000000
2011/1/21,13:26:00,8962.16,8962.16,8962.16,8962.16,0
2011/1/21,13:27:00,8962.16,8962.16,8962.16,8962.16,0
2011/1/21,13:28:00,8962.16,8962.16,8962.16,8962.16,0
2011/1/21,13:29:00,8962.16,8962.16,8962.16,8962.16,0
2011/1/21,13:30:00,8962.16,8962.16,8954.38,8954.38,2176032768
2011/1/24,09:01:00,8983.59,8983.59,8971.47,8975.30,3118000128
2011/1/24,09:02:00,8981.48,8981.48,8970.06,8973.12,1025000000
2011/1/24,09:03:00,8971.43,8977.22,8971.43,8976.87,943999936
2011/1/24,09:04:00,8982.18,8982.18,8979.29,8979.61,918999936
2011/1/24,09:05:00,8983.30,8985.47,8975.89,8975.89,974000000
2011/1/24,09:06:00,8979.51,8979.51,8978.37,8979.06,842000000
2011/1/24,09:07:00,8983.10,8984.26,8983.10,8983.10,670000000
2011/1/24,09:08:00,8983.47,8983.47,8980.30,8980.30,708000000
2011/1/24,09:09:00,8980.70,8980.70,8979.16,8979.16,619000000
2011/1/24,09:10:00,8980.81,8981.36,8980.02,8981.36,600000000
2011/1/24,09:11:00,8983.64,8983.99,8982.57,8983.08,558000000
2011/1/24,09:12:00,8984.26,8985.99,8984.26,8985.09,596000000
2011/1/24,09:13:00,8984.69,8984.69,8982.11,8983.08,661000000
2011/1/24,09:14:00,8984.46,8986.52,8984.46,8985.25,588000000
2011/1/24,09:15:00,8986.42,8987.07,8986.22,8986.22,586000000
2011/1/24,09:16:00,8985.35,8988.57,8984.70,8988.57,611000000
2011/1/24,09:17:00,8988.10,8988.90,8986.69,8986.69,644000000
2011/1/24,09:18:00,8988.47,8990.67,8988.47,8990.21,603000000
2011/1/24,09:19:00,8988.89,8991.48,8988.89,8991.48,636000000
2011/1/24,09:20:00,8990.58,8990.58,8989.84,8989.84,586000000
2011/1/24,09:21:00,8989.94,8993.56,8989.94,8993.12,627000000
2011/1/24,09:22:00,8990.52,8991.91,8989.63,8991.91,565000000
2011/1/24,09:23:00,8989.84,8989.84,8984.01,8984.01,744000000
2011/1/24,09:24:00,8982.20,8982.20,8973.43,8973.43,1027000064
2011/1/24,09:25:00,8967.79,8967.79,8963.98,8963.98,792000000
2011/1/24,09:26:00,8961.46,8961.65,8961.23,8961.23,628000000
2011/1/24,09:27:00,8958.02,8958.96,8958.02,8958.73,644000000
2011/1/24,09:28:00,8959.36,8960.71,8958.30,8958.30,562000000
2011/1/24,09:29:00,8958.47,8959.71,8958.47,8959.22,614000000
2011/1/24,09:30:00,8962.21,8962.85,8961.78,8962.85,514000000
2011/1/24,09:31:00,8964.51,8965.44,8964.51,8965.44,496999968
2011/1/24,09:32:00,8967.04,8967.18,8966.18,8966.50,442000000
2011/1/24,09:33:00,8965.42,8968.55,8965.42,8966.76,423999968
2011/1/24,09:34:00,8966.56,8967.33,8966.56,8966.98,436000000
2011/1/24,09:35:00,8965.62,8967.79,8965.62,8967.79,349000000
2011/1/24,09:36:00,8967.94,8967.94,8967.10,8967.80,392000000
2011/1/24,09:37:00,8967.98,8969.38,8967.98,8967.98,444000000
2011/1/24,09:38:00,8968.29,8970.70,8968.29,8969.91,359000000
2011/1/24,09:39:00,8968.19,8970.63,8968.19,8970.63,373000000
2011/1/24,09:40:00,8970.91,8973.06,8970.91,8972.46,397000000
2011/1/24,09:41:00,8973.48,8975.36,8973.29,8973.29,394000000
2011/1/24,09:42:00,8975.72,8975.72,8973.92,8973.92,454000000
2011/1/24,09:43:00,8972.73,8974.13,8972.73,8973.51,385000000
2011/1/24,09:44:00,8975.83,8975.83,8975.66,8975.66,417999968
2011/1/24,09:45:00,8975.54,8975.54,8973.21,8973.26,363000000
2011/1/24,09:46:00,8972.66,8973.63,8972.42,8972.42,336000000
2011/1/24,09:47:00,8972.18,8972.18,8970.49,8970.55,334000000
2011/1/24,09:48:00,8970.43,8970.43,8968.53,8969.38,327000000
2011/1/24,09:49:00,8969.76,8969.76,8966.22,8966.22,487000000
2011/1/24,09:50:00,8969.06,8970.34,8967.66,8970.34,285000000
2011/1/24,09:51:00,8967.67,8969.16,8967.39,8969.16,304000000
2011/1/24,09:52:00,8968.05,8968.05,8967.56,8967.56,320000000
2011/1/24,09:53:00,8968.31,8968.45,8967.16,8967.16,315000000
2011/1/24,09:54:00,8967.93,8967.93,8964.12,8964.12,317000000
2011/1/24,09:55:00,8964.68,8964.68,8963.77,8964.61,344000000
2011/1/24,09:56:00,8962.44,8962.44,8960.86,8962.03,423999968
2011/1/24,09:57:00,8959.66,8959.84,8959.08,8959.08,370000000
2011/1/24,09:58:00,8959.98,8960.57,8957.67,8957.67,313000000
2011/1/24,09:59:00,8959.55,8959.55,8957.44,8957.44,348000000
2011/1/24,10:00:00,8958.50,8959.55,8958.50,8958.70,344000000
2011/1/24,10:01:00,8956.28,8958.61,8956.28,8956.32,320000000
2011/1/24,10:02:00,8956.45,8958.35,8956.45,8958.35,252000000
2011/1/24,10:03:00,8958.18,8958.83,8956.81,8958.83,273000000
2011/1/24,10:04:00,8959.05,8960.78,8959.05,8960.54,337000000
2011/1/24,10:05:00,8962.01,8962.01,8959.75,8960.56,319000000
2011/1/24,10:06:00,8962.13,8962.25,8961.56,8961.60,416000000
2011/1/24,10:07:00,8963.32,8964.91,8963.32,8964.66,327000000
2011/1/24,10:08:00,8965.67,8965.67,8964.43,8964.53,302000000
2011/1/24,10:09:00,8963.94,8965.16,8963.94,8964.12,345000000
2011/1/24,10:10:00,8965.02,8965.02,8963.63,8964.06,277000000
2011/1/24,10:11:00,8965.61,8966.87,8965.61,8966.65,311000000
2011/1/24,10:12:00,8968.16,8968.77,8965.31,8968.77,278000000
2011/1/24,10:13:00,8968.31,8968.31,8966.45,8966.45,200000000
2011/1/24,10:14:00,8966.06,8966.29,8965.94,8966.00,231000000
2011/1/24,10:15:00,8965.74,8968.20,8965.41,8965.41,259999984
2011/1/24,10:16:00,8966.32,8966.71,8964.84,8964.84,263000016
2011/1/24,10:17:00,8967.09,8967.09,8964.09,8964.16,246000000
2011/1/24,10:18:00,8964.77,8966.00,8964.61,8965.87,242000000
2011/1/24,10:19:00,8964.19,8966.45,8964.19,8966.12,214000016
2011/1/24,10:20:00,8965.06,8965.06,8963.62,8964.85,213000016
2011/1/24,10:21:00,8965.08,8965.08,8964.23,8964.77,206000000
2011/1/24,10:22:00,8964.94,8967.39,8964.94,8967.39,200000000
2011/1/24,10:23:00,8966.06,8966.38,8965.55,8966.38,196000000
2011/1/24,10:24:00,8966.42,8968.47,8966.42,8966.81,281000000
2011/1/24,10:25:00,8966.61,8968.77,8966.08,8968.77,292000000
2011/1/24,10:26:00,8966.05,8967.43,8965.40,8965.48,255000000
2011/1/24,10:27:00,8966.41,8968.16,8966.41,8968.16,240000016
2011/1/24,10:28:00,8967.57,8967.57,8966.36,8966.79,255000000
2011/1/24,10:29:00,8966.69,8967.22,8965.52,8965.52,229000000
2011/1/24,10:30:00,8965.97,8965.97,8964.26,8964.26,221000000
2011/1/24,10:31:00,8964.63,8965.61,8964.63,8965.34,247000000
2011/1/24,10:32:00,8966.02,8966.02,8964.13,8964.18,220000000
2011/1/24,10:33:00,8966.41,8966.41,8963.18,8964.10,247000000
2011/1/24,10:34:00,8965.02,8965.02,8962.81,8964.38,206000000
2011/1/24,10:35:00,8965.48,8965.48,8961.95,8961.95,191000000
2011/1/24,10:36:00,8963.28,8964.20,8963.28,8963.45,187000000
2011/1/24,10:37:00,8964.35,8964.35,8961.64,8962.60,182000000
2011/1/24,10:38:00,8965.95,8965.95,8964.00,8964.00,269000000
2011/1/24,10:39:00,8961.67,8964.64,8961.67,8964.64,221000000
2011/1/24,10:40:00,8965.71,8965.71,8961.96,8961.99,193000000
2011/1/24,10:41:00,8963.40,8963.73,8962.57,8963.60,201000000
2011/1/24,10:42:00,8963.62,8965.23,8962.94,8962.94,195000000
2011/1/24,10:43:00,8962.35,8962.35,8961.25,8962.25,232000000
2011/1/24,10:44:00,8961.09,8965.07,8960.55,8965.07,201000000
2011/1/24,10:45:00,8962.04,8963.49,8962.04,8963.41,176000000
2011/1/24,10:46:00,8962.47,8962.47,8960.88,8960.88,223000000
2011/1/24,10:47:00,8961.24,8962.56,8961.24,8961.72,234999984
2011/1/24,10:48:00,8960.82,8963.39,8960.82,8963.39,213000016
2011/1/24,10:49:00,8960.14,8961.11,8960.14,8961.11,225000000
2011/1/24,10:50:00,8960.02,8962.57,8960.02,8962.18,251000000
2011/1/24,10:51:00,8960.58,8962.89,8959.85,8959.85,265000016
2011/1/24,10:52:00,8959.53,8963.16,8959.53,8962.97,228000000
2011/1/24,10:53:00,8960.69,8963.16,8960.69,8963.16,178000000
2011/1/24,10:54:00,8963.02,8963.06,8962.74,8962.87,233000000
2011/1/24,10:55:00,8961.49,8962.97,8961.49,8962.76,181000000
2011/1/24,10:56:00,8961.24,8962.85,8960.04,8960.04,184000000
2011/1/24,10:57:00,8960.91,8962.83,8960.28,8962.83,270000000
2011/1/24,10:58:00,8963.15,8963.15,8961.28,8961.28,222000000
2011/1/24,10:59:00,8962.60,8965.55,8962.60,8964.31,285000000
2011/1/24,11:00:00,8965.03,8965.03,8959.04,8959.04,282000000
2011/1/24,11:01:00,8960.55,8961.56,8958.09,8958.17,369000000
2011/1/24,11:02:00,8957.14,8961.10,8957.14,8960.86,316000000
2011/1/24,11:03:00,8961.29,8961.29,8956.86,8958.92,319000000
2011/1/24,11:04:00,8958.31,8961.58,8958.00,8961.58,290000000
2011/1/24,11:05:00,8960.77,8960.82,8957.78,8957.78,291000000
2011/1/24,11:06:00,8958.90,8958.90,8957.42,8957.42,372000000
2011/1/24,11:07:00,8957.04,8957.87,8957.04,8957.41,256000000
2011/1/24,11:08:00,8960.27,8960.27,8955.85,8956.09,261999984
2011/1/24,11:09:00,8957.04,8957.04,8955.82,8955.82,298000000
2011/1/24,11:10:00,8956.41,8956.41,8955.17,8955.69,281000000
2011/1/24,11:11:00,8956.81,8956.81,8953.98,8953.98,243000000
2011/1/24,11:12:00,8956.66,8957.31,8955.69,8955.69,265000016
2011/1/24,11:13:00,8954.57,8956.36,8954.57,8956.36,265000016
2011/1/24,11:14:00,8954.43,8955.28,8954.43,8955.09,216000016
2011/1/24,11:15:00,8956.00,8957.39,8956.00,8957.39,218000000
2011/1/24,11:16:00,8956.71,8958.04,8956.71,8958.04,221000000
2011/1/24,11:17:00,8957.32,8957.32,8955.08,8955.08,236999984
2011/1/24,11:18:00,8955.77,8956.93,8954.80,8956.93,198000000
2011/1/24,11:19:00,8956.31,8956.31,8954.94,8954.94,199000000
2011/1/24,11:20:00,8955.11,8956.10,8954.75,8956.10,195000000
2011/1/24,11:21:00,8954.00,8955.16,8954.00,8954.86,202000000
2011/1/24,11:22:00,8954.19,8955.23,8952.98,8952.98,199000000
2011/1/24,11:23:00,8952.30,8955.52,8952.30,8955.52,202000000
2011/1/24,11:24:00,8955.06,8955.06,8952.40,8952.40,266000016
2011/1/24,11:25:00,8953.68,8953.68,8950.03,8950.03,268000000
2011/1/24,11:26:00,8950.33,8950.33,8947.92,8948.33,312000000
2011/1/24,11:27:00,8947.15,8947.15,8946.33,8947.07,288000000
2011/1/24,11:28:00,8946.29,8946.49,8945.11,8945.11,336000000
2011/1/24,11:29:00,8944.84,8944.84,8944.15,8944.25,297000000
2011/1/24,11:30:00,8943.88,8944.60,8943.88,8944.10,253000000
2011/1/24,11:31:00,8943.90,8944.18,8942.21,8942.21,291000000
2011/1/24,11:32:00,8944.68,8944.68,8942.80,8942.80,230000000
2011/1/24,11:33:00,8941.59,8943.69,8941.59,8941.78,229000000
2011/1/24,11:34:00,8942.36,8945.14,8942.36,8943.94,244000000
2011/1/24,11:35:00,8941.79,8941.84,8941.44,8941.44,242000000
2011/1/24,11:36:00,8943.08,8943.08,8940.65,8940.95,221000000
2011/1/24,11:37:00,8940.92,8940.92,8939.84,8940.76,169000000
2011/1/24,11:38:00,8939.92,8941.50,8939.86,8940.88,191000000
2011/1/24,11:39:00,8940.39,8940.39,8938.91,8939.60,230000000
2011/1/24,11:40:00,8938.80,8939.24,8937.48,8937.48,200000000
2011/1/24,11:41:00,8937.49,8937.98,8937.30,8937.60,183000000
2011/1/24,11:42:00,8937.24,8938.51,8937.24,8938.01,232000000
2011/1/24,11:43:00,8937.85,8940.03,8937.85,8940.03,233000000
2011/1/24,11:44:00,8939.48,8941.49,8939.48,8941.49,221000000
2011/1/24,11:45:00,8938.90,8939.57,8938.90,8939.57,184000000
2011/1/24,11:46:00,8941.09,8941.09,8939.59,8939.63,177000000
2011/1/24,11:47:00,8938.80,8941.50,8938.80,8941.50,185000000
2011/1/24,11:48:00,8939.56,8940.64,8939.56,8940.31,227000000
2011/1/24,11:49:00,8940.12,8940.97,8938.95,8939.07,241000016
2011/1/24,11:50:00,8939.27,8940.03,8938.57,8938.57,188000000
2011/1/24,11:51:00,8939.65,8941.93,8939.65,8941.93,220000000
2011/1/24,11:52:00,8940.59,8942.84,8940.14,8940.14,171000000
2011/1/24,11:53:00,8939.57,8940.94,8939.57,8940.48,206000000
2011/1/24,11:54:00,8941.02,8942.41,8940.74,8942.41,188000000
2011/1/24,11:55:00,8942.58,8942.91,8942.29,8942.29,177000000
2011/1/24,11:56:00,8942.35,8943.56,8942.35,8943.23,175000000
2011/1/24,11:57:00,8942.39,8942.39,8940.90,8941.36,178000000
2011/1/24,11:58:00,8943.08,8944.04,8942.69,8944.04,239000016
2011/1/24,11:59:00,8943.63,8943.63,8942.19,8943.30,255000000
2011/1/24,12:00:00,8943.03,8943.37,8942.35,8942.35,247000000
2011/1/24,12:01:00,8944.17,8944.17,8943.48,8944.17,217000000
2011/1/24,12:02:00,8945.24,8945.24,8943.44,8943.74,214000016
2011/1/24,12:03:00,8942.50,8943.04,8942.50,8942.79,193000000
2011/1/24,12:04:00,8943.10,8943.10,8942.04,8942.04,229000000
2011/1/24,12:05:00,8942.92,8942.92,8941.60,8942.45,193000000
2011/1/24,12:06:00,8942.29,8942.29,8941.11,8942.06,245000000
2011/1/24,12:07:00,8941.40,8942.05,8940.91,8940.93,226000000
2011/1/24,12:08:00,8940.42,8940.84,8938.23,8938.24,228000000
2011/1/24,12:09:00,8939.70,8939.70,8937.72,8938.41,221000000
2011/1/24,12:10:00,8940.46,8940.46,8939.70,8940.21,198000000
2011/1/24,12:11:00,8941.39,8941.39,8937.37,8937.37,233000000
2011/1/24,12:12:00,8940.67,8940.67,8939.81,8939.81,271000000
2011/1/24,12:13:00,8938.05,8938.99,8938.05,8938.99,173000000
2011/1/24,12:14:00,8939.34,8939.43,8937.86,8937.86,215000016
2011/1/24,12:15:00,8938.64,8938.64,8937.45,8937.45,223000000
2011/1/24,12:16:00,8937.91,8938.81,8937.59,8938.00,193000000
2011/1/24,12:17:00,8935.51,8938.67,8935.51,8937.64,256000000
2011/1/24,12:18:00,8936.53,8939.76,8935.24,8935.24,313000000
2011/1/24,12:19:00,8935.99,8937.26,8934.49,8937.26,259999984
2011/1/24,12:20:00,8936.23,8937.73,8935.98,8936.82,296000000
2011/1/24,12:21:00,8939.37,8939.37,8936.09,8936.55,246000000
2011/1/24,12:22:00,8934.98,8937.61,8934.98,8937.14,301000000
2011/1/24,12:23:00,8933.51,8935.05,8933.51,8935.00,227000000
2011/1/24,12:24:00,8933.93,8937.18,8933.93,8937.18,234999984
2011/1/24,12:25:00,8934.33,8936.68,8934.33,8936.68,231000000
2011/1/24,12:26:00,8934.40,8935.34,8934.40,8934.86,289000000
2011/1/24,12:27:00,8933.85,8937.77,8933.85,8937.74,228000000
2011/1/24,12:28:00,8935.11,8937.06,8935.11,8937.06,235999984
2011/1/24,12:29:00,8935.94,8937.98,8935.94,8937.86,236999984
2011/1/24,12:30:00,8936.90,8936.90,8936.16,8936.16,196000000
2011/1/24,12:31:00,8935.72,8937.20,8935.05,8937.17,220000000
2011/1/24,12:32:00,8935.05,8936.51,8935.05,8936.47,227000000
2011/1/24,12:33:00,8934.07,8935.65,8934.07,8935.19,240000016
2011/1/24,12:34:00,8937.46,8937.46,8936.55,8936.84,232000000
2011/1/24,12:35:00,8935.86,8937.99,8935.12,8937.99,208000000
2011/1/24,12:36:00,8934.52,8938.60,8934.52,8938.60,194000000
2011/1/24,12:37:00,8937.23,8937.23,8934.91,8935.76,193000000
2011/1/24,12:38:00,8937.13,8937.13,8935.05,8936.47,194000000
2011/1/24,12:39:00,8935.07,8937.19,8934.03,8936.01,201000000
2011/1/24,12:40:00,8934.25,8935.23,8934.25,8935.23,289000000
2011/1/24,12:41:00,8935.50,8936.17,8935.00,8935.46,276000000
2011/1/24,12:42:00,8936.51,8936.90,8934.24,8936.90,284000000
2011/1/24,12:43:00,8934.20,8934.20,8932.88,8932.88,210999984
2011/1/24,12:44:00,8932.77,8934.54,8932.77,8933.80,275000000
2011/1/24,12:45:00,8931.67,8933.45,8931.51,8931.72,335000000
2011/1/24,12:46:00,8930.30,8930.81,8929.42,8930.81,284000000
2011/1/24,12:47:00,8929.08,8931.04,8929.08,8929.93,231000000
2011/1/24,12:48:00,8927.49,8929.44,8927.49,8929.44,312000000
2011/1/24,12:49:00,8928.54,8930.18,8928.54,8930.18,331000000
2011/1/24,12:50:00,8930.33,8931.91,8929.90,8930.63,293000000
2011/1/24,12:51:00,8930.87,8933.79,8930.87,8933.79,356000000
2011/1/24,12:52:00,8934.30,8935.41,8933.88,8935.41,298000000
2011/1/24,12:53:00,8935.15,8938.45,8935.15,8938.45,363000000
2011/1/24,12:54:00,8936.31,8940.39,8936.31,8940.39,299000000
2011/1/24,12:55:00,8939.17,8940.93,8939.17,8940.93,221000000
2011/1/24,12:56:00,8941.18,8941.38,8941.13,8941.13,228000000
2011/1/24,12:57:00,8941.44,8941.44,8940.90,8941.23,232000000
2011/1/24,12:58:00,8938.83,8940.02,8938.36,8940.02,259999984
2011/1/24,12:59:00,8939.44,8940.88,8939.44,8939.49,270000000
2011/1/24,13:00:00,8938.40,8939.85,8937.18,8939.15,229000000
2011/1/24,13:01:00,8938.83,8939.78,8938.58,8939.77,275000000
2011/1/24,13:02:00,8938.85,8941.02,8938.85,8939.93,265000016
2011/1/24,13:03:00,8938.75,8940.20,8938.75,8939.02,305000000
2011/1/24,13:04:00,8938.72,8941.41,8938.72,8940.35,286000000
2011/1/24,13:05:00,8939.09,8941.66,8939.09,8941.66,281000000
2011/1/24,13:06:00,8941.03,8941.03,8938.25,8939.44,238000016
2011/1/24,13:07:00,8939.08,8939.96,8938.88,8938.88,295000000
2011/1/24,13:08:00,8939.58,8941.73,8939.58,8941.73,249000000
2011/1/24,13:09:00,8940.46,8940.46,8938.99,8939.44,367000000
2011/1/24,13:10:00,8941.00,8942.36,8941.00,8942.36,377000000
2011/1/24,13:11:00,8939.29,8941.82,8939.29,8941.82,343000000
2011/1/24,13:12:00,8940.91,8940.91,8939.50,8940.29,377000000
2011/1/24,13:13:00,8940.08,8940.32,8939.80,8939.80,410000000
2011/1/24,13:14:00,8938.55,8941.76,8938.55,8940.08,399000000
2011/1/24,13:15:00,8940.58,8940.58,8938.96,8938.96,426000032
2011/1/24,13:16:00,8938.68,8939.17,8938.14,8939.17,407000032
2011/1/24,13:17:00,8938.91,8938.91,8938.46,8938.72,425000000
2011/1/24,13:18:00,8938.70,8941.19,8937.02,8937.02,385000000
2011/1/24,13:19:00,8939.84,8939.84,8937.69,8937.91,440000000
2011/1/24,13:20:00,8940.36,8940.36,8938.27,8938.27,406000000
2011/1/24,13:21:00,8937.29,8938.82,8936.98,8936.98,483000000
2011/1/24,13:22:00,8937.66,8937.66,8934.72,8934.89,521000000
2011/1/24,13:23:00,8936.27,8936.92,8936.27,8936.68,634000000
2011/1/24,13:24:00,8938.84,8940.95,8938.84,8940.56,728000000
2011/1/24,13:25:00,8940.28,8940.28,8936.73,8936.73,694000000
2011/1/24,13:26:00,8936.68,8936.68,8936.68,8936.68,0
2011/1/24,13:27:00,8936.68,8936.68,8936.68,8936.68,0
2011/1/24,13:28:00,8936.68,8936.68,8936.68,8936.68,0
2011/1/24,13:29:00,8936.68,8936.68,8936.68,8936.68,0
2011/1/24,13:30:00,8936.68,8947.79,8936.68,8947.79,1926032384
2011/1/25,09:01:00,9001.74,9013.87,9001.74,9013.87,3832000000
2011/1/25,09:02:00,9011.10,9013.99,9011.10,9013.17,1218999936
2011/1/25,09:03:00,9011.47,9013.24,9011.47,9013.24,1100000000
2011/1/25,09:04:00,9009.00,9009.00,9006.91,9006.91,1121000064
2011/1/25,09:05:00,9007.45,9008.75,9007.45,9008.75,1094999936
2011/1/25,09:06:00,9007.42,9007.42,9004.64,9004.64,914000064
2011/1/25,09:07:00,9007.79,9007.79,9004.86,9004.89,949000000
2011/1/25,09:08:00,9004.80,9008.20,9004.80,9008.20,1013000000
2011/1/25,09:09:00,9008.10,9011.40,9008.10,9011.40,992000000
2011/1/25,09:10:00,9009.06,9011.65,9009.06,9010.98,891000000
2011/1/25,09:11:00,9013.26,9015.27,9012.50,9012.50,897000000
2011/1/25,09:12:00,9013.12,9017.46,9013.12,9017.46,930000000
2011/1/25,09:13:00,9017.03,9020.62,9017.03,9020.62,908000000
2011/1/25,09:14:00,9022.81,9030.41,9022.81,9030.41,1243000064
2011/1/25,09:15:00,9031.18,9031.18,9029.19,9029.19,1166000000
2011/1/25,09:16:00,9032.30,9032.30,9029.81,9031.24,897999936
2011/1/25,09:17:00,9030.84,9031.57,9028.42,9031.16,879000000
2011/1/25,09:18:00,9030.88,9030.88,9026.47,9027.46,822000000
2011/1/25,09:19:00,9029.00,9029.00,9026.72,9027.27,816000000
2011/1/25,09:20:00,9026.28,9026.84,9025.60,9026.01,670000000
2011/1/25,09:21:00,9026.24,9026.24,9022.92,9022.92,686000000
2011/1/25,09:22:00,9025.63,9025.63,9021.88,9021.88,632000000
2011/1/25,09:23:00,9023.30,9023.30,9021.01,9021.09,615000000
2011/1/25,09:24:00,9021.32,9021.32,9019.93,9020.40,635000000
2011/1/25,09:25:00,9021.97,9025.05,9021.97,9025.05,736000000
2011/1/25,09:26:00,9022.61,9026.97,9022.61,9026.97,689000000
2011/1/25,09:27:00,9028.06,9028.94,9025.57,9028.94,777000000
2011/1/25,09:28:00,9029.99,9031.06,9029.63,9030.29,800000000
2011/1/25,09:29:00,9028.19,9030.53,9027.89,9027.89,656000000
2011/1/25,09:30:00,9025.43,9025.43,9023.63,9023.63,650000000
2011/1/25,09:31:00,9025.74,9025.74,9021.08,9021.08,720000000
2011/1/25,09:32:00,9021.94,9021.94,9017.99,9017.99,747000000
2011/1/25,09:33:00,9014.52,9014.52,9012.17,9012.17,721000000
2011/1/25,09:34:00,9012.91,9012.91,9012.37,9012.78,631000000
2011/1/25,09:35:00,9010.46,9013.50,9010.17,9013.50,486000000
2011/1/25,09:36:00,9010.15,9011.37,9008.88,9008.88,510000000
2011/1/25,09:37:00,9010.47,9011.93,9010.27,9010.27,523999968
2011/1/25,09:38:00,9010.59,9012.06,9010.59,9012.06,452000000
2011/1/25,09:39:00,9013.89,9015.19,9013.89,9014.92,463000000
2011/1/25,09:40:00,9014.39,9015.85,9014.39,9015.85,456000000
2011/1/25,09:41:00,9016.92,9018.92,9016.75,9018.92,484000000
2011/1/25,09:42:00,9017.51,9017.51,9013.14,9013.42,452000000
2011/1/25,09:43:00,9014.60,9014.60,9012.82,9014.54,435000000
2011/1/25,09:44:00,9013.98,9014.07,9013.29,9014.07,417000000
2011/1/25,09:45:00,9013.20,9013.94,9013.20,9013.94,380000000
2011/1/25,09:46:00,9011.97,9011.97,9011.77,9011.90,402000000
2011/1/25,09:47:00,9012.80,9013.27,9012.59,9012.59,473999968
2011/1/25,09:48:00,9015.04,9015.42,9012.30,9012.30,388000000
2011/1/25,09:49:00,9012.52,9012.64,9012.02,9012.02,423000000
2011/1/25,09:50:00,9011.31,9011.95,9011.31,9011.52,412000000
2011/1/25,09:51:00,9013.24,9013.24,9010.77,9010.96,417999968
2011/1/25,09:52:00,9012.89,9012.89,9009.07,9010.28,482000032
2011/1/25,09:53:00,9013.23,9013.34,9010.56,9013.34,536000000
2011/1/25,09:54:00,9011.78,9012.27,9010.16,9010.80,509000000
2011/1/25,09:55:00,9013.56,9013.56,9010.15,9011.85,501000032
2011/1/25,09:56:00,9012.00,9012.60,9012.00,9012.54,423000000
2011/1/25,09:57:00,9015.49,9015.49,9013.22,9013.22,404000000
2011/1/25,09:58:00,9016.58,9016.58,9013.05,9013.34,435000000
2011/1/25,09:59:00,9013.99,9016.14,9013.99,9014.49,496999968
2011/1/25,10:00:00,9012.05,9014.37,9012.05,9014.15,356000000
2011/1/25,10:01:00,9011.36,9013.72,9011.36,9012.62,432000032
2011/1/25,10:02:00,9013.24,9014.44,9012.34,9014.21,442000000
2011/1/25,10:03:00,9012.36,9015.03,9012.36,9014.67,453000032
2011/1/25,10:04:00,9013.81,9014.41,9013.81,9014.35,426000032
2011/1/25,10:05:00,9013.41,9013.78,9009.32,9009.32,430000032
2011/1/25,10:06:00,9010.71,9012.10,9010.67,9010.67,403000032
2011/1/25,10:07:00,9011.63,9011.63,9009.87,9010.45,394000000
2011/1/25,10:08:00,9011.52,9012.45,9011.52,9011.99,371000000
2011/1/25,10:09:00,9011.21,9011.21,9008.84,9009.52,389000000
2011/1/25,10:10:00,9008.77,9010.12,9008.71,9008.71,325000000
2011/1/25,10:11:00,9010.01,9010.01,9006.77,9006.86,381000000
2011/1/25,10:12:00,9009.74,9010.03,9006.68,9006.68,346000000
2011/1/25,10:13:00,9006.89,9008.76,9006.89,9008.76,347000000
2011/1/25,10:14:00,9007.56,9007.56,9005.96,9006.74,459000000
2011/1/25,10:15:00,9006.21,9007.40,9004.33,9004.33,599000000
2011/1/25,10:16:00,9006.36,9006.36,9002.71,9002.71,411000000
2011/1/25,10:17:00,9004.47,9004.47,9002.82,9002.82,419000000
2011/1/25,10:18:00,9003.18,9003.18,9001.38,9001.38,399000000
2011/1/25,10:19:00,8998.52,9000.50,8997.21,8997.21,450000000
2011/1/25,10:20:00,8998.33,8999.31,8997.09,8997.09,439000000
2011/1/25,10:21:00,8996.62,8998.32,8995.30,8995.67,400000000
2011/1/25,10:22:00,9002.62,9003.75,9000.42,9003.75,414000000
2011/1/25,10:23:00,8999.12,9001.02,8997.33,8997.33,309000000
2011/1/25,10:24:00,9001.39,9001.39,9000.01,9000.01,302000000
2011/1/25,10:25:00,8999.56,8999.99,8999.41,8999.99,348000000
2011/1/25,10:26:00,9000.65,9002.60,9000.40,9002.39,283000000
2011/1/25,10:27:00,8999.97,9001.91,8999.97,9001.91,265000016
2011/1/25,10:28:00,8998.65,8998.65,8997.80,8997.80,395000000
2011/1/25,10:29:00,8998.15,9000.27,8998.11,9000.26,258000000
2011/1/25,10:30:00,9000.09,9000.09,8997.60,8997.81,284000000
2011/1/25,10:31:00,8997.46,9005.10,8997.46,9004.50,321000000
2011/1/25,10:32:00,9003.54,9004.78,9003.54,9003.82,282000000
2011/1/25,10:33:00,9005.99,9007.23,9005.99,9006.96,327000000
2011/1/25,10:34:00,9007.94,9008.12,9007.26,9008.12,266000016
2011/1/25,10:35:00,9009.06,9009.06,9008.75,9008.99,250000000
2011/1/25,10:36:00,9007.71,9010.53,9007.71,9010.08,272000000
2011/1/25,10:37:00,9008.69,9008.69,9007.80,9007.80,284000000
2011/1/25,10:38:00,9007.53,9008.56,9007.53,9008.56,309000000
2011/1/25,10:39:00,9005.10,9007.64,9005.10,9007.07,263000016
2011/1/25,10:40:00,9007.38,9007.74,9006.67,9007.74,231000000
2011/1/25,10:41:00,9006.13,9006.13,9005.60,9005.62,297000000
2011/1/25,10:42:00,9005.29,9005.29,9003.73,9003.87,243000000
2011/1/25,10:43:00,9003.68,9003.83,9002.79,9002.81,257000000
2011/1/25,10:44:00,9010.49,9010.49,9007.35,9008.37,306000000
2011/1/25,10:45:00,9007.14,9007.14,9004.97,9005.21,230000000
2011/1/25,10:46:00,9004.74,9006.50,9004.74,9006.37,223000000
2011/1/25,10:47:00,9008.16,9008.16,9007.20,9007.61,233000000
2011/1/25,10:48:00,9006.10,9006.55,9005.75,9005.75,247000000
2011/1/25,10:49:00,9007.03,9007.03,9005.78,9005.78,222000000
2011/1/25,10:50:00,9007.78,9008.33,9006.29,9006.29,241000016
2011/1/25,10:51:00,9008.49,9008.49,9007.16,9007.81,219000000
2011/1/25,10:52:00,9008.64,9009.21,9007.69,9007.69,283000000
2011/1/25,10:53:00,9008.85,9009.14,9008.54,9008.91,290000000
2011/1/25,10:54:00,9009.14,9011.11,9009.14,9011.11,315000000
2011/1/25,10:55:00,9015.40,9015.40,9012.26,9012.38,370000000
2011/1/25,10:56:00,9014.42,9014.42,9010.08,9010.16,344000000
2011/1/25,10:57:00,9011.52,9012.52,9011.03,9011.92,274000000
2011/1/25,10:58:00,9012.00,9012.00,9010.90,9011.72,248000000
2011/1/25,10:59:00,9012.85,9013.17,9012.67,9012.67,231000000
2011/1/25,11:00:00,9013.75,9013.75,9010.60,9010.60,284000000
2011/1/25,11:01:00,9012.37,9012.37,9010.44,9010.77,336000000
2011/1/25,11:02:00,9010.07,9011.77,9009.57,9011.16,298000000
2011/1/25,11:03:00,9008.69,9009.24,9008.01,9008.01,271000000
2011/1/25,11:04:00,9006.15,9010.13,9006.15,9010.13,279000000
2011/1/25,11:05:00,9006.64,9009.30,9006.64,9009.22,232000000
2011/1/25,11:06:00,9006.83,9006.85,9005.88,9006.85,258000000
2011/1/25,11:07:00,9008.34,9008.34,9005.50,9005.58,246000000
2011/1/25,11:08:00,9008.54,9008.54,9006.20,9007.53,295000000
2011/1/25,11:09:00,9005.24,9006.84,9003.97,9003.97,261999984
2011/1/25,11:10:00,9004.20,9005.41,9003.72,9003.84,241000016
2011/1/25,11:11:00,9005.19,9005.19,9003.03,9003.81,233999984
2011/1/25,11:12:00,9004.90,9005.42,9002.98,9005.42,246000000
2011/1/25,11:13:00,9005.13,9005.13,9003.56,9004.00,191000000
2011/1/25,11:14:00,9003.89,9005.58,9003.77,9005.38,204000000
2011/1/25,11:15:00,9003.56,9004.66,9003.55,9003.76,303000000
2011/1/25,11:16:00,9003.86,9004.03,9002.34,9004.03,301000000
2011/1/25,11:17:00,9004.78,9004.78,9002.27,9004.75,256000000
2011/1/25,11:18:00,9003.35,9003.35,9002.42,9002.91,242000000
2011/1/25,11:19:00,9005.39,9005.39,9003.30,9003.30,258000000
2011/1/25,11:20:00,9005.83,9005.83,9005.19,9005.37,222000000
2011/1/25,11:21:00,9005.59,9006.02,9004.53,9005.47,309000000
2011/1/25,11:22:00,9004.15,9006.99,9004.15,9006.81,314000000
2011/1/25,11:23:00,9004.94,9007.52,9004.94,9006.97,280000000
2011/1/25,11:24:00,9005.97,9006.90,9005.97,9006.90,245000000
2011/1/25,11:25:00,9006.69,9008.44,9006.69,9008.27,250000000
2011/1/25,11:26:00,9005.79,9006.47,9005.79,9006.47,293000000
2011/1/25,11:27:00,9006.82,9007.33,9004.50,9007.18,290000000
2011/1/25,11:28:00,9006.12,9006.91,9005.58,9006.91,316000000
2011/1/25,11:29:00,9006.59,9008.91,9006.59,9007.41,274000000
2011/1/25,11:30:00,9005.94,9008.07,9005.94,9006.35,261999984
2011/1/25,11:31:00,9004.32,9007.23,9004.32,9007.23,275000000
2011/1/25,11:32:00,9007.35,9007.35,9005.63,9005.63,245000000
2011/1/25,11:33:00,9006.27,9006.49,9006.27,9006.45,242000000
2011/1/25,11:34:00,9004.93,9006.28,9002.83,9002.83,191000000
2011/1/25,11:35:00,9006.39,9006.39,9004.09,9004.09,279000000
2011/1/25,11:36:00,9005.10,9007.04,9005.10,9006.58,258999984
2011/1/25,11:37:00,9004.68,9006.16,9004.68,9006.16,250000000
2011/1/25,11:38:00,9005.63,9007.03,9005.28,9007.03,269000000
2011/1/25,11:39:00,9005.65,9007.71,9005.65,9006.86,197000000
2011/1/25,11:40:00,9006.68,9007.40,9006.68,9006.72,218000000
2011/1/25,11:41:00,9007.38,9007.38,9005.85,9005.96,331000000
2011/1/25,11:42:00,9006.36,9007.51,9006.36,9006.67,253000000
2011/1/25,11:43:00,9007.48,9007.69,9004.50,9004.50,259999984
2011/1/25,11:44:00,9006.51,9007.97,9006.51,9007.97,258000000
2011/1/25,11:45:00,9006.34,9006.94,9004.55,9004.55,218000000
2011/1/25,11:46:00,9005.58,9009.44,9005.58,9007.54,232000000
2011/1/25,11:47:00,9007.40,9008.19,9007.40,9007.40,283000000
2011/1/25,11:48:00,9008.66,9010.40,9007.71,9010.40,231000000
2011/1/25,11:49:00,9010.10,9010.10,9006.11,9007.37,239000016
2011/1/25,11:50:00,9008.98,9008.98,9006.79,9007.22,217000000
2011/1/25,11:51:00,9009.35,9009.51,9006.63,9006.63,245000000
2011/1/25,11:52:00,9006.57,9008.74,9006.57,9006.72,313000000
2011/1/25,11:53:00,9007.19,9008.11,9006.72,9008.11,350000000
2011/1/25,11:54:00,9007.68,9007.68,9006.04,9007.21,281000000
2011/1/25,11:55:00,9006.98,9010.21,9006.98,9010.21,321000000
2011/1/25,11:56:00,9010.29,9011.11,9009.13,9011.11,252000000
2011/1/25,11:57:00,9011.67,9011.67,9010.10,9010.10,257000000
2011/1/25,11:58:00,9010.26,9010.45,9008.46,9008.46,234999984
2011/1/25,11:59:00,9007.69,9009.32,9007.69,9009.32,232000000
2011/1/25,12:00:00,9010.15,9011.79,9010.09,9011.41,337000000
2011/1/25,12:01:00,9010.65,9010.65,9008.78,9008.78,285000000
2011/1/25,12:02:00,9010.97,9011.35,9009.43,9009.43,239000016
2011/1/25,12:03:00,9010.84,9010.96,9010.02,9010.96,256000000
2011/1/25,12:04:00,9009.90,9012.12,9007.92,9011.41,269000000
2011/1/25,12:05:00,9011.23,9011.23,9008.50,9008.50,221000000
2011/1/25,12:06:00,9009.78,9009.78,9006.35,9007.98,249000000
2011/1/25,12:07:00,9007.12,9008.54,9006.57,9006.57,306000000
2011/1/25,12:08:00,9006.47,9007.86,9006.47,9007.50,254000000
2011/1/25,12:09:00,9007.14,9008.35,9007.14,9008.35,219000000
2011/1/25,12:10:00,9008.17,9009.11,9008.17,9009.11,248000000
2011/1/25,12:11:00,9008.81,9008.81,9008.11,9008.11,280000000
2011/1/25,12:12:00,9008.97,9009.62,9007.73,9009.62,221000000
2011/1/25,12:13:00,9008.57,9008.57,9006.27,9006.27,219000000
2011/1/25,12:14:00,9006.74,9008.12,9006.74,9007.72,225000000
2011/1/25,12:15:00,9006.77,9007.43,9006.45,9007.43,185000000
2011/1/25,12:16:00,9005.77,9006.07,9004.30,9006.07,200000000
2011/1/25,12:17:00,9006.21,9006.67,9005.01,9005.64,226000000
2011/1/25,12:18:00,9005.53,9006.56,9005.53,9006.56,249000000
2011/1/25,12:19:00,9007.25,9007.39,9004.95,9007.39,247000000
2011/1/25,12:20:00,9007.40,9007.40,9005.17,9005.42,202000000
2011/1/25,12:21:00,9005.95,9005.95,9003.25,9005.75,219000000
2011/1/25,12:22:00,9005.32,9006.21,9004.38,9006.21,220000000
2011/1/25,12:23:00,9005.98,9006.84,9004.93,9004.93,217000000
2011/1/25,12:24:00,9004.59,9006.62,9004.50,9004.50,242000000
2011/1/25,12:25:00,9005.19,9005.77,9004.48,9004.48,245000000
2011/1/25,12:26:00,9004.35,9004.77,9002.71,9003.08,190000000
2011/1/25,12:27:00,9004.54,9007.02,9004.54,9005.53,216000016
2011/1/25,12:28:00,9006.26,9006.26,9004.98,9004.98,275000000
2011/1/25,12:29:00,9005.48,9005.80,9003.17,9005.80,258999984
2011/1/25,12:30:00,9005.81,9006.26,9004.35,9004.89,271000000
2011/1/25,12:31:00,9005.86,9007.60,9005.82,9005.82,318000000
2011/1/25,12:32:00,9005.95,9005.95,9004.36,9004.36,306000000
2011/1/25,12:33:00,9004.44,9005.08,9003.66,9004.67,319000000
2011/1/25,12:34:00,9004.22,9005.70,9003.60,9003.60,287000000
2011/1/25,12:35:00,9006.12,9006.12,9003.86,9005.96,330000000
2011/1/25,12:36:00,9006.61,9007.13,9005.01,9005.01,261999984
2011/1/25,12:37:00,9007.93,9009.90,9007.93,9008.07,300000000
2011/1/25,12:38:00,9008.74,9009.33,9008.74,9009.27,298000000
2011/1/25,12:39:00,9007.49,9009.71,9007.04,9009.71,299000000
2011/1/25,12:40:00,9010.10,9010.93,9010.10,9010.68,268000000
2011/1/25,12:41:00,9010.57,9011.20,9008.13,9008.13,387000000
2011/1/25,12:42:00,9007.17,9010.02,9007.17,9008.60,306000000
2011/1/25,12:43:00,9009.88,9009.88,9007.32,9007.32,288000000
2011/1/25,12:44:00,9008.45,9009.84,9008.20,9008.20,348000000
2011/1/25,12:45:00,9009.22,9009.35,9009.16,9009.34,384000000
2011/1/25,12:46:00,9010.01,9011.14,9010.01,9010.25,466000000
2011/1/25,12:47:00,9009.99,9011.00,9009.99,9010.68,362000000
2011/1/25,12:48:00,9011.43,9011.43,9010.95,9011.21,428000032
2011/1/25,12:49:00,9011.45,9011.45,9009.21,9010.52,348000000
2011/1/25,12:50:00,9010.26,9011.76,9010.26,9011.13,342000000
2011/1/25,12:51:00,9010.39,9011.44,9010.39,9011.44,298000000
2011/1/25,12:52:00,9010.76,9010.76,9009.84,9009.84,281000000
2011/1/25,12:53:00,9010.01,9010.01,9009.18,9009.18,317000000
2011/1/25,12:54:00,9011.02,9011.53,9010.66,9010.80,324000000
2011/1/25,12:55:00,9010.44,9010.67,9009.72,9009.80,326000000
2011/1/25,12:56:00,9010.59,9010.59,9009.89,9009.89,341000000
2011/1/25,12:57:00,9010.46,9010.46,9009.38,9009.38,321000000
2011/1/25,12:58:00,9009.36,9010.26,9008.26,9010.26,378000000
2011/1/25,12:59:00,9009.16,9010.44,9008.06,9008.06,444000000
2011/1/25,13:00:00,9009.90,9009.90,9007.63,9008.12,352000000
2011/1/25,13:01:00,9009.26,9009.70,9009.09,9009.70,371000000
2011/1/25,13:02:00,9009.65,9009.65,9008.67,9009.18,365000000
2011/1/25,13:03:00,9009.40,9009.40,9008.51,9008.77,329000000
2011/1/25,13:04:00,9008.68,9008.68,9007.19,9008.12,372000000
2011/1/25,13:05:00,9008.39,9008.39,9006.37,9006.98,417000000
2011/1/25,13:06:00,9006.75,9006.75,9006.14,9006.35,426000032
2011/1/25,13:07:00,9005.49,9005.83,9005.02,9005.16,357000000
2011/1/25,13:08:00,9006.43,9006.43,9005.20,9005.41,372000000
2011/1/25,13:09:00,9005.80,9006.32,9004.09,9004.09,339000000
2011/1/25,13:10:00,9005.96,9005.96,9002.46,9003.17,375000000
2011/1/25,13:11:00,9002.36,9003.70,9001.88,9002.32,417999968
2011/1/25,13:12:00,9003.47,9003.47,8999.78,9001.43,425000000
2011/1/25,13:13:00,9001.35,9001.35,8999.19,9000.81,400000000
2011/1/25,13:14:00,8998.87,9000.17,8998.73,8998.73,383000000
2011/1/25,13:15:00,8998.72,8999.29,8996.47,8999.11,373000000
2011/1/25,13:16:00,8999.48,8999.48,8994.07,8994.92,483000000
2011/1/25,13:17:00,8999.11,8999.11,8994.52,8995.73,464000000
2011/1/25,13:18:00,8994.57,8994.61,8992.71,8992.71,430000032
2011/1/25,13:19:00,8992.83,8994.60,8992.83,8993.08,486000000
2011/1/25,13:20:00,8993.63,8995.61,8992.81,8994.12,519000000
2011/1/25,13:21:00,8994.96,8994.96,8993.52,8993.52,546000000
2011/1/25,13:22:00,8994.70,8995.31,8994.33,8995.31,502000000
2011/1/25,13:23:00,8995.38,8996.82,8994.53,8996.82,562000000
2011/1/25,13:24:00,8996.23,8996.23,8994.48,8994.48,630000000
2011/1/25,13:25:00,8992.92,8994.70,8992.92,8994.32,647000000
2011/1/25,13:26:00,8994.32,8994.32,8994.32,8994.32,0
2011/1/25,13:27:00,8994.32,8994.32,8994.32,8994.32,0
2011/1/25,13:28:00,8994.32,8994.32,8994.32,8994.32,0
2011/1/25,13:29:00,8994.32,8994.32,8994.32,8994.32,0
2011/1/25,13:30:00,8994.32,8994.32,8991.39,8991.39,1570032640
2011/1/26,09:01:00,9010.41,9013.10,9009.18,9012.16,2745000192
2011/1/26,09:02:00,9015.59,9016.95,9014.77,9016.03,946000000
2011/1/26,09:03:00,9017.80,9020.51,9017.80,9020.51,922000000
2011/1/26,09:04:00,9021.68,9025.27,9021.68,9025.27,1067000000
2011/1/26,09:05:00,9027.69,9028.68,9027.33,9028.35,881000064
2011/1/26,09:06:00,9026.12,9026.63,9025.70,9025.73,816000000
2011/1/26,09:07:00,9025.77,9025.77,9024.43,9024.43,867000000
2011/1/26,09:08:00,9020.18,9023.28,9020.18,9022.68,797000000
2011/1/26,09:09:00,9023.48,9023.48,9022.02,9022.10,722000000
2011/1/26,09:10:00,9022.94,9025.53,9022.68,9025.53,608000000
2011/1/26,09:11:00,9022.61,9025.35,9022.61,9025.35,670000000
2011/1/26,09:12:00,9025.52,9025.84,9025.44,9025.54,696000000
2011/1/26,09:13:00,9024.33,9024.84,9024.33,9024.42,662000000
2011/1/26,09:14:00,9025.73,9025.73,9022.48,9022.48,679000000
2011/1/26,09:15:00,9022.62,9024.02,9022.62,9023.34,678000000
2011/1/26,09:16:00,9021.99,9022.59,9020.45,9020.45,738000000
2011/1/26,09:17:00,9020.31,9022.61,9019.38,9019.38,634000000
2011/1/26,09:18:00,9023.06,9023.06,9020.76,9021.02,583000000
2011/1/26,09:19:00,9023.08,9023.08,9021.42,9021.44,598000000
2011/1/26,09:20:00,9024.58,9025.15,9024.58,9024.98,644000000
2011/1/26,09:21:00,9023.08,9025.56,9023.08,9025.53,593000000
2011/1/26,09:22:00,9023.63,9026.94,9023.63,9026.94,564000000
2011/1/26,09:23:00,9026.72,9026.72,9024.35,9025.38,556000000
2011/1/26,09:24:00,9027.93,9027.93,9026.08,9026.11,471000000
2011/1/26,09:25:00,9026.74,9027.56,9026.74,9027.41,558000000
2011/1/26,09:26:00,9026.42,9030.61,9026.42,9030.61,477000000
2011/1/26,09:27:00,9031.53,9031.53,9028.05,9028.71,519999968
2011/1/26,09:28:00,9030.09,9030.09,9028.53,9028.53,555000000
2011/1/26,09:29:00,9027.03,9029.12,9024.14,9024.14,517999968
2011/1/26,09:30:00,9026.03,9026.45,9024.93,9026.45,496999968
2011/1/26,09:31:00,9023.87,9024.43,9021.33,9021.33,532000032
2011/1/26,09:32:00,9021.37,9021.41,9020.83,9020.95,632000000
2011/1/26,09:33:00,9022.27,9022.27,9020.05,9020.05,541000000
2011/1/26,09:34:00,9020.28,9021.68,9020.28,9020.40,531000000
2011/1/26,09:35:00,9021.36,9021.36,9019.83,9019.83,507000032
2011/1/26,09:36:00,9017.50,9020.30,9017.50,9018.28,491000000
2011/1/26,09:37:00,9018.60,9019.68,9017.50,9019.68,544000000
2011/1/26,09:38:00,9017.91,9019.36,9017.91,9018.27,574000000
2011/1/26,09:39:00,9018.41,9021.50,9018.41,9021.50,489000000
2011/1/26,09:40:00,9019.52,9023.31,9019.52,9021.04,583000000
2011/1/26,09:41:00,9021.62,9022.90,9021.46,9022.90,562000000
2011/1/26,09:42:00,9025.26,9025.26,9023.91,9024.85,473000000
2011/1/26,09:43:00,9024.47,9024.47,9023.53,9023.72,653000000
2011/1/26,09:44:00,9024.80,9025.13,9024.17,9024.66,446000000
2011/1/26,09:45:00,9025.32,9026.30,9024.83,9026.30,473999968
2011/1/26,09:46:00,9024.59,9025.13,9024.59,9024.90,402000000
2011/1/26,09:47:00,9024.97,9024.97,9023.96,9024.49,393000000
2011/1/26,09:48:00,9025.58,9025.58,9024.99,9025.36,396000000
2011/1/26,09:49:00,9024.88,9025.63,9024.51,9024.51,465000000
2011/1/26,09:50:00,9024.75,9024.75,9022.13,9022.76,394000000
2011/1/26,09:51:00,9024.21,9024.41,9022.08,9024.41,406000000
2011/1/26,09:52:00,9024.76,9025.11,9024.02,9024.02,311000000
2011/1/26,09:53:00,9024.25,9024.79,9024.25,9024.79,360000000
2011/1/26,09:54:00,9024.59,9025.84,9024.58,9024.58,346000000
2011/1/26,09:55:00,9026.65,9026.65,9025.76,9025.76,448999968
2011/1/26,09:56:00,9026.69,9026.69,9025.74,9025.74,346000000
2011/1/26,09:57:00,9024.79,9024.79,9022.95,9023.26,346000000
2011/1/26,09:58:00,9021.88,9021.91,9021.31,9021.31,305000000
2011/1/26,09:59:00,9021.87,9023.31,9020.20,9020.20,338000000
2011/1/26,10:00:00,9024.48,9024.48,9021.56,9021.64,324000000
2011/1/26,10:01:00,9024.11,9024.11,9021.49,9022.01,324000000
2011/1/26,10:02:00,9023.40,9024.80,9021.97,9022.20,360000000
2011/1/26,10:03:00,9021.80,9022.76,9021.65,9021.98,346000000
2011/1/26,10:04:00,9023.78,9024.31,9023.78,9023.81,294000000
2011/1/26,10:05:00,9024.66,9026.19,9024.41,9026.19,290000000
2011/1/26,10:06:00,9025.82,9028.26,9025.82,9028.26,369000000
2011/1/26,10:07:00,9028.12,9028.12,9026.70,9026.82,346000000
2011/1/26,10:08:00,9027.94,9030.62,9027.94,9030.47,303000000
2011/1/26,10:09:00,9030.39,9030.39,9026.30,9026.30,386000000
2011/1/26,10:10:00,9029.18,9030.31,9028.05,9028.05,402000000
2011/1/26,10:11:00,9028.29,9029.98,9028.29,9029.14,404000000
2011/1/26,10:12:00,9029.85,9033.18,9029.85,9030.84,327000000
2011/1/26,10:13:00,9033.73,9033.73,9030.28,9030.28,404000000
2011/1/26,10:14:00,9029.98,9032.10,9029.78,9032.10,359000000
2011/1/26,10:15:00,9031.66,9033.36,9031.66,9033.07,361000000
2011/1/26,10:16:00,9032.86,9034.72,9032.79,9034.72,413000000
2011/1/26,10:17:00,9034.39,9034.39,9033.47,9033.86,380000000
2011/1/26,10:18:00,9033.56,9035.88,9033.56,9033.94,386000000
2011/1/26,10:19:00,9034.56,9035.07,9034.53,9034.99,347000000
2011/1/26,10:20:00,9036.94,9036.94,9034.37,9035.85,369000000
2011/1/26,10:21:00,9034.39,9037.47,9034.39,9035.88,431000000
2011/1/26,10:22:00,9035.26,9035.26,9034.73,9035.16,615000000
2011/1/26,10:23:00,9035.30,9038.53,9035.30,9038.53,469000000
2011/1/26,10:24:00,9038.94,9038.94,9035.66,9038.90,446999968
2011/1/26,10:25:00,9036.34,9037.49,9035.89,9037.07,352000000
2011/1/26,10:26:00,9037.52,9037.70,9037.31,9037.70,429000000
2011/1/26,10:27:00,9039.71,9039.71,9037.08,9037.96,440000000
2011/1/26,10:28:00,9039.15,9040.00,9037.71,9038.27,361000000
2011/1/26,10:29:00,9040.28,9040.28,9038.61,9038.61,380000000
2011/1/26,10:30:00,9038.68,9038.68,9036.00,9036.71,343000000
2011/1/26,10:31:00,9036.80,9037.93,9036.80,9037.70,480000032
2011/1/26,10:32:00,9038.58,9038.58,9036.78,9036.89,338000000
2011/1/26,10:33:00,9035.93,9037.99,9035.93,9037.72,333000000
2011/1/26,10:34:00,9035.74,9037.46,9034.99,9034.99,380000000
2011/1/26,10:35:00,9034.74,9037.03,9034.14,9034.87,329000000
2011/1/26,10:36:00,9034.61,9034.61,9033.03,9033.99,287000000
2011/1/26,10:37:00,9034.66,9034.99,9033.30,9034.99,336000000
2011/1/26,10:38:00,9037.00,9037.00,9034.97,9034.97,282000000
2011/1/26,10:39:00,9035.06,9035.27,9034.64,9034.64,319000000
2011/1/26,10:40:00,9035.20,9038.22,9035.20,9038.22,349000000
2011/1/26,10:41:00,9035.36,9037.03,9034.96,9037.03,371000000
2011/1/26,10:42:00,9035.83,9035.83,9034.67,9034.87,332000000
2011/1/26,10:43:00,9035.53,9035.53,9034.14,9034.14,340000000
2011/1/26,10:44:00,9035.63,9035.91,9034.68,9034.68,313000000
2011/1/26,10:45:00,9034.45,9035.76,9033.15,9033.60,324000000
2011/1/26,10:46:00,9035.78,9035.78,9034.05,9034.94,294000000
2011/1/26,10:47:00,9033.95,9037.06,9033.95,9037.06,280000000
2011/1/26,10:48:00,9035.01,9036.49,9034.26,9036.19,327000000
2011/1/26,10:49:00,9036.83,9036.83,9034.63,9034.63,323000000
2011/1/26,10:50:00,9035.25,9035.84,9034.76,9035.76,494000000
2011/1/26,10:51:00,9033.50,9033.50,9032.46,9032.46,483000000
2011/1/26,10:52:00,9034.57,9034.57,9033.52,9033.73,461000000
2011/1/26,10:53:00,9033.42,9033.42,9031.12,9031.48,417999968
2011/1/26,10:54:00,9030.63,9033.23,9030.63,9033.13,471000000
2011/1/26,10:55:00,9029.83,9032.74,9029.83,9032.74,370000000
2011/1/26,10:56:00,9030.83,9032.25,9030.83,9031.68,327000000
2011/1/26,10:57:00,9030.55,9031.12,9030.38,9030.38,250000000
2011/1/26,10:58:00,9031.22,9033.54,9031.22,9033.33,313000000
2011/1/26,10:59:00,9030.07,9032.75,9030.07,9030.99,279000000
2011/1/26,11:00:00,9030.09,9030.09,9028.82,9029.32,319000000
2011/1/26,11:01:00,9028.46,9031.76,9028.46,9031.63,317000000
2011/1/26,11:02:00,9032.24,9032.24,9030.26,9030.43,371000000
2011/1/26,11:03:00,9028.23,9031.88,9028.23,9031.51,401000032
2011/1/26,11:04:00,9030.93,9030.93,9026.63,9026.63,421000000
2011/1/26,11:05:00,9030.73,9030.73,9028.74,9028.83,331000000
2011/1/26,11:06:00,9030.68,9032.21,9030.59,9030.59,426000032
2011/1/26,11:07:00,9031.84,9031.84,9028.63,9028.63,324000000
2011/1/26,11:08:00,9031.72,9033.13,9030.71,9032.15,232000000
2011/1/26,11:09:00,9032.70,9032.88,9030.30,9032.88,331000000
2011/1/26,11:10:00,9033.37,9033.44,9032.43,9032.43,271000000
2011/1/26,11:11:00,9032.68,9032.87,9032.58,9032.87,293000000
2011/1/26,11:12:00,9032.40,9033.61,9029.98,9033.60,376000000
2011/1/26,11:13:00,9032.48,9034.04,9032.48,9034.04,330000000
2011/1/26,11:14:00,9034.74,9034.74,9030.86,9034.03,337000000
2011/1/26,11:15:00,9034.51,9035.77,9032.28,9032.30,263000016
2011/1/26,11:16:00,9031.41,9035.55,9031.41,9035.03,319000000
2011/1/26,11:17:00,9034.89,9034.89,9034.27,9034.63,320000000
2011/1/26,11:18:00,9034.76,9036.42,9034.76,9036.42,360000000
2011/1/26,11:19:00,9036.29,9036.29,9033.18,9034.44,453000032
2011/1/26,11:20:00,9034.48,9034.48,9033.37,9033.97,576000000
2011/1/26,11:21:00,9033.94,9033.94,9030.83,9031.57,434000000
2011/1/26,11:22:00,9034.32,9034.47,9033.85,9034.47,337000000
2011/1/26,11:23:00,9033.37,9033.37,9032.96,9032.96,343000000
2011/1/26,11:24:00,9031.46,9034.28,9031.46,9034.28,327000000
2011/1/26,11:25:00,9033.00,9033.32,9032.78,9033.32,390000000
2011/1/26,11:26:00,9031.26,9034.11,9031.26,9033.94,498000000
2011/1/26,11:27:00,9033.37,9035.04,9033.24,9035.04,364000000
2011/1/26,11:28:00,9034.58,9034.58,9032.35,9032.35,389000000
2011/1/26,11:29:00,9029.89,9033.10,9029.89,9033.10,503000032
2011/1/26,11:30:00,9033.81,9033.81,9033.24,9033.24,346000000
2011/1/26,11:31:00,9034.13,9034.13,9032.96,9033.43,681000000
2011/1/26,11:32:00,9032.60,9032.60,9030.56,9032.10,367000000
2011/1/26,11:33:00,9031.94,9032.47,9031.94,9032.28,345000000
2011/1/26,11:34:00,9031.62,9032.80,9031.62,9032.57,333000000
2011/1/26,11:35:00,9031.75,9031.80,9031.35,9031.80,328000000
2011/1/26,11:36:00,9031.34,9032.86,9031.34,9032.37,492000000
2011/1/26,11:37:00,9030.47,9030.91,9030.37,9030.91,515000000
2011/1/26,11:38:00,9032.01,9033.70,9030.63,9033.70,515000000
2011/1/26,11:39:00,9033.00,9034.46,9032.28,9032.29,442000000
2011/1/26,11:40:00,9033.10,9035.19,9033.10,9035.19,401000032
2011/1/26,11:41:00,9035.19,9036.57,9035.19,9036.57,367000000
2011/1/26,11:42:00,9035.31,9036.47,9035.31,9036.15,353000000
2011/1/26,11:43:00,9036.32,9036.59,9035.52,9035.69,360000000
2011/1/26,11:44:00,9036.07,9037.11,9036.07,9037.11,315000000
2011/1/26,11:45:00,9036.54,9036.54,9035.61,9035.61,373000000
2011/1/26,11:46:00,9036.92,9037.55,9035.48,9035.48,384000000
2011/1/26,11:47:00,9037.95,9039.79,9037.44,9039.66,342000000
2011/1/26,11:48:00,9039.02,9039.82,9037.59,9039.80,1047000000
2011/1/26,11:49:00,9041.13,9042.96,9041.13,9042.95,469999968
2011/1/26,11:50:00,9042.50,9051.16,9042.50,9051.16,842000000
2011/1/26,11:51:00,9049.65,9050.71,9048.90,9049.01,617000000
2011/1/26,11:52:00,9050.41,9050.45,9050.03,9050.45,471000000
2011/1/26,11:53:00,9050.24,9051.38,9050.24,9050.81,635000000
2011/1/26,11:54:00,9051.77,9051.77,9049.62,9049.62,544000000
2011/1/26,11:55:00,9049.90,9049.90,9048.26,9048.85,380000000
2011/1/26,11:56:00,9048.92,9048.92,9046.53,9047.83,340000000
2011/1/26,11:57:00,9048.67,9048.67,9047.21,9047.21,473000000
2011/1/26,11:58:00,9046.67,9048.48,9046.67,9048.48,328000000
2011/1/26,11:59:00,9047.16,9049.41,9047.16,9049.30,358000000
2011/1/26,12:00:00,9049.93,9051.51,9048.36,9051.51,442999968
2011/1/26,12:01:00,9051.48,9052.32,9051.43,9052.32,523999968
2011/1/26,12:02:00,9055.23,9059.80,9055.23,9059.80,517999968
2011/1/26,12:03:00,9057.17,9061.27,9057.17,9061.12,506000000
2011/1/26,12:04:00,9061.45,9061.45,9058.27,9059.13,477000000
2011/1/26,12:05:00,9063.86,9063.86,9061.70,9062.33,607000000
2011/1/26,12:06:00,9062.28,9067.07,9062.28,9065.57,427000000
2011/1/26,12:07:00,9065.69,9065.69,9064.64,9064.65,444999968
2011/1/26,12:08:00,9064.97,9064.97,9063.81,9064.20,441000000
2011/1/26,12:09:00,9064.08,9064.08,9062.20,9062.20,525000000
2011/1/26,12:10:00,9063.63,9064.02,9061.65,9061.65,304000000
2011/1/26,12:11:00,9062.42,9063.66,9062.42,9063.66,335000000
2011/1/26,12:12:00,9066.12,9066.12,9064.15,9065.40,380000000
2011/1/26,12:13:00,9065.28,9065.64,9064.57,9065.23,363000000
2011/1/26,12:14:00,9065.36,9067.28,9065.36,9067.28,370000000
2011/1/26,12:15:00,9066.93,9066.93,9065.44,9065.44,297000000
2011/1/26,12:16:00,9065.48,9065.48,9064.33,9064.61,293000000
2011/1/26,12:17:00,9063.84,9063.84,9060.93,9061.45,320000000
2011/1/26,12:18:00,9061.42,9061.42,9059.49,9059.70,319000000
2011/1/26,12:19:00,9059.65,9060.40,9059.53,9059.82,367000000
2011/1/26,12:20:00,9058.79,9059.89,9058.79,9058.80,298000000
2011/1/26,12:21:00,9059.24,9060.46,9057.55,9059.95,435000000
2011/1/26,12:22:00,9058.43,9058.43,9056.10,9056.10,337000000
2011/1/26,12:23:00,9057.11,9057.11,9054.62,9054.62,350000000
2011/1/26,12:24:00,9054.52,9056.98,9054.52,9056.94,301000000
2011/1/26,12:25:00,9054.34,9057.09,9054.34,9057.09,277000000
2011/1/26,12:26:00,9056.54,9057.05,9054.05,9057.05,287000000
2011/1/26,12:27:00,9054.30,9057.91,9054.30,9056.93,386000000
2011/1/26,12:28:00,9057.38,9058.11,9056.09,9057.93,336000000
2011/1/26,12:29:00,9057.93,9058.83,9057.78,9058.27,339000000
2011/1/26,12:30:00,9057.84,9058.64,9057.70,9058.24,344000000
2011/1/26,12:31:00,9058.39,9058.97,9058.38,9058.59,287000000
2011/1/26,12:32:00,9057.94,9058.74,9057.83,9057.83,234999984
2011/1/26,12:33:00,9058.11,9063.03,9058.11,9063.03,401000032
2011/1/26,12:34:00,9058.52,9066.02,9058.52,9061.91,404000000
2011/1/26,12:35:00,9059.26,9061.21,9059.26,9061.21,413000000
2011/1/26,12:36:00,9060.04,9063.21,9060.04,9062.85,367000000
2011/1/26,12:37:00,9060.98,9060.98,9059.75,9059.75,264000016
2011/1/26,12:38:00,9060.31,9060.31,9059.23,9059.54,343000000
2011/1/26,12:39:00,9059.32,9059.32,9059.00,9059.09,353000000
2011/1/26,12:40:00,9059.44,9059.44,9059.17,9059.25,519000000
2011/1/26,12:41:00,9058.78,9058.85,9057.92,9057.92,500000000
2011/1/26,12:42:00,9060.12,9060.36,9059.67,9060.01,292000000
2011/1/26,12:43:00,9059.98,9060.42,9059.98,9060.41,367000000
2011/1/26,12:44:00,9059.75,9066.38,9059.75,9066.38,503000032
2011/1/26,12:45:00,9065.95,9070.42,9065.95,9070.42,552000000
2011/1/26,12:46:00,9068.16,9068.16,9067.13,9067.34,337000000
2011/1/26,12:47:00,9067.40,9070.74,9067.40,9070.74,372000000
2011/1/26,12:48:00,9070.96,9072.76,9069.85,9072.76,355000000
2011/1/26,12:49:00,9071.45,9071.45,9067.54,9067.54,423999968
2011/1/26,12:50:00,9068.54,9068.54,9066.59,9067.73,356000000
2011/1/26,12:51:00,9065.91,9065.91,9063.08,9063.08,367000000
2011/1/26,12:52:00,9064.32,9065.79,9063.85,9065.79,446999968
2011/1/26,12:53:00,9062.08,9066.74,9062.08,9065.08,393000000
2011/1/26,12:54:00,9067.87,9067.87,9064.33,9064.33,463000000
2011/1/26,12:55:00,9066.22,9067.60,9065.95,9065.95,501000032
2011/1/26,12:56:00,9064.43,9065.22,9061.54,9061.54,431000000
2011/1/26,12:57:00,9064.39,9064.39,9062.07,9063.56,450000000
2011/1/26,12:58:00,9062.24,9066.02,9062.24,9066.02,565000000
2011/1/26,12:59:00,9065.59,9065.59,9063.86,9064.57,1562000000
2011/1/26,13:00:00,9068.31,9068.31,9067.20,9067.84,570000000
2011/1/26,13:01:00,9067.50,9067.50,9066.04,9066.04,566000000
2011/1/26,13:02:00,9065.59,9067.63,9065.59,9067.63,521000000
2011/1/26,13:03:00,9068.64,9068.64,9065.40,9065.88,535000000
2011/1/26,13:04:00,9065.97,9066.56,9065.97,9066.01,423999968
2011/1/26,13:05:00,9066.70,9066.70,9064.97,9065.80,533000000
2011/1/26,13:06:00,9065.80,9067.42,9065.12,9065.12,556000000
2011/1/26,13:07:00,9066.99,9067.14,9066.29,9067.14,467999968
2011/1/26,13:08:00,9066.73,9067.81,9065.55,9065.55,437000000
2011/1/26,13:09:00,9064.92,9066.29,9063.77,9063.77,412000000
2011/1/26,13:10:00,9066.98,9070.01,9065.30,9065.37,513000000
2011/1/26,13:11:00,9065.77,9066.41,9065.66,9066.41,469000000
2011/1/26,13:12:00,9065.63,9065.82,9064.90,9065.81,489000000
2011/1/26,13:13:00,9065.08,9066.04,9065.08,9065.76,881000064
2011/1/26,13:14:00,9063.60,9063.60,9058.09,9058.09,579000000
2011/1/26,13:15:00,9058.63,9060.03,9058.00,9058.00,784000000
2011/1/26,13:16:00,9057.70,9058.69,9057.70,9058.69,585000000
2011/1/26,13:17:00,9057.54,9058.96,9057.39,9057.89,625000000
2011/1/26,13:18:00,9054.38,9056.04,9054.38,9055.50,561000000
2011/1/26,13:19:00,9054.51,9054.67,9054.31,9054.66,666000000
2011/1/26,13:20:00,9055.10,9055.10,9051.25,9051.25,681000000
2011/1/26,13:21:00,9053.67,9055.04,9053.52,9053.52,767000000
2011/1/26,13:22:00,9053.54,9056.01,9053.54,9056.01,733000000
2011/1/26,13:23:00,9056.10,9056.15,9053.76,9056.15,680000000
2011/1/26,13:24:00,9056.48,9056.48,9054.13,9054.73,717000000
2011/1/26,13:25:00,9054.47,9056.15,9054.47,9055.02,744000000
2011/1/26,13:26:00,9055.02,9055.02,9055.02,9055.02,0
2011/1/26,13:27:00,9055.02,9055.02,9055.02,9055.02,0
2011/1/26,13:28:00,9055.02,9055.02,9055.02,9055.02,0
2011/1/26,13:29:00,9055.02,9055.02,9055.02,9055.02,0
2011/1/26,13:30:00,9055.02,9055.59,9055.02,9055.59,2138032640
2011/1/27,09:01:00,9093.54,9105.79,9093.54,9105.79,4250999808
2011/1/27,09:02:00,9109.49,9118.62,9109.49,9118.62,2153000192
2011/1/27,09:03:00,9124.57,9124.57,9118.53,9118.53,1782000000
2011/1/27,09:04:00,9117.15,9117.15,9111.78,9111.78,1324999936
2011/1/27,09:05:00,9107.12,9109.37,9105.84,9109.37,1090000000
2011/1/27,09:06:00,9107.89,9111.73,9107.89,9109.51,1122000000
2011/1/27,09:07:00,9104.96,9110.68,9104.96,9109.11,1348000000
2011/1/27,09:08:00,9110.33,9111.64,9105.17,9105.17,971000000
2011/1/27,09:09:00,9109.92,9109.92,9106.77,9108.43,1164000000
2011/1/27,09:10:00,9111.11,9113.26,9111.11,9113.26,1128999936
2011/1/27,09:11:00,9108.85,9111.10,9108.85,9111.10,1007000000
2011/1/27,09:12:00,9111.50,9111.65,9110.85,9111.65,1008000000
2011/1/27,09:13:00,9110.72,9110.72,9108.13,9110.07,988000000
2011/1/27,09:14:00,9108.67,9109.59,9108.67,9109.59,856000064
2011/1/27,09:15:00,9111.50,9111.50,9109.65,9110.00,867000000
2011/1/27,09:16:00,9112.04,9112.04,9108.64,9110.07,909000000
2011/1/27,09:17:00,9110.04,9111.19,9108.34,9108.34,838000000
2011/1/27,09:18:00,9105.52,9105.52,9105.07,9105.15,794000000
2011/1/27,09:19:00,9100.12,9101.81,9095.91,9095.91,826000000
2011/1/27,09:20:00,9095.78,9095.78,9094.24,9094.24,897000000
2011/1/27,09:21:00,9093.92,9094.57,9093.65,9094.10,758000000
2011/1/27,09:22:00,9092.97,9095.22,9092.97,9095.22,703000000
2011/1/27,09:23:00,9095.47,9095.79,9094.11,9095.79,668000000
2011/1/27,09:24:00,9096.13,9098.57,9096.13,9096.49,626000000
2011/1/27,09:25:00,9096.09,9099.12,9095.28,9099.12,621000000
2011/1/27,09:26:00,9100.26,9100.26,9098.69,9098.73,646000000
2011/1/27,09:27:00,9098.33,9099.88,9098.33,9099.32,635000000
2011/1/27,09:28:00,9099.99,9099.99,9099.21,9099.44,729000000
2011/1/27,09:29:00,9098.77,9098.82,9097.02,9097.02,637000000
2011/1/27,09:30:00,9097.43,9097.43,9094.80,9095.55,642000000
2011/1/27,09:31:00,9097.06,9097.35,9097.06,9097.19,658000000
2011/1/27,09:32:00,9097.11,9098.65,9097.11,9097.87,536000000
2011/1/27,09:33:00,9098.27,9099.34,9098.27,9099.34,552000000
2011/1/27,09:34:00,9099.90,9100.94,9098.42,9098.42,657000000
2011/1/27,09:35:00,9102.37,9102.37,9099.19,9101.62,561000000
2011/1/27,09:36:00,9102.40,9103.07,9102.40,9103.07,568000000
2011/1/27,09:37:00,9103.39,9103.39,9101.08,9102.99,673000000
2011/1/27,09:38:00,9102.57,9104.89,9102.41,9104.89,764000000
2011/1/27,09:39:00,9103.86,9105.38,9103.86,9104.96,719000000
2011/1/27,09:40:00,9104.43,9105.99,9104.20,9104.20,733000000
2011/1/27,09:41:00,9109.84,9110.70,9109.61,9109.61,992000000
2011/1/27,09:42:00,9110.73,9113.62,9110.73,9113.62,821000000
2011/1/27,09:43:00,9115.85,9115.85,9114.75,9115.53,803000000
2011/1/27,09:44:00,9116.11,9116.11,9113.81,9115.79,713000000
2011/1/27,09:45:00,9116.57,9117.63,9116.57,9116.90,707000000
2011/1/27,09:46:00,9118.50,9118.50,9115.69,9118.38,593000000
2011/1/27,09:47:00,9115.62,9118.08,9115.31,9115.31,558000000
2011/1/27,09:48:00,9116.63,9116.63,9114.21,9114.27,553000000
2011/1/27,09:49:00,9117.28,9117.53,9113.43,9113.43,544000000
2011/1/27,09:50:00,9116.85,9116.85,9112.66,9114.21,514000000
2011/1/27,09:51:00,9115.10,9115.10,9111.89,9113.80,834000000
2011/1/27,09:52:00,9115.89,9118.32,9115.72,9115.72,571000000
2011/1/27,09:53:00,9117.11,9117.11,9115.05,9115.05,637000000
2011/1/27,09:54:00,9115.89,9116.37,9115.76,9115.76,577000000
2011/1/27,09:55:00,9115.83,9116.16,9115.04,9116.16,548000000
2011/1/27,09:56:00,9114.46,9114.46,9111.38,9113.48,427000000
2011/1/27,09:57:00,9113.42,9113.68,9111.40,9113.68,411000000
2011/1/27,09:58:00,9110.54,9110.54,9109.67,9109.96,401000032
2011/1/27,09:59:00,9110.57,9111.99,9109.75,9109.75,586000000
2011/1/27,10:00:00,9109.55,9109.55,9109.01,9109.33,416000000
2011/1/27,10:01:00,9110.31,9111.61,9110.09,9110.25,571000000
2011/1/27,10:02:00,9111.80,9111.80,9108.50,9109.71,567000000
2011/1/27,10:03:00,9110.71,9110.78,9110.19,9110.19,502000000
2011/1/27,10:04:00,9110.01,9110.14,9109.18,9109.18,457000032
2011/1/27,10:05:00,9108.41,9108.90,9107.24,9107.24,606000000
2011/1/27,10:06:00,9104.67,9105.41,9104.67,9104.82,408000000
2011/1/27,10:07:00,9105.69,9105.69,9103.34,9103.34,435000000
2011/1/27,10:08:00,9104.29,9104.55,9103.67,9104.55,469999968
2011/1/27,10:09:00,9104.50,9104.50,9102.17,9102.17,457000032
2011/1/27,10:10:00,9103.98,9104.88,9103.98,9104.88,412000000
2011/1/27,10:11:00,9105.33,9105.33,9103.84,9104.59,382000000
2011/1/27,10:12:00,9103.96,9103.96,9102.45,9103.25,350000000
2011/1/27,10:13:00,9104.84,9104.84,9103.79,9104.10,371000000
2011/1/27,10:14:00,9101.15,9103.89,9101.15,9101.60,364000000
2011/1/27,10:15:00,9101.58,9103.22,9101.58,9102.94,372000000
2011/1/27,10:16:00,9102.64,9105.63,9102.64,9103.36,345000000
2011/1/27,10:17:00,9105.29,9105.29,9102.06,9104.37,326000000
2011/1/27,10:18:00,9104.97,9106.36,9103.71,9106.36,359000000
2011/1/27,10:19:00,9105.19,9108.36,9105.19,9108.19,430000032
2011/1/27,10:20:00,9108.17,9109.31,9108.17,9109.31,458000000
2011/1/27,10:21:00,9110.29,9110.29,9109.67,9110.08,435000000
2011/1/27,10:22:00,9110.50,9111.91,9110.03,9111.91,374000000
2011/1/27,10:23:00,9111.57,9112.01,9111.41,9111.41,378000000
2011/1/27,10:24:00,9111.48,9113.30,9111.12,9111.12,393000000
2011/1/27,10:25:00,9108.86,9112.79,9108.86,9112.75,409000000
2011/1/27,10:26:00,9112.41,9112.41,9110.27,9110.87,403000032
2011/1/27,10:27:00,9112.02,9112.02,9110.76,9110.76,339000000
2011/1/27,10:28:00,9111.30,9112.80,9111.18,9112.50,444999968
2011/1/27,10:29:00,9110.42,9110.79,9108.64,9108.64,423999968
2011/1/27,10:30:00,9109.98,9110.48,9105.53,9105.53,431000000
2011/1/27,10:31:00,9107.50,9108.86,9107.50,9107.58,346000000
2011/1/27,10:32:00,9107.17,9109.91,9107.17,9109.91,327000000
2011/1/27,10:33:00,9107.37,9110.26,9107.37,9108.58,279000000
2011/1/27,10:34:00,9106.90,9108.45,9106.90,9108.45,316000000
2011/1/27,10:35:00,9108.67,9108.67,9107.38,9108.55,392000000
2011/1/27,10:36:00,9110.44,9110.44,9109.42,9109.96,400000000
2011/1/27,10:37:00,9109.23,9110.73,9109.23,9110.73,316000000
2011/1/27,10:38:00,9111.26,9111.26,9109.84,9111.05,352000000
2011/1/27,10:39:00,9107.37,9110.79,9107.37,9109.42,318000000
2011/1/27,10:40:00,9109.48,9110.92,9109.48,9110.92,309000000
2011/1/27,10:41:00,9109.07,9110.92,9109.07,9110.92,538000000
2011/1/27,10:42:00,9111.09,9112.63,9111.09,9111.97,411000000
2011/1/27,10:43:00,9111.61,9113.17,9111.61,9112.16,514000000
2011/1/27,10:44:00,9111.40,9114.24,9111.40,9114.24,490000000
2011/1/27,10:45:00,9114.65,9114.75,9114.20,9114.75,441000000
2011/1/27,10:46:00,9114.10,9115.36,9113.89,9115.36,446000000
2011/1/27,10:47:00,9115.43,9116.51,9115.43,9116.51,344000000
2011/1/27,10:48:00,9115.52,9117.02,9115.52,9116.92,381000000
2011/1/27,10:49:00,9116.97,9117.03,9116.50,9117.03,353000000
2011/1/27,10:50:00,9116.97,9116.97,9116.64,9116.90,423999968
2011/1/27,10:51:00,9117.32,9117.32,9114.96,9115.19,338000000
2011/1/27,10:52:00,9115.36,9116.03,9115.36,9115.91,333000000
2011/1/27,10:53:00,9116.10,9116.10,9115.27,9115.47,417999968
2011/1/27,10:54:00,9115.74,9115.74,9114.80,9115.08,373000000
2011/1/27,10:55:00,9115.24,9115.24,9111.70,9111.70,298000000
2011/1/27,10:56:00,9115.82,9115.82,9112.89,9113.08,391000000
2011/1/27,10:57:00,9114.30,9114.98,9112.16,9112.16,368000000
2011/1/27,10:58:00,9113.44,9114.69,9113.14,9114.28,318000000
2011/1/27,10:59:00,9113.82,9115.54,9113.82,9115.54,362000000
2011/1/27,11:00:00,9114.60,9114.92,9114.45,9114.45,332000000
2011/1/27,11:01:00,9115.09,9115.09,9113.88,9113.88,363000000
2011/1/27,11:02:00,9114.72,9116.17,9114.72,9116.02,304000000
2011/1/27,11:03:00,9116.50,9117.34,9116.50,9117.34,345000000
2011/1/27,11:04:00,9116.58,9116.85,9115.78,9116.85,430000032
2011/1/27,11:05:00,9117.61,9118.78,9117.61,9118.78,372000000
2011/1/27,11:06:00,9119.29,9119.29,9118.31,9119.14,467999968
2011/1/27,11:07:00,9120.10,9120.75,9120.10,9120.75,521999968
2011/1/27,11:08:00,9120.13,9120.13,9118.95,9119.96,521000000
2011/1/27,11:09:00,9121.23,9122.86,9121.23,9121.46,412000000
2011/1/27,11:10:00,9121.76,9121.76,9120.02,9120.64,525000000
2011/1/27,11:11:00,9119.64,9120.23,9119.62,9120.23,461000000
2011/1/27,11:12:00,9120.24,9120.76,9119.24,9120.76,451000032
2011/1/27,11:13:00,9121.15,9121.15,9116.55,9118.48,372000000
2011/1/27,11:14:00,9118.96,9118.96,9116.35,9118.06,310000000
2011/1/27,11:15:00,9119.25,9119.58,9118.24,9119.58,324000000
2011/1/27,11:16:00,9119.71,9119.71,9117.73,9119.40,343000000
2011/1/27,11:17:00,9119.44,9119.44,9118.13,9118.56,312000000
2011/1/27,11:18:00,9117.65,9119.12,9117.65,9119.12,347000000
2011/1/27,11:19:00,9117.63,9118.00,9117.35,9117.78,287000000
2011/1/27,11:20:00,9118.66,9118.66,9117.78,9117.78,323000000
2011/1/27,11:21:00,9119.20,9119.20,9117.93,9118.98,571000000
2011/1/27,11:22:00,9118.30,9118.93,9116.28,9118.93,590000000
2011/1/27,11:23:00,9119.67,9119.74,9119.40,9119.45,397000000
2011/1/27,11:24:00,9119.50,9119.50,9116.64,9117.05,328000000
2011/1/27,11:25:00,9118.31,9119.37,9118.31,9118.45,342000000
2011/1/27,11:26:00,9118.27,9118.47,9118.02,9118.47,337000000
2011/1/27,11:27:00,9117.90,9118.68,9117.63,9117.63,404000000
2011/1/27,11:28:00,9117.99,9117.99,9117.53,9117.78,413000000
2011/1/27,11:29:00,9116.39,9117.14,9116.30,9117.14,427000000
2011/1/27,11:30:00,9117.18,9117.18,9116.13,9116.13,450000000
2011/1/27,11:31:00,9117.94,9118.48,9117.74,9117.74,364000000
2011/1/27,11:32:00,9116.49,9116.80,9116.22,9116.70,345000000
2011/1/27,11:33:00,9116.91,9117.72,9116.91,9117.72,354000000
2011/1/27,11:34:00,9120.09,9120.09,9117.26,9117.26,421000000
2011/1/27,11:35:00,9117.45,9117.61,9116.55,9117.61,323000000
2011/1/27,11:36:00,9117.65,9118.15,9116.75,9116.75,355000000
2011/1/27,11:37:00,9118.27,9118.27,9116.54,9117.20,355000000
2011/1/27,11:38:00,9116.66,9117.12,9116.51,9117.10,350000000
2011/1/27,11:39:00,9117.32,9117.62,9115.84,9115.84,296000000
2011/1/27,11:40:00,9117.07,9117.07,9115.37,9116.01,315000000
2011/1/27,11:41:00,9116.90,9116.90,9115.53,9116.38,344000000
2011/1/27,11:42:00,9117.55,9117.55,9114.28,9114.28,327000000
2011/1/27,11:43:00,9116.39,9116.39,9114.69,9115.04,383000000
2011/1/27,11:44:00,9116.70,9116.70,9115.47,9115.47,288000000
2011/1/27,11:45:00,9111.54,9115.27,9111.54,9114.81,400000000
2011/1/27,11:46:00,9114.47,9117.22,9114.47,9115.01,318000000
2011/1/27,11:47:00,9113.44,9113.94,9113.44,9113.90,285000000
2011/1/27,11:48:00,9113.70,9113.70,9112.61,9112.93,324000000
2011/1/27,11:49:00,9113.81,9114.11,9113.05,9113.80,356000000
2011/1/27,11:50:00,9113.06,9113.24,9111.72,9111.72,323000000
2011/1/27,11:51:00,9111.34,9113.13,9111.34,9112.05,252000000
2011/1/27,11:52:00,9111.96,9111.96,9110.76,9111.53,302000000
2011/1/27,11:53:00,9111.71,9113.11,9111.71,9112.83,329000000
2011/1/27,11:54:00,9110.55,9111.53,9110.34,9111.53,278000000
2011/1/27,11:55:00,9111.39,9113.00,9110.42,9113.00,254000000
2011/1/27,11:56:00,9112.11,9112.46,9111.67,9112.46,317000000
2011/1/27,11:57:00,9110.67,9111.48,9110.67,9110.81,376000000
2011/1/27,11:58:00,9110.74,9111.42,9110.74,9111.19,310000000
2011/1/27,11:59:00,9111.14,9111.29,9110.75,9110.88,365000000
2011/1/27,12:00:00,9110.34,9110.98,9109.53,9109.98,354000000
2011/1/27,12:01:00,9111.05,9111.05,9109.56,9109.56,361000000
2011/1/27,12:02:00,9110.35,9110.35,9110.08,9110.34,311000000
2011/1/27,12:03:00,9109.37,9110.52,9109.37,9109.81,341000000
2011/1/27,12:04:00,9109.80,9109.85,9109.40,9109.85,407000032
2011/1/27,12:05:00,9109.67,9110.07,9109.13,9109.13,366000000
2011/1/27,12:06:00,9108.40,9109.36,9108.40,9109.36,282000000
2011/1/27,12:07:00,9110.01,9110.01,9108.36,9109.11,302000000
2011/1/27,12:08:00,9110.48,9110.48,9109.26,9110.04,357000000
2011/1/27,12:09:00,9109.74,9109.74,9108.47,9109.55,359000000
2011/1/27,12:10:00,9108.80,9108.80,9106.20,9108.24,373000000
2011/1/27,12:11:00,9107.76,9108.11,9107.45,9107.45,315000000
2011/1/27,12:12:00,9107.15,9107.20,9106.97,9106.97,416000000
2011/1/27,12:13:00,9107.78,9107.78,9107.40,9107.40,382000000
2011/1/27,12:14:00,9107.42,9107.42,9105.74,9106.21,427000000
2011/1/27,12:15:00,9106.64,9106.85,9105.25,9105.81,423000000
2011/1/27,12:16:00,9105.99,9106.69,9104.23,9104.75,294000000
2011/1/27,12:17:00,9105.02,9105.57,9104.70,9105.13,300000000
2011/1/27,12:18:00,9104.81,9105.83,9104.81,9105.48,335000000
2011/1/27,12:19:00,9105.07,9106.47,9105.07,9106.47,317000000
2011/1/27,12:20:00,9105.60,9107.69,9105.60,9106.59,281000000
2011/1/27,12:21:00,9106.06,9107.44,9106.06,9106.45,340000000
2011/1/27,12:22:00,9104.60,9106.45,9104.60,9106.45,327000000
2011/1/27,12:23:00,9107.66,9107.66,9106.06,9107.45,313000000
2011/1/27,12:24:00,9105.83,9108.34,9105.83,9107.93,299000000
2011/1/27,12:25:00,9107.25,9107.62,9106.06,9107.62,270000000
2011/1/27,12:26:00,9106.94,9107.50,9106.78,9107.11,276000000
2011/1/27,12:27:00,9105.53,9108.51,9105.53,9108.51,318000000
2011/1/27,12:28:00,9107.84,9107.84,9105.47,9106.10,322000000
2011/1/27,12:29:00,9104.93,9105.52,9104.93,9105.41,379000000
2011/1/27,12:30:00,9105.23,9105.90,9105.23,9105.59,293000000
2011/1/27,12:31:00,9105.90,9107.62,9105.46,9106.67,417000000
2011/1/27,12:32:00,9105.28,9106.40,9105.27,9105.27,367000000
2011/1/27,12:33:00,9106.19,9106.79,9106.00,9106.48,239000016
2011/1/27,12:34:00,9107.12,9107.49,9106.37,9107.49,292000000
2011/1/27,12:35:00,9106.77,9108.12,9106.77,9108.12,346000000
2011/1/27,12:36:00,9107.91,9108.74,9107.91,9108.49,535000000
2011/1/27,12:37:00,9106.84,9106.84,9105.20,9105.20,327000000
2011/1/27,12:38:00,9106.39,9108.29,9106.36,9108.29,351000000
2011/1/27,12:39:00,9107.60,9109.80,9107.60,9109.79,341000000
2011/1/27,12:40:00,9110.85,9112.26,9110.85,9111.38,458000000
2011/1/27,12:41:00,9113.73,9113.73,9112.87,9113.65,452000000
2011/1/27,12:42:00,9113.54,9115.57,9113.54,9115.57,558000000
2011/1/27,12:43:00,9117.40,9118.03,9116.96,9118.03,479000000
2011/1/27,12:44:00,9118.60,9124.68,9118.60,9124.68,619000000
2011/1/27,12:45:00,9120.52,9120.91,9120.52,9120.91,640000000
2011/1/27,12:46:00,9120.50,9124.85,9120.50,9124.85,646000000
2011/1/27,12:47:00,9124.00,9125.43,9124.00,9124.89,496000000
2011/1/27,12:48:00,9123.22,9123.22,9121.68,9121.68,444999968
2011/1/27,12:49:00,9125.66,9125.66,9123.70,9124.59,421999968
2011/1/27,12:50:00,9125.26,9125.26,9122.80,9122.80,341000000
2011/1/27,12:51:00,9123.72,9126.10,9122.96,9122.96,393000000
2011/1/27,12:52:00,9124.09,9126.33,9124.09,9125.91,491000000
2011/1/27,12:53:00,9126.13,9126.93,9126.13,9126.93,395000000
2011/1/27,12:54:00,9124.88,9124.97,9122.97,9122.97,344000000
2011/1/27,12:55:00,9124.24,9126.48,9123.16,9123.16,462000000
2011/1/27,12:56:00,9122.12,9123.94,9121.85,9122.58,403000032
2011/1/27,12:57:00,9122.63,9122.92,9122.58,9122.70,308000000
2011/1/27,12:58:00,9125.45,9125.45,9121.53,9121.53,368000000
2011/1/27,12:59:00,9122.20,9122.81,9120.97,9122.81,372000000
2011/1/27,13:00:00,9122.77,9124.47,9122.52,9124.44,357000000
2011/1/27,13:01:00,9122.05,9125.23,9121.35,9125.23,516000000
2011/1/27,13:02:00,9125.64,9125.64,9121.48,9124.24,496000000
2011/1/27,13:03:00,9122.59,9123.66,9121.22,9123.66,373000000
2011/1/27,13:04:00,9120.50,9123.95,9120.50,9120.97,463000000
2011/1/27,13:05:00,9120.41,9122.71,9120.41,9122.45,408000000
2011/1/27,13:06:00,9119.92,9121.64,9119.92,9121.64,442000000
2011/1/27,13:07:00,9121.64,9121.72,9121.03,9121.06,448999968
2011/1/27,13:08:00,9120.75,9122.65,9119.67,9122.65,469000000
2011/1/27,13:09:00,9121.99,9121.99,9119.72,9120.24,560000000
2011/1/27,13:10:00,9120.19,9120.19,9118.86,9118.88,574000000
2011/1/27,13:11:00,9119.34,9119.92,9118.57,9119.92,450000000
2011/1/27,13:12:00,9119.63,9120.10,9116.44,9120.10,448000000
2011/1/27,13:13:00,9120.17,9120.17,9116.87,9119.36,421999968
2011/1/27,13:14:00,9118.56,9118.92,9115.03,9118.92,533000000
2011/1/27,13:15:00,9114.73,9114.83,9113.87,9113.87,588000000
2011/1/27,13:16:00,9116.03,9116.03,9111.90,9113.05,660000000
2011/1/27,13:17:00,9112.48,9112.48,9107.97,9107.97,621000000
2011/1/27,13:18:00,9107.30,9111.68,9107.30,9111.68,646000000
2011/1/27,13:19:00,9112.70,9112.70,9105.58,9109.38,673000000
2011/1/27,13:20:00,9109.71,9109.71,9108.28,9109.08,658000000
2011/1/27,13:21:00,9109.55,9109.55,9105.92,9105.97,690000000
2011/1/27,13:22:00,9105.69,9106.81,9105.56,9106.81,699000000
2011/1/27,13:23:00,9108.17,9109.28,9105.30,9109.28,771000000
2011/1/27,13:24:00,9108.30,9108.74,9106.12,9108.74,839000064
2011/1/27,13:25:00,9109.76,9109.76,9107.02,9107.46,860999936
2011/1/27,13:26:00,9107.46,9107.46,9107.46,9107.46,0
2011/1/27,13:27:00,9107.46,9107.46,9107.46,9107.46,0
2011/1/27,13:28:00,9107.46,9107.46,9107.46,9107.46,0
2011/1/27,13:29:00,9107.46,9107.46,9107.46,9107.46,0
2011/1/27,13:30:00,9107.46,9107.46,9102.33,9102.33,2769032704
2011/1/28,09:01:00,9122.16,9126.04,9122.16,9126.04,3565999872
2011/1/28,09:02:00,9130.03,9130.82,9129.26,9130.82,1284000000
2011/1/28,09:03:00,9126.75,9130.68,9126.75,9128.91,1238000000
2011/1/28,09:04:00,9125.84,9125.84,9121.95,9121.95,1042000000
2011/1/28,09:05:00,9123.56,9123.56,9118.10,9118.10,878000000
2011/1/28,09:06:00,9120.12,9123.59,9119.53,9123.59,1163000064
2011/1/28,09:07:00,9125.66,9127.41,9125.66,9127.41,912000000
2011/1/28,09:08:00,9130.18,9130.18,9127.73,9127.73,817000000
2011/1/28,09:09:00,9126.13,9127.71,9126.13,9127.71,782000000
2011/1/28,09:10:00,9126.17,9129.49,9126.17,9126.20,748000000
2011/1/28,09:11:00,9127.20,9127.68,9126.82,9127.68,682000000
2011/1/28,09:12:00,9127.76,9129.07,9127.21,9129.07,855000000
2011/1/28,09:13:00,9126.86,9129.37,9126.43,9128.20,847999936
2011/1/28,09:14:00,9129.36,9132.50,9129.36,9132.50,809000000
2011/1/28,09:15:00,9132.61,9135.34,9132.19,9132.19,773000000
2011/1/28,09:16:00,9133.52,9134.72,9133.52,9134.32,816000000
2011/1/28,09:17:00,9134.69,9134.93,9134.27,9134.93,820000000
2011/1/28,09:18:00,9137.03,9137.74,9134.02,9134.02,809000000
2011/1/28,09:19:00,9135.26,9136.08,9134.42,9134.44,826000000
2011/1/28,09:20:00,9135.30,9135.30,9132.31,9132.31,708000000
2011/1/28,09:21:00,9132.42,9132.42,9130.40,9131.71,663000000
2011/1/28,09:22:00,9131.49,9131.49,9130.20,9130.99,637000000
2011/1/28,09:23:00,9131.40,9131.82,9129.18,9131.82,625000000
2011/1/28,09:24:00,9131.00,9131.62,9130.85,9130.85,531000000
2011/1/28,09:25:00,9130.36,9131.12,9129.74,9129.74,584000000
2011/1/28,09:26:00,9129.13,9131.22,9128.86,9130.43,577000000
2011/1/28,09:27:00,9129.81,9129.81,9128.82,9129.77,492999968
2011/1/28,09:28:00,9130.75,9131.23,9129.79,9131.23,496999968
2011/1/28,09:29:00,9131.03,9131.86,9131.03,9131.16,580000000
2011/1/28,09:30:00,9131.44,9131.44,9130.06,9130.06,655000000
2011/1/28,09:31:00,9130.70,9130.83,9129.47,9130.83,539000000
2011/1/28,09:32:00,9129.21,9129.21,9122.78,9123.60,573000000
2011/1/28,09:33:00,9121.79,9122.39,9117.05,9117.05,593000000
2011/1/28,09:34:00,9119.14,9119.14,9118.19,9118.19,681000000
2011/1/28,09:35:00,9116.11,9116.11,9113.78,9113.78,783000000
2011/1/28,09:36:00,9112.74,9112.74,9108.34,9109.79,818000000
2011/1/28,09:37:00,9109.51,9109.51,9106.48,9106.48,707000000
2011/1/28,09:38:00,9106.76,9106.76,9104.32,9104.32,691000000
2011/1/28,09:39:00,9103.80,9103.80,9103.33,9103.68,551000000
2011/1/28,09:40:00,9103.81,9105.25,9103.40,9103.40,523000000
2011/1/28,09:41:00,9104.20,9104.91,9103.32,9104.69,429000000
2011/1/28,09:42:00,9103.92,9105.83,9103.92,9105.83,395000000
2011/1/28,09:43:00,9106.07,9106.07,9105.58,9105.69,475000000
2011/1/28,09:44:00,9108.77,9108.96,9108.77,9108.96,466000000
2011/1/28,09:45:00,9109.09,9110.28,9108.95,9110.28,452000000
2011/1/28,09:46:00,9111.32,9111.32,9109.26,9110.43,387000000
2011/1/28,09:47:00,9111.04,9111.04,9110.20,9110.38,482000032
2011/1/28,09:48:00,9111.63,9113.16,9111.63,9112.94,369000000
2011/1/28,09:49:00,9111.22,9111.98,9111.22,9111.79,384000000
2011/1/28,09:50:00,9113.32,9115.00,9113.32,9114.34,380000000
2011/1/28,09:51:00,9114.40,9116.37,9114.40,9116.37,404000000
2011/1/28,09:52:00,9116.50,9117.45,9116.50,9117.07,410000000
2011/1/28,09:53:00,9115.77,9117.98,9115.77,9117.94,401000032
2011/1/28,09:54:00,9117.08,9117.37,9116.62,9117.34,327000000
2011/1/28,09:55:00,9118.74,9118.74,9116.93,9118.64,367000000
2011/1/28,09:56:00,9117.63,9117.63,9115.80,9115.80,437000000
2011/1/28,09:57:00,9117.18,9117.60,9116.48,9117.06,398000000
2011/1/28,09:58:00,9117.23,9117.23,9115.57,9115.99,380000000
2011/1/28,09:59:00,9115.63,9117.44,9115.57,9115.57,363000000
2011/1/28,10:00:00,9114.57,9119.14,9114.57,9116.43,348000000
2011/1/28,10:01:00,9119.01,9119.01,9117.54,9118.19,334000000
2011/1/28,10:02:00,9116.44,9117.24,9116.15,9116.82,353000000
2011/1/28,10:03:00,9115.29,9118.06,9115.29,9116.33,382000000
2011/1/28,10:04:00,9117.18,9119.90,9117.03,9119.78,316000000
2011/1/28,10:05:00,9116.84,9120.34,9116.84,9119.26,350000000
2011/1/28,10:06:00,9119.09,9122.04,9119.09,9121.90,324000000
2011/1/28,10:07:00,9122.28,9122.28,9120.51,9121.20,343000000
2011/1/28,10:08:00,9123.18,9124.54,9121.66,9124.54,633000000
2011/1/28,10:09:00,9125.80,9125.80,9123.68,9123.68,463000000
2011/1/28,10:10:00,9124.12,9124.33,9122.39,9124.33,462000000
2011/1/28,10:11:00,9123.05,9125.09,9122.28,9125.04,359000000
2011/1/28,10:12:00,9122.33,9123.24,9122.33,9123.24,296000000
2011/1/28,10:13:00,9122.55,9122.55,9117.78,9117.78,406000000
2011/1/28,10:14:00,9116.47,9116.47,9115.52,9115.52,566000000
2011/1/28,10:15:00,9117.32,9117.45,9115.66,9115.66,442999968
2011/1/28,10:16:00,9112.72,9112.99,9112.62,9112.83,512000000
2011/1/28,10:17:00,9112.60,9112.60,9108.19,9108.19,492999968
2011/1/28,10:18:00,9109.87,9110.09,9108.92,9108.95,481000000
2011/1/28,10:19:00,9108.11,9108.11,9106.78,9107.16,514000000
2011/1/28,10:20:00,9107.41,9107.62,9106.28,9107.58,477000000
2011/1/28,10:21:00,9105.43,9105.43,9102.67,9104.38,521999968
2011/1/28,10:22:00,9103.68,9103.69,9100.60,9100.60,440000000
2011/1/28,10:23:00,9100.61,9103.03,9100.61,9101.28,464000000
2011/1/28,10:24:00,9101.12,9101.20,9100.54,9100.54,705000000
2011/1/28,10:25:00,9099.75,9099.75,9096.93,9096.93,452000000
2011/1/28,10:26:00,9099.62,9099.62,9095.71,9095.71,421999968
2011/1/28,10:27:00,9098.49,9098.49,9098.07,9098.46,482000032
2011/1/28,10:28:00,9101.64,9104.27,9101.64,9104.27,611000000
2011/1/28,10:29:00,9105.14,9105.14,9103.98,9104.51,469999968
2011/1/28,10:30:00,9104.01,9106.89,9104.01,9106.56,349000000
2011/1/28,10:31:00,9104.34,9108.59,9104.34,9108.41,365000000
2011/1/28,10:32:00,9109.37,9110.27,9108.29,9110.19,334000000
2011/1/28,10:33:00,9109.47,9110.78,9109.47,9110.78,335000000
2011/1/28,10:34:00,9108.84,9109.45,9108.80,9108.80,324000000
2011/1/28,10:35:00,9107.62,9110.58,9107.62,9110.18,321000000
2011/1/28,10:36:00,9109.78,9109.78,9107.75,9107.87,316000000
2011/1/28,10:37:00,9107.95,9108.06,9106.82,9108.06,309000000
2011/1/28,10:38:00,9106.33,9107.04,9106.33,9106.82,359000000
2011/1/28,10:39:00,9105.99,9106.27,9105.45,9106.27,387000000
2011/1/28,10:40:00,9105.85,9107.36,9105.85,9107.36,296000000
2011/1/28,10:41:00,9107.27,9110.31,9107.27,9110.31,514000000
2011/1/28,10:42:00,9109.12,9114.60,9109.12,9114.60,322000000
2011/1/28,10:43:00,9112.36,9113.85,9112.36,9113.21,325000000
2011/1/28,10:44:00,9113.61,9113.61,9112.34,9112.34,327000000
2011/1/28,10:45:00,9114.73,9117.50,9113.56,9117.12,353000000
2011/1/28,10:46:00,9113.78,9116.02,9113.78,9116.02,368000000
2011/1/28,10:47:00,9116.95,9116.95,9115.40,9115.40,394000000
2011/1/28,10:48:00,9116.83,9116.92,9114.53,9114.53,330000000
2011/1/28,10:49:00,9116.41,9116.71,9114.25,9116.71,297000000
2011/1/28,10:50:00,9116.54,9116.54,9114.23,9114.69,313000000
2011/1/28,10:51:00,9116.67,9116.67,9113.42,9113.44,411000000
2011/1/28,10:52:00,9112.81,9112.81,9112.02,9112.63,392000000
2011/1/28,10:53:00,9112.70,9112.70,9112.07,9112.07,394000000
2011/1/28,10:54:00,9111.55,9111.72,9110.78,9110.78,387000000
2011/1/28,10:55:00,9112.68,9112.94,9112.68,9112.77,291000000
2011/1/28,10:56:00,9114.10,9115.63,9114.10,9114.81,400000000
2011/1/28,10:57:00,9114.27,9114.29,9113.19,9114.29,399000000
2011/1/28,10:58:00,9113.10,9116.67,9113.10,9116.67,328000000
2011/1/28,10:59:00,9114.08,9116.38,9114.08,9115.96,375000000
2011/1/28,11:00:00,9115.08,9116.51,9114.94,9116.51,335000000
2011/1/28,11:01:00,9115.13,9116.05,9115.13,9116.05,350000000
2011/1/28,11:02:00,9118.37,9118.37,9115.59,9116.23,356000000
2011/1/28,11:03:00,9114.89,9114.89,9114.11,9114.83,374000000
2011/1/28,11:04:00,9114.41,9116.38,9114.41,9116.29,321000000
2011/1/28,11:05:00,9116.13,9116.13,9114.51,9114.51,358000000
2011/1/28,11:06:00,9114.01,9114.01,9112.92,9113.43,298000000
2011/1/28,11:07:00,9114.05,9114.05,9112.30,9112.64,279000000
2011/1/28,11:08:00,9114.08,9114.90,9114.05,9114.05,394000000
2011/1/28,11:09:00,9114.47,9114.47,9112.83,9113.15,283000000
2011/1/28,11:10:00,9115.06,9115.06,9112.25,9112.77,280000000
2011/1/28,11:11:00,9113.31,9113.57,9112.77,9113.57,279000000
2011/1/28,11:12:00,9111.98,9112.79,9111.78,9111.78,388000000
2011/1/28,11:13:00,9111.12,9111.12,9109.71,9110.87,301000000
2011/1/28,11:14:00,9110.25,9110.25,9108.36,9108.36,537000000
2011/1/28,11:15:00,9108.52,9108.52,9106.53,9106.53,453000032
2011/1/28,11:16:00,9107.79,9108.66,9106.11,9106.11,393000000
2011/1/28,11:17:00,9107.76,9109.25,9107.76,9108.92,302000000
2011/1/28,11:18:00,9108.76,9110.29,9108.76,9109.65,340000000
2011/1/28,11:19:00,9109.93,9110.86,9109.93,9110.86,327000000
2011/1/28,11:20:00,9110.63,9112.04,9110.63,9111.90,272000000
2011/1/28,11:21:00,9113.34,9113.34,9110.58,9110.58,267000000
2011/1/28,11:22:00,9114.19,9114.19,9110.48,9111.76,229000000
2011/1/28,11:23:00,9111.54,9111.54,9110.64,9111.52,244000000
2011/1/28,11:24:00,9112.50,9113.89,9111.26,9113.89,283000000
2011/1/28,11:25:00,9111.71,9114.60,9111.71,9114.60,305000000
2011/1/28,11:26:00,9113.64,9113.95,9112.61,9112.61,354000000
2011/1/28,11:27:00,9114.89,9116.21,9113.91,9116.21,306000000
2011/1/28,11:28:00,9114.36,9116.10,9114.36,9116.10,307000000
2011/1/28,11:29:00,9115.44,9118.39,9115.44,9116.33,339000000
2011/1/28,11:30:00,9118.78,9119.51,9117.23,9117.42,331000000
2011/1/28,11:31:00,9118.25,9118.86,9116.72,9118.86,338000000
2011/1/28,11:32:00,9118.99,9119.63,9118.61,9119.00,282000000
2011/1/28,11:33:00,9118.89,9120.38,9118.89,9120.07,421000000
2011/1/28,11:34:00,9120.13,9122.91,9120.13,9121.56,315000000
2011/1/28,11:35:00,9122.37,9123.91,9122.37,9122.73,446999968
2011/1/28,11:36:00,9124.12,9125.37,9123.80,9125.37,384000000
2011/1/28,11:37:00,9125.17,9125.91,9124.94,9125.91,415000000
2011/1/28,11:38:00,9125.37,9128.85,9125.37,9126.72,489000000
2011/1/28,11:39:00,9126.51,9127.89,9126.51,9127.21,320000000
2011/1/28,11:40:00,9127.38,9127.78,9126.76,9127.48,325000000
2011/1/28,11:41:00,9129.38,9129.38,9126.53,9126.53,347000000
2011/1/28,11:42:00,9129.16,9130.03,9125.39,9130.03,367000000
2011/1/28,11:43:00,9130.46,9130.46,9123.70,9126.53,336000000
2011/1/28,11:44:00,9126.94,9126.94,9125.72,9125.72,368000000
2011/1/28,11:45:00,9123.75,9126.19,9123.75,9124.34,312000000
2011/1/28,11:46:00,9126.35,9126.35,9121.02,9123.38,327000000
2011/1/28,11:47:00,9123.11,9123.29,9122.69,9123.24,354000000
2011/1/28,11:48:00,9122.19,9122.64,9119.81,9119.81,366000000
2011/1/28,11:49:00,9122.72,9123.22,9121.37,9123.22,310000000
2011/1/28,11:50:00,9121.77,9122.76,9121.24,9121.24,311000000
2011/1/28,11:51:00,9120.26,9120.94,9120.26,9120.66,313000000
2011/1/28,11:52:00,9120.46,9120.80,9120.26,9120.72,295000000
2011/1/28,11:53:00,9123.11,9123.11,9120.72,9121.13,283000000
2011/1/28,11:54:00,9122.13,9122.65,9120.46,9122.46,387000000
2011/1/28,11:55:00,9121.59,9125.31,9121.59,9125.31,279000000
2011/1/28,11:56:00,9126.05,9126.05,9122.89,9122.95,270000000
2011/1/28,11:57:00,9125.03,9125.03,9123.25,9123.60,255000000
2011/1/28,11:58:00,9126.49,9126.49,9121.54,9122.91,318000000
2011/1/28,11:59:00,9125.71,9125.71,9124.35,9124.35,339000000
2011/1/28,12:00:00,9126.32,9128.55,9126.32,9128.48,722000000
2011/1/28,12:01:00,9131.46,9132.10,9131.46,9131.51,469999968
2011/1/28,12:02:00,9131.69,9132.39,9131.42,9132.39,413000000
2011/1/28,12:03:00,9130.59,9132.40,9130.57,9132.40,376000000
2011/1/28,12:04:00,9134.59,9134.80,9133.75,9134.28,378000000
2011/1/28,12:05:00,9129.73,9133.45,9129.73,9133.45,388000000
2011/1/28,12:06:00,9133.04,9135.63,9131.76,9135.63,330000000
2011/1/28,12:07:00,9130.62,9133.85,9130.62,9132.95,360000000
2011/1/28,12:08:00,9135.21,9135.21,9132.07,9133.37,358000000
2011/1/28,12:09:00,9132.04,9132.04,9130.69,9130.69,359000000
2011/1/28,12:10:00,9132.12,9133.08,9132.12,9133.08,435000000
2011/1/28,12:11:00,9130.64,9130.64,9129.14,9129.37,346000000
2011/1/28,12:12:00,9129.35,9130.75,9129.11,9129.68,384000000
2011/1/28,12:13:00,9129.34,9132.24,9129.34,9129.47,490000000
2011/1/28,12:14:00,9131.69,9131.69,9130.05,9131.26,402000000
2011/1/28,12:15:00,9132.09,9132.09,9130.66,9130.66,269000000
2011/1/28,12:16:00,9133.07,9133.07,9131.23,9132.96,285000000
2011/1/28,12:17:00,9131.94,9132.08,9130.40,9130.40,314000000
2011/1/28,12:18:00,9133.14,9133.65,9132.28,9133.65,410000000
2011/1/28,12:19:00,9133.67,9133.67,9129.06,9133.62,340000000
2011/1/28,12:20:00,9132.00,9132.00,9131.17,9131.17,265000016
2011/1/28,12:21:00,9133.42,9133.42,9130.74,9131.89,288000000
2011/1/28,12:22:00,9130.50,9132.90,9130.01,9132.64,384000000
2011/1/28,12:23:00,9133.56,9133.56,9131.12,9131.76,310000000
2011/1/28,12:24:00,9132.45,9134.77,9131.38,9131.71,288000000
2011/1/28,12:25:00,9133.34,9134.57,9132.58,9132.58,403000032
2011/1/28,12:26:00,9132.50,9136.42,9132.50,9135.50,374000000
2011/1/28,12:27:00,9134.55,9136.89,9134.48,9135.29,334000000
2011/1/28,12:28:00,9133.61,9135.72,9133.61,9135.00,414000000
2011/1/28,12:29:00,9135.99,9139.41,9135.99,9139.41,395000000
2011/1/28,12:30:00,9137.40,9137.82,9137.16,9137.56,375000000
2011/1/28,12:31:00,9135.93,9141.30,9135.93,9141.30,590000000
2011/1/28,12:32:00,9141.42,9148.34,9141.42,9148.34,535000000
2011/1/28,12:33:00,9142.60,9147.95,9142.60,9145.00,694000000
2011/1/28,12:34:00,9149.97,9149.97,9148.21,9148.21,615000000
2011/1/28,12:35:00,9145.95,9147.75,9145.95,9147.18,471000000
2011/1/28,12:36:00,9148.38,9150.18,9146.76,9150.18,473999968
2011/1/28,12:37:00,9148.47,9150.43,9148.47,9149.90,343000000
2011/1/28,12:38:00,9149.17,9149.62,9148.11,9149.61,454000000
2011/1/28,12:39:00,9148.94,9152.44,9148.94,9152.44,977000064
2011/1/28,12:40:00,9153.39,9153.39,9150.71,9151.39,480000032
2011/1/28,12:41:00,9151.14,9154.93,9151.14,9154.93,508000000
2011/1/28,12:42:00,9153.66,9153.66,9152.26,9152.40,490000000
2011/1/28,12:43:00,9154.51,9154.51,9152.11,9152.11,506000000
2011/1/28,12:44:00,9152.21,9153.11,9150.16,9151.96,486000000
2011/1/28,12:45:00,9151.95,9151.95,9151.16,9151.16,433000000
2011/1/28,12:46:00,9150.38,9152.49,9150.38,9151.84,434000000
2011/1/28,12:47:00,9151.45,9151.74,9148.29,9150.01,427000000
2011/1/28,12:48:00,9150.15,9151.72,9150.15,9151.57,503000032
2011/1/28,12:49:00,9148.78,9151.12,9148.78,9150.34,391000000
2011/1/28,12:50:00,9150.87,9150.87,9147.21,9147.21,392000000
2011/1/28,12:51:00,9149.71,9149.71,9147.49,9149.45,949000000
2011/1/28,12:52:00,9149.60,9149.60,9146.50,9146.50,446000000
2011/1/28,12:53:00,9147.18,9147.58,9147.18,9147.58,448000000
2011/1/28,12:54:00,9145.84,9148.02,9145.84,9146.67,482000032
2011/1/28,12:55:00,9142.87,9144.84,9142.87,9143.83,432000032
2011/1/28,12:56:00,9145.44,9146.55,9143.54,9143.54,549000000
2011/1/28,12:57:00,9142.03,9142.48,9142.03,9142.48,407000032
2011/1/28,12:58:00,9142.74,9142.74,9138.51,9141.71,481000000
2011/1/28,12:59:00,9140.84,9140.93,9140.36,9140.66,496000000
2011/1/28,13:00:00,9140.53,9140.53,9139.35,9139.35,434000000
2011/1/28,13:01:00,9141.12,9141.93,9141.12,9141.93,590000000
2011/1/28,13:02:00,9142.20,9143.52,9141.36,9141.36,624000000
2011/1/28,13:03:00,9143.41,9144.05,9143.03,9143.36,630000000
2011/1/28,13:04:00,9142.74,9142.74,9140.52,9140.52,610000000
2011/1/28,13:05:00,9142.89,9142.89,9140.83,9142.35,589000000
2011/1/28,13:06:00,9143.63,9143.63,9141.08,9142.97,605000000
2011/1/28,13:07:00,9141.87,9142.68,9141.34,9142.68,526000032
2011/1/28,13:08:00,9141.60,9144.67,9141.60,9142.71,547000000
2011/1/28,13:09:00,9144.69,9146.06,9143.90,9144.19,628000000
2011/1/28,13:10:00,9144.02,9147.05,9144.02,9147.05,685000000
2011/1/28,13:11:00,9143.12,9146.87,9143.12,9146.44,586000000
2011/1/28,13:12:00,9147.83,9148.55,9146.68,9147.29,604000000
2011/1/28,13:13:00,9145.52,9148.38,9145.52,9146.54,596000000
2011/1/28,13:14:00,9148.46,9148.46,9145.72,9146.15,684000000
2011/1/28,13:15:00,9146.35,9148.56,9146.35,9147.17,646000000
2011/1/28,13:16:00,9148.60,9148.60,9147.70,9147.93,778000000
2011/1/28,13:17:00,9147.74,9147.74,9144.23,9144.23,883000000
2011/1/28,13:18:00,9145.29,9147.34,9144.01,9147.34,799000000
2011/1/28,13:19:00,9147.90,9147.90,9145.67,9145.72,779000000
2011/1/28,13:20:00,9146.69,9147.40,9146.50,9147.40,855000000
2011/1/28,13:21:00,9147.82,9150.23,9146.48,9150.23,817000000
2011/1/28,13:22:00,9148.48,9150.41,9148.48,9150.41,907000000
2011/1/28,13:23:00,9151.26,9151.26,9145.65,9145.65,1100000000
2011/1/28,13:24:00,9146.42,9154.28,9146.42,9151.30,1418999936
2011/1/28,13:25:00,9148.71,9148.71,9145.38,9147.16,1075000064
2011/1/28,13:26:00,9147.16,9147.16,9147.16,9147.16,0
2011/1/28,13:27:00,9147.16,9147.16,9147.16,9147.16,0
2011/1/28,13:28:00,9147.16,9147.16,9147.16,9147.16,0
2011/1/28,13:29:00,9147.16,9147.16,9147.16,9147.16,0
2011/1/28,13:30:00,9147.16,9147.16,9145.35,9145.35,93097984
2011/2/8,09:01:00,9220.69,9220.69,9207.33,9207.33,2900032512
2011/2/8,09:02:00,9206.39,9206.39,9196.99,9196.99,1796999936
2011/2/8,09:03:00,9193.72,9193.72,9188.36,9188.36,1891000064
2011/2/8,09:04:00,9185.00,9194.56,9185.00,9188.46,1736999936
2011/2/8,09:05:00,9189.55,9189.55,9186.41,9186.41,1244000000
2011/2/8,09:06:00,9185.20,9185.20,9180.40,9180.40,1180000000
2011/2/8,09:07:00,9180.89,9180.89,9177.47,9177.47,1120999936
2011/2/8,09:08:00,9176.85,9176.85,9172.90,9172.90,1136999936
2011/2/8,09:09:00,9173.89,9173.89,9168.10,9168.10,1284000000
2011/2/8,09:10:00,9168.73,9169.00,9167.77,9167.77,1009000000
2011/2/8,09:11:00,9167.87,9167.87,9164.70,9164.70,1032000000
2011/2/8,09:12:00,9167.87,9167.87,9163.57,9164.07,952000000
2011/2/8,09:13:00,9162.56,9168.21,9162.56,9167.19,1296999936
2011/2/8,09:14:00,9166.17,9172.29,9166.17,9172.29,1247000064
2011/2/8,09:15:00,9172.70,9174.57,9172.25,9173.57,1024000000
2011/2/8,09:16:00,9173.54,9173.54,9171.66,9171.86,1082000000
2011/2/8,09:17:00,9170.46,9170.63,9168.00,9168.00,1037000000
2011/2/8,09:18:00,9169.65,9169.65,9163.09,9163.09,1015000000
2011/2/8,09:19:00,9158.13,9158.13,9154.05,9154.05,1123000064
2011/2/8,09:20:00,9152.72,9152.72,9146.22,9146.22,1059000000
2011/2/8,09:21:00,9144.85,9144.85,9140.66,9140.66,1087000064
2011/2/8,09:22:00,9137.92,9137.92,9134.00,9134.00,1028000000
2011/2/8,09:23:00,9131.86,9131.86,9128.24,9130.01,907000000
2011/2/8,09:24:00,9128.54,9131.16,9128.25,9131.16,991000000
2011/2/8,09:25:00,9131.98,9141.43,9131.98,9141.43,1100000000
2011/2/8,09:26:00,9138.43,9141.65,9138.43,9141.33,1005000000
2011/2/8,09:27:00,9143.55,9147.52,9143.00,9147.52,787000000
2011/2/8,09:28:00,9147.06,9150.26,9147.06,9150.26,804000000
2011/2/8,09:29:00,9151.98,9155.95,9151.98,9155.61,834000000
2011/2/8,09:30:00,9156.26,9159.03,9155.53,9159.03,862000000
2011/2/8,09:31:00,9158.26,9159.21,9157.57,9158.00,814000000
2011/2/8,09:32:00,9157.01,9157.01,9155.91,9156.98,704000000
2011/2/8,09:33:00,9158.10,9158.10,9155.03,9155.03,755000000
2011/2/8,09:34:00,9156.95,9156.95,9155.36,9155.36,762000000
2011/2/8,09:35:00,9158.01,9158.01,9155.15,9155.88,795000000
2011/2/8,09:36:00,9154.32,9156.65,9151.94,9151.94,607000000
2011/2/8,09:37:00,9155.79,9155.79,9152.98,9154.14,620000000
2011/2/8,09:38:00,9152.51,9153.59,9152.37,9153.59,642000000
2011/2/8,09:39:00,9150.91,9151.87,9150.91,9151.39,682000000
2011/2/8,09:40:00,9147.34,9148.48,9147.34,9147.91,800000000
2011/2/8,09:41:00,9146.57,9146.57,9142.39,9142.90,840000000
2011/2/8,09:42:00,9143.00,9143.00,9135.57,9136.46,862000000
2011/2/8,09:43:00,9137.72,9137.72,9133.71,9133.71,828000000
2011/2/8,09:44:00,9132.77,9132.77,9129.43,9131.75,919000000
2011/2/8,09:45:00,9128.87,9128.87,9124.43,9124.43,809000000
2011/2/8,09:46:00,9122.63,9122.63,9109.63,9109.63,1690000000
2011/2/8,09:47:00,9102.67,9102.67,9094.26,9094.26,1216000000
2011/2/8,09:48:00,9095.39,9095.39,9092.12,9092.27,999000000
2011/2/8,09:49:00,9089.54,9090.17,9087.90,9087.90,912000000
2011/2/8,09:50:00,9089.05,9089.05,9086.67,9087.59,1028000000
2011/2/8,09:51:00,9086.61,9091.25,9085.41,9091.25,905000000
2011/2/8,09:52:00,9089.83,9090.91,9089.83,9090.81,749000000
2011/2/8,09:53:00,9093.20,9095.99,9093.20,9095.57,711000000
2011/2/8,09:54:00,9097.67,9099.10,9097.67,9099.10,769000000
2011/2/8,09:55:00,9101.66,9106.36,9101.66,9106.36,570000000
2011/2/8,09:56:00,9103.99,9108.15,9103.99,9107.72,586000000
2011/2/8,09:57:00,9111.10,9114.31,9110.96,9114.31,568000000
2011/2/8,09:58:00,9118.16,9118.72,9117.25,9118.72,538000000
2011/2/8,09:59:00,9120.49,9121.35,9119.47,9121.35,600000000
2011/2/8,10:00:00,9122.41,9124.29,9122.41,9124.29,747000000
2011/2/8,10:01:00,9124.06,9124.45,9123.32,9123.35,523000000
2011/2/8,10:02:00,9125.66,9127.08,9125.66,9125.92,574000000
2011/2/8,10:03:00,9125.03,9129.32,9125.03,9128.37,494000000
2011/2/8,10:04:00,9124.17,9127.42,9124.17,9127.42,626000000
2011/2/8,10:05:00,9124.91,9124.91,9121.35,9121.35,562000000
2011/2/8,10:06:00,9119.08,9121.53,9119.04,9120.18,776000000
2011/2/8,10:07:00,9124.16,9124.16,9119.88,9120.04,503000000
2011/2/8,10:08:00,9122.36,9123.08,9121.41,9123.08,406000000
2011/2/8,10:09:00,9123.03,9123.60,9119.66,9123.29,456000000
2011/2/8,10:10:00,9125.51,9125.51,9123.49,9125.50,484000000
2011/2/8,10:11:00,9124.20,9126.62,9124.20,9124.92,532000000
2011/2/8,10:12:00,9129.78,9131.30,9129.78,9131.30,675000000
2011/2/8,10:13:00,9132.59,9135.29,9132.59,9134.25,847000000
2011/2/8,10:14:00,9134.25,9137.18,9132.73,9137.18,480000000
2011/2/8,10:15:00,9141.20,9141.20,9138.06,9138.58,690000000
2011/2/8,10:16:00,9139.43,9141.29,9138.70,9141.29,667000000
2011/2/8,10:17:00,9139.57,9142.07,9139.57,9142.07,614000000
2011/2/8,10:18:00,9137.45,9141.62,9137.45,9141.27,554000000
2011/2/8,10:19:00,9142.52,9144.99,9141.44,9144.99,523000000
2011/2/8,10:20:00,9143.95,9148.40,9143.95,9146.15,473000000
2011/2/8,10:21:00,9145.17,9149.67,9145.17,9149.54,512000000
2011/2/8,10:22:00,9146.11,9151.90,9146.11,9150.45,641000000
2011/2/8,10:23:00,9150.94,9154.66,9150.94,9154.37,517000000
2011/2/8,10:24:00,9152.47,9155.08,9152.47,9155.08,518000000
2011/2/8,10:25:00,9151.41,9151.93,9151.41,9151.60,529000000
2011/2/8,10:26:00,9151.01,9151.01,9147.17,9147.17,510000000
2011/2/8,10:27:00,9150.12,9151.49,9149.03,9151.25,470000000
2011/2/8,10:28:00,9151.60,9151.60,9147.20,9150.99,417000000
2011/2/8,10:29:00,9147.00,9147.28,9144.06,9145.57,450000000
2011/2/8,10:30:00,9145.21,9145.71,9142.77,9142.77,521000000
2011/2/8,10:31:00,9142.85,9142.85,9142.11,9142.19,428000000
2011/2/8,10:32:00,9142.19,9143.06,9141.87,9141.87,459000000
2011/2/8,10:33:00,9141.82,9146.69,9141.82,9146.50,549000000
2011/2/8,10:34:00,9144.55,9146.27,9144.20,9146.27,440000000
2011/2/8,10:35:00,9145.37,9146.24,9144.81,9146.24,520000000
2011/2/8,10:36:00,9145.53,9147.03,9145.53,9147.03,455000000
2011/2/8,10:37:00,9146.82,9147.09,9145.39,9145.95,502000000
2011/2/8,10:38:00,9144.94,9146.01,9142.79,9142.79,373000000
2011/2/8,10:39:00,9144.14,9144.95,9144.14,9144.53,455000000
2011/2/8,10:40:00,9146.03,9146.03,9142.84,9143.18,426000000
2011/2/8,10:41:00,9142.50,9144.48,9141.75,9141.75,395000000
2011/2/8,10:42:00,9141.37,9143.77,9140.23,9140.23,351000000
2011/2/8,10:43:00,9139.18,9141.88,9138.08,9138.08,379000000
2011/2/8,10:44:00,9139.90,9139.90,9136.74,9136.74,421000000
2011/2/8,10:45:00,9138.60,9138.60,9136.38,9136.53,478000000
2011/2/8,10:46:00,9132.28,9135.21,9132.28,9133.42,552000000
2011/2/8,10:47:00,9131.03,9131.03,9127.02,9127.02,550000000
2011/2/8,10:48:00,9126.72,9126.72,9123.67,9123.67,443000000
2011/2/8,10:49:00,9124.47,9126.33,9121.66,9122.38,451000000
2011/2/8,10:50:00,9125.98,9125.98,9123.80,9124.40,436000000
2011/2/8,10:51:00,9126.65,9126.65,9123.07,9123.61,387000000
2011/2/8,10:52:00,9124.88,9126.05,9123.81,9125.80,336000000
2011/2/8,10:53:00,9126.44,9127.30,9126.34,9126.34,351000000
2011/2/8,10:54:00,9128.39,9128.79,9128.33,9128.74,381000000
2011/2/8,10:55:00,9130.46,9130.46,9125.46,9127.68,405000000
2011/2/8,10:56:00,9126.24,9129.02,9126.24,9127.07,446000000
2011/2/8,10:57:00,9125.86,9127.86,9125.86,9126.31,410000000
2011/2/8,10:58:00,9128.53,9128.91,9125.50,9128.69,434000000
2011/2/8,10:59:00,9129.17,9131.15,9128.02,9130.15,437000000
2011/2/8,11:00:00,9130.55,9130.55,9129.49,9129.88,340000000
2011/2/8,11:01:00,9130.17,9132.65,9130.17,9131.59,406000000
2011/2/8,11:02:00,9132.47,9134.35,9132.47,9133.96,401000000
2011/2/8,11:03:00,9134.53,9134.53,9131.95,9131.95,416000000
2011/2/8,11:04:00,9134.90,9135.10,9132.32,9132.32,381000000
2011/2/8,11:05:00,9134.25,9135.94,9134.25,9135.78,376000000
2011/2/8,11:06:00,9139.45,9139.53,9138.59,9138.98,441000000
2011/2/8,11:07:00,9137.20,9141.13,9137.20,9140.93,390000000
2011/2/8,11:08:00,9145.70,9146.25,9145.09,9146.25,536000000
2011/2/8,11:09:00,9148.17,9152.76,9148.17,9152.76,621000000
2011/2/8,11:10:00,9151.83,9157.38,9151.83,9157.38,621000000
2011/2/8,11:11:00,9155.95,9155.95,9155.03,9155.03,519000000
2011/2/8,11:12:00,9157.97,9157.97,9155.76,9156.12,408000000
2011/2/8,11:13:00,9156.56,9157.34,9156.03,9157.34,407000000
2011/2/8,11:14:00,9158.60,9159.74,9156.03,9156.03,486000000
2011/2/8,11:15:00,9154.97,9159.49,9154.97,9159.19,460000000
2011/2/8,11:16:00,9158.66,9158.66,9157.28,9157.55,384000000
2011/2/8,11:17:00,9156.96,9158.46,9156.85,9156.85,340000000
2011/2/8,11:18:00,9154.52,9156.75,9154.52,9156.75,387000000
2011/2/8,11:19:00,9155.01,9155.01,9153.40,9153.45,393000000
2011/2/8,11:20:00,9154.62,9154.62,9152.33,9153.71,490000000
2011/2/8,11:21:00,9152.51,9156.63,9152.51,9156.47,388000000
2011/2/8,11:22:00,9154.89,9154.91,9153.58,9153.58,413000000
2011/2/8,11:23:00,9152.81,9155.89,9152.81,9155.83,479000000
2011/2/8,11:24:00,9152.35,9153.14,9150.95,9152.84,319000000
2011/2/8,11:25:00,9151.08,9153.41,9149.13,9149.57,411000000
2011/2/8,11:26:00,9151.70,9151.70,9147.34,9147.47,431000000
2011/2/8,11:27:00,9149.50,9149.50,9146.81,9146.81,360000000
2011/2/8,11:28:00,9146.72,9150.46,9146.72,9149.98,330000000
2011/2/8,11:29:00,9148.24,9149.14,9148.24,9149.14,372000000
2011/2/8,11:30:00,9147.53,9147.53,9144.49,9147.08,347000000
2011/2/8,11:31:00,9146.61,9146.61,9144.06,9146.19,366000000
2011/2/8,11:32:00,9144.72,9145.57,9143.46,9144.69,369000000
2011/2/8,11:33:00,9143.53,9143.90,9143.15,9143.64,351000000
2011/2/8,11:34:00,9144.23,9144.23,9142.46,9142.46,456000000
2011/2/8,11:35:00,9142.04,9145.81,9139.63,9140.22,331000000
2011/2/8,11:36:00,9142.93,9142.93,9142.22,9142.76,277000000
2011/2/8,11:37:00,9140.87,9143.48,9140.87,9141.24,288000000
2011/2/8,11:38:00,9138.81,9141.30,9138.81,9141.14,275000000
2011/2/8,11:39:00,9140.81,9142.68,9139.44,9139.58,289000000
2011/2/8,11:40:00,9139.04,9139.04,9137.21,9137.67,309000000
2011/2/8,11:41:00,9138.45,9140.98,9138.45,9140.98,366000000
2011/2/8,11:42:00,9142.26,9143.35,9142.26,9142.87,444000000
2011/2/8,11:43:00,9143.36,9143.36,9142.38,9142.38,394000000
2011/2/8,11:44:00,9142.58,9145.88,9142.58,9145.88,520000000
2011/2/8,11:45:00,9142.23,9143.98,9142.23,9143.81,412000000
2011/2/8,11:46:00,9141.99,9143.33,9141.99,9142.29,279000000
2011/2/8,11:47:00,9144.06,9144.06,9142.49,9143.21,311000000
2011/2/8,11:48:00,9142.22,9143.76,9142.22,9142.79,309000000
2011/2/8,11:49:00,9141.96,9147.71,9141.65,9147.71,334000000
2011/2/8,11:50:00,9146.19,9146.19,9143.05,9143.77,361000000
2011/2/8,11:51:00,9142.32,9144.18,9142.32,9143.70,302000000
2011/2/8,11:52:00,9142.18,9143.02,9142.18,9142.27,314000000
2011/2/8,11:53:00,9140.13,9143.87,9140.13,9141.33,352000000
2011/2/8,11:54:00,9140.11,9142.59,9140.11,9140.92,446000000
2011/2/8,11:55:00,9139.93,9141.89,9139.34,9139.57,344000000
2011/2/8,11:56:00,9142.11,9142.11,9139.55,9139.55,330000000
2011/2/8,11:57:00,9137.22,9137.87,9135.99,9136.36,342000000
2011/2/8,11:58:00,9137.91,9139.95,9137.91,9139.87,295000000
2011/2/8,11:59:00,9139.23,9139.23,9136.02,9137.03,380000000
2011/2/8,12:00:00,9135.17,9135.42,9133.42,9134.25,300000000
2011/2/8,12:01:00,9133.64,9138.25,9133.64,9134.09,287000000
2011/2/8,12:02:00,9133.12,9135.48,9133.12,9135.48,358000000
2011/2/8,12:03:00,9134.98,9136.23,9134.98,9136.23,349000000
2011/2/8,12:04:00,9135.25,9136.02,9134.46,9135.87,319000000
2011/2/8,12:05:00,9137.15,9137.26,9135.79,9137.26,361000000
2011/2/8,12:06:00,9133.94,9135.01,9133.94,9133.94,376000000
2011/2/8,12:07:00,9135.08,9135.08,9132.41,9132.41,424000000
2011/2/8,12:08:00,9133.24,9136.06,9133.24,9134.40,369000000
2011/2/8,12:09:00,9132.19,9134.12,9132.19,9134.12,460000000
2011/2/8,12:10:00,9133.00,9133.23,9131.51,9131.51,370000000
2011/2/8,12:11:00,9131.74,9131.74,9129.39,9131.17,427000000
2011/2/8,12:12:00,9129.17,9129.17,9126.32,9126.32,526000000
2011/2/8,12:13:00,9125.37,9127.19,9123.87,9127.12,387000000
2011/2/8,12:14:00,9124.09,9125.14,9124.09,9124.22,412000000
2011/2/8,12:15:00,9124.74,9127.72,9124.74,9127.72,404000000
2011/2/8,12:16:00,9127.90,9129.89,9127.90,9128.76,295000000
2011/2/8,12:17:00,9128.61,9129.06,9126.98,9126.98,289000000
2011/2/8,12:18:00,9126.91,9126.91,9125.94,9125.94,324000000
2011/2/8,12:19:00,9126.43,9126.43,9123.41,9124.52,372000000
2011/2/8,12:20:00,9125.03,9125.70,9123.89,9123.92,378000000
2011/2/8,12:21:00,9123.16,9123.16,9122.26,9122.68,364000000
2011/2/8,12:22:00,9122.13,9123.99,9121.24,9123.99,320000000
2011/2/8,12:23:00,9121.02,9125.87,9120.53,9120.53,341000000
2011/2/8,12:24:00,9120.54,9124.17,9120.54,9123.18,344000000
2011/2/8,12:25:00,9120.80,9122.14,9120.80,9122.14,358000000
2011/2/8,12:26:00,9121.70,9123.32,9121.70,9122.49,337000000
2011/2/8,12:27:00,9123.28,9123.28,9118.93,9119.89,366000000
2011/2/8,12:28:00,9120.78,9121.59,9120.78,9121.29,441000000
2011/2/8,12:29:00,9125.19,9125.94,9121.99,9124.30,433000000
2011/2/8,12:30:00,9118.87,9127.19,9118.87,9124.62,437000000
2011/2/8,12:31:00,9124.87,9125.78,9124.79,9125.78,395000000
2011/2/8,12:32:00,9126.59,9128.84,9126.59,9128.08,385000000
2011/2/8,12:33:00,9126.37,9128.73,9126.37,9126.50,368000000
2011/2/8,12:34:00,9126.74,9129.25,9126.74,9129.25,493000000
2011/2/8,12:35:00,9132.53,9132.53,9131.19,9131.73,351000000
2011/2/8,12:36:00,9130.77,9132.86,9130.77,9132.86,448000000
2011/2/8,12:37:00,9133.36,9135.70,9133.36,9135.70,361000000
2011/2/8,12:38:00,9134.40,9136.08,9134.40,9134.94,350000000
2011/2/8,12:39:00,9133.26,9135.57,9133.09,9135.47,365000000
2011/2/8,12:40:00,9131.31,9133.87,9131.31,9133.87,339000000
2011/2/8,12:41:00,9133.35,9133.35,9130.22,9130.22,463000000
2011/2/8,12:42:00,9132.39,9132.61,9129.74,9132.61,696000000
2011/2/8,12:43:00,9131.86,9132.89,9129.67,9132.89,428000000
2011/2/8,12:44:00,9131.43,9131.43,9126.76,9126.76,403000000
2011/2/8,12:45:00,9131.44,9131.44,9128.92,9129.84,455000000
2011/2/8,12:46:00,9128.15,9128.61,9126.03,9126.03,376000000
2011/2/8,12:47:00,9127.95,9127.95,9123.42,9125.05,390000000
2011/2/8,12:48:00,9125.63,9125.63,9121.86,9122.19,428000000
2011/2/8,12:49:00,9120.04,9120.04,9118.42,9118.42,392000000
2011/2/8,12:50:00,9119.04,9120.36,9118.03,9120.36,473000000
2011/2/8,12:51:00,9119.16,9119.16,9115.11,9115.95,465000000
2011/2/8,12:52:00,9116.38,9116.38,9115.33,9115.33,445000000
2011/2/8,12:53:00,9114.38,9114.38,9111.32,9111.32,414000000
2011/2/8,12:54:00,9109.47,9111.91,9109.47,9111.91,425000000
2011/2/8,12:55:00,9110.02,9110.02,9106.78,9106.78,509000000
2011/2/8,12:56:00,9107.63,9107.63,9104.19,9104.58,609000000
2011/2/8,12:57:00,9105.67,9105.67,9104.30,9104.64,425000000
2011/2/8,12:58:00,9104.69,9106.16,9104.69,9105.81,425000000
2011/2/8,12:59:00,9106.35,9107.64,9106.35,9107.64,575000000
2011/2/8,13:00:00,9106.84,9106.84,9104.03,9104.03,411000000
2011/2/8,13:01:00,9103.58,9106.28,9103.58,9105.38,393000000
2011/2/8,13:02:00,9105.59,9109.23,9105.59,9109.22,465000000
2011/2/8,13:03:00,9109.34,9109.54,9107.80,9109.29,392000000
2011/2/8,13:04:00,9112.63,9112.63,9110.84,9111.38,404000000
2011/2/8,13:05:00,9110.83,9116.94,9110.83,9115.41,417000000
2011/2/8,13:06:00,9111.93,9112.93,9111.93,9112.93,521000000
2011/2/8,13:07:00,9113.91,9114.04,9111.52,9112.23,367000000
2011/2/8,13:08:00,9114.56,9114.56,9111.45,9113.09,416000000
2011/2/8,13:09:00,9113.79,9113.79,9111.77,9112.17,495000000
2011/2/8,13:10:00,9116.25,9116.25,9112.38,9114.02,476000000
2011/2/8,13:11:00,9112.89,9113.44,9111.88,9113.44,610000000
2011/2/8,13:12:00,9113.17,9113.17,9112.89,9112.89,539000000
2011/2/8,13:13:00,9111.36,9111.75,9109.13,9109.13,429000000
2011/2/8,13:14:00,9111.94,9112.46,9111.16,9111.16,455000000
2011/2/8,13:15:00,9108.70,9108.70,9107.24,9107.24,560000000
2011/2/8,13:16:00,9106.96,9109.59,9105.84,9106.59,642000000
2011/2/8,13:17:00,9107.54,9109.15,9106.21,9109.15,696000000
2011/2/8,13:18:00,9109.43,9109.43,9107.25,9108.22,552000000
2011/2/8,13:19:00,9110.94,9110.94,9106.47,9106.47,558000000
2011/2/8,13:20:00,9107.36,9107.36,9106.43,9106.62,709000000
2011/2/8,13:21:00,9106.10,9109.10,9105.33,9106.03,621000000
2011/2/8,13:22:00,9109.23,9110.37,9108.58,9109.46,609000000
2011/2/8,13:23:00,9110.81,9110.81,9108.86,9110.27,675000000
2011/2/8,13:24:00,9112.56,9115.48,9112.22,9112.28,684000000
2011/2/8,13:25:00,9112.32,9118.25,9112.32,9117.58,821000000
2011/2/8,13:26:00,9117.39,9117.39,9117.39,9117.39,0
2011/2/8,13:27:00,9117.39,9117.39,9117.39,9117.39,0
2011/2/8,13:28:00,9117.39,9117.39,9117.39,9117.39,0
2011/2/8,13:29:00,9117.39,9117.39,9117.39,9117.39,0
2011/2/8,13:30:00,9117.39,9117.39,9111.46,9111.46,2626032640
2011/2/9,09:01:00,9107.96,9128.72,9107.96,9128.72,3879000064
2011/2/9,09:02:00,9128.85,9129.88,9126.42,9129.88,1163000064
2011/2/9,09:03:00,9126.90,9126.90,9124.84,9126.84,1392000000
2011/2/9,09:04:00,9126.79,9127.15,9124.36,9127.15,1147000064
2011/2/9,09:05:00,9122.88,9125.11,9122.07,9122.07,1164000000
2011/2/9,09:06:00,9119.98,9120.27,9115.91,9115.91,973000000
2011/2/9,09:07:00,9115.17,9115.17,9107.12,9107.12,1166000000
2011/2/9,09:08:00,9099.54,9099.54,9095.10,9095.52,1140000000
2011/2/9,09:09:00,9089.30,9090.46,9088.19,9088.33,1072000000
2011/2/9,09:10:00,9087.48,9087.48,9082.33,9082.33,1018000000
2011/2/9,09:11:00,9085.84,9085.84,9081.44,9083.64,882000000
2011/2/9,09:12:00,9083.23,9088.74,9083.23,9087.00,999000000
2011/2/9,09:13:00,9087.66,9089.13,9087.66,9088.94,983000000
2011/2/9,09:14:00,9091.41,9091.49,9090.07,9091.49,883000000
2011/2/9,09:15:00,9092.92,9095.44,9092.22,9095.44,757000000
2011/2/9,09:16:00,9094.51,9094.51,9091.76,9091.76,761000000
2011/2/9,09:17:00,9093.25,9093.92,9092.70,9092.70,679000000
2011/2/9,09:18:00,9094.22,9094.22,9090.53,9092.22,750000000
2011/2/9,09:19:00,9091.06,9091.36,9089.23,9091.36,786000000
2011/2/9,09:20:00,9089.07,9089.07,9086.15,9086.15,673000000
2011/2/9,09:21:00,9087.50,9087.50,9085.29,9085.63,736000000
2011/2/9,09:22:00,9084.66,9088.87,9084.66,9088.87,914000000
2011/2/9,09:23:00,9087.21,9087.77,9086.34,9087.77,814000000
2011/2/9,09:24:00,9085.58,9086.92,9085.58,9086.68,927000000
2011/2/9,09:25:00,9084.73,9084.91,9084.39,9084.39,804000000
2011/2/9,09:26:00,9080.80,9083.24,9080.80,9082.27,734000000
2011/2/9,09:27:00,9080.36,9080.36,9078.02,9078.02,777000000
2011/2/9,09:28:00,9076.74,9076.74,9072.57,9072.57,837000000
2011/2/9,09:29:00,9070.61,9070.61,9068.10,9069.00,763000000
2011/2/9,09:30:00,9066.11,9066.66,9062.89,9062.89,794000000
2011/2/9,09:31:00,9061.73,9061.73,9057.42,9058.96,865000000
2011/2/9,09:32:00,9054.44,9057.80,9052.95,9057.80,841000000
2011/2/9,09:33:00,9055.43,9055.43,9054.04,9054.70,810000000
2011/2/9,09:34:00,9054.80,9055.76,9054.80,9055.33,829000000
2011/2/9,09:35:00,9056.85,9057.09,9056.57,9057.09,677000000
2011/2/9,09:36:00,9057.98,9059.64,9056.24,9059.64,667000000
2011/2/9,09:37:00,9060.86,9061.82,9060.86,9061.19,744000000
2011/2/9,09:38:00,9063.68,9065.93,9063.47,9065.93,565000000
2011/2/9,09:39:00,9063.48,9067.33,9063.48,9067.33,553000000
2011/2/9,09:40:00,9065.47,9067.23,9065.47,9067.23,492000000
2011/2/9,09:41:00,9065.00,9066.89,9064.53,9066.89,454000000
2011/2/9,09:42:00,9067.49,9068.13,9066.08,9068.13,443000000
2011/2/9,09:43:00,9069.36,9069.98,9068.22,9068.22,406000000
2011/2/9,09:44:00,9068.20,9070.81,9068.20,9070.81,416000000
2011/2/9,09:45:00,9071.05,9071.93,9069.96,9071.93,432000000
2011/2/9,09:46:00,9069.86,9069.86,9067.87,9067.87,473000000
2011/2/9,09:47:00,9068.61,9068.61,9066.96,9066.96,433000000
2011/2/9,09:48:00,9072.14,9072.14,9067.89,9067.89,455000000
2011/2/9,09:49:00,9068.11,9068.11,9066.93,9067.76,489000000
2011/2/9,09:50:00,9070.64,9070.79,9068.63,9068.63,500000000
2011/2/9,09:51:00,9069.76,9073.28,9069.76,9071.08,441000000
2011/2/9,09:52:00,9071.21,9071.21,9068.49,9069.84,518000000
2011/2/9,09:53:00,9069.29,9071.01,9069.29,9069.88,491000000
2011/2/9,09:54:00,9069.11,9072.51,9068.49,9072.51,511000000
2011/2/9,09:55:00,9071.86,9071.86,9067.43,9069.29,442000000
2011/2/9,09:56:00,9070.00,9073.81,9067.80,9067.80,410000000
2011/2/9,09:57:00,9071.67,9073.75,9071.67,9072.83,609000000
2011/2/9,09:58:00,9074.37,9077.89,9074.11,9077.89,622000000
2011/2/9,09:59:00,9077.29,9078.66,9077.29,9078.66,582000000
2011/2/9,10:00:00,9079.17,9082.99,9077.51,9082.99,483000000
2011/2/9,10:01:00,9082.20,9087.25,9082.20,9087.18,740000000
2011/2/9,10:02:00,9089.49,9094.56,9089.49,9094.56,620000000
2011/2/9,10:03:00,9093.56,9095.99,9093.23,9095.99,649000000
2011/2/9,10:04:00,9098.14,9101.59,9098.14,9100.65,849000000
2011/2/9,10:05:00,9104.62,9104.62,9102.57,9103.60,719000000
2011/2/9,10:06:00,9105.51,9107.65,9105.51,9107.59,654000000
2011/2/9,10:07:00,9107.69,9109.03,9107.69,9109.03,613000000
2011/2/9,10:08:00,9109.07,9109.07,9106.37,9106.37,506000000
2011/2/9,10:09:00,9106.88,9106.88,9104.44,9105.63,493000000
2011/2/9,10:10:00,9105.16,9105.16,9103.77,9105.03,443000000
2011/2/9,10:11:00,9102.17,9102.17,9100.78,9100.78,452000000
2011/2/9,10:12:00,9100.09,9100.89,9100.09,9100.89,466000000
2011/2/9,10:13:00,9100.72,9100.72,9099.06,9099.17,469000000
2011/2/9,10:14:00,9099.02,9099.45,9096.62,9099.45,361000000
2011/2/9,10:15:00,9097.34,9099.43,9097.34,9099.43,391000000
2011/2/9,10:16:00,9097.70,9098.86,9096.29,9098.56,384000000
2011/2/9,10:17:00,9102.11,9102.87,9098.09,9102.87,413000000
2011/2/9,10:18:00,9101.18,9101.18,9100.40,9100.67,356000000
2011/2/9,10:19:00,9100.16,9101.04,9099.61,9100.71,416000000
2011/2/9,10:20:00,9103.06,9103.12,9102.25,9102.25,429000000
2011/2/9,10:21:00,9105.22,9105.24,9103.25,9103.25,344000000
2011/2/9,10:22:00,9103.49,9104.51,9103.49,9104.51,339000000
2011/2/9,10:23:00,9103.07,9104.33,9103.07,9103.78,404000000
2011/2/9,10:24:00,9102.71,9104.81,9102.71,9102.85,251000000
2011/2/9,10:25:00,9101.07,9101.07,9098.61,9098.61,343000000
2011/2/9,10:26:00,9098.34,9098.34,9097.26,9098.06,421000000
2011/2/9,10:27:00,9094.18,9095.86,9094.18,9095.08,333000000
2011/2/9,10:28:00,9092.79,9093.79,9092.79,9093.26,336000000
2011/2/9,10:29:00,9091.18,9092.73,9090.46,9090.46,393000000
2011/2/9,10:30:00,9091.16,9092.75,9090.94,9092.75,326000000
2011/2/9,10:31:00,9090.89,9090.89,9088.92,9090.57,334000000
2011/2/9,10:32:00,9087.50,9089.33,9087.50,9089.25,341000000
2011/2/9,10:33:00,9086.64,9089.56,9086.64,9086.95,370000000
2011/2/9,10:34:00,9086.61,9086.94,9085.45,9086.94,345000000
2011/2/9,10:35:00,9084.87,9085.14,9083.85,9085.14,384000000
2011/2/9,10:36:00,9084.17,9084.17,9082.85,9083.60,519000000
2011/2/9,10:37:00,9079.84,9080.93,9079.84,9080.33,438000000
2011/2/9,10:38:00,9079.96,9079.96,9076.69,9078.62,492000000
2011/2/9,10:39:00,9078.80,9079.86,9076.29,9079.86,495000000
2011/2/9,10:40:00,9078.61,9078.61,9077.01,9078.28,473000000
2011/2/9,10:41:00,9077.23,9077.23,9075.04,9075.07,490000000
2011/2/9,10:42:00,9072.62,9075.21,9072.62,9072.88,435000000
2011/2/9,10:43:00,9072.82,9075.03,9072.82,9074.77,321000000
2011/2/9,10:44:00,9072.89,9072.89,9071.21,9072.67,399000000
2011/2/9,10:45:00,9075.19,9075.32,9073.78,9073.78,464000000
2011/2/9,10:46:00,9075.57,9076.12,9074.33,9076.12,336000000
2011/2/9,10:47:00,9079.02,9079.02,9076.80,9076.80,319000000
2011/2/9,10:48:00,9077.23,9079.24,9076.92,9079.24,355000000
2011/2/9,10:49:00,9078.00,9078.28,9077.99,9078.28,396000000
2011/2/9,10:50:00,9079.67,9080.21,9079.17,9079.17,325000000
2011/2/9,10:51:00,9080.96,9080.96,9078.59,9078.73,355000000
2011/2/9,10:52:00,9078.78,9078.78,9077.03,9077.03,301000000
2011/2/9,10:53:00,9075.13,9076.36,9074.24,9076.36,271000000
2011/2/9,10:54:00,9074.86,9077.75,9074.86,9077.10,341000000
2011/2/9,10:55:00,9074.11,9074.40,9073.69,9074.39,311000000
2011/2/9,10:56:00,9074.62,9077.05,9074.62,9075.17,389000000
2011/2/9,10:57:00,9074.92,9074.92,9073.32,9073.32,388000000
2011/2/9,10:58:00,9071.97,9074.02,9071.78,9072.74,359000000
2011/2/9,10:59:00,9069.64,9071.83,9069.64,9070.94,507000000
2011/2/9,11:00:00,9068.19,9068.19,9064.91,9064.91,466000000
2011/2/9,11:01:00,9064.59,9064.59,9064.25,9064.53,696000000
2011/2/9,11:02:00,9062.21,9062.21,9061.04,9061.10,571000000
2011/2/9,11:03:00,9055.82,9055.82,9052.76,9052.76,685000000
2011/2/9,11:04:00,9052.00,9052.00,9048.55,9048.55,790000000
2011/2/9,11:05:00,9044.15,9044.15,9040.86,9040.86,865000000
2011/2/9,11:06:00,9039.55,9039.55,9035.86,9036.19,907000000
2011/2/9,11:07:00,9033.80,9035.43,9033.36,9033.36,784000000
2011/2/9,11:08:00,9034.05,9037.21,9034.05,9035.31,805000000
2011/2/9,11:09:00,9035.11,9037.31,9035.11,9037.31,688000000
2011/2/9,11:10:00,9042.27,9042.27,9038.31,9039.98,575000000
2011/2/9,11:11:00,9041.62,9043.12,9041.62,9043.12,522000000
2011/2/9,11:12:00,9041.14,9042.88,9041.14,9042.88,554000000
2011/2/9,11:13:00,9042.81,9044.33,9041.25,9044.33,358000000
2011/2/9,11:14:00,9042.27,9042.27,9041.42,9041.95,334000000
2011/2/9,11:15:00,9041.96,9044.25,9041.96,9044.25,335000000
2011/2/9,11:16:00,9043.66,9044.83,9042.03,9044.83,351000000
2011/2/9,11:17:00,9042.49,9042.62,9042.01,9042.62,284000000
2011/2/9,11:18:00,9043.68,9046.30,9043.68,9045.98,403000000
2011/2/9,11:19:00,9042.69,9044.60,9042.69,9044.60,392000000
2011/2/9,11:20:00,9042.15,9044.34,9042.15,9044.34,381000000
2011/2/9,11:21:00,9043.87,9045.83,9043.24,9045.83,404000000
2011/2/9,11:22:00,9044.01,9044.01,9041.24,9041.24,389000000
2011/2/9,11:23:00,9043.44,9043.44,9040.29,9040.29,392000000
2011/2/9,11:24:00,9040.38,9041.05,9040.35,9040.52,386000000
2011/2/9,11:25:00,9038.75,9038.75,9036.34,9036.34,465000000
2011/2/9,11:26:00,9036.84,9036.84,9033.13,9036.31,395000000
2011/2/9,11:27:00,9035.50,9035.69,9033.99,9033.99,444000000
2011/2/9,11:28:00,9031.80,9033.58,9031.80,9032.56,506000000
2011/2/9,11:29:00,9034.74,9045.99,9034.74,9045.99,812000000
2011/2/9,11:30:00,9050.65,9051.68,9046.81,9051.68,482000000
2011/2/9,11:31:00,9051.38,9054.11,9051.38,9053.58,490000000
2011/2/9,11:32:00,9056.83,9056.83,9054.67,9054.67,459000000
2011/2/9,11:33:00,9057.00,9057.47,9057.00,9057.00,482000000
2011/2/9,11:34:00,9058.32,9062.45,9058.32,9059.73,453000000
2011/2/9,11:35:00,9057.80,9061.97,9057.80,9061.82,469000000
2011/2/9,11:36:00,9060.19,9062.27,9060.19,9061.39,386000000
2011/2/9,11:37:00,9058.87,9062.90,9058.87,9062.90,413000000
2011/2/9,11:38:00,9059.52,9061.74,9059.52,9061.54,384000000
2011/2/9,11:39:00,9061.29,9061.56,9059.12,9059.12,325000000
2011/2/9,11:40:00,9058.55,9059.02,9057.77,9057.98,368000000
2011/2/9,11:41:00,9055.72,9056.58,9054.85,9055.14,310000000
2011/2/9,11:42:00,9051.91,9053.56,9051.91,9053.29,330000000
2011/2/9,11:43:00,9052.51,9052.70,9052.51,9052.57,306000000
2011/2/9,11:44:00,9052.43,9052.85,9050.93,9050.93,342000000
2011/2/9,11:45:00,9052.47,9052.47,9051.96,9051.96,277000000
2011/2/9,11:46:00,9051.32,9051.32,9049.42,9049.66,348000000
2011/2/9,11:47:00,9048.92,9052.08,9048.92,9049.33,338000000
2011/2/9,11:48:00,9049.69,9052.74,9049.69,9051.10,317000000
2011/2/9,11:49:00,9051.29,9052.55,9050.54,9052.55,278000000
2011/2/9,11:50:00,9050.32,9054.02,9050.32,9054.02,347000000
2011/2/9,11:51:00,9050.75,9052.99,9050.56,9050.56,348000000
2011/2/9,11:52:00,9051.85,9053.86,9051.85,9052.06,326000000
2011/2/9,11:53:00,9050.14,9053.46,9050.14,9053.30,346000000
2011/2/9,11:54:00,9049.20,9052.76,9049.20,9052.03,352000000
2011/2/9,11:55:00,9049.30,9053.38,9049.30,9053.08,295000000
2011/2/9,11:56:00,9050.04,9052.62,9050.04,9052.62,296000000
2011/2/9,11:57:00,9049.10,9051.68,9049.10,9051.68,258000000
2011/2/9,11:58:00,9050.57,9053.09,9050.57,9051.72,267000000
2011/2/9,11:59:00,9048.97,9053.01,9048.97,9052.97,274000000
2011/2/9,12:00:00,9049.87,9051.99,9049.87,9051.25,271000000
2011/2/9,12:01:00,9052.17,9052.17,9051.54,9051.69,269000000
2011/2/9,12:02:00,9050.06,9050.64,9049.50,9050.37,297000000
2011/2/9,12:03:00,9050.20,9050.67,9049.31,9049.35,425000000
2011/2/9,12:04:00,9047.55,9048.92,9047.16,9048.92,322000000
2011/2/9,12:05:00,9045.49,9047.43,9045.49,9046.74,272000000
2011/2/9,12:06:00,9043.27,9046.74,9043.27,9046.68,414000000
2011/2/9,12:07:00,9042.87,9043.98,9041.28,9041.28,346000000
2011/2/9,12:08:00,9041.00,9043.64,9040.43,9043.03,396000000
2011/2/9,12:09:00,9040.40,9042.43,9038.95,9041.09,388000000
2011/2/9,12:10:00,9038.87,9040.66,9038.65,9040.66,418000000
2011/2/9,12:11:00,9039.20,9039.35,9036.78,9036.78,320000000
2011/2/9,12:12:00,9037.87,9041.19,9036.39,9041.07,412000000
2011/2/9,12:13:00,9036.47,9036.60,9035.76,9035.76,369000000
2011/2/9,12:14:00,9035.01,9035.01,9031.78,9033.54,351000000
2011/2/9,12:15:00,9035.21,9035.21,9032.04,9032.04,417000000
2011/2/9,12:16:00,9030.38,9031.60,9030.38,9031.03,485000000
2011/2/9,12:17:00,9026.56,9028.46,9026.12,9026.41,566000000
2011/2/9,12:18:00,9025.92,9025.92,9023.70,9023.70,519000000
2011/2/9,12:19:00,9021.21,9021.92,9021.05,9021.58,606000000
2011/2/9,12:20:00,9020.94,9020.94,9017.01,9018.14,536000000
2011/2/9,12:21:00,9017.28,9018.82,9016.23,9018.69,488000000
2011/2/9,12:22:00,9015.03,9015.03,9012.97,9014.44,497000000
2011/2/9,12:23:00,9013.01,9013.01,9012.33,9012.37,490000000
2011/2/9,12:24:00,9011.98,9011.98,9010.37,9011.01,643000000
2011/2/9,12:25:00,9007.35,9007.35,9004.13,9004.13,819000000
2011/2/9,12:26:00,9002.68,9002.68,8996.79,8996.79,1017000000
2011/2/9,12:27:00,8996.70,8996.75,8995.94,8995.94,836000000
2011/2/9,12:28:00,8993.48,8995.94,8993.48,8995.53,778000000
2011/2/9,12:29:00,8992.95,8994.26,8992.64,8994.26,641000000
2011/2/9,12:30:00,8994.67,8994.67,8993.39,8993.39,626000000
2011/2/9,12:31:00,8995.12,8998.70,8995.12,8996.31,484000000
2011/2/9,12:32:00,8995.60,8999.99,8995.60,8999.17,447000000
2011/2/9,12:33:00,8998.69,9000.69,8998.13,9000.69,475000000
2011/2/9,12:34:00,8999.07,9003.31,8999.07,9003.31,415000000
2011/2/9,12:35:00,9002.64,9006.35,9002.64,9003.74,403000000
2011/2/9,12:36:00,9004.77,9005.00,9001.63,9001.63,358000000
2011/2/9,12:37:00,9005.59,9005.59,9004.87,9005.44,349000000
2011/2/9,12:38:00,9005.20,9009.29,9005.20,9009.29,364000000
2011/2/9,12:39:00,9009.37,9009.37,9008.10,9009.13,340000000
2011/2/9,12:40:00,9007.14,9011.05,9007.14,9009.56,319000000
2011/2/9,12:41:00,9008.68,9012.25,9008.68,9011.92,421000000
2011/2/9,12:42:00,9008.58,9011.96,9008.58,9011.50,320000000
2011/2/9,12:43:00,9012.20,9013.84,9012.20,9013.78,340000000
2011/2/9,12:44:00,9012.82,9015.94,9012.82,9015.27,357000000
2011/2/9,12:45:00,9015.42,9017.42,9015.42,9016.82,326000000
2011/2/9,12:46:00,9014.40,9017.88,9014.40,9017.57,324000000
2011/2/9,12:47:00,9015.65,9016.41,9015.14,9016.41,296000000
2011/2/9,12:48:00,9016.14,9016.99,9016.14,9016.29,346000000
2011/2/9,12:49:00,9016.82,9016.82,9016.29,9016.29,330000000
2011/2/9,12:50:00,9014.39,9017.68,9014.39,9017.60,322000000
2011/2/9,12:51:00,9015.29,9015.29,9013.80,9014.55,372000000
2011/2/9,12:52:00,9016.27,9016.27,9015.60,9015.60,317000000
2011/2/9,12:53:00,9013.27,9014.47,9012.38,9012.38,468000000
2011/2/9,12:54:00,9007.97,9011.92,9007.97,9011.70,367000000
2011/2/9,12:55:00,9009.10,9009.10,9005.75,9006.37,410000000
2011/2/9,12:56:00,9006.84,9006.91,9005.38,9005.38,415000000
2011/2/9,12:57:00,9005.89,9005.89,9005.73,9005.86,476000000
2011/2/9,12:58:00,9006.16,9007.24,9006.16,9006.27,386000000
2011/2/9,12:59:00,9003.53,9005.53,9003.53,9005.53,436000000
2011/2/9,13:00:00,9002.64,9006.07,9002.64,9005.85,375000000
2011/2/9,13:01:00,9003.74,9005.06,9003.74,9004.08,406000000
2011/2/9,13:02:00,9002.02,9005.69,9002.02,9005.46,417000000
2011/2/9,13:03:00,9005.20,9005.20,9003.80,9004.05,436000000
2011/2/9,13:04:00,9004.86,9008.78,9004.77,9008.78,369000000
2011/2/9,13:05:00,9008.40,9009.19,9008.04,9009.19,399000000
2011/2/9,13:06:00,9007.83,9009.55,9007.64,9007.64,483000000
2011/2/9,13:07:00,9007.80,9008.46,9007.58,9007.64,385000000
2011/2/9,13:08:00,9005.31,9009.47,9005.31,9009.47,492000000
2011/2/9,13:09:00,9010.29,9010.69,9010.19,9010.66,488000000
2011/2/9,13:10:00,9008.89,9011.40,9008.89,9010.33,442000000
2011/2/9,13:11:00,9010.57,9012.80,9010.57,9012.80,437000000
2011/2/9,13:12:00,9012.78,9015.33,9012.78,9015.33,372000000
2011/2/9,13:13:00,9015.79,9016.24,9013.64,9015.23,441000000
2011/2/9,13:14:00,9016.23,9018.69,9014.80,9018.69,517000000
2011/2/9,13:15:00,9020.10,9020.38,9019.17,9020.36,506000000
2011/2/9,13:16:00,9018.33,9018.63,9017.06,9018.49,453000000
2011/2/9,13:17:00,9019.93,9020.06,9018.48,9019.93,575000000
2011/2/9,13:18:00,9020.31,9023.91,9020.31,9023.24,512000000
2011/2/9,13:19:00,9023.53,9023.53,9020.67,9020.97,568000000
2011/2/9,13:20:00,9019.13,9020.99,9019.08,9019.17,609000000
2011/2/9,13:21:00,9019.06,9019.43,9017.92,9018.03,536000000
2011/2/9,13:22:00,9016.26,9016.26,9012.65,9015.45,678000000
2011/2/9,13:23:00,9012.59,9015.91,9012.59,9013.13,898000000
2011/2/9,13:24:00,9014.22,9014.22,9010.84,9010.84,848000000
2011/2/9,13:25:00,9008.74,9013.37,9008.74,9012.89,822000000
2011/2/9,13:26:00,9012.89,9012.89,9012.89,9012.89,0
2011/2/9,13:27:00,9012.89,9012.89,9012.89,9012.89,0
2011/2/9,13:28:00,9012.89,9012.89,9012.89,9012.89,0
2011/2/9,13:29:00,9012.89,9012.89,9012.89,9012.89,0
2011/2/9,13:30:00,9012.89,9012.89,9006.82,9006.82,2282032640
2011/2/10,09:01:00,8962.07,8967.17,8962.07,8963.70,2816999936
2011/2/10,09:02:00,8963.75,8963.75,8961.19,8961.26,963000000
2011/2/10,09:03:00,8960.62,8962.14,8959.49,8962.14,1024000000
2011/2/10,09:04:00,8962.22,8962.62,8961.72,8961.72,866000000
2011/2/10,09:05:00,8962.27,8962.27,8959.50,8959.50,827000000
2011/2/10,09:06:00,8961.47,8961.47,8958.83,8960.85,800000000
2011/2/10,09:07:00,8961.01,8961.63,8958.15,8961.63,852000000
2011/2/10,09:08:00,8961.88,8962.37,8960.88,8960.88,758000000
2011/2/10,09:09:00,8962.33,8963.87,8962.33,8963.87,808000000
2011/2/10,09:10:00,8964.04,8965.78,8964.04,8965.41,914000000
2011/2/10,09:11:00,8964.33,8964.33,8963.17,8963.42,920000000
2011/2/10,09:12:00,8965.56,8966.05,8964.11,8965.99,867000000
2011/2/10,09:13:00,8965.15,8965.15,8961.50,8961.50,815000000
2011/2/10,09:14:00,8961.09,8963.76,8961.09,8963.76,663000000
2011/2/10,09:15:00,8963.89,8964.08,8961.16,8961.16,655000000
2011/2/10,09:16:00,8961.94,8961.94,8959.37,8959.96,718000000
2011/2/10,09:17:00,8958.53,8961.07,8958.53,8958.81,674000000
2011/2/10,09:18:00,8959.35,8961.03,8959.35,8961.03,655000000
2011/2/10,09:19:00,8960.82,8961.80,8960.82,8961.54,764000000
2011/2/10,09:20:00,8961.95,8964.80,8961.95,8963.04,760000000
2011/2/10,09:21:00,8964.42,8967.53,8964.42,8967.53,707000000
2011/2/10,09:22:00,8970.84,8975.71,8970.84,8975.71,885000000
2011/2/10,09:23:00,8974.52,8978.57,8974.52,8978.57,845000000
2011/2/10,09:24:00,8978.37,8979.35,8978.37,8979.35,887000000
2011/2/10,09:25:00,8979.15,8979.15,8977.31,8977.31,785000000
2011/2/10,09:26:00,8975.50,8977.12,8975.09,8977.11,768000000
2011/2/10,09:27:00,8975.01,8975.01,8974.05,8974.81,651000000
2011/2/10,09:28:00,8972.70,8973.56,8971.67,8973.56,513000000
2011/2/10,09:29:00,8970.75,8973.48,8970.71,8970.71,537000000
2011/2/10,09:30:00,8971.35,8971.35,8968.35,8968.67,525000000
2011/2/10,09:31:00,8969.85,8972.53,8969.85,8971.47,502000000
2011/2/10,09:32:00,8968.55,8968.55,8967.81,8968.45,516000000
2011/2/10,09:33:00,8968.89,8969.85,8968.89,8969.85,567000000
2011/2/10,09:34:00,8968.14,8968.82,8967.98,8968.05,557000000
2011/2/10,09:35:00,8968.20,8970.28,8968.20,8970.28,559000000
2011/2/10,09:36:00,8968.99,8970.53,8968.99,8969.69,507000000
2011/2/10,09:37:00,8969.84,8969.84,8967.40,8967.40,516000000
2011/2/10,09:38:00,8968.51,8968.51,8966.60,8968.00,513000000
2011/2/10,09:39:00,8965.94,8966.77,8965.02,8965.02,455000000
2011/2/10,09:40:00,8967.98,8967.98,8965.68,8965.92,503000000
2011/2/10,09:41:00,8964.09,8966.05,8963.10,8964.01,469000000
2011/2/10,09:42:00,8961.49,8961.49,8960.46,8960.76,494000000
2011/2/10,09:43:00,8958.97,8958.97,8956.65,8958.09,465000000
2011/2/10,09:44:00,8956.26,8956.26,8954.20,8954.20,586000000
2011/2/10,09:45:00,8953.23,8953.23,8947.56,8947.56,721000000
2011/2/10,09:46:00,8946.54,8946.54,8941.27,8941.27,803000000
2011/2/10,09:47:00,8940.10,8940.28,8938.66,8939.46,755000000
2011/2/10,09:48:00,8935.06,8935.06,8933.60,8933.60,678000000
2011/2/10,09:49:00,8932.27,8932.27,8929.30,8929.30,789000000
2011/2/10,09:50:00,8930.44,8930.44,8927.08,8927.32,748000000
2011/2/10,09:51:00,8924.97,8924.97,8923.35,8923.98,650000000
2011/2/10,09:52:00,8926.82,8926.82,8925.47,8925.99,714000000
2011/2/10,09:53:00,8926.53,8932.85,8926.53,8932.85,608000000
2011/2/10,09:54:00,8928.68,8931.32,8928.68,8931.32,525000000
2011/2/10,09:55:00,8930.71,8931.27,8930.27,8931.27,466000000
2011/2/10,09:56:00,8930.76,8933.10,8930.02,8932.63,507000000
2011/2/10,09:57:00,8931.16,8934.62,8931.16,8932.81,420000000
2011/2/10,09:58:00,8931.67,8932.92,8930.75,8930.77,504000000
2011/2/10,09:59:00,8933.63,8933.63,8932.76,8932.76,533000000
2011/2/10,10:00:00,8934.20,8934.98,8933.33,8934.33,408000000
2011/2/10,10:01:00,8937.08,8937.08,8934.29,8934.50,387000000
2011/2/10,10:02:00,8936.21,8936.21,8935.71,8936.01,374000000
2011/2/10,10:03:00,8935.43,8939.11,8934.83,8934.83,347000000
2011/2/10,10:04:00,8933.95,8935.36,8929.62,8929.62,723000000
2011/2/10,10:05:00,8924.48,8924.48,8915.96,8915.96,1151000064
2011/2/10,10:06:00,8912.03,8912.03,8900.17,8900.17,1132000000
2011/2/10,10:07:00,8899.66,8902.99,8899.33,8899.56,864000000
2011/2/10,10:08:00,8896.34,8897.71,8894.85,8894.85,672000000
2011/2/10,10:09:00,8894.24,8897.20,8894.24,8896.34,782000000
2011/2/10,10:10:00,8892.14,8892.14,8885.24,8885.24,868000000
2011/2/10,10:11:00,8882.31,8883.11,8882.11,8882.76,821000000
2011/2/10,10:12:00,8882.06,8883.37,8881.97,8881.97,705000000
2011/2/10,10:13:00,8887.75,8887.75,8882.68,8883.44,655000000
2011/2/10,10:14:00,8887.53,8889.32,8887.49,8889.25,590000000
2011/2/10,10:15:00,8887.50,8892.25,8887.50,8892.25,503000000
2011/2/10,10:16:00,8893.68,8894.51,8893.68,8894.51,461000000
2011/2/10,10:17:00,8895.08,8897.03,8895.08,8896.86,517000000
2011/2/10,10:18:00,8898.27,8900.76,8898.27,8900.76,450000000
2011/2/10,10:19:00,8900.50,8902.18,8900.50,8902.18,454000000
2011/2/10,10:20:00,8903.21,8905.66,8902.62,8905.66,423000000
2011/2/10,10:21:00,8905.24,8905.74,8904.11,8904.11,377000000
2011/2/10,10:22:00,8899.77,8899.77,8896.73,8896.73,550000000
2011/2/10,10:23:00,8895.23,8897.92,8895.23,8897.50,419000000
2011/2/10,10:24:00,8896.00,8898.94,8896.00,8896.06,386000000
2011/2/10,10:25:00,8895.60,8896.55,8895.60,8896.55,336000000
2011/2/10,10:26:00,8899.09,8899.09,8898.08,8898.42,407000000
2011/2/10,10:27:00,8898.61,8900.07,8898.61,8900.07,331000000
2011/2/10,10:28:00,8900.94,8903.02,8900.94,8902.82,341000000
2011/2/10,10:29:00,8903.56,8905.08,8903.56,8905.08,471000000
2011/2/10,10:30:00,8905.76,8907.27,8904.42,8907.27,452000000
2011/2/10,10:31:00,8908.84,8908.84,8907.98,8908.42,445000000
2011/2/10,10:32:00,8909.35,8912.26,8909.35,8912.26,431000000
2011/2/10,10:33:00,8909.04,8909.04,8908.00,8908.49,445000000
2011/2/10,10:34:00,8912.62,8912.62,8906.43,8909.71,404000000
2011/2/10,10:35:00,8908.55,8910.48,8908.55,8910.48,366000000
2011/2/10,10:36:00,8910.66,8911.26,8909.83,8909.83,365000000
2011/2/10,10:37:00,8911.39,8911.39,8908.37,8910.55,526000000
2011/2/10,10:38:00,8910.60,8910.60,8904.96,8904.96,444000000
2011/2/10,10:39:00,8907.81,8907.81,8906.46,8907.33,407000000
2011/2/10,10:40:00,8907.02,8907.31,8906.40,8906.40,301000000
2011/2/10,10:41:00,8906.87,8906.87,8896.38,8896.38,588000000
2011/2/10,10:42:00,8898.67,8898.67,8895.33,8896.10,607000000
2011/2/10,10:43:00,8892.96,8892.96,8888.71,8890.06,1007000000
2011/2/10,10:44:00,8887.52,8887.97,8886.81,8887.97,569000000
2011/2/10,10:45:00,8892.92,8892.92,8890.40,8891.35,515000000
2011/2/10,10:46:00,8891.72,8892.51,8891.45,8891.45,452000000
2011/2/10,10:47:00,8894.62,8895.45,8892.86,8895.45,399000000
2011/2/10,10:48:00,8896.07,8896.07,8895.65,8895.65,380000000
2011/2/10,10:49:00,8900.04,8901.25,8897.60,8901.25,377000000
2011/2/10,10:50:00,8900.98,8901.47,8898.68,8901.20,358000000
2011/2/10,10:51:00,8901.71,8902.96,8899.49,8902.96,297000000
2011/2/10,10:52:00,8901.29,8903.87,8901.29,8903.87,294000000
2011/2/10,10:53:00,8901.84,8904.31,8901.84,8903.86,383000000
2011/2/10,10:54:00,8903.78,8905.05,8903.68,8905.05,333000000
2011/2/10,10:55:00,8904.03,8905.54,8904.03,8905.54,341000000
2011/2/10,10:56:00,8906.37,8907.99,8906.37,8907.99,315000000
2011/2/10,10:57:00,8906.98,8908.94,8906.98,8908.25,298000000
2011/2/10,10:58:00,8908.78,8909.02,8908.02,8908.02,368000000
2011/2/10,10:59:00,8908.83,8910.70,8908.83,8909.72,365000000
2011/2/10,11:00:00,8911.50,8911.86,8910.16,8911.86,349000000
2011/2/10,11:01:00,8911.69,8912.34,8911.69,8912.19,356000000
2011/2/10,11:02:00,8909.57,8913.45,8909.57,8913.45,383000000
2011/2/10,11:03:00,8912.75,8912.75,8911.56,8912.06,396000000
2011/2/10,11:04:00,8913.30,8913.30,8909.50,8910.43,380000000
2011/2/10,11:05:00,8910.34,8911.13,8910.34,8911.13,336000000
2011/2/10,11:06:00,8909.57,8910.59,8909.17,8909.54,371000000
2011/2/10,11:07:00,8909.35,8910.06,8909.35,8910.03,458000000
2011/2/10,11:08:00,8908.97,8908.97,8906.81,8906.81,436000000
2011/2/10,11:09:00,8908.26,8908.26,8905.15,8905.49,368000000
2011/2/10,11:10:00,8904.66,8904.74,8903.54,8903.54,476000000
2011/2/10,11:11:00,8896.94,8903.27,8896.94,8903.27,541000000
2011/2/10,11:12:00,8902.50,8902.50,8900.53,8900.53,369000000
2011/2/10,11:13:00,8901.79,8901.79,8901.13,8901.62,371000000
2011/2/10,11:14:00,8900.79,8903.04,8900.79,8903.04,399000000
2011/2/10,11:15:00,8907.57,8907.65,8906.05,8906.05,341000000
2011/2/10,11:16:00,8909.79,8910.41,8909.44,8909.80,469000000
2011/2/10,11:17:00,8907.95,8911.38,8907.95,8911.17,406000000
2011/2/10,11:18:00,8910.57,8911.93,8910.57,8911.11,529000000
2011/2/10,11:19:00,8912.82,8913.65,8912.42,8912.42,438000000
2011/2/10,11:20:00,8913.58,8914.86,8913.45,8914.86,429000000
2011/2/10,11:21:00,8914.23,8915.65,8911.94,8911.94,376000000
2011/2/10,11:22:00,8910.32,8912.76,8910.04,8912.37,330000000
2011/2/10,11:23:00,8912.08,8913.36,8910.95,8913.36,331000000
2011/2/10,11:24:00,8913.00,8914.97,8912.58,8914.97,340000000
2011/2/10,11:25:00,8918.21,8918.21,8915.10,8915.25,281000000
2011/2/10,11:26:00,8916.74,8917.99,8914.49,8917.99,339000000
2011/2/10,11:27:00,8918.52,8919.46,8918.27,8918.27,328000000
2011/2/10,11:28:00,8919.21,8920.56,8919.21,8920.56,403000000
2011/2/10,11:29:00,8920.78,8921.63,8920.78,8921.29,346000000
2011/2/10,11:30:00,8920.04,8921.18,8920.04,8921.13,538000000
2011/2/10,11:31:00,8922.52,8925.50,8922.52,8925.50,441000000
2011/2/10,11:32:00,8926.39,8926.39,8924.56,8924.96,395000000
2011/2/10,11:33:00,8928.06,8928.06,8925.97,8926.63,421000000
2011/2/10,11:34:00,8926.39,8929.03,8926.39,8926.76,394000000
2011/2/10,11:35:00,8925.54,8926.08,8925.54,8926.07,380000000
2011/2/10,11:36:00,8924.97,8924.97,8919.04,8919.04,475000000
2011/2/10,11:37:00,8918.91,8919.71,8918.89,8919.34,527000000
2011/2/10,11:38:00,8915.07,8918.86,8915.07,8918.86,385000000
2011/2/10,11:39:00,8917.76,8919.44,8917.43,8917.43,375000000
2011/2/10,11:40:00,8917.99,8919.78,8917.99,8919.78,369000000
2011/2/10,11:41:00,8918.75,8919.54,8916.73,8919.43,301000000
2011/2/10,11:42:00,8918.87,8919.96,8918.87,8919.96,346000000
2011/2/10,11:43:00,8920.96,8921.53,8920.05,8920.51,367000000
2011/2/10,11:44:00,8923.83,8924.36,8920.90,8924.36,354000000
2011/2/10,11:45:00,8923.37,8923.47,8923.18,8923.38,349000000
2011/2/10,11:46:00,8919.41,8921.84,8919.41,8920.57,336000000
2011/2/10,11:47:00,8917.10,8921.65,8916.96,8916.96,359000000
2011/2/10,11:48:00,8918.55,8921.15,8918.55,8921.15,413000000
2011/2/10,11:49:00,8920.13,8922.48,8920.13,8920.68,410000000
2011/2/10,11:50:00,8921.75,8924.13,8921.75,8923.71,398000000
2011/2/10,11:51:00,8925.50,8925.83,8924.01,8924.01,376000000
2011/2/10,11:52:00,8920.70,8921.29,8919.96,8919.96,525000000
2011/2/10,11:53:00,8923.86,8924.32,8923.86,8924.25,357000000
2011/2/10,11:54:00,8924.40,8924.40,8918.15,8918.15,372000000
2011/2/10,11:55:00,8923.91,8923.91,8919.85,8920.33,393000000
2011/2/10,11:56:00,8925.10,8926.30,8921.41,8926.30,282000000
2011/2/10,11:57:00,8922.72,8923.56,8922.65,8923.46,293000000
2011/2/10,11:58:00,8923.56,8924.71,8923.56,8924.71,345000000
2011/2/10,11:59:00,8922.55,8924.64,8922.55,8923.47,275000000
2011/2/10,12:00:00,8922.15,8922.15,8917.42,8918.58,381000000
2011/2/10,12:01:00,8919.38,8919.47,8914.44,8919.47,478000000
2011/2/10,12:02:00,8918.82,8918.82,8916.14,8917.72,381000000
2011/2/10,12:03:00,8915.44,8916.74,8915.44,8916.25,470000000
2011/2/10,12:04:00,8919.63,8919.63,8915.05,8918.08,339000000
2011/2/10,12:05:00,8914.70,8917.77,8914.70,8917.77,279000000
2011/2/10,12:06:00,8916.05,8918.75,8914.20,8918.75,310000000
2011/2/10,12:07:00,8920.32,8920.32,8917.00,8918.38,278000000
2011/2/10,12:08:00,8916.07,8918.79,8914.82,8918.79,340000000
2011/2/10,12:09:00,8919.98,8919.98,8916.20,8919.00,315000000
2011/2/10,12:10:00,8918.05,8920.75,8918.05,8920.75,324000000
2011/2/10,12:11:00,8920.09,8920.87,8920.09,8920.17,301000000
2011/2/10,12:12:00,8919.62,8920.57,8918.80,8919.21,325000000
2011/2/10,12:13:00,8919.45,8920.78,8919.45,8920.05,302000000
2011/2/10,12:14:00,8920.62,8920.85,8918.81,8918.81,294000000
2011/2/10,12:15:00,8919.36,8922.19,8918.75,8921.72,284000000
2011/2/10,12:16:00,8921.36,8922.83,8919.22,8922.83,310000000
2011/2/10,12:17:00,8921.13,8923.07,8920.96,8922.78,262000000
2011/2/10,12:18:00,8922.22,8922.53,8920.08,8921.02,287000000
2011/2/10,12:19:00,8922.69,8922.69,8920.85,8921.12,289000000
2011/2/10,12:20:00,8921.62,8925.63,8920.79,8925.63,279000000
2011/2/10,12:21:00,8925.09,8925.09,8921.21,8924.89,324000000
2011/2/10,12:22:00,8924.60,8925.22,8923.20,8923.20,354000000
2011/2/10,12:23:00,8925.30,8925.76,8923.79,8925.76,351000000
2011/2/10,12:24:00,8928.51,8928.51,8925.87,8926.36,364000000
2011/2/10,12:25:00,8927.66,8928.55,8927.66,8928.55,422000000
2011/2/10,12:26:00,8928.27,8931.58,8928.27,8931.58,456000000
2011/2/10,12:27:00,8931.63,8932.88,8931.63,8932.72,449000000
2011/2/10,12:28:00,8932.89,8935.60,8932.89,8935.49,426000000
2011/2/10,12:29:00,8937.19,8937.19,8935.04,8935.33,462000000
2011/2/10,12:30:00,8935.15,8938.41,8934.93,8938.41,456000000
2011/2/10,12:31:00,8936.61,8939.83,8936.61,8939.83,376000000
2011/2/10,12:32:00,8937.87,8939.16,8936.43,8936.43,360000000
2011/2/10,12:33:00,8934.96,8936.66,8934.88,8936.66,398000000
2011/2/10,12:34:00,8937.36,8937.36,8935.74,8935.92,444000000
2011/2/10,12:35:00,8934.82,8936.39,8933.32,8933.32,480000000
2011/2/10,12:36:00,8931.40,8933.75,8931.31,8933.75,404000000
2011/2/10,12:37:00,8933.63,8933.63,8927.96,8927.96,474000000
2011/2/10,12:38:00,8928.28,8930.01,8928.17,8928.17,441000000
2011/2/10,12:39:00,8926.95,8929.36,8926.95,8928.14,488000000
2011/2/10,12:40:00,8927.62,8927.62,8922.84,8922.84,386000000
2011/2/10,12:41:00,8926.76,8926.76,8924.25,8924.25,408000000
2011/2/10,12:42:00,8922.80,8925.35,8922.80,8923.63,415000000
2011/2/10,12:43:00,8923.64,8923.64,8922.26,8922.26,538000000
2011/2/10,12:44:00,8921.38,8921.78,8919.10,8919.10,465000000
2011/2/10,12:45:00,8918.80,8918.80,8917.85,8917.85,548000000
2011/2/10,12:46:00,8915.92,8918.50,8915.92,8918.08,468000000
2011/2/10,12:47:00,8918.46,8918.64,8916.47,8917.72,512000000
2011/2/10,12:48:00,8917.35,8917.35,8911.98,8913.05,616000000
2011/2/10,12:49:00,8911.86,8912.11,8907.42,8909.30,760000000
2011/2/10,12:50:00,8909.19,8909.19,8905.81,8905.81,672000000
2011/2/10,12:51:00,8902.61,8904.52,8902.61,8903.22,904000000
2011/2/10,12:52:00,8902.22,8902.71,8897.72,8900.97,621000000
2011/2/10,12:53:00,8902.19,8902.19,8899.44,8900.77,640000000
2011/2/10,12:54:00,8899.78,8900.18,8898.34,8900.18,671000000
2011/2/10,12:55:00,8898.84,8900.02,8898.84,8900.02,543000000
2011/2/10,12:56:00,8899.53,8899.53,8897.75,8898.59,457000000
2011/2/10,12:57:00,8898.69,8900.84,8898.69,8900.43,472000000
2011/2/10,12:58:00,8898.89,8901.21,8896.95,8896.95,473000000
2011/2/10,12:59:00,8899.03,8900.30,8897.76,8900.30,522000000
2011/2/10,13:00:00,8899.18,8899.18,8893.94,8894.71,593000000
2011/2/10,13:01:00,8893.52,8897.80,8893.52,8897.80,509000000
2011/2/10,13:02:00,8895.93,8897.09,8895.93,8897.09,508000000
2011/2/10,13:03:00,8897.42,8897.42,8896.50,8896.98,501000000
2011/2/10,13:04:00,8897.20,8897.20,8896.88,8896.88,409000000
2011/2/10,13:05:00,8897.77,8899.17,8896.12,8898.08,424000000
2011/2/10,13:06:00,8897.68,8897.68,8896.42,8897.00,473000000
2011/2/10,13:07:00,8897.67,8899.19,8897.67,8899.19,354000000
2011/2/10,13:08:00,8899.35,8899.35,8898.17,8898.17,438000000
2011/2/10,13:09:00,8898.34,8898.34,8896.44,8897.24,476000000
2011/2/10,13:10:00,8896.89,8897.24,8895.76,8896.16,371000000
2011/2/10,13:11:00,8898.86,8898.86,8893.23,8893.23,493000000
2011/2/10,13:12:00,8892.58,8892.58,8889.18,8889.18,616000000
2011/2/10,13:13:00,8890.42,8891.28,8889.42,8889.43,652000000
2011/2/10,13:14:00,8890.06,8892.48,8886.87,8886.87,707000000
2011/2/10,13:15:00,8887.62,8887.62,8885.90,8885.90,672000000
2011/2/10,13:16:00,8886.42,8886.42,8884.66,8884.80,736000000
2011/2/10,13:17:00,8884.40,8885.42,8881.33,8885.42,693000000
2011/2/10,13:18:00,8883.90,8886.40,8883.90,8884.86,682000000
2011/2/10,13:19:00,8884.99,8884.99,8881.98,8883.26,686000000
2011/2/10,13:20:00,8884.06,8885.92,8884.06,8885.18,679000000
2011/2/10,13:21:00,8886.87,8890.64,8886.87,8890.64,627000000
2011/2/10,13:22:00,8889.86,8890.19,8888.01,8890.19,655000000
2011/2/10,13:23:00,8891.24,8891.24,8888.50,8888.50,798000000
2011/2/10,13:24:00,8886.05,8891.12,8886.05,8887.99,758000000
2011/2/10,13:25:00,8889.98,8890.26,8887.57,8888.01,763000000
2011/2/10,13:26:00,8889.12,8889.12,8889.12,8889.12,0
2011/2/10,13:27:00,8889.12,8889.12,8889.12,8889.12,0
2011/2/10,13:28:00,8889.12,8889.12,8889.12,8889.12,0
2011/2/10,13:29:00,8889.12,8889.12,8889.12,8889.12,0
2011/2/10,13:30:00,8889.12,8889.12,8836.56,8836.56,1680065536
2011/2/11,09:01:00,8842.41,8842.41,8835.21,8835.21,3455000064
2011/2/11,09:02:00,8829.72,8834.01,8829.72,8830.24,1212999936
2011/2/11,09:03:00,8824.05,8825.72,8818.56,8818.56,1448000000
2011/2/11,09:04:00,8817.03,8817.03,8807.77,8807.77,1342000000
2011/2/11,09:05:00,8801.77,8801.77,8798.83,8800.04,1279000064
2011/2/11,09:06:00,8799.00,8801.25,8797.96,8801.15,1279000064
2011/2/11,09:07:00,8801.31,8806.43,8801.31,8806.43,1191000064
2011/2/11,09:08:00,8805.07,8809.53,8805.07,8809.53,1096999936
2011/2/11,09:09:00,8809.56,8812.80,8809.56,8812.80,1008000000
2011/2/11,09:10:00,8815.20,8816.49,8815.20,8815.89,944000000
2011/2/11,09:11:00,8817.09,8818.06,8811.09,8811.09,830000000
2011/2/11,09:12:00,8816.08,8816.08,8814.20,8814.20,826000000
2011/2/11,09:13:00,8813.53,8814.24,8810.10,8810.10,653000000
2011/2/11,09:14:00,8811.46,8811.46,8795.61,8795.61,1005000000
2011/2/11,09:15:00,8791.58,8791.58,8786.17,8786.17,1054000000
2011/2/11,09:16:00,8782.19,8782.19,8774.63,8774.63,1088000000
2011/2/11,09:17:00,8773.87,8773.87,8767.00,8767.00,1112999936
2011/2/11,09:18:00,8764.74,8771.28,8764.74,8771.28,1098000000
2011/2/11,09:19:00,8774.53,8774.53,8770.58,8773.85,976000000
2011/2/11,09:20:00,8777.74,8777.74,8775.66,8776.83,877000000
2011/2/11,09:21:00,8779.40,8779.49,8777.10,8778.04,777000000
2011/2/11,09:22:00,8777.26,8779.26,8775.42,8779.26,556000000
2011/2/11,09:23:00,8777.34,8779.98,8777.06,8779.98,630000000
2011/2/11,09:24:00,8778.54,8781.82,8778.54,8778.68,585000000
2011/2/11,09:25:00,8781.84,8782.75,8780.93,8782.75,618000000
2011/2/11,09:26:00,8783.44,8786.43,8783.38,8786.43,627000000
2011/2/11,09:27:00,8785.89,8785.89,8785.33,8785.33,646000000
2011/2/11,09:28:00,8786.57,8789.41,8785.22,8789.41,589000000
2011/2/11,09:29:00,8788.23,8790.46,8788.23,8790.46,653000000
2011/2/11,09:30:00,8794.60,8794.77,8793.14,8794.77,620000000
2011/2/11,09:31:00,8795.14,8796.18,8795.10,8796.18,530000000
2011/2/11,09:32:00,8795.30,8796.50,8795.30,8796.50,563000000
2011/2/11,09:33:00,8796.81,8796.85,8794.45,8794.45,504000000
2011/2/11,09:34:00,8790.15,8790.15,8778.84,8778.84,898000000
2011/2/11,09:35:00,8777.33,8780.21,8775.28,8775.28,690000000
2011/2/11,09:36:00,8776.11,8776.11,8770.00,8770.00,581000000
2011/2/11,09:37:00,8770.31,8771.04,8767.48,8767.48,625000000
2011/2/11,09:38:00,8767.10,8767.10,8763.41,8763.41,767000000
2011/2/11,09:39:00,8760.73,8760.73,8756.38,8756.38,1104000000
2011/2/11,09:40:00,8750.13,8750.13,8745.03,8745.03,1159000064
2011/2/11,09:41:00,8741.99,8741.99,8737.40,8737.40,1208000000
2011/2/11,09:42:00,8735.57,8736.08,8732.08,8732.08,1200999936
2011/2/11,09:43:00,8728.46,8728.64,8727.22,8727.22,1191000064
2011/2/11,09:44:00,8725.85,8728.79,8725.85,8727.35,1367000064
2011/2/11,09:45:00,8728.56,8731.50,8728.44,8731.50,950000000
2011/2/11,09:46:00,8730.83,8739.80,8730.83,8739.80,744000000
2011/2/11,09:47:00,8738.91,8740.38,8736.47,8740.38,659000000
2011/2/11,09:48:00,8741.16,8741.35,8740.29,8741.35,638000000
2011/2/11,09:49:00,8740.39,8741.12,8740.16,8741.12,624000000
2011/2/11,09:50:00,8740.53,8743.02,8740.53,8741.15,586000000
2011/2/11,09:51:00,8741.26,8743.94,8741.26,8743.94,513000000
2011/2/11,09:52:00,8741.93,8741.93,8741.11,8741.20,526000000
2011/2/11,09:53:00,8746.52,8746.52,8744.57,8744.57,525000000
2011/2/11,09:54:00,8745.52,8748.20,8745.52,8748.20,489000000
2011/2/11,09:55:00,8747.92,8750.44,8747.36,8750.44,498000000
2011/2/11,09:56:00,8748.19,8753.07,8748.19,8753.07,453000000
2011/2/11,09:57:00,8751.09,8752.58,8751.09,8752.58,530000000
2011/2/11,09:58:00,8751.64,8754.24,8751.64,8754.24,537000000
2011/2/11,09:59:00,8754.51,8760.11,8754.51,8760.11,580000000
2011/2/11,10:00:00,8759.54,8762.08,8759.54,8762.08,516000000
2011/2/11,10:01:00,8767.04,8769.39,8767.04,8769.14,541000000
2011/2/11,10:02:00,8770.77,8773.86,8770.77,8773.86,530000000
2011/2/11,10:03:00,8775.51,8777.53,8775.51,8776.97,704000000
2011/2/11,10:04:00,8779.92,8784.51,8779.92,8784.51,659000000
2011/2/11,10:05:00,8785.22,8787.72,8785.22,8786.25,686000000
2011/2/11,10:06:00,8786.18,8786.81,8785.87,8786.76,569000000
2011/2/11,10:07:00,8786.74,8786.84,8785.63,8785.63,626000000
2011/2/11,10:08:00,8784.12,8787.79,8784.12,8786.94,557000000
2011/2/11,10:09:00,8787.35,8788.48,8786.83,8788.48,444000000
2011/2/11,10:10:00,8789.00,8789.00,8787.24,8788.89,433000000
2011/2/11,10:11:00,8785.83,8788.13,8785.83,8788.13,391000000
2011/2/11,10:12:00,8783.67,8785.97,8783.67,8784.53,403000000
2011/2/11,10:13:00,8783.97,8785.81,8783.39,8784.99,418000000
2011/2/11,10:14:00,8784.48,8784.48,8782.70,8783.10,370000000
2011/2/11,10:15:00,8784.44,8784.44,8782.24,8782.36,340000000
2011/2/11,10:16:00,8782.72,8783.22,8782.39,8783.22,333000000
2011/2/11,10:17:00,8781.95,8782.42,8779.84,8779.84,383000000
2011/2/11,10:18:00,8779.34,8779.34,8774.16,8774.16,451000000
2011/2/11,10:19:00,8773.77,8773.77,8771.56,8771.56,458000000
2011/2/11,10:20:00,8768.27,8769.12,8768.27,8769.00,472000000
2011/2/11,10:21:00,8768.15,8770.26,8767.34,8770.26,372000000
2011/2/11,10:22:00,8767.12,8769.20,8766.90,8769.15,377000000
2011/2/11,10:23:00,8766.52,8769.02,8766.52,8768.53,367000000
2011/2/11,10:24:00,8768.40,8770.57,8768.40,8769.35,354000000
2011/2/11,10:25:00,8769.66,8772.11,8769.66,8772.11,367000000
2011/2/11,10:26:00,8772.92,8772.98,8770.56,8772.98,358000000
2011/2/11,10:27:00,8774.13,8774.81,8772.64,8774.81,427000000
2011/2/11,10:28:00,8774.41,8778.23,8774.41,8777.69,380000000
2011/2/11,10:29:00,8779.85,8779.85,8778.30,8778.31,413000000
2011/2/11,10:30:00,8778.11,8784.49,8778.11,8784.49,341000000
2011/2/11,10:31:00,8784.51,8784.51,8781.56,8782.34,396000000
2011/2/11,10:32:00,8784.34,8786.54,8784.34,8786.17,456000000
2011/2/11,10:33:00,8785.80,8788.71,8783.64,8788.71,419000000
2011/2/11,10:34:00,8788.67,8788.67,8785.77,8785.91,421000000
2011/2/11,10:35:00,8787.38,8791.33,8787.38,8791.33,435000000
2011/2/11,10:36:00,8789.84,8789.99,8785.55,8789.99,537000000
2011/2/11,10:37:00,8789.80,8793.74,8787.39,8793.74,449000000
2011/2/11,10:38:00,8791.26,8795.54,8791.26,8795.54,340000000
2011/2/11,10:39:00,8798.24,8800.02,8798.24,8800.02,509000000
2011/2/11,10:40:00,8800.40,8804.74,8800.40,8804.63,627000000
2011/2/11,10:41:00,8804.98,8810.38,8804.98,8810.38,667000000
2011/2/11,10:42:00,8810.44,8816.58,8810.44,8816.58,751000000
2011/2/11,10:43:00,8817.10,8820.28,8817.10,8819.18,716000000
2011/2/11,10:44:00,8819.68,8822.52,8819.68,8821.91,753000000
2011/2/11,10:45:00,8817.35,8819.91,8815.84,8815.84,767000000
2011/2/11,10:46:00,8814.67,8816.82,8814.32,8814.32,557000000
2011/2/11,10:47:00,8815.96,8815.96,8813.44,8815.51,443000000
2011/2/11,10:48:00,8814.90,8817.93,8814.90,8817.78,412000000
2011/2/11,10:49:00,8817.16,8817.16,8814.70,8815.52,423000000
2011/2/11,10:50:00,8817.05,8817.08,8815.40,8817.01,419000000
2011/2/11,10:51:00,8818.70,8820.37,8817.49,8817.49,405000000
2011/2/11,10:52:00,8817.70,8819.17,8817.62,8818.87,317000000
2011/2/11,10:53:00,8819.07,8819.27,8818.50,8819.27,388000000
2011/2/11,10:54:00,8816.82,8817.21,8815.31,8815.31,362000000
2011/2/11,10:55:00,8817.70,8817.70,8813.17,8813.17,376000000
2011/2/11,10:56:00,8812.96,8813.19,8812.82,8813.02,350000000
2011/2/11,10:57:00,8811.67,8813.79,8811.67,8813.36,433000000
2011/2/11,10:58:00,8811.17,8812.67,8809.67,8809.67,378000000
2011/2/11,10:59:00,8808.01,8808.78,8807.47,8808.60,452000000
2011/2/11,11:00:00,8805.83,8807.10,8805.83,8806.35,374000000
2011/2/11,11:01:00,8803.34,8806.85,8803.34,8805.90,353000000
2011/2/11,11:02:00,8804.75,8808.17,8804.75,8808.17,281000000
2011/2/11,11:03:00,8808.21,8808.21,8805.32,8805.32,298000000
2011/2/11,11:04:00,8807.86,8808.18,8805.98,8805.98,312000000
2011/2/11,11:05:00,8806.80,8808.77,8806.80,8808.03,284000000
2011/2/11,11:06:00,8804.18,8807.51,8804.18,8805.38,326000000
2011/2/11,11:07:00,8807.31,8807.58,8807.31,8807.31,322000000
2011/2/11,11:08:00,8807.93,8807.93,8803.09,8803.09,347000000
2011/2/11,11:09:00,8802.80,8803.11,8801.88,8803.11,363000000
2011/2/11,11:10:00,8803.68,8803.68,8802.90,8802.96,292000000
2011/2/11,11:11:00,8801.06,8801.32,8800.37,8800.63,312000000
2011/2/11,11:12:00,8799.31,8800.86,8799.31,8800.86,364000000
2011/2/11,11:13:00,8802.02,8802.02,8800.99,8801.32,402000000
2011/2/11,11:14:00,8800.01,8802.00,8799.75,8799.75,364000000
2011/2/11,11:15:00,8798.92,8801.17,8798.08,8798.08,291000000
2011/2/11,11:16:00,8800.21,8800.21,8797.45,8798.43,263000000
2011/2/11,11:17:00,8798.18,8800.14,8798.18,8799.89,306000000
2011/2/11,11:18:00,8797.19,8800.72,8797.19,8799.51,285000000
2011/2/11,11:19:00,8794.05,8795.90,8793.21,8795.90,339000000
2011/2/11,11:20:00,8795.37,8795.37,8789.02,8789.02,525000000
2011/2/11,11:21:00,8789.57,8789.57,8787.47,8787.47,513000000
2011/2/11,11:22:00,8785.33,8785.33,8780.23,8780.23,637000000
2011/2/11,11:23:00,8779.54,8779.73,8779.54,8779.55,444000000
2011/2/11,11:24:00,8779.84,8781.53,8779.68,8781.53,394000000
2011/2/11,11:25:00,8779.50,8780.82,8779.50,8780.82,390000000
2011/2/11,11:26:00,8780.54,8781.65,8780.54,8781.65,436000000
2011/2/11,11:27:00,8780.98,8781.40,8780.98,8781.04,298000000
2011/2/11,11:28:00,8780.13,8784.09,8780.13,8782.59,296000000
2011/2/11,11:29:00,8785.48,8785.48,8784.07,8784.50,245000000
2011/2/11,11:30:00,8783.40,8784.54,8783.11,8784.54,326000000
2011/2/11,11:31:00,8781.24,8781.24,8779.73,8780.02,411000000
2011/2/11,11:32:00,8780.46,8781.75,8780.46,8781.51,315000000
2011/2/11,11:33:00,8781.68,8782.35,8780.33,8781.74,292000000
2011/2/11,11:34:00,8781.61,8781.61,8780.56,8780.96,296000000
2011/2/11,11:35:00,8782.34,8782.35,8781.94,8782.35,302000000
2011/2/11,11:36:00,8778.75,8781.01,8778.75,8780.21,277000000
2011/2/11,11:37:00,8779.43,8781.78,8779.43,8781.35,267000000
2011/2/11,11:38:00,8780.40,8782.04,8780.40,8782.04,261000000
2011/2/11,11:39:00,8781.16,8784.21,8781.16,8784.15,324000000
2011/2/11,11:40:00,8781.51,8783.25,8781.51,8783.25,294000000
2011/2/11,11:41:00,8783.07,8785.11,8782.66,8782.66,270000000
2011/2/11,11:42:00,8784.34,8786.03,8782.95,8786.03,284000000
2011/2/11,11:43:00,8784.29,8787.32,8784.11,8787.32,325000000
2011/2/11,11:44:00,8787.64,8787.64,8785.42,8785.80,285000000
2011/2/11,11:45:00,8787.03,8788.23,8780.96,8780.96,314000000
2011/2/11,11:46:00,8782.05,8782.05,8777.77,8777.77,622000000
2011/2/11,11:47:00,8775.41,8776.00,8773.85,8776.00,511000000
2011/2/11,11:48:00,8775.33,8776.62,8773.38,8774.11,383000000
2011/2/11,11:49:00,8776.12,8776.12,8774.58,8774.58,344000000
2011/2/11,11:50:00,8772.87,8773.36,8772.33,8773.36,355000000
2011/2/11,11:51:00,8773.61,8773.61,8772.45,8772.45,345000000
2011/2/11,11:52:00,8771.60,8772.84,8771.60,8772.33,394000000
2011/2/11,11:53:00,8773.42,8773.42,8769.46,8769.46,409000000
2011/2/11,11:54:00,8766.55,8766.55,8764.08,8766.10,474000000
2011/2/11,11:55:00,8765.71,8765.71,8764.32,8764.32,410000000
2011/2/11,11:56:00,8761.50,8761.61,8759.00,8761.61,505000000
2011/2/11,11:57:00,8761.50,8761.66,8759.76,8760.69,433000000
2011/2/11,11:58:00,8760.52,8760.52,8757.79,8758.43,590000000
2011/2/11,11:59:00,8759.19,8759.19,8755.81,8755.81,466000000
2011/2/11,12:00:00,8752.54,8753.89,8752.54,8753.09,522000000
2011/2/11,12:01:00,8754.29,8754.62,8753.28,8753.28,491000000
2011/2/11,12:02:00,8752.27,8752.27,8751.11,8751.11,509000000
2011/2/11,12:03:00,8752.57,8752.57,8748.97,8748.97,462000000
2011/2/11,12:04:00,8749.41,8749.41,8742.66,8742.66,660000000
2011/2/11,12:05:00,8742.55,8742.55,8739.76,8740.73,897000000
2011/2/11,12:06:00,8740.23,8740.47,8738.11,8739.07,512000000
2011/2/11,12:07:00,8739.85,8739.85,8738.73,8738.73,515000000
2011/2/11,12:08:00,8737.65,8739.21,8737.65,8739.21,574000000
2011/2/11,12:09:00,8740.98,8741.35,8740.03,8740.03,440000000
2011/2/11,12:10:00,8740.73,8743.24,8738.18,8738.18,430000000
2011/2/11,12:11:00,8742.56,8742.83,8740.71,8742.83,382000000
2011/2/11,12:12:00,8744.75,8744.75,8744.08,8744.60,316000000
2011/2/11,12:13:00,8746.21,8746.21,8744.43,8744.43,363000000
2011/2/11,12:14:00,8745.43,8745.80,8745.33,8745.65,406000000
2011/2/11,12:15:00,8748.50,8748.50,8747.80,8748.22,358000000
2011/2/11,12:16:00,8751.56,8751.56,8750.27,8750.27,351000000
2011/2/11,12:17:00,8750.20,8751.75,8750.20,8750.44,305000000
2011/2/11,12:18:00,8749.61,8753.18,8749.61,8752.59,328000000
2011/2/11,12:19:00,8752.29,8752.29,8750.35,8751.37,278000000
2011/2/11,12:20:00,8754.67,8754.79,8753.46,8754.79,288000000
2011/2/11,12:21:00,8755.39,8755.39,8754.23,8754.26,312000000
2011/2/11,12:22:00,8750.44,8750.89,8747.02,8747.02,395000000
2011/2/11,12:23:00,8748.42,8748.42,8740.52,8740.52,600000000
2011/2/11,12:24:00,8739.08,8739.10,8733.64,8733.64,693000000
2011/2/11,12:25:00,8731.52,8731.52,8729.42,8729.42,804000000
2011/2/11,12:26:00,8724.48,8724.48,8721.54,8721.63,1050000000
2011/2/11,12:27:00,8719.90,8720.50,8719.42,8719.42,817000000
2011/2/11,12:28:00,8718.73,8718.73,8718.14,8718.39,787000000
2011/2/11,12:29:00,8719.68,8719.68,8717.24,8717.24,637000000
2011/2/11,12:30:00,8717.39,8717.83,8716.85,8717.73,570000000
2011/2/11,12:31:00,8717.89,8717.89,8715.33,8715.33,538000000
2011/2/11,12:32:00,8713.95,8713.95,8706.98,8706.98,805000000
2011/2/11,12:33:00,8702.93,8702.93,8695.24,8695.24,1037000000
2011/2/11,12:34:00,8692.88,8692.88,8684.42,8684.42,1392999936
2011/2/11,12:35:00,8680.65,8680.65,8677.87,8678.43,1190000000
2011/2/11,12:36:00,8677.34,8678.39,8677.06,8678.39,890000000
2011/2/11,12:37:00,8681.45,8688.53,8681.45,8688.53,1026000000
2011/2/11,12:38:00,8691.00,8693.36,8691.00,8693.36,845000000
2011/2/11,12:39:00,8694.49,8694.49,8692.60,8694.04,561000000
2011/2/11,12:40:00,8695.56,8697.04,8694.75,8697.04,456000000
2011/2/11,12:41:00,8695.07,8698.87,8693.49,8698.10,433000000
2011/2/11,12:42:00,8699.28,8702.01,8698.84,8699.10,466000000
2011/2/11,12:43:00,8703.08,8707.57,8703.08,8707.57,403000000
2011/2/11,12:44:00,8706.81,8712.27,8706.81,8712.27,454000000
2011/2/11,12:45:00,8712.09,8712.09,8706.65,8709.01,444000000
2011/2/11,12:46:00,8708.26,8708.26,8705.74,8707.30,370000000
2011/2/11,12:47:00,8707.48,8707.48,8701.15,8702.00,463000000
2011/2/11,12:48:00,8699.30,8699.30,8698.79,8698.87,494000000
2011/2/11,12:49:00,8699.06,8699.06,8693.54,8693.54,480000000
2011/2/11,12:50:00,8694.22,8694.37,8693.13,8693.13,444000000
2011/2/11,12:51:00,8696.13,8696.62,8695.32,8695.32,444000000
2011/2/11,12:52:00,8695.54,8695.54,8688.36,8688.36,608000000
2011/2/11,12:53:00,8686.11,8686.11,8681.44,8681.44,940000000
2011/2/11,12:54:00,8675.68,8675.68,8671.65,8671.65,949000000
2011/2/11,12:55:00,8670.04,8670.88,8667.97,8667.97,895000000
2011/2/11,12:56:00,8667.15,8667.15,8665.22,8665.22,878000000
2011/2/11,12:57:00,8665.98,8668.42,8665.98,8668.42,793000000
2011/2/11,12:58:00,8669.56,8671.94,8669.56,8671.94,651000000
2011/2/11,12:59:00,8670.50,8674.81,8670.50,8674.81,546000000
2011/2/11,13:00:00,8675.53,8675.53,8675.18,8675.42,571000000
2011/2/11,13:01:00,8674.27,8676.90,8674.27,8675.46,482000000
2011/2/11,13:02:00,8677.67,8677.67,8673.95,8673.95,530000000
2011/2/11,13:03:00,8674.70,8676.40,8673.98,8673.98,549000000
2011/2/11,13:04:00,8675.04,8675.04,8668.88,8668.88,605000000
2011/2/11,13:05:00,8665.80,8665.80,8658.48,8658.48,1075000064
2011/2/11,13:06:00,8654.42,8654.42,8647.32,8647.32,1022000000
2011/2/11,13:07:00,8643.77,8643.95,8641.80,8642.23,987000000
2011/2/11,13:08:00,8643.37,8643.37,8639.59,8640.32,922000000
2011/2/11,13:09:00,8640.01,8640.01,8637.22,8639.83,1032000000
2011/2/11,13:10:00,8636.08,8636.56,8630.77,8630.77,1009000000
2011/2/11,13:11:00,8631.13,8631.13,8626.97,8627.22,1040000000
2011/2/11,13:12:00,8625.47,8625.47,8616.34,8616.34,1420000000
2011/2/11,13:13:00,8612.29,8612.29,8609.07,8609.07,1352999936
2011/2/11,13:14:00,8606.25,8607.14,8604.73,8606.09,1211000064
2011/2/11,13:15:00,8604.51,8604.51,8599.65,8600.73,1366000000
2011/2/11,13:16:00,8596.95,8596.95,8589.40,8589.40,1775000064
2011/2/11,13:17:00,8587.56,8587.56,8579.33,8579.33,1883000064
2011/2/11,13:18:00,8578.68,8579.84,8577.40,8577.40,1459000064
2011/2/11,13:19:00,8580.59,8580.59,8576.97,8579.47,1360000000
2011/2/11,13:20:00,8577.16,8578.93,8574.65,8578.93,1408999936
2011/2/11,13:21:00,8578.58,8582.69,8578.58,8582.69,1123000064
2011/2/11,13:22:00,8584.54,8591.58,8584.54,8591.58,1007000000
2011/2/11,13:23:00,8591.36,8603.75,8591.36,8603.75,1039000000
2011/2/11,13:24:00,8604.17,8612.62,8604.17,8612.62,986000000
2011/2/11,13:25:00,8608.79,8615.84,8608.79,8615.84,904000000
2011/2/11,13:26:00,8615.86,8615.86,8615.86,8615.86,0
2011/2/11,13:27:00,8615.86,8615.86,8615.86,8615.86,0
2011/2/11,13:28:00,8615.86,8615.86,8615.86,8615.86,0
2011/2/11,13:29:00,8615.86,8615.86,8615.86,8615.86,0
2011/2/11,13:30:00,8615.86,8615.86,8609.86,8609.86,2682032640
2011/2/14,09:01:00,8666.61,8667.90,8664.52,8667.90,3596999936
2011/2/14,09:02:00,8668.00,8668.00,8656.60,8656.60,1412000000
2011/2/14,09:03:00,8654.53,8654.53,8648.63,8648.63,1280000000
2011/2/14,09:04:00,8641.59,8642.34,8638.86,8642.34,1276000000
2011/2/14,09:05:00,8638.84,8639.67,8638.84,8639.61,929000000
2011/2/14,09:06:00,8645.48,8649.28,8645.31,8649.28,923000000
2011/2/14,09:07:00,8653.62,8666.27,8653.62,8666.27,1016000000
2011/2/14,09:08:00,8662.66,8671.11,8662.66,8671.11,1094000000
2011/2/14,09:09:00,8675.22,8676.02,8673.60,8673.60,1076999936
2011/2/14,09:10:00,8676.96,8676.96,8673.44,8673.91,1045000000
2011/2/14,09:11:00,8671.80,8672.80,8671.80,8672.10,1084000000
2011/2/14,09:12:00,8673.92,8674.06,8672.40,8672.40,768000000
2011/2/14,09:13:00,8672.16,8674.12,8672.16,8674.12,841000000
2011/2/14,09:14:00,8673.43,8673.43,8670.69,8671.31,776000000
2011/2/14,09:15:00,8669.27,8669.27,8663.96,8663.96,946000000
2011/2/14,09:16:00,8660.14,8660.14,8655.19,8655.19,925000000
2011/2/14,09:17:00,8656.88,8656.88,8653.42,8653.42,739000000
2011/2/14,09:18:00,8650.33,8651.14,8649.29,8649.29,694000000
2011/2/14,09:19:00,8651.16,8651.16,8649.07,8649.07,690000000
2011/2/14,09:20:00,8651.33,8653.23,8650.85,8653.23,552000000
2011/2/14,09:21:00,8655.74,8657.05,8653.71,8657.05,516000000
2011/2/14,09:22:00,8656.99,8657.01,8654.02,8656.96,500000000
2011/2/14,09:23:00,8657.81,8658.25,8657.67,8658.25,529000000
2011/2/14,09:24:00,8658.88,8659.43,8658.28,8659.27,517000000
2011/2/14,09:25:00,8657.00,8658.67,8655.82,8658.67,514000000
2011/2/14,09:26:00,8655.73,8655.73,8654.88,8654.88,565000000
2011/2/14,09:27:00,8648.71,8648.71,8638.15,8638.15,1099000064
2011/2/14,09:28:00,8637.55,8637.55,8630.22,8630.22,838000000
2011/2/14,09:29:00,8628.33,8629.59,8628.33,8629.59,686000000
2011/2/14,09:30:00,8627.05,8628.37,8626.66,8628.19,657000000
2011/2/14,09:31:00,8629.16,8629.16,8627.99,8629.14,629000000
2011/2/14,09:32:00,8629.01,8629.01,8626.78,8626.78,562000000
2011/2/14,09:33:00,8629.41,8630.33,8628.70,8630.33,514000000
2011/2/14,09:34:00,8631.00,8633.65,8631.00,8633.28,529000000
2011/2/14,09:35:00,8637.24,8639.28,8637.24,8639.28,645000000
2011/2/14,09:36:00,8643.55,8647.86,8643.55,8647.86,539000000
2011/2/14,09:37:00,8649.32,8652.96,8649.32,8652.96,494000000
2011/2/14,09:38:00,8653.29,8655.53,8651.56,8655.53,726000000
2011/2/14,09:39:00,8655.52,8657.51,8655.52,8657.51,454000000
2011/2/14,09:40:00,8657.09,8657.50,8656.87,8657.50,464000000
2011/2/14,09:41:00,8655.57,8655.57,8651.77,8651.77,401000000
2011/2/14,09:42:00,8650.45,8652.70,8650.45,8651.27,335000000
2011/2/14,09:43:00,8652.42,8652.42,8649.63,8649.63,380000000
2011/2/14,09:44:00,8651.09,8651.09,8649.55,8650.47,356000000
2011/2/14,09:45:00,8651.29,8652.59,8650.46,8650.46,287000000
2011/2/14,09:46:00,8652.99,8654.32,8651.53,8651.53,334000000
2011/2/14,09:47:00,8654.73,8654.73,8652.97,8652.97,374000000
2011/2/14,09:48:00,8655.31,8655.31,8651.98,8652.43,309000000
2011/2/14,09:49:00,8653.81,8656.50,8653.77,8656.50,333000000
2011/2/14,09:50:00,8653.86,8656.48,8653.86,8654.53,330000000
2011/2/14,09:51:00,8657.89,8657.89,8655.72,8655.72,353000000
2011/2/14,09:52:00,8657.11,8657.11,8655.37,8656.15,388000000
2011/2/14,09:53:00,8657.38,8658.32,8655.95,8658.32,414000000
2011/2/14,09:54:00,8658.32,8663.67,8658.32,8663.67,553000000
2011/2/14,09:55:00,8665.00,8669.70,8665.00,8669.70,504000000
2011/2/14,09:56:00,8669.93,8669.93,8668.13,8668.13,668000000
2011/2/14,09:57:00,8667.72,8668.52,8666.92,8668.52,654000000
2011/2/14,09:58:00,8667.73,8667.88,8667.53,8667.53,558000000
2011/2/14,09:59:00,8667.06,8667.06,8664.42,8666.32,423000000
2011/2/14,10:00:00,8663.90,8663.90,8663.37,8663.37,508000000
2011/2/14,10:01:00,8663.09,8663.79,8662.20,8663.79,506000000
2011/2/14,10:02:00,8660.98,8663.83,8660.98,8662.79,389000000
2011/2/14,10:03:00,8662.69,8666.34,8662.69,8666.34,339000000
2011/2/14,10:04:00,8666.68,8667.56,8666.26,8667.56,300000000
2011/2/14,10:05:00,8666.99,8671.05,8666.99,8669.80,371000000
2011/2/14,10:06:00,8670.94,8672.29,8670.84,8671.98,389000000
2011/2/14,10:07:00,8671.93,8674.68,8671.93,8674.68,433000000
2011/2/14,10:08:00,8675.95,8678.45,8675.95,8678.45,511000000
2011/2/14,10:09:00,8678.26,8681.06,8678.26,8681.06,488000000
2011/2/14,10:10:00,8679.86,8682.60,8679.86,8682.60,465000000
2011/2/14,10:11:00,8683.26,8683.46,8682.64,8683.26,498000000
2011/2/14,10:12:00,8682.17,8684.91,8682.17,8684.91,450000000
2011/2/14,10:13:00,8685.40,8685.67,8685.13,8685.13,424000000
2011/2/14,10:14:00,8684.11,8685.53,8683.77,8685.53,437000000
2011/2/14,10:15:00,8679.51,8682.10,8679.51,8682.10,472000000
2011/2/14,10:16:00,8679.20,8679.50,8678.50,8678.50,462000000
2011/2/14,10:17:00,8677.76,8681.05,8677.76,8679.07,396000000
2011/2/14,10:18:00,8679.88,8679.88,8677.34,8677.34,413000000
2011/2/14,10:19:00,8676.66,8676.66,8675.89,8675.89,344000000
2011/2/14,10:20:00,8675.18,8676.16,8675.18,8675.59,299000000
2011/2/14,10:21:00,8677.29,8677.77,8676.14,8677.77,311000000
2011/2/14,10:22:00,8675.82,8679.86,8675.82,8679.86,329000000
2011/2/14,10:23:00,8678.90,8679.45,8677.48,8679.45,330000000
2011/2/14,10:24:00,8680.30,8681.49,8680.30,8681.36,289000000
2011/2/14,10:25:00,8681.55,8682.30,8681.29,8681.29,334000000
2011/2/14,10:26:00,8683.81,8683.81,8681.52,8683.60,295000000
2011/2/14,10:27:00,8683.59,8683.59,8682.18,8682.46,312000000
2011/2/14,10:28:00,8683.96,8684.12,8683.58,8683.58,312000000
2011/2/14,10:29:00,8684.97,8688.09,8684.97,8687.84,329000000
2011/2/14,10:30:00,8686.95,8689.26,8686.95,8688.79,352000000
2011/2/14,10:31:00,8685.40,8690.60,8685.40,8689.46,386000000
2011/2/14,10:32:00,8687.97,8689.29,8687.97,8688.55,468000000
2011/2/14,10:33:00,8690.49,8692.28,8690.49,8692.28,474000000
2011/2/14,10:34:00,8690.29,8693.33,8690.29,8693.04,463000000
2011/2/14,10:35:00,8692.02,8696.77,8692.02,8695.90,467000000
2011/2/14,10:36:00,8692.82,8698.39,8692.82,8695.65,501000000
2011/2/14,10:37:00,8692.14,8694.05,8692.14,8693.99,537000000
2011/2/14,10:38:00,8694.17,8696.47,8689.05,8689.05,493000000
2011/2/14,10:39:00,8692.59,8694.34,8691.18,8694.00,423000000
2011/2/14,10:40:00,8691.30,8694.43,8691.30,8692.72,334000000
2011/2/14,10:41:00,8693.01,8693.01,8688.28,8692.10,351000000
2011/2/14,10:42:00,8692.81,8694.58,8692.22,8692.22,403000000
2011/2/14,10:43:00,8692.28,8693.99,8692.28,8693.87,299000000
2011/2/14,10:44:00,8692.56,8696.21,8692.56,8695.96,327000000
2011/2/14,10:45:00,8693.22,8696.87,8693.22,8696.74,308000000
2011/2/14,10:46:00,8695.63,8697.24,8695.63,8697.24,362000000
2011/2/14,10:47:00,8698.58,8698.58,8695.04,8695.04,347000000
2011/2/14,10:48:00,8692.94,8692.94,8690.81,8690.94,452000000
2011/2/14,10:49:00,8692.25,8692.25,8687.14,8687.14,541000000
2011/2/14,10:50:00,8687.77,8688.28,8683.66,8683.66,405000000
2011/2/14,10:51:00,8679.93,8680.91,8679.93,8680.67,483000000
2011/2/14,10:52:00,8679.24,8679.24,8678.51,8678.84,384000000
2011/2/14,10:53:00,8677.98,8679.46,8677.98,8679.26,304000000
2011/2/14,10:54:00,8679.57,8680.84,8678.45,8678.45,306000000
2011/2/14,10:55:00,8677.21,8678.00,8677.13,8678.00,290000000
2011/2/14,10:56:00,8677.63,8677.82,8675.21,8675.21,306000000
2011/2/14,10:57:00,8675.23,8677.14,8675.23,8675.88,286000000
2011/2/14,10:58:00,8677.09,8680.59,8677.09,8680.20,287000000
2011/2/14,10:59:00,8676.86,8679.18,8676.86,8678.85,266000000
2011/2/14,11:00:00,8679.63,8680.91,8676.83,8676.83,253000000
2011/2/14,11:01:00,8674.37,8679.04,8674.37,8676.44,295000000
2011/2/14,11:02:00,8678.06,8678.06,8676.95,8677.20,246000000
2011/2/14,11:03:00,8676.98,8679.90,8676.98,8679.47,301000000
2011/2/14,11:04:00,8678.68,8679.37,8677.02,8679.28,280000000
2011/2/14,11:05:00,8677.17,8680.77,8677.17,8679.85,254000000
2011/2/14,11:06:00,8680.16,8681.85,8679.23,8679.30,271000000
2011/2/14,11:07:00,8681.08,8681.08,8679.29,8680.63,294000000
2011/2/14,11:08:00,8681.56,8682.94,8680.61,8680.61,247000000
2011/2/14,11:09:00,8682.62,8683.50,8682.62,8683.50,251000000
2011/2/14,11:10:00,8683.17,8683.46,8683.06,8683.46,227000000
2011/2/14,11:11:00,8683.89,8686.90,8683.89,8686.90,291000000
2011/2/14,11:12:00,8686.89,8686.89,8684.86,8685.86,270000000
2011/2/14,11:13:00,8687.23,8688.33,8687.15,8688.33,318000000
2011/2/14,11:14:00,8684.88,8687.36,8684.88,8687.36,318000000
2011/2/14,11:15:00,8687.99,8687.99,8686.25,8686.25,318000000
2011/2/14,11:16:00,8685.04,8687.26,8685.04,8687.26,312000000
2011/2/14,11:17:00,8686.86,8687.82,8685.83,8685.83,316000000
2011/2/14,11:18:00,8684.80,8688.62,8684.80,8688.44,292000000
2011/2/14,11:19:00,8688.80,8688.80,8685.53,8685.53,336000000
2011/2/14,11:20:00,8684.52,8685.98,8684.52,8685.72,215000000
2011/2/14,11:21:00,8684.28,8685.08,8682.80,8683.16,274000000
2011/2/14,11:22:00,8684.32,8686.56,8683.81,8683.81,313000000
2011/2/14,11:23:00,8682.49,8682.49,8681.26,8681.26,382000000
2011/2/14,11:24:00,8681.91,8683.61,8681.22,8681.22,227000000
2011/2/14,11:25:00,8683.01,8683.01,8681.52,8681.86,351000000
2011/2/14,11:26:00,8684.23,8684.23,8680.08,8680.08,313000000
2011/2/14,11:27:00,8683.84,8683.84,8679.95,8680.52,252000000
2011/2/14,11:28:00,8684.62,8684.62,8682.34,8682.72,373000000
2011/2/14,11:29:00,8682.94,8682.94,8680.87,8682.05,307000000
2011/2/14,11:30:00,8682.57,8682.57,8680.39,8681.36,272000000
2011/2/14,11:31:00,8681.81,8684.43,8681.81,8682.65,328000000
2011/2/14,11:32:00,8682.25,8682.25,8681.45,8681.55,345000000
2011/2/14,11:33:00,8683.63,8683.63,8681.54,8681.54,263000000
2011/2/14,11:34:00,8682.60,8682.94,8682.60,8682.83,333000000
2011/2/14,11:35:00,8682.00,8683.01,8682.00,8682.03,292000000
2011/2/14,11:36:00,8681.93,8684.69,8681.93,8682.76,262000000
2011/2/14,11:37:00,8683.93,8684.72,8682.91,8684.72,271000000
2011/2/14,11:38:00,8686.93,8686.93,8686.11,8686.11,286000000
2011/2/14,11:39:00,8685.67,8689.40,8685.67,8689.23,233000000
2011/2/14,11:40:00,8688.01,8689.05,8688.01,8688.44,305000000
2011/2/14,11:41:00,8690.55,8690.55,8689.43,8689.43,343000000
2011/2/14,11:42:00,8689.94,8693.07,8689.94,8693.07,451000000
2011/2/14,11:43:00,8696.49,8696.49,8694.71,8694.71,331000000
2011/2/14,11:44:00,8694.36,8697.14,8694.36,8695.46,337000000
2011/2/14,11:45:00,8696.23,8700.04,8696.23,8697.55,372000000
2011/2/14,11:46:00,8696.05,8700.47,8696.05,8700.47,438000000
2011/2/14,11:47:00,8698.97,8700.46,8698.97,8699.52,370000000
2011/2/14,11:48:00,8700.98,8702.87,8700.98,8702.87,327000000
2011/2/14,11:49:00,8705.12,8706.15,8705.12,8706.15,411000000
2011/2/14,11:50:00,8705.86,8706.70,8705.57,8706.42,401000000
2011/2/14,11:51:00,8707.02,8707.47,8705.96,8705.96,402000000
2011/2/14,11:52:00,8707.77,8708.32,8707.77,8708.32,325000000
2011/2/14,11:53:00,8707.12,8708.24,8706.18,8706.18,423000000
2011/2/14,11:54:00,8706.90,8706.90,8706.28,8706.90,360000000
2011/2/14,11:55:00,8707.60,8709.65,8707.35,8709.65,329000000
2011/2/14,11:56:00,8710.28,8710.28,8705.37,8705.47,368000000
2011/2/14,11:57:00,8708.80,8708.80,8708.27,8708.27,342000000
2011/2/14,11:58:00,8707.96,8709.34,8707.96,8708.41,286000000
2011/2/14,11:59:00,8708.88,8708.88,8707.20,8708.16,319000000
2011/2/14,12:00:00,8709.79,8709.79,8707.79,8708.13,351000000
2011/2/14,12:01:00,8709.39,8710.12,8709.04,8709.39,334000000
2011/2/14,12:02:00,8710.22,8710.96,8709.71,8709.71,324000000
2011/2/14,12:03:00,8710.43,8712.06,8710.43,8712.06,313000000
2011/2/14,12:04:00,8712.46,8712.46,8709.63,8709.63,276000000
2011/2/14,12:05:00,8710.62,8710.62,8709.24,8709.24,329000000
2011/2/14,12:06:00,8709.12,8709.12,8706.17,8706.61,324000000
2011/2/14,12:07:00,8707.37,8707.70,8705.94,8706.79,304000000
2011/2/14,12:08:00,8708.14,8708.14,8705.97,8706.68,237000000
2011/2/14,12:09:00,8706.88,8708.53,8706.88,8708.53,247000000
2011/2/14,12:10:00,8706.89,8706.89,8705.48,8706.15,308000000
2011/2/14,12:11:00,8707.26,8708.13,8706.65,8706.65,349000000
2011/2/14,12:12:00,8708.62,8708.62,8706.26,8706.86,259000000
2011/2/14,12:13:00,8709.25,8709.25,8708.13,8708.79,223000000
2011/2/14,12:14:00,8707.21,8709.08,8707.21,8707.62,255000000
2011/2/14,12:15:00,8706.40,8708.44,8706.40,8708.33,257000000
2011/2/14,12:16:00,8707.94,8709.44,8707.94,8708.35,209000000
2011/2/14,12:17:00,8706.78,8707.25,8706.65,8707.25,259000000
2011/2/14,12:18:00,8706.69,8707.56,8706.69,8707.56,239000000
2011/2/14,12:19:00,8710.09,8710.09,8708.62,8708.96,275000000
2011/2/14,12:20:00,8711.76,8711.76,8710.91,8711.07,349000000
2011/2/14,12:21:00,8711.15,8714.08,8710.82,8710.82,350000000
2011/2/14,12:22:00,8713.17,8714.78,8711.21,8714.78,296000000
2011/2/14,12:23:00,8712.23,8715.97,8711.22,8715.77,249000000
2011/2/14,12:24:00,8713.07,8713.07,8710.23,8710.23,309000000
2011/2/14,12:25:00,8709.97,8712.39,8709.97,8712.36,322000000
2011/2/14,12:26:00,8709.90,8712.30,8709.90,8712.13,356000000
2011/2/14,12:27:00,8709.90,8712.24,8709.59,8709.59,356000000
2011/2/14,12:28:00,8711.18,8711.81,8711.18,8711.35,286000000
2011/2/14,12:29:00,8713.46,8713.46,8711.01,8713.06,273000000
2011/2/14,12:30:00,8712.16,8712.16,8710.25,8711.16,371000000
2011/2/14,12:31:00,8714.27,8714.27,8710.14,8710.54,441000000
2011/2/14,12:32:00,8712.20,8712.20,8709.61,8710.65,414000000
2011/2/14,12:33:00,8712.04,8712.04,8706.34,8706.34,467000000
2011/2/14,12:34:00,8705.69,8705.69,8703.96,8704.50,404000000
2011/2/14,12:35:00,8703.22,8703.61,8701.99,8703.00,386000000
2011/2/14,12:36:00,8702.52,8702.52,8701.59,8701.59,436000000
2011/2/14,12:37:00,8699.61,8699.61,8695.20,8695.20,388000000
2011/2/14,12:38:00,8694.16,8695.45,8693.57,8693.57,340000000
2011/2/14,12:39:00,8694.90,8694.90,8693.05,8694.32,401000000
2011/2/14,12:40:00,8694.48,8694.48,8691.63,8691.63,329000000
2011/2/14,12:41:00,8693.70,8695.14,8693.70,8694.46,294000000
2011/2/14,12:42:00,8693.99,8694.47,8693.33,8694.07,325000000
2011/2/14,12:43:00,8695.23,8695.55,8693.88,8694.47,294000000
2011/2/14,12:44:00,8693.57,8696.02,8693.57,8695.84,291000000
2011/2/14,12:45:00,8694.77,8696.76,8694.77,8696.76,259000000
2011/2/14,12:46:00,8697.47,8697.47,8693.91,8696.27,408000000
2011/2/14,12:47:00,8696.98,8699.85,8695.70,8699.53,285000000
2011/2/14,12:48:00,8699.15,8699.69,8698.37,8699.69,316000000
2011/2/14,12:49:00,8700.31,8700.31,8699.47,8699.59,302000000
2011/2/14,12:50:00,8701.00,8701.00,8699.51,8699.51,260000000
2011/2/14,12:51:00,8703.20,8703.20,8700.08,8702.28,265000000
2011/2/14,12:52:00,8704.56,8704.63,8703.60,8704.07,301000000
2011/2/14,12:53:00,8704.41,8704.41,8701.55,8701.95,271000000
2011/2/14,12:54:00,8705.67,8707.59,8704.49,8704.99,308000000
2011/2/14,12:55:00,8707.86,8708.68,8707.86,8708.00,301000000
2011/2/14,12:56:00,8706.04,8708.75,8706.04,8708.24,282000000
2011/2/14,12:57:00,8707.02,8708.13,8707.02,8707.91,352000000
2011/2/14,12:58:00,8706.61,8708.56,8706.61,8708.56,342000000
2011/2/14,12:59:00,8708.75,8710.06,8708.40,8709.89,301000000
2011/2/14,13:00:00,8710.68,8710.68,8705.33,8705.33,330000000
2011/2/14,13:01:00,8705.36,8705.36,8702.98,8702.98,388000000
2011/2/14,13:02:00,8702.80,8703.57,8700.63,8700.89,400000000
2011/2/14,13:03:00,8704.37,8704.37,8699.34,8699.58,317000000
2011/2/14,13:04:00,8702.10,8702.10,8699.04,8699.88,387000000
2011/2/14,13:05:00,8700.70,8700.70,8697.48,8699.67,364000000
2011/2/14,13:06:00,8699.43,8699.43,8698.67,8698.67,301000000
2011/2/14,13:07:00,8697.05,8697.05,8694.25,8694.25,362000000
2011/2/14,13:08:00,8694.41,8696.81,8694.41,8696.32,378000000
2011/2/14,13:09:00,8696.17,8697.94,8696.00,8697.79,405000000
2011/2/14,13:10:00,8697.20,8697.20,8695.20,8695.20,376000000
2011/2/14,13:11:00,8696.15,8699.20,8695.68,8695.68,447000000
2011/2/14,13:12:00,8695.71,8699.67,8695.71,8698.89,326000000
2011/2/14,13:13:00,8697.02,8698.92,8696.92,8696.92,384000000
2011/2/14,13:14:00,8698.99,8700.71,8697.94,8700.48,413000000
2011/2/14,13:15:00,8697.71,8698.93,8696.13,8696.13,370000000
2011/2/14,13:16:00,8698.30,8698.30,8695.17,8696.14,404000000
2011/2/14,13:17:00,8698.10,8698.10,8696.54,8696.54,443000000
2011/2/14,13:18:00,8696.25,8697.57,8695.83,8695.83,446000000
2011/2/14,13:19:00,8699.58,8699.58,8696.82,8696.82,568000000
2011/2/14,13:20:00,8697.34,8697.34,8696.55,8696.55,525000000
2011/2/14,13:21:00,8699.53,8699.53,8691.66,8691.66,615000000
2011/2/14,13:22:00,8693.31,8695.52,8691.45,8695.52,556000000
2011/2/14,13:23:00,8697.25,8698.82,8696.59,8696.59,606000000
2011/2/14,13:24:00,8695.28,8695.28,8691.79,8691.79,725000000
2011/2/14,13:25:00,8691.01,8692.37,8690.41,8690.41,741000000
2011/2/14,13:26:00,8690.41,8690.41,8690.41,8690.41,0
2011/2/14,13:27:00,8690.41,8690.41,8690.41,8690.41,0
2011/2/14,13:28:00,8690.41,8690.41,8690.41,8690.41,0
2011/2/14,13:29:00,8690.41,8690.41,8690.41,8690.41,0
2011/2/14,13:30:00,8690.41,8690.41,8685.47,8685.47,1589032960
2011/2/15,09:01:00,8679.12,8679.12,8668.30,8670.24,2750000128
2011/2/15,09:02:00,8672.93,8674.85,8671.85,8674.85,837000000
2011/2/15,09:03:00,8673.84,8673.84,8671.88,8671.88,949000000
2011/2/15,09:04:00,8670.06,8671.24,8663.18,8663.18,1018000000
2011/2/15,09:05:00,8660.15,8660.15,8643.47,8643.47,1199000064
2011/2/15,09:06:00,8633.15,8633.15,8599.72,8599.72,1924000000
2011/2/15,09:07:00,8591.07,8591.07,8583.40,8583.40,1242000000
2011/2/15,09:08:00,8581.66,8581.66,8572.41,8572.41,1346000000
2011/2/15,09:09:00,8565.05,8568.74,8565.05,8568.74,1360999936
2011/2/15,09:10:00,8570.31,8578.74,8570.31,8578.74,986000000
2011/2/15,09:11:00,8582.48,8591.53,8582.48,8591.53,878000000
2011/2/15,09:12:00,8589.11,8596.72,8589.11,8596.72,890000000
2011/2/15,09:13:00,8601.03,8604.72,8601.03,8604.72,889000000
2011/2/15,09:14:00,8605.94,8610.13,8605.94,8610.13,732000000
2011/2/15,09:15:00,8612.39,8619.09,8612.39,8619.09,830000000
2011/2/15,09:16:00,8623.84,8627.80,8623.84,8627.80,695000000
2011/2/15,09:17:00,8625.89,8626.71,8625.43,8625.43,779000000
2011/2/15,09:18:00,8622.30,8622.30,8609.19,8609.19,1200000000
2011/2/15,09:19:00,8606.96,8606.96,8604.88,8605.80,854000000
2011/2/15,09:20:00,8605.66,8608.40,8604.86,8608.40,662000000
2011/2/15,09:21:00,8607.73,8610.63,8607.41,8610.54,658000000
2011/2/15,09:22:00,8610.77,8611.72,8610.77,8611.72,688000000
2011/2/15,09:23:00,8614.08,8618.21,8614.08,8617.09,917000000
2011/2/15,09:24:00,8619.32,8623.11,8619.32,8623.11,878000000
2011/2/15,09:25:00,8625.60,8627.83,8625.60,8627.46,847000000
2011/2/15,09:26:00,8628.23,8629.91,8627.69,8627.69,711000000
2011/2/15,09:27:00,8630.23,8630.86,8628.84,8629.06,577000000
2011/2/15,09:28:00,8632.96,8634.40,8632.77,8634.40,585000000
2011/2/15,09:29:00,8636.79,8636.79,8635.79,8636.17,636000000
2011/2/15,09:30:00,8634.12,8635.11,8634.12,8634.93,597000000
2011/2/15,09:31:00,8635.34,8635.34,8634.76,8634.76,603000000
2011/2/15,09:32:00,8635.65,8636.63,8633.86,8633.86,528000000
2011/2/15,09:33:00,8634.97,8634.97,8626.00,8626.00,673000000
2011/2/15,09:34:00,8627.20,8627.20,8623.32,8624.03,745000000
2011/2/15,09:35:00,8620.22,8620.85,8618.37,8620.85,634000000
2011/2/15,09:36:00,8619.94,8622.45,8619.94,8622.36,498000000
2011/2/15,09:37:00,8623.14,8624.40,8623.14,8624.38,427000000
2011/2/15,09:38:00,8625.54,8626.06,8625.34,8626.06,438000000
2011/2/15,09:39:00,8625.23,8626.41,8623.61,8626.37,485000000
2011/2/15,09:40:00,8626.41,8626.41,8625.99,8626.31,432000000
2011/2/15,09:41:00,8625.92,8627.04,8625.64,8627.04,401000000
2011/2/15,09:42:00,8626.16,8627.22,8626.16,8627.22,453000000
2011/2/15,09:43:00,8627.42,8629.57,8625.37,8629.57,411000000
2011/2/15,09:44:00,8626.74,8628.92,8624.96,8628.92,437000000
2011/2/15,09:45:00,8630.41,8631.05,8629.79,8629.79,372000000
2011/2/15,09:46:00,8627.72,8632.88,8627.72,8632.88,420000000
2011/2/15,09:47:00,8633.76,8635.42,8633.76,8635.36,471000000
2011/2/15,09:48:00,8636.44,8640.15,8636.44,8640.15,535000000
2011/2/15,09:49:00,8640.11,8645.45,8640.11,8645.45,622000000
2011/2/15,09:50:00,8650.04,8657.58,8650.04,8657.58,779000000
2011/2/15,09:51:00,8662.45,8669.03,8662.45,8669.03,854000000
2011/2/15,09:52:00,8671.53,8676.54,8671.53,8675.89,780000000
2011/2/15,09:53:00,8679.27,8681.08,8678.52,8678.82,794000000
2011/2/15,09:54:00,8682.03,8682.79,8682.03,8682.15,688000000
2011/2/15,09:55:00,8678.31,8682.06,8678.22,8682.06,591000000
2011/2/15,09:56:00,8681.64,8682.15,8679.87,8682.15,522000000
2011/2/15,09:57:00,8683.59,8684.81,8681.99,8684.81,472000000
2011/2/15,09:58:00,8686.54,8688.23,8686.54,8688.23,484000000
2011/2/15,09:59:00,8692.91,8698.40,8692.91,8698.40,525000000
2011/2/15,10:00:00,8699.72,8699.72,8697.56,8697.70,614000000
2011/2/15,10:01:00,8698.92,8698.92,8694.15,8694.72,600000000
2011/2/15,10:02:00,8693.68,8695.42,8693.68,8694.52,467000000
2011/2/15,10:03:00,8695.84,8697.59,8695.84,8697.59,501000000
2011/2/15,10:04:00,8697.23,8700.51,8697.23,8699.71,501000000
2011/2/15,10:05:00,8699.63,8700.15,8698.50,8700.15,396000000
2011/2/15,10:06:00,8691.78,8694.06,8691.78,8693.74,556000000
2011/2/15,10:07:00,8688.17,8688.17,8684.92,8684.92,581000000
2011/2/15,10:08:00,8685.28,8685.28,8682.49,8682.49,443000000
2011/2/15,10:09:00,8681.15,8681.81,8679.00,8679.09,490000000
2011/2/15,10:10:00,8677.92,8678.26,8677.85,8678.26,510000000
2011/2/15,10:11:00,8678.54,8678.54,8674.98,8674.98,384000000
2011/2/15,10:12:00,8678.47,8678.47,8675.58,8676.54,400000000
2011/2/15,10:13:00,8675.37,8677.91,8675.37,8677.66,324000000
2011/2/15,10:14:00,8680.14,8682.11,8678.78,8682.11,335000000
2011/2/15,10:15:00,8682.77,8685.72,8682.77,8685.24,333000000
2011/2/15,10:16:00,8690.60,8693.73,8689.29,8693.73,411000000
2011/2/15,10:17:00,8694.75,8697.73,8694.75,8697.73,399000000
2011/2/15,10:18:00,8696.62,8699.33,8696.62,8699.33,464000000
2011/2/15,10:19:00,8703.40,8705.25,8702.35,8705.25,537000000
2011/2/15,10:20:00,8705.67,8708.19,8704.95,8708.19,503000000
2011/2/15,10:21:00,8709.17,8714.86,8709.17,8714.41,557000000
2011/2/15,10:22:00,8713.46,8716.78,8713.46,8716.78,661000000
2011/2/15,10:23:00,8717.97,8722.76,8717.97,8722.76,590000000
2011/2/15,10:24:00,8724.31,8726.06,8723.24,8723.24,603000000
2011/2/15,10:25:00,8725.86,8725.86,8724.21,8725.83,506000000
2011/2/15,10:26:00,8727.00,8728.77,8727.00,8728.77,417000000
2011/2/15,10:27:00,8728.76,8729.83,8727.34,8727.34,466000000
2011/2/15,10:28:00,8725.52,8726.29,8724.47,8725.41,397000000
2011/2/15,10:29:00,8725.94,8727.42,8725.94,8727.15,439000000
2011/2/15,10:30:00,8727.60,8727.60,8726.77,8726.84,362000000
2011/2/15,10:31:00,8727.16,8727.16,8725.47,8725.47,394000000
2011/2/15,10:32:00,8725.47,8727.51,8725.47,8727.44,327000000
2011/2/15,10:33:00,8725.57,8729.83,8725.57,8729.83,325000000
2011/2/15,10:34:00,8727.42,8728.43,8727.42,8728.39,367000000
2011/2/15,10:35:00,8729.64,8729.76,8728.31,8729.76,322000000
2011/2/15,10:36:00,8729.10,8730.63,8729.03,8730.63,365000000
2011/2/15,10:37:00,8725.93,8729.91,8725.93,8729.91,384000000
2011/2/15,10:38:00,8729.26,8729.26,8728.13,8729.08,415000000
2011/2/15,10:39:00,8729.72,8731.10,8729.24,8729.39,394000000
2011/2/15,10:40:00,8729.53,8730.90,8729.53,8730.09,384000000
2011/2/15,10:41:00,8729.78,8732.06,8729.60,8732.06,362000000
2011/2/15,10:42:00,8732.14,8733.15,8732.14,8732.64,390000000
2011/2/15,10:43:00,8731.90,8735.55,8731.90,8735.55,310000000
2011/2/15,10:44:00,8734.20,8736.46,8733.82,8733.82,446000000
2011/2/15,10:45:00,8735.81,8736.87,8735.81,8736.87,360000000
2011/2/15,10:46:00,8736.65,8737.71,8736.65,8737.71,372000000
2011/2/15,10:47:00,8738.66,8743.07,8738.66,8743.07,468000000
2011/2/15,10:48:00,8741.20,8746.22,8741.20,8746.22,482000000
2011/2/15,10:49:00,8746.30,8747.16,8743.31,8743.31,576000000
2011/2/15,10:50:00,8747.23,8747.23,8739.66,8739.66,457000000
2011/2/15,10:51:00,8743.07,8743.07,8740.05,8740.05,497000000
2011/2/15,10:52:00,8743.62,8743.62,8739.76,8739.76,373000000
2011/2/15,10:53:00,8738.98,8738.98,8734.63,8735.88,421000000
2011/2/15,10:54:00,8735.14,8735.14,8734.30,8734.78,376000000
2011/2/15,10:55:00,8734.27,8734.37,8733.25,8733.53,376000000
2011/2/15,10:56:00,8735.82,8735.82,8732.98,8732.98,295000000
2011/2/15,10:57:00,8733.98,8733.98,8731.58,8731.58,293000000
2011/2/15,10:58:00,8733.17,8736.44,8733.17,8733.51,399000000
2011/2/15,10:59:00,8732.84,8733.81,8732.84,8733.63,384000000
2011/2/15,11:00:00,8735.10,8735.10,8733.87,8733.87,316000000
2011/2/15,11:01:00,8732.13,8732.54,8731.72,8731.72,319000000
2011/2/15,11:02:00,8731.70,8732.22,8731.70,8731.84,299000000
2011/2/15,11:03:00,8731.52,8732.53,8731.14,8731.46,322000000
2011/2/15,11:04:00,8731.50,8732.23,8731.29,8731.50,370000000
2011/2/15,11:05:00,8733.70,8733.70,8732.91,8732.91,325000000
2011/2/15,11:06:00,8732.88,8734.69,8732.88,8734.16,370000000
2011/2/15,11:07:00,8736.20,8736.20,8733.80,8734.05,337000000
2011/2/15,11:08:00,8733.19,8735.02,8733.19,8735.02,316000000
2011/2/15,11:09:00,8735.01,8735.23,8734.78,8735.23,279000000
2011/2/15,11:10:00,8735.29,8735.63,8734.76,8735.04,259000000
2011/2/15,11:11:00,8734.54,8736.46,8734.54,8736.20,325000000
2011/2/15,11:12:00,8736.55,8737.62,8735.80,8736.28,342000000
2011/2/15,11:13:00,8738.11,8739.11,8738.11,8739.11,483000000
2011/2/15,11:14:00,8739.46,8741.66,8739.07,8741.27,436000000
2011/2/15,11:15:00,8742.03,8743.06,8741.96,8743.06,393000000
2011/2/15,11:16:00,8741.93,8743.71,8741.93,8743.67,378000000
2011/2/15,11:17:00,8742.43,8744.40,8742.43,8743.68,347000000
2011/2/15,11:18:00,8745.99,8745.99,8744.35,8744.35,392000000
2011/2/15,11:19:00,8743.43,8745.50,8743.43,8744.43,416000000
2011/2/15,11:20:00,8743.57,8746.23,8743.57,8746.23,653000000
2011/2/15,11:21:00,8746.48,8747.75,8745.99,8747.75,557000000
2011/2/15,11:22:00,8746.08,8747.01,8746.08,8747.01,484000000
2011/2/15,11:23:00,8748.63,8749.38,8748.63,8749.00,460000000
2011/2/15,11:24:00,8748.80,8750.28,8748.80,8749.18,490000000
2011/2/15,11:25:00,8750.79,8751.03,8750.01,8751.03,414000000
2011/2/15,11:26:00,8752.37,8752.37,8751.08,8751.42,390000000
2011/2/15,11:27:00,8752.16,8753.05,8748.16,8748.16,454000000
2011/2/15,11:28:00,8750.20,8750.21,8748.88,8748.88,394000000
2011/2/15,11:29:00,8751.88,8751.88,8748.82,8748.92,383000000
2011/2/15,11:30:00,8749.39,8751.08,8749.39,8750.66,374000000
2011/2/15,11:31:00,8747.90,8748.78,8747.90,8748.76,574000000
2011/2/15,11:32:00,8745.84,8745.84,8743.27,8743.27,509000000
2011/2/15,11:33:00,8741.70,8741.70,8739.27,8739.30,598000000
2011/2/15,11:34:00,8737.98,8737.98,8735.18,8735.18,507000000
2011/2/15,11:35:00,8732.15,8732.15,8717.88,8717.88,972000000
2011/2/15,11:36:00,8719.35,8719.35,8715.27,8716.96,615000000
2011/2/15,11:37:00,8715.64,8715.64,8711.72,8712.05,564000000
2011/2/15,11:38:00,8713.63,8713.63,8711.13,8713.20,489000000
2011/2/15,11:39:00,8713.15,8713.42,8713.08,8713.35,407000000
2011/2/15,11:40:00,8712.00,8713.57,8712.00,8713.20,304000000
2011/2/15,11:41:00,8712.56,8715.52,8712.56,8714.29,290000000
2011/2/15,11:42:00,8715.35,8717.66,8715.35,8716.57,343000000
2011/2/15,11:43:00,8715.51,8720.52,8715.51,8719.12,271000000
2011/2/15,11:44:00,8720.44,8721.59,8718.84,8721.59,231000000
2011/2/15,11:45:00,8720.14,8722.32,8720.14,8720.26,269000000
2011/2/15,11:46:00,8724.81,8726.92,8724.81,8726.92,351000000
2011/2/15,11:47:00,8727.29,8728.32,8727.29,8728.32,289000000
2011/2/15,11:48:00,8730.20,8731.34,8730.20,8731.27,255000000
2011/2/15,11:49:00,8730.58,8731.23,8729.72,8729.72,416000000
2011/2/15,11:50:00,8731.20,8731.20,8727.73,8730.76,338000000
2011/2/15,11:51:00,8727.79,8728.35,8727.43,8727.43,239000000
2011/2/15,11:52:00,8726.21,8728.00,8726.21,8728.00,287000000
2011/2/15,11:53:00,8728.87,8728.87,8724.76,8724.76,324000000
2011/2/15,11:54:00,8725.69,8728.52,8725.69,8726.41,420000000
2011/2/15,11:55:00,8727.10,8730.87,8727.10,8728.65,513000000
2011/2/15,11:56:00,8728.63,8729.47,8728.52,8729.47,364000000
2011/2/15,11:57:00,8730.04,8730.04,8729.65,8729.79,355000000
2011/2/15,11:58:00,8729.49,8731.87,8729.49,8730.34,337000000
2011/2/15,11:59:00,8730.05,8732.56,8730.05,8732.56,298000000
2011/2/15,12:00:00,8732.59,8734.26,8732.23,8732.34,288000000
2011/2/15,12:01:00,8733.62,8735.23,8732.89,8735.23,401000000
2011/2/15,12:02:00,8734.21,8734.21,8733.52,8733.68,336000000
2011/2/15,12:03:00,8734.61,8736.21,8733.47,8735.63,401000000
2011/2/15,12:04:00,8737.60,8739.48,8737.60,8739.38,468000000
2011/2/15,12:05:00,8740.71,8740.71,8738.96,8739.95,401000000
2011/2/15,12:06:00,8739.00,8739.86,8737.39,8737.39,423000000
2011/2/15,12:07:00,8737.60,8738.85,8736.60,8737.97,311000000
2011/2/15,12:08:00,8741.50,8742.01,8740.40,8742.01,278000000
2011/2/15,12:09:00,8740.75,8742.35,8740.75,8742.35,328000000
2011/2/15,12:10:00,8744.09,8746.69,8744.09,8746.69,323000000
2011/2/15,12:11:00,8743.82,8744.81,8743.78,8743.78,349000000
2011/2/15,12:12:00,8740.59,8745.17,8740.59,8744.45,310000000
2011/2/15,12:13:00,8741.85,8745.14,8741.09,8744.96,371000000
2011/2/15,12:14:00,8745.21,8745.21,8738.35,8738.35,452000000
2011/2/15,12:15:00,8736.79,8736.79,8728.16,8728.16,596000000
2011/2/15,12:16:00,8727.41,8727.46,8723.54,8723.54,466000000
2011/2/15,12:17:00,8720.63,8722.55,8720.63,8722.23,384000000
2011/2/15,12:18:00,8723.41,8723.41,8720.03,8720.24,373000000
2011/2/15,12:19:00,8719.00,8722.55,8717.68,8717.68,418000000
2011/2/15,12:20:00,8711.72,8711.72,8707.07,8707.37,746000000
2011/2/15,12:21:00,8710.45,8710.45,8706.16,8706.16,441000000
2011/2/15,12:22:00,8708.98,8710.34,8708.06,8708.48,366000000
2011/2/15,12:23:00,8712.04,8712.71,8711.24,8711.36,506000000
2011/2/15,12:24:00,8713.09,8715.58,8713.09,8715.46,447000000
2011/2/15,12:25:00,8717.63,8717.63,8715.35,8717.28,392000000
2011/2/15,12:26:00,8713.63,8713.63,8711.96,8712.40,356000000
2011/2/15,12:27:00,8715.16,8715.53,8714.43,8714.56,257000000
2011/2/15,12:28:00,8715.43,8716.36,8715.43,8716.15,237000000
2011/2/15,12:29:00,8715.22,8715.93,8710.99,8710.99,320000000
2011/2/15,12:30:00,8713.65,8716.83,8713.65,8714.83,304000000
2011/2/15,12:31:00,8717.03,8719.27,8717.03,8719.04,363000000
2011/2/15,12:32:00,8720.35,8721.22,8719.32,8719.76,274000000
2011/2/15,12:33:00,8720.50,8721.42,8720.01,8721.22,277000000
2011/2/15,12:34:00,8722.06,8722.06,8719.18,8719.42,322000000
2011/2/15,12:35:00,8719.42,8720.30,8717.43,8720.30,268000000
2011/2/15,12:36:00,8720.18,8720.18,8716.14,8719.14,276000000
2011/2/15,12:37:00,8718.33,8718.33,8714.29,8714.29,307000000
2011/2/15,12:38:00,8715.16,8715.16,8708.46,8708.46,442000000
2011/2/15,12:39:00,8707.52,8707.52,8705.55,8705.55,553000000
2011/2/15,12:40:00,8705.80,8705.94,8705.04,8705.94,453000000
2011/2/15,12:41:00,8704.84,8710.31,8704.84,8710.31,381000000
2011/2/15,12:42:00,8710.15,8713.32,8710.15,8713.32,315000000
2011/2/15,12:43:00,8710.13,8713.67,8710.13,8711.44,295000000
2011/2/15,12:44:00,8711.43,8714.84,8710.83,8714.84,280000000
2011/2/15,12:45:00,8715.69,8715.69,8713.82,8715.57,266000000
2011/2/15,12:46:00,8716.53,8718.37,8716.50,8718.37,259000000
2011/2/15,12:47:00,8718.42,8719.27,8716.88,8716.94,278000000
2011/2/15,12:48:00,8718.70,8721.43,8718.70,8721.43,255000000
2011/2/15,12:49:00,8721.92,8723.33,8720.91,8723.26,293000000
2011/2/15,12:50:00,8720.93,8724.51,8720.93,8724.51,310000000
2011/2/15,12:51:00,8728.64,8731.19,8728.64,8731.05,337000000
2011/2/15,12:52:00,8732.23,8734.01,8731.80,8731.80,368000000
2011/2/15,12:53:00,8731.11,8733.36,8731.07,8733.36,362000000
2011/2/15,12:54:00,8734.54,8734.54,8733.48,8733.81,381000000
2011/2/15,12:55:00,8736.03,8736.03,8733.31,8734.21,356000000
2011/2/15,12:56:00,8733.16,8735.11,8733.16,8733.47,331000000
2011/2/15,12:57:00,8729.01,8733.13,8729.01,8730.73,330000000
2011/2/15,12:58:00,8730.50,8731.44,8728.96,8731.44,330000000
2011/2/15,12:59:00,8731.08,8732.58,8728.77,8728.77,305000000
2011/2/15,13:00:00,8728.49,8730.90,8725.82,8726.73,314000000
2011/2/15,13:01:00,8728.37,8728.86,8726.39,8728.14,307000000
2011/2/15,13:02:00,8723.66,8728.49,8723.66,8728.49,308000000
2011/2/15,13:03:00,8728.43,8731.76,8728.08,8731.76,272000000
2011/2/15,13:04:00,8730.35,8732.16,8730.35,8731.10,296000000
2011/2/15,13:05:00,8732.39,8733.91,8732.39,8733.91,349000000
2011/2/15,13:06:00,8734.03,8736.45,8733.58,8736.45,358000000
2011/2/15,13:07:00,8738.93,8738.93,8735.57,8735.57,350000000
2011/2/15,13:08:00,8738.03,8739.74,8737.80,8739.54,358000000
2011/2/15,13:09:00,8735.86,8741.60,8735.86,8738.30,530000000
2011/2/15,13:10:00,8740.39,8740.48,8739.04,8739.84,526000000
2011/2/15,13:11:00,8741.38,8742.09,8741.20,8741.93,385000000
2011/2/15,13:12:00,8739.53,8739.53,8737.10,8739.00,402000000
2011/2/15,13:13:00,8737.34,8737.81,8735.00,8735.00,476000000
2011/2/15,13:14:00,8733.71,8733.71,8726.68,8726.68,693000000
2011/2/15,13:15:00,8725.52,8725.91,8724.11,8724.25,456000000
2011/2/15,13:16:00,8723.70,8725.38,8723.65,8723.65,484000000
2011/2/15,13:17:00,8723.76,8723.76,8722.18,8722.23,589000000
2011/2/15,13:18:00,8722.12,8722.38,8718.75,8722.38,457000000
2011/2/15,13:19:00,8722.37,8724.43,8722.37,8723.98,422000000
2011/2/15,13:20:00,8725.45,8725.45,8722.32,8722.33,445000000
2011/2/15,13:21:00,8726.18,8726.18,8724.20,8724.72,431000000
2011/2/15,13:22:00,8727.02,8728.98,8726.41,8728.98,458000000
2011/2/15,13:23:00,8730.41,8730.53,8727.04,8727.04,500000000
2011/2/15,13:24:00,8729.84,8729.84,8727.51,8727.77,603000000
2011/2/15,13:25:00,8727.81,8728.42,8725.70,8727.87,588000000
2011/2/15,13:26:00,8727.87,8727.87,8727.87,8727.87,0
2011/2/15,13:27:00,8727.87,8727.87,8727.87,8727.87,0
2011/2/15,13:28:00,8727.87,8727.87,8727.87,8727.87,0
2011/2/15,13:29:00,8727.87,8727.87,8727.87,8727.87,0
2011/2/15,13:30:00,8727.87,8727.87,8721.93,8721.93,844032512
2011/2/16,09:01:00,8740.32,8740.32,8736.93,8736.94,3508999936
2011/2/16,09:02:00,8739.17,8741.64,8737.78,8741.64,1094000000
2011/2/16,09:03:00,8742.66,8743.39,8742.14,8743.39,1080000000
2011/2/16,09:04:00,8742.09,8742.09,8736.92,8736.92,1296999936
2011/2/16,09:05:00,8731.15,8731.15,8720.08,8720.08,1204000000
2011/2/16,09:06:00,8718.77,8718.77,8716.49,8717.99,978000000
2011/2/16,09:07:00,8716.19,8716.82,8715.33,8715.33,823000000
2011/2/16,09:08:00,8716.03,8717.21,8716.03,8716.71,913000000
2011/2/16,09:09:00,8719.12,8721.13,8718.51,8718.51,858000000
2011/2/16,09:10:00,8720.21,8720.78,8720.07,8720.16,921000000
2011/2/16,09:11:00,8723.61,8726.77,8723.61,8726.77,786000000
2011/2/16,09:12:00,8728.51,8733.55,8728.51,8733.55,1004000000
2011/2/16,09:13:00,8736.86,8742.48,8736.86,8742.48,1046000000
2011/2/16,09:14:00,8741.94,8745.33,8741.94,8743.65,978000000
2011/2/16,09:15:00,8745.64,8748.40,8745.64,8748.40,933000000
2011/2/16,09:16:00,8750.69,8754.24,8750.45,8754.24,909000000
2011/2/16,09:17:00,8754.64,8758.22,8753.88,8758.22,1034000000
2011/2/16,09:18:00,8757.42,8757.42,8754.80,8755.11,995000000
2011/2/16,09:19:00,8753.21,8753.21,8749.88,8749.88,958000000
2011/2/16,09:20:00,8747.38,8749.99,8747.38,8749.99,819000000
2011/2/16,09:21:00,8747.48,8750.73,8746.67,8750.73,753000000
2011/2/16,09:22:00,8751.90,8753.66,8749.59,8753.66,630000000
2011/2/16,09:23:00,8753.90,8757.45,8752.40,8757.45,628000000
2011/2/16,09:24:00,8757.15,8759.73,8752.86,8752.86,788000000
2011/2/16,09:25:00,8759.96,8760.48,8756.61,8756.61,930000000
2011/2/16,09:26:00,8754.61,8757.15,8754.61,8757.15,832000000
2011/2/16,09:27:00,8758.43,8758.43,8755.94,8755.94,767000000
2011/2/16,09:28:00,8756.09,8759.16,8754.77,8754.77,713000000
2011/2/16,09:29:00,8757.67,8757.67,8756.96,8757.40,882000000
2011/2/16,09:30:00,8756.97,8759.60,8754.85,8759.60,692000000
2011/2/16,09:31:00,8758.80,8761.54,8758.80,8761.54,683000000
2011/2/16,09:32:00,8759.45,8763.33,8759.45,8763.33,638000000
2011/2/16,09:33:00,8764.98,8766.33,8764.46,8766.33,577000000
2011/2/16,09:34:00,8763.57,8764.67,8762.10,8764.43,733000000
2011/2/16,09:35:00,8763.73,8764.03,8762.01,8762.58,563000000
2011/2/16,09:36:00,8764.63,8764.63,8762.04,8762.37,605000000
2011/2/16,09:37:00,8760.01,8760.01,8758.13,8758.13,587000000
2011/2/16,09:38:00,8758.46,8758.46,8756.60,8756.60,592000000
2011/2/16,09:39:00,8754.15,8754.15,8752.08,8752.08,761000000
2011/2/16,09:40:00,8749.30,8749.30,8746.55,8746.55,712000000
2011/2/16,09:41:00,8747.07,8747.07,8744.00,8744.00,699000000
2011/2/16,09:42:00,8744.65,8745.01,8744.24,8745.01,623000000
2011/2/16,09:43:00,8743.87,8743.87,8742.19,8742.19,530000000
2011/2/16,09:44:00,8743.28,8745.65,8743.28,8744.46,488000000
2011/2/16,09:45:00,8745.60,8745.60,8744.37,8744.37,428000000
2011/2/16,09:46:00,8746.41,8747.81,8746.41,8747.81,423000000
2011/2/16,09:47:00,8747.72,8747.72,8746.40,8746.40,417000000
2011/2/16,09:48:00,8745.98,8746.69,8744.78,8746.63,386000000
2011/2/16,09:49:00,8745.64,8745.64,8743.63,8745.00,442000000
2011/2/16,09:50:00,8745.02,8745.59,8744.77,8745.05,372000000
2011/2/16,09:51:00,8745.42,8745.73,8744.18,8745.16,356000000
2011/2/16,09:52:00,8744.40,8744.40,8740.39,8740.39,394000000
2011/2/16,09:53:00,8740.03,8741.64,8740.03,8740.60,493000000
2011/2/16,09:54:00,8742.20,8742.89,8741.65,8742.89,490000000
2011/2/16,09:55:00,8747.05,8747.30,8744.79,8747.30,500000000
2011/2/16,09:56:00,8741.86,8746.06,8741.86,8746.06,460000000
2011/2/16,09:57:00,8746.01,8746.01,8744.41,8745.52,388000000
2011/2/16,09:58:00,8743.97,8745.02,8743.24,8743.67,406000000
2011/2/16,09:59:00,8742.55,8742.89,8741.65,8742.89,345000000
2011/2/16,10:00:00,8743.90,8743.90,8741.58,8741.58,418000000
2011/2/16,10:01:00,8742.51,8743.23,8742.51,8742.69,335000000
2011/2/16,10:02:00,8742.94,8744.53,8742.67,8742.67,387000000
2011/2/16,10:03:00,8745.79,8745.79,8744.38,8745.24,313000000
2011/2/16,10:04:00,8746.41,8746.41,8744.06,8746.08,315000000
2011/2/16,10:05:00,8748.59,8749.67,8748.59,8748.70,309000000
2011/2/16,10:06:00,8748.90,8748.90,8743.58,8743.71,386000000
2011/2/16,10:07:00,8746.10,8746.67,8745.38,8745.38,347000000
2011/2/16,10:08:00,8747.28,8747.28,8745.57,8746.63,338000000
2011/2/16,10:09:00,8748.30,8748.30,8745.26,8745.94,357000000
2011/2/16,10:10:00,8745.82,8746.24,8745.16,8746.24,334000000
2011/2/16,10:11:00,8745.38,8745.38,8742.26,8742.26,329000000
2011/2/16,10:12:00,8742.37,8743.44,8742.07,8742.07,358000000
2011/2/16,10:13:00,8740.64,8740.64,8738.85,8738.85,402000000
2011/2/16,10:14:00,8737.16,8737.16,8731.33,8731.33,567000000
2011/2/16,10:15:00,8730.01,8730.01,8724.60,8724.60,841000000
2011/2/16,10:16:00,8723.47,8723.47,8719.44,8720.14,835000000
2011/2/16,10:17:00,8720.82,8720.82,8715.52,8715.52,818000000
2011/2/16,10:18:00,8715.08,8716.18,8715.08,8715.10,739000000
2011/2/16,10:19:00,8715.86,8716.86,8715.73,8716.86,615000000
2011/2/16,10:20:00,8716.13,8716.13,8715.39,8715.71,424000000
2011/2/16,10:21:00,8715.88,8720.53,8715.88,8720.53,336000000
2011/2/16,10:22:00,8717.46,8722.06,8717.46,8722.06,346000000
2011/2/16,10:23:00,8723.95,8725.09,8721.80,8725.09,305000000
2011/2/16,10:24:00,8725.78,8726.56,8725.78,8726.56,325000000
2011/2/16,10:25:00,8726.15,8727.31,8725.05,8725.05,376000000
2011/2/16,10:26:00,8727.57,8731.37,8727.57,8731.37,340000000
2011/2/16,10:27:00,8730.35,8730.85,8729.03,8729.03,319000000
2011/2/16,10:28:00,8731.00,8732.60,8730.63,8732.60,346000000
2011/2/16,10:29:00,8733.70,8734.54,8733.30,8733.86,371000000
2011/2/16,10:30:00,8734.81,8734.81,8731.29,8732.69,331000000
2011/2/16,10:31:00,8733.00,8733.20,8732.57,8733.20,377000000
2011/2/16,10:32:00,8730.78,8733.39,8728.37,8728.37,353000000
2011/2/16,10:33:00,8727.73,8731.43,8727.73,8730.67,332000000
2011/2/16,10:34:00,8726.81,8729.45,8726.81,8728.61,315000000
2011/2/16,10:35:00,8729.35,8731.03,8723.82,8723.82,308000000
2011/2/16,10:36:00,8726.65,8727.53,8723.80,8723.80,303000000
2011/2/16,10:37:00,8725.82,8728.16,8725.82,8728.16,266000000
2011/2/16,10:38:00,8724.30,8726.28,8724.30,8725.54,291000000
2011/2/16,10:39:00,8726.03,8726.03,8725.10,8725.62,276000000
2011/2/16,10:40:00,8725.37,8729.88,8725.37,8729.88,283000000
2011/2/16,10:41:00,8729.93,8731.22,8729.45,8731.22,240000000
2011/2/16,10:42:00,8730.69,8730.95,8730.24,8730.68,258000000
2011/2/16,10:43:00,8731.00,8731.00,8729.34,8729.61,287000000
2011/2/16,10:44:00,8731.22,8731.85,8730.92,8731.72,285000000
2011/2/16,10:45:00,8731.10,8733.39,8731.10,8733.39,305000000
2011/2/16,10:46:00,8733.42,8733.42,8732.38,8732.38,310000000
2011/2/16,10:47:00,8732.27,8735.77,8732.27,8735.45,310000000
2011/2/16,10:48:00,8734.48,8734.76,8734.48,8734.49,331000000
2011/2/16,10:49:00,8734.57,8734.57,8732.68,8734.45,384000000
2011/2/16,10:50:00,8734.70,8734.70,8733.58,8734.08,343000000
2011/2/16,10:51:00,8735.13,8737.65,8735.13,8737.65,341000000
2011/2/16,10:52:00,8735.22,8738.83,8735.22,8736.30,357000000
2011/2/16,10:53:00,8734.69,8739.33,8734.69,8739.33,338000000
2011/2/16,10:54:00,8740.10,8740.10,8738.13,8738.14,293000000
2011/2/16,10:55:00,8740.82,8740.90,8740.41,8740.49,348000000
2011/2/16,10:56:00,8740.36,8740.57,8739.23,8739.66,344000000
2011/2/16,10:57:00,8743.15,8743.15,8740.45,8742.58,297000000
2011/2/16,10:58:00,8743.21,8743.21,8740.36,8742.00,348000000
2011/2/16,10:59:00,8741.56,8744.33,8740.97,8741.99,396000000
2011/2/16,11:00:00,8745.84,8745.84,8741.47,8741.83,351000000
2011/2/16,11:01:00,8738.41,8742.53,8738.41,8741.04,384000000
2011/2/16,11:02:00,8740.96,8742.24,8740.96,8741.01,349000000
2011/2/16,11:03:00,8738.92,8742.05,8738.92,8740.27,392000000
2011/2/16,11:04:00,8743.93,8743.93,8739.08,8739.08,330000000
2011/2/16,11:05:00,8741.49,8742.61,8739.85,8742.61,291000000
2011/2/16,11:06:00,8742.20,8744.99,8742.20,8744.99,315000000
2011/2/16,11:07:00,8744.16,8744.16,8741.58,8743.62,292000000
2011/2/16,11:08:00,8743.01,8743.39,8743.01,8743.21,291000000
2011/2/16,11:09:00,8743.17,8745.65,8743.17,8744.86,306000000
2011/2/16,11:10:00,8747.68,8748.25,8745.44,8748.25,365000000
2011/2/16,11:11:00,8746.82,8750.99,8746.82,8750.99,425000000
2011/2/16,11:12:00,8750.22,8750.22,8746.28,8748.32,318000000
2011/2/16,11:13:00,8752.45,8752.45,8748.98,8748.98,388000000
2011/2/16,11:14:00,8751.14,8753.30,8749.47,8753.30,321000000
2011/2/16,11:15:00,8748.45,8750.96,8748.45,8749.06,381000000
2011/2/16,11:16:00,8749.99,8749.99,8747.69,8747.69,256000000
2011/2/16,11:17:00,8748.02,8750.17,8745.82,8745.82,270000000
2011/2/16,11:18:00,8746.47,8748.86,8744.67,8748.86,287000000
2011/2/16,11:19:00,8747.30,8749.05,8747.30,8749.05,219000000
2011/2/16,11:20:00,8747.35,8750.22,8747.08,8750.22,297000000
2011/2/16,11:21:00,8749.03,8750.62,8749.03,8750.62,293000000
2011/2/16,11:22:00,8751.65,8752.40,8751.63,8751.71,298000000
2011/2/16,11:23:00,8751.67,8755.59,8751.67,8755.59,304000000
2011/2/16,11:24:00,8755.59,8755.99,8753.67,8753.67,368000000
2011/2/16,11:25:00,8755.80,8756.76,8752.11,8752.11,332000000
2011/2/16,11:26:00,8754.28,8757.17,8751.41,8757.17,351000000
2011/2/16,11:27:00,8751.90,8755.53,8749.89,8755.53,358000000
2011/2/16,11:28:00,8754.64,8754.77,8750.96,8751.07,281000000
2011/2/16,11:29:00,8752.44,8756.68,8752.44,8755.22,298000000
2011/2/16,11:30:00,8754.74,8756.26,8754.74,8756.26,337000000
2011/2/16,11:31:00,8754.68,8756.38,8754.68,8756.19,315000000
2011/2/16,11:32:00,8755.17,8758.61,8755.17,8758.61,355000000
2011/2/16,11:33:00,8758.50,8759.94,8757.60,8758.93,441000000
2011/2/16,11:34:00,8759.87,8762.66,8759.87,8762.01,425000000
2011/2/16,11:35:00,8765.38,8765.38,8763.89,8764.51,407000000
2011/2/16,11:36:00,8766.12,8766.80,8766.12,8766.80,372000000
2011/2/16,11:37:00,8767.09,8767.09,8764.77,8764.77,352000000
2011/2/16,11:38:00,8764.60,8765.44,8764.60,8764.95,307000000
2011/2/16,11:39:00,8765.21,8767.09,8764.97,8764.97,351000000
2011/2/16,11:40:00,8765.70,8765.70,8763.17,8763.17,321000000
2011/2/16,11:41:00,8763.18,8765.96,8763.18,8764.18,303000000
2011/2/16,11:42:00,8765.46,8765.80,8762.09,8765.80,264000000
2011/2/16,11:43:00,8764.73,8764.77,8763.98,8763.98,282000000
2011/2/16,11:44:00,8764.65,8764.65,8759.78,8759.78,238000000
2011/2/16,11:45:00,8762.03,8762.17,8761.46,8761.84,272000000
2011/2/16,11:46:00,8760.01,8761.97,8760.01,8761.97,291000000
2011/2/16,11:47:00,8761.59,8762.64,8760.28,8761.37,246000000
2011/2/16,11:48:00,8758.39,8758.72,8757.74,8757.89,238000000
2011/2/16,11:49:00,8756.87,8757.76,8755.50,8755.50,259000000
2011/2/16,11:50:00,8756.99,8757.78,8754.68,8756.79,344000000
2011/2/16,11:51:00,8754.80,8754.80,8752.13,8753.56,359000000
2011/2/16,11:52:00,8756.97,8756.97,8754.56,8754.74,353000000
2011/2/16,11:53:00,8754.95,8754.95,8751.03,8751.03,399000000
2011/2/16,11:54:00,8751.02,8753.58,8749.72,8750.16,356000000
2011/2/16,11:55:00,8752.42,8754.05,8752.08,8754.05,373000000
2011/2/16,11:56:00,8752.87,8755.32,8751.67,8755.22,345000000
2011/2/16,11:57:00,8754.10,8754.17,8753.32,8753.32,275000000
2011/2/16,11:58:00,8753.72,8754.35,8753.72,8753.87,264000000
2011/2/16,11:59:00,8755.51,8755.51,8753.83,8753.83,298000000
2011/2/16,12:00:00,8754.02,8754.27,8752.55,8752.55,300000000
2011/2/16,12:01:00,8753.77,8753.77,8750.06,8751.01,317000000
2011/2/16,12:02:00,8753.03,8753.03,8749.35,8749.35,368000000
2011/2/16,12:03:00,8749.51,8749.51,8747.14,8748.39,297000000
2011/2/16,12:04:00,8748.70,8748.70,8745.61,8745.82,285000000
2011/2/16,12:05:00,8747.75,8747.75,8746.17,8747.48,342000000
2011/2/16,12:06:00,8748.65,8748.65,8744.38,8744.38,313000000
2011/2/16,12:07:00,8742.38,8743.18,8742.38,8742.86,287000000
2011/2/16,12:08:00,8745.11,8745.11,8743.04,8744.65,245000000
2011/2/16,12:09:00,8747.35,8747.35,8744.87,8745.00,285000000
2011/2/16,12:10:00,8743.44,8745.09,8743.44,8744.87,263000000
2011/2/16,12:11:00,8747.56,8748.86,8747.56,8748.23,239000000
2011/2/16,12:12:00,8743.80,8747.50,8743.13,8743.58,218000000
2011/2/16,12:13:00,8745.49,8749.73,8745.49,8749.73,201000000
2011/2/16,12:14:00,8747.28,8749.96,8747.28,8748.45,236000000
2011/2/16,12:15:00,8750.05,8750.05,8748.40,8749.75,216000000
2011/2/16,12:16:00,8749.65,8750.58,8747.66,8747.66,255000000
2011/2/16,12:17:00,8748.33,8751.05,8746.38,8746.38,244000000
2011/2/16,12:18:00,8747.96,8747.96,8742.04,8743.11,311000000
2011/2/16,12:19:00,8746.98,8746.98,8744.60,8745.39,284000000
2011/2/16,12:20:00,8744.66,8746.17,8743.21,8743.21,278000000
2011/2/16,12:21:00,8744.22,8745.69,8740.67,8741.61,267000000
2011/2/16,12:22:00,8744.49,8744.55,8743.86,8743.86,310000000
2011/2/16,12:23:00,8745.06,8745.73,8742.26,8745.73,266000000
2011/2/16,12:24:00,8745.67,8745.87,8744.82,8745.00,209000000
2011/2/16,12:25:00,8744.54,8747.37,8740.49,8740.49,280000000
2011/2/16,12:26:00,8746.21,8747.38,8745.91,8746.55,239000000
2011/2/16,12:27:00,8746.43,8746.43,8739.37,8739.37,301000000
2011/2/16,12:28:00,8743.11,8743.46,8741.97,8742.62,283000000
2011/2/16,12:29:00,8740.35,8744.59,8740.35,8744.59,220000000
2011/2/16,12:30:00,8741.38,8743.03,8740.86,8743.03,277000000
2011/2/16,12:31:00,8743.35,8743.35,8737.24,8740.04,349000000
2011/2/16,12:32:00,8736.56,8736.56,8735.09,8736.49,291000000
2011/2/16,12:33:00,8738.81,8738.81,8737.32,8737.43,348000000
2011/2/16,12:34:00,8736.88,8736.88,8733.59,8733.70,290000000
2011/2/16,12:35:00,8735.96,8735.96,8735.45,8735.45,349000000
2011/2/16,12:36:00,8735.43,8736.94,8735.43,8736.60,315000000
2011/2/16,12:37:00,8735.86,8735.86,8734.65,8734.65,315000000
2011/2/16,12:38:00,8735.36,8736.27,8734.33,8736.27,263000000
2011/2/16,12:39:00,8733.57,8735.17,8733.57,8734.73,295000000
2011/2/16,12:40:00,8735.37,8736.33,8735.36,8735.61,270000000
2011/2/16,12:41:00,8737.80,8737.93,8736.95,8736.95,245000000
2011/2/16,12:42:00,8738.27,8741.05,8738.16,8738.37,226000000
2011/2/16,12:43:00,8740.26,8743.50,8740.26,8742.42,277000000
2011/2/16,12:44:00,8742.90,8745.63,8742.90,8745.63,276000000
2011/2/16,12:45:00,8745.42,8746.64,8745.42,8745.59,307000000
2011/2/16,12:46:00,8746.29,8747.83,8746.29,8746.43,312000000
2011/2/16,12:47:00,8746.83,8748.39,8746.83,8747.55,281000000
2011/2/16,12:48:00,8746.86,8748.50,8746.86,8748.48,288000000
2011/2/16,12:49:00,8748.40,8749.70,8748.40,8749.18,281000000
2011/2/16,12:50:00,8748.75,8749.25,8748.02,8748.16,251000000
2011/2/16,12:51:00,8746.89,8746.89,8742.72,8742.72,409000000
2011/2/16,12:52:00,8738.26,8738.26,8734.01,8734.01,681000000
2011/2/16,12:53:00,8730.03,8732.48,8728.15,8728.15,487000000
2011/2/16,12:54:00,8727.55,8729.19,8726.50,8728.91,400000000
2011/2/16,12:55:00,8729.67,8729.67,8728.55,8729.09,358000000
2011/2/16,12:56:00,8730.47,8730.89,8728.07,8730.89,334000000
2011/2/16,12:57:00,8730.91,8731.37,8730.20,8730.20,349000000
2011/2/16,12:58:00,8728.30,8731.79,8728.30,8730.82,270000000
2011/2/16,12:59:00,8728.93,8730.30,8728.28,8728.28,312000000
2011/2/16,13:00:00,8731.59,8731.59,8730.66,8731.29,269000000
2011/2/16,13:01:00,8729.87,8731.23,8729.87,8730.91,270000000
2011/2/16,13:02:00,8729.22,8730.83,8729.22,8730.83,316000000
2011/2/16,13:03:00,8729.55,8729.55,8725.79,8725.79,408000000
2011/2/16,13:04:00,8725.83,8727.47,8724.91,8726.52,380000000
2011/2/16,13:05:00,8725.08,8725.36,8721.78,8721.78,390000000
2011/2/16,13:06:00,8721.49,8721.49,8719.31,8719.31,414000000
2011/2/16,13:07:00,8717.82,8719.15,8717.18,8717.18,516000000
2011/2/16,13:08:00,8715.15,8715.15,8712.13,8712.13,820000000
2011/2/16,13:09:00,8709.06,8709.06,8702.81,8702.81,795000000
2011/2/16,13:10:00,8705.03,8705.80,8705.03,8705.21,766000000
2011/2/16,13:11:00,8704.78,8706.21,8704.78,8706.21,524000000
2011/2/16,13:12:00,8708.26,8709.35,8708.26,8708.46,467000000
2011/2/16,13:13:00,8711.88,8714.44,8711.88,8713.72,434000000
2011/2/16,13:14:00,8715.20,8717.51,8714.31,8714.31,380000000
2011/2/16,13:15:00,8717.83,8721.20,8717.83,8721.10,386000000
2011/2/16,13:16:00,8721.99,8723.41,8721.99,8722.44,377000000
2011/2/16,13:17:00,8723.11,8724.76,8723.11,8723.15,360000000
2011/2/16,13:18:00,8725.19,8725.93,8724.91,8725.93,406000000
2011/2/16,13:19:00,8726.16,8726.16,8721.07,8721.07,474000000
2011/2/16,13:20:00,8719.34,8719.34,8718.47,8718.47,498000000
2011/2/16,13:21:00,8717.54,8718.60,8717.54,8718.34,516000000
2011/2/16,13:22:00,8721.61,8722.59,8719.16,8719.63,484000000
2011/2/16,13:23:00,8721.21,8722.88,8721.21,8722.88,508000000
2011/2/16,13:24:00,8725.10,8725.10,8722.83,8723.63,589000000
2011/2/16,13:25:00,8722.24,8725.32,8722.24,8723.65,604000000
2011/2/16,13:26:00,8723.66,8723.66,8723.66,8723.66,0
2011/2/16,13:27:00,8723.66,8723.66,8723.66,8723.66,0
2011/2/16,13:28:00,8723.66,8723.66,8723.66,8723.66,0
2011/2/16,13:29:00,8723.66,8723.66,8723.66,8723.66,0
2011/2/16,13:30:00,8723.66,8723.66,8712.96,8712.96,1513032704
2011/2/17,09:01:00,8738.71,8738.71,8723.59,8723.59,3759000064
2011/2/17,09:02:00,8725.46,8727.29,8723.69,8727.29,1136000000
2011/2/17,09:03:00,8728.48,8728.48,8722.43,8722.43,1256999936
2011/2/17,09:04:00,8719.75,8719.75,8706.70,8706.70,1408000000
2011/2/17,09:05:00,8702.72,8702.72,8699.78,8702.00,1094000000
2011/2/17,09:06:00,8704.00,8713.49,8704.00,8713.49,798000000
2011/2/17,09:07:00,8715.25,8729.14,8715.25,8729.14,948000000
2011/2/17,09:08:00,8734.34,8742.66,8734.34,8742.66,841000000
2011/2/17,09:09:00,8744.76,8745.65,8744.54,8744.54,1041000000
2011/2/17,09:10:00,8741.57,8741.57,8739.51,8739.51,1190000000
2011/2/17,09:11:00,8737.05,8742.62,8737.05,8742.62,926000000
2011/2/17,09:12:00,8739.56,8739.56,8734.75,8734.75,858000000
2011/2/17,09:13:00,8732.33,8733.02,8729.68,8729.68,674000000
2011/2/17,09:14:00,8735.77,8735.77,8733.89,8735.18,624000000
2011/2/17,09:15:00,8735.65,8735.65,8731.53,8731.53,619000000
2011/2/17,09:16:00,8731.69,8731.91,8728.82,8731.91,741000000
2011/2/17,09:17:00,8727.66,8727.66,8725.36,8725.54,955000000
2011/2/17,09:18:00,8723.26,8723.69,8722.46,8722.64,684000000
2011/2/17,09:19:00,8722.18,8724.11,8722.18,8724.11,589000000
2011/2/17,09:20:00,8725.52,8727.18,8725.52,8727.18,514000000
2011/2/17,09:21:00,8728.48,8732.93,8728.48,8732.93,583000000
2011/2/17,09:22:00,8736.34,8736.85,8734.35,8734.35,652000000
2011/2/17,09:23:00,8731.90,8735.11,8731.90,8733.02,851000000
2011/2/17,09:24:00,8730.13,8731.57,8730.13,8731.37,621000000
2011/2/17,09:25:00,8728.66,8731.62,8728.66,8731.62,582000000
2011/2/17,09:26:00,8729.65,8732.84,8729.65,8732.20,491000000
2011/2/17,09:27:00,8733.90,8734.99,8730.98,8734.99,532000000
2011/2/17,09:28:00,8736.53,8739.36,8734.57,8739.36,653000000
2011/2/17,09:29:00,8741.11,8741.15,8738.52,8741.15,550000000
2011/2/17,09:30:00,8741.53,8741.53,8739.98,8740.74,527000000
2011/2/17,09:31:00,8741.46,8743.14,8741.28,8743.14,484000000
2011/2/17,09:32:00,8743.34,8743.34,8741.52,8741.52,522000000
2011/2/17,09:33:00,8739.48,8739.48,8734.95,8734.95,680000000
2011/2/17,09:34:00,8734.89,8734.89,8731.97,8731.97,492000000
2011/2/17,09:35:00,8734.95,8737.16,8734.95,8737.16,489000000
2011/2/17,09:36:00,8738.71,8739.80,8736.94,8739.80,464000000
2011/2/17,09:37:00,8737.63,8738.41,8737.63,8738.39,425000000
2011/2/17,09:38:00,8740.10,8741.58,8740.01,8741.56,471000000
2011/2/17,09:39:00,8742.48,8742.48,8738.94,8741.44,423000000
2011/2/17,09:40:00,8738.82,8738.82,8733.51,8733.51,479000000
2011/2/17,09:41:00,8731.59,8731.59,8728.15,8728.15,625000000
2011/2/17,09:42:00,8725.46,8725.46,8717.77,8717.77,1078000000
2011/2/17,09:43:00,8714.28,8714.28,8711.96,8713.48,859000000
2011/2/17,09:44:00,8712.81,8715.21,8712.81,8715.21,670000000
2011/2/17,09:45:00,8715.25,8715.25,8712.15,8712.15,575000000
2011/2/17,09:46:00,8714.73,8714.73,8707.60,8707.60,670000000
2011/2/17,09:47:00,8708.95,8708.95,8706.75,8707.13,485000000
2011/2/17,09:48:00,8707.57,8707.61,8698.40,8698.40,844000000
2011/2/17,09:49:00,8697.86,8697.86,8690.75,8690.75,940000000
2011/2/17,09:50:00,8684.79,8684.79,8673.44,8673.44,1466000000
2011/2/17,09:51:00,8670.33,8670.34,8669.77,8670.34,912000000
2011/2/17,09:52:00,8670.25,8678.27,8670.25,8675.99,765000000
2011/2/17,09:53:00,8676.89,8685.00,8676.89,8685.00,689000000
2011/2/17,09:54:00,8688.59,8693.00,8688.59,8693.00,602000000
2011/2/17,09:55:00,8694.68,8697.15,8694.68,8697.15,503000000
2011/2/17,09:56:00,8696.31,8699.73,8696.31,8699.73,442000000
2011/2/17,09:57:00,8696.50,8696.50,8696.01,8696.45,438000000
2011/2/17,09:58:00,8696.48,8698.10,8696.48,8698.10,418000000
2011/2/17,09:59:00,8700.08,8702.10,8700.08,8702.10,362000000
2011/2/17,10:00:00,8701.26,8701.26,8697.69,8697.71,378000000
2011/2/17,10:01:00,8698.11,8698.21,8696.65,8696.65,346000000
2011/2/17,10:02:00,8692.06,8697.35,8692.06,8697.35,376000000
2011/2/17,10:03:00,8698.33,8700.96,8698.33,8700.96,346000000
2011/2/17,10:04:00,8701.38,8703.74,8701.38,8702.54,298000000
2011/2/17,10:05:00,8704.53,8705.99,8704.28,8705.99,388000000
2011/2/17,10:06:00,8709.86,8711.53,8708.64,8711.53,337000000
2011/2/17,10:07:00,8710.15,8710.62,8708.71,8710.62,347000000
2011/2/17,10:08:00,8711.97,8713.01,8711.97,8712.66,355000000
2011/2/17,10:09:00,8707.96,8712.60,8707.96,8711.10,294000000
2011/2/17,10:10:00,8707.37,8710.25,8707.37,8710.25,328000000
2011/2/17,10:11:00,8711.46,8713.29,8710.16,8713.26,323000000
2011/2/17,10:12:00,8713.26,8715.34,8713.26,8714.77,378000000
2011/2/17,10:13:00,8713.86,8717.02,8713.86,8717.02,393000000
2011/2/17,10:14:00,8716.14,8719.50,8716.14,8719.50,379000000
2011/2/17,10:15:00,8717.88,8719.63,8717.88,8719.63,377000000
2011/2/17,10:16:00,8722.63,8722.63,8719.41,8720.13,443000000
2011/2/17,10:17:00,8722.68,8722.68,8720.12,8721.20,359000000
2011/2/17,10:18:00,8718.02,8722.80,8718.02,8719.97,380000000
2011/2/17,10:19:00,8717.63,8717.63,8715.13,8716.24,438000000
2011/2/17,10:20:00,8716.40,8716.41,8715.35,8716.30,369000000
2011/2/17,10:21:00,8716.60,8718.84,8716.60,8718.84,313000000
2011/2/17,10:22:00,8720.46,8720.46,8717.53,8717.53,311000000
2011/2/17,10:23:00,8718.81,8721.00,8718.81,8721.00,376000000
2011/2/17,10:24:00,8720.47,8721.08,8719.38,8720.91,333000000
2011/2/17,10:25:00,8719.61,8721.92,8719.61,8720.28,366000000
2011/2/17,10:26:00,8723.77,8724.20,8723.77,8724.03,310000000
2011/2/17,10:27:00,8722.62,8724.44,8721.23,8724.44,406000000
2011/2/17,10:28:00,8725.71,8726.33,8725.20,8725.20,393000000
2011/2/17,10:29:00,8727.05,8727.36,8723.99,8727.36,375000000
2011/2/17,10:30:00,8724.43,8726.53,8724.43,8726.53,311000000
2011/2/17,10:31:00,8727.44,8727.44,8725.16,8725.16,287000000
2011/2/17,10:32:00,8724.52,8725.92,8723.96,8723.96,392000000
2011/2/17,10:33:00,8721.09,8722.42,8719.60,8719.60,328000000
2011/2/17,10:34:00,8720.37,8721.66,8719.56,8719.56,334000000
2011/2/17,10:35:00,8719.73,8721.95,8718.64,8718.64,301000000
2011/2/17,10:36:00,8717.98,8717.98,8714.94,8717.47,349000000
2011/2/17,10:37:00,8714.94,8718.00,8710.95,8710.95,410000000
2011/2/17,10:38:00,8714.27,8714.27,8707.38,8707.38,519000000
2011/2/17,10:39:00,8705.94,8705.94,8702.93,8703.69,582000000
2011/2/17,10:40:00,8701.87,8701.99,8701.87,8701.99,484000000
2011/2/17,10:41:00,8700.98,8702.85,8700.69,8702.23,414000000
2011/2/17,10:42:00,8699.90,8699.90,8698.89,8699.73,382000000
2011/2/17,10:43:00,8698.10,8701.27,8698.10,8699.06,426000000
2011/2/17,10:44:00,8698.14,8702.23,8698.14,8699.62,339000000
2011/2/17,10:45:00,8699.61,8701.98,8699.61,8700.48,361000000
2011/2/17,10:46:00,8701.98,8704.58,8701.98,8703.86,277000000
2011/2/17,10:47:00,8701.28,8705.66,8701.28,8705.66,321000000
2011/2/17,10:48:00,8705.84,8706.74,8702.14,8706.74,299000000
2011/2/17,10:49:00,8703.57,8708.72,8703.57,8705.01,262000000
2011/2/17,10:50:00,8705.98,8709.75,8705.98,8709.43,246000000
2011/2/17,10:51:00,8710.92,8710.92,8709.83,8710.36,325000000
2011/2/17,10:52:00,8711.01,8713.41,8711.01,8713.01,280000000
2011/2/17,10:53:00,8714.70,8714.70,8712.37,8713.27,290000000
2011/2/17,10:54:00,8713.92,8713.92,8712.51,8712.51,273000000
2011/2/17,10:55:00,8711.79,8714.24,8711.79,8714.24,267000000
2011/2/17,10:56:00,8716.72,8716.72,8713.41,8715.04,240000000
2011/2/17,10:57:00,8714.81,8716.01,8714.26,8714.26,256000000
2011/2/17,10:58:00,8713.79,8715.75,8713.79,8714.06,237000000
2011/2/17,10:59:00,8716.63,8716.63,8715.21,8715.21,283000000
2011/2/17,11:00:00,8717.84,8718.27,8717.22,8718.27,253000000
2011/2/17,11:01:00,8717.01,8717.01,8716.41,8717.01,273000000
2011/2/17,11:02:00,8716.72,8717.99,8715.80,8717.99,351000000
2011/2/17,11:03:00,8717.94,8719.76,8717.94,8718.18,336000000
2011/2/17,11:04:00,8718.29,8720.10,8718.14,8718.14,285000000
2011/2/17,11:05:00,8713.35,8714.46,8712.57,8713.19,334000000
2011/2/17,11:06:00,8709.39,8709.39,8705.79,8705.79,472000000
2011/2/17,11:07:00,8703.16,8703.16,8698.15,8698.15,562000000
2011/2/17,11:08:00,8700.79,8703.44,8700.62,8702.96,372000000
2011/2/17,11:09:00,8702.10,8702.99,8701.07,8701.07,373000000
2011/2/17,11:10:00,8700.56,8703.14,8700.56,8703.14,326000000
2011/2/17,11:11:00,8705.63,8705.63,8702.64,8703.94,306000000
2011/2/17,11:12:00,8707.74,8707.74,8704.86,8704.86,302000000
2011/2/17,11:13:00,8704.51,8707.65,8704.51,8707.10,268000000
2011/2/17,11:14:00,8708.65,8708.65,8705.75,8707.80,294000000
2011/2/17,11:15:00,8707.14,8708.49,8707.14,8708.49,332000000
2011/2/17,11:16:00,8708.55,8709.43,8703.80,8703.80,304000000
2011/2/17,11:17:00,8703.02,8707.39,8703.02,8707.30,254000000
2011/2/17,11:18:00,8702.93,8707.31,8702.93,8705.91,224000000
2011/2/17,11:19:00,8704.03,8706.56,8704.03,8705.09,232000000
2011/2/17,11:20:00,8705.42,8705.42,8702.56,8702.56,320000000
2011/2/17,11:21:00,8701.24,8701.24,8700.28,8700.28,368000000
2011/2/17,11:22:00,8702.80,8702.80,8697.87,8699.23,414000000
2011/2/17,11:23:00,8699.20,8699.20,8697.84,8697.84,469000000
2011/2/17,11:24:00,8701.79,8701.79,8696.08,8696.08,350000000
2011/2/17,11:25:00,8700.58,8700.58,8696.56,8696.56,350000000
2011/2/17,11:26:00,8701.41,8701.41,8697.50,8697.72,314000000
2011/2/17,11:27:00,8699.66,8702.66,8698.39,8702.18,295000000
2011/2/17,11:28:00,8701.23,8701.23,8699.80,8700.31,298000000
2011/2/17,11:29:00,8703.44,8703.44,8700.85,8700.89,306000000
2011/2/17,11:30:00,8703.52,8704.38,8701.21,8701.21,313000000
2011/2/17,11:31:00,8706.76,8706.76,8703.41,8704.89,315000000
2011/2/17,11:32:00,8708.39,8708.50,8707.56,8707.56,313000000
2011/2/17,11:33:00,8709.54,8710.23,8708.76,8710.23,284000000
2011/2/17,11:34:00,8709.42,8710.66,8709.42,8710.55,309000000
2011/2/17,11:35:00,8709.29,8710.62,8709.14,8709.14,279000000
2011/2/17,11:36:00,8709.04,8712.19,8709.04,8711.39,262000000
2011/2/17,11:37:00,8712.44,8712.44,8709.76,8710.84,237000000
2011/2/17,11:38:00,8711.61,8711.61,8707.62,8708.38,350000000
2011/2/17,11:39:00,8709.39,8710.40,8709.39,8710.40,237000000
2011/2/17,11:40:00,8710.24,8710.95,8706.82,8710.68,265000000
2011/2/17,11:41:00,8710.60,8710.60,8707.88,8709.40,278000000
2011/2/17,11:42:00,8708.82,8708.99,8708.58,8708.67,305000000
2011/2/17,11:43:00,8710.73,8710.73,8709.01,8709.01,424000000
2011/2/17,11:44:00,8709.25,8712.40,8709.25,8712.20,284000000
2011/2/17,11:45:00,8714.42,8714.42,8711.96,8712.43,321000000
2011/2/17,11:46:00,8713.02,8715.60,8713.02,8715.60,285000000
2011/2/17,11:47:00,8717.05,8717.05,8713.89,8713.89,265000000
2011/2/17,11:48:00,8716.04,8718.08,8712.98,8718.08,238000000
2011/2/17,11:49:00,8715.71,8716.77,8714.22,8716.00,225000000
2011/2/17,11:50:00,8715.27,8715.62,8714.69,8715.58,213000000
2011/2/17,11:51:00,8713.65,8718.28,8713.65,8718.25,206000000
2011/2/17,11:52:00,8715.84,8716.67,8715.80,8716.67,207000000
2011/2/17,11:53:00,8715.73,8716.39,8714.28,8716.39,205000000
2011/2/17,11:54:00,8716.84,8717.22,8716.84,8717.10,242000000
2011/2/17,11:55:00,8717.58,8719.81,8717.58,8719.81,230000000
2011/2/17,11:56:00,8718.43,8719.79,8718.40,8718.40,243000000
2011/2/17,11:57:00,8719.35,8721.83,8719.35,8721.70,258000000
2011/2/17,11:58:00,8720.81,8724.24,8720.81,8723.41,276000000
2011/2/17,11:59:00,8722.30,8726.34,8722.30,8726.34,230000000
2011/2/17,12:00:00,8727.45,8729.11,8727.45,8729.11,263000000
2011/2/17,12:01:00,8724.64,8729.34,8724.64,8729.34,292000000
2011/2/17,12:02:00,8726.22,8729.93,8726.22,8729.93,331000000
2011/2/17,12:03:00,8731.34,8732.15,8730.54,8732.15,303000000
2011/2/17,12:04:00,8733.21,8734.51,8733.21,8734.18,348000000
2011/2/17,12:05:00,8735.03,8735.03,8732.41,8732.55,371000000
2011/2/17,12:06:00,8734.56,8734.56,8732.62,8732.62,313000000
2011/2/17,12:07:00,8733.42,8734.65,8733.42,8734.35,379000000
2011/2/17,12:08:00,8735.35,8737.44,8735.35,8737.44,349000000
2011/2/17,12:09:00,8737.54,8739.65,8736.44,8736.44,323000000
2011/2/17,12:10:00,8736.24,8736.63,8732.85,8736.63,377000000
2011/2/17,12:11:00,8736.99,8736.99,8732.11,8733.15,322000000
2011/2/17,12:12:00,8733.46,8733.46,8731.29,8731.29,307000000
2011/2/17,12:13:00,8730.24,8730.24,8728.21,8729.19,281000000
2011/2/17,12:14:00,8729.23,8729.23,8727.26,8727.26,240000000
2011/2/17,12:15:00,8726.08,8728.00,8725.92,8728.00,254000000
2011/2/17,12:16:00,8728.57,8729.31,8728.57,8729.11,214000000
2011/2/17,12:17:00,8727.68,8731.41,8727.68,8731.36,215000000
2011/2/17,12:18:00,8730.74,8730.74,8729.10,8730.21,229000000
2011/2/17,12:19:00,8728.40,8730.62,8728.40,8728.45,214000000
2011/2/17,12:20:00,8726.03,8728.05,8726.03,8728.05,243000000
2011/2/17,12:21:00,8726.78,8727.35,8726.54,8726.54,231000000
2011/2/17,12:22:00,8724.11,8725.39,8724.11,8725.37,305000000
2011/2/17,12:23:00,8724.72,8726.33,8724.72,8726.33,266000000
2011/2/17,12:24:00,8724.70,8725.81,8722.02,8722.02,324000000
2011/2/17,12:25:00,8721.62,8723.31,8721.62,8722.42,292000000
2011/2/17,12:26:00,8720.88,8723.69,8720.88,8723.34,320000000
2011/2/17,12:27:00,8720.92,8722.61,8720.90,8720.90,295000000
2011/2/17,12:28:00,8721.21,8722.81,8721.21,8722.71,237000000
2011/2/17,12:29:00,8721.86,8725.41,8721.86,8725.41,229000000
2011/2/17,12:30:00,8724.93,8724.93,8722.99,8722.99,229000000
2011/2/17,12:31:00,8726.19,8726.21,8724.71,8726.21,242000000
2011/2/17,12:32:00,8726.07,8726.07,8724.69,8725.09,279000000
2011/2/17,12:33:00,8724.27,8728.25,8719.94,8719.94,244000000
2011/2/17,12:34:00,8723.59,8723.59,8720.00,8720.45,234000000
2011/2/17,12:35:00,8723.34,8726.52,8723.34,8726.52,209000000
2011/2/17,12:36:00,8726.18,8726.18,8723.03,8723.03,245000000
2011/2/17,12:37:00,8724.51,8724.51,8720.14,8722.46,283000000
2011/2/17,12:38:00,8721.15,8721.15,8720.38,8720.45,259000000
2011/2/17,12:39:00,8723.17,8723.17,8719.08,8719.08,260000000
2011/2/17,12:40:00,8717.79,8719.06,8717.79,8718.42,263000000
2011/2/17,12:41:00,8722.98,8722.98,8715.89,8715.89,331000000
2011/2/17,12:42:00,8719.22,8719.98,8714.78,8714.78,356000000
2011/2/17,12:43:00,8717.28,8717.28,8714.21,8715.60,328000000
2011/2/17,12:44:00,8713.65,8713.65,8709.11,8709.11,492000000
2011/2/17,12:45:00,8707.73,8707.73,8704.07,8704.07,530000000
2011/2/17,12:46:00,8703.37,8705.13,8703.37,8705.13,525000000
2011/2/17,12:47:00,8703.08,8706.17,8703.08,8706.17,431000000
2011/2/17,12:48:00,8707.79,8708.80,8707.02,8708.80,375000000
2011/2/17,12:49:00,8708.03,8712.21,8708.03,8712.21,300000000
2011/2/17,12:50:00,8709.65,8711.51,8709.65,8711.02,289000000
2011/2/17,12:51:00,8709.46,8712.01,8709.46,8710.32,301000000
2011/2/17,12:52:00,8708.62,8708.62,8706.64,8707.58,326000000
2011/2/17,12:53:00,8704.73,8705.80,8703.17,8704.47,356000000
2011/2/17,12:54:00,8706.87,8707.57,8705.01,8705.01,284000000
2011/2/17,12:55:00,8701.89,8703.54,8700.69,8703.08,418000000
2011/2/17,12:56:00,8703.57,8704.76,8703.57,8703.99,490000000
2011/2/17,12:57:00,8703.00,8705.47,8703.00,8704.49,386000000
2011/2/17,12:58:00,8701.79,8705.27,8701.79,8705.01,379000000
2011/2/17,12:59:00,8703.41,8706.08,8703.41,8705.18,343000000
2011/2/17,13:00:00,8704.41,8705.46,8704.41,8704.98,328000000
2011/2/17,13:01:00,8706.89,8706.89,8705.23,8705.81,448000000
2011/2/17,13:02:00,8707.38,8710.83,8707.38,8710.83,344000000
2011/2/17,13:03:00,8710.25,8710.25,8708.11,8708.11,339000000
2011/2/17,13:04:00,8709.36,8709.76,8709.27,8709.27,344000000
2011/2/17,13:05:00,8708.01,8711.01,8708.01,8709.05,372000000
2011/2/17,13:06:00,8710.37,8712.48,8706.31,8706.31,407000000
2011/2/17,13:07:00,8708.38,8708.38,8700.86,8700.86,445000000
2011/2/17,13:08:00,8699.65,8699.65,8691.76,8691.76,755000000
2011/2/17,13:09:00,8686.01,8686.01,8684.05,8684.72,979000000
2011/2/17,13:10:00,8685.49,8685.49,8682.21,8685.38,642000000
2011/2/17,13:11:00,8685.17,8689.27,8685.17,8689.27,630000000
2011/2/17,13:12:00,8689.76,8689.98,8689.39,8689.98,484000000
2011/2/17,13:13:00,8689.59,8691.42,8687.28,8687.28,461000000
2011/2/17,13:14:00,8687.14,8692.05,8687.14,8691.82,477000000
2011/2/17,13:15:00,8694.36,8695.07,8693.88,8693.88,442000000
2011/2/17,13:16:00,8691.96,8697.44,8691.96,8694.83,422000000
2011/2/17,13:17:00,8692.38,8697.76,8692.38,8697.04,399000000
2011/2/17,13:18:00,8698.13,8699.59,8694.17,8696.09,450000000
2011/2/17,13:19:00,8697.78,8699.89,8697.78,8699.40,432000000
2011/2/17,13:20:00,8696.57,8701.87,8696.57,8699.15,473000000
2011/2/17,13:21:00,8697.17,8698.04,8696.81,8696.81,525000000
2011/2/17,13:22:00,8699.21,8699.21,8697.09,8697.10,469000000
2011/2/17,13:23:00,8695.98,8698.12,8695.98,8696.71,585000000
2011/2/17,13:24:00,8694.86,8697.63,8694.86,8696.45,625000000
2011/2/17,13:25:00,8699.00,8699.00,8691.52,8694.14,702000000
2011/2/17,13:26:00,8694.14,8694.14,8694.14,8694.14,0
2011/2/17,13:27:00,8694.14,8694.14,8694.14,8694.14,0
2011/2/17,13:28:00,8694.14,8694.14,8694.14,8694.14,0
2011/2/17,13:29:00,8694.14,8694.14,8694.14,8694.14,0
2011/2/17,13:30:00,8694.14,8694.14,8683.88,8683.88,1808032768
2011/2/18,09:01:00,8763.69,8779.33,8763.69,8779.33,3656000000
2011/2/18,09:02:00,8782.13,8786.69,8782.13,8786.69,1355000064
2011/2/18,09:03:00,8791.21,8797.92,8791.21,8797.92,1271000064
2011/2/18,09:04:00,8797.60,8799.77,8795.99,8799.77,1063000000
2011/2/18,09:05:00,8801.58,8801.58,8798.96,8799.38,1039000000
2011/2/18,09:06:00,8803.28,8810.89,8803.28,8810.89,1206000000
2011/2/18,09:07:00,8807.74,8810.58,8807.74,8808.33,1001000000
2011/2/18,09:08:00,8811.82,8811.82,8807.91,8808.83,1001000000
2011/2/18,09:09:00,8809.03,8813.14,8809.03,8813.14,964000000
2011/2/18,09:10:00,8811.79,8811.89,8811.79,8811.89,860000000
2011/2/18,09:11:00,8813.72,8813.72,8813.09,8813.51,815000000
2011/2/18,09:12:00,8813.67,8815.77,8813.67,8815.43,863000000
2011/2/18,09:13:00,8818.17,8820.72,8818.17,8820.72,926000000
2011/2/18,09:14:00,8821.74,8821.74,8820.90,8821.40,790000000
2011/2/18,09:15:00,8824.97,8824.97,8821.73,8824.01,702000000
2011/2/18,09:16:00,8824.56,8831.40,8824.56,8831.40,1104999936
2011/2/18,09:17:00,8836.35,8844.49,8836.35,8844.49,1118000000
2011/2/18,09:18:00,8844.18,8850.80,8844.18,8850.80,1194000000
2011/2/18,09:19:00,8850.30,8852.61,8850.30,8852.61,1036000000
2011/2/18,09:20:00,8852.57,8852.57,8850.41,8851.26,1008000000
2011/2/18,09:21:00,8849.11,8849.11,8845.86,8845.86,810000000
2011/2/18,09:22:00,8843.77,8843.77,8839.20,8839.20,676000000
2011/2/18,09:23:00,8837.96,8837.96,8831.49,8831.49,662000000
2011/2/18,09:24:00,8832.16,8832.54,8830.26,8832.54,648000000
2011/2/18,09:25:00,8830.26,8830.95,8830.26,8830.41,578000000
2011/2/18,09:26:00,8832.11,8835.29,8831.99,8835.29,758000000
2011/2/18,09:27:00,8839.70,8840.32,8837.38,8840.32,712000000
2011/2/18,09:28:00,8841.15,8843.02,8841.15,8842.75,579000000
2011/2/18,09:29:00,8839.58,8842.11,8838.55,8842.11,511000000
2011/2/18,09:30:00,8839.44,8842.02,8838.81,8839.09,515000000
2011/2/18,09:31:00,8840.83,8840.83,8836.63,8836.63,543000000
2011/2/18,09:32:00,8835.54,8836.59,8834.31,8834.31,495000000
2011/2/18,09:33:00,8833.28,8833.28,8831.31,8832.71,537000000
2011/2/18,09:34:00,8828.51,8828.61,8827.47,8827.47,484000000
2011/2/18,09:35:00,8824.90,8826.32,8822.13,8822.13,470000000
2011/2/18,09:36:00,8822.17,8822.17,8819.71,8820.23,583000000
2011/2/18,09:37:00,8818.83,8821.08,8818.76,8820.20,611000000
2011/2/18,09:38:00,8822.80,8823.65,8820.92,8823.65,648000000
2011/2/18,09:39:00,8824.46,8825.57,8824.46,8825.57,518000000
2011/2/18,09:40:00,8824.66,8829.70,8824.66,8827.58,475000000
2011/2/18,09:41:00,8829.64,8832.51,8829.43,8832.51,547000000
2011/2/18,09:42:00,8830.90,8831.95,8829.74,8829.78,529000000
2011/2/18,09:43:00,8834.96,8837.18,8834.01,8834.01,498000000
2011/2/18,09:44:00,8832.66,8835.99,8832.66,8834.32,458000000
2011/2/18,09:45:00,8834.47,8835.61,8833.68,8835.61,432000000
2011/2/18,09:46:00,8836.25,8836.25,8833.38,8833.67,443000000
2011/2/18,09:47:00,8833.66,8834.90,8832.98,8834.90,562000000
2011/2/18,09:48:00,8835.63,8835.63,8833.20,8834.07,852000000
2011/2/18,09:49:00,8837.40,8838.72,8836.38,8838.72,670000000
2011/2/18,09:50:00,8836.07,8837.52,8836.07,8836.51,671000000
2011/2/18,09:51:00,8836.42,8837.88,8834.60,8834.60,554000000
2011/2/18,09:52:00,8833.17,8834.11,8833.17,8834.11,484000000
2011/2/18,09:53:00,8836.25,8837.00,8834.07,8834.41,542000000
2011/2/18,09:54:00,8835.61,8835.61,8831.61,8831.61,380000000
2011/2/18,09:55:00,8833.75,8833.75,8827.12,8827.12,414000000
2011/2/18,09:56:00,8825.94,8825.94,8824.39,8824.39,420000000
2011/2/18,09:57:00,8824.19,8824.19,8821.27,8821.56,391000000
2011/2/18,09:58:00,8824.07,8827.81,8824.06,8827.81,432000000
2011/2/18,09:59:00,8825.88,8825.88,8823.65,8823.65,395000000
2011/2/18,10:00:00,8827.31,8827.31,8825.09,8825.81,447000000
2011/2/18,10:01:00,8826.64,8826.64,8824.93,8824.93,356000000
2011/2/18,10:02:00,8824.13,8826.63,8824.13,8826.63,336000000
2011/2/18,10:03:00,8827.12,8828.37,8826.76,8828.37,351000000
2011/2/18,10:04:00,8827.93,8832.62,8827.93,8832.62,405000000
2011/2/18,10:05:00,8830.18,8832.65,8830.18,8832.65,425000000
2011/2/18,10:06:00,8834.44,8834.44,8831.01,8831.73,447000000
2011/2/18,10:07:00,8834.16,8836.36,8834.10,8836.36,426000000
2011/2/18,10:08:00,8835.40,8837.44,8835.33,8836.66,406000000
2011/2/18,10:09:00,8836.50,8836.52,8835.52,8836.52,367000000
2011/2/18,10:10:00,8835.75,8835.75,8834.82,8835.39,342000000
2011/2/18,10:11:00,8833.84,8836.00,8833.46,8833.55,344000000
2011/2/18,10:12:00,8836.14,8836.14,8832.34,8834.13,353000000
2011/2/18,10:13:00,8835.37,8837.91,8835.37,8836.61,344000000
2011/2/18,10:14:00,8835.26,8837.50,8834.54,8837.38,346000000
2011/2/18,10:15:00,8834.43,8838.13,8834.43,8836.94,454000000
2011/2/18,10:16:00,8836.54,8837.78,8834.76,8834.76,438000000
2011/2/18,10:17:00,8837.24,8839.02,8837.24,8839.02,447000000
2011/2/18,10:18:00,8839.24,8839.24,8837.03,8838.62,516000000
2011/2/18,10:19:00,8836.60,8839.60,8836.25,8838.92,460000000
2011/2/18,10:20:00,8836.43,8837.17,8836.05,8836.05,479000000
2011/2/18,10:21:00,8837.07,8839.50,8837.07,8838.43,427000000
2011/2/18,10:22:00,8838.49,8839.21,8838.00,8839.21,460000000
2011/2/18,10:23:00,8839.87,8842.22,8839.87,8841.53,466000000
2011/2/18,10:24:00,8841.23,8842.31,8841.23,8841.81,500000000
2011/2/18,10:25:00,8843.06,8843.30,8842.20,8842.20,437000000
2011/2/18,10:26:00,8839.73,8841.60,8839.73,8841.45,374000000
2011/2/18,10:27:00,8844.01,8844.01,8841.47,8841.65,400000000
2011/2/18,10:28:00,8840.59,8842.96,8840.59,8842.96,382000000
2011/2/18,10:29:00,8841.93,8845.03,8841.93,8845.03,396000000
2011/2/18,10:30:00,8844.82,8844.82,8844.46,8844.61,317000000
2011/2/18,10:31:00,8845.58,8847.97,8845.30,8847.69,346000000
2011/2/18,10:32:00,8845.98,8848.96,8844.78,8847.77,359000000
2011/2/18,10:33:00,8846.62,8849.51,8846.62,8846.72,411000000
2011/2/18,10:34:00,8847.66,8850.56,8847.66,8849.44,516000000
2011/2/18,10:35:00,8847.71,8848.40,8847.71,8848.34,436000000
2011/2/18,10:36:00,8850.45,8850.45,8846.60,8846.68,417000000
2011/2/18,10:37:00,8849.83,8849.83,8848.76,8849.79,394000000
2011/2/18,10:38:00,8850.23,8851.06,8850.23,8851.06,360000000
2011/2/18,10:39:00,8849.29,8850.75,8847.32,8848.38,323000000
2011/2/18,10:40:00,8850.61,8850.69,8848.11,8848.11,358000000
2011/2/18,10:41:00,8846.32,8849.24,8846.32,8846.62,373000000
2011/2/18,10:42:00,8847.58,8847.58,8846.07,8846.40,466000000
2011/2/18,10:43:00,8846.74,8846.74,8845.71,8845.71,413000000
2011/2/18,10:44:00,8848.07,8848.07,8844.52,8844.52,395000000
2011/2/18,10:45:00,8843.02,8846.25,8843.02,8844.17,293000000
2011/2/18,10:46:00,8844.18,8844.25,8843.87,8843.88,278000000
2011/2/18,10:47:00,8844.02,8844.02,8842.78,8842.78,291000000
2011/2/18,10:48:00,8844.27,8844.27,8842.58,8842.58,329000000
2011/2/18,10:49:00,8841.10,8844.61,8841.10,8844.43,335000000
2011/2/18,10:50:00,8839.76,8840.52,8839.47,8840.52,342000000
2011/2/18,10:51:00,8839.55,8843.67,8839.55,8842.77,320000000
2011/2/18,10:52:00,8840.59,8840.59,8838.52,8838.68,325000000
2011/2/18,10:53:00,8838.80,8840.03,8838.80,8839.52,284000000
2011/2/18,10:54:00,8840.06,8840.06,8838.06,8838.15,311000000
2011/2/18,10:55:00,8837.90,8840.57,8837.08,8840.57,321000000
2011/2/18,10:56:00,8838.70,8839.75,8837.15,8839.50,311000000
2011/2/18,10:57:00,8841.50,8843.91,8839.79,8843.73,326000000
2011/2/18,10:58:00,8841.22,8843.00,8841.22,8843.00,436000000
2011/2/18,10:59:00,8843.87,8845.29,8843.40,8845.29,382000000
2011/2/18,11:00:00,8847.36,8847.36,8845.12,8845.59,295000000
2011/2/18,11:01:00,8845.76,8845.76,8844.22,8844.22,271000000
2011/2/18,11:02:00,8845.40,8846.10,8843.76,8845.94,350000000
2011/2/18,11:03:00,8844.25,8846.38,8844.25,8846.38,282000000
2011/2/18,11:04:00,8846.62,8847.51,8845.71,8847.51,360000000
2011/2/18,11:05:00,8847.65,8847.65,8843.40,8846.35,342000000
2011/2/18,11:06:00,8846.49,8846.49,8844.98,8845.59,297000000
2011/2/18,11:07:00,8845.02,8845.97,8844.68,8844.90,300000000
2011/2/18,11:08:00,8843.00,8845.78,8842.67,8844.02,314000000
2011/2/18,11:09:00,8844.68,8847.03,8844.68,8845.49,288000000
2011/2/18,11:10:00,8844.57,8844.92,8844.18,8844.86,332000000
2011/2/18,11:11:00,8843.15,8846.13,8843.15,8844.36,266000000
2011/2/18,11:12:00,8845.31,8845.55,8844.39,8845.55,302000000
2011/2/18,11:13:00,8844.95,8844.95,8843.31,8844.32,339000000
2011/2/18,11:14:00,8843.84,8845.23,8843.84,8845.09,297000000
2011/2/18,11:15:00,8843.02,8846.36,8843.02,8844.74,330000000
2011/2/18,11:16:00,8842.61,8844.14,8842.61,8843.72,293000000
2011/2/18,11:17:00,8846.07,8846.07,8844.33,8844.92,340000000
2011/2/18,11:18:00,8844.45,8845.12,8844.45,8845.05,330000000
2011/2/18,11:19:00,8845.18,8845.30,8843.44,8843.44,297000000
2011/2/18,11:20:00,8843.82,8845.51,8843.58,8843.58,408000000
2011/2/18,11:21:00,8843.14,8843.19,8842.32,8843.19,299000000
2011/2/18,11:22:00,8843.58,8843.58,8842.82,8842.83,296000000
2011/2/18,11:23:00,8841.81,8842.31,8840.00,8840.00,473000000
2011/2/18,11:24:00,8839.25,8839.98,8838.73,8838.73,444000000
2011/2/18,11:25:00,8837.45,8838.51,8837.45,8837.57,288000000
2011/2/18,11:26:00,8837.21,8838.50,8836.94,8838.09,402000000
2011/2/18,11:27:00,8839.07,8841.23,8839.07,8841.23,302000000
2011/2/18,11:28:00,8841.38,8842.03,8840.96,8841.93,262000000
2011/2/18,11:29:00,8842.21,8842.21,8841.02,8842.17,291000000
2011/2/18,11:30:00,8843.90,8843.90,8840.92,8843.71,360000000
2011/2/18,11:31:00,8843.42,8844.54,8843.42,8844.54,278000000
2011/2/18,11:32:00,8845.76,8846.67,8845.11,8846.67,340000000
2011/2/18,11:33:00,8845.56,8847.12,8843.85,8845.48,442000000
2011/2/18,11:34:00,8848.51,8849.68,8847.88,8849.68,326000000
2011/2/18,11:35:00,8849.16,8849.16,8848.23,8848.33,372000000
2011/2/18,11:36:00,8849.75,8850.90,8847.29,8849.33,382000000
2011/2/18,11:37:00,8848.83,8850.94,8848.83,8850.82,385000000
2011/2/18,11:38:00,8851.69,8853.00,8851.69,8853.00,363000000
2011/2/18,11:39:00,8853.59,8854.24,8853.09,8853.09,402000000
2011/2/18,11:40:00,8855.10,8855.97,8852.09,8852.09,404000000
2011/2/18,11:41:00,8852.50,8852.50,8851.32,8851.32,352000000
2011/2/18,11:42:00,8851.83,8853.11,8851.83,8851.95,320000000
2011/2/18,11:43:00,8853.76,8854.97,8853.47,8853.94,378000000
2011/2/18,11:44:00,8851.84,8854.61,8851.84,8854.61,294000000
2011/2/18,11:45:00,8853.77,8853.77,8851.89,8851.89,311000000
2011/2/18,11:46:00,8850.65,8851.91,8850.59,8850.59,288000000
2011/2/18,11:47:00,8851.08,8852.08,8851.08,8851.87,260000000
2011/2/18,11:48:00,8850.89,8853.27,8850.89,8852.34,255000000
2011/2/18,11:49:00,8851.59,8853.00,8850.85,8853.00,442000000
2011/2/18,11:50:00,8852.69,8852.69,8851.92,8851.92,533000000
2011/2/18,11:51:00,8851.28,8854.82,8851.28,8854.04,411000000
2011/2/18,11:52:00,8852.96,8854.54,8852.96,8854.49,356000000
2011/2/18,11:53:00,8855.97,8855.97,8854.89,8855.33,298000000
2011/2/18,11:54:00,8853.02,8855.95,8853.02,8855.95,325000000
2011/2/18,11:55:00,8854.64,8856.43,8854.64,8856.08,375000000
2011/2/18,11:56:00,8854.85,8854.85,8852.14,8854.03,411000000
2011/2/18,11:57:00,8854.30,8856.54,8854.30,8856.54,484000000
2011/2/18,11:58:00,8855.72,8858.32,8855.13,8858.32,318000000
2011/2/18,11:59:00,8858.85,8858.85,8856.04,8856.04,310000000
2011/2/18,12:00:00,8856.68,8857.46,8854.90,8857.35,400000000
2011/2/18,12:01:00,8856.57,8857.60,8856.57,8857.60,410000000
2011/2/18,12:02:00,8857.90,8858.72,8857.78,8858.72,338000000
2011/2/18,12:03:00,8857.95,8858.83,8857.95,8858.83,359000000
2011/2/18,12:04:00,8859.93,8860.49,8859.71,8860.38,308000000
2011/2/18,12:05:00,8859.39,8859.39,8856.93,8858.28,343000000
2011/2/18,12:06:00,8858.37,8858.37,8856.94,8857.55,443000000
2011/2/18,12:07:00,8855.09,8858.74,8855.09,8857.94,330000000
2011/2/18,12:08:00,8857.04,8857.04,8855.70,8856.44,303000000
2011/2/18,12:09:00,8857.55,8860.36,8857.10,8858.80,341000000
2011/2/18,12:10:00,8858.84,8858.95,8858.37,8858.37,267000000
2011/2/18,12:11:00,8858.73,8862.23,8858.73,8862.23,527000000
2011/2/18,12:12:00,8864.93,8866.74,8864.93,8866.72,538000000
2011/2/18,12:13:00,8868.45,8871.31,8868.45,8871.24,665000000
2011/2/18,12:14:00,8872.03,8873.02,8872.03,8872.97,544000000
2011/2/18,12:15:00,8873.28,8873.28,8872.86,8873.07,459000000
2011/2/18,12:16:00,8874.31,8874.50,8872.74,8874.50,405000000
2011/2/18,12:17:00,8873.79,8873.79,8870.09,8870.40,382000000
2011/2/18,12:18:00,8868.05,8871.33,8868.05,8870.51,357000000
2011/2/18,12:19:00,8869.31,8869.31,8868.33,8869.04,295000000
2011/2/18,12:20:00,8869.16,8869.26,8867.92,8867.92,257000000
2011/2/18,12:21:00,8867.61,8867.61,8866.66,8867.53,337000000
2011/2/18,12:22:00,8865.66,8866.24,8865.59,8865.59,462000000
2011/2/18,12:23:00,8866.10,8866.10,8865.04,8865.51,329000000
2011/2/18,12:24:00,8863.83,8864.67,8863.56,8863.62,332000000
2011/2/18,12:25:00,8863.34,8864.89,8862.71,8862.71,376000000
2011/2/18,12:26:00,8864.67,8864.67,8861.68,8862.21,313000000
2011/2/18,12:27:00,8863.23,8863.23,8861.62,8863.10,327000000
2011/2/18,12:28:00,8864.87,8864.87,8861.65,8863.31,302000000
2011/2/18,12:29:00,8863.42,8863.42,8861.07,8861.62,273000000
2011/2/18,12:30:00,8860.28,8860.63,8859.43,8860.27,297000000
2011/2/18,12:31:00,8860.89,8860.89,8859.10,8860.64,271000000
2011/2/18,12:32:00,8859.53,8860.86,8857.95,8860.86,268000000
2011/2/18,12:33:00,8860.91,8860.93,8857.33,8858.35,271000000
2011/2/18,12:34:00,8856.60,8857.92,8855.06,8855.06,345000000
2011/2/18,12:35:00,8855.67,8856.27,8854.55,8854.55,356000000
2011/2/18,12:36:00,8854.69,8854.69,8853.57,8854.48,285000000
2011/2/18,12:37:00,8854.44,8857.29,8854.44,8854.59,277000000
2011/2/18,12:38:00,8856.52,8856.52,8854.00,8854.05,316000000
2011/2/18,12:39:00,8856.19,8856.19,8854.51,8854.70,352000000
2011/2/18,12:40:00,8854.59,8854.59,8854.11,8854.11,454000000
2011/2/18,12:41:00,8856.23,8856.23,8855.82,8856.06,346000000
2011/2/18,12:42:00,8856.12,8857.57,8854.96,8855.96,292000000
2011/2/18,12:43:00,8855.03,8857.49,8855.03,8857.49,339000000
2011/2/18,12:44:00,8857.26,8859.10,8857.07,8857.16,343000000
2011/2/18,12:45:00,8858.21,8860.76,8858.21,8860.76,339000000
2011/2/18,12:46:00,8860.64,8863.11,8860.64,8863.11,325000000
2011/2/18,12:47:00,8861.95,8861.95,8859.98,8860.89,315000000
2011/2/18,12:48:00,8861.65,8861.65,8859.43,8859.43,353000000
2011/2/18,12:49:00,8859.04,8859.04,8854.43,8855.91,343000000
2011/2/18,12:50:00,8854.80,8857.19,8854.80,8854.99,320000000
2011/2/18,12:51:00,8853.64,8855.35,8852.08,8854.22,342000000
2011/2/18,12:52:00,8856.94,8856.94,8852.95,8853.23,327000000
2011/2/18,12:53:00,8855.67,8855.91,8855.51,8855.51,367000000
2011/2/18,12:54:00,8853.71,8855.18,8853.71,8854.43,283000000
2011/2/18,12:55:00,8854.10,8856.21,8853.79,8856.21,404000000
2011/2/18,12:56:00,8855.88,8856.39,8854.70,8856.39,724000000
2011/2/18,12:57:00,8856.34,8859.27,8856.34,8859.27,393000000
2011/2/18,12:58:00,8859.30,8859.72,8858.27,8858.27,384000000
2011/2/18,12:59:00,8857.21,8861.26,8857.21,8861.10,329000000
2011/2/18,13:00:00,8859.89,8859.89,8857.42,8858.61,288000000
2011/2/18,13:01:00,8859.30,8859.30,8857.40,8857.56,272000000
2011/2/18,13:02:00,8858.10,8858.10,8856.25,8857.08,286000000
2011/2/18,13:03:00,8857.71,8857.71,8854.31,8855.39,380000000
2011/2/18,13:04:00,8856.60,8856.60,8854.35,8856.60,299000000
2011/2/18,13:05:00,8856.48,8857.75,8855.46,8855.49,376000000
2011/2/18,13:06:00,8855.45,8856.77,8855.45,8856.08,491000000
2011/2/18,13:07:00,8856.42,8857.23,8855.02,8855.02,521000000
2011/2/18,13:08:00,8854.33,8856.73,8854.20,8854.68,422000000
2011/2/18,13:09:00,8854.85,8855.24,8851.97,8852.14,488000000
2011/2/18,13:10:00,8851.94,8853.05,8851.58,8851.58,404000000
2011/2/18,13:11:00,8850.84,8851.48,8850.84,8850.85,449000000
2011/2/18,13:12:00,8849.99,8852.22,8849.99,8852.04,452000000
2011/2/18,13:13:00,8849.93,8852.06,8849.93,8850.86,471000000
2011/2/18,13:14:00,8849.52,8850.87,8849.52,8850.84,425000000
2011/2/18,13:15:00,8849.96,8850.36,8849.84,8850.17,546000000
2011/2/18,13:16:00,8851.80,8851.80,8850.32,8851.34,547000000
2011/2/18,13:17:00,8851.73,8851.73,8847.79,8847.79,782000000
2011/2/18,13:18:00,8849.07,8849.61,8848.10,8849.56,594000000
2011/2/18,13:19:00,8850.64,8851.02,8848.75,8848.75,575000000
2011/2/18,13:20:00,8851.12,8851.22,8850.20,8851.22,522000000
2011/2/18,13:21:00,8851.64,8851.64,8847.78,8849.06,506000000
2011/2/18,13:22:00,8848.89,8848.89,8843.80,8846.83,645000000
2011/2/18,13:23:00,8845.46,8845.46,8841.92,8843.79,589000000
2011/2/18,13:24:00,8844.50,8847.33,8843.51,8847.16,895000000
2011/2/18,13:25:00,8846.31,8847.00,8845.09,8845.09,767000000
2011/2/18,13:26:00,8845.09,8845.09,8845.09,8845.09,0
2011/2/18,13:27:00,8845.09,8845.09,8845.09,8845.09,0
2011/2/18,13:28:00,8845.09,8845.09,8845.09,8845.09,0
2011/2/18,13:29:00,8845.09,8845.09,8845.09,8845.09,0
2011/2/18,13:30:00,8845.09,8845.09,8843.84,8843.84,1562032640
2011/2/21,09:01:00,8867.16,8867.16,8857.54,8857.54,2916000000
2011/2/21,09:02:00,8854.41,8859.25,8848.35,8848.35,1087000064
2011/2/21,09:03:00,8845.72,8845.72,8838.41,8838.41,1188999936
2011/2/21,09:04:00,8841.00,8842.03,8840.97,8841.26,1166000000
2011/2/21,09:05:00,8839.21,8842.71,8839.21,8842.71,926000000
2011/2/21,09:06:00,8845.49,8848.99,8845.49,8848.15,865000000
2011/2/21,09:07:00,8851.15,8854.32,8851.15,8854.32,966000000
2011/2/21,09:08:00,8857.68,8857.68,8854.97,8856.56,1053000000
2011/2/21,09:09:00,8857.52,8857.52,8850.19,8850.19,891000000
2011/2/21,09:10:00,8851.01,8852.15,8848.31,8848.31,900000000
2011/2/21,09:11:00,8846.77,8846.77,8842.79,8844.97,808000000
2011/2/21,09:12:00,8842.39,8842.39,8838.79,8842.07,721000000
2011/2/21,09:13:00,8839.66,8839.66,8836.75,8838.81,604000000
2011/2/21,09:14:00,8835.59,8837.67,8835.59,8837.67,595000000
2011/2/21,09:15:00,8837.54,8839.93,8837.54,8839.93,608000000
2011/2/21,09:16:00,8838.33,8841.36,8838.33,8841.36,520000000
2011/2/21,09:17:00,8838.70,8840.25,8838.15,8840.25,580000000
2011/2/21,09:18:00,8839.19,8841.37,8838.15,8841.37,699000000
2011/2/21,09:19:00,8841.11,8843.49,8840.50,8843.49,795000000
2011/2/21,09:20:00,8842.78,8843.77,8840.90,8840.90,751000000
2011/2/21,09:21:00,8843.28,8846.80,8842.65,8846.80,555000000
2011/2/21,09:22:00,8842.76,8843.73,8841.72,8843.73,610000000
2011/2/21,09:23:00,8840.85,8840.85,8836.56,8836.56,692000000
2011/2/21,09:24:00,8834.49,8834.49,8829.96,8829.96,667000000
2011/2/21,09:25:00,8828.08,8828.08,8827.13,8827.13,648000000
2011/2/21,09:26:00,8827.80,8827.80,8823.82,8823.82,607000000
2011/2/21,09:27:00,8822.78,8822.78,8820.19,8820.19,724000000
2011/2/21,09:28:00,8818.72,8818.86,8815.52,8815.52,587000000
2011/2/21,09:29:00,8815.59,8815.59,8812.52,8812.52,697000000
2011/2/21,09:30:00,8810.89,8810.89,8803.84,8803.84,867000000
2011/2/21,09:31:00,8798.23,8801.13,8797.44,8798.83,935000000
2011/2/21,09:32:00,8797.25,8799.11,8797.25,8799.11,708000000
2011/2/21,09:33:00,8798.24,8801.09,8798.24,8801.09,568000000
2011/2/21,09:34:00,8804.41,8806.93,8804.41,8806.93,535000000
2011/2/21,09:35:00,8808.57,8812.47,8808.57,8810.81,488000000
2011/2/21,09:36:00,8813.57,8815.58,8813.42,8813.42,468000000
2011/2/21,09:37:00,8815.89,8818.14,8813.60,8818.14,447000000
2011/2/21,09:38:00,8820.22,8820.31,8818.62,8820.31,515000000
2011/2/21,09:39:00,8821.95,8821.95,8820.29,8820.67,482000000
2011/2/21,09:40:00,8819.59,8820.23,8817.81,8820.23,488000000
2011/2/21,09:41:00,8819.97,8820.46,8817.43,8820.46,462000000
2011/2/21,09:42:00,8823.19,8823.53,8822.63,8823.35,405000000
2011/2/21,09:43:00,8821.22,8827.49,8821.22,8827.49,442000000
2011/2/21,09:44:00,8826.77,8828.64,8825.79,8828.64,483000000
2011/2/21,09:45:00,8826.34,8829.40,8826.34,8829.40,412000000
2011/2/21,09:46:00,8830.44,8831.99,8830.22,8830.22,388000000
2011/2/21,09:47:00,8830.09,8832.30,8828.25,8828.25,376000000
2011/2/21,09:48:00,8828.93,8830.81,8828.93,8830.81,350000000
2011/2/21,09:49:00,8831.15,8831.15,8828.46,8829.71,453000000
2011/2/21,09:50:00,8831.41,8831.93,8825.54,8825.54,474000000
2011/2/21,09:51:00,8830.18,8830.57,8828.94,8829.45,378000000
2011/2/21,09:52:00,8830.58,8830.58,8828.76,8830.35,372000000
2011/2/21,09:53:00,8829.91,8831.19,8829.63,8830.21,418000000
2011/2/21,09:54:00,8830.90,8830.90,8828.21,8830.30,432000000
2011/2/21,09:55:00,8831.95,8831.95,8826.91,8828.47,481000000
2011/2/21,09:56:00,8830.48,8831.74,8830.11,8831.74,494000000
2011/2/21,09:57:00,8831.45,8833.55,8831.45,8833.55,388000000
2011/2/21,09:58:00,8832.92,8835.92,8832.92,8835.30,341000000
2011/2/21,09:59:00,8832.36,8837.91,8832.36,8836.03,483000000
2011/2/21,10:00:00,8834.98,8838.14,8834.98,8838.14,648000000
2011/2/21,10:01:00,8838.40,8839.29,8837.35,8837.35,566000000
2011/2/21,10:02:00,8837.42,8841.78,8834.85,8834.85,469000000
2011/2/21,10:03:00,8835.76,8838.05,8835.33,8838.05,460000000
2011/2/21,10:04:00,8831.55,8833.79,8831.55,8833.79,478000000
2011/2/21,10:05:00,8833.35,8835.65,8832.00,8832.26,412000000
2011/2/21,10:06:00,8835.37,8835.47,8834.45,8835.47,355000000
2011/2/21,10:07:00,8836.92,8836.92,8829.86,8830.29,415000000
2011/2/21,10:08:00,8830.85,8831.34,8830.08,8830.69,324000000
2011/2/21,10:09:00,8831.68,8831.68,8829.90,8829.90,342000000
2011/2/21,10:10:00,8828.68,8828.68,8826.23,8826.23,347000000
2011/2/21,10:11:00,8826.34,8828.84,8826.34,8828.05,554000000
2011/2/21,10:12:00,8827.28,8829.27,8827.28,8827.95,488000000
2011/2/21,10:13:00,8827.44,8829.39,8827.44,8829.39,421000000
2011/2/21,10:14:00,8829.55,8831.32,8829.26,8831.32,366000000
2011/2/21,10:15:00,8829.93,8832.33,8828.93,8832.33,340000000
2011/2/21,10:16:00,8831.15,8831.15,8825.66,8829.38,414000000
2011/2/21,10:17:00,8830.40,8831.79,8828.54,8828.54,553000000
2011/2/21,10:18:00,8829.69,8830.95,8829.69,8830.95,390000000
2011/2/21,10:19:00,8831.19,8835.62,8831.19,8834.20,338000000
2011/2/21,10:20:00,8834.93,8835.67,8833.65,8835.67,438000000
2011/2/21,10:21:00,8837.26,8838.35,8834.56,8834.56,453000000
2011/2/21,10:22:00,8840.96,8841.34,8836.92,8841.34,452000000
2011/2/21,10:23:00,8842.55,8842.55,8839.07,8840.64,450000000
2011/2/21,10:24:00,8844.12,8846.10,8843.90,8844.79,466000000
2011/2/21,10:25:00,8847.26,8847.26,8841.60,8845.87,416000000
2011/2/21,10:26:00,8846.02,8847.79,8846.02,8847.79,438000000
2011/2/21,10:27:00,8846.42,8850.38,8846.39,8850.38,454000000
2011/2/21,10:28:00,8850.64,8851.26,8850.15,8850.15,515000000
2011/2/21,10:29:00,8847.19,8849.25,8842.73,8842.73,533000000
2011/2/21,10:30:00,8845.58,8847.81,8845.39,8847.81,532000000
2011/2/21,10:31:00,8846.65,8850.22,8846.65,8849.30,436000000
2011/2/21,10:32:00,8849.07,8851.31,8849.07,8850.31,437000000
2011/2/21,10:33:00,8849.73,8849.73,8847.95,8849.50,465000000
2011/2/21,10:34:00,8848.63,8851.24,8848.63,8851.24,352000000
2011/2/21,10:35:00,8852.14,8852.14,8848.95,8849.36,526000000
2011/2/21,10:36:00,8848.48,8850.91,8848.48,8850.21,442000000
2011/2/21,10:37:00,8849.67,8850.36,8844.77,8850.36,454000000
2011/2/21,10:38:00,8845.11,8845.11,8842.47,8842.47,478000000
2011/2/21,10:39:00,8840.54,8840.54,8839.16,8839.16,537000000
2011/2/21,10:40:00,8838.49,8838.49,8836.04,8836.66,471000000
2011/2/21,10:41:00,8840.16,8840.16,8835.76,8837.35,315000000
2011/2/21,10:42:00,8837.74,8837.74,8834.64,8834.64,295000000
2011/2/21,10:43:00,8835.42,8835.74,8835.25,8835.51,260000000
2011/2/21,10:44:00,8832.58,8838.78,8832.58,8838.78,277000000
2011/2/21,10:45:00,8834.33,8834.88,8834.24,8834.88,295000000
2011/2/21,10:46:00,8836.91,8836.91,8835.16,8835.16,267000000
2011/2/21,10:47:00,8835.11,8835.11,8830.87,8830.87,301000000
2011/2/21,10:48:00,8830.92,8832.46,8830.83,8832.46,308000000
2011/2/21,10:49:00,8834.27,8834.27,8831.83,8831.83,269000000
2011/2/21,10:50:00,8834.39,8834.39,8833.02,8834.26,231000000
2011/2/21,10:51:00,8836.68,8836.95,8834.77,8834.77,277000000
2011/2/21,10:52:00,8835.95,8836.68,8834.43,8835.80,279000000
2011/2/21,10:53:00,8839.05,8839.05,8831.38,8837.59,392000000
2011/2/21,10:54:00,8838.15,8838.15,8834.01,8837.66,523000000
2011/2/21,10:55:00,8838.16,8841.71,8837.59,8841.71,371000000
2011/2/21,10:56:00,8840.83,8841.77,8839.25,8841.77,484000000
2011/2/21,10:57:00,8842.93,8842.93,8841.52,8841.87,487000000
2011/2/21,10:58:00,8840.16,8842.26,8839.18,8842.26,526000000
2011/2/21,10:59:00,8840.90,8842.29,8840.90,8842.29,445000000
2011/2/21,11:00:00,8843.17,8843.17,8840.43,8840.43,332000000
2011/2/21,11:01:00,8844.96,8844.96,8838.66,8838.66,359000000
2011/2/21,11:02:00,8842.48,8842.48,8838.44,8838.44,347000000
2011/2/21,11:03:00,8839.75,8844.20,8838.65,8844.20,317000000
2011/2/21,11:04:00,8842.49,8842.49,8839.48,8840.50,316000000
2011/2/21,11:05:00,8842.06,8843.59,8841.02,8841.02,332000000
2011/2/21,11:06:00,8840.69,8843.87,8840.61,8840.61,246000000
2011/2/21,11:07:00,8843.96,8844.93,8843.75,8843.79,313000000
2011/2/21,11:08:00,8842.39,8844.03,8840.02,8840.02,340000000
2011/2/21,11:09:00,8842.07,8843.31,8842.07,8843.31,332000000
2011/2/21,11:10:00,8841.95,8843.90,8840.27,8843.90,287000000
2011/2/21,11:11:00,8846.46,8846.46,8844.05,8844.73,349000000
2011/2/21,11:12:00,8845.37,8848.81,8844.69,8844.69,287000000
2011/2/21,11:13:00,8844.27,8847.44,8844.27,8847.44,281000000
2011/2/21,11:14:00,8849.67,8851.66,8846.81,8851.66,411000000
2011/2/21,11:15:00,8847.53,8853.22,8847.53,8853.22,348000000
2011/2/21,11:16:00,8853.26,8853.26,8850.79,8850.79,405000000
2011/2/21,11:17:00,8852.74,8857.28,8852.74,8856.17,417000000
2011/2/21,11:18:00,8857.62,8857.69,8857.02,8857.30,439000000
2011/2/21,11:19:00,8859.31,8859.31,8851.50,8851.50,415000000
2011/2/21,11:20:00,8852.24,8856.02,8852.24,8855.63,384000000
2011/2/21,11:21:00,8849.06,8853.67,8849.06,8852.09,394000000
2011/2/21,11:22:00,8853.04,8854.35,8850.93,8850.93,334000000
2011/2/21,11:23:00,8854.33,8854.33,8848.60,8849.28,294000000
2011/2/21,11:24:00,8852.42,8852.42,8848.38,8849.97,262000000
2011/2/21,11:25:00,8849.89,8849.89,8848.88,8848.95,279000000
2011/2/21,11:26:00,8850.41,8852.78,8850.41,8852.63,271000000
2011/2/21,11:27:00,8848.74,8849.22,8847.88,8848.52,367000000
2011/2/21,11:28:00,8849.60,8852.43,8849.60,8852.43,364000000
2011/2/21,11:29:00,8851.51,8854.51,8850.90,8850.90,386000000
2011/2/21,11:30:00,8851.10,8855.06,8851.10,8853.03,302000000
2011/2/21,11:31:00,8850.45,8852.51,8850.45,8850.69,288000000
2011/2/21,11:32:00,8850.66,8853.01,8850.66,8853.01,311000000
2011/2/21,11:33:00,8850.79,8853.34,8850.79,8853.30,353000000
2011/2/21,11:34:00,8855.56,8856.52,8854.59,8854.59,322000000
2011/2/21,11:35:00,8853.69,8856.74,8853.69,8856.74,318000000
2011/2/21,11:36:00,8854.02,8856.82,8854.02,8855.73,468000000
2011/2/21,11:37:00,8857.59,8857.59,8853.33,8853.33,284000000
2011/2/21,11:38:00,8854.43,8856.07,8848.67,8848.67,383000000
2011/2/21,11:39:00,8847.55,8847.55,8840.17,8840.17,893000000
2011/2/21,11:40:00,8838.02,8838.02,8832.91,8832.91,760000000
2011/2/21,11:41:00,8832.22,8834.88,8832.22,8832.65,469000000
2011/2/21,11:42:00,8831.59,8836.68,8831.59,8836.68,619000000
2011/2/21,11:43:00,8833.15,8834.90,8833.15,8834.90,281000000
2011/2/21,11:44:00,8835.21,8835.21,8828.63,8830.87,295000000
2011/2/21,11:45:00,8830.35,8835.65,8830.35,8832.77,269000000
2011/2/21,11:46:00,8832.36,8834.34,8832.36,8833.13,251000000
2011/2/21,11:47:00,8829.60,8832.50,8829.60,8832.50,277000000
2011/2/21,11:48:00,8832.95,8832.95,8829.38,8829.57,289000000
2011/2/21,11:49:00,8831.61,8831.61,8830.37,8830.37,246000000
2011/2/21,11:50:00,8830.36,8833.01,8830.36,8831.92,227000000
2011/2/21,11:51:00,8830.40,8833.60,8830.40,8833.33,250000000
2011/2/21,11:52:00,8834.71,8834.71,8832.52,8833.27,251000000
2011/2/21,11:53:00,8833.61,8836.70,8833.61,8836.70,202000000
2011/2/21,11:54:00,8836.10,8837.70,8836.10,8836.80,219000000
2011/2/21,11:55:00,8837.64,8839.28,8837.64,8839.28,212000000
2011/2/21,11:56:00,8840.04,8840.65,8837.64,8837.64,213000000
2011/2/21,11:57:00,8839.58,8840.25,8839.58,8839.82,166000000
2011/2/21,11:58:00,8839.49,8841.01,8835.86,8835.86,194000000
2011/2/21,11:59:00,8837.15,8839.37,8837.15,8838.79,205000000
2011/2/21,12:00:00,8838.27,8839.05,8837.78,8839.05,185000000
2011/2/21,12:01:00,8837.19,8838.41,8837.19,8838.41,220000000
2011/2/21,12:02:00,8839.13,8839.26,8836.25,8836.25,297000000
2011/2/21,12:03:00,8834.51,8838.07,8834.51,8835.86,296000000
2011/2/21,12:04:00,8833.21,8836.59,8832.02,8832.02,269000000
2011/2/21,12:05:00,8836.05,8837.21,8836.05,8836.77,237000000
2011/2/21,12:06:00,8836.21,8836.33,8835.27,8835.27,212000000
2011/2/21,12:07:00,8836.16,8836.66,8835.24,8836.66,216000000
2011/2/21,12:08:00,8835.62,8835.62,8833.25,8835.30,228000000
2011/2/21,12:09:00,8838.02,8838.02,8834.89,8835.86,234000000
2011/2/21,12:10:00,8838.60,8838.60,8836.43,8836.43,222000000
2011/2/21,12:11:00,8837.16,8837.16,8836.34,8836.70,227000000
2011/2/21,12:12:00,8838.04,8839.18,8835.72,8839.18,210000000
2011/2/21,12:13:00,8840.62,8840.62,8834.15,8836.27,208000000
2011/2/21,12:14:00,8837.20,8841.61,8835.63,8841.61,204000000
2011/2/21,12:15:00,8839.43,8841.11,8835.24,8841.11,223000000
2011/2/21,12:16:00,8840.16,8840.16,8838.49,8838.82,176000000
2011/2/21,12:17:00,8840.49,8840.49,8839.58,8839.78,190000000
2011/2/21,12:18:00,8839.36,8839.36,8837.82,8838.77,196000000
2011/2/21,12:19:00,8841.02,8841.02,8836.67,8838.42,192000000
2011/2/21,12:20:00,8838.88,8838.88,8835.09,8835.78,222000000
2011/2/21,12:21:00,8836.57,8836.90,8835.59,8836.90,265000000
2011/2/21,12:22:00,8835.68,8836.51,8832.67,8832.67,363000000
2011/2/21,12:23:00,8833.09,8837.11,8833.09,8833.48,249000000
2011/2/21,12:24:00,8834.00,8834.04,8833.20,8833.20,281000000
2011/2/21,12:25:00,8834.81,8834.81,8832.69,8832.88,249000000
2011/2/21,12:26:00,8834.32,8834.32,8833.74,8833.74,233000000
2011/2/21,12:27:00,8829.14,8830.00,8828.60,8829.48,370000000
2011/2/21,12:28:00,8828.85,8831.07,8828.85,8830.39,288000000
2011/2/21,12:29:00,8830.53,8832.14,8830.53,8830.94,299000000
2011/2/21,12:30:00,8829.68,8832.99,8829.68,8832.15,396000000
2011/2/21,12:31:00,8831.22,8833.49,8830.70,8833.49,343000000
2011/2/21,12:32:00,8832.04,8834.00,8832.04,8832.14,298000000
2011/2/21,12:33:00,8832.48,8832.48,8830.87,8831.13,261000000
2011/2/21,12:34:00,8833.44,8833.69,8830.09,8830.09,235000000
2011/2/21,12:35:00,8827.66,8831.67,8827.66,8828.09,265000000
2011/2/21,12:36:00,8831.18,8831.40,8829.16,8831.40,248000000
2011/2/21,12:37:00,8830.64,8833.86,8829.85,8830.90,326000000
2011/2/21,12:38:00,8832.84,8832.84,8830.67,8832.62,280000000
2011/2/21,12:39:00,8832.54,8834.49,8832.54,8833.06,331000000
2011/2/21,12:40:00,8834.39,8835.35,8833.55,8834.00,277000000
2011/2/21,12:41:00,8835.36,8835.37,8832.24,8834.16,312000000
2011/2/21,12:42:00,8837.68,8837.68,8832.59,8832.59,270000000
2011/2/21,12:43:00,8835.43,8835.43,8831.44,8834.13,248000000
2011/2/21,12:44:00,8837.80,8837.80,8833.36,8835.35,228000000
2011/2/21,12:45:00,8835.81,8835.81,8833.06,8834.72,228000000
2011/2/21,12:46:00,8834.33,8837.31,8834.16,8834.16,312000000
2011/2/21,12:47:00,8834.94,8835.58,8834.69,8834.69,377000000
2011/2/21,12:48:00,8832.05,8834.98,8829.99,8834.98,303000000
2011/2/21,12:49:00,8831.12,8831.12,8827.83,8829.68,330000000
2011/2/21,12:50:00,8830.69,8833.24,8830.69,8831.91,294000000
2011/2/21,12:51:00,8829.60,8830.06,8829.04,8830.06,309000000
2011/2/21,12:52:00,8827.87,8832.39,8827.87,8832.39,317000000
2011/2/21,12:53:00,8831.08,8831.08,8829.55,8829.62,346000000
2011/2/21,12:54:00,8829.75,8832.25,8829.75,8831.85,303000000
2011/2/21,12:55:00,8830.81,8831.47,8829.77,8831.47,258000000
2011/2/21,12:56:00,8834.84,8834.84,8831.90,8833.63,309000000
2011/2/21,12:57:00,8831.49,8833.79,8831.49,8833.79,302000000
2011/2/21,12:58:00,8834.85,8834.85,8833.54,8833.54,284000000
2011/2/21,12:59:00,8833.98,8834.24,8831.53,8833.71,310000000
2011/2/21,13:00:00,8835.25,8836.69,8831.90,8836.69,303000000
2011/2/21,13:01:00,8835.52,8838.89,8834.89,8834.89,356000000
2011/2/21,13:02:00,8836.49,8838.52,8835.69,8835.69,319000000
2011/2/21,13:03:00,8835.54,8837.85,8835.08,8836.32,297000000
2011/2/21,13:04:00,8836.74,8837.25,8835.19,8835.19,339000000
2011/2/21,13:05:00,8835.27,8836.35,8832.87,8832.87,303000000
2011/2/21,13:06:00,8830.90,8831.17,8828.56,8828.56,528000000
2011/2/21,13:07:00,8825.20,8825.20,8821.03,8821.03,606000000
2011/2/21,13:08:00,8820.70,8822.01,8820.03,8820.03,576000000
2011/2/21,13:09:00,8820.10,8821.47,8820.04,8821.44,506000000
2011/2/21,13:10:00,8819.65,8822.49,8819.65,8822.16,378000000
2011/2/21,13:11:00,8819.65,8821.29,8819.47,8819.47,438000000
2011/2/21,13:12:00,8821.27,8821.29,8820.24,8820.60,411000000
2011/2/21,13:13:00,8819.19,8819.19,8817.43,8817.43,395000000
2011/2/21,13:14:00,8818.76,8822.15,8818.12,8822.15,394000000
2011/2/21,13:15:00,8819.48,8819.48,8817.92,8819.14,364000000
2011/2/21,13:16:00,8819.47,8823.06,8819.47,8822.78,384000000
2011/2/21,13:17:00,8820.69,8824.03,8820.69,8823.40,423000000
2011/2/21,13:18:00,8824.41,8825.59,8824.41,8825.59,682000000
2011/2/21,13:19:00,8827.45,8827.45,8824.97,8827.26,435000000
2011/2/21,13:20:00,8828.27,8829.26,8827.56,8828.51,489000000
2011/2/21,13:21:00,8831.86,8833.40,8831.65,8833.40,489000000
2011/2/21,13:22:00,8832.30,8832.30,8831.03,8831.16,486000000
2011/2/21,13:23:00,8831.77,8833.83,8831.61,8833.08,554000000
2011/2/21,13:24:00,8832.54,8836.17,8832.54,8834.93,562000000
2011/2/21,13:25:00,8835.23,8837.89,8835.23,8835.76,656000000
2011/2/21,13:26:00,8835.29,8835.29,8835.29,8835.29,0
2011/2/21,13:27:00,8835.29,8835.29,8835.29,8835.29,0
2011/2/21,13:28:00,8835.29,8835.29,8835.29,8835.29,0
2011/2/21,13:29:00,8835.29,8835.29,8835.29,8835.29,0
2011/2/21,13:30:00,8835.29,8839.22,8835.29,8839.22,612032512
2011/2/22,09:01:00,8744.81,8744.81,8723.13,8723.13,382032896
2011/2/22,09:02:00,8718.56,8718.56,8714.98,8715.01,1788000000
2011/2/22,09:03:00,8706.49,8706.49,8691.60,8691.60,2083000064
2011/2/22,09:04:00,8691.21,8691.21,8688.36,8691.19,1707000064
2011/2/22,09:05:00,8691.64,8699.19,8691.64,8699.19,1332000000
2011/2/22,09:06:00,8702.73,8702.73,8692.87,8692.87,1606000000
2011/2/22,09:07:00,8691.27,8696.70,8691.27,8696.70,1287000064
2011/2/22,09:08:00,8699.30,8701.37,8699.30,8701.37,961000000
2011/2/22,09:09:00,8704.44,8706.70,8704.42,8706.70,1012000000
2011/2/22,09:10:00,8709.89,8713.14,8709.89,8713.14,906000000
2011/2/22,09:11:00,8711.31,8712.07,8710.96,8710.96,984000000
2011/2/22,09:12:00,8710.34,8711.91,8708.90,8708.90,1146000000
2011/2/22,09:13:00,8707.90,8707.90,8699.33,8700.34,1435000064
2011/2/22,09:14:00,8694.84,8696.09,8694.01,8695.74,1280000000
2011/2/22,09:15:00,8693.01,8693.77,8692.04,8693.47,969000000
2011/2/22,09:16:00,8686.98,8686.98,8678.66,8678.66,1612999936
2011/2/22,09:17:00,8669.67,8669.67,8665.34,8665.34,1348999936
2011/2/22,09:18:00,8662.40,8663.10,8662.40,8663.10,1343000064
2011/2/22,09:19:00,8660.51,8662.01,8660.51,8661.39,1235000064
2011/2/22,09:20:00,8666.46,8668.53,8666.46,8668.53,1050000000
2011/2/22,09:21:00,8668.18,8673.66,8668.18,8673.66,993000000
2011/2/22,09:22:00,8674.68,8675.62,8673.13,8673.13,826000000
2011/2/22,09:23:00,8674.67,8674.67,8669.24,8669.24,937000000
2011/2/22,09:24:00,8669.13,8680.54,8669.13,8680.54,737000000
2011/2/22,09:25:00,8677.71,8682.61,8677.71,8681.81,667000000
2011/2/22,09:26:00,8676.19,8676.19,8665.40,8665.40,1066000000
2011/2/22,09:27:00,8663.58,8663.58,8656.49,8656.49,838000000
2011/2/22,09:28:00,8662.52,8666.52,8662.52,8662.73,811000000
2011/2/22,09:29:00,8661.61,8664.14,8660.71,8660.71,751000000
2011/2/22,09:30:00,8660.01,8661.65,8659.55,8659.55,756000000
2011/2/22,09:31:00,8658.77,8658.77,8653.33,8653.33,873000000
2011/2/22,09:32:00,8653.76,8657.99,8653.76,8657.37,732000000
2011/2/22,09:33:00,8660.01,8662.47,8660.01,8662.47,682000000
2011/2/22,09:34:00,8665.89,8669.86,8665.89,8669.86,683000000
2011/2/22,09:35:00,8669.64,8669.64,8665.16,8665.16,685000000
2011/2/22,09:36:00,8664.56,8670.78,8664.56,8670.25,555000000
2011/2/22,09:37:00,8663.92,8670.43,8663.92,8667.19,632000000
2011/2/22,09:38:00,8668.70,8671.29,8668.70,8668.72,643000000
2011/2/22,09:39:00,8673.47,8675.05,8673.47,8674.67,664000000
2011/2/22,09:40:00,8677.60,8677.60,8668.58,8672.60,571000000
2011/2/22,09:41:00,8675.94,8675.94,8674.21,8674.78,626000000
2011/2/22,09:42:00,8678.45,8678.66,8673.08,8673.08,596000000
2011/2/22,09:43:00,8679.37,8680.22,8676.76,8679.89,501000000
2011/2/22,09:44:00,8674.85,8679.45,8674.85,8679.45,592000000
2011/2/22,09:45:00,8681.91,8681.91,8672.96,8672.96,568000000
2011/2/22,09:46:00,8673.42,8673.42,8665.24,8665.24,1042000000
2011/2/22,09:47:00,8661.69,8661.69,8655.77,8655.96,1048000000
2011/2/22,09:48:00,8656.49,8658.25,8656.49,8658.25,785000000
2011/2/22,09:49:00,8657.48,8657.48,8656.24,8656.98,688000000
2011/2/22,09:50:00,8656.45,8656.59,8655.48,8656.59,590000000
2011/2/22,09:51:00,8658.79,8658.79,8657.11,8657.53,505000000
2011/2/22,09:52:00,8659.47,8661.61,8656.84,8656.84,511000000
2011/2/22,09:53:00,8664.09,8664.09,8658.61,8658.75,502000000
2011/2/22,09:54:00,8660.71,8663.42,8660.71,8663.42,553000000
2011/2/22,09:55:00,8663.49,8666.50,8662.52,8666.50,506000000
2011/2/22,09:56:00,8665.55,8669.36,8664.96,8667.82,469000000
2011/2/22,09:57:00,8664.46,8664.46,8661.65,8661.65,474000000
2011/2/22,09:58:00,8662.34,8668.06,8660.26,8668.06,428000000
2011/2/22,09:59:00,8664.51,8664.51,8659.44,8659.44,541000000
2011/2/22,10:00:00,8657.07,8657.07,8651.68,8652.24,788000000
2011/2/22,10:01:00,8652.04,8653.06,8652.04,8652.10,524000000
2011/2/22,10:02:00,8653.28,8655.45,8653.06,8655.36,486000000
2011/2/22,10:03:00,8654.35,8654.92,8654.34,8654.60,477000000
2011/2/22,10:04:00,8658.23,8658.23,8655.27,8655.86,511000000
2011/2/22,10:05:00,8655.88,8658.64,8655.88,8656.75,559000000
2011/2/22,10:06:00,8656.10,8658.90,8656.10,8658.90,525000000
2011/2/22,10:07:00,8660.57,8662.04,8660.39,8660.39,521000000
2011/2/22,10:08:00,8657.82,8662.24,8657.69,8662.24,408000000
2011/2/22,10:09:00,8656.44,8660.04,8656.44,8659.48,519000000
2011/2/22,10:10:00,8657.08,8657.08,8652.82,8656.31,543000000
2011/2/22,10:11:00,8657.84,8657.84,8651.13,8654.63,416000000
2011/2/22,10:12:00,8655.15,8657.86,8652.88,8657.86,453000000
2011/2/22,10:13:00,8653.66,8658.75,8653.66,8658.73,404000000
2011/2/22,10:14:00,8657.63,8657.63,8655.72,8656.34,364000000
2011/2/22,10:15:00,8656.69,8658.65,8656.53,8658.65,314000000
2011/2/22,10:16:00,8657.40,8658.49,8657.40,8658.49,389000000
2011/2/22,10:17:00,8660.08,8661.27,8660.08,8660.62,543000000
2011/2/22,10:18:00,8658.19,8662.07,8658.19,8662.07,481000000
2011/2/22,10:19:00,8664.86,8666.34,8664.56,8666.34,464000000
2011/2/22,10:20:00,8666.57,8668.36,8665.34,8668.36,409000000
2011/2/22,10:21:00,8666.48,8666.48,8665.04,8665.09,495000000
2011/2/22,10:22:00,8663.45,8663.45,8661.63,8662.36,470000000
2011/2/22,10:23:00,8660.48,8664.78,8660.48,8662.41,355000000
2011/2/22,10:24:00,8658.55,8661.46,8658.55,8660.41,456000000
2011/2/22,10:25:00,8662.05,8664.81,8662.05,8664.62,315000000
2011/2/22,10:26:00,8663.56,8665.94,8663.56,8665.94,388000000
2011/2/22,10:27:00,8666.68,8666.68,8657.63,8657.63,543000000
2011/2/22,10:28:00,8657.51,8657.51,8654.26,8654.26,602000000
2011/2/22,10:29:00,8657.01,8658.91,8656.34,8658.15,430000000
2011/2/22,10:30:00,8657.74,8657.74,8656.26,8657.42,427000000
2011/2/22,10:31:00,8657.46,8657.72,8657.15,8657.15,428000000
2011/2/22,10:32:00,8658.24,8658.87,8657.41,8657.41,421000000
2011/2/22,10:33:00,8659.70,8660.38,8655.48,8660.38,364000000
2011/2/22,10:34:00,8660.39,8660.39,8659.54,8659.81,367000000
2011/2/22,10:35:00,8659.09,8660.90,8658.69,8660.90,306000000
2011/2/22,10:36:00,8659.87,8659.87,8656.99,8658.06,313000000
2011/2/22,10:37:00,8659.35,8659.35,8654.17,8654.17,382000000
2011/2/22,10:38:00,8653.09,8657.03,8650.00,8650.00,596000000
2011/2/22,10:39:00,8647.32,8647.32,8642.02,8643.76,952000000
2011/2/22,10:40:00,8645.14,8645.14,8640.51,8642.24,733000000
2011/2/22,10:41:00,8642.65,8642.65,8636.11,8636.11,728000000
2011/2/22,10:42:00,8634.60,8634.60,8630.02,8630.02,959000000
2011/2/22,10:43:00,8630.66,8630.66,8628.31,8628.31,1024000000
2011/2/22,10:44:00,8628.19,8629.03,8626.40,8626.40,1038000000
2011/2/22,10:45:00,8628.34,8628.34,8624.22,8625.12,686000000
2011/2/22,10:46:00,8625.86,8627.77,8623.27,8627.12,636000000
2011/2/22,10:47:00,8626.78,8629.80,8626.77,8628.64,562000000
2011/2/22,10:48:00,8626.61,8630.93,8626.61,8630.93,597000000
2011/2/22,10:49:00,8632.32,8633.42,8632.32,8633.19,439000000
2011/2/22,10:50:00,8633.61,8635.98,8633.61,8635.08,386000000
2011/2/22,10:51:00,8633.65,8633.65,8631.66,8631.66,358000000
2011/2/22,10:52:00,8636.09,8637.24,8633.02,8635.06,315000000
2011/2/22,10:53:00,8634.99,8636.22,8634.81,8636.22,360000000
2011/2/22,10:54:00,8636.66,8638.17,8636.66,8637.74,318000000
2011/2/22,10:55:00,8639.09,8641.41,8636.50,8641.41,307000000
2011/2/22,10:56:00,8640.39,8643.41,8640.39,8643.41,486000000
2011/2/22,10:57:00,8643.01,8644.64,8642.15,8643.28,413000000
2011/2/22,10:58:00,8647.41,8652.13,8647.41,8648.99,332000000
2011/2/22,10:59:00,8649.25,8653.03,8649.25,8652.78,337000000
2011/2/22,11:00:00,8652.84,8652.84,8650.71,8650.71,346000000
2011/2/22,11:01:00,8647.69,8654.82,8647.69,8652.98,339000000
2011/2/22,11:02:00,8651.84,8655.38,8651.78,8651.78,325000000
2011/2/22,11:03:00,8650.20,8656.06,8650.20,8654.92,329000000
2011/2/22,11:04:00,8649.40,8652.53,8649.40,8652.53,373000000
2011/2/22,11:05:00,8654.77,8654.77,8647.34,8647.34,281000000
2011/2/22,11:06:00,8647.15,8648.98,8647.15,8647.48,286000000
2011/2/22,11:07:00,8648.03,8649.96,8647.98,8648.09,268000000
2011/2/22,11:08:00,8646.81,8647.66,8644.37,8644.37,284000000
2011/2/22,11:09:00,8642.19,8643.31,8639.89,8643.31,467000000
2011/2/22,11:10:00,8642.41,8644.58,8642.41,8644.58,399000000
2011/2/22,11:11:00,8644.15,8644.15,8640.79,8641.15,347000000
2011/2/22,11:12:00,8639.92,8639.92,8634.87,8638.09,413000000
2011/2/22,11:13:00,8637.04,8637.04,8635.44,8636.85,406000000
2011/2/22,11:14:00,8634.93,8635.51,8633.92,8633.92,422000000
2011/2/22,11:15:00,8633.88,8636.88,8633.88,8635.16,435000000
2011/2/22,11:16:00,8634.07,8634.07,8629.63,8633.96,450000000
2011/2/22,11:17:00,8635.05,8636.57,8632.75,8635.18,424000000
2011/2/22,11:18:00,8632.78,8635.91,8632.51,8635.91,399000000
2011/2/22,11:19:00,8636.10,8637.37,8635.87,8637.37,386000000
2011/2/22,11:20:00,8636.28,8636.28,8635.15,8636.21,362000000
2011/2/22,11:21:00,8638.86,8638.86,8638.07,8638.07,330000000
2011/2/22,11:22:00,8638.52,8643.36,8638.52,8643.36,355000000
2011/2/22,11:23:00,8641.49,8646.64,8641.49,8646.64,319000000
2011/2/22,11:24:00,8648.06,8649.20,8647.27,8649.20,432000000
2011/2/22,11:25:00,8650.93,8650.93,8648.14,8648.81,283000000
2011/2/22,11:26:00,8649.84,8652.89,8649.84,8650.16,291000000
2011/2/22,11:27:00,8649.83,8650.75,8649.83,8650.45,287000000
2011/2/22,11:28:00,8650.25,8652.57,8650.25,8652.57,285000000
2011/2/22,11:29:00,8650.58,8653.97,8650.58,8650.76,284000000
2011/2/22,11:30:00,8652.55,8652.55,8649.13,8649.33,286000000
2011/2/22,11:31:00,8648.97,8649.76,8647.16,8649.76,337000000
2011/2/22,11:32:00,8650.65,8650.65,8649.97,8650.57,310000000
2011/2/22,11:33:00,8650.12,8650.12,8648.04,8648.04,239000000
2011/2/22,11:34:00,8650.14,8650.14,8645.57,8645.57,348000000
2011/2/22,11:35:00,8647.98,8649.25,8645.84,8646.06,313000000
2011/2/22,11:36:00,8649.39,8649.39,8645.62,8646.32,283000000
2011/2/22,11:37:00,8643.00,8645.23,8640.57,8640.57,309000000
2011/2/22,11:38:00,8641.01,8647.79,8641.01,8646.04,307000000
2011/2/22,11:39:00,8644.66,8644.66,8641.68,8643.74,347000000
2011/2/22,11:40:00,8644.39,8644.39,8642.71,8643.06,374000000
2011/2/22,11:41:00,8642.66,8644.57,8642.53,8642.99,357000000
2011/2/22,11:42:00,8642.35,8644.89,8642.35,8644.89,304000000
2011/2/22,11:43:00,8643.40,8644.25,8642.45,8643.26,359000000
2011/2/22,11:44:00,8641.02,8645.11,8638.76,8638.76,363000000
2011/2/22,11:45:00,8638.24,8647.00,8638.24,8646.25,372000000
2011/2/22,11:46:00,8640.99,8642.48,8638.22,8640.87,341000000
2011/2/22,11:47:00,8641.46,8642.44,8638.78,8639.80,406000000
2011/2/22,11:48:00,8637.40,8639.20,8637.40,8638.43,479000000
2011/2/22,11:49:00,8637.00,8639.46,8637.00,8638.28,445000000
2011/2/22,11:50:00,8637.13,8639.34,8637.13,8639.33,447000000
2011/2/22,11:51:00,8637.34,8638.14,8634.64,8638.14,404000000
2011/2/22,11:52:00,8637.02,8637.29,8635.11,8637.29,334000000
2011/2/22,11:53:00,8635.28,8640.57,8635.28,8640.57,392000000
2011/2/22,11:54:00,8635.50,8635.76,8635.16,8635.76,358000000
2011/2/22,11:55:00,8635.40,8636.28,8634.48,8634.94,296000000
2011/2/22,11:56:00,8633.03,8637.17,8633.03,8637.17,335000000
2011/2/22,11:57:00,8634.62,8635.10,8632.25,8634.65,360000000
2011/2/22,11:58:00,8632.58,8634.49,8632.58,8633.20,399000000
2011/2/22,11:59:00,8632.58,8632.58,8630.68,8630.72,363000000
2011/2/22,12:00:00,8627.65,8627.65,8625.42,8626.62,458000000
2011/2/22,12:01:00,8625.56,8629.91,8624.35,8629.91,517000000
2011/2/22,12:02:00,8630.97,8630.97,8625.56,8626.64,455000000
2011/2/22,12:03:00,8626.73,8629.40,8626.73,8627.20,427000000
2011/2/22,12:04:00,8628.46,8628.46,8625.61,8625.61,352000000
2011/2/22,12:05:00,8626.67,8628.64,8626.67,8628.02,344000000
2011/2/22,12:06:00,8626.89,8626.89,8624.89,8625.56,377000000
2011/2/22,12:07:00,8625.23,8627.23,8622.93,8622.93,427000000
2011/2/22,12:08:00,8623.24,8624.58,8623.24,8623.55,549000000
2011/2/22,12:09:00,8620.14,8620.16,8615.47,8615.68,800000000
2011/2/22,12:10:00,8619.20,8619.20,8614.35,8614.35,673000000
2011/2/22,12:11:00,8616.61,8616.61,8613.34,8613.34,568000000
2011/2/22,12:12:00,8614.11,8618.78,8614.11,8618.17,499000000
2011/2/22,12:13:00,8617.45,8617.91,8616.22,8617.91,417000000
2011/2/22,12:14:00,8621.87,8621.87,8617.85,8619.32,441000000
2011/2/22,12:15:00,8617.17,8622.85,8617.17,8621.06,364000000
2011/2/22,12:16:00,8619.22,8621.96,8619.19,8621.96,333000000
2011/2/22,12:17:00,8621.90,8621.90,8619.63,8621.47,307000000
2011/2/22,12:18:00,8622.78,8625.13,8622.72,8625.13,333000000
2011/2/22,12:19:00,8624.90,8625.06,8622.65,8622.65,338000000
2011/2/22,12:20:00,8621.22,8624.34,8621.22,8623.12,272000000
2011/2/22,12:21:00,8622.58,8624.21,8622.58,8623.45,254000000
2011/2/22,12:22:00,8622.99,8624.96,8622.15,8622.15,337000000
2011/2/22,12:23:00,8622.64,8626.25,8622.64,8626.25,303000000
2011/2/22,12:24:00,8625.09,8625.09,8623.10,8623.37,287000000
2011/2/22,12:25:00,8624.64,8624.64,8622.49,8622.49,324000000
2011/2/22,12:26:00,8623.78,8625.33,8622.93,8625.33,295000000
2011/2/22,12:27:00,8624.38,8624.38,8618.89,8619.01,310000000
2011/2/22,12:28:00,8620.13,8621.20,8620.00,8620.70,374000000
2011/2/22,12:29:00,8620.23,8621.51,8620.05,8620.18,523000000
2011/2/22,12:30:00,8620.30,8624.98,8616.78,8624.98,442000000
2011/2/22,12:31:00,8623.74,8623.74,8620.20,8621.25,330000000
2011/2/22,12:32:00,8617.98,8620.77,8617.98,8620.77,370000000
2011/2/22,12:33:00,8621.72,8622.25,8617.73,8622.25,428000000
2011/2/22,12:34:00,8622.89,8622.89,8620.84,8622.55,341000000
2011/2/22,12:35:00,8623.06,8623.06,8620.58,8620.58,398000000
2011/2/22,12:36:00,8620.28,8623.70,8620.28,8621.91,328000000
2011/2/22,12:37:00,8618.36,8621.39,8618.36,8621.39,323000000
2011/2/22,12:38:00,8620.96,8625.05,8620.96,8625.05,377000000
2011/2/22,12:39:00,8624.41,8626.87,8623.86,8623.86,355000000
2011/2/22,12:40:00,8621.97,8625.47,8621.97,8625.47,266000000
2011/2/22,12:41:00,8623.91,8626.36,8623.91,8626.36,321000000
2011/2/22,12:42:00,8625.76,8626.32,8625.12,8625.87,286000000
2011/2/22,12:43:00,8626.42,8629.26,8625.14,8629.26,360000000
2011/2/22,12:44:00,8630.06,8631.11,8630.06,8631.11,312000000
2011/2/22,12:45:00,8630.66,8631.65,8630.51,8631.53,314000000
2011/2/22,12:46:00,8631.63,8632.57,8631.63,8632.57,326000000
2011/2/22,12:47:00,8633.68,8633.68,8631.34,8631.34,310000000
2011/2/22,12:48:00,8632.24,8633.80,8632.14,8633.79,341000000
2011/2/22,12:49:00,8634.47,8636.57,8634.37,8636.57,347000000
2011/2/22,12:50:00,8637.37,8637.87,8634.98,8637.87,361000000
2011/2/22,12:51:00,8640.99,8641.75,8637.41,8641.75,390000000
2011/2/22,12:52:00,8643.02,8644.05,8642.06,8644.05,404000000
2011/2/22,12:53:00,8644.33,8644.33,8641.68,8641.68,384000000
2011/2/22,12:54:00,8643.98,8648.49,8643.98,8647.37,413000000
2011/2/22,12:55:00,8646.85,8649.91,8646.85,8649.91,409000000
2011/2/22,12:56:00,8652.02,8654.39,8651.30,8653.70,438000000
2011/2/22,12:57:00,8653.62,8654.81,8653.62,8653.69,468000000
2011/2/22,12:58:00,8653.33,8654.28,8651.29,8651.29,458000000
2011/2/22,12:59:00,8651.80,8656.67,8651.80,8654.24,475000000
2011/2/22,13:00:00,8650.58,8651.56,8650.26,8651.56,429000000
2011/2/22,13:01:00,8653.63,8655.00,8649.12,8655.00,349000000
2011/2/22,13:02:00,8655.19,8658.83,8655.19,8658.83,572000000
2011/2/22,13:03:00,8663.31,8671.82,8663.31,8671.82,685000000
2011/2/22,13:04:00,8672.73,8675.73,8671.52,8675.73,657000000
2011/2/22,13:05:00,8676.51,8680.02,8676.51,8676.57,536000000
2011/2/22,13:06:00,8677.14,8682.62,8677.14,8682.62,567000000
2011/2/22,13:07:00,8681.43,8684.31,8679.04,8679.04,588000000
2011/2/22,13:08:00,8678.51,8682.04,8678.51,8681.35,554000000
2011/2/22,13:09:00,8680.86,8680.86,8679.10,8679.10,588000000
2011/2/22,13:10:00,8678.82,8678.82,8677.32,8677.32,515000000
2011/2/22,13:11:00,8677.23,8678.65,8675.44,8678.65,471000000
2011/2/22,13:12:00,8677.74,8677.74,8672.52,8675.06,511000000
2011/2/22,13:13:00,8673.25,8677.15,8673.25,8677.15,462000000
2011/2/22,13:14:00,8676.88,8676.88,8674.83,8674.83,544000000
2011/2/22,13:15:00,8678.77,8680.41,8677.22,8677.22,522000000
2011/2/22,13:16:00,8677.10,8680.30,8677.10,8680.30,454000000
2011/2/22,13:17:00,8680.27,8682.46,8679.90,8682.46,521000000
2011/2/22,13:18:00,8682.73,8685.28,8681.64,8685.28,547000000
2011/2/22,13:19:00,8687.22,8687.22,8685.73,8685.73,555000000
2011/2/22,13:20:00,8687.05,8687.05,8684.90,8685.21,550000000
2011/2/22,13:21:00,8685.03,8685.82,8682.88,8682.88,569000000
2011/2/22,13:22:00,8681.81,8684.21,8681.12,8681.12,815000000
2011/2/22,13:23:00,8680.98,8683.48,8680.90,8683.48,631000000
2011/2/22,13:24:00,8685.05,8685.05,8683.57,8683.57,765000000
2011/2/22,13:25:00,8684.47,8684.47,8677.00,8677.00,714000000
2011/2/22,13:26:00,8677.00,8677.00,8677.00,8677.00,0
2011/2/22,13:27:00,8677.00,8677.00,8677.00,8677.00,0
2011/2/22,13:28:00,8677.00,8677.00,8677.00,8677.00,0
2011/2/22,13:29:00,8677.00,8677.00,8677.00,8677.00,0
2011/2/22,13:30:00,8677.00,8677.00,8673.67,8673.67,1517032448
2011/2/23,09:01:00,8604.32,8606.08,8602.43,8606.08,4164000000
2011/2/23,09:02:00,8610.55,8612.29,8608.90,8612.29,1220000000
2011/2/23,09:03:00,8618.23,8622.51,8618.23,8622.51,1207000064
2011/2/23,09:04:00,8625.38,8633.36,8625.38,8633.36,1160000000
2011/2/23,09:05:00,8636.05,8638.63,8636.05,8638.27,1120000000
2011/2/23,09:06:00,8641.68,8645.24,8639.75,8645.24,1046000000
2011/2/23,09:07:00,8647.62,8647.62,8646.45,8647.30,1026000000
2011/2/23,09:08:00,8650.45,8650.45,8648.41,8649.16,969000000
2011/2/23,09:09:00,8650.67,8652.92,8649.73,8649.73,818000000
2011/2/23,09:10:00,8650.29,8653.94,8650.29,8653.94,785000000
2011/2/23,09:11:00,8658.38,8659.67,8657.32,8659.67,739000000
2011/2/23,09:12:00,8660.88,8662.29,8660.88,8662.29,730000000
2011/2/23,09:13:00,8663.05,8665.87,8663.05,8665.87,737000000
2011/2/23,09:14:00,8666.33,8666.33,8664.29,8664.29,808000000
2011/2/23,09:15:00,8666.75,8666.75,8666.33,8666.33,697000000
2011/2/23,09:16:00,8669.16,8671.81,8669.16,8671.62,629000000
2011/2/23,09:17:00,8673.20,8673.20,8669.92,8670.51,618000000
2011/2/23,09:18:00,8670.49,8670.49,8667.02,8667.02,686000000
2011/2/23,09:19:00,8665.62,8665.62,8659.93,8659.93,734000000
2011/2/23,09:20:00,8659.21,8659.21,8654.79,8654.79,714000000
2011/2/23,09:21:00,8653.64,8654.86,8652.02,8652.02,727000000
2011/2/23,09:22:00,8649.90,8650.41,8646.35,8646.35,706000000
2011/2/23,09:23:00,8649.88,8650.86,8649.18,8649.18,602000000
2011/2/23,09:24:00,8648.60,8648.60,8646.40,8646.40,703000000
2011/2/23,09:25:00,8648.27,8648.27,8644.87,8645.48,806000000
2011/2/23,09:26:00,8642.21,8642.21,8632.29,8632.29,840000000
2011/2/23,09:27:00,8630.03,8630.40,8626.31,8626.31,867000000
2011/2/23,09:28:00,8627.31,8630.15,8626.57,8626.57,901000000
2011/2/23,09:29:00,8624.40,8625.86,8624.40,8625.25,763000000
2011/2/23,09:30:00,8624.43,8625.27,8622.76,8625.27,681000000
2011/2/23,09:31:00,8625.03,8625.03,8621.47,8621.80,540000000
2011/2/23,09:32:00,8622.73,8629.40,8622.73,8629.40,558000000
2011/2/23,09:33:00,8625.08,8625.95,8625.08,8625.64,560000000
2011/2/23,09:34:00,8625.79,8631.26,8625.40,8631.26,589000000
2011/2/23,09:35:00,8630.15,8631.38,8630.15,8631.21,530000000
2011/2/23,09:36:00,8630.15,8633.63,8630.15,8631.66,455000000
2011/2/23,09:37:00,8630.42,8635.13,8630.42,8635.13,416000000
2011/2/23,09:38:00,8631.15,8633.62,8630.85,8630.90,439000000
2011/2/23,09:39:00,8630.58,8631.90,8628.34,8628.79,466000000
2011/2/23,09:40:00,8631.68,8631.68,8630.43,8630.43,410000000
2011/2/23,09:41:00,8629.74,8631.42,8629.74,8631.28,360000000
2011/2/23,09:42:00,8630.60,8632.94,8630.47,8632.94,283000000
2011/2/23,09:43:00,8632.29,8632.29,8628.92,8631.14,343000000
2011/2/23,09:44:00,8633.18,8633.24,8631.18,8631.24,398000000
2011/2/23,09:45:00,8630.61,8632.92,8630.61,8632.47,368000000
2011/2/23,09:46:00,8632.53,8634.03,8630.92,8631.02,333000000
2011/2/23,09:47:00,8632.09,8635.11,8632.09,8633.95,323000000
2011/2/23,09:48:00,8632.38,8636.01,8632.38,8635.72,391000000
2011/2/23,09:49:00,8635.58,8635.72,8634.45,8634.73,368000000
2011/2/23,09:50:00,8636.27,8636.33,8634.35,8634.35,353000000
2011/2/23,09:51:00,8635.06,8637.18,8635.06,8636.36,360000000
2011/2/23,09:52:00,8636.17,8637.61,8636.17,8637.61,278000000
2011/2/23,09:53:00,8638.25,8643.43,8637.44,8643.43,329000000
2011/2/23,09:54:00,8641.93,8641.93,8639.27,8640.16,332000000
2011/2/23,09:55:00,8640.18,8642.37,8640.18,8640.88,290000000
2011/2/23,09:56:00,8642.62,8643.98,8641.13,8641.58,410000000
2011/2/23,09:57:00,8643.84,8644.58,8642.85,8644.58,382000000
2011/2/23,09:58:00,8647.68,8650.96,8647.60,8650.96,430000000
2011/2/23,09:59:00,8650.71,8651.49,8650.56,8651.16,431000000
2011/2/23,10:00:00,8651.76,8656.57,8651.76,8656.57,459000000
2011/2/23,10:01:00,8654.96,8655.52,8652.92,8653.28,469000000
2011/2/23,10:02:00,8655.32,8657.25,8655.32,8656.21,473000000
2011/2/23,10:03:00,8655.46,8656.31,8655.46,8656.31,428000000
2011/2/23,10:04:00,8657.37,8658.54,8657.37,8657.95,350000000
2011/2/23,10:05:00,8658.39,8658.39,8655.94,8657.72,407000000
2011/2/23,10:06:00,8658.96,8662.50,8658.96,8662.50,365000000
2011/2/23,10:07:00,8659.02,8660.25,8658.91,8660.02,301000000
2011/2/23,10:08:00,8661.47,8661.47,8657.30,8657.30,328000000
2011/2/23,10:09:00,8652.44,8652.44,8647.55,8647.55,483000000
2011/2/23,10:10:00,8643.78,8650.29,8643.78,8650.29,386000000
2011/2/23,10:11:00,8645.78,8648.34,8645.78,8646.01,327000000
2011/2/23,10:12:00,8644.64,8646.22,8644.64,8645.53,340000000
2011/2/23,10:13:00,8643.18,8645.49,8643.18,8644.15,361000000
2011/2/23,10:14:00,8640.43,8646.54,8640.43,8646.54,302000000
2011/2/23,10:15:00,8640.31,8640.31,8639.49,8639.72,316000000
2011/2/23,10:16:00,8639.44,8643.68,8639.44,8643.68,274000000
2011/2/23,10:17:00,8641.56,8641.56,8640.16,8640.47,272000000
2011/2/23,10:18:00,8638.24,8643.61,8636.85,8643.61,285000000
2011/2/23,10:19:00,8641.64,8641.64,8639.95,8640.66,299000000
2011/2/23,10:20:00,8640.15,8642.64,8638.36,8638.36,259000000
2011/2/23,10:21:00,8643.26,8643.26,8638.26,8639.95,280000000
2011/2/23,10:22:00,8638.90,8642.79,8638.90,8640.65,326000000
2011/2/23,10:23:00,8637.59,8637.92,8635.41,8637.92,292000000
2011/2/23,10:24:00,8641.89,8641.89,8638.33,8639.51,329000000
2011/2/23,10:25:00,8636.10,8636.76,8635.89,8636.11,347000000
2011/2/23,10:26:00,8642.28,8642.28,8636.53,8636.82,358000000
2011/2/23,10:27:00,8637.84,8637.84,8637.39,8637.60,340000000
2011/2/23,10:28:00,8638.41,8641.71,8638.41,8641.31,303000000
2011/2/23,10:29:00,8636.85,8637.54,8635.66,8636.07,256000000
2011/2/23,10:30:00,8636.87,8637.20,8634.79,8636.78,261000000
2011/2/23,10:31:00,8636.26,8636.52,8634.30,8634.30,376000000
2011/2/23,10:32:00,8632.23,8632.23,8630.48,8630.48,449000000
2011/2/23,10:33:00,8630.72,8630.72,8627.49,8627.49,403000000
2011/2/23,10:34:00,8625.64,8633.76,8625.64,8627.82,357000000
2011/2/23,10:35:00,8627.08,8627.41,8626.65,8626.65,300000000
2011/2/23,10:36:00,8626.63,8627.91,8625.50,8627.91,448000000
2011/2/23,10:37:00,8625.57,8627.30,8625.09,8625.09,408000000
2011/2/23,10:38:00,8624.98,8625.11,8623.03,8623.27,382000000
2011/2/23,10:39:00,8623.08,8624.11,8623.08,8624.11,398000000
2011/2/23,10:40:00,8625.73,8628.60,8625.73,8626.12,521000000
2011/2/23,10:41:00,8626.89,8627.33,8625.31,8626.89,400000000
2011/2/23,10:42:00,8624.19,8628.06,8624.19,8627.74,362000000
2011/2/23,10:43:00,8624.88,8626.85,8624.88,8626.85,293000000
2011/2/23,10:44:00,8627.28,8627.28,8625.82,8626.11,228000000
2011/2/23,10:45:00,8624.98,8625.41,8624.98,8625.33,297000000
2011/2/23,10:46:00,8624.04,8624.42,8618.82,8618.82,440000000
2011/2/23,10:47:00,8621.17,8623.37,8621.17,8623.02,490000000
2011/2/23,10:48:00,8618.08,8621.69,8618.08,8618.25,430000000
2011/2/23,10:49:00,8610.55,8614.22,8610.18,8614.22,604000000
2011/2/23,10:50:00,8610.15,8616.46,8603.33,8603.33,693000000
2011/2/23,10:51:00,8610.94,8610.94,8607.18,8607.70,804000000
2011/2/23,10:52:00,8610.55,8610.55,8606.58,8607.83,679000000
2011/2/23,10:53:00,8611.79,8611.79,8606.44,8607.09,583000000
2011/2/23,10:54:00,8610.53,8610.53,8606.17,8606.17,386000000
2011/2/23,10:55:00,8606.53,8606.62,8604.68,8606.62,396000000
2011/2/23,10:56:00,8606.60,8606.60,8603.55,8603.55,369000000
2011/2/23,10:57:00,8601.44,8601.66,8600.40,8601.60,371000000
2011/2/23,10:58:00,8599.37,8600.74,8597.77,8600.18,668000000
2011/2/23,10:59:00,8599.36,8599.36,8595.51,8597.60,729000000
2011/2/23,11:00:00,8595.79,8595.79,8593.52,8593.52,585000000
2011/2/23,11:01:00,8592.40,8592.40,8589.50,8589.50,773000000
2011/2/23,11:02:00,8589.36,8589.36,8585.71,8586.75,824000000
2011/2/23,11:03:00,8583.62,8583.62,8580.00,8580.10,793000000
2011/2/23,11:04:00,8577.61,8577.61,8574.91,8574.91,888000000
2011/2/23,11:05:00,8571.78,8573.29,8571.16,8572.89,873000000
2011/2/23,11:06:00,8573.06,8576.76,8573.06,8574.76,769000000
2011/2/23,11:07:00,8577.19,8583.17,8577.19,8583.17,739000000
2011/2/23,11:08:00,8583.55,8585.96,8583.19,8583.79,579000000
2011/2/23,11:09:00,8586.54,8586.54,8584.31,8586.47,425000000
2011/2/23,11:10:00,8586.17,8586.17,8585.55,8586.08,355000000
2011/2/23,11:11:00,8586.65,8589.87,8586.65,8589.82,343000000
2011/2/23,11:12:00,8588.58,8590.60,8588.38,8590.60,317000000
2011/2/23,11:13:00,8595.97,8597.73,8595.97,8597.73,479000000
2011/2/23,11:14:00,8597.38,8601.00,8597.38,8598.61,508000000
2011/2/23,11:15:00,8598.81,8603.77,8598.81,8602.23,352000000
2011/2/23,11:16:00,8603.14,8605.07,8603.14,8605.07,378000000
2011/2/23,11:17:00,8606.10,8606.10,8603.56,8605.08,356000000
2011/2/23,11:18:00,8604.54,8608.36,8604.54,8608.36,423000000
2011/2/23,11:19:00,8609.59,8610.06,8607.48,8610.06,308000000
2011/2/23,11:20:00,8607.55,8610.33,8607.55,8608.59,282000000
2011/2/23,11:21:00,8609.19,8610.79,8609.19,8610.75,325000000
2011/2/23,11:22:00,8611.79,8611.99,8610.98,8611.88,307000000
2011/2/23,11:23:00,8610.84,8615.22,8610.84,8614.47,307000000
2011/2/23,11:24:00,8611.63,8615.77,8611.63,8615.77,333000000
2011/2/23,11:25:00,8618.03,8619.02,8617.50,8618.80,312000000
2011/2/23,11:26:00,8617.07,8617.61,8616.06,8617.18,335000000
2011/2/23,11:27:00,8619.64,8619.86,8619.09,8619.22,333000000
2011/2/23,11:28:00,8616.62,8618.46,8616.62,8618.23,341000000
2011/2/23,11:29:00,8619.57,8619.57,8617.79,8617.79,314000000
2011/2/23,11:30:00,8616.40,8616.40,8615.52,8615.52,255000000
2011/2/23,11:31:00,8617.63,8617.71,8616.13,8617.71,228000000
2011/2/23,11:32:00,8616.37,8618.52,8616.37,8618.47,237000000
2011/2/23,11:33:00,8617.68,8618.64,8617.68,8617.88,225000000
2011/2/23,11:34:00,8617.70,8617.70,8614.50,8615.99,268000000
2011/2/23,11:35:00,8617.57,8617.57,8614.11,8614.41,186000000
2011/2/23,11:36:00,8613.69,8616.30,8613.69,8616.30,275000000
2011/2/23,11:37:00,8614.12,8614.12,8609.65,8612.14,418000000
2011/2/23,11:38:00,8613.29,8614.19,8613.29,8614.19,326000000
2011/2/23,11:39:00,8613.62,8614.13,8613.29,8614.13,247000000
2011/2/23,11:40:00,8614.13,8616.33,8614.04,8616.02,237000000
2011/2/23,11:41:00,8613.21,8614.17,8613.21,8614.17,232000000
2011/2/23,11:42:00,8614.45,8616.62,8614.31,8616.62,205000000
2011/2/23,11:43:00,8616.14,8616.78,8616.14,8616.46,252000000
2011/2/23,11:44:00,8617.42,8617.42,8615.74,8616.00,255000000
2011/2/23,11:45:00,8615.77,8617.09,8615.55,8617.07,326000000
2011/2/23,11:46:00,8613.86,8616.59,8611.58,8611.58,301000000
2011/2/23,11:47:00,8612.12,8612.12,8610.37,8610.37,313000000
2011/2/23,11:48:00,8612.95,8613.86,8611.57,8613.86,347000000
2011/2/23,11:49:00,8613.00,8614.17,8611.66,8614.17,255000000
2011/2/23,11:50:00,8612.54,8613.07,8611.26,8613.07,241000000
2011/2/23,11:51:00,8612.00,8614.67,8610.54,8614.51,244000000
2011/2/23,11:52:00,8614.00,8614.00,8611.90,8611.90,264000000
2011/2/23,11:53:00,8615.78,8615.78,8612.42,8612.42,214000000
2011/2/23,11:54:00,8613.26,8613.26,8611.09,8611.42,199000000
2011/2/23,11:55:00,8613.13,8614.14,8611.64,8611.64,239000000
2011/2/23,11:56:00,8612.68,8612.68,8610.63,8612.23,249000000
2011/2/23,11:57:00,8611.20,8611.20,8609.11,8609.11,239000000
2011/2/23,11:58:00,8609.32,8610.13,8609.32,8609.40,304000000
2011/2/23,11:59:00,8607.17,8608.30,8606.20,8606.84,248000000
2011/2/23,12:00:00,8605.20,8607.88,8604.48,8606.92,296000000
2011/2/23,12:01:00,8605.36,8607.11,8604.02,8606.27,297000000
2011/2/23,12:02:00,8604.25,8604.84,8604.01,8604.01,339000000
2011/2/23,12:03:00,8602.09,8603.47,8602.09,8602.35,299000000
2011/2/23,12:04:00,8599.28,8601.74,8599.28,8601.49,280000000
2011/2/23,12:05:00,8601.66,8601.66,8599.12,8599.12,307000000
2011/2/23,12:06:00,8598.96,8598.96,8597.98,8598.44,405000000
2011/2/23,12:07:00,8598.85,8598.85,8597.00,8597.97,321000000
2011/2/23,12:08:00,8600.87,8600.87,8596.99,8597.42,299000000
2011/2/23,12:09:00,8597.75,8598.23,8596.24,8598.23,294000000
2011/2/23,12:10:00,8599.06,8599.06,8594.21,8594.21,278000000
2011/2/23,12:11:00,8594.79,8599.93,8594.79,8595.82,314000000
2011/2/23,12:12:00,8597.32,8597.54,8596.08,8596.99,250000000
2011/2/23,12:13:00,8597.00,8597.00,8594.95,8594.95,286000000
2011/2/23,12:14:00,8593.60,8597.89,8593.60,8596.68,340000000
2011/2/23,12:15:00,8595.08,8596.39,8593.15,8593.15,262000000
2011/2/23,12:16:00,8594.60,8596.79,8590.75,8590.75,267000000
2011/2/23,12:17:00,8591.11,8592.00,8590.69,8591.77,242000000
2011/2/23,12:18:00,8590.66,8591.50,8590.34,8591.24,353000000
2011/2/23,12:19:00,8592.02,8592.03,8590.92,8591.31,276000000
2011/2/23,12:20:00,8591.02,8591.46,8589.74,8589.97,264000000
2011/2/23,12:21:00,8588.53,8589.85,8587.00,8587.00,306000000
2011/2/23,12:22:00,8587.21,8587.21,8580.06,8583.24,599000000
2011/2/23,12:23:00,8580.95,8584.93,8579.91,8584.93,458000000
2011/2/23,12:24:00,8583.41,8583.58,8582.61,8583.58,375000000
2011/2/23,12:25:00,8583.53,8583.63,8583.24,8583.63,322000000
2011/2/23,12:26:00,8584.34,8587.85,8583.35,8587.85,423000000
2011/2/23,12:27:00,8585.01,8586.73,8585.00,8585.66,336000000
2011/2/23,12:28:00,8586.35,8586.66,8584.89,8585.43,417000000
2011/2/23,12:29:00,8585.31,8585.31,8582.44,8583.15,266000000
2011/2/23,12:30:00,8584.93,8586.67,8584.27,8586.67,321000000
2011/2/23,12:31:00,8584.91,8586.30,8584.91,8586.30,287000000
2011/2/23,12:32:00,8584.65,8585.19,8583.31,8585.11,282000000
2011/2/23,12:33:00,8585.12,8585.14,8582.73,8584.72,310000000
2011/2/23,12:34:00,8579.91,8579.91,8571.60,8571.60,574000000
2011/2/23,12:35:00,8573.01,8573.01,8569.18,8569.98,879000000
2011/2/23,12:36:00,8565.70,8565.89,8564.98,8565.15,538000000
2011/2/23,12:37:00,8563.99,8566.58,8563.05,8563.05,529000000
2011/2/23,12:38:00,8563.20,8563.20,8561.03,8562.50,704000000
2011/2/23,12:39:00,8558.93,8558.93,8552.78,8552.78,981000000
2011/2/23,12:40:00,8552.39,8552.39,8547.36,8547.36,1096000000
2011/2/23,12:41:00,8546.85,8548.16,8546.56,8548.16,892000000
2011/2/23,12:42:00,8547.24,8550.31,8547.24,8550.31,710000000
2011/2/23,12:43:00,8551.38,8552.81,8548.44,8552.81,670000000
2011/2/23,12:44:00,8551.03,8552.23,8550.46,8550.63,556000000
2011/2/23,12:45:00,8551.18,8551.59,8550.46,8550.46,471000000
2011/2/23,12:46:00,8551.63,8552.73,8551.63,8552.73,475000000
2011/2/23,12:47:00,8555.02,8555.41,8552.31,8552.31,406000000
2011/2/23,12:48:00,8553.26,8555.11,8552.29,8553.70,369000000
2011/2/23,12:49:00,8558.64,8558.64,8553.95,8554.49,410000000
2011/2/23,12:50:00,8556.32,8560.08,8556.32,8559.20,343000000
2011/2/23,12:51:00,8559.76,8559.76,8556.21,8559.21,347000000
2011/2/23,12:52:00,8558.88,8560.69,8558.31,8558.31,351000000
2011/2/23,12:53:00,8558.22,8560.31,8555.57,8555.57,340000000
2011/2/23,12:54:00,8557.91,8557.91,8554.47,8554.47,379000000
2011/2/23,12:55:00,8557.34,8557.34,8553.59,8555.38,305000000
2011/2/23,12:56:00,8557.68,8557.68,8549.16,8549.16,731000000
2011/2/23,12:57:00,8544.02,8546.04,8543.80,8546.04,465000000
2011/2/23,12:58:00,8545.00,8546.06,8544.06,8546.06,550000000
2011/2/23,12:59:00,8545.97,8547.40,8544.43,8545.93,465000000
2011/2/23,13:00:00,8546.55,8546.55,8543.99,8543.99,362000000
2011/2/23,13:01:00,8545.75,8545.75,8543.44,8545.54,404000000
2011/2/23,13:02:00,8544.28,8549.69,8544.28,8546.89,394000000
2011/2/23,13:03:00,8545.44,8547.84,8544.63,8546.21,401000000
2011/2/23,13:04:00,8546.80,8548.30,8546.80,8548.30,425000000
2011/2/23,13:05:00,8548.49,8549.01,8546.67,8546.74,388000000
2011/2/23,13:06:00,8547.42,8547.68,8547.26,8547.68,399000000
2011/2/23,13:07:00,8549.23,8549.23,8544.69,8546.71,451000000
2011/2/23,13:08:00,8546.40,8546.67,8545.29,8546.43,511000000
2011/2/23,13:09:00,8545.49,8545.49,8542.88,8542.88,482000000
2011/2/23,13:10:00,8542.20,8542.20,8536.86,8536.86,747000000
2011/2/23,13:11:00,8535.23,8535.23,8532.70,8533.58,909000000
2011/2/23,13:12:00,8532.53,8532.53,8530.41,8530.94,717000000
2011/2/23,13:13:00,8528.95,8529.15,8526.94,8526.94,967000000
2011/2/23,13:14:00,8528.22,8528.22,8524.21,8524.21,940000000
2011/2/23,13:15:00,8526.15,8526.15,8523.47,8523.96,782000000
2011/2/23,13:16:00,8522.70,8522.73,8521.62,8522.73,848000000
2011/2/23,13:17:00,8521.25,8522.03,8521.25,8521.38,771000000
2011/2/23,13:18:00,8522.24,8524.89,8521.78,8524.89,682000000
2011/2/23,13:19:00,8524.96,8527.91,8524.96,8527.57,642000000
2011/2/23,13:20:00,8525.29,8525.29,8523.27,8523.61,681000000
2011/2/23,13:21:00,8522.72,8525.13,8522.72,8525.13,750000000
2011/2/23,13:22:00,8526.14,8528.42,8526.14,8527.77,692000000
2011/2/23,13:23:00,8528.16,8535.96,8528.16,8535.96,724000000
2011/2/23,13:24:00,8534.14,8536.91,8532.55,8536.91,802000000
2011/2/23,13:25:00,8536.08,8539.28,8535.80,8537.73,716000000
2011/2/23,13:26:00,8537.73,8537.73,8537.73,8537.73,0
2011/2/23,13:27:00,8537.73,8537.73,8537.73,8537.73,0
2011/2/23,13:28:00,8537.73,8537.73,8537.73,8537.73,0
2011/2/23,13:29:00,8537.73,8537.73,8537.73,8537.73,0
2011/2/23,13:30:00,8537.73,8537.73,8528.94,8528.94,1795032576
2011/2/24,09:01:00,8561.16,8575.26,8561.16,8575.26,2974000128
2011/2/24,09:02:00,8582.38,8587.67,8582.38,8587.67,1019000000
2011/2/24,09:03:00,8591.27,8591.27,8589.88,8590.53,1136999936
2011/2/24,09:04:00,8592.82,8593.44,8591.46,8593.44,977000000
2011/2/24,09:05:00,8590.97,8593.91,8590.97,8592.84,791000000
2011/2/24,09:06:00,8594.60,8596.25,8592.96,8596.25,728000000
2011/2/24,09:07:00,8595.52,8597.30,8595.24,8596.35,675000000
2011/2/24,09:08:00,8595.49,8595.49,8592.90,8592.90,611000000
2011/2/24,09:09:00,8593.27,8593.78,8592.10,8592.10,627000000
2011/2/24,09:10:00,8589.68,8591.55,8589.68,8591.55,608000000
2011/2/24,09:11:00,8591.72,8592.92,8590.18,8590.18,651000000
2011/2/24,09:12:00,8589.43,8589.93,8589.13,8589.93,608000000
2011/2/24,09:13:00,8589.84,8591.84,8589.84,8590.61,639000000
2011/2/24,09:14:00,8590.92,8590.92,8587.46,8587.59,643000000
2011/2/24,09:15:00,8587.61,8587.61,8585.24,8585.24,711000000
2011/2/24,09:16:00,8582.79,8583.07,8580.00,8583.07,626000000
2011/2/24,09:17:00,8583.10,8583.10,8578.43,8580.68,617000000
2011/2/24,09:18:00,8582.33,8582.33,8578.97,8579.44,564000000
2011/2/24,09:19:00,8577.25,8579.00,8577.25,8578.74,581000000
2011/2/24,09:20:00,8575.72,8575.72,8573.04,8573.04,718000000
2011/2/24,09:21:00,8569.84,8574.56,8569.84,8573.99,668000000
2011/2/24,09:22:00,8569.39,8572.44,8569.39,8572.44,652000000
2011/2/24,09:23:00,8570.67,8570.67,8568.37,8568.37,674000000
2011/2/24,09:24:00,8568.36,8568.36,8566.93,8567.09,610000000
2011/2/24,09:25:00,8565.58,8565.58,8563.78,8563.78,627000000
2011/2/24,09:26:00,8563.12,8563.12,8560.45,8561.22,604000000
2011/2/24,09:27:00,8558.18,8561.04,8558.18,8560.62,604000000
2011/2/24,09:28:00,8557.83,8558.14,8555.03,8555.03,604000000
2011/2/24,09:29:00,8559.11,8559.11,8553.36,8553.36,546000000
2011/2/24,09:30:00,8554.99,8559.54,8554.99,8558.35,551000000
2011/2/24,09:31:00,8556.07,8556.81,8555.09,8555.09,557000000
2011/2/24,09:32:00,8557.17,8562.73,8557.17,8560.13,603000000
2011/2/24,09:33:00,8562.85,8562.85,8561.44,8561.44,458000000
2011/2/24,09:34:00,8562.35,8562.70,8561.66,8561.66,408000000
2011/2/24,09:35:00,8561.67,8566.44,8561.67,8566.44,349000000
2011/2/24,09:36:00,8567.19,8569.51,8567.19,8568.82,525000000
2011/2/24,09:37:00,8572.94,8576.37,8572.94,8576.37,575000000
2011/2/24,09:38:00,8579.23,8579.88,8579.23,8579.34,502000000
2011/2/24,09:39:00,8577.98,8581.43,8577.98,8578.79,492000000
2011/2/24,09:40:00,8582.67,8583.13,8581.12,8581.12,439000000
2011/2/24,09:41:00,8580.95,8582.74,8580.27,8582.64,397000000
2011/2/24,09:42:00,8581.32,8581.32,8577.98,8578.84,441000000
2011/2/24,09:43:00,8575.30,8580.25,8575.30,8580.25,420000000
2011/2/24,09:44:00,8578.56,8581.22,8577.13,8581.22,365000000
2011/2/24,09:45:00,8577.29,8580.39,8577.29,8580.39,348000000
2011/2/24,09:46:00,8577.41,8577.41,8573.21,8575.88,339000000
2011/2/24,09:47:00,8578.53,8579.43,8576.85,8576.85,396000000
2011/2/24,09:48:00,8572.86,8575.33,8572.86,8574.44,323000000
2011/2/24,09:49:00,8581.79,8581.79,8575.67,8575.67,267000000
2011/2/24,09:50:00,8574.83,8575.41,8573.69,8573.69,290000000
2011/2/24,09:51:00,8574.63,8578.89,8574.63,8578.89,312000000
2011/2/24,09:52:00,8574.68,8578.25,8574.51,8578.25,320000000
2011/2/24,09:53:00,8575.91,8575.91,8573.06,8573.72,270000000
2011/2/24,09:54:00,8576.72,8577.89,8571.10,8571.10,300000000
2011/2/24,09:55:00,8571.64,8576.36,8570.68,8576.36,283000000
2011/2/24,09:56:00,8574.42,8574.42,8571.30,8571.87,446000000
2011/2/24,09:57:00,8573.75,8573.75,8570.48,8570.48,302000000
2011/2/24,09:58:00,8573.07,8573.38,8571.68,8573.38,271000000
2011/2/24,09:59:00,8580.44,8580.44,8577.24,8577.24,371000000
2011/2/24,10:00:00,8579.29,8586.13,8579.29,8583.46,339000000
2011/2/24,10:01:00,8585.35,8586.66,8584.74,8586.66,439000000
2011/2/24,10:02:00,8589.31,8591.33,8589.31,8590.79,457000000
2011/2/24,10:03:00,8592.21,8594.50,8592.21,8594.50,480000000
2011/2/24,10:04:00,8596.11,8596.11,8591.06,8591.06,524000000
2011/2/24,10:05:00,8595.80,8598.38,8595.80,8598.38,489000000
2011/2/24,10:06:00,8599.20,8599.20,8597.13,8597.34,454000000
2011/2/24,10:07:00,8598.64,8603.27,8596.92,8603.27,488000000
2011/2/24,10:08:00,8600.76,8603.24,8600.76,8601.84,649000000
2011/2/24,10:09:00,8600.23,8605.84,8600.23,8605.84,555000000
2011/2/24,10:10:00,8601.62,8605.13,8601.62,8604.38,488000000
2011/2/24,10:11:00,8604.35,8607.66,8604.35,8607.09,442000000
2011/2/24,10:12:00,8607.26,8608.20,8606.70,8607.56,426000000
2011/2/24,10:13:00,8609.38,8610.04,8607.47,8610.04,638000000
2011/2/24,10:14:00,8609.29,8610.94,8609.29,8609.70,463000000
2011/2/24,10:15:00,8610.75,8614.92,8610.75,8612.73,448000000
2011/2/24,10:16:00,8614.58,8619.10,8613.00,8619.10,648000000
2011/2/24,10:17:00,8617.85,8617.85,8614.70,8614.70,553000000
2011/2/24,10:18:00,8615.67,8617.58,8615.67,8616.75,592000000
2011/2/24,10:19:00,8617.84,8618.91,8617.21,8617.44,520000000
2011/2/24,10:20:00,8619.74,8620.62,8619.30,8620.62,465000000
2011/2/24,10:21:00,8621.83,8621.83,8619.76,8620.16,500000000
2011/2/24,10:22:00,8622.49,8622.49,8619.33,8619.89,545000000
2011/2/24,10:23:00,8622.79,8623.99,8622.46,8622.46,734000000
2011/2/24,10:24:00,8623.51,8623.51,8622.74,8622.86,630000000
2011/2/24,10:25:00,8623.20,8626.08,8623.08,8626.08,1033000000
2011/2/24,10:26:00,8625.26,8625.38,8622.85,8625.38,593000000
2011/2/24,10:27:00,8630.55,8630.55,8629.09,8629.20,639000000
2011/2/24,10:28:00,8628.35,8630.81,8628.35,8630.47,542000000
2011/2/24,10:29:00,8633.24,8633.24,8631.00,8631.00,495000000
2011/2/24,10:30:00,8633.17,8633.17,8630.39,8630.48,501000000
2011/2/24,10:31:00,8631.58,8631.58,8629.11,8629.84,448000000
2011/2/24,10:32:00,8630.08,8630.08,8627.92,8627.92,392000000
2011/2/24,10:33:00,8630.63,8630.63,8627.12,8627.25,409000000
2011/2/24,10:34:00,8628.11,8628.11,8624.58,8624.58,410000000
2011/2/24,10:35:00,8625.27,8625.27,8618.60,8622.30,338000000
2011/2/24,10:36:00,8621.83,8621.83,8615.54,8617.73,422000000
2011/2/24,10:37:00,8618.68,8618.68,8614.37,8614.40,355000000
2011/2/24,10:38:00,8615.39,8615.39,8614.19,8614.91,310000000
2011/2/24,10:39:00,8612.45,8614.87,8612.05,8612.05,330000000
2011/2/24,10:40:00,8612.11,8615.60,8612.11,8614.18,305000000
2011/2/24,10:41:00,8613.49,8613.49,8610.32,8610.36,335000000
2011/2/24,10:42:00,8608.75,8611.36,8608.75,8611.36,359000000
2011/2/24,10:43:00,8611.36,8611.46,8609.93,8609.93,367000000
2011/2/24,10:44:00,8616.40,8616.40,8613.20,8615.08,317000000
2011/2/24,10:45:00,8613.50,8615.62,8613.50,8615.62,325000000
2011/2/24,10:46:00,8615.55,8616.02,8615.45,8615.78,293000000
2011/2/24,10:47:00,8614.22,8617.26,8614.22,8617.26,219000000
2011/2/24,10:48:00,8615.11,8616.57,8614.49,8614.49,331000000
2011/2/24,10:49:00,8613.66,8616.68,8613.66,8616.66,320000000
2011/2/24,10:50:00,8615.90,8615.90,8614.21,8615.35,213000000
2011/2/24,10:51:00,8614.66,8614.66,8614.34,8614.51,255000000
2011/2/24,10:52:00,8612.89,8620.59,8612.89,8620.48,276000000
2011/2/24,10:53:00,8619.27,8619.27,8615.44,8615.44,301000000
2011/2/24,10:54:00,8617.06,8620.25,8617.06,8619.92,360000000
2011/2/24,10:55:00,8621.84,8621.84,8619.46,8619.74,391000000
2011/2/24,10:56:00,8618.68,8620.73,8617.86,8620.73,446000000
2011/2/24,10:57:00,8616.75,8618.43,8616.75,8618.18,381000000
2011/2/24,10:58:00,8617.73,8618.09,8617.73,8618.00,356000000
2011/2/24,10:59:00,8617.26,8619.22,8617.26,8619.22,352000000
2011/2/24,11:00:00,8616.21,8618.18,8616.21,8617.97,278000000
2011/2/24,11:01:00,8619.20,8619.20,8617.95,8618.07,296000000
2011/2/24,11:02:00,8618.04,8618.04,8616.26,8616.87,279000000
2011/2/24,11:03:00,8616.69,8616.69,8614.20,8614.47,329000000
2011/2/24,11:04:00,8614.18,8617.45,8614.18,8617.45,274000000
2011/2/24,11:05:00,8614.06,8617.16,8614.06,8617.16,303000000
2011/2/24,11:06:00,8614.65,8614.65,8610.62,8611.55,369000000
2011/2/24,11:07:00,8614.27,8615.81,8612.27,8615.69,395000000
2011/2/24,11:08:00,8615.16,8616.81,8613.94,8616.65,365000000
2011/2/24,11:09:00,8611.24,8612.70,8611.24,8612.36,250000000
2011/2/24,11:10:00,8613.03,8613.03,8609.80,8610.78,288000000
2011/2/24,11:11:00,8616.31,8616.31,8611.38,8614.57,324000000
2011/2/24,11:12:00,8614.77,8614.77,8613.80,8613.80,237000000
2011/2/24,11:13:00,8614.38,8614.38,8612.11,8614.18,252000000
2011/2/24,11:14:00,8608.57,8611.10,8608.57,8611.10,288000000
2011/2/24,11:15:00,8610.32,8610.32,8606.13,8607.25,228000000
2011/2/24,11:16:00,8606.65,8609.84,8606.65,8608.55,275000000
2011/2/24,11:17:00,8607.34,8608.14,8607.26,8607.26,292000000
2011/2/24,11:18:00,8605.45,8605.92,8604.27,8605.81,299000000
2011/2/24,11:19:00,8606.12,8611.53,8605.24,8611.53,312000000
2011/2/24,11:20:00,8606.08,8610.81,8606.08,8610.19,236000000
2011/2/24,11:21:00,8608.12,8608.12,8604.62,8604.62,238000000
2011/2/24,11:22:00,8606.03,8608.98,8605.23,8608.98,205000000
2011/2/24,11:23:00,8606.95,8607.23,8604.83,8607.23,242000000
2011/2/24,11:24:00,8605.60,8613.42,8605.43,8613.42,316000000
2011/2/24,11:25:00,8607.60,8608.95,8607.60,8608.55,213000000
2011/2/24,11:26:00,8609.69,8609.69,8606.57,8606.57,290000000
2011/2/24,11:27:00,8607.01,8609.98,8606.95,8609.98,321000000
2011/2/24,11:28:00,8609.70,8609.70,8608.75,8608.95,354000000
2011/2/24,11:29:00,8608.32,8608.77,8608.32,8608.77,291000000
2011/2/24,11:30:00,8607.36,8610.08,8607.24,8607.24,316000000
2011/2/24,11:31:00,8610.56,8610.56,8607.49,8609.72,288000000
2011/2/24,11:32:00,8609.96,8610.49,8608.95,8610.18,258000000
2011/2/24,11:33:00,8608.41,8609.96,8607.75,8609.85,265000000
2011/2/24,11:34:00,8611.40,8611.40,8605.12,8608.63,265000000
2011/2/24,11:35:00,8607.75,8607.75,8606.34,8606.89,263000000
2011/2/24,11:36:00,8606.38,8614.69,8606.38,8614.69,293000000
2011/2/24,11:37:00,8610.98,8611.75,8608.33,8611.26,279000000
2011/2/24,11:38:00,8608.48,8608.65,8608.36,8608.36,215000000
2011/2/24,11:39:00,8608.75,8609.77,8607.07,8609.77,242000000
2011/2/24,11:40:00,8613.91,8613.91,8607.85,8607.85,275000000
2011/2/24,11:41:00,8608.85,8608.85,8608.02,8608.21,252000000
2011/2/24,11:42:00,8607.41,8609.48,8607.41,8609.47,236000000
2011/2/24,11:43:00,8609.73,8612.44,8609.15,8609.15,271000000
2011/2/24,11:44:00,8611.57,8611.57,8607.47,8607.51,279000000
2011/2/24,11:45:00,8613.46,8613.46,8611.55,8611.55,279000000
2011/2/24,11:46:00,8608.79,8612.08,8608.79,8609.11,261000000
2011/2/24,11:47:00,8610.54,8611.91,8608.32,8608.32,407000000
2011/2/24,11:48:00,8609.21,8611.57,8609.21,8611.57,327000000
2011/2/24,11:49:00,8608.65,8608.65,8605.60,8607.11,283000000
2011/2/24,11:50:00,8604.44,8607.95,8604.44,8607.72,295000000
2011/2/24,11:51:00,8610.61,8611.09,8607.85,8610.78,228000000
2011/2/24,11:52:00,8607.79,8609.05,8607.27,8607.27,226000000
2011/2/24,11:53:00,8607.99,8610.42,8607.99,8610.42,289000000
2011/2/24,11:54:00,8609.95,8609.95,8607.47,8609.46,387000000
2011/2/24,11:55:00,8607.49,8613.32,8607.49,8608.51,297000000
2011/2/24,11:56:00,8609.46,8613.96,8606.63,8613.96,290000000
2011/2/24,11:57:00,8609.34,8609.34,8607.95,8608.68,262000000
2011/2/24,11:58:00,8607.17,8610.77,8607.17,8610.77,244000000
2011/2/24,11:59:00,8609.08,8609.08,8606.55,8607.38,252000000
2011/2/24,12:00:00,8605.97,8605.97,8603.87,8603.87,247000000
2011/2/24,12:01:00,8604.57,8604.57,8603.59,8603.79,302000000
2011/2/24,12:02:00,8606.82,8606.82,8605.93,8605.93,310000000
2011/2/24,12:03:00,8605.13,8605.13,8604.10,8604.10,268000000
2011/2/24,12:04:00,8603.28,8603.28,8600.60,8602.41,229000000
2011/2/24,12:05:00,8601.03,8601.03,8599.02,8599.50,276000000
2011/2/24,12:06:00,8600.35,8600.35,8596.88,8596.88,283000000
2011/2/24,12:07:00,8597.45,8599.03,8596.90,8598.89,259000000
2011/2/24,12:08:00,8598.55,8598.99,8596.69,8596.69,328000000
2011/2/24,12:09:00,8597.57,8600.56,8596.89,8600.51,308000000
2011/2/24,12:10:00,8596.86,8600.80,8596.86,8600.17,274000000
2011/2/24,12:11:00,8596.41,8601.36,8596.41,8599.87,317000000
2011/2/24,12:12:00,8599.63,8599.63,8597.35,8597.35,264000000
2011/2/24,12:13:00,8597.23,8597.32,8596.57,8596.57,242000000
2011/2/24,12:14:00,8596.87,8598.71,8596.87,8598.71,218000000
2011/2/24,12:15:00,8599.08,8599.08,8595.86,8597.28,216000000
2011/2/24,12:16:00,8596.02,8596.36,8595.27,8595.46,234000000
2011/2/24,12:17:00,8598.29,8598.29,8594.89,8595.12,292000000
2011/2/24,12:18:00,8596.06,8596.06,8592.50,8592.66,292000000
2011/2/24,12:19:00,8590.69,8594.53,8590.69,8594.03,239000000
2011/2/24,12:20:00,8594.26,8594.26,8592.12,8592.72,239000000
2011/2/24,12:21:00,8591.92,8595.96,8591.92,8595.96,264000000
2011/2/24,12:22:00,8593.18,8593.18,8589.74,8590.35,253000000
2011/2/24,12:23:00,8590.89,8591.42,8588.62,8588.62,258000000
2011/2/24,12:24:00,8589.77,8589.77,8586.37,8586.42,368000000
2011/2/24,12:25:00,8584.55,8584.55,8581.66,8581.66,428000000
2011/2/24,12:26:00,8581.83,8581.83,8580.13,8580.47,515000000
2011/2/24,12:27:00,8579.83,8580.57,8578.79,8579.89,401000000
2011/2/24,12:28:00,8579.28,8579.28,8575.68,8578.30,663000000
2011/2/24,12:29:00,8579.03,8579.03,8576.13,8578.02,517000000
2011/2/24,12:30:00,8578.12,8578.33,8577.06,8577.06,404000000
2011/2/24,12:31:00,8577.35,8580.43,8574.60,8580.43,533000000
2011/2/24,12:32:00,8578.57,8578.57,8577.01,8577.01,312000000
2011/2/24,12:33:00,8579.38,8579.38,8578.39,8578.39,349000000
2011/2/24,12:34:00,8578.61,8579.38,8578.58,8579.38,335000000
2011/2/24,12:35:00,8580.90,8584.88,8580.90,8584.23,228000000
2011/2/24,12:36:00,8583.74,8586.44,8581.57,8582.13,234000000
2011/2/24,12:37:00,8584.84,8584.84,8578.09,8578.09,310000000
2011/2/24,12:38:00,8578.33,8580.07,8577.55,8577.55,429000000
2011/2/24,12:39:00,8575.85,8575.85,8571.05,8572.23,374000000
2011/2/24,12:40:00,8570.78,8571.60,8570.78,8571.28,334000000
2011/2/24,12:41:00,8570.71,8570.71,8567.53,8567.53,532000000
2011/2/24,12:42:00,8566.66,8566.66,8564.42,8566.21,545000000
2011/2/24,12:43:00,8566.65,8569.19,8565.83,8566.01,389000000
2011/2/24,12:44:00,8566.87,8566.87,8563.59,8565.88,317000000
2011/2/24,12:45:00,8564.26,8566.17,8564.26,8566.17,310000000
2011/2/24,12:46:00,8569.09,8571.77,8568.63,8568.63,284000000
2011/2/24,12:47:00,8568.36,8570.70,8567.56,8570.70,375000000
2011/2/24,12:48:00,8571.03,8571.03,8566.70,8568.80,322000000
2011/2/24,12:49:00,8571.65,8571.65,8568.61,8569.28,283000000
2011/2/24,12:50:00,8569.17,8569.17,8567.64,8567.64,279000000
2011/2/24,12:51:00,8568.28,8568.28,8566.56,8566.56,309000000
2011/2/24,12:52:00,8568.36,8570.46,8565.86,8565.86,441000000
2011/2/24,12:53:00,8560.77,8560.77,8558.99,8559.51,599000000
2011/2/24,12:54:00,8559.18,8559.18,8558.21,8558.75,429000000
2011/2/24,12:55:00,8557.34,8557.65,8556.93,8556.93,373000000
2011/2/24,12:56:00,8560.26,8560.26,8555.31,8555.31,414000000
2011/2/24,12:57:00,8557.77,8558.18,8557.40,8557.40,327000000
2011/2/24,12:58:00,8559.35,8559.35,8554.81,8554.81,375000000
2011/2/24,12:59:00,8557.74,8557.74,8552.55,8552.55,424000000
2011/2/24,13:00:00,8555.78,8557.62,8555.78,8557.62,382000000
2011/2/24,13:01:00,8553.83,8555.14,8553.29,8553.29,358000000
2011/2/24,13:02:00,8559.45,8559.45,8554.95,8557.69,385000000
2011/2/24,13:03:00,8562.48,8562.48,8556.71,8561.54,496000000
2011/2/24,13:04:00,8559.49,8564.03,8557.65,8564.03,404000000
2011/2/24,13:05:00,8561.58,8561.58,8558.25,8559.10,348000000
2011/2/24,13:06:00,8562.92,8562.92,8557.43,8557.43,350000000
2011/2/24,13:07:00,8559.52,8563.02,8558.43,8558.43,393000000
2011/2/24,13:08:00,8558.90,8565.38,8558.90,8565.38,401000000
2011/2/24,13:09:00,8562.31,8562.31,8558.66,8559.27,366000000
2011/2/24,13:10:00,8559.08,8567.84,8559.08,8560.61,447000000
2011/2/24,13:11:00,8558.97,8564.12,8558.97,8564.12,397000000
2011/2/24,13:12:00,8562.42,8562.42,8559.87,8560.11,403000000
2011/2/24,13:13:00,8559.95,8560.79,8559.46,8559.46,427000000
2011/2/24,13:14:00,8559.01,8559.83,8558.66,8559.68,479000000
2011/2/24,13:15:00,8558.94,8558.94,8557.60,8558.66,465000000
2011/2/24,13:16:00,8557.31,8557.77,8556.87,8557.19,478000000
2011/2/24,13:17:00,8557.00,8557.51,8556.69,8557.51,471000000
2011/2/24,13:18:00,8555.92,8555.92,8555.27,8555.27,465000000
2011/2/24,13:19:00,8555.44,8557.23,8555.44,8557.23,480000000
2011/2/24,13:20:00,8556.59,8558.49,8556.27,8557.72,553000000
2011/2/24,13:21:00,8556.36,8559.03,8556.36,8557.47,608000000
2011/2/24,13:22:00,8560.32,8561.93,8558.46,8559.46,533000000
2011/2/24,13:23:00,8561.22,8562.16,8560.05,8561.37,541000000
2011/2/24,13:24:00,8560.11,8562.10,8559.66,8562.10,645000000
2011/2/24,13:25:00,8567.91,8567.91,8557.92,8557.93,696000000
2011/2/24,13:26:00,8557.93,8557.93,8557.93,8557.93,0
2011/2/24,13:27:00,8557.93,8557.93,8557.93,8557.93,0
2011/2/24,13:28:00,8557.93,8557.93,8557.93,8557.93,0
2011/2/24,13:29:00,8557.93,8557.93,8557.93,8557.93,0
2011/2/24,13:30:00,8557.93,8557.93,8541.64,8541.64,3152032768
2011/2/25,09:01:00,8597.87,8610.22,8597.87,8610.22,3148999936
2011/2/25,09:02:00,8615.64,8625.90,8615.64,8625.90,1502000000
2011/2/25,09:03:00,8623.37,8625.21,8623.37,8625.21,1358000000
2011/2/25,09:04:00,8622.61,8625.78,8621.86,8621.86,1043000000
2011/2/25,09:05:00,8620.91,8624.94,8620.91,8621.77,949000000
2011/2/25,09:06:00,8623.87,8623.87,8621.43,8621.43,799000000
2011/2/25,09:07:00,8621.53,8621.53,8618.85,8618.85,818000000
2011/2/25,09:08:00,8617.27,8617.27,8611.15,8611.15,773000000
2011/2/25,09:09:00,8606.75,8606.75,8595.79,8595.79,1044000000
2011/2/25,09:10:00,8590.94,8594.22,8590.94,8592.36,859000000
2011/2/25,09:11:00,8591.80,8591.80,8589.07,8589.55,744000000
2011/2/25,09:12:00,8590.25,8590.80,8587.47,8589.66,1005000000
2011/2/25,09:13:00,8589.68,8589.68,8588.51,8589.07,938000000
2011/2/25,09:14:00,8592.45,8592.45,8590.37,8590.58,974000000
2011/2/25,09:15:00,8593.69,8593.69,8589.13,8589.13,647000000
2011/2/25,09:16:00,8590.04,8590.04,8587.91,8588.24,656000000
2011/2/25,09:17:00,8585.97,8587.05,8585.97,8586.34,595000000
2011/2/25,09:18:00,8586.22,8586.22,8581.86,8581.86,621000000
2011/2/25,09:19:00,8583.10,8587.83,8583.10,8587.83,627000000
2011/2/25,09:20:00,8580.82,8583.65,8580.82,8583.65,597000000
2011/2/25,09:21:00,8579.90,8580.76,8579.90,8580.58,598000000
2011/2/25,09:22:00,8579.29,8579.82,8578.25,8578.25,667000000
2011/2/25,09:23:00,8577.72,8577.72,8575.14,8575.22,618000000
2011/2/25,09:24:00,8572.83,8572.83,8571.12,8571.12,690000000
2011/2/25,09:25:00,8568.04,8568.04,8565.12,8565.12,740000000
2011/2/25,09:26:00,8563.71,8569.48,8562.80,8569.48,798000000
2011/2/25,09:27:00,8561.69,8563.95,8561.69,8562.22,740000000
2011/2/25,09:28:00,8560.05,8560.05,8557.41,8557.41,718000000
2011/2/25,09:29:00,8555.23,8555.23,8552.25,8552.25,772000000
2011/2/25,09:30:00,8549.87,8556.27,8549.87,8550.10,729000000
2011/2/25,09:31:00,8548.69,8550.50,8548.69,8549.53,643000000
2011/2/25,09:32:00,8548.02,8552.43,8548.02,8549.78,599000000
2011/2/25,09:33:00,8551.31,8554.06,8551.31,8552.33,593000000
2011/2/25,09:34:00,8559.98,8559.98,8555.87,8557.50,587000000
2011/2/25,09:35:00,8559.18,8560.40,8558.51,8560.40,522000000
2011/2/25,09:36:00,8556.26,8559.03,8556.26,8558.10,478000000
2011/2/25,09:37:00,8556.32,8556.93,8554.29,8554.29,419000000
2011/2/25,09:38:00,8556.74,8556.74,8553.06,8553.06,386000000
2011/2/25,09:39:00,8554.53,8554.53,8545.83,8545.83,653000000
2011/2/25,09:40:00,8539.59,8539.59,8536.42,8536.42,900000000
2011/2/25,09:41:00,8533.73,8533.73,8526.87,8526.87,793000000
2011/2/25,09:42:00,8525.37,8525.37,8516.17,8516.17,1067000000
2011/2/25,09:43:00,8517.19,8517.19,8511.91,8511.91,1027000000
2011/2/25,09:44:00,8512.08,8512.08,8506.51,8508.11,919000000
2011/2/25,09:45:00,8515.12,8525.07,8515.12,8525.07,985000000
2011/2/25,09:46:00,8525.40,8526.77,8525.40,8526.71,610000000
2011/2/25,09:47:00,8534.90,8534.90,8530.60,8530.98,515000000
2011/2/25,09:48:00,8531.23,8531.23,8530.27,8530.86,427000000
2011/2/25,09:49:00,8531.44,8531.44,8528.64,8528.64,427000000
2011/2/25,09:50:00,8530.08,8530.08,8527.72,8527.72,367000000
2011/2/25,09:51:00,8531.57,8535.43,8529.36,8534.06,1231000064
2011/2/25,09:52:00,8534.84,8536.49,8534.84,8535.73,416000000
2011/2/25,09:53:00,8539.47,8549.92,8539.47,8549.11,671000000
2011/2/25,09:54:00,8545.52,8549.10,8544.63,8549.10,652000000
2011/2/25,09:55:00,8549.17,8552.21,8546.64,8552.21,518000000
2011/2/25,09:56:00,8551.75,8555.05,8551.75,8553.76,714000000
2011/2/25,09:57:00,8551.89,8555.25,8551.89,8554.43,471000000
2011/2/25,09:58:00,8553.98,8559.49,8552.72,8559.49,509000000
2011/2/25,09:59:00,8558.35,8558.35,8554.24,8556.34,442000000
2011/2/25,10:00:00,8552.87,8553.36,8552.54,8553.36,406000000
2011/2/25,10:01:00,8553.85,8556.85,8553.14,8556.85,403000000
2011/2/25,10:02:00,8552.36,8553.42,8552.36,8553.42,346000000
2011/2/25,10:03:00,8552.64,8555.74,8548.93,8548.93,353000000
2011/2/25,10:04:00,8548.11,8549.83,8548.11,8548.43,381000000
2011/2/25,10:05:00,8546.97,8548.32,8545.56,8545.56,433000000
2011/2/25,10:06:00,8544.61,8545.39,8543.85,8543.85,483000000
2011/2/25,10:07:00,8542.69,8543.32,8541.46,8541.46,438000000
2011/2/25,10:08:00,8540.50,8541.92,8538.70,8538.70,416000000
2011/2/25,10:09:00,8538.43,8538.78,8537.51,8537.51,327000000
2011/2/25,10:10:00,8539.19,8539.19,8537.15,8537.15,348000000
2011/2/25,10:11:00,8536.23,8536.23,8534.70,8534.70,455000000
2011/2/25,10:12:00,8534.29,8535.34,8531.64,8531.64,420000000
2011/2/25,10:13:00,8534.47,8537.59,8532.07,8537.59,459000000
2011/2/25,10:14:00,8537.33,8537.33,8533.62,8536.54,393000000
2011/2/25,10:15:00,8537.13,8542.00,8536.25,8542.00,409000000
2011/2/25,10:16:00,8539.82,8540.99,8538.99,8538.99,421000000
2011/2/25,10:17:00,8539.23,8541.26,8539.23,8541.26,452000000
2011/2/25,10:18:00,8538.00,8538.00,8536.68,8536.68,348000000
2011/2/25,10:19:00,8534.15,8534.15,8531.72,8531.72,450000000
2011/2/25,10:20:00,8534.57,8534.57,8525.54,8525.54,632000000
2011/2/25,10:21:00,8527.70,8527.70,8519.78,8519.78,588000000
2011/2/25,10:22:00,8518.09,8518.09,8514.61,8514.61,801000000
2011/2/25,10:23:00,8510.43,8510.43,8496.05,8496.05,1310000000
2011/2/25,10:24:00,8494.71,8494.71,8492.08,8494.67,1044000000
2011/2/25,10:25:00,8490.09,8491.28,8490.09,8491.28,813000000
2011/2/25,10:26:00,8487.25,8490.26,8486.83,8490.26,908000000
2011/2/25,10:27:00,8485.19,8485.19,8483.98,8483.98,724000000
2011/2/25,10:28:00,8478.88,8479.18,8478.44,8478.44,730000000
2011/2/25,10:29:00,8481.03,8481.03,8478.33,8478.33,767000000
2011/2/25,10:30:00,8479.69,8479.82,8477.52,8479.24,708000000
2011/2/25,10:31:00,8473.53,8473.53,8470.92,8470.97,865000000
2011/2/25,10:32:00,8473.37,8473.37,8470.09,8470.09,640000000
2011/2/25,10:33:00,8471.23,8473.65,8471.23,8473.65,549000000
2011/2/25,10:34:00,8472.49,8475.64,8472.49,8475.25,495000000
2011/2/25,10:35:00,8476.89,8477.11,8474.80,8477.07,502000000
2011/2/25,10:36:00,8476.08,8476.83,8475.28,8476.83,504000000
2011/2/25,10:37:00,8476.12,8479.16,8476.12,8478.64,392000000
2011/2/25,10:38:00,8477.93,8479.66,8477.50,8479.66,397000000
2011/2/25,10:39:00,8477.88,8481.04,8477.88,8481.04,397000000
2011/2/25,10:40:00,8478.58,8480.52,8478.58,8480.52,369000000
2011/2/25,10:41:00,8479.19,8479.92,8478.72,8478.72,425000000
2011/2/25,10:42:00,8478.50,8479.73,8478.50,8479.39,403000000
2011/2/25,10:43:00,8478.80,8481.21,8478.80,8480.96,397000000
2011/2/25,10:44:00,8483.96,8485.91,8483.33,8485.91,419000000
2011/2/25,10:45:00,8487.21,8492.43,8487.21,8490.46,411000000
2011/2/25,10:46:00,8496.26,8496.26,8493.39,8495.13,778000000
2011/2/25,10:47:00,8498.72,8498.79,8497.92,8497.92,393000000
2011/2/25,10:48:00,8496.56,8497.62,8495.14,8496.65,380000000
2011/2/25,10:49:00,8503.13,8503.13,8498.06,8499.59,401000000
2011/2/25,10:50:00,8500.67,8502.37,8498.93,8498.93,393000000
2011/2/25,10:51:00,8505.82,8511.14,8505.82,8510.99,746000000
2011/2/25,10:52:00,8516.24,8524.23,8516.24,8524.23,688000000
2011/2/25,10:53:00,8525.05,8525.81,8524.09,8525.81,861000000
2011/2/25,10:54:00,8531.98,8531.98,8526.87,8526.87,686000000
2011/2/25,10:55:00,8529.56,8529.56,8524.50,8524.50,633000000
2011/2/25,10:56:00,8525.30,8525.30,8522.05,8522.05,538000000
2011/2/25,10:57:00,8523.45,8523.45,8516.05,8516.05,375000000
2011/2/25,10:58:00,8518.83,8518.83,8515.32,8515.61,411000000
2011/2/25,10:59:00,8517.35,8517.35,8511.76,8511.87,342000000
2011/2/25,11:00:00,8516.50,8516.50,8512.33,8512.33,324000000
2011/2/25,11:01:00,8518.56,8518.56,8511.42,8511.46,301000000
2011/2/25,11:02:00,8521.45,8521.45,8518.90,8519.75,1005000000
2011/2/25,11:03:00,8522.06,8524.29,8522.06,8524.29,449000000
2011/2/25,11:04:00,8526.19,8526.57,8525.46,8526.37,494000000
2011/2/25,11:05:00,8529.48,8538.86,8529.48,8538.86,749000000
2011/2/25,11:06:00,8541.88,8549.36,8541.88,8549.36,1002000000
2011/2/25,11:07:00,8550.19,8553.06,8550.19,8553.06,745000000
2011/2/25,11:08:00,8551.80,8553.50,8551.80,8553.50,650000000
2011/2/25,11:09:00,8549.44,8551.69,8549.44,8551.52,619000000
2011/2/25,11:10:00,8546.78,8552.08,8546.78,8551.53,560000000
2011/2/25,11:11:00,8548.37,8548.37,8543.71,8543.71,425000000
2011/2/25,11:12:00,8545.06,8545.06,8543.83,8543.83,424000000
2011/2/25,11:13:00,8541.27,8541.96,8541.27,8541.39,460000000
2011/2/25,11:14:00,8541.54,8543.31,8541.54,8541.90,379000000
2011/2/25,11:15:00,8539.12,8540.77,8538.02,8540.23,474000000
2011/2/25,11:16:00,8537.79,8537.79,8533.95,8533.95,366000000
2011/2/25,11:17:00,8537.25,8539.38,8533.73,8535.76,374000000
2011/2/25,11:18:00,8545.77,8545.77,8537.04,8539.36,393000000
2011/2/25,11:19:00,8536.16,8547.39,8536.16,8547.21,411000000
2011/2/25,11:20:00,8544.80,8551.72,8544.80,8551.72,437000000
2011/2/25,11:21:00,8552.28,8562.94,8552.28,8562.94,827000000
2011/2/25,11:22:00,8563.49,8570.36,8563.49,8570.36,817000000
2011/2/25,11:23:00,8569.01,8571.05,8568.84,8568.84,732000000
2011/2/25,11:24:00,8568.62,8568.62,8564.36,8564.36,715000000
2011/2/25,11:25:00,8566.12,8566.49,8564.88,8564.88,629000000
2011/2/25,11:26:00,8566.70,8568.17,8562.69,8562.69,417000000
2011/2/25,11:27:00,8562.50,8564.50,8560.49,8560.65,412000000
2011/2/25,11:28:00,8563.17,8568.04,8563.17,8567.96,449000000
2011/2/25,11:29:00,8567.93,8567.93,8566.79,8567.26,481000000
2011/2/25,11:30:00,8564.97,8567.94,8564.97,8566.38,375000000
2011/2/25,11:31:00,8566.90,8569.29,8565.58,8565.58,469000000
2011/2/25,11:32:00,8567.81,8567.81,8562.70,8563.77,388000000
2011/2/25,11:33:00,8564.55,8564.74,8564.13,8564.46,394000000
2011/2/25,11:34:00,8566.57,8566.57,8565.92,8566.02,334000000
2011/2/25,11:35:00,8569.06,8569.06,8565.62,8566.02,360000000
2011/2/25,11:36:00,8570.71,8575.65,8570.68,8575.65,493000000
2011/2/25,11:37:00,8575.31,8581.44,8575.31,8581.44,533000000
2011/2/25,11:38:00,8585.27,8592.93,8585.27,8592.93,1196000000
2011/2/25,11:39:00,8596.09,8597.35,8595.38,8595.56,968000000
2011/2/25,11:40:00,8595.28,8595.28,8593.19,8594.51,796000000
2011/2/25,11:41:00,8594.91,8596.17,8594.72,8594.72,730000000
2011/2/25,11:42:00,8593.91,8595.39,8593.66,8593.66,596000000
2011/2/25,11:43:00,8592.49,8592.49,8587.52,8587.52,534000000
2011/2/25,11:44:00,8585.91,8589.06,8585.91,8588.27,485000000
2011/2/25,11:45:00,8589.70,8589.70,8586.36,8589.31,433000000
2011/2/25,11:46:00,8587.58,8596.99,8587.58,8596.89,456000000
2011/2/25,11:47:00,8597.07,8598.38,8595.55,8598.38,430000000
2011/2/25,11:48:00,8597.59,8599.09,8596.93,8597.07,396000000
2011/2/25,11:49:00,8599.04,8599.11,8596.29,8596.29,400000000
2011/2/25,11:50:00,8594.18,8595.31,8593.00,8593.58,409000000
2011/2/25,11:51:00,8589.88,8591.39,8587.71,8587.71,329000000
2011/2/25,11:52:00,8587.22,8588.21,8585.67,8585.67,303000000
2011/2/25,11:53:00,8588.89,8588.89,8586.59,8586.59,257000000
2011/2/25,11:54:00,8585.97,8585.97,8585.12,8585.67,260000000
2011/2/25,11:55:00,8584.47,8585.22,8582.37,8583.96,387000000
2011/2/25,11:56:00,8583.67,8589.56,8583.67,8587.57,1732000000
2011/2/25,11:57:00,8589.45,8591.32,8588.81,8590.30,1510000000
2011/2/25,11:58:00,8591.27,8594.32,8591.11,8591.53,1087000064
2011/2/25,11:59:00,8593.44,8596.84,8593.44,8593.56,901000000
2011/2/25,12:00:00,8597.87,8599.78,8597.87,8599.74,713000000
2011/2/25,12:01:00,8600.92,8600.95,8599.74,8600.64,462000000
2011/2/25,12:02:00,8599.66,8601.55,8599.66,8600.61,493000000
2011/2/25,12:03:00,8598.59,8600.49,8598.55,8598.55,572000000
2011/2/25,12:04:00,8603.72,8604.06,8600.86,8602.63,457000000
2011/2/25,12:05:00,8608.27,8608.27,8605.70,8605.70,546000000
2011/2/25,12:06:00,8608.25,8608.25,8601.30,8601.30,452000000
2011/2/25,12:07:00,8603.47,8603.47,8599.37,8601.33,380000000
2011/2/25,12:08:00,8602.44,8602.44,8599.21,8599.21,352000000
2011/2/25,12:09:00,8601.57,8601.57,8597.45,8597.60,414000000
2011/2/25,12:10:00,8598.14,8598.14,8595.69,8596.09,298000000
2011/2/25,12:11:00,8598.95,8598.95,8594.78,8594.78,341000000
2011/2/25,12:12:00,8594.93,8595.80,8592.69,8593.17,295000000
2011/2/25,12:13:00,8593.26,8593.26,8589.35,8590.04,358000000
2011/2/25,12:14:00,8593.32,8593.32,8588.89,8588.89,374000000
2011/2/25,12:15:00,8591.41,8591.41,8588.24,8589.44,429000000
2011/2/25,12:16:00,8592.32,8592.32,8590.27,8590.27,643000000
2011/2/25,12:17:00,8592.33,8594.02,8591.20,8593.33,326000000
2011/2/25,12:18:00,8591.94,8592.30,8589.32,8589.32,386000000
2011/2/25,12:19:00,8590.44,8590.44,8588.41,8589.83,370000000
2011/2/25,12:20:00,8591.09,8591.49,8590.28,8591.49,295000000
2011/2/25,12:21:00,8593.43,8594.81,8591.16,8593.84,415000000
2011/2/25,12:22:00,8595.28,8595.28,8591.03,8593.59,397000000
2011/2/25,12:23:00,8594.45,8595.34,8592.82,8594.02,292000000
2011/2/25,12:24:00,8591.28,8595.77,8591.28,8594.89,435000000
2011/2/25,12:25:00,8592.21,8592.95,8591.64,8591.64,390000000
2011/2/25,12:26:00,8592.23,8592.77,8589.34,8589.76,400000000
2011/2/25,12:27:00,8589.26,8592.03,8589.26,8592.03,413000000
2011/2/25,12:28:00,8590.52,8591.94,8590.52,8591.94,479000000
2011/2/25,12:29:00,8590.60,8593.50,8590.60,8593.04,398000000
2011/2/25,12:30:00,8588.90,8594.18,8588.90,8590.37,596000000
2011/2/25,12:31:00,8592.32,8594.64,8589.92,8589.92,505000000
2011/2/25,12:32:00,8593.21,8594.04,8591.25,8591.25,460000000
2011/2/25,12:33:00,8591.19,8593.15,8590.05,8590.05,468000000
2011/2/25,12:34:00,8588.05,8588.25,8585.94,8585.94,426000000
2011/2/25,12:35:00,8585.99,8586.17,8585.58,8585.58,433000000
2011/2/25,12:36:00,8586.72,8587.29,8584.66,8584.66,360000000
2011/2/25,12:37:00,8585.31,8585.40,8583.57,8583.57,341000000
2011/2/25,12:38:00,8585.54,8586.76,8584.04,8584.87,419000000
2011/2/25,12:39:00,8584.88,8585.74,8584.88,8585.59,312000000
2011/2/25,12:40:00,8584.38,8588.29,8584.38,8587.78,394000000
2011/2/25,12:41:00,8588.94,8588.94,8586.77,8587.05,281000000
2011/2/25,12:42:00,8586.19,8586.78,8585.42,8586.09,315000000
2011/2/25,12:43:00,8586.38,8586.38,8582.08,8582.34,359000000
2011/2/25,12:44:00,8584.68,8585.36,8584.68,8584.83,342000000
2011/2/25,12:45:00,8585.09,8588.57,8585.09,8588.57,348000000
2011/2/25,12:46:00,8590.27,8593.36,8589.70,8589.70,379000000
2011/2/25,12:47:00,8593.21,8593.21,8592.01,8592.01,334000000
2011/2/25,12:48:00,8592.00,8593.06,8589.55,8593.06,328000000
2011/2/25,12:49:00,8597.88,8597.88,8595.19,8595.36,419000000
2011/2/25,12:50:00,8597.14,8598.44,8595.06,8595.23,385000000
2011/2/25,12:51:00,8599.45,8601.55,8599.45,8601.21,440000000
2011/2/25,12:52:00,8600.41,8601.68,8600.41,8600.42,390000000
2011/2/25,12:53:00,8601.68,8602.04,8600.66,8602.03,399000000
2011/2/25,12:54:00,8601.59,8608.02,8599.73,8605.69,437000000
2011/2/25,12:55:00,8602.88,8604.43,8601.82,8604.43,486000000
2011/2/25,12:56:00,8606.30,8609.69,8606.30,8608.37,607000000
2011/2/25,12:57:00,8604.54,8609.87,8604.54,8609.87,464000000
2011/2/25,12:58:00,8608.41,8616.58,8608.41,8616.58,554000000
2011/2/25,12:59:00,8619.90,8623.36,8619.90,8623.36,900000000
2011/2/25,13:00:00,8623.41,8628.66,8623.41,8628.40,917000000
2011/2/25,13:01:00,8625.40,8635.04,8625.40,8631.54,790000000
2011/2/25,13:02:00,8632.38,8632.89,8632.16,8632.68,699000000
2011/2/25,13:03:00,8628.06,8630.24,8627.05,8627.05,668000000
2011/2/25,13:04:00,8626.68,8626.68,8621.41,8621.41,573000000
2011/2/25,13:05:00,8623.98,8623.98,8619.12,8621.22,523000000
2011/2/25,13:06:00,8619.16,8619.16,8616.25,8616.43,712000000
2011/2/25,13:07:00,8615.63,8621.14,8615.63,8620.22,569000000
2011/2/25,13:08:00,8620.55,8620.55,8616.55,8616.55,477000000
2011/2/25,13:09:00,8617.00,8620.44,8617.00,8617.54,563000000
2011/2/25,13:10:00,8617.19,8619.12,8617.19,8619.12,515000000
2011/2/25,13:11:00,8618.27,8622.89,8618.18,8618.18,640000000
2011/2/25,13:12:00,8619.73,8622.97,8619.73,8621.20,696000000
2011/2/25,13:13:00,8621.76,8625.82,8621.76,8625.82,618000000
2011/2/25,13:14:00,8625.36,8626.52,8624.15,8626.52,642000000
2011/2/25,13:15:00,8625.06,8625.06,8622.12,8622.12,588000000
2011/2/25,13:16:00,8620.36,8620.36,8618.07,8618.07,656000000
2011/2/25,13:17:00,8617.39,8617.39,8616.35,8616.35,687000000
2011/2/25,13:18:00,8617.15,8617.15,8615.94,8617.12,608000000
2011/2/25,13:19:00,8620.20,8620.20,8613.00,8613.00,562000000
2011/2/25,13:20:00,8614.71,8616.07,8614.08,8614.08,622000000
2011/2/25,13:21:00,8612.86,8619.34,8612.12,8612.12,706000000
2011/2/25,13:22:00,8611.99,8617.36,8611.99,8613.79,812000000
2011/2/25,13:23:00,8614.42,8616.93,8612.00,8612.00,809000000
2011/2/25,13:24:00,8609.73,8614.77,8609.73,8612.46,872000000
2011/2/25,13:25:00,8614.83,8616.24,8614.83,8616.23,735000000
2011/2/25,13:26:00,8616.23,8616.23,8616.23,8616.23,0
2011/2/25,13:27:00,8616.23,8616.23,8616.23,8616.23,0
2011/2/25,13:28:00,8616.23,8616.23,8616.23,8616.23,0
2011/2/25,13:29:00,8616.23,8616.23,8616.23,8616.23,0
2011/2/25,13:30:00,8616.23,8616.23,8599.65,8599.65,1999097856
2011/3/1,09:01:00,8611.79,8654.32,8611.79,8654.32,855032832
2011/3/1,09:02:00,8652.93,8663.76,8652.93,8663.76,1838999936
2011/3/1,09:03:00,8667.24,8670.63,8667.24,8670.63,1778000128
2011/3/1,09:04:00,8667.55,8667.55,8663.51,8663.51,1263000064
2011/3/1,09:05:00,8660.09,8660.09,8646.98,8646.98,1098999936
2011/3/1,09:06:00,8642.95,8647.73,8641.76,8647.73,1170000000
2011/3/1,09:07:00,8649.95,8658.18,8649.95,8658.18,1185000064
2011/3/1,09:08:00,8659.40,8659.72,8655.98,8659.54,1072000000
2011/3/1,09:09:00,8661.48,8665.73,8661.48,8665.73,1120000000
2011/3/1,09:10:00,8662.50,8666.22,8662.50,8665.96,1168000000
2011/3/1,09:11:00,8664.87,8664.87,8662.60,8663.77,1117000064
2011/3/1,09:12:00,8661.13,8661.87,8659.52,8661.87,859000000
2011/3/1,09:13:00,8657.91,8657.91,8652.93,8652.93,866000000
2011/3/1,09:14:00,8655.39,8655.39,8650.80,8650.80,845000000
2011/3/1,09:15:00,8648.81,8648.81,8646.18,8647.91,838000000
2011/3/1,09:16:00,8646.56,8646.56,8643.37,8643.37,885999936
2011/3/1,09:17:00,8641.41,8643.17,8641.41,8642.58,789000000
2011/3/1,09:18:00,8644.06,8645.63,8642.04,8645.63,950000000
2011/3/1,09:19:00,8645.78,8657.07,8645.78,8657.07,1020000000
2011/3/1,09:20:00,8660.89,8660.89,8655.84,8655.84,827000064
2011/3/1,09:21:00,8659.67,8659.78,8657.30,8658.43,833000000
2011/3/1,09:22:00,8657.59,8657.61,8657.02,8657.02,627000000
2011/3/1,09:23:00,8656.71,8656.71,8653.91,8654.47,626000000
2011/3/1,09:24:00,8653.32,8653.43,8653.01,8653.33,606000000
2011/3/1,09:25:00,8651.60,8656.82,8651.60,8653.44,704000000
2011/3/1,09:26:00,8654.68,8654.68,8652.85,8653.54,626000000
2011/3/1,09:27:00,8660.23,8662.55,8659.71,8662.55,742000000
2011/3/1,09:28:00,8667.77,8667.77,8664.35,8664.93,851000000
2011/3/1,09:29:00,8666.50,8670.81,8666.50,8670.81,729000000
2011/3/1,09:30:00,8670.87,8671.33,8670.87,8671.27,667000000
2011/3/1,09:31:00,8673.07,8674.51,8673.07,8674.20,622000000
2011/3/1,09:32:00,8672.68,8673.97,8671.12,8671.12,640000000
2011/3/1,09:33:00,8672.49,8672.82,8670.68,8670.68,582000000
2011/3/1,09:34:00,8669.87,8671.15,8668.59,8668.59,607000000
2011/3/1,09:35:00,8669.00,8670.61,8669.00,8670.29,658000000
2011/3/1,09:36:00,8671.15,8672.17,8670.98,8670.98,505000032
2011/3/1,09:37:00,8668.79,8675.96,8668.79,8675.96,469000000
2011/3/1,09:38:00,8671.44,8673.83,8671.40,8673.83,515000000
2011/3/1,09:39:00,8673.87,8676.21,8673.87,8676.21,551000000
2011/3/1,09:40:00,8676.05,8678.92,8676.05,8678.83,605000000
2011/3/1,09:41:00,8677.23,8682.43,8677.23,8682.43,523000000
2011/3/1,09:42:00,8680.04,8681.95,8680.04,8681.95,519000000
2011/3/1,09:43:00,8683.21,8686.38,8683.21,8685.33,535000000
2011/3/1,09:44:00,8683.31,8683.31,8682.55,8683.31,603000000
2011/3/1,09:45:00,8679.95,8682.94,8679.95,8682.94,598000000
2011/3/1,09:46:00,8682.32,8683.82,8682.07,8682.35,538000000
2011/3/1,09:47:00,8678.97,8680.98,8678.97,8680.73,414000000
2011/3/1,09:48:00,8679.61,8680.71,8679.08,8680.71,391000000
2011/3/1,09:49:00,8679.09,8680.06,8679.09,8680.06,415000000
2011/3/1,09:50:00,8677.96,8678.74,8676.75,8678.23,456000000
2011/3/1,09:51:00,8676.61,8676.61,8675.43,8675.82,362000000
2011/3/1,09:52:00,8676.25,8677.05,8676.05,8676.07,543000000
2011/3/1,09:53:00,8675.21,8677.19,8674.62,8676.62,572000000
2011/3/1,09:54:00,8675.76,8675.76,8673.43,8673.43,508000000
2011/3/1,09:55:00,8673.42,8673.42,8672.31,8672.31,521000000
2011/3/1,09:56:00,8674.30,8674.30,8671.18,8671.18,379000000
2011/3/1,09:57:00,8669.96,8671.15,8669.96,8670.90,321000000
2011/3/1,09:58:00,8670.66,8671.61,8670.66,8671.61,322000000
2011/3/1,09:59:00,8674.03,8674.12,8671.50,8674.12,577000000
2011/3/1,10:00:00,8673.91,8675.61,8673.91,8675.61,397000000
2011/3/1,10:01:00,8675.32,8677.08,8675.32,8677.08,416000000
2011/3/1,10:02:00,8675.31,8676.03,8673.86,8675.96,432000032
2011/3/1,10:03:00,8676.27,8678.93,8676.27,8678.93,421999968
2011/3/1,10:04:00,8678.37,8678.37,8677.20,8677.20,301000000
2011/3/1,10:05:00,8676.45,8678.81,8676.45,8678.78,464000000
2011/3/1,10:06:00,8681.16,8681.16,8675.72,8678.55,376000000
2011/3/1,10:07:00,8679.21,8679.21,8675.15,8676.44,335000000
2011/3/1,10:08:00,8676.07,8676.91,8675.30,8675.30,345000000
2011/3/1,10:09:00,8673.37,8675.22,8673.37,8675.07,317000000
2011/3/1,10:10:00,8675.05,8678.11,8675.05,8677.82,350000000
2011/3/1,10:11:00,8675.82,8675.86,8674.68,8674.75,350000000
2011/3/1,10:12:00,8672.68,8672.90,8671.46,8671.46,324000000
2011/3/1,10:13:00,8671.18,8674.83,8671.18,8673.54,257000000
2011/3/1,10:14:00,8673.25,8674.13,8671.45,8674.05,381000000
2011/3/1,10:15:00,8674.24,8674.24,8674.02,8674.05,381000000
2011/3/1,10:16:00,8674.32,8674.59,8673.42,8673.42,370000000
2011/3/1,10:17:00,8673.16,8674.57,8673.16,8674.57,388000000
2011/3/1,10:18:00,8674.73,8677.17,8674.73,8676.42,344000000
2011/3/1,10:19:00,8676.81,8680.95,8676.81,8680.95,538000000
2011/3/1,10:20:00,8681.42,8684.87,8681.42,8684.87,554000000
2011/3/1,10:21:00,8684.45,8687.00,8684.45,8685.27,636000000
2011/3/1,10:22:00,8688.89,8689.08,8688.58,8689.08,573000000
2011/3/1,10:23:00,8686.81,8691.01,8686.81,8691.01,416000000
2011/3/1,10:24:00,8689.01,8690.94,8689.01,8689.27,399000000
2011/3/1,10:25:00,8690.31,8694.06,8690.31,8692.31,473000000
2011/3/1,10:26:00,8689.82,8694.98,8689.82,8694.98,498000000
2011/3/1,10:27:00,8692.14,8694.68,8692.14,8692.29,486000000
2011/3/1,10:28:00,8692.02,8695.43,8690.84,8690.84,325000000
2011/3/1,10:29:00,8692.42,8695.46,8692.42,8693.67,371000000
2011/3/1,10:30:00,8693.17,8695.53,8693.17,8693.94,393000000
2011/3/1,10:31:00,8691.89,8693.34,8690.90,8693.34,333000000
2011/3/1,10:32:00,8691.86,8693.72,8691.44,8691.44,309000000
2011/3/1,10:33:00,8689.53,8690.32,8689.53,8690.32,354000000
2011/3/1,10:34:00,8690.73,8691.76,8689.40,8691.26,300000000
2011/3/1,10:35:00,8688.95,8692.00,8688.95,8691.52,324000000
2011/3/1,10:36:00,8690.30,8691.23,8689.22,8690.82,343000000
2011/3/1,10:37:00,8688.50,8688.50,8686.52,8688.40,300000000
2011/3/1,10:38:00,8686.31,8688.50,8686.31,8686.79,271000000
2011/3/1,10:39:00,8688.39,8688.89,8688.21,8688.89,279000000
2011/3/1,10:40:00,8686.21,8687.67,8686.21,8687.52,341000000
2011/3/1,10:41:00,8687.14,8688.26,8687.14,8688.26,285000000
2011/3/1,10:42:00,8686.55,8688.94,8686.55,8688.33,283000000
2011/3/1,10:43:00,8687.15,8687.39,8685.41,8687.32,270000000
2011/3/1,10:44:00,8686.51,8686.60,8685.73,8685.73,276000000
2011/3/1,10:45:00,8685.97,8688.23,8683.99,8688.23,274000000
2011/3/1,10:46:00,8684.86,8688.18,8684.86,8688.18,248000000
2011/3/1,10:47:00,8687.04,8687.61,8687.04,8687.50,369000000
2011/3/1,10:48:00,8687.27,8687.59,8686.57,8686.83,269000000
2011/3/1,10:49:00,8686.88,8690.38,8686.88,8690.38,384000000
2011/3/1,10:50:00,8698.38,8703.66,8698.38,8700.68,837000000
2011/3/1,10:51:00,8700.71,8705.66,8700.71,8703.47,442999968
2011/3/1,10:52:00,8704.35,8705.73,8704.35,8705.73,407000032
2011/3/1,10:53:00,8706.40,8706.55,8705.51,8706.55,375000000
2011/3/1,10:54:00,8707.88,8709.00,8707.17,8707.17,391000000
2011/3/1,10:55:00,8705.87,8707.77,8705.29,8707.77,421000000
2011/3/1,10:56:00,8705.76,8708.07,8705.76,8707.85,394000000
2011/3/1,10:57:00,8707.25,8708.83,8707.25,8707.97,332000000
2011/3/1,10:58:00,8708.33,8710.85,8708.26,8709.67,331000000
2011/3/1,10:59:00,8708.56,8709.63,8708.56,8709.26,311000000
2011/3/1,11:00:00,8707.71,8710.64,8707.71,8707.82,423999968
2011/3/1,11:01:00,8706.74,8712.19,8706.74,8711.33,400000000
2011/3/1,11:02:00,8711.09,8712.06,8710.05,8710.05,378000000
2011/3/1,11:03:00,8709.92,8711.52,8709.92,8711.52,473999968
2011/3/1,11:04:00,8709.48,8710.97,8709.48,8709.71,471000000
2011/3/1,11:05:00,8711.52,8711.52,8710.17,8711.50,372000000
2011/3/1,11:06:00,8708.19,8710.87,8708.19,8710.87,338000000
2011/3/1,11:07:00,8710.81,8710.81,8707.17,8707.78,321000000
2011/3/1,11:08:00,8707.45,8707.45,8704.48,8704.68,282000000
2011/3/1,11:09:00,8703.67,8704.58,8702.31,8702.31,378000000
2011/3/1,11:10:00,8701.68,8702.05,8700.70,8700.78,379000000
2011/3/1,11:11:00,8700.22,8700.34,8699.05,8699.05,431000000
2011/3/1,11:12:00,8697.50,8698.35,8696.29,8696.29,347000000
2011/3/1,11:13:00,8694.48,8696.56,8694.48,8696.56,305000000
2011/3/1,11:14:00,8694.94,8695.17,8694.94,8695.04,275000000
2011/3/1,11:15:00,8694.76,8695.17,8694.35,8694.96,306000000
2011/3/1,11:16:00,8692.29,8693.47,8691.04,8693.47,227000000
2011/3/1,11:17:00,8692.87,8693.39,8692.05,8692.05,290000000
2011/3/1,11:18:00,8691.20,8692.67,8691.20,8692.11,249000000
2011/3/1,11:19:00,8694.66,8694.83,8691.88,8693.96,404000000
2011/3/1,11:20:00,8692.19,8696.34,8692.19,8696.34,281000000
2011/3/1,11:21:00,8693.49,8694.79,8692.99,8694.46,294000000
2011/3/1,11:22:00,8695.34,8696.14,8694.98,8694.98,300000000
2011/3/1,11:23:00,8694.37,8699.12,8694.37,8699.12,294000000
2011/3/1,11:24:00,8696.44,8697.16,8696.35,8696.51,334000000
2011/3/1,11:25:00,8695.55,8698.29,8695.55,8698.29,326000000
2011/3/1,11:26:00,8699.15,8703.56,8699.15,8703.40,307000000
2011/3/1,11:27:00,8703.15,8703.15,8700.94,8700.94,292000000
2011/3/1,11:28:00,8704.35,8704.35,8700.01,8701.80,411000000
2011/3/1,11:29:00,8703.00,8703.00,8700.95,8702.81,300000000
2011/3/1,11:30:00,8703.64,8705.15,8702.45,8705.15,270000000
2011/3/1,11:31:00,8704.12,8705.08,8703.64,8705.08,263000016
2011/3/1,11:32:00,8704.84,8706.37,8703.44,8703.44,266000016
2011/3/1,11:33:00,8704.44,8705.99,8703.65,8703.65,273000000
2011/3/1,11:34:00,8705.66,8705.66,8703.47,8705.42,348000000
2011/3/1,11:35:00,8705.46,8706.75,8705.17,8706.75,452000000
2011/3/1,11:36:00,8707.88,8709.29,8707.88,8708.17,378000000
2011/3/1,11:37:00,8713.63,8713.63,8708.83,8708.83,432000032
2011/3/1,11:38:00,8708.38,8712.04,8708.38,8710.49,419999968
2011/3/1,11:39:00,8711.42,8711.42,8709.56,8710.08,407000032
2011/3/1,11:40:00,8710.11,8710.24,8707.04,8707.83,309000000
2011/3/1,11:41:00,8709.78,8709.78,8706.41,8706.57,377000000
2011/3/1,11:42:00,8709.97,8709.97,8706.86,8708.32,304000000
2011/3/1,11:43:00,8706.64,8708.47,8706.64,8708.01,280000000
2011/3/1,11:44:00,8710.22,8710.22,8706.79,8706.79,244000000
2011/3/1,11:45:00,8709.82,8709.82,8706.05,8707.10,270000000
2011/3/1,11:46:00,8707.73,8709.52,8704.75,8709.52,296000000
2011/3/1,11:47:00,8708.46,8708.46,8707.74,8707.82,324000000
2011/3/1,11:48:00,8709.72,8709.96,8707.37,8707.37,257000000
2011/3/1,11:49:00,8706.50,8709.74,8706.50,8709.74,285000000
2011/3/1,11:50:00,8707.12,8708.97,8707.12,8707.51,311000000
2011/3/1,11:51:00,8708.22,8708.22,8706.24,8706.24,239000016
2011/3/1,11:52:00,8705.47,8705.47,8703.41,8704.53,274000000
2011/3/1,11:53:00,8705.96,8706.21,8705.64,8705.72,234999984
2011/3/1,11:54:00,8706.06,8706.51,8705.14,8706.03,218000000
2011/3/1,11:55:00,8706.31,8706.31,8704.23,8704.23,253000000
2011/3/1,11:56:00,8703.92,8707.09,8703.92,8707.09,264000016
2011/3/1,11:57:00,8706.38,8708.34,8706.38,8707.75,309000000
2011/3/1,11:58:00,8707.43,8707.43,8704.45,8705.08,251000000
2011/3/1,11:59:00,8705.67,8706.56,8705.67,8706.20,233999984
2011/3/1,12:00:00,8709.55,8709.55,8708.12,8708.31,265000016
2011/3/1,12:01:00,8709.46,8710.13,8709.46,8709.77,246000000
2011/3/1,12:02:00,8709.48,8710.06,8708.91,8709.78,342000000
2011/3/1,12:03:00,8710.14,8711.46,8709.85,8709.89,253000000
2011/3/1,12:04:00,8709.17,8711.98,8709.17,8711.98,242000000
2011/3/1,12:05:00,8712.44,8713.47,8712.44,8713.47,298000000
2011/3/1,12:06:00,8713.88,8714.61,8711.01,8714.61,273000000
2011/3/1,12:07:00,8714.67,8714.67,8711.61,8714.01,293000000
2011/3/1,12:08:00,8710.94,8712.49,8708.42,8712.09,287000000
2011/3/1,12:09:00,8712.13,8714.12,8711.63,8714.12,283000000
2011/3/1,12:10:00,8714.82,8714.82,8712.55,8712.55,249000000
2011/3/1,12:11:00,8712.45,8712.45,8711.28,8712.40,249000000
2011/3/1,12:12:00,8713.87,8713.87,8713.33,8713.39,285000000
2011/3/1,12:13:00,8712.14,8715.10,8712.14,8714.95,298000000
2011/3/1,12:14:00,8713.83,8715.52,8713.83,8714.82,305000000
2011/3/1,12:15:00,8713.21,8715.56,8713.21,8714.85,309000000
2011/3/1,12:16:00,8714.95,8716.79,8714.67,8716.79,315000000
2011/3/1,12:17:00,8717.92,8717.92,8716.07,8716.07,303000000
2011/3/1,12:18:00,8715.48,8718.80,8715.48,8717.71,329000000
2011/3/1,12:19:00,8717.69,8718.61,8717.69,8717.89,276000000
2011/3/1,12:20:00,8718.07,8719.94,8718.07,8719.94,285000000
2011/3/1,12:21:00,8720.27,8723.59,8720.27,8722.53,434000000
2011/3/1,12:22:00,8721.45,8722.19,8721.43,8721.43,332000000
2011/3/1,12:23:00,8723.07,8723.07,8721.95,8721.96,400000000
2011/3/1,12:24:00,8721.89,8721.89,8720.84,8721.11,327000000
2011/3/1,12:25:00,8719.90,8719.92,8716.36,8716.36,431000000
2011/3/1,12:26:00,8715.48,8716.37,8715.48,8716.14,365000000
2011/3/1,12:27:00,8716.22,8716.22,8712.67,8712.67,308000000
2011/3/1,12:28:00,8714.12,8716.95,8714.12,8715.42,267000000
2011/3/1,12:29:00,8717.50,8717.71,8717.07,8717.46,283000000
2011/3/1,12:30:00,8716.77,8717.25,8714.54,8714.54,276000000
2011/3/1,12:31:00,8714.71,8718.49,8714.12,8715.86,306000000
2011/3/1,12:32:00,8712.93,8717.40,8712.93,8716.23,228000000
2011/3/1,12:33:00,8716.04,8716.04,8712.04,8712.70,229000000
2011/3/1,12:34:00,8712.83,8714.34,8711.80,8711.80,291000000
2011/3/1,12:35:00,8713.54,8713.54,8709.95,8709.95,308000000
2011/3/1,12:36:00,8709.87,8711.94,8708.62,8711.94,260999984
2011/3/1,12:37:00,8709.43,8710.66,8707.52,8710.66,269000000
2011/3/1,12:38:00,8710.15,8710.70,8708.56,8708.56,281000000
2011/3/1,12:39:00,8706.45,8711.32,8706.45,8711.32,283000000
2011/3/1,12:40:00,8712.29,8712.29,8708.63,8708.63,320000000
2011/3/1,12:41:00,8709.34,8712.35,8709.34,8709.98,283000000
2011/3/1,12:42:00,8709.92,8712.46,8709.92,8710.11,311000000
2011/3/1,12:43:00,8708.71,8709.28,8708.71,8709.17,287000000
2011/3/1,12:44:00,8710.21,8711.45,8710.17,8711.03,648000000
2011/3/1,12:45:00,8714.02,8714.63,8712.51,8714.63,483000000
2011/3/1,12:46:00,8715.36,8715.75,8712.45,8712.45,326000000
2011/3/1,12:47:00,8712.73,8716.17,8712.73,8714.14,276000000
2011/3/1,12:48:00,8714.64,8716.05,8714.64,8714.81,271000000
2011/3/1,12:49:00,8713.55,8716.43,8713.55,8714.28,295000000
2011/3/1,12:50:00,8715.52,8717.72,8715.52,8717.35,336000000
2011/3/1,12:51:00,8717.29,8717.92,8715.72,8717.92,355000000
2011/3/1,12:52:00,8718.47,8718.47,8715.45,8715.45,333000000
2011/3/1,12:53:00,8714.19,8719.73,8714.19,8719.71,328000000
2011/3/1,12:54:00,8719.75,8720.01,8717.29,8719.86,448000000
2011/3/1,12:55:00,8718.59,8720.79,8718.59,8720.79,386000000
2011/3/1,12:56:00,8719.58,8722.91,8719.26,8722.91,501000032
2011/3/1,12:57:00,8723.31,8723.33,8722.12,8723.33,394000000
2011/3/1,12:58:00,8724.51,8724.90,8724.51,8724.90,433000000
2011/3/1,12:59:00,8724.56,8725.79,8724.01,8725.79,426000032
2011/3/1,13:00:00,8726.30,8728.18,8724.65,8725.43,345000000
2011/3/1,13:01:00,8724.81,8725.88,8724.81,8725.29,371000000
2011/3/1,13:02:00,8725.02,8726.21,8725.02,8725.75,352000000
2011/3/1,13:03:00,8725.87,8727.03,8724.15,8725.19,428000032
2011/3/1,13:04:00,8724.63,8728.25,8724.19,8724.19,485000000
2011/3/1,13:05:00,8725.36,8727.53,8725.36,8727.53,393000000
2011/3/1,13:06:00,8727.42,8730.05,8725.77,8730.05,404000000
2011/3/1,13:07:00,8729.81,8730.93,8728.71,8730.93,417000000
2011/3/1,13:08:00,8733.16,8733.16,8731.14,8732.99,357000000
2011/3/1,13:09:00,8732.70,8734.24,8731.50,8734.11,434000000
2011/3/1,13:10:00,8733.06,8733.06,8731.03,8731.03,494000000
2011/3/1,13:11:00,8732.55,8733.35,8731.20,8731.20,396000000
2011/3/1,13:12:00,8731.12,8731.45,8730.42,8731.26,426000032
2011/3/1,13:13:00,8729.58,8730.67,8729.27,8730.67,393000000
2011/3/1,13:14:00,8729.22,8729.22,8727.34,8727.34,446000000
2011/3/1,13:15:00,8728.62,8728.62,8722.04,8723.95,616000000
2011/3/1,13:16:00,8721.70,8721.70,8716.36,8716.36,637000000
2011/3/1,13:17:00,8717.00,8719.38,8717.00,8717.41,476000032
2011/3/1,13:18:00,8720.18,8720.18,8716.89,8717.86,479000000
2011/3/1,13:19:00,8718.75,8720.51,8717.91,8718.19,442000000
2011/3/1,13:20:00,8717.73,8720.35,8717.73,8718.17,465000000
2011/3/1,13:21:00,8718.43,8721.12,8718.43,8720.82,512000000
2011/3/1,13:22:00,8721.53,8721.53,8719.87,8721.27,505000032
2011/3/1,13:23:00,8719.86,8722.75,8719.86,8721.02,568000000
2011/3/1,13:24:00,8721.98,8721.98,8718.61,8720.62,611000000
2011/3/1,13:25:00,8721.11,8725.60,8721.11,8725.60,614000000
2011/3/1,13:26:00,8725.59,8725.59,8725.59,8725.59,0
2011/3/1,13:27:00,8725.59,8725.59,8725.59,8725.59,0
2011/3/1,13:28:00,8725.59,8725.59,8725.59,8725.59,0
2011/3/1,13:29:00,8725.59,8725.59,8725.59,8725.59,0
2011/3/1,13:30:00,8725.59,8727.56,8725.59,8727.56,1085032448
2011/3/2,09:01:00,8675.37,8675.37,8654.48,8654.48,3652000000
2011/3/2,09:02:00,8648.75,8648.75,8645.66,8645.66,1252000000
2011/3/2,09:03:00,8644.99,8652.34,8644.99,8652.34,1139000064
2011/3/2,09:04:00,8654.91,8659.27,8654.91,8659.01,1124999936
2011/3/2,09:05:00,8662.71,8664.55,8662.71,8664.55,1002000064
2011/3/2,09:06:00,8664.72,8665.94,8659.44,8659.44,1148999936
2011/3/2,09:07:00,8659.19,8659.52,8658.52,8658.52,807000000
2011/3/2,09:08:00,8660.25,8660.98,8660.25,8660.45,758000000
2011/3/2,09:09:00,8662.01,8664.69,8661.65,8664.69,779000000
2011/3/2,09:10:00,8664.61,8667.98,8663.61,8663.61,663000000
2011/3/2,09:11:00,8663.76,8669.14,8663.76,8669.14,618000000
2011/3/2,09:12:00,8664.56,8667.30,8664.56,8667.30,734000000
2011/3/2,09:13:00,8666.43,8666.43,8664.54,8664.54,746000000
2011/3/2,09:14:00,8664.97,8671.58,8664.97,8671.58,1039999936
2011/3/2,09:15:00,8668.68,8675.32,8668.68,8673.30,1120000000
2011/3/2,09:16:00,8679.42,8681.31,8678.37,8678.37,993000000
2011/3/2,09:17:00,8683.39,8685.99,8683.39,8685.13,977000064
2011/3/2,09:18:00,8684.02,8688.56,8684.02,8688.48,1086999936
2011/3/2,09:19:00,8692.17,8692.17,8689.92,8691.89,1284000000
2011/3/2,09:20:00,8693.29,8693.29,8679.57,8679.57,1440000000
2011/3/2,09:21:00,8677.30,8677.30,8674.52,8675.16,895000000
2011/3/2,09:22:00,8675.71,8676.56,8675.71,8676.46,744000000
2011/3/2,09:23:00,8676.72,8678.16,8676.08,8676.08,568000000
2011/3/2,09:24:00,8675.40,8676.80,8669.87,8669.87,613000000
2011/3/2,09:25:00,8669.77,8672.26,8667.77,8667.77,716000000
2011/3/2,09:26:00,8669.77,8669.77,8666.84,8666.84,676000000
2011/3/2,09:27:00,8669.64,8669.67,8667.36,8669.67,584000000
2011/3/2,09:28:00,8673.19,8673.19,8671.17,8671.17,579000000
2011/3/2,09:29:00,8669.51,8673.56,8669.51,8673.56,568000000
2011/3/2,09:30:00,8676.67,8676.75,8672.11,8672.11,605000000
2011/3/2,09:31:00,8673.65,8675.22,8673.65,8675.22,451000032
2011/3/2,09:32:00,8674.91,8676.17,8673.67,8673.67,496999968
2011/3/2,09:33:00,8674.43,8678.18,8674.43,8678.18,488000000
2011/3/2,09:34:00,8673.38,8678.47,8673.38,8678.47,514000000
2011/3/2,09:35:00,8676.98,8679.17,8675.94,8675.94,440000000
2011/3/2,09:36:00,8679.30,8680.83,8678.89,8679.29,471999968
2011/3/2,09:37:00,8682.72,8682.72,8677.78,8680.65,471999968
2011/3/2,09:38:00,8680.60,8683.15,8680.60,8682.38,430000032
2011/3/2,09:39:00,8680.05,8688.62,8680.05,8688.62,500000000
2011/3/2,09:40:00,8685.33,8690.48,8685.33,8690.48,610000000
2011/3/2,09:41:00,8690.12,8693.98,8690.12,8692.05,505000032
2011/3/2,09:42:00,8687.19,8687.19,8684.15,8684.81,771000000
2011/3/2,09:43:00,8682.72,8685.12,8681.60,8685.12,488000000
2011/3/2,09:44:00,8682.73,8682.73,8680.62,8681.07,544000000
2011/3/2,09:45:00,8682.48,8684.13,8682.22,8683.55,414000000
2011/3/2,09:46:00,8687.23,8687.23,8685.29,8685.90,432000032
2011/3/2,09:47:00,8684.84,8688.42,8684.84,8688.42,392000000
2011/3/2,09:48:00,8689.18,8689.18,8688.17,8688.17,419000000
2011/3/2,09:49:00,8690.79,8691.22,8687.97,8691.22,535000000
2011/3/2,09:50:00,8693.70,8697.59,8693.70,8697.59,515000000
2011/3/2,09:51:00,8697.15,8698.62,8697.15,8698.43,509000000
2011/3/2,09:52:00,8699.22,8700.67,8699.22,8700.28,426000032
2011/3/2,09:53:00,8700.19,8702.98,8700.19,8702.98,533000000
2011/3/2,09:54:00,8705.55,8707.56,8704.88,8704.88,570000000
2011/3/2,09:55:00,8705.10,8705.10,8700.47,8700.47,789000000
2011/3/2,09:56:00,8698.24,8700.08,8698.02,8698.02,569000000
2011/3/2,09:57:00,8701.41,8702.71,8694.72,8694.72,578000000
2011/3/2,09:58:00,8699.30,8702.81,8699.13,8699.13,390000000
2011/3/2,09:59:00,8695.77,8701.37,8695.77,8700.74,517000000
2011/3/2,10:00:00,8694.57,8697.62,8694.57,8697.62,498000000
2011/3/2,10:01:00,8694.70,8696.95,8694.70,8696.95,381000000
2011/3/2,10:02:00,8692.92,8695.88,8692.92,8695.88,394000000
2011/3/2,10:03:00,8697.40,8697.40,8687.29,8687.29,481000000
2011/3/2,10:04:00,8692.20,8694.12,8692.20,8693.81,342000000
2011/3/2,10:05:00,8691.59,8691.59,8686.36,8687.69,403000032
2011/3/2,10:06:00,8687.63,8689.52,8687.63,8689.52,356000000
2011/3/2,10:07:00,8691.26,8691.68,8689.66,8691.68,317000000
2011/3/2,10:08:00,8693.43,8693.43,8691.84,8692.72,302000000
2011/3/2,10:09:00,8695.42,8697.94,8695.37,8697.94,335000000
2011/3/2,10:10:00,8698.35,8698.35,8697.79,8697.79,440000000
2011/3/2,10:11:00,8698.84,8701.56,8698.84,8701.56,377000000
2011/3/2,10:12:00,8700.94,8704.63,8700.94,8703.02,382000000
2011/3/2,10:13:00,8703.68,8708.56,8702.97,8708.56,361000000
2011/3/2,10:14:00,8707.24,8708.13,8707.24,8708.13,423999968
2011/3/2,10:15:00,8709.57,8709.57,8701.08,8701.08,542000000
2011/3/2,10:16:00,8703.52,8703.82,8703.28,8703.32,423999968
2011/3/2,10:17:00,8698.49,8698.49,8689.64,8689.64,820000000
2011/3/2,10:18:00,8692.25,8692.26,8689.96,8690.82,475000000
2011/3/2,10:19:00,8692.10,8692.10,8685.84,8688.26,405000032
2011/3/2,10:20:00,8683.56,8687.32,8683.56,8686.64,487000000
2011/3/2,10:21:00,8686.40,8686.40,8678.72,8678.72,619000000
2011/3/2,10:22:00,8676.06,8677.20,8675.22,8676.28,677000000
2011/3/2,10:23:00,8677.76,8678.82,8676.65,8677.61,610000000
2011/3/2,10:24:00,8678.24,8679.33,8674.50,8679.33,446999968
2011/3/2,10:25:00,8678.10,8678.10,8674.04,8676.31,552000000
2011/3/2,10:26:00,8676.53,8677.44,8676.47,8677.44,394000000
2011/3/2,10:27:00,8678.81,8678.81,8677.34,8677.47,305000000
2011/3/2,10:28:00,8676.43,8680.38,8676.43,8680.38,243000000
2011/3/2,10:29:00,8681.68,8681.68,8678.80,8678.80,269000000
2011/3/2,10:30:00,8678.45,8679.07,8676.52,8679.07,303000000
2011/3/2,10:31:00,8676.91,8676.91,8675.52,8675.52,308000000
2011/3/2,10:32:00,8677.20,8679.97,8676.82,8677.86,285000000
2011/3/2,10:33:00,8679.66,8679.66,8673.44,8673.44,253000000
2011/3/2,10:34:00,8671.03,8671.03,8668.06,8668.06,540000000
2011/3/2,10:35:00,8669.13,8669.13,8666.85,8668.02,444999968
2011/3/2,10:36:00,8664.80,8668.53,8664.80,8668.53,342000000
2011/3/2,10:37:00,8669.73,8669.73,8667.37,8667.37,337000000
2011/3/2,10:38:00,8666.48,8668.42,8666.48,8668.42,344000000
2011/3/2,10:39:00,8666.85,8668.85,8666.40,8667.69,347000000
2011/3/2,10:40:00,8669.29,8671.56,8669.29,8671.56,250000000
2011/3/2,10:41:00,8670.68,8670.68,8663.51,8668.55,279000000
2011/3/2,10:42:00,8671.89,8671.89,8668.98,8668.98,225000000
2011/3/2,10:43:00,8671.92,8672.93,8671.88,8672.93,206000000
2011/3/2,10:44:00,8671.89,8673.14,8671.88,8672.94,253000000
2011/3/2,10:45:00,8674.84,8674.84,8671.19,8674.81,295000000
2011/3/2,10:46:00,8673.50,8675.16,8669.59,8669.59,265000016
2011/3/2,10:47:00,8672.83,8675.14,8672.83,8674.25,623000000
2011/3/2,10:48:00,8677.33,8677.33,8671.27,8673.06,263000016
2011/3/2,10:49:00,8675.26,8677.13,8672.92,8673.56,311000000
2011/3/2,10:50:00,8675.51,8675.51,8669.94,8669.94,370000000
2011/3/2,10:51:00,8671.85,8676.11,8671.85,8672.42,248000000
2011/3/2,10:52:00,8675.63,8675.63,8666.61,8666.61,313000000
2011/3/2,10:53:00,8671.56,8671.56,8660.12,8660.12,742000000
2011/3/2,10:54:00,8656.41,8656.41,8655.10,8655.10,630000000
2011/3/2,10:55:00,8652.24,8652.24,8649.46,8649.46,679000000
2011/3/2,10:56:00,8650.08,8651.03,8648.50,8651.03,465000000
2011/3/2,10:57:00,8651.49,8653.41,8651.49,8653.26,386000000
2011/3/2,10:58:00,8652.91,8654.44,8652.91,8654.44,324000000
2011/3/2,10:59:00,8656.02,8656.02,8653.24,8653.24,324000000
2011/3/2,11:00:00,8653.69,8656.34,8653.69,8656.34,395000000
2011/3/2,11:01:00,8656.09,8657.65,8656.09,8657.65,224000000
2011/3/2,11:02:00,8657.90,8660.35,8656.61,8660.35,249000000
2011/3/2,11:03:00,8659.22,8662.82,8659.22,8661.38,221000000
2011/3/2,11:04:00,8661.89,8662.76,8661.89,8662.76,186000000
2011/3/2,11:05:00,8662.51,8664.78,8661.54,8663.94,218000000
2011/3/2,11:06:00,8663.20,8665.39,8663.20,8665.39,250000000
2011/3/2,11:07:00,8666.35,8667.21,8663.39,8666.63,223000000
2011/3/2,11:08:00,8668.18,8668.18,8666.52,8666.52,215000016
2011/3/2,11:09:00,8666.95,8669.33,8666.95,8668.90,213000016
2011/3/2,11:10:00,8669.32,8670.76,8664.44,8664.44,285000000
2011/3/2,11:11:00,8666.98,8666.98,8662.59,8663.33,261999984
2011/3/2,11:12:00,8664.28,8664.28,8657.89,8660.68,354000000
2011/3/2,11:13:00,8659.77,8663.96,8659.77,8663.96,258999984
2011/3/2,11:14:00,8665.15,8665.75,8664.46,8665.75,176000000
2011/3/2,11:15:00,8664.58,8666.57,8664.58,8666.57,177000000
2011/3/2,11:16:00,8666.31,8668.49,8666.31,8668.49,207000000
2011/3/2,11:17:00,8667.82,8670.89,8667.82,8669.59,183000000
2011/3/2,11:18:00,8671.63,8671.92,8670.42,8670.42,219000000
2011/3/2,11:19:00,8670.10,8671.38,8669.09,8671.02,258000000
2011/3/2,11:20:00,8671.52,8673.58,8671.52,8673.58,215000016
2011/3/2,11:21:00,8673.45,8675.50,8673.45,8674.02,229000000
2011/3/2,11:22:00,8673.27,8675.56,8673.27,8675.56,171000000
2011/3/2,11:23:00,8675.59,8675.59,8672.74,8673.38,211999984
2011/3/2,11:24:00,8674.15,8675.14,8673.88,8673.88,194000000
2011/3/2,11:25:00,8674.42,8676.81,8674.42,8676.81,198000000
2011/3/2,11:26:00,8677.84,8678.54,8677.06,8677.06,161000000
2011/3/2,11:27:00,8676.90,8677.46,8675.81,8677.46,204000000
2011/3/2,11:28:00,8675.93,8677.89,8675.93,8677.89,198000000
2011/3/2,11:29:00,8676.31,8676.59,8675.83,8676.08,233000000
2011/3/2,11:30:00,8678.47,8678.88,8678.00,8678.00,240000016
2011/3/2,11:31:00,8677.58,8680.25,8677.58,8680.25,625000000
2011/3/2,11:32:00,8680.13,8682.17,8678.20,8678.20,286000000
2011/3/2,11:33:00,8673.46,8677.16,8673.46,8675.42,324000000
2011/3/2,11:34:00,8668.85,8669.99,8668.85,8669.99,307000000
2011/3/2,11:35:00,8669.57,8674.51,8669.57,8671.42,247000000
2011/3/2,11:36:00,8671.03,8675.83,8671.03,8674.63,295000000
2011/3/2,11:37:00,8672.11,8676.00,8672.11,8674.37,269000000
2011/3/2,11:38:00,8673.02,8675.39,8673.02,8675.39,195000000
2011/3/2,11:39:00,8672.88,8674.31,8668.82,8674.31,268000000
2011/3/2,11:40:00,8674.31,8674.31,8668.99,8669.47,356000000
2011/3/2,11:41:00,8668.19,8670.45,8668.19,8669.25,219000000
2011/3/2,11:42:00,8667.65,8671.24,8667.65,8671.02,356000000
2011/3/2,11:43:00,8672.88,8673.58,8670.75,8671.89,333000000
2011/3/2,11:44:00,8675.90,8675.95,8674.47,8675.95,241000016
2011/3/2,11:45:00,8674.45,8674.45,8671.53,8673.01,318000000
2011/3/2,11:46:00,8674.15,8674.45,8672.88,8672.88,221000000
2011/3/2,11:47:00,8672.48,8676.34,8672.48,8675.08,219000000
2011/3/2,11:48:00,8675.52,8676.26,8674.04,8674.04,251000000
2011/3/2,11:49:00,8674.62,8677.30,8674.62,8676.14,233999984
2011/3/2,11:50:00,8676.63,8677.32,8675.63,8675.63,232000000
2011/3/2,11:51:00,8675.93,8677.49,8675.93,8677.49,206000000
2011/3/2,11:52:00,8675.93,8675.93,8674.25,8674.25,282000000
2011/3/2,11:53:00,8675.12,8675.12,8669.30,8670.69,336000000
2011/3/2,11:54:00,8671.96,8672.82,8669.65,8670.19,244000000
2011/3/2,11:55:00,8671.70,8671.70,8668.56,8670.26,279000000
2011/3/2,11:56:00,8670.68,8672.06,8670.68,8671.22,225000000
2011/3/2,11:57:00,8670.97,8674.77,8670.97,8674.77,192000000
2011/3/2,11:58:00,8675.05,8675.05,8672.89,8672.89,217000000
2011/3/2,11:59:00,8671.96,8675.20,8671.96,8674.75,236999984
2011/3/2,12:00:00,8675.15,8677.24,8672.42,8672.42,196000000
2011/3/2,12:01:00,8672.24,8676.28,8672.24,8676.28,268000000
2011/3/2,12:02:00,8676.85,8679.73,8676.85,8678.82,186000000
2011/3/2,12:03:00,8679.58,8679.58,8674.00,8675.73,205000000
2011/3/2,12:04:00,8674.89,8675.64,8672.41,8672.41,258999984
2011/3/2,12:05:00,8674.04,8674.04,8672.31,8672.31,251000000
2011/3/2,12:06:00,8674.25,8674.25,8670.74,8670.74,188000000
2011/3/2,12:07:00,8670.93,8671.86,8669.86,8671.09,198000000
2011/3/2,12:08:00,8670.92,8671.79,8668.55,8671.79,201000000
2011/3/2,12:09:00,8668.95,8668.95,8667.45,8668.11,266000016
2011/3/2,12:10:00,8669.06,8669.66,8665.31,8667.74,216000016
2011/3/2,12:11:00,8666.52,8670.70,8666.52,8669.50,188000000
2011/3/2,12:12:00,8670.49,8670.49,8664.06,8668.26,220000000
2011/3/2,12:13:00,8668.63,8670.57,8668.63,8670.57,179000000
2011/3/2,12:14:00,8669.65,8671.50,8669.65,8671.50,188000000
2011/3/2,12:15:00,8669.59,8670.37,8668.69,8670.37,173000000
2011/3/2,12:16:00,8671.31,8672.43,8670.23,8672.43,227000000
2011/3/2,12:17:00,8672.83,8673.27,8672.19,8673.27,174000000
2011/3/2,12:18:00,8674.71,8675.04,8674.45,8674.86,171000000
2011/3/2,12:19:00,8674.31,8675.86,8674.31,8675.86,301000000
2011/3/2,12:20:00,8675.66,8676.11,8675.25,8675.25,255000000
2011/3/2,12:21:00,8676.91,8678.19,8670.22,8670.22,250000000
2011/3/2,12:22:00,8669.24,8674.03,8669.24,8674.03,246000000
2011/3/2,12:23:00,8672.66,8673.87,8668.19,8668.19,255000000
2011/3/2,12:24:00,8670.76,8671.66,8669.96,8671.66,209999984
2011/3/2,12:25:00,8672.46,8672.60,8670.06,8672.54,217000000
2011/3/2,12:26:00,8672.10,8672.93,8669.25,8672.93,258000000
2011/3/2,12:27:00,8670.62,8672.53,8670.62,8672.53,230000000
2011/3/2,12:28:00,8671.51,8673.17,8670.13,8670.13,244000000
2011/3/2,12:29:00,8672.20,8672.20,8669.31,8669.54,236999984
2011/3/2,12:30:00,8672.42,8673.72,8671.14,8673.72,197000000
2011/3/2,12:31:00,8671.84,8672.15,8669.21,8670.26,227000000
2011/3/2,12:32:00,8669.33,8671.84,8669.33,8670.09,256000000
2011/3/2,12:33:00,8670.97,8673.94,8670.97,8673.18,260999984
2011/3/2,12:34:00,8673.71,8673.71,8671.26,8671.26,256000000
2011/3/2,12:35:00,8666.87,8674.98,8666.87,8672.75,341000000
2011/3/2,12:36:00,8673.28,8673.50,8673.15,8673.50,302000000
2011/3/2,12:37:00,8672.58,8673.80,8672.49,8672.49,250000000
2011/3/2,12:38:00,8671.74,8674.32,8671.28,8671.28,258000000
2011/3/2,12:39:00,8671.17,8674.69,8671.17,8674.69,319000000
2011/3/2,12:40:00,8672.95,8673.52,8670.94,8670.94,344000000
2011/3/2,12:41:00,8666.71,8669.28,8664.96,8664.96,531000000
2011/3/2,12:42:00,8662.92,8662.92,8656.85,8657.15,629000000
2011/3/2,12:43:00,8655.44,8658.94,8655.44,8657.98,628000000
2011/3/2,12:44:00,8657.77,8657.77,8652.64,8652.64,487000000
2011/3/2,12:45:00,8651.64,8651.64,8650.03,8650.67,534000000
2011/3/2,12:46:00,8649.78,8649.78,8648.92,8648.92,537000000
2011/3/2,12:47:00,8649.12,8654.91,8649.12,8650.97,367000000
2011/3/2,12:48:00,8649.44,8652.31,8649.44,8652.31,319000000
2011/3/2,12:49:00,8651.08,8651.38,8649.30,8651.38,415000000
2011/3/2,12:50:00,8650.88,8650.88,8649.57,8649.57,307000000
2011/3/2,12:51:00,8651.08,8653.63,8651.08,8653.63,242000000
2011/3/2,12:52:00,8654.80,8655.14,8654.80,8655.14,261999984
2011/3/2,12:53:00,8652.39,8654.80,8652.39,8654.80,278000000
2011/3/2,12:54:00,8654.50,8655.99,8654.50,8655.99,257000000
2011/3/2,12:55:00,8654.12,8656.67,8654.12,8655.60,266000016
2011/3/2,12:56:00,8654.59,8655.01,8653.75,8653.75,264000016
2011/3/2,12:57:00,8652.77,8652.77,8647.20,8648.18,399000000
2011/3/2,12:58:00,8648.27,8649.29,8647.04,8648.99,363000000
2011/3/2,12:59:00,8649.61,8649.61,8644.39,8644.39,421999968
2011/3/2,13:00:00,8643.99,8643.99,8637.49,8637.49,675000000
2011/3/2,13:01:00,8638.30,8638.30,8627.44,8630.12,1258000000
2011/3/2,13:02:00,8630.40,8630.40,8627.49,8630.32,694000000
2011/3/2,13:03:00,8630.42,8630.42,8628.39,8629.85,528000032
2011/3/2,13:04:00,8630.97,8632.63,8630.97,8632.63,473999968
2011/3/2,13:05:00,8632.09,8633.53,8631.54,8633.53,346000000
2011/3/2,13:06:00,8632.97,8635.87,8632.97,8635.29,436000000
2011/3/2,13:07:00,8635.04,8638.23,8635.04,8638.23,408000000
2011/3/2,13:08:00,8641.60,8642.15,8640.14,8642.15,355000000
2011/3/2,13:09:00,8643.00,8644.78,8642.69,8642.69,335000000
2011/3/2,13:10:00,8642.26,8644.42,8640.96,8640.96,337000000
2011/3/2,13:11:00,8641.05,8642.37,8640.17,8642.37,342000000
2011/3/2,13:12:00,8641.84,8643.39,8641.84,8643.39,302000000
2011/3/2,13:13:00,8643.42,8647.05,8643.42,8644.98,300000000
2011/3/2,13:14:00,8644.32,8644.32,8642.14,8642.17,448999968
2011/3/2,13:15:00,8642.65,8642.65,8640.93,8640.93,325000000
2011/3/2,13:16:00,8639.20,8639.52,8638.98,8638.98,385000000
2011/3/2,13:17:00,8638.72,8638.72,8635.57,8635.77,458000000
2011/3/2,13:18:00,8635.13,8636.01,8632.03,8636.01,453000032
2011/3/2,13:19:00,8639.30,8639.30,8634.97,8634.97,459000000
2011/3/2,13:20:00,8632.20,8637.32,8632.20,8635.19,436000000
2011/3/2,13:21:00,8639.27,8639.27,8633.31,8633.31,469000000
2011/3/2,13:22:00,8633.36,8635.21,8633.36,8635.21,457000032
2011/3/2,13:23:00,8634.81,8637.41,8634.26,8637.41,419999968
2011/3/2,13:24:00,8635.51,8636.42,8634.06,8634.06,556000000
2011/3/2,13:25:00,8636.91,8638.87,8635.56,8635.56,561000000
2011/3/2,13:26:00,8635.56,8635.56,8635.56,8635.56,0
2011/3/2,13:27:00,8635.56,8635.56,8635.56,8635.56,0
2011/3/2,13:28:00,8635.56,8635.56,8635.56,8635.56,0
2011/3/2,13:29:00,8635.56,8635.56,8635.56,8635.56,0
2011/3/2,13:30:00,8635.56,8635.56,8619.90,8619.90,1985032704
2011/3/3,09:01:00,8661.63,8676.12,8661.63,8674.52,2870000128
2011/3/3,09:02:00,8673.34,8683.39,8673.34,8683.39,1094000000
2011/3/3,09:03:00,8680.55,8683.61,8680.55,8683.61,1038000000
2011/3/3,09:04:00,8683.01,8683.01,8677.98,8680.11,1094999936
2011/3/3,09:05:00,8680.22,8680.67,8679.36,8680.67,893000000
2011/3/3,09:06:00,8680.52,8685.34,8678.97,8685.34,818999936
2011/3/3,09:07:00,8682.24,8684.31,8682.24,8682.78,773000000
2011/3/3,09:08:00,8683.89,8685.07,8683.89,8684.06,732000000
2011/3/3,09:09:00,8683.38,8684.36,8682.20,8682.20,833000000
2011/3/3,09:10:00,8682.79,8682.79,8680.13,8680.13,1128000000
2011/3/3,09:11:00,8680.53,8681.60,8680.53,8681.60,1122999936
2011/3/3,09:12:00,8679.07,8681.26,8679.07,8681.26,968000000
2011/3/3,09:13:00,8682.46,8682.46,8679.74,8680.59,784000000
2011/3/3,09:14:00,8678.92,8678.92,8677.47,8677.91,675000000
2011/3/3,09:15:00,8683.58,8683.58,8680.15,8680.15,616000000
2011/3/3,09:16:00,8681.39,8682.35,8681.23,8682.06,627000000
2011/3/3,09:17:00,8686.90,8686.90,8683.42,8684.60,697000000
2011/3/3,09:18:00,8684.07,8684.07,8680.67,8680.67,735000000
2011/3/3,09:19:00,8679.55,8679.55,8678.64,8678.64,668000000
2011/3/3,09:20:00,8678.32,8679.15,8676.29,8676.29,761000000
2011/3/3,09:21:00,8676.60,8676.69,8673.73,8673.73,621000000
2011/3/3,09:22:00,8673.23,8677.52,8673.23,8677.52,607000000
2011/3/3,09:23:00,8673.89,8675.76,8673.89,8675.03,541000000
2011/3/3,09:24:00,8676.90,8676.90,8675.48,8675.92,555000000
2011/3/3,09:25:00,8675.37,8676.36,8674.08,8674.32,550000000
2011/3/3,09:26:00,8679.82,8679.82,8674.01,8678.44,604000000
2011/3/3,09:27:00,8676.45,8679.68,8676.45,8678.09,610000000
2011/3/3,09:28:00,8677.26,8677.90,8677.20,8677.90,608000000
2011/3/3,09:29:00,8678.61,8679.95,8678.34,8679.95,528000032
2011/3/3,09:30:00,8681.24,8681.66,8680.00,8680.13,461000000
2011/3/3,09:31:00,8679.39,8684.25,8678.99,8684.25,507000032
2011/3/3,09:32:00,8685.17,8687.14,8683.67,8687.14,598000000
2011/3/3,09:33:00,8689.20,8691.59,8689.20,8690.50,675000000
2011/3/3,09:34:00,8691.82,8692.69,8691.73,8692.69,694000000
2011/3/3,09:35:00,8695.79,8696.82,8695.42,8695.42,587000000
2011/3/3,09:36:00,8696.07,8698.12,8696.07,8697.50,608000000
2011/3/3,09:37:00,8698.27,8699.67,8697.60,8697.60,649000000
2011/3/3,09:38:00,8700.06,8700.27,8700.05,8700.05,666000000
2011/3/3,09:39:00,8696.50,8696.62,8696.25,8696.44,566000000
2011/3/3,09:40:00,8696.00,8698.79,8693.03,8693.03,438000000
2011/3/3,09:41:00,8694.22,8696.32,8694.22,8696.32,441000000
2011/3/3,09:42:00,8695.79,8698.34,8695.01,8695.01,480000032
2011/3/3,09:43:00,8696.94,8698.99,8696.94,8696.95,553000000
2011/3/3,09:44:00,8699.00,8699.00,8694.23,8694.23,323000000
2011/3/3,09:45:00,8695.79,8697.42,8695.79,8696.85,432000032
2011/3/3,09:46:00,8697.49,8697.49,8695.34,8695.42,462000000
2011/3/3,09:47:00,8695.34,8696.89,8695.34,8696.89,378000000
2011/3/3,09:48:00,8696.18,8698.25,8694.81,8694.81,503000032
2011/3/3,09:49:00,8695.11,8698.06,8695.11,8697.01,383000000
2011/3/3,09:50:00,8696.45,8699.87,8696.45,8699.18,448000000
2011/3/3,09:51:00,8697.53,8700.37,8697.53,8700.21,365000000
2011/3/3,09:52:00,8700.24,8701.07,8698.20,8701.07,312000000
2011/3/3,09:53:00,8698.46,8699.89,8698.46,8699.57,478000032
2011/3/3,09:54:00,8699.81,8700.62,8697.36,8697.53,380000000
2011/3/3,09:55:00,8701.53,8701.53,8699.36,8700.40,617000000
2011/3/3,09:56:00,8699.28,8699.28,8697.89,8698.04,570000000
2011/3/3,09:57:00,8698.71,8702.51,8698.44,8702.51,480000032
2011/3/3,09:58:00,8704.66,8704.66,8699.83,8699.83,452000000
2011/3/3,09:59:00,8701.51,8702.99,8701.43,8701.43,417999968
2011/3/3,10:00:00,8699.33,8699.33,8697.51,8697.82,370000000
2011/3/3,10:01:00,8698.58,8698.91,8698.01,8698.01,404000000
2011/3/3,10:02:00,8697.52,8697.52,8695.68,8696.89,382000000
2011/3/3,10:03:00,8694.48,8695.49,8693.75,8693.75,440000000
2011/3/3,10:04:00,8693.44,8696.68,8691.25,8696.68,434000000
2011/3/3,10:05:00,8693.10,8693.10,8691.27,8691.60,401000032
2011/3/3,10:06:00,8691.89,8691.89,8688.53,8688.53,368000000
2011/3/3,10:07:00,8689.71,8689.71,8679.64,8679.64,618000000
2011/3/3,10:08:00,8674.69,8680.30,8674.69,8678.30,626000000
2011/3/3,10:09:00,8677.45,8677.45,8674.74,8674.74,541000000
2011/3/3,10:10:00,8675.06,8675.06,8669.86,8673.00,466000000
2011/3/3,10:11:00,8673.55,8673.55,8672.12,8672.49,431000000
2011/3/3,10:12:00,8670.49,8674.10,8670.49,8674.10,342000000
2011/3/3,10:13:00,8678.27,8678.27,8673.04,8673.36,340000000
2011/3/3,10:14:00,8673.76,8675.37,8673.76,8675.22,356000000
2011/3/3,10:15:00,8671.28,8673.19,8671.28,8673.19,275000000
2011/3/3,10:16:00,8672.82,8673.45,8672.46,8673.17,253000000
2011/3/3,10:17:00,8672.67,8673.19,8672.67,8673.19,259999984
2011/3/3,10:18:00,8672.56,8673.80,8671.58,8671.58,260999984
2011/3/3,10:19:00,8671.46,8671.46,8669.31,8669.31,285000000
2011/3/3,10:20:00,8670.89,8670.89,8668.53,8670.03,305000000
2011/3/3,10:21:00,8667.92,8671.63,8667.92,8671.63,275000000
2011/3/3,10:22:00,8676.46,8676.46,8671.55,8674.87,320000000
2011/3/3,10:23:00,8675.01,8675.15,8673.18,8673.18,286000000
2011/3/3,10:24:00,8671.10,8676.71,8671.10,8676.71,417999968
2011/3/3,10:25:00,8676.17,8679.03,8674.08,8674.08,274000000
2011/3/3,10:26:00,8677.43,8680.18,8677.43,8680.18,417000000
2011/3/3,10:27:00,8679.19,8679.44,8677.44,8679.44,308000000
2011/3/3,10:28:00,8683.38,8683.38,8680.51,8681.47,306000000
2011/3/3,10:29:00,8680.64,8680.64,8679.20,8679.53,377000000
2011/3/3,10:30:00,8680.18,8680.34,8679.85,8679.85,265000016
2011/3/3,10:31:00,8679.57,8682.95,8679.57,8680.45,290000000
2011/3/3,10:32:00,8679.82,8680.95,8677.20,8677.20,275000000
2011/3/3,10:33:00,8676.24,8683.33,8676.24,8683.33,292000000
2011/3/3,10:34:00,8678.16,8679.27,8678.13,8678.13,292000000
2011/3/3,10:35:00,8676.78,8678.99,8676.78,8677.83,321000000
2011/3/3,10:36:00,8674.42,8676.30,8674.42,8676.30,475000000
2011/3/3,10:37:00,8677.54,8680.11,8677.54,8678.20,426000032
2011/3/3,10:38:00,8678.72,8678.72,8677.98,8678.42,448000000
2011/3/3,10:39:00,8676.94,8678.79,8676.94,8677.10,399000000
2011/3/3,10:40:00,8676.90,8679.40,8676.90,8679.13,394000000
2011/3/3,10:41:00,8679.00,8679.00,8677.13,8677.13,423999968
2011/3/3,10:42:00,8680.35,8680.65,8679.57,8679.57,384000000
2011/3/3,10:43:00,8680.83,8681.24,8680.29,8681.21,399000000
2011/3/3,10:44:00,8681.38,8681.38,8679.46,8679.74,379000000
2011/3/3,10:45:00,8680.78,8680.93,8680.49,8680.49,348000000
2011/3/3,10:46:00,8679.70,8681.15,8679.70,8681.09,370000000
2011/3/3,10:47:00,8680.60,8681.68,8679.01,8679.01,314000000
2011/3/3,10:48:00,8680.65,8680.65,8677.50,8679.17,318000000
2011/3/3,10:49:00,8676.77,8680.21,8676.77,8680.21,309000000
2011/3/3,10:50:00,8679.59,8679.59,8674.87,8675.89,299000000
2011/3/3,10:51:00,8677.74,8677.96,8676.25,8677.96,258000000
2011/3/3,10:52:00,8677.96,8678.62,8676.48,8678.62,367000000
2011/3/3,10:53:00,8677.69,8677.69,8673.17,8675.12,324000000
2011/3/3,10:54:00,8679.68,8680.71,8679.68,8679.88,384000000
2011/3/3,10:55:00,8682.28,8682.28,8681.23,8681.27,300000000
2011/3/3,10:56:00,8679.16,8681.27,8679.16,8680.45,361000000
2011/3/3,10:57:00,8677.11,8677.74,8676.35,8676.35,334000000
2011/3/3,10:58:00,8676.37,8676.73,8675.88,8676.73,406000000
2011/3/3,10:59:00,8672.65,8673.06,8672.53,8672.98,346000000
2011/3/3,11:00:00,8675.56,8675.56,8672.01,8672.48,294000000
2011/3/3,11:01:00,8672.71,8674.38,8672.43,8674.38,268000000
2011/3/3,11:02:00,8675.40,8678.50,8674.88,8677.63,288000000
2011/3/3,11:03:00,8674.64,8675.37,8674.64,8675.03,234999984
2011/3/3,11:04:00,8676.75,8676.75,8675.46,8675.56,317000000
2011/3/3,11:05:00,8675.99,8678.16,8675.99,8677.10,289000000
2011/3/3,11:06:00,8677.19,8677.19,8675.92,8675.92,319000000
2011/3/3,11:07:00,8674.60,8675.12,8673.12,8675.12,333000000
2011/3/3,11:08:00,8674.61,8674.98,8672.67,8672.73,289000000
2011/3/3,11:09:00,8671.90,8673.42,8671.90,8672.87,425000000
2011/3/3,11:10:00,8672.28,8675.02,8672.28,8675.02,299000000
2011/3/3,11:11:00,8675.20,8675.20,8671.66,8671.66,312000000
2011/3/3,11:12:00,8674.18,8674.83,8673.32,8674.83,433000000
2011/3/3,11:13:00,8675.38,8675.38,8673.36,8673.36,440000000
2011/3/3,11:14:00,8674.27,8675.26,8672.23,8672.23,417000000
2011/3/3,11:15:00,8671.83,8672.33,8671.64,8672.17,439000000
2011/3/3,11:16:00,8672.17,8672.31,8670.04,8670.04,406000000
2011/3/3,11:17:00,8672.53,8675.02,8672.53,8674.45,343000000
2011/3/3,11:18:00,8672.65,8675.46,8672.65,8675.46,329000000
2011/3/3,11:19:00,8675.54,8675.54,8673.74,8673.74,352000000
2011/3/3,11:20:00,8675.83,8676.16,8673.46,8675.29,413000000
2011/3/3,11:21:00,8675.92,8678.16,8673.48,8673.54,299000000
2011/3/3,11:22:00,8674.44,8676.57,8674.02,8675.53,359000000
2011/3/3,11:23:00,8681.33,8681.33,8674.76,8674.76,316000000
2011/3/3,11:24:00,8676.52,8676.57,8676.01,8676.01,293000000
2011/3/3,11:25:00,8676.23,8676.23,8674.91,8674.91,340000000
2011/3/3,11:26:00,8675.39,8677.25,8675.26,8675.55,328000000
2011/3/3,11:27:00,8673.86,8676.73,8673.86,8676.73,305000000
2011/3/3,11:28:00,8678.22,8678.22,8676.12,8676.12,397000000
2011/3/3,11:29:00,8678.29,8679.98,8678.29,8679.98,426000032
2011/3/3,11:30:00,8680.86,8682.67,8680.86,8682.67,506000000
2011/3/3,11:31:00,8684.43,8686.11,8683.28,8686.11,435000000
2011/3/3,11:32:00,8687.04,8688.81,8687.04,8688.81,414000000
2011/3/3,11:33:00,8689.59,8689.67,8686.94,8689.67,330000000
2011/3/3,11:34:00,8690.67,8690.67,8688.12,8688.75,320000000
2011/3/3,11:35:00,8688.69,8692.33,8688.69,8691.51,291000000
2011/3/3,11:36:00,8689.51,8698.47,8689.51,8698.47,928000000
2011/3/3,11:37:00,8700.08,8710.19,8700.08,8710.19,1226000000
2011/3/3,11:38:00,8709.56,8719.78,8709.56,8719.78,1098999936
2011/3/3,11:39:00,8723.10,8727.49,8723.10,8726.07,1098999936
2011/3/3,11:40:00,8724.68,8725.44,8721.26,8721.26,625000000
2011/3/3,11:41:00,8721.97,8721.97,8719.20,8719.55,540000000
2011/3/3,11:42:00,8719.34,8722.88,8719.34,8722.88,500000000
2011/3/3,11:43:00,8724.65,8729.00,8724.65,8729.00,568000000
2011/3/3,11:44:00,8728.55,8737.39,8728.55,8737.39,966000000
2011/3/3,11:45:00,8739.60,8739.60,8736.03,8736.03,543000000
2011/3/3,11:46:00,8735.97,8750.20,8735.97,8750.20,1184000000
2011/3/3,11:47:00,8752.32,8752.32,8750.19,8750.37,701000000
2011/3/3,11:48:00,8750.65,8750.65,8747.19,8747.19,473000000
2011/3/3,11:49:00,8743.53,8743.53,8738.72,8738.72,549000000
2011/3/3,11:50:00,8737.96,8740.29,8735.41,8735.41,587000000
2011/3/3,11:51:00,8734.26,8742.60,8734.26,8742.60,582000000
2011/3/3,11:52:00,8744.34,8744.34,8742.12,8742.28,416000000
2011/3/3,11:53:00,8742.07,8742.07,8737.94,8737.94,328000000
2011/3/3,11:54:00,8738.04,8738.04,8734.54,8737.73,423000000
2011/3/3,11:55:00,8737.59,8740.06,8736.60,8740.06,412000000
2011/3/3,11:56:00,8740.23,8742.10,8740.23,8742.10,533000000
2011/3/3,11:57:00,8746.05,8746.05,8743.66,8744.56,359000000
2011/3/3,11:58:00,8744.60,8744.60,8740.84,8740.84,330000000
2011/3/3,11:59:00,8739.49,8743.27,8739.49,8743.27,412000000
2011/3/3,12:00:00,8743.20,8743.20,8741.52,8743.10,373000000
2011/3/3,12:01:00,8744.12,8745.55,8742.35,8745.55,455000032
2011/3/3,12:02:00,8748.81,8751.11,8747.77,8748.41,553000000
2011/3/3,12:03:00,8748.53,8748.53,8745.06,8745.06,360000000
2011/3/3,12:04:00,8747.55,8747.55,8744.45,8744.62,339000000
2011/3/3,12:05:00,8745.07,8745.07,8741.40,8742.43,367000000
2011/3/3,12:06:00,8741.24,8741.64,8739.86,8741.64,331000000
2011/3/3,12:07:00,8739.86,8739.86,8734.63,8734.68,312000000
2011/3/3,12:08:00,8734.29,8735.96,8734.16,8734.16,311000000
2011/3/3,12:09:00,8734.23,8736.70,8734.23,8736.70,357000000
2011/3/3,12:10:00,8736.51,8738.65,8736.20,8738.60,318000000
2011/3/3,12:11:00,8735.16,8737.95,8735.16,8737.95,352000000
2011/3/3,12:12:00,8736.57,8738.15,8736.50,8737.58,371000000
2011/3/3,12:13:00,8737.64,8741.27,8737.64,8741.27,454000000
2011/3/3,12:14:00,8742.39,8742.39,8740.69,8740.69,330000000
2011/3/3,12:15:00,8740.28,8744.01,8740.28,8744.01,355000000
2011/3/3,12:16:00,8743.92,8743.99,8742.56,8743.91,331000000
2011/3/3,12:17:00,8742.46,8743.58,8741.74,8743.58,256000000
2011/3/3,12:18:00,8742.94,8742.94,8742.32,8742.74,288000000
2011/3/3,12:19:00,8743.10,8743.10,8740.53,8741.28,305000000
2011/3/3,12:20:00,8742.02,8743.99,8740.41,8743.99,362000000
2011/3/3,12:21:00,8740.09,8743.29,8740.09,8743.29,319000000
2011/3/3,12:22:00,8743.85,8743.85,8742.49,8742.49,311000000
2011/3/3,12:23:00,8743.77,8743.77,8742.50,8742.93,363000000
2011/3/3,12:24:00,8743.02,8743.02,8742.17,8743.00,505000032
2011/3/3,12:25:00,8742.87,8743.27,8742.40,8743.27,359000000
2011/3/3,12:26:00,8740.71,8749.46,8740.71,8749.46,485000000
2011/3/3,12:27:00,8751.46,8753.12,8751.46,8751.88,539000000
2011/3/3,12:28:00,8752.33,8753.77,8750.53,8753.77,411000000
2011/3/3,12:29:00,8751.10,8751.10,8750.10,8750.10,351000000
2011/3/3,12:30:00,8751.09,8751.09,8748.14,8748.14,417999968
2011/3/3,12:31:00,8744.70,8750.37,8744.70,8749.81,448000000
2011/3/3,12:32:00,8749.75,8752.09,8748.54,8750.47,728000000
2011/3/3,12:33:00,8748.73,8752.06,8748.73,8750.79,1075000064
2011/3/3,12:34:00,8750.15,8753.66,8750.15,8752.60,482000032
2011/3/3,12:35:00,8752.51,8754.65,8749.86,8749.86,432000032
2011/3/3,12:36:00,8751.37,8751.37,8749.14,8751.07,409000000
2011/3/3,12:37:00,8752.04,8752.04,8749.50,8751.48,293000000
2011/3/3,12:38:00,8749.57,8749.57,8747.15,8747.50,357000000
2011/3/3,12:39:00,8747.48,8747.54,8743.02,8743.02,333000000
2011/3/3,12:40:00,8741.80,8743.40,8741.80,8743.40,326000000
2011/3/3,12:41:00,8743.91,8749.45,8743.91,8749.27,332000000
2011/3/3,12:42:00,8747.27,8747.27,8742.84,8745.18,309000000
2011/3/3,12:43:00,8744.82,8745.36,8744.82,8745.36,304000000
2011/3/3,12:44:00,8746.13,8746.13,8744.04,8744.04,312000000
2011/3/3,12:45:00,8744.87,8750.82,8744.87,8749.32,392000000
2011/3/3,12:46:00,8748.32,8748.83,8746.92,8748.83,336000000
2011/3/3,12:47:00,8745.89,8751.36,8745.89,8750.75,489000000
2011/3/3,12:48:00,8749.16,8752.18,8748.68,8752.18,406000000
2011/3/3,12:49:00,8754.01,8754.95,8753.85,8754.20,441000000
2011/3/3,12:50:00,8755.71,8755.71,8752.83,8752.83,535000000
2011/3/3,12:51:00,8755.11,8756.53,8754.78,8756.53,586000000
2011/3/3,12:52:00,8756.64,8758.19,8756.40,8756.50,421000000
2011/3/3,12:53:00,8755.58,8758.89,8755.58,8757.76,398000000
2011/3/3,12:54:00,8756.07,8756.07,8753.65,8753.76,446000000
2011/3/3,12:55:00,8753.39,8756.71,8753.10,8753.10,384000000
2011/3/3,12:56:00,8753.47,8753.77,8752.71,8752.71,367000000
2011/3/3,12:57:00,8750.91,8755.19,8750.91,8752.59,397000000
2011/3/3,12:58:00,8751.14,8752.91,8750.32,8750.53,376000000
2011/3/3,12:59:00,8751.28,8753.86,8751.28,8753.86,392000000
2011/3/3,13:00:00,8755.48,8755.48,8753.33,8753.33,440000000
2011/3/3,13:01:00,8753.32,8756.54,8753.32,8756.54,411000000
2011/3/3,13:02:00,8756.87,8756.87,8755.04,8756.67,376000000
2011/3/3,13:03:00,8756.78,8756.78,8753.28,8754.34,350000000
2011/3/3,13:04:00,8754.36,8754.36,8749.59,8749.59,352000000
2011/3/3,13:05:00,8752.12,8752.12,8747.08,8749.99,360000000
2011/3/3,13:06:00,8750.84,8750.84,8746.51,8750.08,348000000
2011/3/3,13:07:00,8745.28,8745.28,8743.55,8745.01,397000000
2011/3/3,13:08:00,8744.09,8744.09,8739.53,8739.53,446000000
2011/3/3,13:09:00,8738.23,8738.23,8734.16,8734.16,459000000
2011/3/3,13:10:00,8733.36,8737.80,8733.26,8737.80,547000000
2011/3/3,13:11:00,8740.97,8742.81,8740.43,8741.09,554000000
2011/3/3,13:12:00,8742.96,8744.14,8742.96,8743.87,446000000
2011/3/3,13:13:00,8744.47,8746.99,8744.47,8746.43,372000000
2011/3/3,13:14:00,8747.01,8748.42,8746.43,8747.68,408000000
2011/3/3,13:15:00,8743.82,8747.58,8743.82,8746.37,411000000
2011/3/3,13:16:00,8746.72,8747.10,8745.24,8747.10,498999968
2011/3/3,13:17:00,8745.79,8748.70,8744.08,8748.70,494999968
2011/3/3,13:18:00,8749.11,8749.11,8746.62,8748.38,461000000
2011/3/3,13:19:00,8747.41,8747.41,8745.99,8746.70,457000032
2011/3/3,13:20:00,8746.31,8750.96,8746.31,8747.22,456000000
2011/3/3,13:21:00,8744.50,8744.50,8741.54,8741.54,553000000
2011/3/3,13:22:00,8743.29,8743.55,8740.60,8740.60,581000000
2011/3/3,13:23:00,8740.39,8741.82,8740.20,8741.68,604000000
2011/3/3,13:24:00,8742.15,8744.83,8742.15,8744.83,723000000
2011/3/3,13:25:00,8744.41,8747.90,8744.41,8745.52,730000000
2011/3/3,13:26:00,8745.52,8745.52,8745.52,8745.52,0
2011/3/3,13:27:00,8745.52,8745.52,8745.52,8745.52,0
2011/3/3,13:28:00,8745.52,8745.52,8745.52,8745.52,0
2011/3/3,13:29:00,8745.52,8745.52,8745.52,8745.52,0
2011/3/3,13:30:00,8745.52,8745.52,8738.37,8738.37,986032640
2011/3/4,09:01:00,8815.52,8823.58,8815.52,8820.08,293032960
2011/3/4,09:02:00,8822.52,8822.52,8818.60,8819.52,1754999936
2011/3/4,09:03:00,8819.27,8819.49,8818.90,8818.90,1626000000
2011/3/4,09:04:00,8815.91,8818.56,8815.91,8817.88,1398000000
2011/3/4,09:05:00,8815.39,8815.57,8813.85,8813.85,1285000064
2011/3/4,09:06:00,8813.64,8815.25,8813.64,8814.17,1272000000
2011/3/4,09:07:00,8815.62,8818.51,8815.62,8817.70,1239000064
2011/3/4,09:08:00,8820.71,8820.71,8818.80,8819.13,1248999936
2011/3/4,09:09:00,8821.43,8825.65,8821.43,8825.65,1248000000
2011/3/4,09:10:00,8824.43,8826.40,8824.04,8824.04,1086999936
2011/3/4,09:11:00,8826.96,8829.23,8826.96,8829.09,1156999936
2011/3/4,09:12:00,8827.69,8828.23,8827.69,8828.21,1022999936
2011/3/4,09:13:00,8824.54,8824.54,8819.52,8819.52,1052000064
2011/3/4,09:14:00,8820.47,8820.47,8817.41,8818.71,1025000000
2011/3/4,09:15:00,8820.39,8820.39,8819.25,8819.82,757000000
2011/3/4,09:16:00,8819.71,8819.71,8815.40,8815.40,922000000
2011/3/4,09:17:00,8814.09,8814.09,8808.12,8809.58,782000000
2011/3/4,09:18:00,8808.19,8808.19,8806.32,8806.59,810999936
2011/3/4,09:19:00,8805.33,8806.74,8802.30,8802.30,780000000
2011/3/4,09:20:00,8802.38,8804.62,8802.38,8803.56,681000000
2011/3/4,09:21:00,8800.95,8802.65,8800.70,8800.90,804000000
2011/3/4,09:22:00,8802.91,8802.91,8801.77,8801.77,753000000
2011/3/4,09:23:00,8800.14,8804.60,8800.14,8802.37,658000000
2011/3/4,09:24:00,8802.84,8804.54,8802.84,8803.83,725000000
2011/3/4,09:25:00,8803.64,8807.47,8803.64,8806.53,900000000
2011/3/4,09:26:00,8807.28,8808.44,8807.28,8808.24,772000000
2011/3/4,09:27:00,8805.34,8807.79,8805.34,8807.79,824000000
2011/3/4,09:28:00,8809.01,8809.28,8807.75,8809.28,779000000
2011/3/4,09:29:00,8809.58,8809.87,8808.65,8809.87,803000000
2011/3/4,09:30:00,8809.71,8809.83,8807.24,8807.24,716000000
2011/3/4,09:31:00,8807.93,8807.93,8806.83,8806.96,704000000
2011/3/4,09:32:00,8805.32,8806.67,8805.31,8806.42,640000000
2011/3/4,09:33:00,8805.76,8805.85,8803.91,8803.91,627000000
2011/3/4,09:34:00,8803.34,8804.50,8802.56,8802.56,636000000
2011/3/4,09:35:00,8803.08,8803.08,8801.99,8802.80,694000000
2011/3/4,09:36:00,8802.68,8802.68,8799.99,8801.35,589000000
2011/3/4,09:37:00,8801.11,8801.11,8795.66,8795.66,614000000
2011/3/4,09:38:00,8796.67,8796.67,8794.17,8794.26,730000000
2011/3/4,09:39:00,8793.14,8793.14,8790.42,8790.94,756000000
2011/3/4,09:40:00,8787.75,8787.83,8787.02,8787.02,758000000
2011/3/4,09:41:00,8782.61,8783.81,8782.06,8782.06,769000000
2011/3/4,09:42:00,8781.23,8781.23,8776.15,8776.15,716000000
2011/3/4,09:43:00,8775.32,8775.32,8772.44,8772.44,688000000
2011/3/4,09:44:00,8773.34,8776.60,8771.89,8776.60,828000000
2011/3/4,09:45:00,8777.12,8782.38,8777.12,8782.38,669000000
2011/3/4,09:46:00,8784.14,8787.51,8784.14,8787.51,656000000
2011/3/4,09:47:00,8788.97,8792.67,8788.97,8792.12,690000000
2011/3/4,09:48:00,8791.29,8794.06,8791.29,8794.06,496999968
2011/3/4,09:49:00,8793.26,8796.09,8793.26,8794.90,484000000
2011/3/4,09:50:00,8795.76,8798.34,8795.76,8798.05,506000000
2011/3/4,09:51:00,8797.45,8799.36,8797.45,8798.11,465000000
2011/3/4,09:52:00,8800.93,8800.93,8796.73,8798.69,481000000
2011/3/4,09:53:00,8798.21,8798.70,8796.59,8798.70,544000000
2011/3/4,09:54:00,8799.37,8799.37,8796.11,8796.11,384000000
2011/3/4,09:55:00,8797.15,8798.88,8797.15,8798.88,387000000
2011/3/4,09:56:00,8796.19,8798.00,8796.19,8798.00,429000000
2011/3/4,09:57:00,8795.51,8799.39,8795.51,8798.02,389000000
2011/3/4,09:58:00,8796.98,8801.21,8796.98,8801.21,348000000
2011/3/4,09:59:00,8801.34,8801.34,8800.40,8800.67,386000000
2011/3/4,10:00:00,8800.52,8802.82,8800.52,8802.82,359000000
2011/3/4,10:01:00,8802.03,8802.03,8800.28,8801.37,345000000
2011/3/4,10:02:00,8801.72,8803.58,8801.05,8801.07,370000000
2011/3/4,10:03:00,8801.63,8801.89,8801.63,8801.75,327000000
2011/3/4,10:04:00,8801.78,8802.13,8801.62,8801.62,363000000
2011/3/4,10:05:00,8802.29,8804.93,8802.29,8804.89,401000032
2011/3/4,10:06:00,8802.61,8802.61,8802.27,8802.38,428000032
2011/3/4,10:07:00,8802.80,8803.18,8802.27,8803.18,393000000
2011/3/4,10:08:00,8802.92,8802.92,8801.03,8802.76,479000000
2011/3/4,10:09:00,8802.53,8803.97,8802.53,8803.86,391000000
2011/3/4,10:10:00,8803.54,8806.57,8803.54,8804.20,407000032
2011/3/4,10:11:00,8806.46,8806.96,8805.23,8806.96,381000000
2011/3/4,10:12:00,8806.58,8806.58,8805.04,8805.74,403000032
2011/3/4,10:13:00,8805.11,8809.40,8805.11,8809.27,448999968
2011/3/4,10:14:00,8807.07,8810.35,8807.07,8807.37,336000000
2011/3/4,10:15:00,8807.71,8810.55,8807.71,8810.55,491000000
2011/3/4,10:16:00,8811.91,8811.91,8810.10,8810.10,527000000
2011/3/4,10:17:00,8810.35,8810.35,8809.52,8809.52,412000000
2011/3/4,10:18:00,8811.80,8813.04,8807.09,8807.09,498999968
2011/3/4,10:19:00,8807.61,8809.03,8807.61,8808.39,533000000
2011/3/4,10:20:00,8808.73,8809.29,8807.17,8807.80,444999968
2011/3/4,10:21:00,8808.52,8809.01,8804.83,8809.01,395000000
2011/3/4,10:22:00,8807.80,8810.09,8807.44,8807.44,427000000
2011/3/4,10:23:00,8808.19,8810.24,8808.03,8810.21,598000000
2011/3/4,10:24:00,8809.95,8809.95,8808.67,8809.90,411000000
2011/3/4,10:25:00,8809.64,8809.64,8807.53,8807.77,373000000
2011/3/4,10:26:00,8809.62,8809.62,8807.31,8807.37,433000000
2011/3/4,10:27:00,8807.93,8810.56,8807.93,8808.80,517000000
2011/3/4,10:28:00,8807.68,8810.58,8807.49,8807.49,375000000
2011/3/4,10:29:00,8806.45,8809.78,8806.45,8809.78,345000000
2011/3/4,10:30:00,8806.89,8806.89,8805.35,8805.89,385000000
2011/3/4,10:31:00,8807.88,8807.88,8805.41,8806.01,348000000
2011/3/4,10:32:00,8804.45,8805.22,8803.24,8803.24,423000000
2011/3/4,10:33:00,8804.00,8804.00,8802.33,8802.33,455000032
2011/3/4,10:34:00,8801.54,8801.89,8801.05,8801.05,395000000
2011/3/4,10:35:00,8801.60,8802.00,8801.40,8801.40,361000000
2011/3/4,10:36:00,8801.99,8803.15,8801.67,8801.67,417000000
2011/3/4,10:37:00,8798.20,8802.78,8798.20,8801.46,312000000
2011/3/4,10:38:00,8800.65,8802.39,8800.65,8800.72,509000000
2011/3/4,10:39:00,8800.05,8802.39,8800.05,8802.39,437000000
2011/3/4,10:40:00,8802.92,8804.23,8802.92,8803.70,541000000
2011/3/4,10:41:00,8801.48,8801.87,8799.69,8801.27,442999968
2011/3/4,10:42:00,8802.10,8805.82,8801.06,8805.82,744000000
2011/3/4,10:43:00,8806.50,8806.50,8805.60,8806.30,691000000
2011/3/4,10:44:00,8804.13,8810.11,8804.13,8809.08,507000032
2011/3/4,10:45:00,8807.04,8808.12,8805.12,8805.12,536000000
2011/3/4,10:46:00,8807.15,8807.15,8804.51,8804.51,406000000
2011/3/4,10:47:00,8805.08,8805.77,8803.40,8804.09,466000000
2011/3/4,10:48:00,8804.21,8804.21,8802.54,8802.54,383000000
2011/3/4,10:49:00,8802.96,8802.96,8798.85,8800.32,330000000
2011/3/4,10:50:00,8800.81,8800.81,8798.43,8798.74,350000000
2011/3/4,10:51:00,8798.77,8800.48,8798.50,8798.50,364000000
2011/3/4,10:52:00,8796.91,8796.91,8795.99,8796.67,383000000
2011/3/4,10:53:00,8797.65,8798.60,8796.33,8798.02,441000000
2011/3/4,10:54:00,8796.13,8801.92,8795.41,8801.92,916000000
2011/3/4,10:55:00,8800.62,8802.21,8800.62,8802.21,439000000
2011/3/4,10:56:00,8801.17,8803.81,8801.17,8803.81,486000000
2011/3/4,10:57:00,8804.44,8806.27,8803.74,8804.61,442999968
2011/3/4,10:58:00,8804.35,8807.87,8803.60,8807.69,371000000
2011/3/4,10:59:00,8804.91,8805.32,8804.91,8805.26,322000000
2011/3/4,11:00:00,8804.98,8807.37,8804.98,8807.37,354000000
2011/3/4,11:01:00,8806.45,8806.74,8806.17,8806.66,365000000
2011/3/4,11:02:00,8810.06,8810.06,8808.65,8809.50,317000000
2011/3/4,11:03:00,8808.91,8808.91,8807.64,8807.69,345000000
2011/3/4,11:04:00,8809.00,8810.52,8809.00,8809.94,415000000
2011/3/4,11:05:00,8810.76,8810.81,8809.69,8809.69,423999968
2011/3/4,11:06:00,8811.14,8812.66,8811.14,8812.13,419000000
2011/3/4,11:07:00,8811.91,8813.26,8811.91,8812.80,471999968
2011/3/4,11:08:00,8813.37,8814.01,8812.28,8812.28,636000000
2011/3/4,11:09:00,8816.40,8817.81,8815.98,8817.81,498999968
2011/3/4,11:10:00,8818.77,8819.34,8818.41,8819.34,537000000
2011/3/4,11:11:00,8821.01,8821.01,8818.76,8820.39,484000000
2011/3/4,11:12:00,8817.99,8818.70,8816.49,8816.50,339000000
2011/3/4,11:13:00,8817.16,8818.25,8817.06,8817.35,356000000
2011/3/4,11:14:00,8816.37,8816.77,8814.92,8814.92,399000000
2011/3/4,11:15:00,8815.66,8815.66,8814.44,8815.16,351000000
2011/3/4,11:16:00,8815.22,8815.22,8812.74,8812.93,329000000
2011/3/4,11:17:00,8811.35,8813.34,8811.27,8813.13,373000000
2011/3/4,11:18:00,8813.48,8813.48,8812.18,8812.53,292000000
2011/3/4,11:19:00,8812.79,8812.79,8810.94,8810.94,334000000
2011/3/4,11:20:00,8810.41,8813.38,8810.41,8813.38,512000000
2011/3/4,11:21:00,8812.56,8812.56,8810.56,8810.56,370000000
2011/3/4,11:22:00,8809.95,8811.13,8809.93,8811.13,312000000
2011/3/4,11:23:00,8810.69,8810.69,8808.51,8809.52,294000000
2011/3/4,11:24:00,8811.05,8811.05,8808.84,8809.67,282000000
2011/3/4,11:25:00,8810.45,8810.45,8806.65,8808.34,322000000
2011/3/4,11:26:00,8810.06,8810.06,8808.00,8808.39,314000000
2011/3/4,11:27:00,8809.53,8809.53,8807.31,8807.31,442999968
2011/3/4,11:28:00,8807.52,8811.36,8807.52,8811.32,413000000
2011/3/4,11:29:00,8813.33,8813.68,8812.01,8812.23,320000000
2011/3/4,11:30:00,8812.39,8812.39,8810.93,8812.18,356000000
2011/3/4,11:31:00,8811.65,8813.20,8811.65,8813.20,318000000
2011/3/4,11:32:00,8813.15,8813.15,8812.40,8812.51,291000000
2011/3/4,11:33:00,8810.18,8810.54,8809.30,8809.30,309000000
2011/3/4,11:34:00,8809.95,8809.95,8804.50,8804.62,339000000
2011/3/4,11:35:00,8809.35,8809.35,8806.60,8808.13,273000000
2011/3/4,11:36:00,8808.14,8808.25,8806.89,8806.89,328000000
2011/3/4,11:37:00,8808.33,8809.11,8806.37,8806.37,277000000
2011/3/4,11:38:00,8805.79,8807.43,8805.79,8807.21,297000000
2011/3/4,11:39:00,8804.71,8807.07,8804.71,8806.44,336000000
2011/3/4,11:40:00,8806.43,8806.43,8803.38,8804.49,261999984
2011/3/4,11:41:00,8805.18,8805.20,8804.15,8805.20,330000000
2011/3/4,11:42:00,8803.90,8804.67,8801.20,8804.67,272000000
2011/3/4,11:43:00,8803.38,8807.05,8803.38,8807.05,313000000
2011/3/4,11:44:00,8805.71,8807.89,8803.66,8803.66,226000000
2011/3/4,11:45:00,8803.12,8806.59,8803.12,8805.88,288000000
2011/3/4,11:46:00,8805.56,8807.81,8805.56,8806.88,200000000
2011/3/4,11:47:00,8805.89,8807.58,8805.89,8807.38,243000000
2011/3/4,11:48:00,8807.65,8807.65,8806.24,8806.36,293000000
2011/3/4,11:49:00,8806.76,8807.17,8806.34,8807.17,276000000
2011/3/4,11:50:00,8806.46,8807.79,8806.46,8807.14,267000000
2011/3/4,11:51:00,8805.55,8808.61,8805.52,8805.52,284000000
2011/3/4,11:52:00,8804.26,8805.95,8804.26,8805.08,296000000
2011/3/4,11:53:00,8805.02,8806.38,8805.02,8806.13,292000000
2011/3/4,11:54:00,8806.07,8806.63,8804.41,8804.41,296000000
2011/3/4,11:55:00,8804.26,8804.26,8802.91,8803.60,441000000
2011/3/4,11:56:00,8803.96,8804.57,8803.31,8804.57,313000000
2011/3/4,11:57:00,8804.01,8804.01,8801.97,8802.35,321000000
2011/3/4,11:58:00,8802.24,8804.34,8802.24,8804.05,329000000
2011/3/4,11:59:00,8803.16,8805.65,8803.16,8805.65,254000000
2011/3/4,12:00:00,8803.25,8805.00,8803.12,8803.12,245000000
2011/3/4,12:01:00,8802.05,8804.52,8802.05,8802.50,288000000
2011/3/4,12:02:00,8801.58,8801.87,8801.47,8801.71,287000000
2011/3/4,12:03:00,8802.86,8802.86,8801.74,8802.64,240000016
2011/3/4,12:04:00,8801.53,8801.93,8799.79,8801.93,228000000
2011/3/4,12:05:00,8799.02,8801.76,8799.02,8800.20,265000016
2011/3/4,12:06:00,8800.05,8803.65,8799.14,8803.65,263000016
2011/3/4,12:07:00,8801.52,8803.71,8798.38,8798.38,328000000
2011/3/4,12:08:00,8800.46,8802.67,8800.46,8802.67,265000016
2011/3/4,12:09:00,8802.91,8803.45,8802.43,8803.45,409000000
2011/3/4,12:10:00,8803.28,8803.28,8799.48,8800.61,359000000
2011/3/4,12:11:00,8802.13,8802.45,8801.01,8801.35,270000000
2011/3/4,12:12:00,8802.20,8804.17,8801.99,8801.99,254000000
2011/3/4,12:13:00,8803.00,8804.28,8803.00,8804.28,349000000
2011/3/4,12:14:00,8803.57,8803.57,8801.97,8802.51,296000000
2011/3/4,12:15:00,8803.29,8805.51,8803.29,8803.65,304000000
2011/3/4,12:16:00,8803.21,8806.04,8803.21,8805.23,321000000
2011/3/4,12:17:00,8802.25,8807.82,8802.25,8805.69,302000000
2011/3/4,12:18:00,8805.07,8806.00,8804.38,8804.38,274000000
2011/3/4,12:19:00,8803.70,8807.52,8803.70,8804.93,368000000
2011/3/4,12:20:00,8806.32,8808.89,8806.32,8808.89,341000000
2011/3/4,12:21:00,8807.22,8812.30,8807.22,8812.30,830000000
2011/3/4,12:22:00,8812.62,8814.88,8812.62,8814.88,434000000
2011/3/4,12:23:00,8815.30,8817.17,8815.30,8816.94,593000000
2011/3/4,12:24:00,8817.10,8817.33,8816.54,8817.33,476000032
2011/3/4,12:25:00,8818.02,8818.90,8817.47,8818.60,473000000
2011/3/4,12:26:00,8818.58,8818.58,8815.06,8815.06,372000000
2011/3/4,12:27:00,8816.30,8816.30,8814.56,8814.56,350000000
2011/3/4,12:28:00,8811.92,8813.65,8810.18,8810.18,338000000
2011/3/4,12:29:00,8810.21,8810.93,8808.00,8809.80,481000000
2011/3/4,12:30:00,8808.47,8808.47,8801.96,8801.96,572000000
2011/3/4,12:31:00,8800.98,8800.98,8797.82,8798.70,677000000
2011/3/4,12:32:00,8798.22,8798.22,8794.40,8794.40,582000000
2011/3/4,12:33:00,8794.45,8795.01,8793.56,8794.07,492000000
2011/3/4,12:34:00,8792.16,8792.16,8790.12,8791.50,453000032
2011/3/4,12:35:00,8793.26,8794.87,8793.26,8794.51,421000000
2011/3/4,12:36:00,8794.31,8794.31,8791.83,8794.12,346000000
2011/3/4,12:37:00,8794.45,8794.45,8793.79,8793.79,306000000
2011/3/4,12:38:00,8794.67,8796.80,8794.67,8796.58,316000000
2011/3/4,12:39:00,8796.89,8797.85,8792.66,8792.66,259999984
2011/3/4,12:40:00,8797.32,8797.32,8794.03,8796.68,253000000
2011/3/4,12:41:00,8796.32,8796.32,8794.15,8794.15,296000000
2011/3/4,12:42:00,8795.61,8799.03,8795.61,8798.84,287000000
2011/3/4,12:43:00,8798.13,8800.22,8797.07,8800.22,271000000
2011/3/4,12:44:00,8799.32,8799.96,8798.93,8799.48,316000000
2011/3/4,12:45:00,8798.63,8800.65,8798.63,8800.33,275000000
2011/3/4,12:46:00,8800.16,8801.33,8795.86,8795.86,256000000
2011/3/4,12:47:00,8795.92,8798.15,8795.83,8796.77,340000000
2011/3/4,12:48:00,8795.42,8797.15,8795.27,8797.15,277000000
2011/3/4,12:49:00,8795.97,8795.97,8793.27,8793.27,319000000
2011/3/4,12:50:00,8795.07,8795.34,8794.41,8794.41,312000000
2011/3/4,12:51:00,8794.55,8795.41,8793.62,8793.62,299000000
2011/3/4,12:52:00,8794.67,8795.53,8792.85,8792.85,273000000
2011/3/4,12:53:00,8793.73,8793.73,8792.12,8792.42,379000000
2011/3/4,12:54:00,8790.89,8792.37,8790.69,8791.89,335000000
2011/3/4,12:55:00,8792.19,8792.39,8791.02,8791.02,358000000
2011/3/4,12:56:00,8789.96,8791.17,8789.96,8790.39,370000000
2011/3/4,12:57:00,8789.87,8791.52,8789.87,8791.52,372000000
2011/3/4,12:58:00,8791.31,8791.94,8790.10,8790.27,369000000
2011/3/4,12:59:00,8789.90,8791.25,8789.90,8790.79,389000000
2011/3/4,13:00:00,8791.39,8792.48,8790.81,8792.48,359000000
2011/3/4,13:01:00,8792.10,8792.10,8790.54,8792.07,371000000
2011/3/4,13:02:00,8790.66,8790.66,8789.53,8790.44,378000000
2011/3/4,13:03:00,8789.64,8790.01,8788.31,8788.43,384000000
2011/3/4,13:04:00,8790.24,8791.01,8790.24,8790.53,384000000
2011/3/4,13:05:00,8790.22,8791.31,8789.40,8791.14,413000000
2011/3/4,13:06:00,8791.81,8793.58,8791.81,8792.54,402000000
2011/3/4,13:07:00,8790.54,8794.17,8790.54,8793.15,430000032
2011/3/4,13:08:00,8793.25,8794.39,8792.50,8794.29,353000000
2011/3/4,13:09:00,8795.18,8795.18,8793.27,8793.42,408000000
2011/3/4,13:10:00,8792.61,8795.26,8792.21,8795.26,364000000
2011/3/4,13:11:00,8795.00,8795.00,8793.48,8794.33,355000000
2011/3/4,13:12:00,8792.84,8793.92,8791.87,8791.87,428000032
2011/3/4,13:13:00,8793.67,8793.67,8788.62,8789.05,410000000
2011/3/4,13:14:00,8789.47,8790.42,8789.08,8789.08,508000000
2011/3/4,13:15:00,8787.97,8788.67,8786.56,8786.62,504000000
2011/3/4,13:16:00,8787.74,8787.74,8784.57,8784.60,533000000
2011/3/4,13:17:00,8784.24,8784.43,8783.24,8784.43,556000000
2011/3/4,13:18:00,8784.13,8784.13,8781.42,8781.42,542000000
2011/3/4,13:19:00,8781.30,8781.30,8779.51,8779.51,605000000
2011/3/4,13:20:00,8779.72,8781.30,8779.59,8781.30,655000000
2011/3/4,13:21:00,8780.53,8780.53,8775.98,8776.10,664000000
2011/3/4,13:22:00,8776.02,8776.02,8774.21,8774.21,753000000
2011/3/4,13:23:00,8772.78,8774.32,8772.78,8774.32,665000000
2011/3/4,13:24:00,8774.16,8774.94,8773.26,8773.26,759000000
2011/3/4,13:25:00,8772.53,8775.31,8772.53,8775.31,787000000
2011/3/4,13:26:00,8775.31,8775.31,8775.31,8775.31,0
2011/3/4,13:27:00,8775.31,8775.31,8775.31,8775.31,0
2011/3/4,13:28:00,8775.31,8775.31,8775.31,8775.31,0
2011/3/4,13:29:00,8775.31,8775.31,8775.31,8775.31,0
2011/3/4,13:30:00,8775.31,8784.40,8775.31,8784.40,1762032640
2011/3/7,09:01:00,8769.87,8769.87,8761.30,8761.30,2576999936
2011/3/7,09:02:00,8757.27,8759.89,8757.27,8758.10,850000000
2011/3/7,09:03:00,8755.32,8757.80,8754.74,8757.80,820000000
2011/3/7,09:04:00,8754.07,8754.07,8751.82,8752.13,766000000
2011/3/7,09:05:00,8753.37,8753.37,8748.64,8749.61,642000000
2011/3/7,09:06:00,8747.26,8747.26,8744.82,8744.82,770000000
2011/3/7,09:07:00,8743.62,8743.62,8735.50,8735.50,864999936
2011/3/7,09:08:00,8732.00,8732.00,8729.82,8729.82,804000000
2011/3/7,09:09:00,8728.18,8730.47,8728.18,8728.88,665000000
2011/3/7,09:10:00,8728.53,8732.98,8728.53,8731.89,654000000
2011/3/7,09:11:00,8733.28,8736.36,8732.86,8736.36,565000000
2011/3/7,09:12:00,8737.01,8740.58,8737.01,8740.58,607000000
2011/3/7,09:13:00,8739.72,8743.85,8739.63,8743.85,694000000
2011/3/7,09:14:00,8743.24,8746.07,8743.24,8744.11,725000000
2011/3/7,09:15:00,8745.69,8747.71,8745.69,8747.71,649000000
2011/3/7,09:16:00,8748.57,8751.22,8748.57,8749.38,658000000
2011/3/7,09:17:00,8748.52,8750.55,8748.52,8749.10,588000000
2011/3/7,09:18:00,8748.85,8748.85,8746.84,8746.84,619000000
2011/3/7,09:19:00,8745.55,8746.82,8744.58,8744.58,643000000
2011/3/7,09:20:00,8745.57,8745.57,8743.46,8743.46,500000000
2011/3/7,09:21:00,8743.03,8743.59,8742.87,8742.87,574000000
2011/3/7,09:22:00,8740.16,8742.40,8740.16,8742.33,621000000
2011/3/7,09:23:00,8741.01,8742.32,8740.38,8742.32,662000000
2011/3/7,09:24:00,8740.87,8742.13,8740.82,8740.82,540000000
2011/3/7,09:25:00,8733.98,8733.98,8722.78,8722.78,1035000064
2011/3/7,09:26:00,8717.95,8717.95,8711.86,8711.86,938000000
2011/3/7,09:27:00,8713.16,8713.16,8707.65,8707.65,787000000
2011/3/7,09:28:00,8706.38,8710.51,8706.38,8710.51,650000000
2011/3/7,09:29:00,8707.62,8712.98,8707.62,8712.98,594000000
2011/3/7,09:30:00,8710.84,8710.92,8710.31,8710.31,544000000
2011/3/7,09:31:00,8708.30,8710.03,8708.30,8709.05,466000000
2011/3/7,09:32:00,8709.02,8711.38,8708.77,8711.38,392000000
2011/3/7,09:33:00,8710.79,8711.71,8709.99,8711.71,459000000
2011/3/7,09:34:00,8713.49,8713.77,8712.67,8712.67,457000032
2011/3/7,09:35:00,8714.43,8715.82,8714.43,8714.95,385000000
2011/3/7,09:36:00,8715.95,8718.04,8715.95,8718.04,385000000
2011/3/7,09:37:00,8719.35,8722.20,8717.63,8721.43,326000000
2011/3/7,09:38:00,8721.36,8721.36,8719.77,8720.74,374000000
2011/3/7,09:39:00,8719.12,8720.50,8718.36,8720.46,382000000
2011/3/7,09:40:00,8719.65,8722.90,8716.31,8716.31,412000000
2011/3/7,09:41:00,8716.97,8716.97,8715.40,8715.40,400000000
2011/3/7,09:42:00,8717.46,8717.46,8716.06,8716.26,433000000
2011/3/7,09:43:00,8715.38,8718.13,8715.38,8717.76,621000000
2011/3/7,09:44:00,8719.14,8719.91,8717.30,8717.30,532000032
2011/3/7,09:45:00,8720.08,8720.53,8719.99,8720.20,450000000
2011/3/7,09:46:00,8722.51,8723.06,8721.88,8723.06,501000032
2011/3/7,09:47:00,8722.77,8726.54,8722.77,8724.79,397000000
2011/3/7,09:48:00,8724.47,8739.07,8724.47,8739.07,647000000
2011/3/7,09:49:00,8737.08,8739.41,8737.08,8737.50,554000000
2011/3/7,09:50:00,8741.88,8741.88,8739.69,8739.69,450000000
2011/3/7,09:51:00,8738.63,8739.94,8738.63,8739.94,378000000
2011/3/7,09:52:00,8738.75,8739.27,8738.62,8739.04,357000000
2011/3/7,09:53:00,8737.62,8740.28,8737.40,8740.28,352000000
2011/3/7,09:54:00,8738.23,8738.72,8737.52,8738.63,371000000
2011/3/7,09:55:00,8737.17,8737.76,8736.34,8737.76,340000000
2011/3/7,09:56:00,8737.36,8737.94,8736.92,8737.94,357000000
2011/3/7,09:57:00,8746.37,8759.13,8746.37,8759.13,780000000
2011/3/7,09:58:00,8760.17,8760.17,8759.66,8760.14,573000000
2011/3/7,09:59:00,8759.14,8761.54,8759.14,8761.54,517999968
2011/3/7,10:00:00,8761.77,8762.79,8761.77,8762.70,439000000
2011/3/7,10:01:00,8762.28,8762.28,8759.06,8762.11,392000000
2011/3/7,10:02:00,8764.89,8765.25,8764.20,8764.20,444999968
2011/3/7,10:03:00,8765.03,8765.03,8762.22,8764.10,386000000
2011/3/7,10:04:00,8764.53,8765.18,8763.59,8763.59,429000000
2011/3/7,10:05:00,8763.42,8766.57,8763.42,8765.40,369000000
2011/3/7,10:06:00,8765.78,8765.78,8764.09,8765.09,357000000
2011/3/7,10:07:00,8765.47,8766.18,8763.39,8763.98,337000000
2011/3/7,10:08:00,8764.71,8765.03,8763.81,8764.08,353000000
2011/3/7,10:09:00,8761.75,8763.73,8761.75,8762.51,387000000
2011/3/7,10:10:00,8762.11,8762.11,8758.97,8758.97,304000000
2011/3/7,10:11:00,8761.50,8761.50,8758.77,8758.77,290000000
2011/3/7,10:12:00,8757.48,8758.66,8755.66,8758.66,312000000
2011/3/7,10:13:00,8758.62,8758.62,8757.19,8757.66,328000000
2011/3/7,10:14:00,8757.01,8757.09,8756.81,8757.09,318000000
2011/3/7,10:15:00,8756.43,8757.10,8752.76,8752.87,287000000
2011/3/7,10:16:00,8756.18,8756.20,8753.21,8754.71,258000000
2011/3/7,10:17:00,8754.12,8754.12,8752.66,8752.79,336000000
2011/3/7,10:18:00,8754.55,8755.10,8753.49,8754.96,478000032
2011/3/7,10:19:00,8754.90,8754.90,8754.46,8754.61,556000000
2011/3/7,10:20:00,8754.44,8756.91,8754.32,8754.32,516000000
2011/3/7,10:21:00,8753.67,8753.67,8753.01,8753.01,415000000
2011/3/7,10:22:00,8756.75,8756.75,8754.66,8755.09,309000000
2011/3/7,10:23:00,8755.99,8756.94,8755.51,8756.94,354000000
2011/3/7,10:24:00,8755.46,8756.09,8755.46,8755.99,439000000
2011/3/7,10:25:00,8752.85,8754.26,8752.85,8754.07,382000000
2011/3/7,10:26:00,8755.36,8756.14,8755.27,8755.27,287000000
2011/3/7,10:27:00,8756.45,8756.45,8755.02,8755.08,265000016
2011/3/7,10:28:00,8754.10,8754.10,8752.46,8752.46,286000000
2011/3/7,10:29:00,8752.31,8752.31,8751.24,8752.23,347000000
2011/3/7,10:30:00,8750.61,8752.67,8750.61,8751.89,510000000
2011/3/7,10:31:00,8753.84,8753.84,8752.96,8753.13,608000000
2011/3/7,10:32:00,8753.12,8754.50,8750.66,8754.21,500000000
2011/3/7,10:33:00,8755.85,8755.85,8753.71,8754.61,293000000
2011/3/7,10:34:00,8754.66,8754.66,8752.54,8754.61,249000000
2011/3/7,10:35:00,8754.89,8755.23,8752.96,8755.23,260999984
2011/3/7,10:36:00,8754.73,8754.73,8754.09,8754.09,245000000
2011/3/7,10:37:00,8753.91,8754.33,8753.91,8754.27,268000000
2011/3/7,10:38:00,8754.03,8757.14,8754.03,8754.97,413000000
2011/3/7,10:39:00,8755.15,8755.15,8753.32,8753.32,309000000
2011/3/7,10:40:00,8756.41,8756.41,8754.57,8754.58,291000000
2011/3/7,10:41:00,8756.73,8756.73,8753.80,8753.80,260999984
2011/3/7,10:42:00,8754.29,8758.77,8754.29,8758.77,264000016
2011/3/7,10:43:00,8753.69,8755.46,8753.69,8755.46,299000000
2011/3/7,10:44:00,8753.92,8756.36,8753.92,8754.45,295000000
2011/3/7,10:45:00,8753.50,8753.50,8751.72,8751.72,244000000
2011/3/7,10:46:00,8753.52,8753.61,8753.39,8753.61,231000000
2011/3/7,10:47:00,8752.82,8755.35,8752.82,8753.59,244000000
2011/3/7,10:48:00,8751.01,8752.37,8751.01,8752.37,217000000
2011/3/7,10:49:00,8751.22,8751.22,8750.43,8750.43,220000000
2011/3/7,10:50:00,8750.91,8750.91,8748.91,8748.91,389000000
2011/3/7,10:51:00,8747.65,8747.66,8746.24,8747.66,307000000
2011/3/7,10:52:00,8747.43,8748.35,8747.25,8747.25,296000000
2011/3/7,10:53:00,8747.01,8747.01,8745.19,8745.19,249000000
2011/3/7,10:54:00,8743.78,8745.73,8743.78,8744.34,277000000
2011/3/7,10:55:00,8747.12,8747.12,8740.27,8740.27,240000016
2011/3/7,10:56:00,8742.86,8742.86,8740.02,8740.73,243000000
2011/3/7,10:57:00,8739.17,8740.95,8739.17,8739.78,244000000
2011/3/7,10:58:00,8738.90,8738.90,8737.05,8737.05,297000000
2011/3/7,10:59:00,8737.50,8738.04,8737.42,8737.42,289000000
2011/3/7,11:00:00,8735.19,8737.66,8735.19,8737.66,249000000
2011/3/7,11:01:00,8739.06,8739.93,8737.80,8737.80,251000000
2011/3/7,11:02:00,8738.07,8738.59,8736.74,8736.74,208000000
2011/3/7,11:03:00,8736.46,8738.34,8736.46,8738.34,208999984
2011/3/7,11:04:00,8738.62,8741.20,8738.14,8738.14,198000000
2011/3/7,11:05:00,8740.27,8740.27,8739.59,8739.59,273000000
2011/3/7,11:06:00,8739.04,8741.31,8739.04,8740.67,285000000
2011/3/7,11:07:00,8741.94,8742.71,8741.94,8742.71,275000000
2011/3/7,11:08:00,8741.11,8742.49,8740.76,8742.11,275000000
2011/3/7,11:09:00,8743.50,8743.50,8741.51,8741.51,268000000
2011/3/7,11:10:00,8744.96,8744.96,8740.66,8740.66,275000000
2011/3/7,11:11:00,8741.06,8745.89,8741.06,8745.89,231000000
2011/3/7,11:12:00,8742.59,8745.40,8742.59,8744.00,272000000
2011/3/7,11:13:00,8742.44,8742.44,8738.99,8738.99,395000000
2011/3/7,11:14:00,8740.87,8741.41,8738.90,8738.90,254000000
2011/3/7,11:15:00,8740.03,8741.66,8739.85,8739.85,246000000
2011/3/7,11:16:00,8739.30,8740.88,8739.30,8739.93,254000000
2011/3/7,11:17:00,8740.21,8741.10,8738.83,8738.83,220000000
2011/3/7,11:18:00,8739.43,8742.64,8739.43,8741.11,240000016
2011/3/7,11:19:00,8741.35,8742.61,8740.33,8740.33,246000000
2011/3/7,11:20:00,8744.06,8744.06,8740.54,8740.54,297000000
2011/3/7,11:21:00,8742.43,8743.77,8742.43,8743.02,238000016
2011/3/7,11:22:00,8743.77,8745.04,8742.35,8744.90,199000000
2011/3/7,11:23:00,8744.56,8744.56,8742.80,8743.73,213000016
2011/3/7,11:24:00,8741.76,8743.12,8741.76,8741.95,279000000
2011/3/7,11:25:00,8741.72,8744.07,8741.10,8741.10,298000000
2011/3/7,11:26:00,8738.52,8739.59,8737.76,8737.76,363000000
2011/3/7,11:27:00,8739.54,8740.58,8736.06,8736.06,270000000
2011/3/7,11:28:00,8737.02,8737.64,8737.02,8737.48,249000000
2011/3/7,11:29:00,8736.95,8739.20,8736.95,8739.20,233000000
2011/3/7,11:30:00,8737.23,8739.61,8737.23,8738.33,232000000
2011/3/7,11:31:00,8737.75,8738.75,8737.06,8737.06,270000000
2011/3/7,11:32:00,8739.56,8741.07,8739.56,8740.87,232000000
2011/3/7,11:33:00,8739.68,8739.68,8736.98,8737.66,222000000
2011/3/7,11:34:00,8738.33,8739.24,8738.33,8738.88,217000000
2011/3/7,11:35:00,8736.81,8738.57,8736.81,8738.57,220000000
2011/3/7,11:36:00,8735.08,8736.68,8734.79,8735.90,208999984
2011/3/7,11:37:00,8736.53,8739.82,8736.53,8738.10,217000000
2011/3/7,11:38:00,8734.85,8736.95,8734.85,8736.15,238000016
2011/3/7,11:39:00,8733.64,8736.20,8733.64,8733.90,226000000
2011/3/7,11:40:00,8732.69,8733.33,8732.49,8732.49,264000016
2011/3/7,11:41:00,8731.47,8733.11,8731.47,8732.83,242000000
2011/3/7,11:42:00,8731.46,8731.53,8731.08,8731.15,277000000
2011/3/7,11:43:00,8731.15,8733.30,8731.13,8733.30,180000000
2011/3/7,11:44:00,8732.85,8733.13,8732.33,8732.91,250000000
2011/3/7,11:45:00,8730.83,8732.42,8730.83,8731.55,205000000
2011/3/7,11:46:00,8732.37,8733.90,8732.37,8733.90,217000000
2011/3/7,11:47:00,8730.59,8733.64,8730.59,8731.11,283000000
2011/3/7,11:48:00,8730.43,8731.84,8729.76,8729.97,274000000
2011/3/7,11:49:00,8730.02,8732.03,8730.02,8732.03,225000000
2011/3/7,11:50:00,8731.69,8731.75,8730.92,8731.75,177000000
2011/3/7,11:51:00,8731.40,8731.53,8729.38,8731.53,233999984
2011/3/7,11:52:00,8729.19,8732.83,8729.19,8731.51,207000000
2011/3/7,11:53:00,8729.65,8731.61,8729.46,8731.61,219000000
2011/3/7,11:54:00,8729.12,8733.64,8729.12,8733.64,216000016
2011/3/7,11:55:00,8733.06,8733.06,8730.30,8730.35,180000000
2011/3/7,11:56:00,8730.94,8731.21,8729.78,8729.78,192000000
2011/3/7,11:57:00,8731.09,8731.09,8730.14,8730.62,168000000
2011/3/7,11:58:00,8730.79,8731.29,8729.99,8731.29,165000000
2011/3/7,11:59:00,8731.93,8731.93,8730.20,8731.41,164000000
2011/3/7,12:00:00,8731.93,8732.17,8731.34,8732.17,181000000
2011/3/7,12:01:00,8731.62,8733.01,8730.37,8733.01,187000000
2011/3/7,12:02:00,8733.01,8733.01,8730.98,8730.98,174000000
2011/3/7,12:03:00,8733.25,8735.49,8733.09,8733.09,148000000
2011/3/7,12:04:00,8733.75,8735.08,8733.15,8735.04,185000000
2011/3/7,12:05:00,8735.00,8735.00,8731.64,8731.92,190000000
2011/3/7,12:06:00,8731.01,8734.22,8731.01,8733.72,170000000
2011/3/7,12:07:00,8734.17,8734.62,8733.71,8733.85,184000000
2011/3/7,12:08:00,8734.50,8737.65,8733.31,8737.65,222000000
2011/3/7,12:09:00,8737.68,8737.68,8734.31,8737.07,208999984
2011/3/7,12:10:00,8737.67,8737.67,8735.52,8735.52,232000000
2011/3/7,12:11:00,8734.01,8737.60,8734.01,8735.17,233000000
2011/3/7,12:12:00,8733.62,8735.43,8733.62,8735.07,207000000
2011/3/7,12:13:00,8735.69,8737.84,8734.65,8737.84,206000000
2011/3/7,12:14:00,8736.69,8736.69,8733.61,8733.61,259999984
2011/3/7,12:15:00,8736.38,8736.38,8730.20,8735.21,233000000
2011/3/7,12:16:00,8733.04,8733.04,8730.58,8732.45,330000000
2011/3/7,12:17:00,8731.78,8731.78,8730.87,8731.07,211999984
2011/3/7,12:18:00,8729.90,8732.58,8729.76,8731.97,225000000
2011/3/7,12:19:00,8730.76,8732.35,8729.15,8732.07,194000000
2011/3/7,12:20:00,8729.95,8731.38,8729.34,8729.34,204000000
2011/3/7,12:21:00,8728.63,8729.05,8728.49,8728.51,191000000
2011/3/7,12:22:00,8731.45,8731.45,8729.79,8729.79,207000000
2011/3/7,12:23:00,8730.37,8732.23,8730.30,8730.43,257000000
2011/3/7,12:24:00,8729.32,8729.63,8727.63,8729.63,254000000
2011/3/7,12:25:00,8731.23,8731.23,8728.29,8729.69,279000000
2011/3/7,12:26:00,8729.10,8729.10,8727.04,8727.04,220000000
2011/3/7,12:27:00,8726.75,8726.82,8726.53,8726.53,233000000
2011/3/7,12:28:00,8727.63,8727.63,8725.97,8726.19,188000000
2011/3/7,12:29:00,8725.95,8726.35,8724.16,8726.35,218000000
2011/3/7,12:30:00,8723.46,8723.46,8723.23,8723.39,200000000
2011/3/7,12:31:00,8723.30,8723.40,8722.59,8722.59,264000016
2011/3/7,12:32:00,8721.90,8721.90,8721.29,8721.48,238000016
2011/3/7,12:33:00,8721.89,8722.07,8721.31,8721.74,255000000
2011/3/7,12:34:00,8720.51,8721.31,8720.51,8721.31,218000000
2011/3/7,12:35:00,8723.09,8723.09,8721.49,8721.49,267000000
2011/3/7,12:36:00,8720.18,8721.98,8720.18,8721.98,271000000
2011/3/7,12:37:00,8720.54,8721.33,8720.54,8721.33,235999984
2011/3/7,12:38:00,8720.78,8720.78,8719.18,8719.18,227000000
2011/3/7,12:39:00,8719.53,8719.61,8719.12,8719.19,255000000
2011/3/7,12:40:00,8719.08,8719.30,8717.37,8717.37,319000000
2011/3/7,12:41:00,8718.55,8718.55,8715.26,8715.79,264000016
2011/3/7,12:42:00,8713.18,8714.15,8713.18,8713.77,311000000
2011/3/7,12:43:00,8711.87,8713.79,8711.61,8713.51,327000000
2011/3/7,12:44:00,8712.09,8712.09,8710.32,8711.99,329000000
2011/3/7,12:45:00,8710.62,8712.42,8710.62,8712.42,323000000
2011/3/7,12:46:00,8712.63,8712.63,8710.42,8711.65,331000000
2011/3/7,12:47:00,8711.79,8711.86,8709.21,8711.86,270000000
2011/3/7,12:48:00,8709.83,8711.76,8709.40,8711.76,269000000
2011/3/7,12:49:00,8712.33,8713.05,8709.90,8713.05,256000000
2011/3/7,12:50:00,8713.69,8713.69,8713.20,8713.20,214000016
2011/3/7,12:51:00,8712.11,8713.53,8712.11,8713.53,227000000
2011/3/7,12:52:00,8714.72,8715.17,8713.24,8713.24,204000000
2011/3/7,12:53:00,8713.65,8713.80,8711.21,8713.67,233999984
2011/3/7,12:54:00,8713.70,8714.81,8712.92,8714.81,224000000
2011/3/7,12:55:00,8715.98,8718.78,8715.98,8718.78,211999984
2011/3/7,12:56:00,8719.32,8719.32,8718.22,8718.28,260999984
2011/3/7,12:57:00,8720.15,8720.15,8718.17,8718.93,267000000
2011/3/7,12:58:00,8719.35,8722.80,8717.55,8722.80,260999984
2011/3/7,12:59:00,8722.85,8722.85,8720.91,8721.35,255000000
2011/3/7,13:00:00,8719.17,8723.51,8719.17,8723.51,229000000
2011/3/7,13:01:00,8722.72,8726.20,8722.72,8725.29,309000000
2011/3/7,13:02:00,8724.44,8727.53,8724.03,8726.99,280000000
2011/3/7,13:03:00,8726.95,8727.51,8725.35,8725.35,315000000
2011/3/7,13:04:00,8727.46,8728.71,8726.33,8728.18,257000000
2011/3/7,13:05:00,8726.40,8727.08,8726.07,8727.08,281000000
2011/3/7,13:06:00,8726.86,8730.25,8726.79,8730.25,276000000
2011/3/7,13:07:00,8731.97,8731.97,8728.73,8731.15,281000000
2011/3/7,13:08:00,8729.85,8729.85,8727.87,8727.87,319000000
2011/3/7,13:09:00,8725.91,8727.24,8723.98,8723.98,296000000
2011/3/7,13:10:00,8725.11,8725.11,8722.52,8722.52,320000000
2011/3/7,13:11:00,8721.64,8721.64,8718.70,8719.09,407000032
2011/3/7,13:12:00,8718.38,8721.72,8718.38,8720.65,417999968
2011/3/7,13:13:00,8720.47,8720.47,8717.05,8720.11,335000000
2011/3/7,13:14:00,8719.58,8719.58,8716.67,8716.74,355000000
2011/3/7,13:15:00,8715.97,8717.92,8715.97,8716.69,442999968
2011/3/7,13:16:00,8716.44,8717.32,8715.52,8715.52,381000000
2011/3/7,13:17:00,8716.44,8720.22,8716.44,8720.22,355000000
2011/3/7,13:18:00,8717.18,8717.70,8714.51,8717.70,386000000
2011/3/7,13:19:00,8715.63,8715.63,8714.31,8714.35,385000000
2011/3/7,13:20:00,8714.22,8715.94,8714.22,8715.94,440000000
2011/3/7,13:21:00,8716.46,8716.46,8712.20,8714.02,423000000
2011/3/7,13:22:00,8717.74,8717.74,8712.64,8712.64,517000000
2011/3/7,13:23:00,8713.23,8715.49,8713.23,8715.49,469000000
2011/3/7,13:24:00,8714.50,8715.85,8714.50,8715.85,634000000
2011/3/7,13:25:00,8716.95,8718.85,8716.94,8718.85,622000000
2011/3/7,13:26:00,8718.85,8718.85,8718.85,8718.85,0
2011/3/7,13:27:00,8718.85,8718.85,8718.85,8718.85,0
2011/3/7,13:28:00,8718.85,8718.85,8718.85,8718.85,0
2011/3/7,13:29:00,8718.85,8718.85,8718.85,8718.85,0
2011/3/7,13:30:00,8718.85,8718.85,8713.79,8713.79,191032832
2011/3/8,09:01:00,8692.10,8705.45,8692.10,8705.45,3167000064
2011/3/8,09:02:00,8711.99,8728.60,8711.99,8728.60,1172000000
2011/3/8,09:03:00,8733.32,8737.69,8733.32,8737.69,1132999936
2011/3/8,09:04:00,8739.59,8743.10,8739.59,8742.89,1128999936
2011/3/8,09:05:00,8744.43,8744.43,8741.87,8741.87,983000000
2011/3/8,09:06:00,8742.06,8742.06,8740.02,8740.93,912000000
2011/3/8,09:07:00,8741.67,8742.79,8740.90,8742.79,814999936
2011/3/8,09:08:00,8742.20,8742.20,8739.82,8741.59,644000000
2011/3/8,09:09:00,8738.74,8740.58,8738.74,8739.86,721000000
2011/3/8,09:10:00,8742.61,8742.87,8742.07,8742.08,743000000
2011/3/8,09:11:00,8742.31,8744.89,8742.31,8744.89,757000000
2011/3/8,09:12:00,8745.45,8745.45,8744.01,8744.01,939000064
2011/3/8,09:13:00,8744.54,8744.54,8742.28,8742.28,877000064
2011/3/8,09:14:00,8743.13,8744.92,8742.45,8742.45,705000000
2011/3/8,09:15:00,8741.98,8753.69,8741.98,8753.69,891000000
2011/3/8,09:16:00,8752.91,8755.05,8752.91,8755.05,716000000
2011/3/8,09:17:00,8756.26,8756.26,8750.74,8750.74,680000000
2011/3/8,09:18:00,8753.99,8753.99,8752.23,8752.68,700000000
2011/3/8,09:19:00,8753.04,8755.51,8753.04,8754.62,660000000
2011/3/8,09:20:00,8753.18,8754.60,8752.01,8754.18,733000000
2011/3/8,09:21:00,8755.20,8756.56,8753.64,8756.56,784000000
2011/3/8,09:22:00,8756.63,8757.14,8756.63,8757.14,722000000
2011/3/8,09:23:00,8756.22,8758.74,8756.22,8758.74,648000000
2011/3/8,09:24:00,8759.68,8762.83,8759.68,8761.85,706000000
2011/3/8,09:25:00,8762.70,8765.38,8762.70,8765.38,695000000
2011/3/8,09:26:00,8764.94,8766.20,8764.79,8765.91,741000000
2011/3/8,09:27:00,8766.29,8767.44,8766.29,8767.06,595000000
2011/3/8,09:28:00,8767.37,8768.31,8767.37,8767.88,569000000
2011/3/8,09:29:00,8766.51,8766.51,8765.36,8765.36,668000000
2011/3/8,09:30:00,8765.56,8765.89,8762.95,8764.88,554000000
2011/3/8,09:31:00,8763.40,8763.40,8760.87,8760.87,602000000
2011/3/8,09:32:00,8760.82,8760.82,8759.21,8759.21,539000000
2011/3/8,09:33:00,8758.05,8758.05,8755.81,8755.81,523000000
2011/3/8,09:34:00,8756.36,8756.36,8752.76,8753.19,490000000
2011/3/8,09:35:00,8751.49,8753.84,8751.49,8753.82,446000000
2011/3/8,09:36:00,8751.86,8751.86,8748.82,8748.82,483000000
2011/3/8,09:37:00,8749.32,8750.68,8749.08,8749.32,431000000
2011/3/8,09:38:00,8748.96,8750.88,8748.56,8750.20,484000000
2011/3/8,09:39:00,8750.85,8750.85,8750.08,8750.39,491000000
2011/3/8,09:40:00,8748.97,8750.32,8748.97,8749.73,480000032
2011/3/8,09:41:00,8749.79,8749.79,8748.62,8748.62,516000000
2011/3/8,09:42:00,8746.79,8747.40,8746.28,8747.10,546000000
2011/3/8,09:43:00,8746.39,8746.95,8743.85,8743.85,568000000
2011/3/8,09:44:00,8746.23,8747.02,8745.12,8745.12,635000000
2011/3/8,09:45:00,8744.63,8745.56,8742.64,8744.84,645000000
2011/3/8,09:46:00,8743.01,8745.52,8743.01,8745.52,555000000
2011/3/8,09:47:00,8742.45,8745.11,8742.21,8742.21,481000000
2011/3/8,09:48:00,8740.14,8742.24,8740.14,8740.14,523000000
2011/3/8,09:49:00,8738.87,8741.72,8736.68,8736.68,534000000
2011/3/8,09:50:00,8738.72,8740.73,8738.72,8740.73,560000000
2011/3/8,09:51:00,8739.92,8739.92,8739.10,8739.10,628000000
2011/3/8,09:52:00,8740.51,8740.51,8738.70,8740.24,577000000
2011/3/8,09:53:00,8740.55,8740.55,8739.04,8739.52,680000000
2011/3/8,09:54:00,8739.45,8741.74,8739.30,8739.53,564000000
2011/3/8,09:55:00,8739.01,8742.07,8739.01,8742.07,496999968
2011/3/8,09:56:00,8740.70,8744.32,8740.70,8742.00,480000032
2011/3/8,09:57:00,8742.90,8744.34,8742.33,8742.42,372000000
2011/3/8,09:58:00,8741.83,8745.15,8741.83,8743.50,419999968
2011/3/8,09:59:00,8744.51,8744.91,8742.59,8742.95,467000000
2011/3/8,10:00:00,8744.42,8745.00,8744.22,8744.30,372000000
2011/3/8,10:01:00,8745.26,8745.47,8744.32,8744.32,360000000
2011/3/8,10:02:00,8742.97,8744.26,8742.77,8742.89,417999968
2011/3/8,10:03:00,8745.72,8745.72,8740.74,8740.74,458000000
2011/3/8,10:04:00,8741.63,8743.65,8741.38,8743.65,351000000
2011/3/8,10:05:00,8742.52,8742.52,8739.28,8739.57,348000000
2011/3/8,10:06:00,8742.23,8742.23,8739.28,8740.33,355000000
2011/3/8,10:07:00,8738.46,8740.59,8738.46,8740.47,342000000
2011/3/8,10:08:00,8739.12,8742.15,8739.12,8742.15,419000000
2011/3/8,10:09:00,8739.72,8739.72,8735.33,8736.42,400000000
2011/3/8,10:10:00,8739.64,8739.64,8735.75,8738.39,395000000
2011/3/8,10:11:00,8736.98,8736.98,8735.71,8735.71,408000000
2011/3/8,10:12:00,8736.03,8736.03,8734.17,8734.17,413000000
2011/3/8,10:13:00,8732.10,8733.83,8732.10,8733.81,592000000
2011/3/8,10:14:00,8732.56,8732.56,8731.00,8732.10,486000000
2011/3/8,10:15:00,8732.32,8733.06,8728.82,8729.73,484000000
2011/3/8,10:16:00,8730.94,8730.94,8728.69,8728.69,356000000
2011/3/8,10:17:00,8729.59,8730.58,8729.41,8730.58,435000000
2011/3/8,10:18:00,8730.21,8730.21,8728.72,8730.03,414000000
2011/3/8,10:19:00,8730.21,8730.63,8729.35,8730.63,371000000
2011/3/8,10:20:00,8731.62,8732.74,8731.33,8731.33,367000000
2011/3/8,10:21:00,8729.89,8733.20,8729.89,8733.20,330000000
2011/3/8,10:22:00,8734.44,8734.44,8733.31,8733.70,342000000
2011/3/8,10:23:00,8733.09,8733.84,8732.98,8732.98,363000000
2011/3/8,10:24:00,8733.61,8733.61,8732.50,8733.01,362000000
2011/3/8,10:25:00,8734.85,8734.85,8731.96,8731.96,322000000
2011/3/8,10:26:00,8734.03,8734.03,8731.84,8732.69,417000000
2011/3/8,10:27:00,8731.62,8731.89,8731.08,8731.63,444000000
2011/3/8,10:28:00,8734.66,8735.23,8734.66,8735.18,370000000
2011/3/8,10:29:00,8734.71,8737.30,8734.71,8737.30,297000000
2011/3/8,10:30:00,8735.19,8741.08,8735.19,8741.08,427000000
2011/3/8,10:31:00,8741.97,8744.09,8741.97,8743.45,403000032
2011/3/8,10:32:00,8744.71,8748.70,8744.71,8746.28,320000000
2011/3/8,10:33:00,8749.63,8751.06,8748.40,8748.62,610000000
2011/3/8,10:34:00,8749.82,8753.40,8749.82,8753.03,417999968
2011/3/8,10:35:00,8752.60,8753.66,8752.28,8753.66,462000000
2011/3/8,10:36:00,8753.10,8753.96,8751.89,8751.89,377000000
2011/3/8,10:37:00,8750.59,8750.59,8748.66,8748.66,294000000
2011/3/8,10:38:00,8748.21,8748.21,8744.04,8745.40,321000000
2011/3/8,10:39:00,8747.63,8747.63,8743.71,8746.95,351000000
2011/3/8,10:40:00,8746.33,8747.95,8745.56,8747.95,288000000
2011/3/8,10:41:00,8748.62,8748.62,8747.43,8747.56,348000000
2011/3/8,10:42:00,8749.87,8749.87,8745.29,8748.39,383000000
2011/3/8,10:43:00,8748.88,8748.88,8745.90,8747.20,321000000
2011/3/8,10:44:00,8746.00,8746.00,8743.47,8744.10,284000000
2011/3/8,10:45:00,8742.87,8744.05,8742.03,8744.05,280000000
2011/3/8,10:46:00,8743.14,8744.45,8741.28,8744.45,274000000
2011/3/8,10:47:00,8745.24,8745.24,8742.17,8743.83,318000000
2011/3/8,10:48:00,8743.23,8743.23,8741.91,8741.91,242000000
2011/3/8,10:49:00,8740.15,8746.16,8740.15,8744.85,260999984
2011/3/8,10:50:00,8747.42,8747.42,8741.55,8741.55,240000016
2011/3/8,10:51:00,8743.60,8745.71,8741.49,8745.02,217000000
2011/3/8,10:52:00,8741.76,8745.32,8740.58,8745.32,234999984
2011/3/8,10:53:00,8742.69,8745.05,8742.69,8745.05,234999984
2011/3/8,10:54:00,8743.77,8745.31,8743.71,8745.10,248000000
2011/3/8,10:55:00,8745.00,8745.00,8741.51,8741.51,257000000
2011/3/8,10:56:00,8742.60,8744.71,8742.60,8744.71,285000000
2011/3/8,10:57:00,8744.72,8752.10,8744.72,8752.10,394000000
2011/3/8,10:58:00,8752.35,8752.35,8750.46,8750.70,423000000
2011/3/8,10:59:00,8752.94,8753.71,8752.94,8753.71,261999984
2011/3/8,11:00:00,8753.03,8753.03,8749.86,8749.86,411000000
2011/3/8,11:01:00,8749.77,8752.16,8749.77,8752.16,328000000
2011/3/8,11:02:00,8751.81,8751.81,8749.86,8750.65,287000000
2011/3/8,11:03:00,8749.50,8749.50,8745.17,8745.17,283000000
2011/3/8,11:04:00,8746.41,8747.13,8743.77,8747.13,279000000
2011/3/8,11:05:00,8746.41,8746.41,8743.29,8744.47,253000000
2011/3/8,11:06:00,8744.48,8746.55,8744.48,8745.54,261999984
2011/3/8,11:07:00,8746.26,8746.88,8745.68,8745.68,250000000
2011/3/8,11:08:00,8745.02,8746.96,8744.98,8746.96,242000000
2011/3/8,11:09:00,8747.42,8747.42,8744.34,8744.96,235999984
2011/3/8,11:10:00,8746.45,8746.45,8743.65,8744.61,290000000
2011/3/8,11:11:00,8744.93,8746.34,8744.93,8746.27,264000016
2011/3/8,11:12:00,8746.63,8746.63,8743.81,8745.34,247000000
2011/3/8,11:13:00,8745.39,8745.39,8742.76,8742.76,291000000
2011/3/8,11:14:00,8740.88,8743.42,8740.05,8743.42,253000000
2011/3/8,11:15:00,8741.74,8744.97,8741.74,8742.09,261999984
2011/3/8,11:16:00,8743.15,8743.15,8739.78,8741.86,250000000
2011/3/8,11:17:00,8741.71,8741.71,8739.69,8740.18,282000000
2011/3/8,11:18:00,8740.31,8740.74,8737.76,8737.76,236999984
2011/3/8,11:19:00,8738.08,8739.14,8737.85,8739.14,260999984
2011/3/8,11:20:00,8738.31,8738.51,8735.14,8738.51,268000000
2011/3/8,11:21:00,8738.86,8738.86,8735.42,8735.42,267000000
2011/3/8,11:22:00,8735.91,8737.22,8734.46,8734.46,498000000
2011/3/8,11:23:00,8734.08,8734.29,8733.33,8734.29,378000000
2011/3/8,11:24:00,8734.83,8736.10,8733.93,8736.10,284000000
2011/3/8,11:25:00,8736.55,8737.04,8733.93,8736.73,274000000
2011/3/8,11:26:00,8736.44,8736.44,8733.55,8735.38,240000016
2011/3/8,11:27:00,8733.87,8734.22,8733.21,8734.22,227000000
2011/3/8,11:28:00,8734.25,8734.25,8733.29,8733.41,291000000
2011/3/8,11:29:00,8732.24,8734.64,8732.24,8734.09,280000000
2011/3/8,11:30:00,8734.68,8737.12,8734.68,8737.12,284000000
2011/3/8,11:31:00,8737.00,8737.00,8734.82,8734.93,267000000
2011/3/8,11:32:00,8735.41,8737.09,8734.68,8737.09,219000000
2011/3/8,11:33:00,8736.78,8736.78,8733.50,8733.50,221000000
2011/3/8,11:34:00,8733.43,8735.51,8733.43,8735.51,204000000
2011/3/8,11:35:00,8734.65,8736.98,8732.48,8733.29,202000000
2011/3/8,11:36:00,8731.42,8732.31,8731.37,8731.37,310000000
2011/3/8,11:37:00,8731.46,8733.23,8731.31,8733.23,349000000
2011/3/8,11:38:00,8732.19,8733.48,8730.38,8733.42,298000000
2011/3/8,11:39:00,8732.30,8732.30,8730.99,8731.37,317000000
2011/3/8,11:40:00,8731.69,8731.74,8728.94,8731.74,273000000
2011/3/8,11:41:00,8731.80,8731.80,8728.59,8728.79,242000000
2011/3/8,11:42:00,8730.05,8730.05,8728.61,8729.01,245000000
2011/3/8,11:43:00,8729.28,8731.89,8727.93,8730.40,216000016
2011/3/8,11:44:00,8728.77,8734.60,8728.77,8731.43,268000000
2011/3/8,11:45:00,8731.00,8735.75,8731.00,8732.39,236999984
2011/3/8,11:46:00,8731.79,8735.08,8731.79,8733.55,228000000
2011/3/8,11:47:00,8734.17,8735.01,8733.83,8734.36,204000000
2011/3/8,11:48:00,8733.56,8733.56,8731.97,8731.97,217000000
2011/3/8,11:49:00,8731.74,8735.40,8731.74,8735.40,241000016
2011/3/8,11:50:00,8732.10,8735.11,8731.28,8734.49,220000000
2011/3/8,11:51:00,8736.11,8738.46,8736.11,8738.46,484000000
2011/3/8,11:52:00,8740.75,8743.14,8740.75,8743.14,333000000
2011/3/8,11:53:00,8743.55,8743.55,8741.16,8741.30,253000000
2011/3/8,11:54:00,8742.71,8743.41,8741.72,8741.91,245000000
2011/3/8,11:55:00,8740.93,8740.93,8737.33,8737.41,213000016
2011/3/8,11:56:00,8738.25,8739.57,8738.25,8739.21,168000000
2011/3/8,11:57:00,8739.15,8739.15,8738.57,8738.57,271000000
2011/3/8,11:58:00,8739.01,8739.67,8737.88,8738.11,258999984
2011/3/8,11:59:00,8738.66,8740.69,8738.40,8740.69,258000000
2011/3/8,12:00:00,8739.05,8741.29,8739.05,8741.29,241000016
2011/3/8,12:01:00,8740.46,8744.86,8740.46,8744.86,300000000
2011/3/8,12:02:00,8746.71,8746.79,8740.89,8746.79,218000000
2011/3/8,12:03:00,8745.18,8745.18,8741.32,8742.15,182000000
2011/3/8,12:04:00,8742.92,8743.50,8741.84,8742.37,236999984
2011/3/8,12:05:00,8742.22,8742.44,8741.87,8741.87,213000016
2011/3/8,12:06:00,8740.59,8740.59,8738.03,8739.23,234999984
2011/3/8,12:07:00,8740.57,8741.39,8738.78,8740.60,248000000
2011/3/8,12:08:00,8739.91,8740.21,8738.13,8739.79,244000000
2011/3/8,12:09:00,8740.04,8740.04,8738.23,8738.24,227000000
2011/3/8,12:10:00,8738.65,8744.70,8738.58,8744.02,277000000
2011/3/8,12:11:00,8739.61,8739.61,8736.58,8736.58,236999984
2011/3/8,12:12:00,8737.07,8740.41,8737.07,8740.41,238000016
2011/3/8,12:13:00,8739.16,8739.16,8735.28,8737.79,226000000
2011/3/8,12:14:00,8737.74,8737.74,8733.54,8734.09,238000016
2011/3/8,12:15:00,8734.13,8735.86,8731.81,8735.86,263000016
2011/3/8,12:16:00,8734.47,8734.47,8733.22,8733.22,286000000
2011/3/8,12:17:00,8732.97,8737.05,8732.97,8735.48,247000000
2011/3/8,12:18:00,8736.20,8738.24,8736.20,8737.77,277000000
2011/3/8,12:19:00,8737.32,8737.82,8734.90,8736.47,258999984
2011/3/8,12:20:00,8737.30,8738.09,8735.80,8738.09,264000016
2011/3/8,12:21:00,8736.41,8737.53,8736.41,8737.33,266000016
2011/3/8,12:22:00,8737.02,8738.71,8736.03,8738.58,233999984
2011/3/8,12:23:00,8739.58,8739.58,8737.58,8738.31,239000016
2011/3/8,12:24:00,8739.02,8739.02,8735.09,8738.09,301000000
2011/3/8,12:25:00,8736.12,8736.12,8733.14,8733.14,222000000
2011/3/8,12:26:00,8734.07,8736.51,8731.59,8731.59,233000000
2011/3/8,12:27:00,8730.19,8733.51,8730.19,8732.20,267000000
2011/3/8,12:28:00,8732.61,8735.42,8731.82,8734.51,326000000
2011/3/8,12:29:00,8735.71,8736.64,8734.45,8736.64,239000016
2011/3/8,12:30:00,8735.99,8735.99,8734.27,8734.27,236999984
2011/3/8,12:31:00,8733.69,8734.41,8732.92,8734.08,225000000
2011/3/8,12:32:00,8735.30,8735.30,8734.81,8735.16,238000016
2011/3/8,12:33:00,8735.96,8736.39,8734.85,8734.85,281000000
2011/3/8,12:34:00,8736.27,8736.27,8735.36,8735.36,327000000
2011/3/8,12:35:00,8733.15,8734.61,8733.15,8733.65,271000000
2011/3/8,12:36:00,8733.88,8735.61,8733.88,8735.61,248000000
2011/3/8,12:37:00,8736.48,8736.56,8735.96,8736.56,313000000
2011/3/8,12:38:00,8737.49,8737.49,8733.72,8737.03,214000016
2011/3/8,12:39:00,8738.11,8738.11,8735.00,8735.00,251000000
2011/3/8,12:40:00,8735.31,8738.97,8735.31,8738.97,272000000
2011/3/8,12:41:00,8738.43,8739.21,8737.94,8739.21,247000000
2011/3/8,12:42:00,8737.94,8737.94,8735.51,8735.51,294000000
2011/3/8,12:43:00,8736.76,8736.76,8734.82,8736.14,286000000
2011/3/8,12:44:00,8736.25,8736.66,8734.64,8736.66,293000000
2011/3/8,12:45:00,8736.06,8736.06,8732.48,8732.71,243000000
2011/3/8,12:46:00,8733.01,8733.01,8728.31,8728.31,230000000
2011/3/8,12:47:00,8728.03,8730.21,8728.03,8728.89,228000000
2011/3/8,12:48:00,8729.26,8732.68,8729.26,8731.24,312000000
2011/3/8,12:49:00,8730.73,8734.97,8730.73,8733.21,267000000
2011/3/8,12:50:00,8731.90,8732.20,8731.27,8731.96,311000000
2011/3/8,12:51:00,8732.10,8732.94,8731.29,8732.94,266000016
2011/3/8,12:52:00,8731.51,8732.13,8731.48,8731.48,260999984
2011/3/8,12:53:00,8732.45,8735.19,8732.45,8734.29,293000000
2011/3/8,12:54:00,8734.46,8735.98,8733.90,8734.06,258999984
2011/3/8,12:55:00,8734.35,8736.56,8733.87,8736.56,417000000
2011/3/8,12:56:00,8738.35,8739.86,8736.50,8738.73,457000032
2011/3/8,12:57:00,8739.41,8741.17,8739.41,8741.17,409000000
2011/3/8,12:58:00,8740.83,8741.54,8740.08,8741.54,402000000
2011/3/8,12:59:00,8741.59,8743.64,8739.55,8743.64,360000000
2011/3/8,13:00:00,8743.44,8743.44,8739.78,8739.78,300000000
2011/3/8,13:01:00,8740.47,8741.08,8740.47,8740.76,306000000
2011/3/8,13:02:00,8740.69,8740.69,8738.53,8739.28,315000000
2011/3/8,13:03:00,8739.04,8739.82,8737.88,8738.53,305000000
2011/3/8,13:04:00,8739.21,8739.21,8736.27,8736.27,311000000
2011/3/8,13:05:00,8736.82,8736.82,8735.35,8735.64,330000000
2011/3/8,13:06:00,8734.38,8737.05,8734.38,8734.86,259999984
2011/3/8,13:07:00,8734.87,8737.11,8734.68,8737.11,315000000
2011/3/8,13:08:00,8736.44,8736.44,8731.92,8731.92,349000000
2011/3/8,13:09:00,8731.93,8732.82,8731.16,8732.82,371000000
2011/3/8,13:10:00,8732.99,8732.99,8731.62,8731.98,390000000
2011/3/8,13:11:00,8733.21,8736.61,8733.21,8735.84,441000000
2011/3/8,13:12:00,8736.06,8737.57,8734.73,8734.73,365000000
2011/3/8,13:13:00,8733.94,8737.77,8733.94,8737.77,379000000
2011/3/8,13:14:00,8736.83,8738.90,8736.83,8737.84,430000032
2011/3/8,13:15:00,8737.52,8739.75,8737.52,8739.75,376000000
2011/3/8,13:16:00,8738.00,8738.80,8738.00,8738.31,346000000
2011/3/8,13:17:00,8737.33,8739.02,8737.33,8738.04,462000000
2011/3/8,13:18:00,8738.02,8738.93,8737.94,8738.21,419000000
2011/3/8,13:19:00,8737.47,8738.43,8737.47,8738.43,459000000
2011/3/8,13:20:00,8738.50,8740.00,8738.50,8739.00,500000000
2011/3/8,13:21:00,8739.98,8739.98,8735.74,8735.74,534000000
2011/3/8,13:22:00,8736.93,8740.19,8736.93,8740.19,519999968
2011/3/8,13:23:00,8740.50,8740.50,8736.54,8736.54,536000000
2011/3/8,13:24:00,8736.86,8736.86,8735.35,8736.37,632000000
2011/3/8,13:25:00,8737.91,8739.41,8736.63,8739.41,620000000
2011/3/8,13:26:00,8739.41,8739.41,8739.41,8739.41,0
2011/3/8,13:27:00,8739.41,8739.41,8739.41,8739.41,0
2011/3/8,13:28:00,8739.41,8739.41,8739.41,8739.41,0
2011/3/8,13:29:00,8739.41,8739.41,8739.41,8739.41,0
2011/3/8,13:30:00,8739.41,8747.75,8739.41,8747.75,1037032448
2011/3/9,09:01:00,8810.35,8817.95,8810.35,8816.76,3934000128
2011/3/9,09:02:00,8820.58,8821.79,8816.93,8821.79,1367000064
2011/3/9,09:03:00,8821.62,8824.41,8821.62,8824.41,1388000000
2011/3/9,09:04:00,8821.54,8823.07,8820.80,8821.51,1164999936
2011/3/9,09:05:00,8818.70,8819.43,8817.56,8819.43,1047000000
2011/3/9,09:06:00,8815.98,8815.98,8814.19,8815.70,1022000000
2011/3/9,09:07:00,8811.66,8811.86,8810.50,8810.50,897999936
2011/3/9,09:08:00,8809.32,8810.80,8808.51,8810.80,864999936
2011/3/9,09:09:00,8811.00,8811.00,8805.12,8806.56,728000000
2011/3/9,09:10:00,8808.06,8808.06,8805.70,8806.27,695000000
2011/3/9,09:11:00,8807.27,8807.27,8806.07,8806.07,741000000
2011/3/9,09:12:00,8806.65,8806.65,8803.48,8803.48,691000000
2011/3/9,09:13:00,8804.72,8804.72,8802.35,8802.35,623000000
2011/3/9,09:14:00,8801.71,8802.90,8801.71,8802.13,689000000
2011/3/9,09:15:00,8802.10,8803.39,8802.10,8802.51,660000000
2011/3/9,09:16:00,8802.98,8805.25,8802.82,8805.25,613000000
2011/3/9,09:17:00,8805.07,8805.07,8804.57,8804.92,669000000
2011/3/9,09:18:00,8806.00,8806.00,8805.27,8805.85,760000000
2011/3/9,09:19:00,8806.05,8807.71,8806.05,8807.71,788000000
2011/3/9,09:20:00,8806.96,8807.70,8806.96,8807.53,683000000
2011/3/9,09:21:00,8808.43,8808.63,8807.49,8807.49,746000000
2011/3/9,09:22:00,8808.39,8808.39,8804.92,8808.30,665000000
2011/3/9,09:23:00,8808.57,8810.05,8808.16,8808.47,745000000
2011/3/9,09:24:00,8806.34,8808.25,8806.34,8808.25,667000000
2011/3/9,09:25:00,8808.90,8808.90,8806.87,8806.87,601000000
2011/3/9,09:26:00,8806.70,8807.47,8806.62,8807.20,534000000
2011/3/9,09:27:00,8805.88,8805.88,8803.78,8803.78,649000000
2011/3/9,09:28:00,8802.09,8805.30,8802.09,8803.14,523000000
2011/3/9,09:29:00,8802.76,8802.76,8801.86,8802.52,569000000
2011/3/9,09:30:00,8797.47,8799.24,8797.47,8797.59,536000000
2011/3/9,09:31:00,8801.37,8801.69,8800.66,8800.87,578000000
2011/3/9,09:32:00,8799.87,8801.24,8799.87,8800.61,483000000
2011/3/9,09:33:00,8802.45,8803.45,8799.07,8799.07,607000000
2011/3/9,09:34:00,8802.32,8802.69,8800.95,8802.69,639000000
2011/3/9,09:35:00,8803.96,8803.96,8802.26,8802.71,566000000
2011/3/9,09:36:00,8802.04,8802.04,8800.70,8801.95,760000000
2011/3/9,09:37:00,8801.73,8802.13,8801.54,8802.13,589000000
2011/3/9,09:38:00,8800.93,8800.93,8800.30,8800.30,488000000
2011/3/9,09:39:00,8800.51,8800.51,8798.06,8798.51,450000000
2011/3/9,09:40:00,8800.65,8800.65,8799.28,8799.59,590000000
2011/3/9,09:41:00,8801.71,8801.71,8797.98,8800.32,505000032
2011/3/9,09:42:00,8798.79,8799.40,8797.55,8797.55,587000000
2011/3/9,09:43:00,8799.37,8801.23,8799.37,8799.58,509000000
2011/3/9,09:44:00,8797.18,8799.57,8795.97,8796.85,513000000
2011/3/9,09:45:00,8796.48,8797.29,8796.32,8796.32,492999968
2011/3/9,09:46:00,8796.24,8796.98,8795.31,8795.31,377000000
2011/3/9,09:47:00,8797.08,8797.08,8794.89,8795.59,402000000
2011/3/9,09:48:00,8795.16,8796.22,8794.85,8794.85,414000000
2011/3/9,09:49:00,8794.96,8795.48,8794.23,8794.85,446000000
2011/3/9,09:50:00,8795.12,8796.98,8794.22,8794.22,393000000
2011/3/9,09:51:00,8795.80,8795.80,8793.46,8793.46,395000000
2011/3/9,09:52:00,8793.05,8796.10,8792.71,8792.71,486000000
2011/3/9,09:53:00,8791.39,8792.78,8791.31,8791.77,423999968
2011/3/9,09:54:00,8791.64,8793.61,8791.44,8793.61,437000000
2011/3/9,09:55:00,8790.64,8791.32,8790.64,8791.19,421999968
2011/3/9,09:56:00,8792.03,8792.03,8789.96,8790.72,390000000
2011/3/9,09:57:00,8791.18,8791.18,8788.02,8789.41,350000000
2011/3/9,09:58:00,8790.47,8790.47,8788.28,8788.28,397000000
2011/3/9,09:59:00,8789.06,8789.06,8785.40,8785.43,413000000
2011/3/9,10:00:00,8788.73,8788.73,8786.31,8786.31,429000000
2011/3/9,10:01:00,8781.46,8783.48,8780.82,8781.85,423000000
2011/3/9,10:02:00,8781.29,8783.82,8781.29,8782.27,403000032
2011/3/9,10:03:00,8781.69,8781.94,8780.35,8780.35,463000000
2011/3/9,10:04:00,8781.22,8781.22,8779.50,8779.72,478000032
2011/3/9,10:05:00,8780.80,8780.80,8779.61,8779.68,491000000
2011/3/9,10:06:00,8778.88,8782.00,8778.88,8782.00,435000000
2011/3/9,10:07:00,8782.08,8782.08,8777.79,8781.48,483000000
2011/3/9,10:08:00,8782.43,8783.83,8782.00,8783.83,467000000
2011/3/9,10:09:00,8784.97,8785.11,8784.04,8784.96,417000000
2011/3/9,10:10:00,8783.16,8788.17,8783.16,8788.17,429000000
2011/3/9,10:11:00,8786.41,8789.39,8786.41,8789.39,451000032
2011/3/9,10:12:00,8787.40,8789.34,8787.29,8789.34,588000000
2011/3/9,10:13:00,8790.75,8790.96,8787.93,8789.94,469999968
2011/3/9,10:14:00,8790.04,8792.54,8790.04,8790.50,394000000
2011/3/9,10:15:00,8789.55,8793.35,8789.55,8793.35,438000000
2011/3/9,10:16:00,8793.75,8794.29,8793.75,8794.02,463000000
2011/3/9,10:17:00,8795.44,8795.98,8793.38,8793.70,483000000
2011/3/9,10:18:00,8797.72,8798.73,8797.72,8798.72,485000000
2011/3/9,10:19:00,8800.88,8800.88,8799.04,8800.60,542000000
2011/3/9,10:20:00,8800.78,8801.60,8800.78,8801.60,654000000
2011/3/9,10:21:00,8802.87,8804.09,8802.87,8804.09,519999968
2011/3/9,10:22:00,8806.10,8806.10,8804.15,8804.38,469000000
2011/3/9,10:23:00,8805.13,8808.77,8804.88,8808.77,576000000
2011/3/9,10:24:00,8808.42,8808.42,8806.66,8807.91,464000000
2011/3/9,10:25:00,8807.88,8807.88,8805.02,8807.05,446000000
2011/3/9,10:26:00,8807.44,8807.44,8805.32,8805.32,400000000
2011/3/9,10:27:00,8803.27,8804.20,8802.89,8804.20,421999968
2011/3/9,10:28:00,8803.64,8805.17,8803.64,8804.33,375000000
2011/3/9,10:29:00,8804.11,8805.65,8804.11,8805.65,419999968
2011/3/9,10:30:00,8803.39,8805.71,8802.75,8802.75,330000000
2011/3/9,10:31:00,8802.92,8803.48,8802.80,8802.87,327000000
2011/3/9,10:32:00,8803.47,8803.47,8800.37,8800.37,331000000
2011/3/9,10:33:00,8801.01,8801.87,8798.62,8798.63,535000000
2011/3/9,10:34:00,8801.53,8801.53,8800.35,8801.36,339000000
2011/3/9,10:35:00,8800.19,8800.19,8797.48,8798.14,349000000
2011/3/9,10:36:00,8798.65,8801.75,8798.65,8800.00,442999968
2011/3/9,10:37:00,8800.00,8801.18,8799.30,8799.30,349000000
2011/3/9,10:38:00,8802.30,8802.30,8800.12,8800.12,362000000
2011/3/9,10:39:00,8799.93,8801.41,8799.93,8801.20,339000000
2011/3/9,10:40:00,8797.87,8800.48,8797.87,8798.62,421999968
2011/3/9,10:41:00,8799.60,8800.35,8797.10,8800.35,377000000
2011/3/9,10:42:00,8798.48,8799.61,8798.23,8799.25,408000000
2011/3/9,10:43:00,8798.03,8798.90,8797.85,8798.07,412000000
2011/3/9,10:44:00,8797.67,8798.81,8797.67,8798.81,307000000
2011/3/9,10:45:00,8799.21,8799.21,8797.49,8798.25,356000000
2011/3/9,10:46:00,8798.77,8798.77,8796.97,8797.83,373000000
2011/3/9,10:47:00,8796.91,8796.91,8796.16,8796.24,329000000
2011/3/9,10:48:00,8797.22,8798.86,8796.93,8796.93,385000000
2011/3/9,10:49:00,8797.42,8798.75,8795.26,8798.75,380000000
2011/3/9,10:50:00,8797.75,8799.94,8795.82,8799.79,359000000
2011/3/9,10:51:00,8794.72,8794.86,8794.06,8794.86,348000000
2011/3/9,10:52:00,8795.66,8796.97,8794.67,8794.95,346000000
2011/3/9,10:53:00,8795.40,8795.93,8795.01,8795.82,285000000
2011/3/9,10:54:00,8795.74,8795.74,8793.88,8793.88,429000000
2011/3/9,10:55:00,8792.06,8792.06,8789.70,8789.81,378000000
2011/3/9,10:56:00,8790.48,8790.48,8788.76,8788.76,536000000
2011/3/9,10:57:00,8782.57,8784.54,8782.57,8783.65,649000000
2011/3/9,10:58:00,8781.56,8781.83,8780.02,8780.16,749000000
2011/3/9,10:59:00,8774.20,8774.81,8774.20,8774.81,809000000
2011/3/9,11:00:00,8776.24,8776.24,8772.03,8772.03,590000000
2011/3/9,11:01:00,8773.02,8773.02,8769.49,8771.29,521000000
2011/3/9,11:02:00,8773.86,8774.53,8773.86,8774.08,460000000
2011/3/9,11:03:00,8774.20,8775.15,8772.74,8775.15,423000000
2011/3/9,11:04:00,8776.74,8776.74,8772.54,8775.19,316000000
2011/3/9,11:05:00,8773.07,8774.48,8773.07,8774.48,311000000
2011/3/9,11:06:00,8773.88,8777.91,8773.88,8777.58,265000016
2011/3/9,11:07:00,8777.27,8777.88,8775.85,8775.85,231000000
2011/3/9,11:08:00,8776.01,8776.01,8774.79,8775.24,241000016
2011/3/9,11:09:00,8775.62,8779.08,8775.62,8778.66,311000000
2011/3/9,11:10:00,8778.44,8779.09,8778.08,8778.52,242000000
2011/3/9,11:11:00,8778.55,8781.16,8778.55,8779.35,269000000
2011/3/9,11:12:00,8781.03,8781.03,8778.46,8778.46,250000000
2011/3/9,11:13:00,8782.69,8782.69,8778.44,8780.02,248000000
2011/3/9,11:14:00,8778.33,8780.94,8778.07,8780.94,299000000
2011/3/9,11:15:00,8778.45,8779.26,8776.70,8778.19,290000000
2011/3/9,11:16:00,8779.86,8779.86,8777.77,8778.12,290000000
2011/3/9,11:17:00,8774.98,8777.49,8774.98,8776.59,274000000
2011/3/9,11:18:00,8778.04,8778.87,8776.87,8776.87,292000000
2011/3/9,11:19:00,8776.49,8776.49,8774.91,8775.50,273000000
2011/3/9,11:20:00,8776.23,8776.54,8774.59,8774.75,306000000
2011/3/9,11:21:00,8774.07,8777.52,8774.07,8776.14,247000000
2011/3/9,11:22:00,8776.40,8776.40,8773.87,8774.26,304000000
2011/3/9,11:23:00,8773.45,8774.96,8772.58,8772.58,346000000
2011/3/9,11:24:00,8772.90,8772.90,8770.85,8770.85,258000000
2011/3/9,11:25:00,8773.31,8775.48,8772.81,8772.81,296000000
2011/3/9,11:26:00,8770.99,8773.49,8769.00,8769.61,304000000
2011/3/9,11:27:00,8771.56,8771.56,8770.38,8770.46,301000000
2011/3/9,11:28:00,8771.72,8772.78,8770.53,8770.95,286000000
2011/3/9,11:29:00,8772.91,8772.91,8769.70,8769.70,344000000
2011/3/9,11:30:00,8769.80,8772.15,8768.37,8768.37,305000000
2011/3/9,11:31:00,8770.68,8771.18,8769.79,8769.79,314000000
2011/3/9,11:32:00,8772.35,8772.97,8769.61,8769.61,273000000
2011/3/9,11:33:00,8769.16,8770.92,8769.16,8770.55,280000000
2011/3/9,11:34:00,8770.57,8774.30,8770.57,8774.30,288000000
2011/3/9,11:35:00,8771.50,8772.18,8771.32,8772.18,234999984
2011/3/9,11:36:00,8771.65,8773.83,8771.29,8773.52,301000000
2011/3/9,11:37:00,8773.58,8773.58,8770.05,8772.61,259999984
2011/3/9,11:38:00,8773.22,8773.82,8772.90,8773.68,245000000
2011/3/9,11:39:00,8771.43,8773.45,8770.02,8770.02,290000000
2011/3/9,11:40:00,8769.68,8771.27,8769.68,8771.22,268000000
2011/3/9,11:41:00,8770.13,8772.62,8770.13,8772.32,270000000
2011/3/9,11:42:00,8771.02,8772.25,8771.02,8772.02,241000016
2011/3/9,11:43:00,8772.07,8772.07,8769.17,8769.97,238000016
2011/3/9,11:44:00,8771.33,8771.33,8769.39,8769.39,243000000
2011/3/9,11:45:00,8769.73,8771.42,8768.80,8768.80,267000000
2011/3/9,11:46:00,8769.32,8769.98,8768.21,8768.21,282000000
2011/3/9,11:47:00,8772.10,8772.10,8768.20,8770.98,258000000
2011/3/9,11:48:00,8771.02,8771.02,8769.40,8769.62,309000000
2011/3/9,11:49:00,8768.09,8770.73,8768.09,8770.47,254000000
2011/3/9,11:50:00,8769.29,8770.70,8769.29,8770.36,257000000
2011/3/9,11:51:00,8772.76,8772.76,8771.21,8771.21,276000000
2011/3/9,11:52:00,8772.17,8772.17,8771.35,8771.35,189000000
2011/3/9,11:53:00,8769.66,8771.24,8769.60,8769.60,217000000
2011/3/9,11:54:00,8769.13,8771.37,8769.13,8769.98,232000000
2011/3/9,11:55:00,8769.49,8771.12,8768.74,8770.17,253000000
2011/3/9,11:56:00,8771.54,8771.54,8769.89,8770.05,239000016
2011/3/9,11:57:00,8768.36,8768.96,8768.36,8768.84,231000000
2011/3/9,11:58:00,8769.39,8769.49,8767.71,8769.49,239000016
2011/3/9,11:59:00,8772.06,8772.21,8769.34,8772.02,292000000
2011/3/9,12:00:00,8771.37,8771.39,8770.02,8771.36,244000000
2011/3/9,12:01:00,8771.04,8772.47,8770.81,8770.81,226000000
2011/3/9,12:02:00,8769.30,8772.50,8769.30,8771.80,236999984
2011/3/9,12:03:00,8771.01,8771.43,8769.79,8769.79,245000000
2011/3/9,12:04:00,8770.54,8771.83,8770.54,8770.69,429000000
2011/3/9,12:05:00,8772.28,8772.28,8769.83,8769.83,308000000
2011/3/9,12:06:00,8772.25,8772.25,8769.06,8769.06,224000000
2011/3/9,12:07:00,8771.12,8771.55,8770.07,8770.07,213000016
2011/3/9,12:08:00,8772.49,8773.66,8768.98,8768.98,185000000
2011/3/9,12:09:00,8771.66,8771.66,8770.76,8771.57,211999984
2011/3/9,12:10:00,8770.31,8773.52,8770.31,8770.82,213000016
2011/3/9,12:11:00,8772.24,8772.24,8768.08,8768.08,265000016
2011/3/9,12:12:00,8767.21,8768.04,8767.21,8768.04,301000000
2011/3/9,12:13:00,8768.28,8768.28,8766.89,8767.06,258000000
2011/3/9,12:14:00,8766.25,8767.66,8765.48,8765.48,305000000
2011/3/9,12:15:00,8765.22,8769.26,8764.37,8769.21,270000000
2011/3/9,12:16:00,8764.57,8764.64,8763.38,8763.38,311000000
2011/3/9,12:17:00,8762.79,8762.79,8762.03,8762.03,319000000
2011/3/9,12:18:00,8761.09,8761.09,8759.10,8759.10,352000000
2011/3/9,12:19:00,8760.00,8760.00,8756.26,8757.00,507000032
2011/3/9,12:20:00,8757.20,8757.20,8755.08,8755.08,387000000
2011/3/9,12:21:00,8753.78,8753.87,8753.11,8753.11,361000000
2011/3/9,12:22:00,8753.65,8753.65,8750.91,8750.91,417000000
2011/3/9,12:23:00,8750.88,8750.88,8748.08,8748.57,372000000
2011/3/9,12:24:00,8747.76,8747.76,8743.25,8743.25,504000000
2011/3/9,12:25:00,8744.37,8745.52,8741.35,8742.31,442999968
2011/3/9,12:26:00,8743.49,8743.49,8741.51,8741.51,566000000
2011/3/9,12:27:00,8740.91,8742.36,8740.91,8741.61,396000000
2011/3/9,12:28:00,8740.03,8741.04,8740.03,8741.04,451000032
2011/3/9,12:29:00,8740.80,8740.80,8738.49,8739.87,405000032
2011/3/9,12:30:00,8739.07,8741.22,8739.07,8741.22,316000000
2011/3/9,12:31:00,8738.96,8738.96,8738.10,8738.10,348000000
2011/3/9,12:32:00,8737.92,8737.92,8734.55,8734.69,496000000
2011/3/9,12:33:00,8734.99,8734.99,8732.36,8733.16,421000000
2011/3/9,12:34:00,8733.88,8733.88,8730.74,8730.74,367000000
2011/3/9,12:35:00,8731.55,8735.19,8731.55,8734.96,311000000
2011/3/9,12:36:00,8734.27,8736.87,8734.27,8734.67,304000000
2011/3/9,12:37:00,8735.43,8737.81,8735.43,8736.08,311000000
2011/3/9,12:38:00,8737.73,8738.63,8736.79,8737.93,290000000
2011/3/9,12:39:00,8736.42,8739.37,8736.42,8739.06,260999984
2011/3/9,12:40:00,8739.73,8740.80,8739.41,8740.80,248000000
2011/3/9,12:41:00,8742.66,8742.66,8737.97,8739.90,266000016
2011/3/9,12:42:00,8739.74,8741.97,8739.74,8741.97,239000016
2011/3/9,12:43:00,8742.97,8743.47,8742.05,8743.47,235999984
2011/3/9,12:44:00,8742.82,8743.84,8741.85,8743.80,243000000
2011/3/9,12:45:00,8743.49,8743.49,8742.85,8742.85,311000000
2011/3/9,12:46:00,8742.10,8744.35,8742.10,8744.35,253000000
2011/3/9,12:47:00,8744.07,8744.76,8743.81,8743.81,263000016
2011/3/9,12:48:00,8744.59,8745.84,8743.62,8744.50,233000000
2011/3/9,12:49:00,8747.59,8747.65,8745.29,8747.65,241000016
2011/3/9,12:50:00,8745.26,8747.40,8745.26,8747.25,278000000
2011/3/9,12:51:00,8748.97,8748.97,8747.31,8747.31,306000000
2011/3/9,12:52:00,8748.86,8750.19,8748.48,8748.60,243000000
2011/3/9,12:53:00,8748.67,8749.09,8748.67,8748.86,244000000
2011/3/9,12:54:00,8750.58,8750.58,8747.48,8747.48,304000000
2011/3/9,12:55:00,8750.74,8750.74,8748.54,8748.54,352000000
2011/3/9,12:56:00,8747.22,8747.22,8744.87,8744.87,336000000
2011/3/9,12:57:00,8748.47,8748.47,8745.14,8745.43,266000016
2011/3/9,12:58:00,8746.08,8746.35,8743.88,8743.88,266000016
2011/3/9,12:59:00,8745.61,8746.88,8745.61,8746.63,234999984
2011/3/9,13:00:00,8744.18,8746.45,8744.18,8745.55,248000000
2011/3/9,13:01:00,8745.54,8745.56,8744.99,8745.46,298000000
2011/3/9,13:02:00,8748.26,8748.72,8747.01,8747.01,283000000
2011/3/9,13:03:00,8748.21,8751.03,8748.21,8748.59,279000000
2011/3/9,13:04:00,8747.80,8749.63,8747.80,8748.29,276000000
2011/3/9,13:05:00,8750.04,8750.82,8749.80,8750.82,319000000
2011/3/9,13:06:00,8751.59,8753.19,8751.23,8753.19,312000000
2011/3/9,13:07:00,8751.46,8751.97,8751.45,8751.97,291000000
2011/3/9,13:08:00,8751.94,8753.06,8750.45,8750.77,281000000
2011/3/9,13:09:00,8752.83,8752.83,8751.54,8751.54,352000000
2011/3/9,13:10:00,8751.42,8754.12,8751.42,8751.76,383000000
2011/3/9,13:11:00,8751.52,8752.45,8751.14,8751.48,318000000
2011/3/9,13:12:00,8753.46,8753.46,8752.92,8753.36,382000000
2011/3/9,13:13:00,8752.88,8752.88,8751.13,8751.35,417000000
2011/3/9,13:14:00,8752.50,8752.50,8750.30,8750.30,440000000
2011/3/9,13:15:00,8751.30,8751.30,8750.04,8750.04,374000000
2011/3/9,13:16:00,8750.90,8752.10,8750.90,8751.18,384000000
2011/3/9,13:17:00,8750.36,8750.36,8749.30,8749.42,408000000
2011/3/9,13:18:00,8751.46,8752.88,8751.46,8751.59,392000000
2011/3/9,13:19:00,8749.08,8749.40,8745.31,8745.32,435000000
2011/3/9,13:20:00,8746.54,8746.54,8744.80,8744.80,451000032
2011/3/9,13:21:00,8746.18,8746.18,8743.07,8744.21,477000000
2011/3/9,13:22:00,8743.98,8744.56,8743.98,8744.48,479000000
2011/3/9,13:23:00,8746.24,8747.11,8746.24,8747.11,533000000
2011/3/9,13:24:00,8748.67,8748.67,8745.19,8747.21,705000000
2011/3/9,13:25:00,8747.97,8747.97,8744.71,8744.79,624000000
2011/3/9,13:26:00,8744.79,8744.79,8744.79,8744.79,0
2011/3/9,13:27:00,8744.79,8744.79,8744.79,8744.79,0
2011/3/9,13:28:00,8744.79,8744.79,8744.79,8744.79,0
2011/3/9,13:29:00,8744.79,8744.79,8744.79,8744.79,0
2011/3/9,13:30:00,8744.79,8750.02,8744.79,8750.02,2038032896
2011/3/10,09:01:00,8754.41,8754.41,8740.14,8740.14,2607000064
2011/3/10,09:02:00,8740.87,8743.41,8740.87,8743.41,1076000000
2011/3/10,09:03:00,8742.43,8743.60,8742.00,8743.52,1147000064
2011/3/10,09:04:00,8746.01,8746.01,8744.00,8744.00,978000000
2011/3/10,09:05:00,8744.54,8746.04,8744.54,8744.99,802000064
2011/3/10,09:06:00,8745.77,8745.77,8743.50,8743.50,867000000
2011/3/10,09:07:00,8745.69,8745.69,8742.99,8743.16,905000000
2011/3/10,09:08:00,8742.75,8746.40,8742.75,8743.33,943000000
2011/3/10,09:09:00,8743.56,8744.91,8743.56,8744.91,803000000
2011/3/10,09:10:00,8744.58,8745.72,8743.99,8744.94,750000000
2011/3/10,09:11:00,8744.80,8746.50,8744.80,8745.93,720000000
2011/3/10,09:12:00,8744.22,8746.36,8744.22,8746.31,713000000
2011/3/10,09:13:00,8743.10,8743.10,8738.97,8738.97,798000000
2011/3/10,09:14:00,8736.90,8736.90,8730.39,8730.39,809000000
2011/3/10,09:15:00,8731.44,8731.44,8724.72,8724.72,834000000
2011/3/10,09:16:00,8725.26,8725.26,8722.15,8722.54,939999936
2011/3/10,09:17:00,8718.85,8719.01,8718.53,8718.53,789000000
2011/3/10,09:18:00,8714.87,8715.65,8714.02,8714.02,685000000
2011/3/10,09:19:00,8715.96,8717.03,8715.96,8717.03,660000000
2011/3/10,09:20:00,8719.60,8719.69,8718.96,8719.17,619000000
2011/3/10,09:21:00,8721.05,8722.67,8721.05,8722.67,602000000
2011/3/10,09:22:00,8722.15,8724.04,8721.97,8724.04,652000000
2011/3/10,09:23:00,8723.78,8724.75,8722.13,8722.13,618000000
2011/3/10,09:24:00,8721.77,8724.81,8721.42,8721.42,598000000
2011/3/10,09:25:00,8720.96,8720.96,8717.73,8717.73,572000000
2011/3/10,09:26:00,8718.24,8718.91,8717.16,8717.16,592000000
2011/3/10,09:27:00,8716.12,8717.56,8716.12,8716.21,533000000
2011/3/10,09:28:00,8715.86,8715.86,8706.99,8706.99,720000000
2011/3/10,09:29:00,8703.44,8703.44,8699.65,8699.65,922999936
2011/3/10,09:30:00,8700.29,8700.29,8695.42,8695.42,681000000
2011/3/10,09:31:00,8696.56,8696.56,8693.69,8693.69,641000000
2011/3/10,09:32:00,8691.88,8692.60,8689.10,8689.10,721000000
2011/3/10,09:33:00,8692.97,8693.46,8691.77,8692.00,598000000
2011/3/10,09:34:00,8693.16,8697.70,8693.16,8697.70,502000000
2011/3/10,09:35:00,8699.16,8699.36,8697.08,8699.30,500000000
2011/3/10,09:36:00,8696.30,8696.30,8693.92,8696.19,503000032
2011/3/10,09:37:00,8694.27,8694.27,8690.98,8690.98,476000032
2011/3/10,09:38:00,8691.79,8691.79,8689.76,8689.88,450000000
2011/3/10,09:39:00,8690.89,8692.44,8690.89,8692.33,494999968
2011/3/10,09:40:00,8687.83,8689.62,8687.83,8689.62,476000032
2011/3/10,09:41:00,8688.66,8688.66,8687.62,8688.23,492999968
2011/3/10,09:42:00,8687.99,8687.99,8685.78,8685.78,532000032
2011/3/10,09:43:00,8684.87,8684.87,8684.17,8684.75,535000000
2011/3/10,09:44:00,8683.00,8683.82,8683.00,8683.82,569000000
2011/3/10,09:45:00,8681.55,8683.13,8681.55,8681.95,535000000
2011/3/10,09:46:00,8682.36,8682.36,8680.17,8680.17,541000000
2011/3/10,09:47:00,8679.55,8679.55,8675.43,8675.43,517999968
2011/3/10,09:48:00,8675.62,8675.62,8672.93,8672.93,496000000
2011/3/10,09:49:00,8669.00,8669.00,8667.44,8668.65,578000000
2011/3/10,09:50:00,8667.99,8669.42,8667.04,8669.42,582000000
2011/3/10,09:51:00,8668.87,8668.87,8667.27,8667.86,612000000
2011/3/10,09:52:00,8670.02,8671.97,8669.90,8671.97,507000032
2011/3/10,09:53:00,8673.81,8675.42,8673.81,8675.42,456000000
2011/3/10,09:54:00,8677.95,8678.31,8677.51,8677.51,502000000
2011/3/10,09:55:00,8680.26,8682.04,8680.26,8681.01,466000000
2011/3/10,09:56:00,8679.58,8681.24,8679.58,8680.65,413000000
2011/3/10,09:57:00,8683.46,8683.89,8682.33,8683.25,479000000
2011/3/10,09:58:00,8685.81,8686.38,8683.98,8683.98,490000000
2011/3/10,09:59:00,8684.36,8685.32,8683.87,8684.62,473999968
2011/3/10,10:00:00,8685.58,8685.82,8684.84,8685.48,428000032
2011/3/10,10:01:00,8685.12,8687.70,8685.12,8687.70,405000032
2011/3/10,10:02:00,8684.48,8686.01,8684.48,8685.87,358000000
2011/3/10,10:03:00,8686.49,8686.90,8686.49,8686.78,367000000
2011/3/10,10:04:00,8687.90,8690.71,8687.90,8690.35,397000000
2011/3/10,10:05:00,8691.20,8692.18,8690.15,8691.44,363000000
2011/3/10,10:06:00,8693.29,8693.29,8690.78,8690.78,366000000
2011/3/10,10:07:00,8691.67,8692.01,8691.67,8691.97,353000000
2011/3/10,10:08:00,8691.14,8691.14,8690.08,8690.08,411000000
2011/3/10,10:09:00,8692.32,8692.32,8689.26,8690.50,348000000
2011/3/10,10:10:00,8691.53,8691.53,8688.38,8688.80,374000000
2011/3/10,10:11:00,8687.47,8688.05,8687.23,8687.56,433000000
2011/3/10,10:12:00,8687.36,8689.61,8687.36,8689.61,344000000
2011/3/10,10:13:00,8687.96,8687.96,8685.23,8685.33,301000000
2011/3/10,10:14:00,8686.17,8687.39,8686.17,8687.39,371000000
2011/3/10,10:15:00,8683.99,8683.99,8682.52,8682.52,358000000
2011/3/10,10:16:00,8683.54,8683.54,8682.33,8682.33,325000000
2011/3/10,10:17:00,8680.97,8681.49,8680.64,8680.64,333000000
2011/3/10,10:18:00,8679.38,8680.10,8679.38,8679.68,426000032
2011/3/10,10:19:00,8679.44,8679.44,8677.67,8677.99,432000032
2011/3/10,10:20:00,8675.71,8676.56,8675.71,8675.98,415000000
2011/3/10,10:21:00,8673.28,8674.51,8673.28,8674.07,371000000
2011/3/10,10:22:00,8673.03,8673.33,8671.70,8671.70,334000000
2011/3/10,10:23:00,8672.59,8672.59,8670.02,8671.27,352000000
2011/3/10,10:24:00,8671.38,8671.38,8670.69,8670.69,390000000
2011/3/10,10:25:00,8670.18,8671.19,8670.18,8670.83,367000000
2011/3/10,10:26:00,8668.68,8669.07,8668.68,8669.07,498999968
2011/3/10,10:27:00,8668.87,8668.87,8666.33,8666.33,344000000
2011/3/10,10:28:00,8666.05,8666.05,8662.96,8663.04,423000000
2011/3/10,10:29:00,8664.79,8666.89,8663.62,8663.62,434000000
2011/3/10,10:30:00,8666.46,8669.28,8666.46,8669.28,417999968
2011/3/10,10:31:00,8671.09,8671.09,8669.37,8671.06,388000000
2011/3/10,10:32:00,8670.74,8672.69,8670.74,8672.17,318000000
2011/3/10,10:33:00,8673.62,8673.62,8671.51,8671.51,294000000
2011/3/10,10:34:00,8674.00,8674.93,8674.00,8674.57,321000000
2011/3/10,10:35:00,8673.10,8677.08,8673.10,8676.58,278000000
2011/3/10,10:36:00,8676.31,8677.96,8676.31,8676.63,279000000
2011/3/10,10:37:00,8676.97,8676.97,8674.73,8674.73,226000000
2011/3/10,10:38:00,8676.47,8678.77,8676.47,8677.38,243000000
2011/3/10,10:39:00,8680.42,8681.38,8678.98,8681.38,339000000
2011/3/10,10:40:00,8679.48,8681.47,8679.48,8681.47,331000000
2011/3/10,10:41:00,8681.88,8682.57,8681.36,8682.57,320000000
2011/3/10,10:42:00,8682.63,8682.63,8679.33,8679.33,295000000
2011/3/10,10:43:00,8680.88,8681.83,8679.23,8680.47,307000000
2011/3/10,10:44:00,8681.92,8682.20,8678.90,8678.90,496000000
2011/3/10,10:45:00,8678.41,8679.54,8678.41,8679.51,426000032
2011/3/10,10:46:00,8679.10,8682.87,8679.10,8681.57,319000000
2011/3/10,10:47:00,8680.69,8680.69,8678.42,8678.48,294000000
2011/3/10,10:48:00,8678.93,8681.81,8678.93,8681.81,274000000
2011/3/10,10:49:00,8682.32,8682.32,8679.82,8680.04,236999984
2011/3/10,10:50:00,8678.31,8681.41,8678.31,8679.34,282000000
2011/3/10,10:51:00,8680.26,8682.00,8679.71,8682.00,275000000
2011/3/10,10:52:00,8681.39,8681.39,8676.69,8677.97,283000000
2011/3/10,10:53:00,8677.81,8678.05,8676.98,8678.05,254000000
2011/3/10,10:54:00,8677.35,8677.35,8675.38,8675.38,228000000
2011/3/10,10:55:00,8675.15,8676.35,8673.76,8673.76,314000000
2011/3/10,10:56:00,8675.23,8676.57,8675.23,8676.57,298000000
2011/3/10,10:57:00,8674.55,8675.10,8673.30,8673.30,337000000
2011/3/10,10:58:00,8673.95,8673.95,8672.15,8673.23,362000000
2011/3/10,10:59:00,8674.36,8675.97,8672.91,8673.85,333000000
2011/3/10,11:00:00,8672.63,8672.89,8671.93,8672.89,356000000
2011/3/10,11:01:00,8670.52,8670.52,8669.62,8669.62,405000032
2011/3/10,11:02:00,8668.99,8669.35,8668.23,8669.35,381000000
2011/3/10,11:03:00,8668.01,8668.01,8661.86,8662.54,532000032
2011/3/10,11:04:00,8662.91,8664.32,8662.45,8664.32,614000000
2011/3/10,11:05:00,8665.17,8665.17,8660.72,8660.72,564000000
2011/3/10,11:06:00,8662.90,8664.37,8662.90,8663.68,444000000
2011/3/10,11:07:00,8662.03,8663.14,8659.98,8662.97,358000000
2011/3/10,11:08:00,8663.06,8663.06,8659.71,8659.71,408000000
2011/3/10,11:09:00,8661.72,8664.08,8661.72,8662.21,328000000
2011/3/10,11:10:00,8663.03,8663.03,8659.52,8659.93,455000032
2011/3/10,11:11:00,8661.45,8661.45,8659.97,8660.17,302000000
2011/3/10,11:12:00,8658.51,8658.91,8656.68,8656.68,511000000
2011/3/10,11:13:00,8654.52,8656.34,8654.52,8656.20,335000000
2011/3/10,11:14:00,8653.19,8656.57,8653.19,8655.29,365000000
2011/3/10,11:15:00,8656.38,8658.82,8656.38,8657.33,357000000
2011/3/10,11:16:00,8657.85,8659.82,8657.85,8659.72,404000000
2011/3/10,11:17:00,8658.65,8660.59,8658.65,8660.59,417999968
2011/3/10,11:18:00,8659.33,8662.69,8658.37,8658.81,412000000
2011/3/10,11:19:00,8660.66,8660.66,8659.54,8660.05,396000000
2011/3/10,11:20:00,8661.50,8662.57,8661.36,8662.57,328000000
2011/3/10,11:21:00,8661.92,8664.71,8661.92,8664.71,335000000
2011/3/10,11:22:00,8663.35,8665.92,8663.35,8665.92,306000000
2011/3/10,11:23:00,8663.81,8665.06,8663.81,8664.99,254000000
2011/3/10,11:24:00,8664.89,8665.34,8664.72,8665.04,208000000
2011/3/10,11:25:00,8662.62,8665.46,8662.62,8665.05,269000000
2011/3/10,11:26:00,8664.90,8667.78,8664.90,8667.78,300000000
2011/3/10,11:27:00,8666.24,8669.29,8666.24,8668.66,295000000
2011/3/10,11:28:00,8666.66,8671.16,8666.66,8671.16,434000000
2011/3/10,11:29:00,8670.74,8673.16,8670.74,8672.68,396000000
2011/3/10,11:30:00,8672.51,8673.69,8672.13,8673.69,343000000
2011/3/10,11:31:00,8671.46,8672.47,8670.08,8672.26,318000000
2011/3/10,11:32:00,8670.12,8670.12,8668.98,8669.41,289000000
2011/3/10,11:33:00,8671.47,8672.88,8671.47,8672.05,280000000
2011/3/10,11:34:00,8673.64,8673.64,8671.31,8672.84,290000000
2011/3/10,11:35:00,8674.67,8674.67,8670.91,8672.66,427000000
2011/3/10,11:36:00,8672.32,8672.32,8672.06,8672.22,319000000
2011/3/10,11:37:00,8672.46,8672.46,8670.68,8671.66,356000000
2011/3/10,11:38:00,8669.15,8671.58,8669.15,8670.57,239000016
2011/3/10,11:39:00,8670.14,8671.38,8670.14,8670.71,258000000
2011/3/10,11:40:00,8670.09,8670.09,8668.72,8668.72,291000000
2011/3/10,11:41:00,8667.71,8671.49,8667.61,8671.49,299000000
2011/3/10,11:42:00,8668.80,8668.80,8667.24,8668.37,305000000
2011/3/10,11:43:00,8669.67,8671.45,8669.67,8671.33,286000000
2011/3/10,11:44:00,8671.79,8674.08,8671.46,8671.46,289000000
2011/3/10,11:45:00,8673.53,8674.28,8672.14,8672.14,314000000
2011/3/10,11:46:00,8674.52,8676.89,8673.83,8676.35,329000000
2011/3/10,11:47:00,8671.59,8673.08,8671.59,8672.34,249000000
2011/3/10,11:48:00,8674.18,8674.18,8670.87,8670.87,403000032
2011/3/10,11:49:00,8670.55,8670.55,8669.62,8669.94,404000000
2011/3/10,11:50:00,8667.88,8667.88,8665.40,8666.60,313000000
2011/3/10,11:51:00,8667.74,8668.36,8666.51,8668.36,329000000
2011/3/10,11:52:00,8667.20,8667.20,8666.26,8666.56,308000000
2011/3/10,11:53:00,8667.49,8667.65,8665.96,8667.32,282000000
2011/3/10,11:54:00,8668.14,8668.14,8666.05,8666.05,299000000
2011/3/10,11:55:00,8666.53,8667.86,8666.53,8667.86,331000000
2011/3/10,11:56:00,8667.26,8667.26,8664.64,8665.86,370000000
2011/3/10,11:57:00,8662.41,8662.41,8660.96,8660.96,344000000
2011/3/10,11:58:00,8661.23,8664.17,8661.02,8664.17,315000000
2011/3/10,11:59:00,8662.23,8662.65,8659.93,8659.93,234999984
2011/3/10,12:00:00,8658.44,8659.64,8658.35,8658.74,361000000
2011/3/10,12:01:00,8657.73,8657.73,8654.63,8656.20,382000000
2011/3/10,12:02:00,8655.37,8656.30,8654.68,8656.30,323000000
2011/3/10,12:03:00,8654.88,8655.60,8652.74,8655.46,299000000
2011/3/10,12:04:00,8653.19,8655.32,8653.19,8655.32,342000000
2011/3/10,12:05:00,8655.83,8655.83,8649.91,8649.91,494999968
2011/3/10,12:06:00,8651.72,8651.72,8644.36,8644.36,510000000
2011/3/10,12:07:00,8644.01,8644.01,8642.28,8642.57,477000000
2011/3/10,12:08:00,8642.24,8644.06,8642.24,8642.36,411000000
2011/3/10,12:09:00,8641.85,8642.40,8641.85,8641.86,342000000
2011/3/10,12:10:00,8643.73,8644.17,8643.73,8644.03,358000000
2011/3/10,12:11:00,8644.76,8644.76,8644.19,8644.22,355000000
2011/3/10,12:12:00,8644.11,8645.03,8642.72,8642.72,257000000
2011/3/10,12:13:00,8644.58,8645.83,8643.18,8645.83,250000000
2011/3/10,12:14:00,8646.39,8647.05,8644.87,8644.87,306000000
2011/3/10,12:15:00,8645.07,8649.52,8645.07,8648.04,263000016
2011/3/10,12:16:00,8648.68,8648.83,8646.74,8646.74,285000000
2011/3/10,12:17:00,8646.58,8647.25,8643.20,8645.82,343000000
2011/3/10,12:18:00,8647.31,8649.91,8647.31,8648.20,233000000
2011/3/10,12:19:00,8648.74,8651.19,8648.74,8651.19,229000000
2011/3/10,12:20:00,8650.87,8651.23,8650.87,8650.93,209999984
2011/3/10,12:21:00,8650.98,8653.70,8650.98,8653.70,248000000
2011/3/10,12:22:00,8652.53,8656.13,8652.53,8656.13,268000000
2011/3/10,12:23:00,8656.08,8656.08,8653.43,8655.87,233999984
2011/3/10,12:24:00,8654.89,8654.89,8652.66,8652.66,274000000
2011/3/10,12:25:00,8652.45,8652.45,8648.78,8649.18,286000000
2011/3/10,12:26:00,8650.50,8650.50,8649.10,8649.37,292000000
2011/3/10,12:27:00,8649.32,8652.47,8649.32,8652.33,279000000
2011/3/10,12:28:00,8652.11,8652.62,8650.64,8652.55,243000000
2011/3/10,12:29:00,8651.21,8652.42,8649.25,8650.66,384000000
2011/3/10,12:30:00,8649.02,8652.23,8649.02,8650.75,306000000
2011/3/10,12:31:00,8651.99,8652.02,8649.39,8649.39,287000000
2011/3/10,12:32:00,8649.09,8650.51,8648.54,8650.14,338000000
2011/3/10,12:33:00,8649.48,8649.48,8646.58,8646.89,391000000
2011/3/10,12:34:00,8646.17,8646.92,8644.32,8644.50,341000000
2011/3/10,12:35:00,8645.47,8645.47,8642.34,8643.26,398000000
2011/3/10,12:36:00,8644.43,8645.69,8642.90,8642.90,335000000
2011/3/10,12:37:00,8641.73,8643.90,8641.73,8642.06,350000000
2011/3/10,12:38:00,8642.03,8644.57,8642.03,8642.99,318000000
2011/3/10,12:39:00,8642.58,8642.58,8640.27,8640.86,339000000
2011/3/10,12:40:00,8641.28,8641.28,8638.36,8638.36,302000000
2011/3/10,12:41:00,8638.18,8639.80,8638.18,8639.80,347000000
2011/3/10,12:42:00,8637.44,8640.64,8637.44,8640.64,352000000
2011/3/10,12:43:00,8640.96,8640.96,8638.22,8639.61,306000000
2011/3/10,12:44:00,8638.56,8639.60,8638.12,8638.27,326000000
2011/3/10,12:45:00,8637.72,8638.21,8637.72,8638.05,377000000
2011/3/10,12:46:00,8639.83,8640.06,8639.83,8639.88,258000000
2011/3/10,12:47:00,8638.87,8641.31,8638.68,8641.13,290000000
2011/3/10,12:48:00,8641.08,8642.38,8641.08,8642.38,300000000
2011/3/10,12:49:00,8641.26,8647.86,8641.26,8646.41,295000000
2011/3/10,12:50:00,8646.36,8646.87,8643.21,8643.37,244000000
2011/3/10,12:51:00,8644.71,8646.63,8644.71,8645.18,258000000
2011/3/10,12:52:00,8643.45,8646.20,8643.45,8644.99,252000000
2011/3/10,12:53:00,8645.44,8647.98,8645.44,8646.07,233999984
2011/3/10,12:54:00,8645.70,8648.55,8644.49,8648.55,251000000
2011/3/10,12:55:00,8648.69,8648.69,8645.09,8647.34,293000000
2011/3/10,12:56:00,8647.06,8647.06,8641.30,8641.30,340000000
2011/3/10,12:57:00,8640.31,8644.29,8640.31,8643.76,400000000
2011/3/10,12:58:00,8642.05,8642.05,8638.95,8639.15,347000000
2011/3/10,12:59:00,8641.40,8642.85,8640.71,8641.46,318000000
2011/3/10,13:00:00,8640.99,8642.70,8638.52,8638.52,309000000
2011/3/10,13:01:00,8638.22,8641.25,8638.22,8639.12,327000000
2011/3/10,13:02:00,8638.66,8641.37,8638.44,8641.37,269000000
2011/3/10,13:03:00,8641.67,8642.31,8639.80,8641.92,274000000
2011/3/10,13:04:00,8641.50,8641.50,8640.31,8640.31,305000000
2011/3/10,13:05:00,8640.39,8641.04,8638.65,8640.85,289000000
2011/3/10,13:06:00,8641.26,8641.26,8638.54,8638.54,309000000
2011/3/10,13:07:00,8640.75,8640.75,8636.53,8639.99,380000000
2011/3/10,13:08:00,8638.03,8639.39,8637.51,8637.51,431000000
2011/3/10,13:09:00,8636.44,8638.75,8635.79,8638.19,392000000
2011/3/10,13:10:00,8636.78,8638.75,8636.65,8638.04,394000000
2011/3/10,13:11:00,8637.28,8637.28,8635.75,8636.59,369000000
2011/3/10,13:12:00,8637.00,8638.36,8636.90,8636.90,335000000
2011/3/10,13:13:00,8637.31,8638.88,8636.95,8636.95,423999968
2011/3/10,13:14:00,8637.24,8639.79,8637.24,8639.79,411000000
2011/3/10,13:15:00,8639.92,8641.11,8639.92,8640.69,357000000
2011/3/10,13:16:00,8640.60,8641.86,8640.60,8640.89,429000000
2011/3/10,13:17:00,8641.56,8642.35,8639.85,8642.35,515000000
2011/3/10,13:18:00,8641.98,8642.61,8640.88,8640.88,371000000
2011/3/10,13:19:00,8641.46,8646.56,8641.46,8646.56,467999968
2011/3/10,13:20:00,8646.07,8646.07,8644.62,8645.82,469000000
2011/3/10,13:21:00,8647.09,8648.52,8647.09,8648.52,428000032
2011/3/10,13:22:00,8648.48,8650.30,8647.72,8648.47,512000000
2011/3/10,13:23:00,8649.21,8651.49,8649.21,8651.34,589000000
2011/3/10,13:24:00,8650.95,8653.54,8650.95,8653.54,657000000
2011/3/10,13:25:00,8651.28,8652.31,8651.28,8652.27,687000000
2011/3/10,13:26:00,8652.27,8652.27,8652.27,8652.27,0
2011/3/10,13:27:00,8652.27,8652.27,8652.27,8652.27,0
2011/3/10,13:28:00,8652.27,8652.27,8652.27,8652.27,0
2011/3/10,13:29:00,8652.27,8652.27,8652.27,8652.27,0
2011/3/10,13:30:00,8652.27,8652.27,8642.90,8642.90,1476032512
2011/3/11,09:01:00,8566.91,8566.91,8549.06,8549.06,3688999936
2011/3/11,09:02:00,8550.56,8551.50,8546.77,8546.77,1238000000
2011/3/11,09:03:00,8546.73,8547.06,8544.84,8547.06,1248000000
2011/3/11,09:04:00,8553.74,8554.44,8552.86,8554.44,1038000000
2011/3/11,09:05:00,8558.55,8560.75,8557.87,8560.75,908000000
2011/3/11,09:06:00,8562.16,8570.00,8562.16,8570.00,926000000
2011/3/11,09:07:00,8567.49,8571.97,8566.99,8571.97,734000000
2011/3/11,09:08:00,8566.15,8570.56,8566.15,8569.84,753000000
2011/3/11,09:09:00,8566.74,8570.64,8566.74,8569.30,781000000
2011/3/11,09:10:00,8566.63,8570.68,8566.63,8569.40,652000000
2011/3/11,09:11:00,8569.54,8569.54,8565.76,8567.35,641000000
2011/3/11,09:12:00,8565.78,8565.78,8563.88,8564.69,618000000
2011/3/11,09:13:00,8563.58,8565.43,8563.58,8564.50,585000000
2011/3/11,09:14:00,8565.08,8566.38,8563.07,8566.38,563000000
2011/3/11,09:15:00,8569.93,8569.93,8562.48,8562.48,752000000
2011/3/11,09:16:00,8563.00,8563.57,8561.21,8561.21,770000000
2011/3/11,09:17:00,8560.42,8560.42,8554.78,8554.78,719000000
2011/3/11,09:18:00,8553.80,8553.80,8546.53,8546.53,1098000000
2011/3/11,09:19:00,8545.37,8546.67,8545.37,8545.43,855000000
2011/3/11,09:20:00,8541.63,8541.63,8536.74,8536.74,868999936
2011/3/11,09:21:00,8536.83,8536.83,8533.87,8533.87,782000000
2011/3/11,09:22:00,8530.09,8532.08,8530.09,8532.08,813000000
2011/3/11,09:23:00,8533.89,8533.89,8532.78,8533.66,880000000
2011/3/11,09:24:00,8537.01,8537.01,8535.37,8535.37,717000000
2011/3/11,09:25:00,8539.94,8543.70,8539.07,8543.70,642000000
2011/3/11,09:26:00,8539.32,8543.13,8539.32,8540.17,582000000
2011/3/11,09:27:00,8542.93,8542.93,8540.87,8540.87,526000032
2011/3/11,09:28:00,8543.16,8543.16,8538.74,8541.21,603000000
2011/3/11,09:29:00,8537.68,8537.68,8532.34,8532.34,573000000
2011/3/11,09:30:00,8539.17,8541.09,8538.97,8538.97,452000000
2011/3/11,09:31:00,8537.77,8538.99,8537.56,8537.56,501000032
2011/3/11,09:32:00,8537.46,8541.64,8537.46,8541.64,532000032
2011/3/11,09:33:00,8536.03,8536.03,8535.20,8535.91,805000000
2011/3/11,09:34:00,8535.67,8535.67,8531.24,8533.05,736000000
2011/3/11,09:35:00,8533.51,8533.51,8528.10,8529.23,786000000
2011/3/11,09:36:00,8530.57,8531.49,8530.37,8530.37,541000000
2011/3/11,09:37:00,8525.73,8529.08,8525.73,8529.08,683000000
2011/3/11,09:38:00,8523.77,8524.62,8516.86,8516.86,1033000000
2011/3/11,09:39:00,8519.21,8520.27,8515.80,8515.80,742000000
2011/3/11,09:40:00,8518.97,8518.97,8516.00,8516.00,635000000
2011/3/11,09:41:00,8516.58,8521.19,8513.51,8521.19,606000000
2011/3/11,09:42:00,8519.97,8523.62,8519.97,8522.44,630000000
2011/3/11,09:43:00,8525.83,8528.02,8525.83,8528.02,511000000
2011/3/11,09:44:00,8523.88,8529.13,8523.88,8529.13,444999968
2011/3/11,09:45:00,8531.18,8531.70,8527.31,8531.70,448000000
2011/3/11,09:46:00,8531.98,8532.34,8527.41,8532.34,461000000
2011/3/11,09:47:00,8532.98,8533.47,8528.95,8528.95,383000000
2011/3/11,09:48:00,8534.65,8536.51,8534.65,8536.51,395000000
2011/3/11,09:49:00,8538.66,8538.66,8532.70,8534.53,538000000
2011/3/11,09:50:00,8537.03,8537.03,8531.72,8534.38,456000000
2011/3/11,09:51:00,8535.87,8540.30,8535.87,8540.30,317000000
2011/3/11,09:52:00,8540.38,8542.26,8540.38,8540.59,305000000
2011/3/11,09:53:00,8536.12,8542.24,8536.12,8542.24,423999968
2011/3/11,09:54:00,8542.91,8543.46,8541.87,8541.87,428000032
2011/3/11,09:55:00,8544.74,8549.70,8544.74,8549.70,550000000
2011/3/11,09:56:00,8551.01,8551.97,8550.04,8551.97,671000000
2011/3/11,09:57:00,8553.89,8557.02,8553.89,8557.02,623000000
2011/3/11,09:58:00,8552.88,8562.90,8552.88,8562.90,610000000
2011/3/11,09:59:00,8561.18,8567.69,8561.18,8567.03,580000000
2011/3/11,10:00:00,8565.60,8569.00,8565.60,8568.17,510000000
2011/3/11,10:01:00,8565.03,8567.19,8565.03,8566.79,529000000
2011/3/11,10:02:00,8560.30,8560.87,8560.19,8560.87,521999968
2011/3/11,10:03:00,8559.46,8559.46,8558.96,8559.31,389000000
2011/3/11,10:04:00,8558.73,8560.97,8558.73,8559.34,343000000
2011/3/11,10:05:00,8559.14,8561.58,8559.14,8560.72,236999984
2011/3/11,10:06:00,8560.95,8560.95,8557.71,8559.44,248000000
2011/3/11,10:07:00,8558.28,8560.88,8558.28,8558.65,244000000
2011/3/11,10:08:00,8552.13,8556.89,8552.13,8554.64,333000000
2011/3/11,10:09:00,8549.48,8552.40,8549.48,8550.73,369000000
2011/3/11,10:10:00,8549.76,8549.76,8545.81,8546.21,532000032
2011/3/11,10:11:00,8546.37,8546.37,8544.99,8544.99,464000000
2011/3/11,10:12:00,8544.93,8546.15,8544.81,8546.15,317000000
2011/3/11,10:13:00,8545.67,8546.84,8544.24,8544.24,268000000
2011/3/11,10:14:00,8543.52,8543.52,8540.79,8540.79,368000000
2011/3/11,10:15:00,8537.32,8544.93,8537.32,8540.41,477000000
2011/3/11,10:16:00,8539.17,8540.17,8538.84,8538.84,308000000
2011/3/11,10:17:00,8539.17,8541.27,8538.29,8541.27,290000000
2011/3/11,10:18:00,8538.05,8539.13,8538.05,8539.13,313000000
2011/3/11,10:19:00,8538.98,8541.16,8538.98,8540.55,349000000
2011/3/11,10:20:00,8542.06,8542.06,8540.10,8540.10,284000000
2011/3/11,10:21:00,8540.45,8540.45,8535.92,8535.92,304000000
2011/3/11,10:22:00,8539.24,8540.73,8539.24,8540.32,292000000
2011/3/11,10:23:00,8535.81,8537.66,8535.81,8537.59,279000000
2011/3/11,10:24:00,8537.48,8538.06,8536.36,8537.03,285000000
2011/3/11,10:25:00,8535.89,8535.96,8534.53,8534.53,323000000
2011/3/11,10:26:00,8533.34,8537.56,8533.34,8537.56,349000000
2011/3/11,10:27:00,8536.39,8538.63,8536.39,8538.20,307000000
2011/3/11,10:28:00,8539.92,8541.20,8537.96,8541.20,271000000
2011/3/11,10:29:00,8540.97,8543.16,8540.97,8541.20,267000000
2011/3/11,10:30:00,8540.01,8544.32,8540.01,8544.32,261999984
2011/3/11,10:31:00,8544.05,8545.75,8544.05,8544.46,218000000
2011/3/11,10:32:00,8544.58,8546.70,8544.58,8545.09,303000000
2011/3/11,10:33:00,8547.13,8547.13,8545.33,8545.33,276000000
2011/3/11,10:34:00,8541.01,8541.37,8540.79,8541.15,386000000
2011/3/11,10:35:00,8541.65,8542.35,8540.69,8542.35,305000000
2011/3/11,10:36:00,8542.34,8542.96,8542.22,8542.81,230000000
2011/3/11,10:37:00,8543.09,8543.09,8541.47,8541.47,194000000
2011/3/11,10:38:00,8540.91,8543.21,8539.96,8539.96,252000000
2011/3/11,10:39:00,8538.41,8538.41,8534.59,8534.59,289000000
2011/3/11,10:40:00,8535.40,8536.69,8533.31,8533.31,281000000
2011/3/11,10:41:00,8533.72,8533.72,8531.40,8531.93,344000000
2011/3/11,10:42:00,8531.82,8532.79,8530.57,8532.79,345000000
2011/3/11,10:43:00,8532.79,8535.19,8532.79,8535.19,270000000
2011/3/11,10:44:00,8533.21,8535.01,8533.21,8535.01,293000000
2011/3/11,10:45:00,8535.30,8536.14,8535.08,8535.08,309000000
2011/3/11,10:46:00,8538.26,8540.04,8536.93,8540.04,242000000
2011/3/11,10:47:00,8537.36,8537.36,8536.67,8537.33,302000000
2011/3/11,10:48:00,8537.56,8538.95,8536.59,8536.59,379000000
2011/3/11,10:49:00,8536.64,8539.34,8536.64,8539.32,348000000
2011/3/11,10:50:00,8537.05,8537.71,8537.05,8537.49,340000000
2011/3/11,10:51:00,8538.30,8539.16,8537.78,8537.78,255000000
2011/3/11,10:52:00,8538.64,8538.85,8538.02,8538.31,256000000
2011/3/11,10:53:00,8538.45,8539.16,8537.51,8537.51,213000016
2011/3/11,10:54:00,8538.73,8539.23,8536.93,8536.93,243000000
2011/3/11,10:55:00,8536.84,8539.33,8536.84,8539.33,216000016
2011/3/11,10:56:00,8539.20,8539.20,8530.38,8534.82,339000000
2011/3/11,10:57:00,8531.14,8531.14,8521.85,8521.85,743000000
2011/3/11,10:58:00,8521.59,8524.32,8521.59,8524.32,598000000
2011/3/11,10:59:00,8523.20,8523.20,8518.13,8518.98,631000000
2011/3/11,11:00:00,8519.44,8522.69,8519.44,8519.48,430000032
2011/3/11,11:01:00,8518.83,8521.91,8518.83,8521.91,380000000
2011/3/11,11:02:00,8522.34,8523.63,8521.64,8523.63,307000000
2011/3/11,11:03:00,8522.75,8526.09,8522.75,8525.89,283000000
2011/3/11,11:04:00,8530.15,8530.48,8526.55,8530.48,289000000
2011/3/11,11:05:00,8529.87,8529.87,8527.60,8527.70,263000016
2011/3/11,11:06:00,8529.37,8531.62,8529.22,8531.62,203000000
2011/3/11,11:07:00,8528.31,8528.74,8528.31,8528.74,233999984
2011/3/11,11:08:00,8530.73,8533.46,8530.73,8533.10,218000000
2011/3/11,11:09:00,8534.25,8534.69,8532.92,8533.85,208999984
2011/3/11,11:10:00,8531.64,8534.99,8531.64,8534.66,283000000
2011/3/11,11:11:00,8534.35,8535.42,8534.34,8535.42,253000000
2011/3/11,11:12:00,8535.25,8537.60,8535.25,8537.60,230000000
2011/3/11,11:13:00,8537.91,8538.34,8537.91,8538.34,191000000
2011/3/11,11:14:00,8538.40,8541.23,8538.30,8541.16,193000000
2011/3/11,11:15:00,8541.30,8541.64,8540.56,8541.64,213000016
2011/3/11,11:16:00,8542.41,8542.41,8539.46,8539.46,318000000
2011/3/11,11:17:00,8539.53,8541.92,8539.53,8541.92,205000000
2011/3/11,11:18:00,8541.82,8541.82,8538.89,8540.00,217000000
2011/3/11,11:19:00,8541.29,8542.10,8539.01,8542.10,226000000
2011/3/11,11:20:00,8540.02,8541.64,8539.07,8541.64,255000000
2011/3/11,11:21:00,8541.02,8543.04,8540.44,8543.04,201000000
2011/3/11,11:22:00,8541.98,8543.51,8541.91,8543.51,169000000
2011/3/11,11:23:00,8544.28,8545.15,8543.87,8543.87,189000000
2011/3/11,11:24:00,8542.04,8542.47,8541.82,8541.88,210999984
2011/3/11,11:25:00,8543.92,8543.92,8542.54,8542.99,209999984
2011/3/11,11:26:00,8546.06,8546.06,8543.03,8543.08,244000000
2011/3/11,11:27:00,8545.50,8545.58,8543.49,8543.49,228000000
2011/3/11,11:28:00,8543.46,8544.06,8543.46,8543.46,163000000
2011/3/11,11:29:00,8544.60,8544.60,8542.31,8543.27,189000000
2011/3/11,11:30:00,8543.03,8544.73,8543.03,8544.48,189000000
2011/3/11,11:31:00,8544.64,8545.33,8544.64,8545.33,265000016
2011/3/11,11:32:00,8545.24,8549.62,8545.24,8549.62,220000000
2011/3/11,11:33:00,8549.30,8550.19,8548.75,8548.75,233000000
2011/3/11,11:34:00,8548.65,8549.19,8547.40,8547.51,241000016
2011/3/11,11:35:00,8550.51,8553.70,8550.32,8553.70,245000000
2011/3/11,11:36:00,8552.98,8552.98,8550.62,8551.24,238000016
2011/3/11,11:37:00,8552.85,8552.85,8552.38,8552.47,288000000
2011/3/11,11:38:00,8554.41,8555.81,8553.77,8555.81,229000000
2011/3/11,11:39:00,8554.75,8556.12,8553.37,8553.37,259999984
2011/3/11,11:40:00,8555.32,8555.32,8552.12,8552.12,303000000
2011/3/11,11:41:00,8554.03,8554.03,8551.64,8552.85,232000000
2011/3/11,11:42:00,8552.93,8555.78,8552.93,8554.82,202000000
2011/3/11,11:43:00,8552.12,8552.88,8551.63,8551.63,249000000
2011/3/11,11:44:00,8549.85,8550.97,8548.39,8550.97,254000000
2011/3/11,11:45:00,8553.21,8553.21,8543.89,8545.54,279000000
2011/3/11,11:46:00,8545.80,8546.55,8545.50,8546.29,201000000
2011/3/11,11:47:00,8547.84,8547.84,8546.44,8546.80,219000000
2011/3/11,11:48:00,8544.72,8546.89,8544.72,8546.69,192000000
2011/3/11,11:49:00,8544.33,8547.05,8544.33,8547.04,270000000
2011/3/11,11:50:00,8543.86,8547.97,8543.86,8547.92,230000000
2011/3/11,11:51:00,8547.07,8547.07,8545.50,8545.89,156000000
2011/3/11,11:52:00,8548.68,8548.68,8546.07,8548.61,164000000
2011/3/11,11:53:00,8549.23,8549.23,8546.86,8547.82,198000000
2011/3/11,11:54:00,8547.13,8548.12,8547.13,8548.12,197000000
2011/3/11,11:55:00,8548.31,8549.29,8548.31,8548.61,168000000
2011/3/11,11:56:00,8549.85,8552.12,8549.85,8552.12,226000000
2011/3/11,11:57:00,8550.10,8550.56,8550.10,8550.36,159000000
2011/3/11,11:58:00,8549.54,8550.82,8548.56,8550.82,207000000
2011/3/11,11:59:00,8547.72,8550.75,8547.72,8550.75,206000000
2011/3/11,12:00:00,8548.71,8551.15,8548.71,8550.98,181000000
2011/3/11,12:01:00,8550.03,8550.03,8548.96,8549.25,210999984
2011/3/11,12:02:00,8547.87,8547.87,8543.93,8547.34,338000000
2011/3/11,12:03:00,8546.03,8546.39,8545.96,8545.96,377000000
2011/3/11,12:04:00,8546.71,8547.89,8546.71,8547.89,256000000
2011/3/11,12:05:00,8547.84,8548.00,8547.57,8547.82,222000000
2011/3/11,12:06:00,8545.09,8546.84,8545.09,8545.82,147000000
2011/3/11,12:07:00,8545.67,8546.59,8545.67,8546.59,200000000
2011/3/11,12:08:00,8546.59,8547.68,8545.64,8545.64,229000000
2011/3/11,12:09:00,8549.25,8549.58,8546.33,8546.33,251000000
2011/3/11,12:10:00,8547.02,8549.46,8546.90,8549.46,297000000
2011/3/11,12:11:00,8549.10,8549.91,8548.18,8548.29,201000000
2011/3/11,12:12:00,8547.37,8552.74,8545.03,8552.74,231000000
2011/3/11,12:13:00,8549.70,8549.70,8548.19,8548.64,211999984
2011/3/11,12:14:00,8548.63,8550.42,8548.63,8550.00,234999984
2011/3/11,12:15:00,8549.18,8549.18,8547.14,8549.03,247000000
2011/3/11,12:16:00,8550.67,8551.01,8550.41,8551.01,202000000
2011/3/11,12:17:00,8549.49,8551.54,8549.49,8550.70,192000000
2011/3/11,12:18:00,8547.82,8550.98,8547.82,8550.98,202000000
2011/3/11,12:19:00,8551.39,8551.39,8550.02,8550.02,245000000
2011/3/11,12:20:00,8550.41,8550.89,8550.28,8550.35,170000000
2011/3/11,12:21:00,8551.01,8551.01,8549.04,8549.04,234999984
2011/3/11,12:22:00,8550.27,8550.77,8549.67,8550.67,273000000
2011/3/11,12:23:00,8550.60,8553.07,8550.60,8553.01,284000000
2011/3/11,12:24:00,8552.92,8552.92,8551.15,8551.38,218000000
2011/3/11,12:25:00,8552.38,8554.09,8552.38,8553.94,289000000
2011/3/11,12:26:00,8554.16,8558.63,8554.16,8558.60,270000000
2011/3/11,12:27:00,8557.75,8559.73,8557.75,8559.73,282000000
2011/3/11,12:28:00,8560.63,8562.37,8560.11,8560.11,394000000
2011/3/11,12:29:00,8562.41,8564.92,8562.21,8564.92,366000000
2011/3/11,12:30:00,8565.62,8565.92,8564.80,8565.92,261999984
2011/3/11,12:31:00,8567.12,8568.19,8566.28,8567.12,310000000
2011/3/11,12:32:00,8568.83,8570.48,8567.51,8570.48,300000000
2011/3/11,12:33:00,8569.25,8571.77,8569.17,8571.77,360000000
2011/3/11,12:34:00,8572.29,8575.91,8572.29,8575.78,304000000
2011/3/11,12:35:00,8572.82,8574.84,8572.82,8574.83,305000000
2011/3/11,12:36:00,8574.03,8574.48,8574.03,8574.33,372000000
2011/3/11,12:37:00,8573.69,8575.76,8573.69,8574.81,340000000
2011/3/11,12:38:00,8575.79,8575.79,8573.97,8575.65,308000000
2011/3/11,12:39:00,8575.38,8575.97,8575.22,8575.97,295000000
2011/3/11,12:40:00,8573.49,8576.19,8573.49,8575.52,268000000
2011/3/11,12:41:00,8577.48,8578.11,8577.48,8578.11,250000000
2011/3/11,12:42:00,8574.64,8576.19,8574.64,8574.82,273000000
2011/3/11,12:43:00,8577.34,8578.35,8576.07,8576.07,302000000
2011/3/11,12:44:00,8578.67,8580.18,8578.41,8580.18,285000000
2011/3/11,12:45:00,8578.93,8580.36,8578.93,8580.02,332000000
2011/3/11,12:46:00,8578.77,8581.16,8578.77,8581.16,362000000
2011/3/11,12:47:00,8583.02,8583.02,8581.35,8581.94,356000000
2011/3/11,12:48:00,8581.69,8583.75,8581.69,8583.75,434000000
2011/3/11,12:49:00,8584.47,8585.40,8583.96,8583.96,313000000
2011/3/11,12:50:00,8583.63,8589.83,8583.63,8589.23,329000000
2011/3/11,12:51:00,8589.92,8593.71,8589.92,8591.16,338000000
2011/3/11,12:52:00,8592.26,8592.26,8591.36,8591.46,345000000
2011/3/11,12:53:00,8591.41,8591.64,8590.51,8591.64,335000000
2011/3/11,12:54:00,8591.21,8591.21,8587.97,8587.97,278000000
2011/3/11,12:55:00,8587.57,8588.44,8585.46,8585.46,292000000
2011/3/11,12:56:00,8589.78,8589.78,8587.34,8589.37,295000000
2011/3/11,12:57:00,8586.32,8587.22,8585.76,8585.76,320000000
2011/3/11,12:58:00,8585.73,8585.73,8583.78,8584.06,331000000
2011/3/11,12:59:00,8585.63,8585.63,8582.90,8584.02,254000000
2011/3/11,13:00:00,8583.42,8585.18,8583.42,8585.10,379000000
2011/3/11,13:01:00,8584.56,8584.56,8582.11,8582.11,417000000
2011/3/11,13:02:00,8582.84,8585.65,8582.84,8584.15,306000000
2011/3/11,13:03:00,8584.24,8584.34,8584.10,8584.34,358000000
2011/3/11,13:04:00,8583.80,8583.80,8582.61,8582.72,280000000
2011/3/11,13:05:00,8583.33,8583.96,8583.33,8583.46,268000000
2011/3/11,13:06:00,8584.40,8585.00,8584.11,8585.00,328000000
2011/3/11,13:07:00,8585.14,8585.44,8583.75,8585.13,344000000
2011/3/11,13:08:00,8587.13,8587.13,8584.88,8585.62,338000000
2011/3/11,13:09:00,8586.27,8586.27,8585.08,8585.91,337000000
2011/3/11,13:10:00,8578.81,8584.62,8578.81,8584.62,416000000
2011/3/11,13:11:00,8580.67,8582.13,8577.58,8577.58,462000000
2011/3/11,13:12:00,8579.43,8580.10,8576.37,8577.64,554000000
2011/3/11,13:13:00,8578.10,8578.27,8577.76,8577.76,374000000
2011/3/11,13:14:00,8580.10,8580.21,8579.43,8579.43,360000000
2011/3/11,13:15:00,8580.34,8580.69,8575.91,8575.91,372000000
2011/3/11,13:16:00,8580.11,8580.19,8574.87,8575.41,416000000
2011/3/11,13:17:00,8582.21,8582.21,8577.03,8577.03,390000000
2011/3/11,13:18:00,8580.19,8580.84,8576.42,8576.42,455000032
2011/3/11,13:19:00,8577.82,8577.82,8573.67,8573.67,519000000
2011/3/11,13:20:00,8572.23,8573.37,8572.23,8572.69,519000000
2011/3/11,13:21:00,8573.73,8574.60,8573.73,8574.32,595000000
2011/3/11,13:22:00,8574.21,8574.21,8571.93,8572.29,639000000
2011/3/11,13:23:00,8572.27,8573.47,8572.27,8572.31,640000000
2011/3/11,13:24:00,8576.72,8577.26,8576.25,8576.25,756000000
2011/3/11,13:25:00,8574.30,8576.26,8574.30,8576.26,709000000
2011/3/11,13:26:00,8576.25,8576.25,8576.25,8576.25,0
2011/3/11,13:27:00,8576.25,8576.25,8576.25,8576.25,0
2011/3/11,13:28:00,8576.25,8576.25,8576.25,8576.25,0
2011/3/11,13:29:00,8576.25,8576.25,8576.25,8576.25,0
2011/3/11,13:30:00,8576.25,8576.25,8567.82,8567.82,1581032448
2011/3/14,09:01:00,8616.29,8616.29,8608.42,8614.54,1013032960
2011/3/14,09:02:00,8606.99,8606.99,8598.58,8600.18,1829000064
2011/3/14,09:03:00,8594.78,8594.78,8581.43,8581.43,1404000000
2011/3/14,09:04:00,8579.64,8579.64,8568.38,8569.47,1358000000
2011/3/14,09:05:00,8566.01,8566.01,8555.33,8555.33,1270000000
2011/3/14,09:06:00,8550.89,8550.89,8544.29,8544.29,1394999936
2011/3/14,09:07:00,8540.72,8540.72,8537.72,8539.01,1347000064
2011/3/14,09:08:00,8538.24,8538.24,8535.61,8535.68,1240999936
2011/3/14,09:09:00,8534.24,8536.55,8534.24,8536.35,1160000000
2011/3/14,09:10:00,8536.73,8537.39,8536.68,8537.39,1038000000
2011/3/14,09:11:00,8537.76,8538.45,8536.47,8536.47,922999936
2011/3/14,09:12:00,8538.30,8540.95,8538.30,8539.40,810999936
2011/3/14,09:13:00,8539.76,8540.94,8539.76,8540.94,806000064
2011/3/14,09:14:00,8540.61,8540.61,8536.68,8536.68,814000064
2011/3/14,09:15:00,8539.26,8540.47,8538.97,8539.79,658000000
2011/3/14,09:16:00,8539.80,8539.80,8533.52,8535.59,604000000
2011/3/14,09:17:00,8532.19,8532.83,8530.38,8530.38,566000000
2011/3/14,09:18:00,8527.77,8527.77,8524.87,8526.08,634000000
2011/3/14,09:19:00,8523.98,8523.98,8519.86,8519.86,729000000
2011/3/14,09:20:00,8515.68,8523.60,8515.68,8521.66,817000000
2011/3/14,09:21:00,8518.44,8520.48,8518.10,8518.10,769000000
2011/3/14,09:22:00,8519.59,8521.95,8519.59,8521.95,659000000
2011/3/14,09:23:00,8521.10,8523.02,8521.10,8523.02,613000000
2011/3/14,09:24:00,8528.97,8533.01,8528.97,8533.01,597000000
2011/3/14,09:25:00,8535.77,8540.61,8535.77,8540.61,523000000
2011/3/14,09:26:00,8541.65,8546.23,8541.28,8546.23,546000000
2011/3/14,09:27:00,8549.49,8553.71,8549.49,8553.71,634000000
2011/3/14,09:28:00,8554.69,8559.74,8554.69,8559.74,616000000
2011/3/14,09:29:00,8562.06,8567.62,8562.06,8567.62,637000000
2011/3/14,09:30:00,8565.49,8569.99,8565.49,8568.32,623000000
2011/3/14,09:31:00,8569.85,8571.46,8569.85,8570.34,590000000
2011/3/14,09:32:00,8570.61,8575.76,8570.61,8575.76,554000000
2011/3/14,09:33:00,8574.93,8576.19,8574.50,8576.19,528000032
2011/3/14,09:34:00,8575.83,8575.83,8572.84,8573.35,521000000
2011/3/14,09:35:00,8571.94,8571.94,8570.37,8570.37,485000000
2011/3/14,09:36:00,8570.12,8570.12,8564.73,8564.73,419000000
2011/3/14,09:37:00,8567.11,8567.11,8564.18,8564.18,448000000
2011/3/14,09:38:00,8565.67,8566.64,8565.00,8565.00,521999968
2011/3/14,09:39:00,8564.14,8564.14,8563.00,8563.82,363000000
2011/3/14,09:40:00,8555.55,8558.56,8555.55,8557.14,412000000
2011/3/14,09:41:00,8559.44,8559.44,8554.10,8554.10,394000000
2011/3/14,09:42:00,8554.33,8555.17,8553.09,8555.17,331000000
2011/3/14,09:43:00,8553.81,8554.80,8552.21,8552.21,347000000
2011/3/14,09:44:00,8552.80,8552.80,8551.88,8552.39,310000000
2011/3/14,09:45:00,8552.96,8553.35,8552.46,8553.23,392000000
2011/3/14,09:46:00,8552.71,8554.18,8551.42,8553.94,400000000
2011/3/14,09:47:00,8552.64,8552.86,8551.98,8551.98,419000000
2011/3/14,09:48:00,8552.33,8554.39,8551.16,8551.16,396000000
2011/3/14,09:49:00,8549.96,8552.50,8549.87,8551.78,426000032
2011/3/14,09:50:00,8551.28,8551.28,8550.02,8550.02,337000000
2011/3/14,09:51:00,8546.26,8549.86,8546.26,8549.59,352000000
2011/3/14,09:52:00,8548.35,8548.35,8546.89,8546.89,387000000
2011/3/14,09:53:00,8543.50,8546.71,8543.50,8544.58,321000000
2011/3/14,09:54:00,8545.68,8545.68,8543.65,8543.91,319000000
2011/3/14,09:55:00,8545.92,8545.98,8545.11,8545.11,380000000
2011/3/14,09:56:00,8546.55,8546.55,8543.82,8543.82,349000000
2011/3/14,09:57:00,8542.83,8542.83,8540.41,8540.51,336000000
2011/3/14,09:58:00,8539.90,8540.59,8538.15,8538.15,473999968
2011/3/14,09:59:00,8537.75,8539.11,8536.31,8536.31,517000000
2011/3/14,10:00:00,8536.05,8536.05,8532.44,8532.44,517999968
2011/3/14,10:01:00,8534.83,8534.83,8527.84,8527.84,458000000
2011/3/14,10:02:00,8530.84,8530.84,8526.30,8526.30,603000000
2011/3/14,10:03:00,8524.59,8524.59,8520.86,8520.86,713000000
2011/3/14,10:04:00,8515.70,8515.70,8511.15,8511.15,791000000
2011/3/14,10:05:00,8509.18,8509.18,8503.40,8503.40,1054000000
2011/3/14,10:06:00,8503.15,8503.15,8490.74,8490.74,1035000064
2011/3/14,10:07:00,8488.84,8488.84,8478.12,8478.12,1227000064
2011/3/14,10:08:00,8476.42,8476.42,8475.23,8475.23,1102000000
2011/3/14,10:09:00,8472.22,8472.70,8471.28,8471.28,888000000
2011/3/14,10:10:00,8471.05,8474.07,8471.05,8474.07,831000064
2011/3/14,10:11:00,8475.65,8476.37,8474.02,8476.37,588000000
2011/3/14,10:12:00,8477.57,8481.71,8477.57,8481.71,613000000
2011/3/14,10:13:00,8484.23,8490.48,8484.23,8490.48,525000000
2011/3/14,10:14:00,8490.34,8494.27,8490.34,8494.27,373000000
2011/3/14,10:15:00,8496.60,8496.60,8492.72,8494.11,322000000
2011/3/14,10:16:00,8496.58,8496.73,8495.47,8496.18,309000000
2011/3/14,10:17:00,8496.66,8497.04,8494.17,8494.17,264000016
2011/3/14,10:18:00,8496.34,8496.34,8490.15,8491.94,282000000
2011/3/14,10:19:00,8495.22,8496.29,8494.57,8494.57,284000000
2011/3/14,10:20:00,8488.05,8490.04,8486.74,8486.74,402000000
2011/3/14,10:21:00,8479.33,8479.33,8467.35,8467.35,1106000000
2011/3/14,10:22:00,8465.45,8465.45,8446.98,8446.98,1368999936
2011/3/14,10:23:00,8440.66,8440.66,8429.20,8429.20,1779000064
2011/3/14,10:24:00,8422.95,8422.95,8412.31,8412.31,1606000000
2011/3/14,10:25:00,8404.25,8404.25,8395.52,8395.52,1845000064
2011/3/14,10:26:00,8395.11,8400.35,8395.11,8400.35,1468999936
2011/3/14,10:27:00,8407.50,8412.04,8407.50,8412.04,1185000064
2011/3/14,10:28:00,8414.87,8419.13,8414.87,8419.13,747000000
2011/3/14,10:29:00,8424.45,8424.45,8420.14,8422.13,630000000
2011/3/14,10:30:00,8424.40,8427.30,8424.40,8427.30,560000000
2011/3/14,10:31:00,8427.46,8429.84,8427.46,8429.84,479000000
2011/3/14,10:32:00,8432.06,8436.59,8432.06,8435.16,412000000
2011/3/14,10:33:00,8439.67,8440.41,8439.40,8440.41,376000000
2011/3/14,10:34:00,8439.99,8440.71,8439.99,8440.71,340000000
2011/3/14,10:35:00,8440.04,8440.54,8439.78,8440.54,436000000
2011/3/14,10:36:00,8439.82,8440.75,8439.19,8439.19,342000000
2011/3/14,10:37:00,8442.33,8442.33,8438.55,8439.14,281000000
2011/3/14,10:38:00,8438.47,8441.65,8438.47,8440.88,326000000
2011/3/14,10:39:00,8440.76,8440.76,8439.86,8440.07,282000000
2011/3/14,10:40:00,8438.34,8438.34,8436.60,8437.52,391000000
2011/3/14,10:41:00,8433.53,8433.53,8430.46,8430.46,363000000
2011/3/14,10:42:00,8432.12,8432.12,8427.39,8428.02,439000000
2011/3/14,10:43:00,8429.15,8429.15,8424.25,8424.25,490000000
2011/3/14,10:44:00,8425.02,8429.86,8424.39,8429.86,507000032
2011/3/14,10:45:00,8423.72,8424.49,8423.72,8424.46,404000000
2011/3/14,10:46:00,8432.34,8432.44,8430.05,8432.44,437000000
2011/3/14,10:47:00,8438.16,8451.75,8438.16,8451.75,693000000
2011/3/14,10:48:00,8458.34,8460.69,8458.34,8460.69,437000000
2011/3/14,10:49:00,8460.80,8465.32,8460.80,8464.94,434000000
2011/3/14,10:50:00,8463.49,8468.20,8463.49,8468.20,364000000
2011/3/14,10:51:00,8466.52,8470.75,8466.52,8469.90,306000000
2011/3/14,10:52:00,8470.07,8472.15,8470.07,8472.15,278000000
2011/3/14,10:53:00,8471.52,8471.81,8470.22,8471.81,298000000
2011/3/14,10:54:00,8472.49,8472.49,8472.18,8472.18,319000000
2011/3/14,10:55:00,8474.22,8474.22,8473.37,8473.69,317000000
2011/3/14,10:56:00,8474.95,8474.95,8474.51,8474.51,259999984
2011/3/14,10:57:00,8473.74,8474.82,8473.33,8474.05,253000000
2011/3/14,10:58:00,8474.13,8474.18,8473.05,8473.10,317000000
2011/3/14,10:59:00,8471.89,8475.39,8471.89,8475.27,259999984
2011/3/14,11:00:00,8473.75,8475.31,8473.75,8474.36,301000000
2011/3/14,11:01:00,8474.23,8474.66,8473.61,8474.66,232000000
2011/3/14,11:02:00,8475.01,8477.14,8475.01,8477.14,223000000
2011/3/14,11:03:00,8477.76,8478.76,8476.49,8478.76,244000000
2011/3/14,11:04:00,8479.33,8479.43,8479.20,8479.20,239000016
2011/3/14,11:05:00,8477.60,8477.60,8475.00,8475.16,272000000
2011/3/14,11:06:00,8478.26,8478.84,8477.85,8477.85,218000000
2011/3/14,11:07:00,8478.24,8480.10,8478.24,8479.77,221000000
2011/3/14,11:08:00,8481.02,8483.38,8476.91,8483.23,272000000
2011/3/14,11:09:00,8480.01,8482.12,8478.86,8481.60,276000000
2011/3/14,11:10:00,8482.93,8484.28,8480.70,8480.70,354000000
2011/3/14,11:11:00,8466.69,8472.86,8466.69,8470.63,448999968
2011/3/14,11:12:00,8466.47,8466.50,8462.30,8462.30,383000000
2011/3/14,11:13:00,8457.91,8457.91,8455.83,8455.83,513000000
2011/3/14,11:14:00,8455.30,8456.54,8454.94,8454.94,300000000
2011/3/14,11:15:00,8452.91,8457.25,8452.91,8456.79,233000000
2011/3/14,11:16:00,8456.12,8458.58,8456.12,8458.31,240000016
2011/3/14,11:17:00,8459.78,8462.62,8459.49,8459.77,238000016
2011/3/14,11:18:00,8467.29,8467.29,8465.13,8465.13,233999984
2011/3/14,11:19:00,8466.03,8466.03,8463.91,8464.81,246000000
2011/3/14,11:20:00,8464.83,8465.79,8462.98,8463.39,231000000
2011/3/14,11:21:00,8466.66,8466.68,8466.12,8466.35,227000000
2011/3/14,11:22:00,8466.69,8467.63,8466.69,8467.63,160000000
2011/3/14,11:23:00,8469.70,8472.43,8469.70,8472.34,181000000
2011/3/14,11:24:00,8469.90,8470.61,8469.68,8470.61,185000000
2011/3/14,11:25:00,8471.16,8474.07,8471.16,8473.13,220000000
2011/3/14,11:26:00,8472.70,8474.99,8472.70,8473.12,186000000
2011/3/14,11:27:00,8473.98,8474.46,8473.98,8474.25,198000000
2011/3/14,11:28:00,8474.46,8476.91,8474.46,8475.56,179000000
2011/3/14,11:29:00,8478.17,8478.79,8478.13,8478.53,184000000
2011/3/14,11:30:00,8477.31,8477.53,8475.58,8475.60,200000000
2011/3/14,11:31:00,8474.97,8475.85,8474.77,8475.72,209999984
2011/3/14,11:32:00,8476.34,8476.34,8472.72,8474.96,186000000
2011/3/14,11:33:00,8474.72,8477.31,8474.23,8474.23,186000000
2011/3/14,11:34:00,8474.18,8474.22,8471.80,8473.20,209999984
2011/3/14,11:35:00,8473.85,8474.53,8473.85,8474.32,283000000
2011/3/14,11:36:00,8473.69,8474.50,8472.30,8472.47,235999984
2011/3/14,11:37:00,8474.20,8474.28,8470.65,8471.81,288000000
2011/3/14,11:38:00,8469.30,8471.89,8469.30,8471.89,215000016
2011/3/14,11:39:00,8472.95,8472.95,8467.01,8467.01,233999984
2011/3/14,11:40:00,8465.02,8465.83,8460.70,8460.70,404000000
2011/3/14,11:41:00,8458.12,8463.23,8458.12,8463.23,299000000
2011/3/14,11:42:00,8460.72,8461.98,8460.72,8460.96,195000000
2011/3/14,11:43:00,8460.18,8462.62,8460.18,8462.62,177000000
2011/3/14,11:44:00,8464.30,8464.30,8461.67,8461.67,204000000
2011/3/14,11:45:00,8461.49,8464.44,8461.49,8464.44,165000000
2011/3/14,11:46:00,8463.30,8466.25,8462.51,8464.97,210999984
2011/3/14,11:47:00,8466.18,8466.18,8464.99,8464.99,183000000
2011/3/14,11:48:00,8465.13,8467.22,8465.13,8466.73,142000000
2011/3/14,11:49:00,8466.88,8467.50,8464.88,8467.48,197000000
2011/3/14,11:50:00,8463.83,8468.17,8463.83,8468.17,278000000
2011/3/14,11:51:00,8467.62,8470.76,8467.62,8468.97,229000000
2011/3/14,11:52:00,8470.29,8472.40,8470.29,8472.30,234999984
2011/3/14,11:53:00,8470.61,8473.31,8470.61,8472.63,250000000
2011/3/14,11:54:00,8468.92,8475.15,8464.80,8464.80,319000000
2011/3/14,11:55:00,8468.10,8472.62,8468.10,8472.14,232000000
2011/3/14,11:56:00,8471.34,8471.34,8464.50,8470.90,347000000
2011/3/14,11:57:00,8469.89,8470.04,8469.25,8469.71,208000000
2011/3/14,11:58:00,8469.59,8470.01,8469.07,8470.01,211999984
2011/3/14,11:59:00,8468.74,8470.64,8468.74,8470.64,177000000
2011/3/14,12:00:00,8471.78,8471.78,8463.86,8467.31,307000000
2011/3/14,12:01:00,8466.29,8468.12,8464.06,8465.41,233000000
2011/3/14,12:02:00,8465.90,8465.90,8460.46,8460.46,225000000
2011/3/14,12:03:00,8462.94,8466.38,8462.94,8466.38,208000000
2011/3/14,12:04:00,8466.88,8467.05,8463.26,8467.05,206000000
2011/3/14,12:05:00,8466.11,8466.27,8464.43,8464.43,225000000
2011/3/14,12:06:00,8464.16,8465.10,8464.16,8465.10,214000016
2011/3/14,12:07:00,8463.26,8464.74,8463.26,8464.61,167000000
2011/3/14,12:08:00,8463.63,8463.63,8460.94,8461.64,206000000
2011/3/14,12:09:00,8461.88,8462.87,8461.88,8462.83,242000000
2011/3/14,12:10:00,8457.04,8459.98,8457.04,8459.98,286000000
2011/3/14,12:11:00,8460.12,8460.21,8456.00,8456.28,351000000
2011/3/14,12:12:00,8454.85,8455.63,8454.33,8455.01,352000000
2011/3/14,12:13:00,8454.33,8454.99,8453.20,8454.99,381000000
2011/3/14,12:14:00,8454.79,8454.79,8449.86,8449.86,290000000
2011/3/14,12:15:00,8450.53,8453.50,8450.53,8453.50,273000000
2011/3/14,12:16:00,8453.30,8454.03,8450.73,8450.73,316000000
2011/3/14,12:17:00,8452.03,8454.33,8448.21,8448.21,314000000
2011/3/14,12:18:00,8451.02,8457.19,8451.02,8455.68,372000000
2011/3/14,12:19:00,8456.11,8456.11,8454.96,8455.68,308000000
2011/3/14,12:20:00,8455.28,8456.21,8455.28,8455.46,281000000
2011/3/14,12:21:00,8455.14,8456.69,8454.38,8454.63,392000000
2011/3/14,12:22:00,8453.22,8454.59,8453.22,8454.56,492999968
2011/3/14,12:23:00,8451.60,8455.94,8451.60,8453.43,534000000
2011/3/14,12:24:00,8452.93,8455.23,8451.65,8455.22,411000000
2011/3/14,12:25:00,8452.81,8453.84,8452.81,8453.54,356000000
2011/3/14,12:26:00,8453.63,8458.83,8453.63,8458.83,284000000
2011/3/14,12:27:00,8463.59,8463.59,8458.56,8458.61,345000000
2011/3/14,12:28:00,8458.81,8461.63,8458.81,8461.63,286000000
2011/3/14,12:29:00,8462.15,8462.20,8460.85,8460.85,192000000
2011/3/14,12:30:00,8463.94,8463.94,8461.32,8461.32,224000000
2011/3/14,12:31:00,8462.89,8464.18,8462.89,8464.18,226000000
2011/3/14,12:32:00,8463.40,8463.74,8461.06,8462.01,283000000
2011/3/14,12:33:00,8461.40,8464.17,8461.40,8464.17,235999984
2011/3/14,12:34:00,8463.45,8464.70,8462.12,8462.15,263000016
2011/3/14,12:35:00,8463.34,8466.92,8463.34,8466.92,315000000
2011/3/14,12:36:00,8464.85,8466.39,8464.85,8465.02,251000000
2011/3/14,12:37:00,8465.50,8468.05,8465.50,8466.83,243000000
2011/3/14,12:38:00,8467.29,8470.73,8467.29,8470.73,306000000
2011/3/14,12:39:00,8472.25,8473.79,8472.25,8472.53,407000032
2011/3/14,12:40:00,8473.30,8475.32,8473.30,8474.55,280000000
2011/3/14,12:41:00,8473.35,8478.91,8473.35,8474.02,321000000
2011/3/14,12:42:00,8475.79,8480.32,8475.79,8480.32,320000000
2011/3/14,12:43:00,8482.69,8482.69,8481.20,8481.73,435000000
2011/3/14,12:44:00,8485.22,8487.38,8483.08,8487.38,382000000
2011/3/14,12:45:00,8483.96,8487.12,8483.96,8487.12,370000000
2011/3/14,12:46:00,8488.49,8492.39,8488.49,8492.39,407000032
2011/3/14,12:47:00,8490.56,8495.33,8490.56,8495.33,480000032
2011/3/14,12:48:00,8493.91,8497.30,8493.91,8494.23,411000000
2011/3/14,12:49:00,8499.37,8500.42,8498.34,8500.42,436000000
2011/3/14,12:50:00,8500.39,8503.37,8500.39,8501.22,410000000
2011/3/14,12:51:00,8505.26,8506.13,8505.23,8506.13,407000032
2011/3/14,12:52:00,8507.10,8512.24,8507.10,8512.24,395000000
2011/3/14,12:53:00,8514.32,8520.19,8514.32,8520.19,531000000
2011/3/14,12:54:00,8518.37,8520.62,8518.37,8520.29,508000000
2011/3/14,12:55:00,8523.31,8523.82,8521.02,8523.65,408000000
2011/3/14,12:56:00,8522.17,8523.89,8519.07,8519.19,397000000
2011/3/14,12:57:00,8519.45,8521.64,8518.39,8518.39,332000000
2011/3/14,12:58:00,8518.76,8520.56,8517.51,8517.51,379000000
2011/3/14,12:59:00,8516.29,8519.01,8515.46,8515.54,397000000
2011/3/14,13:00:00,8518.26,8518.26,8515.75,8517.14,385000000
2011/3/14,13:01:00,8520.87,8521.49,8520.87,8520.97,322000000
2011/3/14,13:02:00,8522.68,8522.68,8521.55,8521.55,359000000
2011/3/14,13:03:00,8522.41,8525.22,8522.12,8522.92,327000000
2011/3/14,13:04:00,8525.20,8525.20,8522.34,8523.35,378000000
2011/3/14,13:05:00,8524.34,8528.97,8524.34,8528.40,467000000
2011/3/14,13:06:00,8526.99,8529.60,8526.99,8529.60,419000000
2011/3/14,13:07:00,8528.71,8529.47,8527.87,8527.87,363000000
2011/3/14,13:08:00,8528.77,8529.52,8528.67,8529.52,405000032
2011/3/14,13:09:00,8528.71,8529.71,8528.60,8528.60,380000000
2011/3/14,13:10:00,8529.95,8530.64,8529.50,8530.02,384000000
2011/3/14,13:11:00,8528.77,8531.33,8528.77,8531.33,456000000
2011/3/14,13:12:00,8531.35,8531.47,8526.37,8526.37,342000000
2011/3/14,13:13:00,8526.63,8527.34,8524.81,8524.81,374000000
2011/3/14,13:14:00,8525.14,8525.75,8521.89,8521.89,400000000
2011/3/14,13:15:00,8525.35,8525.35,8520.07,8520.16,382000000
2011/3/14,13:16:00,8522.13,8522.78,8522.13,8522.27,382000000
2011/3/14,13:17:00,8520.66,8520.66,8519.29,8519.81,428000032
2011/3/14,13:18:00,8520.90,8520.90,8519.37,8519.68,386000000
2011/3/14,13:19:00,8519.44,8524.31,8519.44,8524.31,546000000
2011/3/14,13:20:00,8521.58,8521.58,8519.06,8520.72,439000000
2011/3/14,13:21:00,8521.74,8521.77,8518.60,8518.60,506000000
2011/3/14,13:22:00,8519.42,8519.42,8518.40,8518.40,452000000
2011/3/14,13:23:00,8518.64,8518.64,8515.90,8515.90,460000000
2011/3/14,13:24:00,8515.05,8515.27,8513.61,8515.02,536000000
2011/3/14,13:25:00,8511.46,8515.19,8511.46,8515.19,561000000
2011/3/14,13:26:00,8515.19,8515.19,8515.19,8515.19,0
2011/3/14,13:27:00,8515.19,8515.19,8515.19,8515.19,0
2011/3/14,13:28:00,8515.19,8515.19,8515.19,8515.19,0
2011/3/14,13:29:00,8515.19,8515.19,8515.19,8515.19,0
2011/3/14,13:30:00,8515.19,8520.02,8515.19,8520.02,255032832
2011/3/16,09:01:00,8317.38,8366.80,8317.38,8366.80,1719032832
2011/3/16,09:02:00,8368.42,8372.02,8368.42,8372.02,2111000064
2011/3/16,09:03:00,8370.39,8370.39,8365.54,8365.54,1764999936
2011/3/16,09:04:00,8359.47,8359.47,8348.84,8348.84,1690999936
2011/3/16,09:05:00,8349.42,8349.42,8345.09,8345.09,1532999936
2011/3/16,09:06:00,8339.89,8343.59,8339.54,8339.54,1318000000
2011/3/16,09:07:00,8341.19,8341.19,8337.25,8339.95,1286000000
2011/3/16,09:08:00,8336.17,8338.36,8332.30,8332.30,1240000000
2011/3/16,09:09:00,8338.23,8342.08,8338.23,8340.76,1509000064
2011/3/16,09:10:00,8336.38,8336.38,8332.75,8332.75,1155000064
2011/3/16,09:11:00,8331.13,8331.13,8325.84,8325.84,1013000000
2011/3/16,09:12:00,8320.11,8320.11,8313.83,8313.83,1039999936
2011/3/16,09:13:00,8309.87,8309.87,8305.88,8306.37,1076000000
2011/3/16,09:14:00,8307.46,8307.46,8297.35,8297.35,1162000000
2011/3/16,09:15:00,8301.85,8301.85,8293.70,8298.63,1151000064
2011/3/16,09:16:00,8294.11,8296.25,8294.11,8296.25,1113000064
2011/3/16,09:17:00,8296.60,8296.60,8293.55,8293.55,1050000000
2011/3/16,09:18:00,8292.81,8292.81,8287.67,8287.67,1043000000
2011/3/16,09:19:00,8284.14,8285.04,8282.65,8285.04,893999936
2011/3/16,09:20:00,8290.61,8290.61,8289.60,8290.35,1042000000
2011/3/16,09:21:00,8295.71,8309.60,8295.71,8309.60,1094999936
2011/3/16,09:22:00,8312.42,8318.09,8312.42,8318.09,1078999936
2011/3/16,09:23:00,8320.15,8328.92,8320.15,8328.92,942000000
2011/3/16,09:24:00,8326.81,8332.32,8326.81,8332.32,906000064
2011/3/16,09:25:00,8331.25,8331.66,8331.23,8331.65,652000000
2011/3/16,09:26:00,8330.62,8330.62,8327.82,8327.82,625000000
2011/3/16,09:27:00,8326.55,8326.55,8321.67,8321.67,603000000
2011/3/16,09:28:00,8320.52,8320.52,8316.90,8316.90,523999968
2011/3/16,09:29:00,8315.11,8315.51,8315.05,8315.05,606000000
2011/3/16,09:30:00,8313.08,8313.08,8308.04,8310.21,602000000
2011/3/16,09:31:00,8306.56,8309.46,8306.56,8309.46,546000000
2011/3/16,09:32:00,8308.68,8309.67,8306.78,8306.78,576000000
2011/3/16,09:33:00,8306.79,8308.33,8304.69,8308.33,575000000
2011/3/16,09:34:00,8307.93,8307.93,8304.97,8304.97,504000000
2011/3/16,09:35:00,8303.97,8304.75,8299.76,8299.76,570000000
2011/3/16,09:36:00,8298.41,8298.41,8293.67,8293.67,809000000
2011/3/16,09:37:00,8289.57,8289.57,8284.83,8284.83,885000064
2011/3/16,09:38:00,8283.46,8287.07,8283.46,8287.07,827000064
2011/3/16,09:39:00,8292.98,8299.73,8292.98,8297.85,945000000
2011/3/16,09:40:00,8298.26,8298.26,8294.78,8294.78,554000000
2011/3/16,09:41:00,8295.78,8295.92,8294.21,8295.92,473000000
2011/3/16,09:42:00,8294.11,8294.11,8291.80,8291.80,406000000
2011/3/16,09:43:00,8292.09,8292.09,8287.05,8287.05,686000000
2011/3/16,09:44:00,8285.10,8286.11,8284.90,8284.90,650000000
2011/3/16,09:45:00,8282.32,8282.88,8281.26,8281.26,549000000
2011/3/16,09:46:00,8279.29,8280.18,8277.79,8279.45,498000000
2011/3/16,09:47:00,8277.45,8277.45,8272.13,8272.13,602000000
2011/3/16,09:48:00,8271.99,8271.99,8269.98,8269.98,584000000
2011/3/16,09:49:00,8267.79,8267.79,8264.59,8264.59,589000000
2011/3/16,09:50:00,8262.24,8262.24,8257.18,8257.18,614000000
2011/3/16,09:51:00,8257.17,8260.82,8257.08,8260.82,775000000
2011/3/16,09:52:00,8261.55,8267.55,8261.55,8267.55,810000064
2011/3/16,09:53:00,8268.84,8273.26,8268.84,8273.26,599000000
2011/3/16,09:54:00,8269.95,8273.47,8269.95,8273.01,476000032
2011/3/16,09:55:00,8274.49,8274.49,8269.77,8271.94,453000032
2011/3/16,09:56:00,8271.22,8271.22,8267.07,8267.23,421000000
2011/3/16,09:57:00,8267.62,8272.06,8267.38,8272.06,400000000
2011/3/16,09:58:00,8275.35,8276.78,8272.76,8272.76,519000000
2011/3/16,09:59:00,8273.13,8273.13,8272.36,8272.67,482000032
2011/3/16,10:00:00,8271.91,8273.60,8271.91,8273.60,385000000
2011/3/16,10:01:00,8273.02,8278.60,8273.02,8278.60,421000000
2011/3/16,10:02:00,8277.07,8280.17,8277.07,8280.17,421000000
2011/3/16,10:03:00,8280.52,8281.28,8280.52,8281.23,428000032
2011/3/16,10:04:00,8281.31,8281.31,8279.73,8280.17,508000000
2011/3/16,10:05:00,8280.13,8280.61,8278.79,8278.84,392000000
2011/3/16,10:06:00,8281.44,8281.44,8277.52,8277.52,363000000
2011/3/16,10:07:00,8276.53,8278.07,8276.53,8277.56,329000000
2011/3/16,10:08:00,8276.28,8276.58,8276.28,8276.38,365000000
2011/3/16,10:09:00,8274.53,8275.48,8273.53,8275.20,363000000
2011/3/16,10:10:00,8272.52,8273.07,8270.54,8270.54,342000000
2011/3/16,10:11:00,8270.38,8270.42,8270.06,8270.06,341000000
2011/3/16,10:12:00,8268.81,8268.81,8267.66,8267.66,342000000
2011/3/16,10:13:00,8265.43,8267.64,8264.78,8265.04,367000000
2011/3/16,10:14:00,8265.92,8265.92,8263.69,8263.69,382000000
2011/3/16,10:15:00,8265.83,8267.34,8264.14,8267.34,300000000
2011/3/16,10:16:00,8265.71,8266.79,8265.71,8266.75,352000000
2011/3/16,10:17:00,8266.44,8266.44,8265.16,8265.16,370000000
2011/3/16,10:18:00,8266.69,8267.43,8265.93,8267.32,368000000
2011/3/16,10:19:00,8266.71,8268.92,8266.71,8268.92,344000000
2011/3/16,10:20:00,8267.96,8269.16,8267.66,8269.07,366000000
2011/3/16,10:21:00,8269.36,8270.41,8269.36,8270.20,398000000
2011/3/16,10:22:00,8269.08,8271.40,8269.08,8271.40,327000000
2011/3/16,10:23:00,8271.33,8272.75,8271.33,8272.75,453000032
2011/3/16,10:24:00,8271.53,8280.28,8271.53,8280.28,575000000
2011/3/16,10:25:00,8280.35,8282.69,8280.35,8281.89,663000000
2011/3/16,10:26:00,8286.95,8290.14,8286.95,8290.14,885999936
2011/3/16,10:27:00,8292.00,8297.55,8292.00,8296.97,826000000
2011/3/16,10:28:00,8297.85,8300.99,8297.85,8300.84,828000000
2011/3/16,10:29:00,8302.77,8304.42,8302.77,8304.26,603000000
2011/3/16,10:30:00,8302.43,8302.43,8300.79,8300.80,578000000
2011/3/16,10:31:00,8300.36,8300.89,8297.94,8300.89,494000000
2011/3/16,10:32:00,8297.48,8297.65,8295.45,8296.04,476000032
2011/3/16,10:33:00,8300.93,8300.93,8296.72,8298.28,369000000
2011/3/16,10:34:00,8295.81,8297.86,8295.08,8295.84,435000000
2011/3/16,10:35:00,8297.33,8297.33,8294.04,8294.22,487000000
2011/3/16,10:36:00,8295.96,8295.96,8293.92,8294.47,498000000
2011/3/16,10:37:00,8293.04,8293.04,8290.12,8292.74,404000000
2011/3/16,10:38:00,8290.55,8292.20,8290.55,8291.44,394000000
2011/3/16,10:39:00,8291.06,8292.31,8289.32,8292.31,372000000
2011/3/16,10:40:00,8290.73,8291.26,8289.30,8289.30,297000000
2011/3/16,10:41:00,8291.54,8291.54,8287.92,8288.25,341000000
2011/3/16,10:42:00,8289.37,8289.37,8288.04,8288.96,391000000
2011/3/16,10:43:00,8288.53,8288.53,8285.77,8285.77,509000000
2011/3/16,10:44:00,8279.53,8283.97,8279.53,8283.97,413000000
2011/3/16,10:45:00,8282.48,8282.97,8280.99,8282.97,326000000
2011/3/16,10:46:00,8282.12,8282.12,8280.11,8281.32,284000000
2011/3/16,10:47:00,8282.84,8283.31,8282.29,8282.55,270000000
2011/3/16,10:48:00,8283.95,8283.95,8280.54,8281.93,283000000
2011/3/16,10:49:00,8281.96,8285.30,8281.96,8285.30,309000000
2011/3/16,10:50:00,8284.62,8289.77,8284.62,8289.77,357000000
2011/3/16,10:51:00,8290.24,8294.81,8290.24,8294.81,399000000
2011/3/16,10:52:00,8294.69,8298.57,8294.69,8297.44,425000000
2011/3/16,10:53:00,8298.20,8298.83,8297.86,8298.83,477000000
2011/3/16,10:54:00,8298.01,8300.28,8298.01,8300.28,419999968
2011/3/16,10:55:00,8300.90,8303.12,8300.90,8303.12,504000000
2011/3/16,10:56:00,8303.42,8305.81,8303.42,8305.81,430000032
2011/3/16,10:57:00,8306.80,8307.01,8306.17,8307.01,534000000
2011/3/16,10:58:00,8305.90,8307.91,8304.60,8307.91,509000000
2011/3/16,10:59:00,8306.81,8306.81,8304.23,8305.63,599000000
2011/3/16,11:00:00,8305.08,8305.08,8298.73,8298.73,452000000
2011/3/16,11:01:00,8299.58,8301.49,8299.58,8300.40,437000000
2011/3/16,11:02:00,8303.16,8303.16,8295.13,8295.13,355000000
2011/3/16,11:03:00,8298.82,8300.30,8297.30,8297.30,351000000
2011/3/16,11:04:00,8293.26,8298.01,8293.26,8297.91,301000000
2011/3/16,11:05:00,8297.63,8297.63,8292.98,8293.26,310000000
2011/3/16,11:06:00,8297.64,8297.64,8290.48,8294.97,300000000
2011/3/16,11:07:00,8295.87,8298.00,8295.30,8295.30,277000000
2011/3/16,11:08:00,8296.13,8297.91,8295.81,8296.04,367000000
2011/3/16,11:09:00,8299.10,8299.10,8296.83,8298.66,306000000
2011/3/16,11:10:00,8296.35,8299.17,8296.35,8298.92,298000000
2011/3/16,11:11:00,8299.39,8299.63,8298.30,8299.63,334000000
2011/3/16,11:12:00,8300.16,8300.16,8297.79,8299.39,326000000
2011/3/16,11:13:00,8297.97,8297.97,8294.74,8296.90,588000000
2011/3/16,11:14:00,8295.59,8296.10,8295.35,8295.35,504000000
2011/3/16,11:15:00,8295.96,8296.13,8295.31,8295.31,316000000
2011/3/16,11:16:00,8292.34,8294.47,8292.34,8294.47,374000000
2011/3/16,11:17:00,8296.87,8296.87,8294.00,8295.87,371000000
2011/3/16,11:18:00,8296.68,8296.68,8296.07,8296.07,392000000
2011/3/16,11:19:00,8298.24,8298.24,8297.55,8297.69,356000000
2011/3/16,11:20:00,8294.58,8296.00,8294.58,8296.00,361000000
2011/3/16,11:21:00,8296.95,8296.95,8294.16,8294.91,351000000
2011/3/16,11:22:00,8294.82,8296.00,8293.36,8294.89,322000000
2011/3/16,11:23:00,8287.88,8293.41,8287.88,8293.41,440000000
2011/3/16,11:24:00,8293.31,8293.31,8289.98,8289.98,333000000
2011/3/16,11:25:00,8292.23,8294.23,8289.45,8294.00,352000000
2011/3/16,11:26:00,8291.05,8293.67,8291.05,8293.62,345000000
2011/3/16,11:27:00,8294.27,8294.27,8292.29,8292.29,270000000
2011/3/16,11:28:00,8293.88,8293.88,8290.99,8290.99,270000000
2011/3/16,11:29:00,8294.36,8294.36,8291.43,8291.43,503000032
2011/3/16,11:30:00,8286.96,8288.61,8286.54,8288.07,392000000
2011/3/16,11:31:00,8288.04,8288.04,8285.49,8285.49,383000000
2011/3/16,11:32:00,8288.41,8288.41,8285.51,8285.79,289000000
2011/3/16,11:33:00,8284.87,8288.08,8284.87,8287.62,337000000
2011/3/16,11:34:00,8283.81,8284.82,8283.81,8284.07,308000000
2011/3/16,11:35:00,8286.95,8286.95,8284.47,8285.22,302000000
2011/3/16,11:36:00,8286.23,8286.32,8284.89,8286.32,365000000
2011/3/16,11:37:00,8286.31,8288.75,8284.73,8288.75,317000000
2011/3/16,11:38:00,8285.64,8287.45,8285.64,8286.45,313000000
2011/3/16,11:39:00,8284.21,8287.46,8284.21,8287.39,282000000
2011/3/16,11:40:00,8286.20,8288.08,8286.20,8288.01,238000016
2011/3/16,11:41:00,8288.40,8290.97,8287.51,8290.97,283000000
2011/3/16,11:42:00,8288.46,8290.77,8288.46,8290.77,387000000
2011/3/16,11:43:00,8290.74,8293.21,8290.69,8291.69,438000000
2011/3/16,11:44:00,8293.43,8293.95,8291.65,8293.95,285000000
2011/3/16,11:45:00,8294.21,8294.67,8293.51,8293.54,427000000
2011/3/16,11:46:00,8295.91,8296.96,8295.72,8296.96,360000000
2011/3/16,11:47:00,8297.71,8299.08,8297.71,8299.00,366000000
2011/3/16,11:48:00,8298.87,8300.15,8298.87,8298.98,453000032
2011/3/16,11:49:00,8301.13,8301.48,8300.60,8300.60,386000000
2011/3/16,11:50:00,8300.50,8301.02,8300.50,8300.88,336000000
2011/3/16,11:51:00,8305.00,8305.00,8303.95,8304.19,292000000
2011/3/16,11:52:00,8302.11,8303.63,8302.11,8303.63,303000000
2011/3/16,11:53:00,8308.93,8308.93,8306.50,8307.93,326000000
2011/3/16,11:54:00,8306.46,8307.54,8306.41,8306.41,331000000
2011/3/16,11:55:00,8309.39,8311.32,8307.45,8307.45,302000000
2011/3/16,11:56:00,8310.64,8310.64,8308.21,8308.51,397000000
2011/3/16,11:57:00,8308.94,8311.18,8307.16,8307.37,314000000
2011/3/16,11:58:00,8309.71,8312.54,8309.71,8312.22,311000000
2011/3/16,11:59:00,8311.46,8311.46,8310.12,8310.12,287000000
2011/3/16,12:00:00,8312.14,8313.45,8312.14,8313.35,261999984
2011/3/16,12:01:00,8311.99,8312.86,8307.88,8312.86,369000000
2011/3/16,12:02:00,8312.86,8313.25,8312.46,8313.25,439000000
2011/3/16,12:03:00,8312.96,8314.50,8312.96,8314.50,393000000
2011/3/16,12:04:00,8314.65,8314.65,8313.06,8314.06,419000000
2011/3/16,12:05:00,8314.47,8317.36,8314.47,8316.90,382000000
2011/3/16,12:06:00,8315.50,8318.27,8315.50,8318.27,336000000
2011/3/16,12:07:00,8316.68,8319.87,8316.68,8319.87,337000000
2011/3/16,12:08:00,8318.83,8320.29,8318.83,8320.29,523999968
2011/3/16,12:09:00,8322.34,8322.34,8320.11,8320.91,498999968
2011/3/16,12:10:00,8321.14,8323.82,8321.14,8323.82,450000000
2011/3/16,12:11:00,8325.19,8327.86,8325.19,8327.82,448999968
2011/3/16,12:12:00,8327.85,8327.85,8324.93,8326.72,430000032
2011/3/16,12:13:00,8327.62,8327.62,8322.05,8322.05,587000000
2011/3/16,12:14:00,8321.31,8321.66,8319.82,8321.25,441000000
2011/3/16,12:15:00,8321.03,8321.03,8313.85,8313.85,356000000
2011/3/16,12:16:00,8318.13,8318.13,8315.86,8317.44,281000000
2011/3/16,12:17:00,8317.71,8317.71,8316.11,8316.51,330000000
2011/3/16,12:18:00,8317.30,8319.94,8314.57,8319.94,423000000
2011/3/16,12:19:00,8318.94,8321.16,8318.94,8320.82,305000000
2011/3/16,12:20:00,8317.87,8319.99,8317.87,8319.64,302000000
2011/3/16,12:21:00,8314.85,8318.31,8314.85,8318.01,312000000
2011/3/16,12:22:00,8315.54,8317.08,8313.80,8313.80,438000000
2011/3/16,12:23:00,8313.48,8313.48,8308.39,8311.18,321000000
2011/3/16,12:24:00,8309.32,8310.51,8309.32,8310.14,316000000
2011/3/16,12:25:00,8309.89,8312.25,8309.89,8312.25,286000000
2011/3/16,12:26:00,8313.44,8313.44,8306.70,8306.70,274000000
2011/3/16,12:27:00,8309.42,8311.02,8307.12,8307.12,328000000
2011/3/16,12:28:00,8307.30,8310.49,8306.65,8310.34,330000000
2011/3/16,12:29:00,8309.37,8311.63,8308.99,8309.20,282000000
2011/3/16,12:30:00,8309.77,8311.47,8308.68,8311.04,307000000
2011/3/16,12:31:00,8310.73,8310.73,8307.19,8309.50,301000000
2011/3/16,12:32:00,8309.76,8311.01,8309.44,8309.67,207000000
2011/3/16,12:33:00,8311.90,8311.90,8309.83,8311.19,285000000
2011/3/16,12:34:00,8312.30,8313.64,8310.22,8310.22,309000000
2011/3/16,12:35:00,8312.04,8314.18,8312.04,8314.02,266000016
2011/3/16,12:36:00,8311.98,8315.60,8311.98,8314.69,253000000
2011/3/16,12:37:00,8315.18,8316.31,8314.14,8314.14,264000016
2011/3/16,12:38:00,8315.59,8316.04,8315.55,8315.55,261999984
2011/3/16,12:39:00,8316.21,8318.73,8316.21,8318.73,340000000
2011/3/16,12:40:00,8320.15,8320.15,8318.60,8319.28,284000000
2011/3/16,12:41:00,8319.24,8319.46,8319.16,8319.16,278000000
2011/3/16,12:42:00,8319.77,8320.29,8319.77,8320.11,366000000
2011/3/16,12:43:00,8319.26,8325.74,8319.26,8325.74,341000000
2011/3/16,12:44:00,8327.29,8327.29,8324.88,8325.79,394000000
2011/3/16,12:45:00,8325.17,8325.17,8322.92,8323.26,349000000
2011/3/16,12:46:00,8323.28,8325.23,8322.88,8325.23,374000000
2011/3/16,12:47:00,8325.43,8325.43,8320.26,8320.63,398000000
2011/3/16,12:48:00,8320.30,8320.30,8318.70,8318.70,375000000
2011/3/16,12:49:00,8320.49,8320.49,8317.09,8317.09,469000000
2011/3/16,12:50:00,8316.60,8316.65,8316.30,8316.30,561000000
2011/3/16,12:51:00,8315.03,8315.03,8313.78,8313.78,507000032
2011/3/16,12:52:00,8314.94,8316.94,8314.94,8316.94,385000000
2011/3/16,12:53:00,8317.86,8318.33,8316.88,8318.27,329000000
2011/3/16,12:54:00,8319.81,8320.23,8318.14,8318.18,410000000
2011/3/16,12:55:00,8315.87,8320.25,8315.87,8320.25,326000000
2011/3/16,12:56:00,8321.18,8321.79,8317.91,8318.23,405000032
2011/3/16,12:57:00,8321.12,8321.12,8319.59,8319.59,372000000
2011/3/16,12:58:00,8319.55,8322.04,8319.55,8322.04,338000000
2011/3/16,12:59:00,8321.92,8321.92,8315.61,8319.20,388000000
2011/3/16,13:00:00,8318.68,8320.55,8317.19,8320.25,459000000
2011/3/16,13:01:00,8320.74,8320.74,8313.36,8313.36,462000000
2011/3/16,13:02:00,8313.51,8313.51,8306.46,8306.46,878000000
2011/3/16,13:03:00,8305.79,8305.83,8303.33,8303.41,498000000
2011/3/16,13:04:00,8305.01,8305.01,8301.56,8301.56,442000000
2011/3/16,13:05:00,8301.04,8304.70,8299.91,8300.02,415000000
2011/3/16,13:06:00,8301.68,8301.68,8299.99,8299.99,410000000
2011/3/16,13:07:00,8299.54,8299.54,8298.62,8298.80,436000000
2011/3/16,13:08:00,8299.08,8299.56,8297.19,8297.19,502000000
2011/3/16,13:09:00,8298.73,8299.98,8298.73,8299.68,471999968
2011/3/16,13:10:00,8299.19,8301.59,8296.95,8297.70,647000000
2011/3/16,13:11:00,8296.85,8298.34,8296.85,8298.30,446999968
2011/3/16,13:12:00,8301.34,8302.99,8301.34,8302.99,432000032
2011/3/16,13:13:00,8297.82,8302.00,8297.82,8301.81,419000000
2011/3/16,13:14:00,8301.97,8302.14,8301.85,8302.14,481000000
2011/3/16,13:15:00,8301.89,8302.13,8301.89,8301.92,473999968
2011/3/16,13:16:00,8304.79,8304.79,8303.56,8304.51,423999968
2011/3/16,13:17:00,8304.13,8305.55,8304.13,8305.15,405000032
2011/3/16,13:18:00,8307.32,8309.74,8307.32,8309.74,487000000
2011/3/16,13:19:00,8310.16,8310.94,8310.16,8310.94,471000000
2011/3/16,13:20:00,8310.50,8312.48,8310.50,8311.35,555000000
2011/3/16,13:21:00,8311.75,8312.53,8310.23,8312.50,586000000
2011/3/16,13:22:00,8313.83,8314.19,8313.43,8314.19,607000000
2011/3/16,13:23:00,8314.37,8314.37,8311.05,8312.28,623000000
2011/3/16,13:24:00,8312.85,8313.87,8312.65,8313.87,582000000
2011/3/16,13:25:00,8311.76,8316.29,8311.76,8314.48,654000000
2011/3/16,13:26:00,8314.47,8314.47,8314.47,8314.47,0
2011/3/16,13:27:00,8314.47,8314.47,8314.47,8314.47,0
2011/3/16,13:28:00,8314.47,8314.47,8314.47,8314.47,0
2011/3/16,13:29:00,8314.47,8314.47,8314.47,8314.47,0
2011/3/16,13:30:00,8314.47,8324.58,8314.47,8324.58,1061032960
2011/3/17,09:01:00,8190.50,8190.50,8162.55,8168.27,684033024
2011/3/17,09:02:00,8170.34,8185.09,8170.34,8185.09,1645000064
2011/3/17,09:03:00,8190.77,8203.14,8190.77,8203.14,1640999936
2011/3/17,09:04:00,8202.34,8202.34,8197.54,8197.54,1386000000
2011/3/17,09:05:00,8194.74,8194.74,8188.53,8188.53,1221000064
2011/3/17,09:06:00,8188.02,8190.28,8186.90,8190.28,1160000000
2011/3/17,09:07:00,8189.01,8189.01,8186.78,8186.78,931000064
2011/3/17,09:08:00,8186.34,8188.20,8185.32,8185.32,1005000000
2011/3/17,09:09:00,8184.29,8184.29,8181.03,8181.03,993999936
2011/3/17,09:10:00,8177.77,8177.77,8174.74,8174.74,995000000
2011/3/17,09:11:00,8169.64,8172.43,8168.67,8172.43,939999936
2011/3/17,09:12:00,8166.41,8166.41,8158.84,8158.84,1085000064
2011/3/17,09:13:00,8155.45,8155.87,8154.17,8155.87,1132999936
2011/3/17,09:14:00,8150.73,8157.16,8150.73,8157.16,1142000000
2011/3/17,09:15:00,8160.92,8170.06,8160.92,8170.06,971000000
2011/3/17,09:16:00,8171.38,8177.30,8171.38,8177.30,946000000
2011/3/17,09:17:00,8176.14,8183.36,8176.14,8183.36,784000000
2011/3/17,09:18:00,8181.70,8183.84,8181.70,8183.84,888000000
2011/3/17,09:19:00,8182.17,8187.20,8182.17,8184.09,822999936
2011/3/17,09:20:00,8184.00,8184.00,8183.67,8183.67,654000000
2011/3/17,09:21:00,8184.40,8184.73,8178.74,8184.73,629000000
2011/3/17,09:22:00,8180.30,8185.15,8180.30,8185.15,642000000
2011/3/17,09:23:00,8185.30,8187.19,8185.30,8187.19,566000000
2011/3/17,09:24:00,8186.69,8191.23,8186.69,8190.53,607000000
2011/3/17,09:25:00,8189.72,8193.34,8189.72,8193.34,639000000
2011/3/17,09:26:00,8194.63,8196.89,8194.47,8196.53,613000000
2011/3/17,09:27:00,8196.93,8201.38,8196.93,8201.37,651000000
2011/3/17,09:28:00,8200.20,8202.76,8200.20,8202.76,778000000
2011/3/17,09:29:00,8207.13,8208.11,8204.85,8208.11,804000000
2011/3/17,09:30:00,8211.53,8213.29,8211.53,8213.29,776000000
2011/3/17,09:31:00,8212.26,8212.26,8209.84,8209.84,872000000
2011/3/17,09:32:00,8208.90,8208.90,8206.63,8207.43,729000000
2011/3/17,09:33:00,8207.86,8209.06,8207.51,8208.97,679000000
2011/3/17,09:34:00,8209.55,8209.55,8205.17,8205.17,587000000
2011/3/17,09:35:00,8202.77,8203.13,8199.78,8203.13,734000000
2011/3/17,09:36:00,8197.45,8197.45,8194.19,8194.19,791000000
2011/3/17,09:37:00,8193.14,8193.14,8185.18,8185.18,913000000
2011/3/17,09:38:00,8181.29,8181.29,8180.34,8180.34,826000000
2011/3/17,09:39:00,8179.99,8180.14,8178.92,8180.14,621000000
2011/3/17,09:40:00,8181.09,8182.18,8181.08,8181.48,614000000
2011/3/17,09:41:00,8180.75,8183.50,8180.75,8183.50,551000000
2011/3/17,09:42:00,8186.13,8186.61,8186.13,8186.13,632000000
2011/3/17,09:43:00,8190.07,8192.80,8189.20,8192.80,498999968
2011/3/17,09:44:00,8197.52,8197.52,8193.15,8193.15,512000000
2011/3/17,09:45:00,8195.76,8199.19,8194.90,8199.19,538000000
2011/3/17,09:46:00,8197.92,8200.70,8196.49,8200.70,547000000
2011/3/17,09:47:00,8200.29,8202.73,8200.29,8202.73,613000000
2011/3/17,09:48:00,8203.69,8205.52,8203.69,8205.52,713000000
2011/3/17,09:49:00,8209.20,8213.52,8209.20,8213.52,659000000
2011/3/17,09:50:00,8211.35,8212.04,8210.40,8212.04,679000000
2011/3/17,09:51:00,8216.88,8226.30,8216.88,8226.30,1021000000
2011/3/17,09:52:00,8227.03,8229.22,8227.03,8229.22,1167000064
2011/3/17,09:53:00,8231.41,8232.28,8231.41,8232.28,920000000
2011/3/17,09:54:00,8234.79,8238.36,8234.79,8238.13,804000000
2011/3/17,09:55:00,8239.06,8241.25,8238.28,8241.25,832000000
2011/3/17,09:56:00,8243.06,8243.74,8242.10,8243.74,954000000
2011/3/17,09:57:00,8241.90,8242.93,8241.38,8242.51,627000000
2011/3/17,09:58:00,8242.67,8242.67,8241.91,8242.05,583000000
2011/3/17,09:59:00,8243.09,8243.09,8241.93,8241.95,475000000
2011/3/17,10:00:00,8242.92,8243.51,8242.34,8242.34,488000000
2011/3/17,10:01:00,8243.29,8245.45,8242.83,8243.37,437000000
2011/3/17,10:02:00,8244.78,8245.63,8244.61,8245.63,423999968
2011/3/17,10:03:00,8244.58,8245.69,8244.58,8244.86,423000000
2011/3/17,10:04:00,8246.19,8248.86,8246.04,8248.86,486000000
2011/3/17,10:05:00,8246.71,8250.20,8246.71,8250.20,519999968
2011/3/17,10:06:00,8252.33,8255.37,8252.29,8255.37,590000000
2011/3/17,10:07:00,8256.26,8258.41,8256.26,8258.41,613000000
2011/3/17,10:08:00,8259.35,8265.30,8259.35,8265.30,626000000
2011/3/17,10:09:00,8263.90,8265.01,8262.31,8265.01,693000000
2011/3/17,10:10:00,8263.08,8265.24,8262.93,8262.93,637000000
2011/3/17,10:11:00,8261.72,8262.98,8261.57,8262.98,511000000
2011/3/17,10:12:00,8264.92,8266.72,8264.92,8265.91,469999968
2011/3/17,10:13:00,8265.10,8265.10,8264.09,8264.29,488000000
2011/3/17,10:14:00,8263.28,8264.90,8263.28,8264.90,492999968
2011/3/17,10:15:00,8264.95,8264.95,8262.88,8263.18,434000000
2011/3/17,10:16:00,8266.01,8266.01,8261.84,8262.47,413000000
2011/3/17,10:17:00,8265.12,8265.12,8264.45,8264.76,371000000
2011/3/17,10:18:00,8264.89,8264.89,8263.58,8264.87,446000000
2011/3/17,10:19:00,8264.79,8265.38,8264.79,8265.10,471000000
2011/3/17,10:20:00,8264.91,8266.98,8264.91,8266.98,458000000
2011/3/17,10:21:00,8268.44,8269.97,8268.44,8269.97,482000032
2011/3/17,10:22:00,8270.84,8271.90,8270.34,8270.77,423000000
2011/3/17,10:23:00,8270.10,8272.71,8270.10,8272.71,402000000
2011/3/17,10:24:00,8273.97,8274.14,8273.36,8273.36,419000000
2011/3/17,10:25:00,8274.96,8278.93,8274.96,8275.61,438000000
2011/3/17,10:26:00,8272.96,8272.96,8268.93,8268.93,571000000
2011/3/17,10:27:00,8265.39,8266.46,8265.39,8266.19,459000000
2011/3/17,10:28:00,8266.13,8266.13,8262.85,8263.02,491000000
2011/3/17,10:29:00,8260.19,8260.19,8257.75,8259.64,421999968
2011/3/17,10:30:00,8258.93,8260.33,8258.93,8259.41,390000000
2011/3/17,10:31:00,8258.04,8258.04,8252.83,8252.83,558000000
2011/3/17,10:32:00,8252.15,8253.55,8252.15,8252.63,435000000
2011/3/17,10:33:00,8253.38,8253.38,8250.95,8250.95,471000000
2011/3/17,10:34:00,8251.51,8253.23,8251.49,8251.49,410000000
2011/3/17,10:35:00,8253.45,8253.45,8251.41,8251.70,435000000
2011/3/17,10:36:00,8252.70,8252.70,8250.13,8250.13,423000000
2011/3/17,10:37:00,8251.82,8251.82,8248.18,8248.18,296000000
2011/3/17,10:38:00,8252.29,8252.69,8252.08,8252.61,329000000
2011/3/17,10:39:00,8254.16,8256.16,8254.16,8255.48,335000000
2011/3/17,10:40:00,8254.46,8257.42,8254.46,8257.35,285000000
2011/3/17,10:41:00,8257.83,8257.83,8256.86,8257.04,321000000
2011/3/17,10:42:00,8259.12,8260.50,8259.12,8260.10,313000000
2011/3/17,10:43:00,8263.16,8263.16,8260.25,8261.52,329000000
2011/3/17,10:44:00,8263.12,8264.84,8263.12,8264.84,315000000
2011/3/17,10:45:00,8264.75,8266.55,8264.75,8265.00,364000000
2011/3/17,10:46:00,8266.73,8268.75,8266.73,8268.75,386000000
2011/3/17,10:47:00,8269.80,8272.99,8269.80,8272.99,355000000
2011/3/17,10:48:00,8271.92,8273.50,8271.92,8273.50,383000000
2011/3/17,10:49:00,8273.26,8274.69,8273.26,8274.16,404000000
2011/3/17,10:50:00,8274.28,8276.23,8272.29,8272.29,328000000
2011/3/17,10:51:00,8275.85,8275.85,8273.90,8275.23,360000000
2011/3/17,10:52:00,8275.05,8277.50,8275.05,8277.50,379000000
2011/3/17,10:53:00,8275.06,8275.06,8274.34,8274.76,296000000
2011/3/17,10:54:00,8276.05,8276.05,8267.98,8267.98,458000000
2011/3/17,10:55:00,8267.37,8267.47,8264.54,8264.54,362000000
2011/3/17,10:56:00,8264.81,8264.81,8259.28,8259.28,463000000
2011/3/17,10:57:00,8257.97,8259.40,8254.86,8254.86,411000000
2011/3/17,10:58:00,8256.63,8256.63,8253.96,8253.96,361000000
2011/3/17,10:59:00,8254.42,8255.87,8252.36,8252.36,324000000
2011/3/17,11:00:00,8249.93,8251.70,8249.93,8250.48,384000000
2011/3/17,11:01:00,8251.61,8251.61,8249.67,8251.49,297000000
2011/3/17,11:02:00,8250.13,8254.62,8250.13,8252.65,282000000
2011/3/17,11:03:00,8252.39,8252.77,8251.73,8251.73,310000000
2011/3/17,11:04:00,8253.21,8254.32,8251.39,8251.46,251000000
2011/3/17,11:05:00,8252.85,8253.16,8251.43,8251.43,247000000
2011/3/17,11:06:00,8251.02,8253.46,8251.02,8253.46,270000000
2011/3/17,11:07:00,8252.35,8252.86,8251.56,8251.56,278000000
2011/3/17,11:08:00,8251.24,8253.05,8251.24,8253.05,277000000
2011/3/17,11:09:00,8253.51,8253.51,8251.92,8252.04,317000000
2011/3/17,11:10:00,8251.95,8252.59,8251.51,8251.51,245000000
2011/3/17,11:11:00,8251.43,8251.77,8251.42,8251.42,257000000
2011/3/17,11:12:00,8252.09,8253.42,8252.09,8252.51,324000000
2011/3/17,11:13:00,8252.70,8252.70,8251.29,8251.29,316000000
2011/3/17,11:14:00,8250.86,8250.86,8246.82,8246.82,359000000
2011/3/17,11:15:00,8246.81,8246.81,8241.28,8241.28,857000000
2011/3/17,11:16:00,8237.75,8237.75,8234.76,8234.76,981000064
2011/3/17,11:17:00,8232.50,8232.50,8228.89,8228.89,726000000
2011/3/17,11:18:00,8228.84,8230.34,8228.84,8230.04,548000000
2011/3/17,11:19:00,8229.36,8229.86,8227.94,8227.94,479000000
2011/3/17,11:20:00,8228.53,8231.08,8228.53,8231.08,337000000
2011/3/17,11:21:00,8232.07,8232.07,8228.89,8228.89,348000000
2011/3/17,11:22:00,8230.18,8232.94,8229.94,8231.50,283000000
2011/3/17,11:23:00,8233.21,8233.48,8230.91,8230.91,291000000
2011/3/17,11:24:00,8231.41,8233.77,8231.41,8231.67,228000000
2011/3/17,11:25:00,8232.52,8233.25,8232.52,8233.25,265000016
2011/3/17,11:26:00,8234.33,8234.73,8234.25,8234.25,247000000
2011/3/17,11:27:00,8234.73,8236.26,8234.73,8236.26,255000000
2011/3/17,11:28:00,8234.38,8235.29,8234.11,8235.29,232000000
2011/3/17,11:29:00,8236.86,8237.37,8234.77,8234.77,250000000
2011/3/17,11:30:00,8235.81,8237.16,8235.24,8237.16,368000000
2011/3/17,11:31:00,8237.21,8237.21,8236.77,8236.79,348000000
2011/3/17,11:32:00,8237.60,8239.69,8237.60,8239.63,267000000
2011/3/17,11:33:00,8239.00,8239.65,8239.00,8239.61,234999984
2011/3/17,11:34:00,8239.18,8239.48,8239.12,8239.48,423000000
2011/3/17,11:35:00,8237.53,8238.02,8235.03,8235.03,258999984
2011/3/17,11:36:00,8234.55,8236.01,8234.02,8236.01,266000016
2011/3/17,11:37:00,8242.36,8242.36,8237.75,8239.19,284000000
2011/3/17,11:38:00,8240.05,8240.05,8236.57,8236.57,876000000
2011/3/17,11:39:00,8238.54,8238.54,8236.53,8236.90,281000000
2011/3/17,11:40:00,8235.62,8235.78,8235.55,8235.69,283000000
2011/3/17,11:41:00,8235.37,8236.60,8235.37,8236.08,301000000
2011/3/17,11:42:00,8233.82,8233.82,8232.92,8232.99,326000000
2011/3/17,11:43:00,8235.68,8235.68,8234.18,8234.54,337000000
2011/3/17,11:44:00,8235.22,8242.95,8235.22,8242.95,392000000
2011/3/17,11:45:00,8243.92,8246.08,8243.92,8246.04,327000000
2011/3/17,11:46:00,8244.95,8246.27,8244.14,8244.14,324000000
2011/3/17,11:47:00,8246.76,8247.43,8245.65,8245.71,268000000
2011/3/17,11:48:00,8245.04,8248.86,8245.04,8248.86,269000000
2011/3/17,11:49:00,8249.58,8249.79,8248.35,8248.57,261999984
2011/3/17,11:50:00,8249.64,8251.68,8249.64,8251.68,311000000
2011/3/17,11:51:00,8254.87,8255.18,8250.28,8251.45,322000000
2011/3/17,11:52:00,8255.44,8256.60,8255.26,8255.26,346000000
2011/3/17,11:53:00,8256.83,8258.43,8256.83,8258.41,332000000
2011/3/17,11:54:00,8257.76,8259.91,8257.76,8259.91,405000032
2011/3/17,11:55:00,8257.65,8259.09,8256.62,8258.52,365000000
2011/3/17,11:56:00,8258.97,8260.08,8256.66,8260.08,302000000
2011/3/17,11:57:00,8261.24,8261.24,8256.98,8257.54,330000000
2011/3/17,11:58:00,8259.85,8261.38,8259.85,8260.36,354000000
2011/3/17,11:59:00,8261.38,8261.60,8261.09,8261.60,344000000
2011/3/17,12:00:00,8262.29,8263.44,8261.77,8263.44,329000000
2011/3/17,12:01:00,8264.99,8267.01,8264.68,8264.89,336000000
2011/3/17,12:02:00,8266.28,8267.00,8265.80,8265.93,285000000
2011/3/17,12:03:00,8266.49,8267.50,8266.49,8267.50,294000000
2011/3/17,12:04:00,8266.89,8269.30,8266.89,8269.30,301000000
2011/3/17,12:05:00,8267.40,8269.14,8267.02,8268.48,247000000
2011/3/17,12:06:00,8269.19,8270.69,8269.17,8270.20,274000000
2011/3/17,12:07:00,8270.13,8270.95,8268.91,8268.91,353000000
2011/3/17,12:08:00,8269.10,8271.45,8269.10,8271.45,281000000
2011/3/17,12:09:00,8270.82,8270.82,8267.05,8267.15,205000000
2011/3/17,12:10:00,8266.70,8268.01,8266.70,8267.49,245000000
2011/3/17,12:11:00,8266.73,8267.03,8264.81,8264.81,227000000
2011/3/17,12:12:00,8264.47,8267.16,8264.47,8265.80,238000016
2011/3/17,12:13:00,8267.09,8267.09,8263.39,8265.44,335000000
2011/3/17,12:14:00,8264.57,8264.70,8264.49,8264.70,215000016
2011/3/17,12:15:00,8265.12,8268.81,8265.12,8268.35,282000000
2011/3/17,12:16:00,8266.99,8266.99,8265.06,8265.11,201000000
2011/3/17,12:17:00,8268.21,8268.56,8267.19,8267.19,211999984
2011/3/17,12:18:00,8265.99,8265.99,8265.38,8265.38,210999984
2011/3/17,12:19:00,8264.31,8264.76,8262.78,8262.78,355000000
2011/3/17,12:20:00,8261.17,8262.22,8261.01,8261.03,271000000
2011/3/17,12:21:00,8262.99,8262.99,8260.66,8260.79,307000000
2011/3/17,12:22:00,8262.51,8262.51,8258.26,8258.26,326000000
2011/3/17,12:23:00,8257.48,8257.48,8255.73,8257.30,270000000
2011/3/17,12:24:00,8257.27,8257.55,8256.45,8256.45,267000000
2011/3/17,12:25:00,8257.21,8257.21,8253.49,8253.77,297000000
2011/3/17,12:26:00,8255.89,8255.89,8254.21,8255.06,259999984
2011/3/17,12:27:00,8255.91,8255.91,8253.53,8254.55,235999984
2011/3/17,12:28:00,8254.70,8256.51,8254.70,8256.12,272000000
2011/3/17,12:29:00,8253.91,8261.11,8253.91,8254.91,270000000
2011/3/17,12:30:00,8256.28,8256.28,8254.02,8254.02,316000000
2011/3/17,12:31:00,8255.85,8255.85,8253.33,8253.36,266000016
2011/3/17,12:32:00,8252.65,8253.99,8252.65,8253.99,248000000
2011/3/17,12:33:00,8254.60,8254.60,8252.75,8253.52,232000000
2011/3/17,12:34:00,8252.92,8253.62,8252.92,8253.20,243000000
2011/3/17,12:35:00,8252.48,8252.48,8249.38,8252.25,272000000
2011/3/17,12:36:00,8250.89,8254.09,8250.89,8253.23,280000000
2011/3/17,12:37:00,8251.86,8251.86,8249.27,8249.27,446999968
2011/3/17,12:38:00,8247.59,8248.01,8247.20,8247.48,254000000
2011/3/17,12:39:00,8247.52,8247.86,8246.56,8246.56,270000000
2011/3/17,12:40:00,8245.05,8245.73,8243.36,8244.45,419000000
2011/3/17,12:41:00,8244.18,8244.18,8239.58,8239.65,456000000
2011/3/17,12:42:00,8240.34,8240.34,8239.22,8239.22,363000000
2011/3/17,12:43:00,8238.31,8241.54,8238.31,8241.54,314000000
2011/3/17,12:44:00,8240.86,8240.86,8239.05,8239.28,307000000
2011/3/17,12:45:00,8237.47,8239.20,8237.47,8239.20,311000000
2011/3/17,12:46:00,8238.27,8238.28,8236.10,8237.83,410000000
2011/3/17,12:47:00,8240.20,8240.20,8236.85,8238.81,278000000
2011/3/17,12:48:00,8239.08,8240.83,8237.89,8240.83,273000000
2011/3/17,12:49:00,8238.27,8239.43,8238.27,8238.73,297000000
2011/3/17,12:50:00,8238.55,8238.55,8237.77,8237.77,257000000
2011/3/17,12:51:00,8237.55,8240.33,8237.35,8237.45,327000000
2011/3/17,12:52:00,8236.79,8239.96,8236.79,8238.18,293000000
2011/3/17,12:53:00,8238.02,8240.38,8238.02,8238.57,281000000
2011/3/17,12:54:00,8238.64,8240.18,8238.52,8238.52,282000000
2011/3/17,12:55:00,8238.82,8239.29,8237.26,8237.26,253000000
2011/3/17,12:56:00,8238.24,8238.24,8236.53,8236.92,319000000
2011/3/17,12:57:00,8236.64,8241.97,8236.64,8236.80,309000000
2011/3/17,12:58:00,8237.22,8238.52,8235.32,8238.52,290000000
2011/3/17,12:59:00,8238.18,8238.18,8235.66,8235.66,261999984
2011/3/17,13:00:00,8236.86,8238.02,8236.86,8238.02,311000000
2011/3/17,13:01:00,8235.36,8235.36,8232.83,8232.83,330000000
2011/3/17,13:02:00,8231.65,8233.99,8231.65,8232.56,379000000
2011/3/17,13:03:00,8233.54,8234.01,8231.29,8234.01,367000000
2011/3/17,13:04:00,8234.90,8235.52,8234.90,8235.31,359000000
2011/3/17,13:05:00,8236.02,8236.55,8235.72,8236.46,347000000
2011/3/17,13:06:00,8236.49,8240.46,8236.49,8240.46,506000000
2011/3/17,13:07:00,8240.65,8245.04,8240.65,8245.04,542000000
2011/3/17,13:08:00,8244.46,8247.93,8244.46,8247.93,416000000
2011/3/17,13:09:00,8249.11,8250.12,8249.11,8250.08,439000000
2011/3/17,13:10:00,8249.50,8250.04,8249.02,8249.02,406000000
2011/3/17,13:11:00,8250.47,8253.14,8250.47,8253.14,363000000
2011/3/17,13:12:00,8254.89,8254.89,8251.87,8251.87,359000000
2011/3/17,13:13:00,8252.46,8254.03,8252.46,8252.83,374000000
2011/3/17,13:14:00,8253.04,8253.25,8252.57,8252.57,386000000
2011/3/17,13:15:00,8252.15,8253.60,8252.04,8252.12,347000000
2011/3/17,13:16:00,8253.33,8255.07,8253.33,8255.07,481000000
2011/3/17,13:17:00,8255.74,8256.91,8255.24,8256.91,372000000
2011/3/17,13:18:00,8256.31,8256.31,8255.45,8256.11,394000000
2011/3/17,13:19:00,8257.55,8259.70,8256.18,8256.18,465000000
2011/3/17,13:20:00,8257.19,8262.29,8257.19,8262.29,504000000
2011/3/17,13:21:00,8262.26,8263.25,8259.96,8263.25,460000000
2011/3/17,13:22:00,8263.57,8263.57,8260.16,8260.44,502000000
2011/3/17,13:23:00,8261.96,8262.43,8260.96,8262.43,558000000
2011/3/17,13:24:00,8259.83,8262.20,8259.75,8259.75,645000000
2011/3/17,13:25:00,8259.19,8261.41,8259.07,8259.07,588000000
2011/3/17,13:26:00,8259.07,8259.07,8259.07,8259.07,0
2011/3/17,13:27:00,8259.07,8259.07,8259.07,8259.07,0
2011/3/17,13:28:00,8259.07,8259.07,8259.07,8259.07,0
2011/3/17,13:29:00,8259.07,8259.07,8259.07,8259.07,0
2011/3/17,13:30:00,8259.07,8282.69,8259.07,8282.69,949032448
2011/3/18,09:01:00,8343.79,8358.16,8343.79,8358.16,3334000128
2011/3/18,09:02:00,8359.66,8359.66,8353.63,8356.99,1380000000
2011/3/18,09:03:00,8353.32,8355.10,8351.88,8351.88,1356000000
2011/3/18,09:04:00,8347.16,8347.16,8337.12,8337.12,1322000000
2011/3/18,09:05:00,8331.44,8331.44,8317.13,8317.13,1224999936
2011/3/18,09:06:00,8312.88,8314.41,8312.88,8314.41,1001000000
2011/3/18,09:07:00,8313.75,8317.90,8313.75,8317.90,843000000
2011/3/18,09:08:00,8319.22,8325.31,8319.22,8325.31,829000000
2011/3/18,09:09:00,8328.25,8334.29,8327.84,8334.29,899000000
2011/3/18,09:10:00,8333.69,8339.99,8333.69,8339.99,968000000
2011/3/18,09:11:00,8340.92,8343.34,8340.34,8343.34,887000000
2011/3/18,09:12:00,8346.82,8346.82,8340.40,8340.40,852000064
2011/3/18,09:13:00,8341.44,8341.44,8336.69,8336.69,1014999936
2011/3/18,09:14:00,8337.86,8337.86,8334.53,8336.76,806000064
2011/3/18,09:15:00,8337.49,8337.49,8335.32,8337.28,681000000
2011/3/18,09:16:00,8337.55,8342.14,8337.55,8342.14,740000000
2011/3/18,09:17:00,8345.81,8346.24,8342.25,8342.25,784000000
2011/3/18,09:18:00,8340.68,8349.95,8340.68,8349.95,810000064
2011/3/18,09:19:00,8346.66,8354.96,8346.66,8354.96,825000000
2011/3/18,09:20:00,8356.41,8357.87,8356.41,8357.87,741000000
2011/3/18,09:21:00,8361.99,8365.80,8361.99,8365.80,753000000
2011/3/18,09:22:00,8365.90,8369.27,8365.90,8369.27,827000064
2011/3/18,09:23:00,8373.44,8379.53,8373.44,8379.53,1190999936
2011/3/18,09:24:00,8376.33,8378.33,8374.56,8374.56,914000064
2011/3/18,09:25:00,8372.98,8372.98,8369.55,8370.19,914999936
2011/3/18,09:26:00,8365.97,8365.97,8359.58,8359.58,888000000
2011/3/18,09:27:00,8352.04,8352.04,8350.35,8350.35,822999936
2011/3/18,09:28:00,8353.36,8353.36,8351.04,8351.04,676000000
2011/3/18,09:29:00,8353.74,8355.41,8353.74,8354.93,539000000
2011/3/18,09:30:00,8353.78,8353.78,8351.73,8352.52,540000000
2011/3/18,09:31:00,8352.31,8352.81,8351.01,8351.71,579000000
2011/3/18,09:32:00,8353.95,8353.95,8352.76,8353.52,533000000
2011/3/18,09:33:00,8349.47,8352.10,8349.09,8352.10,496000000
2011/3/18,09:34:00,8347.88,8347.88,8345.35,8345.35,541000000
2011/3/18,09:35:00,8342.37,8342.37,8338.53,8340.68,694000000
2011/3/18,09:36:00,8338.54,8342.60,8338.54,8342.43,413000000
2011/3/18,09:37:00,8342.93,8342.93,8341.43,8342.45,421999968
2011/3/18,09:38:00,8342.79,8344.71,8342.79,8344.71,456000000
2011/3/18,09:39:00,8345.21,8345.21,8343.72,8343.78,423000000
2011/3/18,09:40:00,8346.60,8349.34,8346.60,8347.27,398000000
2011/3/18,09:41:00,8347.68,8348.53,8347.68,8348.52,423000000
2011/3/18,09:42:00,8350.81,8352.13,8350.54,8352.13,444000000
2011/3/18,09:43:00,8353.26,8356.45,8353.26,8356.45,455000032
2011/3/18,09:44:00,8354.37,8360.32,8354.37,8360.32,467000000
2011/3/18,09:45:00,8360.87,8363.90,8360.87,8363.90,358000000
2011/3/18,09:46:00,8362.96,8364.84,8362.60,8362.60,395000000
2011/3/18,09:47:00,8362.47,8363.22,8362.40,8362.40,396000000
2011/3/18,09:48:00,8361.19,8363.08,8359.58,8359.58,501000032
2011/3/18,09:49:00,8357.99,8360.28,8357.99,8358.98,467000000
2011/3/18,09:50:00,8358.09,8358.09,8354.70,8354.70,577000000
2011/3/18,09:51:00,8354.69,8359.09,8354.69,8355.23,427000000
2011/3/18,09:52:00,8356.16,8356.94,8354.67,8355.62,383000000
2011/3/18,09:53:00,8356.31,8356.90,8355.28,8356.90,337000000
2011/3/18,09:54:00,8357.79,8357.79,8356.48,8356.86,331000000
2011/3/18,09:55:00,8357.42,8360.29,8357.42,8358.74,311000000
2011/3/18,09:56:00,8359.74,8362.16,8359.74,8360.49,307000000
2011/3/18,09:57:00,8358.34,8363.26,8358.34,8359.64,282000000
2011/3/18,09:58:00,8357.55,8358.12,8353.33,8353.33,533000000
2011/3/18,09:59:00,8354.71,8356.86,8354.71,8356.05,457000032
2011/3/18,10:00:00,8356.64,8359.54,8356.52,8356.52,390000000
2011/3/18,10:01:00,8356.14,8357.68,8356.14,8357.21,295000000
2011/3/18,10:02:00,8358.08,8359.65,8358.03,8358.03,324000000
2011/3/18,10:03:00,8360.11,8360.53,8360.02,8360.32,503000032
2011/3/18,10:04:00,8360.66,8362.54,8360.66,8360.93,356000000
2011/3/18,10:05:00,8362.22,8363.33,8362.22,8363.17,372000000
2011/3/18,10:06:00,8361.78,8363.65,8361.78,8363.65,402000000
2011/3/18,10:07:00,8362.89,8363.97,8359.74,8359.74,383000000
2011/3/18,10:08:00,8363.72,8364.70,8363.05,8363.05,406000000
2011/3/18,10:09:00,8364.53,8364.57,8364.29,8364.39,334000000
2011/3/18,10:10:00,8365.25,8367.26,8365.25,8366.68,374000000
2011/3/18,10:11:00,8366.36,8369.58,8366.36,8369.10,372000000
2011/3/18,10:12:00,8369.09,8370.95,8369.09,8370.95,426000032
2011/3/18,10:13:00,8372.12,8376.40,8372.12,8374.03,492999968
2011/3/18,10:14:00,8371.61,8373.07,8370.97,8373.07,448999968
2011/3/18,10:15:00,8369.46,8371.16,8368.69,8368.69,476000032
2011/3/18,10:16:00,8369.10,8372.34,8369.10,8372.34,397000000
2011/3/18,10:17:00,8372.46,8373.48,8372.46,8372.72,383000000
2011/3/18,10:18:00,8373.01,8374.28,8372.82,8374.28,385000000
2011/3/18,10:19:00,8374.73,8376.89,8374.73,8376.89,351000000
2011/3/18,10:20:00,8375.27,8375.42,8374.35,8375.42,534000000
2011/3/18,10:21:00,8369.58,8372.29,8366.96,8366.96,379000000
2011/3/18,10:22:00,8370.32,8373.08,8370.32,8373.08,348000000
2011/3/18,10:23:00,8374.54,8375.32,8374.54,8374.63,355000000
2011/3/18,10:24:00,8376.09,8376.36,8375.53,8376.23,395000000
2011/3/18,10:25:00,8373.99,8378.37,8373.99,8378.37,380000000
2011/3/18,10:26:00,8378.45,8379.39,8374.25,8379.28,419999968
2011/3/18,10:27:00,8377.25,8380.91,8377.25,8380.00,416000000
2011/3/18,10:28:00,8378.68,8381.49,8378.68,8381.49,561000000
2011/3/18,10:29:00,8380.76,8382.54,8380.76,8382.54,413000000
2011/3/18,10:30:00,8382.09,8382.09,8378.44,8378.44,505000032
2011/3/18,10:31:00,8379.53,8379.76,8377.93,8377.93,413000000
2011/3/18,10:32:00,8376.35,8379.92,8376.35,8377.51,392000000
2011/3/18,10:33:00,8376.32,8380.98,8376.32,8380.98,442999968
2011/3/18,10:34:00,8379.35,8379.35,8377.68,8379.05,361000000
2011/3/18,10:35:00,8380.84,8380.84,8376.11,8378.88,402000000
2011/3/18,10:36:00,8377.85,8377.85,8376.04,8376.38,292000000
2011/3/18,10:37:00,8377.39,8380.34,8376.94,8380.34,273000000
2011/3/18,10:38:00,8377.83,8380.29,8377.83,8380.29,302000000
2011/3/18,10:39:00,8375.76,8375.76,8374.11,8374.11,393000000
2011/3/18,10:40:00,8370.77,8372.51,8370.63,8370.63,389000000
2011/3/18,10:41:00,8373.66,8374.26,8372.27,8372.27,365000000
2011/3/18,10:42:00,8374.58,8374.58,8372.11,8373.47,281000000
2011/3/18,10:43:00,8375.35,8375.35,8373.84,8374.26,324000000
2011/3/18,10:44:00,8373.45,8375.12,8371.85,8371.85,394000000
2011/3/18,10:45:00,8373.40,8376.35,8373.40,8375.63,382000000
2011/3/18,10:46:00,8371.63,8372.61,8369.33,8369.33,331000000
2011/3/18,10:47:00,8372.93,8373.07,8369.80,8369.80,327000000
2011/3/18,10:48:00,8371.19,8371.19,8369.55,8370.00,334000000
2011/3/18,10:49:00,8370.64,8370.64,8369.69,8369.69,273000000
2011/3/18,10:50:00,8371.11,8371.76,8370.67,8370.67,332000000
2011/3/18,10:51:00,8370.53,8370.53,8368.29,8369.31,280000000
2011/3/18,10:52:00,8371.24,8373.61,8370.21,8370.32,358000000
2011/3/18,10:53:00,8371.00,8371.00,8368.59,8368.59,266000016
2011/3/18,10:54:00,8368.82,8370.09,8368.82,8370.09,331000000
2011/3/18,10:55:00,8369.87,8370.55,8369.87,8370.55,261999984
2011/3/18,10:56:00,8370.65,8372.91,8370.50,8371.11,265000016
2011/3/18,10:57:00,8371.10,8371.10,8369.30,8369.30,263000016
2011/3/18,10:58:00,8372.93,8374.15,8371.14,8371.14,233000000
2011/3/18,10:59:00,8372.46,8374.68,8371.56,8372.31,345000000
2011/3/18,11:00:00,8372.18,8372.18,8371.03,8371.34,330000000
2011/3/18,11:01:00,8373.21,8376.28,8373.21,8376.28,278000000
2011/3/18,11:02:00,8374.66,8374.66,8372.78,8373.12,263000016
2011/3/18,11:03:00,8374.92,8376.06,8373.95,8374.04,303000000
2011/3/18,11:04:00,8374.07,8376.26,8374.07,8376.26,292000000
2011/3/18,11:05:00,8376.30,8377.99,8376.30,8377.76,340000000
2011/3/18,11:06:00,8378.80,8378.80,8378.19,8378.58,471000000
2011/3/18,11:07:00,8378.83,8380.45,8378.83,8379.85,417000000
2011/3/18,11:08:00,8379.30,8379.72,8378.27,8379.51,312000000
2011/3/18,11:09:00,8374.97,8378.51,8374.97,8378.51,371000000
2011/3/18,11:10:00,8378.37,8378.37,8377.99,8378.30,358000000
2011/3/18,11:11:00,8378.20,8378.20,8376.60,8377.44,269000000
2011/3/18,11:12:00,8378.29,8378.43,8377.53,8378.12,291000000
2011/3/18,11:13:00,8377.47,8379.33,8377.47,8379.18,301000000
2011/3/18,11:14:00,8377.69,8378.39,8376.18,8376.45,337000000
2011/3/18,11:15:00,8377.14,8377.14,8376.24,8376.79,367000000
2011/3/18,11:16:00,8377.44,8378.77,8376.55,8378.77,381000000
2011/3/18,11:17:00,8380.35,8380.35,8380.08,8380.25,683000000
2011/3/18,11:18:00,8379.47,8379.47,8375.90,8376.43,323000000
2011/3/18,11:19:00,8377.70,8381.62,8377.70,8381.62,337000000
2011/3/18,11:20:00,8378.35,8379.69,8378.18,8378.18,325000000
2011/3/18,11:21:00,8375.97,8379.15,8375.97,8378.55,377000000
2011/3/18,11:22:00,8382.26,8382.26,8379.14,8380.63,322000000
2011/3/18,11:23:00,8383.28,8383.28,8381.55,8381.82,405000032
2011/3/18,11:24:00,8380.83,8385.72,8380.83,8382.27,381000000
2011/3/18,11:25:00,8385.04,8386.48,8385.04,8386.48,444000000
2011/3/18,11:26:00,8388.57,8388.57,8387.49,8388.36,433000000
2011/3/18,11:27:00,8388.37,8391.60,8388.37,8391.60,448999968
2011/3/18,11:28:00,8391.36,8391.36,8387.07,8387.07,510000000
2011/3/18,11:29:00,8387.73,8391.02,8387.73,8391.02,676000000
2011/3/18,11:30:00,8389.39,8389.39,8387.53,8387.94,537000000
2011/3/18,11:31:00,8390.85,8390.85,8388.86,8389.60,437000000
2011/3/18,11:32:00,8388.64,8389.31,8388.56,8388.80,397000000
2011/3/18,11:33:00,8386.76,8387.69,8386.03,8387.69,483000000
2011/3/18,11:34:00,8387.80,8388.63,8386.97,8388.63,379000000
2011/3/18,11:35:00,8390.78,8390.78,8389.10,8390.64,293000000
2011/3/18,11:36:00,8389.08,8392.13,8389.08,8392.13,318000000
2011/3/18,11:37:00,8392.78,8392.78,8389.32,8389.42,270000000
2011/3/18,11:38:00,8389.14,8391.11,8389.14,8390.82,390000000
2011/3/18,11:39:00,8390.56,8390.91,8387.46,8387.46,406000000
2011/3/18,11:40:00,8390.00,8390.00,8386.94,8386.94,416000000
2011/3/18,11:41:00,8387.34,8387.34,8386.19,8386.29,408000000
2011/3/18,11:42:00,8385.28,8385.28,8381.30,8382.78,459000000
2011/3/18,11:43:00,8378.23,8379.43,8377.45,8379.43,428000032
2011/3/18,11:44:00,8377.08,8377.31,8377.04,8377.04,354000000
2011/3/18,11:45:00,8376.95,8377.49,8375.90,8375.90,427000000
2011/3/18,11:46:00,8376.40,8376.40,8375.48,8375.50,325000000
2011/3/18,11:47:00,8376.43,8376.65,8374.23,8374.23,368000000
2011/3/18,11:48:00,8376.02,8376.99,8375.90,8375.90,358000000
2011/3/18,11:49:00,8377.93,8377.99,8376.80,8377.64,258999984
2011/3/18,11:50:00,8377.49,8378.70,8377.49,8377.82,284000000
2011/3/18,11:51:00,8377.94,8377.94,8376.61,8376.77,255000000
2011/3/18,11:52:00,8377.72,8377.95,8377.05,8377.50,235999984
2011/3/18,11:53:00,8378.18,8378.50,8376.84,8377.43,265000016
2011/3/18,11:54:00,8377.32,8377.32,8376.57,8377.10,244000000
2011/3/18,11:55:00,8377.08,8377.08,8374.28,8374.58,292000000
2011/3/18,11:56:00,8374.96,8377.42,8374.72,8374.72,338000000
2011/3/18,11:57:00,8374.78,8374.78,8371.23,8371.41,394000000
2011/3/18,11:58:00,8372.84,8372.84,8371.84,8371.88,342000000
2011/3/18,11:59:00,8374.91,8374.91,8372.59,8372.98,319000000
2011/3/18,12:00:00,8372.86,8375.22,8372.86,8374.21,304000000
2011/3/18,12:01:00,8373.89,8375.48,8373.89,8374.88,309000000
2011/3/18,12:02:00,8377.83,8377.83,8375.71,8377.40,328000000
2011/3/18,12:03:00,8378.57,8378.75,8377.76,8378.36,354000000
2011/3/18,12:04:00,8379.48,8381.90,8379.48,8381.90,411000000
2011/3/18,12:05:00,8382.67,8385.53,8382.67,8385.53,259999984
2011/3/18,12:06:00,8385.54,8385.54,8384.12,8384.12,291000000
2011/3/18,12:07:00,8385.99,8386.64,8385.88,8385.90,257000000
2011/3/18,12:08:00,8383.62,8386.10,8383.62,8386.10,337000000
2011/3/18,12:09:00,8387.36,8387.36,8384.82,8386.77,345000000
2011/3/18,12:10:00,8384.90,8387.21,8384.90,8387.21,339000000
2011/3/18,12:11:00,8385.45,8385.45,8384.68,8385.22,291000000
2011/3/18,12:12:00,8384.20,8384.54,8383.83,8384.28,290000000
2011/3/18,12:13:00,8384.55,8388.01,8383.64,8388.01,343000000
2011/3/18,12:14:00,8387.07,8389.31,8385.77,8388.80,318000000
2011/3/18,12:15:00,8386.20,8386.39,8385.99,8386.38,310000000
2011/3/18,12:16:00,8386.71,8389.87,8386.71,8389.69,322000000
2011/3/18,12:17:00,8390.22,8390.22,8388.87,8389.81,258999984
2011/3/18,12:18:00,8388.00,8389.03,8388.00,8388.85,337000000
2011/3/18,12:19:00,8389.83,8389.83,8387.28,8387.28,275000000
2011/3/18,12:20:00,8389.20,8389.52,8388.89,8388.89,381000000
2011/3/18,12:21:00,8388.93,8388.93,8386.07,8386.07,335000000
2011/3/18,12:22:00,8386.13,8387.78,8386.13,8387.78,356000000
2011/3/18,12:23:00,8389.38,8390.90,8387.99,8390.90,390000000
2011/3/18,12:24:00,8388.12,8390.24,8388.12,8390.23,317000000
2011/3/18,12:25:00,8390.76,8390.76,8388.91,8389.51,288000000
2011/3/18,12:26:00,8390.15,8390.15,8387.67,8387.67,552000000
2011/3/18,12:27:00,8390.03,8390.03,8387.05,8388.09,354000000
2011/3/18,12:28:00,8389.38,8390.69,8389.38,8389.64,319000000
2011/3/18,12:29:00,8390.56,8390.56,8389.56,8389.94,307000000
2011/3/18,12:30:00,8390.03,8390.03,8387.00,8387.28,271000000
2011/3/18,12:31:00,8389.40,8389.89,8387.58,8389.76,258999984
2011/3/18,12:32:00,8388.52,8390.03,8386.31,8390.03,322000000
2011/3/18,12:33:00,8386.31,8392.00,8386.31,8392.00,341000000
2011/3/18,12:34:00,8390.13,8393.20,8390.13,8391.51,403000032
2011/3/18,12:35:00,8394.31,8394.31,8385.88,8385.88,425000000
2011/3/18,12:36:00,8385.31,8385.31,8382.26,8382.26,444000000
2011/3/18,12:37:00,8381.73,8382.47,8380.51,8380.51,353000000
2011/3/18,12:38:00,8382.59,8382.59,8381.15,8381.15,383000000
2011/3/18,12:39:00,8380.30,8380.85,8379.61,8379.61,340000000
2011/3/18,12:40:00,8379.26,8381.51,8378.63,8381.24,301000000
2011/3/18,12:41:00,8377.16,8381.59,8377.16,8381.59,320000000
2011/3/18,12:42:00,8383.88,8383.88,8380.41,8380.41,311000000
2011/3/18,12:43:00,8381.96,8382.22,8381.96,8382.07,278000000
2011/3/18,12:44:00,8383.74,8385.01,8383.19,8385.01,266000016
2011/3/18,12:45:00,8384.01,8385.75,8382.42,8385.75,274000000
2011/3/18,12:46:00,8384.46,8384.46,8381.82,8382.17,292000000
2011/3/18,12:47:00,8383.93,8388.52,8381.59,8388.52,271000000
2011/3/18,12:48:00,8388.17,8388.17,8381.88,8381.95,312000000
2011/3/18,12:49:00,8385.56,8387.90,8385.16,8386.50,286000000
2011/3/18,12:50:00,8384.56,8386.98,8384.56,8386.98,279000000
2011/3/18,12:51:00,8388.75,8388.75,8383.66,8387.01,347000000
2011/3/18,12:52:00,8388.07,8388.07,8387.35,8387.39,271000000
2011/3/18,12:53:00,8387.27,8387.74,8386.09,8386.23,341000000
2011/3/18,12:54:00,8386.42,8389.99,8386.42,8389.99,332000000
2011/3/18,12:55:00,8388.70,8390.72,8388.70,8390.69,332000000
2011/3/18,12:56:00,8388.23,8388.25,8387.72,8388.25,425000000
2011/3/18,12:57:00,8387.99,8390.44,8387.86,8390.44,316000000
2011/3/18,12:58:00,8389.44,8389.44,8388.21,8388.21,379000000
2011/3/18,12:59:00,8387.64,8390.80,8387.64,8390.80,309000000
2011/3/18,13:00:00,8389.38,8392.79,8389.38,8389.43,379000000
2011/3/18,13:01:00,8390.95,8390.96,8390.34,8390.43,407000032
2011/3/18,13:02:00,8391.53,8396.50,8391.53,8396.50,388000000
2011/3/18,13:03:00,8391.28,8395.25,8391.28,8395.13,452000000
2011/3/18,13:04:00,8393.91,8394.89,8393.91,8394.89,498999968
2011/3/18,13:05:00,8394.05,8395.84,8393.28,8395.84,386000000
2011/3/18,13:06:00,8395.02,8396.87,8392.47,8396.87,444000000
2011/3/18,13:07:00,8395.85,8396.20,8394.31,8395.26,434000000
2011/3/18,13:08:00,8394.37,8395.97,8394.37,8395.66,444000000
2011/3/18,13:09:00,8398.77,8398.77,8394.91,8394.91,343000000
2011/3/18,13:10:00,8395.81,8397.47,8394.45,8397.47,402000000
2011/3/18,13:11:00,8395.02,8399.06,8394.79,8394.87,465000000
2011/3/18,13:12:00,8398.38,8398.38,8396.76,8396.83,413000000
2011/3/18,13:13:00,8397.65,8397.96,8396.83,8397.96,498000000
2011/3/18,13:14:00,8395.53,8396.71,8395.53,8396.65,453000032
2011/3/18,13:15:00,8398.91,8399.17,8398.49,8398.49,423999968
2011/3/18,13:16:00,8396.67,8398.65,8396.67,8397.95,482000032
2011/3/18,13:17:00,8396.11,8396.11,8392.10,8392.16,710000000
2011/3/18,13:18:00,8392.31,8392.31,8388.53,8388.56,515000000
2011/3/18,13:19:00,8389.70,8389.70,8389.15,8389.67,664000000
2011/3/18,13:20:00,8388.67,8389.92,8388.67,8389.92,556000000
2011/3/18,13:21:00,8389.73,8393.01,8389.73,8391.24,494999968
2011/3/18,13:22:00,8390.70,8391.57,8389.49,8391.57,627000000
2011/3/18,13:23:00,8391.14,8392.12,8391.09,8392.12,761000000
2011/3/18,13:24:00,8391.75,8392.77,8391.11,8391.11,667000000
2011/3/18,13:25:00,8394.04,8394.04,8388.50,8390.45,635000000
2011/3/18,13:26:00,8390.45,8390.45,8390.45,8390.45,0
2011/3/18,13:27:00,8390.45,8390.45,8390.45,8390.45,0
2011/3/18,13:28:00,8390.45,8390.45,8390.45,8390.45,0
2011/3/18,13:29:00,8390.45,8390.45,8390.45,8390.45,0
2011/3/18,13:30:00,8390.45,8394.75,8390.45,8394.75,4181032960
2011/3/21,09:01:00,8421.66,8424.23,8421.66,8422.91,3035000064
2011/3/21,09:02:00,8419.54,8419.54,8413.26,8413.26,1140000000
2011/3/21,09:03:00,8406.49,8406.49,8396.01,8396.01,1140000000
2011/3/21,09:04:00,8394.22,8397.42,8394.22,8395.59,943000000
2011/3/21,09:05:00,8397.52,8399.51,8397.52,8399.51,737000000
2011/3/21,09:06:00,8401.04,8405.90,8401.04,8405.90,719000000
2011/3/21,09:07:00,8408.99,8408.99,8403.73,8405.34,744000000
2011/3/21,09:08:00,8407.31,8407.31,8403.05,8403.05,921000000
2011/3/21,09:09:00,8404.34,8406.56,8404.34,8405.00,812000000
2011/3/21,09:10:00,8405.67,8410.47,8405.67,8409.24,724000000
2011/3/21,09:11:00,8407.07,8411.38,8407.07,8410.72,552000000
2011/3/21,09:12:00,8411.35,8412.95,8409.38,8409.38,649000000
2011/3/21,09:13:00,8412.65,8413.23,8412.65,8412.79,782000000
2011/3/21,09:14:00,8413.12,8416.05,8412.02,8416.05,688000000
2011/3/21,09:15:00,8414.38,8418.50,8414.38,8417.43,675000000
2011/3/21,09:16:00,8417.16,8422.35,8417.16,8420.95,595000000
2011/3/21,09:17:00,8421.06,8422.47,8421.06,8422.47,649000000
2011/3/21,09:18:00,8422.18,8422.18,8417.40,8418.70,818000000
2011/3/21,09:19:00,8417.04,8417.04,8415.60,8416.10,717000000
2011/3/21,09:20:00,8417.10,8417.10,8413.84,8416.48,572000000
2011/3/21,09:21:00,8414.69,8418.92,8414.30,8418.92,589000000
2011/3/21,09:22:00,8415.78,8420.06,8415.78,8419.75,576000000
2011/3/21,09:23:00,8419.34,8423.45,8419.34,8423.45,500000000
2011/3/21,09:24:00,8421.29,8425.16,8421.29,8425.09,548000000
2011/3/21,09:25:00,8428.23,8428.23,8425.47,8426.08,555000000
2011/3/21,09:26:00,8427.70,8432.33,8427.70,8432.33,438000000
2011/3/21,09:27:00,8433.12,8437.14,8431.83,8437.14,723000000
2011/3/21,09:28:00,8439.28,8443.93,8439.28,8443.93,565000000
2011/3/21,09:29:00,8447.08,8452.06,8447.08,8452.06,624000000
2011/3/21,09:30:00,8453.75,8456.04,8452.09,8456.04,667000000
2011/3/21,09:31:00,8459.94,8464.61,8459.94,8464.61,630000000
2011/3/21,09:32:00,8468.40,8472.38,8468.40,8472.38,691000000
2011/3/21,09:33:00,8474.92,8477.61,8474.92,8477.61,690000000
2011/3/21,09:34:00,8481.14,8481.55,8480.64,8481.55,745000000
2011/3/21,09:35:00,8480.54,8481.40,8480.54,8481.15,585000000
2011/3/21,09:36:00,8482.94,8484.37,8482.94,8484.37,707000000
2011/3/21,09:37:00,8486.20,8490.41,8484.88,8490.41,723000000
2011/3/21,09:38:00,8493.52,8494.63,8493.52,8494.14,644000000
2011/3/21,09:39:00,8499.28,8504.74,8499.28,8504.67,664000000
2011/3/21,09:40:00,8506.59,8508.20,8506.59,8508.17,604000000
2011/3/21,09:41:00,8506.05,8506.05,8502.86,8504.72,658000000
2011/3/21,09:42:00,8500.67,8500.67,8497.90,8497.90,734000000
2011/3/21,09:43:00,8496.02,8496.02,8492.92,8495.14,743000000
2011/3/21,09:44:00,8493.08,8496.18,8493.08,8493.76,631000000
2011/3/21,09:45:00,8489.93,8491.45,8489.93,8491.27,496999968
2011/3/21,09:46:00,8490.79,8492.03,8488.59,8492.03,441000000
2011/3/21,09:47:00,8490.82,8492.69,8488.78,8492.69,435000000
2011/3/21,09:48:00,8488.92,8491.81,8488.92,8491.81,398000000
2011/3/21,09:49:00,8490.77,8491.12,8488.97,8491.12,440000000
2011/3/21,09:50:00,8490.79,8490.79,8489.16,8489.45,436000000
2011/3/21,09:51:00,8489.36,8489.36,8485.98,8487.60,380000000
2011/3/21,09:52:00,8491.37,8491.37,8486.37,8486.37,366000000
2011/3/21,09:53:00,8488.95,8488.95,8486.14,8486.21,360000000
2011/3/21,09:54:00,8485.55,8486.47,8484.83,8486.47,390000000
2011/3/21,09:55:00,8484.97,8484.97,8482.19,8482.19,384000000
2011/3/21,09:56:00,8483.67,8483.67,8481.59,8481.59,432000032
2011/3/21,09:57:00,8483.56,8483.62,8481.39,8481.39,406000000
2011/3/21,09:58:00,8483.20,8483.20,8478.50,8478.50,545000000
2011/3/21,09:59:00,8477.50,8479.79,8476.98,8479.79,709000000
2011/3/21,10:00:00,8480.19,8480.19,8478.59,8478.59,517000000
2011/3/21,10:01:00,8482.36,8482.36,8479.99,8480.49,423000000
2011/3/21,10:02:00,8480.23,8482.26,8480.23,8481.91,338000000
2011/3/21,10:03:00,8481.59,8483.91,8481.59,8483.91,325000000
2011/3/21,10:04:00,8482.16,8487.71,8482.16,8487.71,352000000
2011/3/21,10:05:00,8488.82,8488.82,8488.25,8488.52,296000000
2011/3/21,10:06:00,8487.73,8491.60,8487.73,8491.60,365000000
2011/3/21,10:07:00,8490.58,8494.61,8490.58,8494.61,360000000
2011/3/21,10:08:00,8495.88,8496.37,8494.13,8494.53,455000032
2011/3/21,10:09:00,8495.15,8498.18,8494.12,8498.18,419000000
2011/3/21,10:10:00,8497.80,8497.80,8496.38,8496.71,330000000
2011/3/21,10:11:00,8498.92,8498.92,8496.27,8496.46,283000000
2011/3/21,10:12:00,8497.86,8497.86,8493.23,8493.23,284000000
2011/3/21,10:13:00,8494.93,8494.93,8487.09,8487.09,326000000
2011/3/21,10:14:00,8487.40,8487.40,8485.72,8486.41,379000000
2011/3/21,10:15:00,8483.97,8483.97,8480.66,8481.88,265000016
2011/3/21,10:16:00,8482.20,8482.91,8481.61,8482.91,294000000
2011/3/21,10:17:00,8479.09,8482.28,8479.09,8482.28,385000000
2011/3/21,10:18:00,8482.57,8482.57,8479.81,8480.75,369000000
2011/3/21,10:19:00,8480.10,8480.10,8477.21,8477.21,287000000
2011/3/21,10:20:00,8478.12,8479.35,8477.20,8479.35,261999984
2011/3/21,10:21:00,8480.51,8480.51,8476.16,8476.24,248000000
2011/3/21,10:22:00,8476.10,8479.55,8476.10,8479.46,282000000
2011/3/21,10:23:00,8479.55,8481.90,8479.55,8481.90,342000000
2011/3/21,10:24:00,8482.37,8482.37,8480.49,8481.35,343000000
2011/3/21,10:25:00,8482.87,8484.93,8482.87,8483.58,303000000
2011/3/21,10:26:00,8482.54,8482.54,8480.98,8481.51,221000000
2011/3/21,10:27:00,8483.10,8485.40,8482.59,8485.40,244000000
2011/3/21,10:28:00,8485.00,8485.00,8479.98,8479.98,289000000
2011/3/21,10:29:00,8487.77,8487.77,8483.70,8484.28,254000000
2011/3/21,10:30:00,8482.03,8484.97,8482.03,8483.54,289000000
2011/3/21,10:31:00,8486.13,8486.57,8486.13,8486.57,281000000
2011/3/21,10:32:00,8488.36,8489.35,8486.12,8486.12,302000000
2011/3/21,10:33:00,8488.64,8488.64,8487.32,8487.42,306000000
2011/3/21,10:34:00,8489.09,8491.41,8488.95,8488.95,227000000
2011/3/21,10:35:00,8492.17,8492.17,8489.62,8490.98,222000000
2011/3/21,10:36:00,8491.81,8491.81,8490.67,8490.67,268000000
2011/3/21,10:37:00,8492.78,8492.78,8489.03,8490.89,326000000
2011/3/21,10:38:00,8489.46,8490.51,8489.46,8489.69,252000000
2011/3/21,10:39:00,8491.63,8492.08,8488.97,8492.08,240000016
2011/3/21,10:40:00,8493.40,8493.40,8489.68,8490.60,218000000
2011/3/21,10:41:00,8493.63,8493.63,8489.68,8490.32,245000000
2011/3/21,10:42:00,8491.51,8492.47,8491.51,8491.88,223000000
2011/3/21,10:43:00,8491.55,8494.88,8490.64,8493.90,238000016
2011/3/21,10:44:00,8486.37,8486.37,8483.76,8484.01,441000000
2011/3/21,10:45:00,8478.16,8480.43,8477.54,8480.15,469999968
2011/3/21,10:46:00,8482.06,8482.06,8478.08,8478.08,289000000
2011/3/21,10:47:00,8480.61,8480.61,8477.65,8478.05,254000000
2011/3/21,10:48:00,8477.57,8477.85,8475.59,8475.59,423999968
2011/3/21,10:49:00,8471.58,8473.27,8469.69,8473.27,776000000
2011/3/21,10:50:00,8468.30,8471.16,8468.30,8468.65,512000000
2011/3/21,10:51:00,8471.62,8471.62,8470.21,8470.21,300000000
2011/3/21,10:52:00,8469.69,8470.56,8469.69,8470.30,249000000
2011/3/21,10:53:00,8467.05,8470.19,8467.05,8469.76,248000000
2011/3/21,10:54:00,8471.86,8471.86,8464.56,8466.76,245000000
2011/3/21,10:55:00,8469.39,8470.85,8467.75,8468.13,205000000
2011/3/21,10:56:00,8470.01,8470.01,8466.36,8466.85,196000000
2011/3/21,10:57:00,8470.52,8470.95,8468.15,8469.56,191000000
2011/3/21,10:58:00,8470.40,8470.40,8468.23,8468.97,225000000
2011/3/21,10:59:00,8461.52,8461.52,8455.83,8456.39,541000000
2011/3/21,11:00:00,8458.23,8458.27,8457.70,8457.70,382000000
2011/3/21,11:01:00,8459.59,8459.59,8453.34,8453.34,279000000
2011/3/21,11:02:00,8454.60,8454.60,8445.79,8445.79,656000000
2011/3/21,11:03:00,8440.92,8444.41,8440.92,8442.11,473000000
2011/3/21,11:04:00,8440.39,8441.70,8440.39,8441.50,396000000
2011/3/21,11:05:00,8445.81,8446.86,8443.30,8443.30,276000000
2011/3/21,11:06:00,8446.32,8447.90,8445.55,8445.55,278000000
2011/3/21,11:07:00,8450.02,8451.45,8449.81,8451.45,226000000
2011/3/21,11:08:00,8449.73,8452.98,8449.73,8452.98,286000000
2011/3/21,11:09:00,8452.83,8454.11,8452.83,8454.11,193000000
2011/3/21,11:10:00,8456.13,8456.13,8453.79,8456.11,170000000
2011/3/21,11:11:00,8456.07,8458.09,8456.07,8457.90,194000000
2011/3/21,11:12:00,8458.61,8458.61,8455.54,8457.73,178000000
2011/3/21,11:13:00,8457.01,8458.39,8457.01,8458.39,188000000
2011/3/21,11:14:00,8459.16,8459.21,8459.02,8459.02,158000000
2011/3/21,11:15:00,8458.99,8458.99,8456.64,8456.64,198000000
2011/3/21,11:16:00,8458.40,8459.18,8457.78,8458.98,184000000
2011/3/21,11:17:00,8458.58,8458.58,8454.30,8454.76,222000000
2011/3/21,11:18:00,8447.52,8452.58,8447.52,8452.58,257000000
2011/3/21,11:19:00,8454.44,8454.44,8451.80,8453.83,188000000
2011/3/21,11:20:00,8451.65,8454.52,8450.59,8450.59,159000000
2011/3/21,11:21:00,8448.98,8455.28,8448.98,8455.28,154000000
2011/3/21,11:22:00,8453.08,8456.52,8451.90,8456.52,205000000
2011/3/21,11:23:00,8457.57,8457.57,8454.68,8456.02,158000000
2011/3/21,11:24:00,8454.21,8454.21,8451.77,8451.91,165000000
2011/3/21,11:25:00,8454.94,8456.66,8454.94,8456.02,142000000
2011/3/21,11:26:00,8456.02,8456.39,8454.51,8454.51,141000000
2011/3/21,11:27:00,8455.90,8458.88,8455.90,8457.55,182000000
2011/3/21,11:28:00,8459.00,8459.61,8457.70,8457.77,158000000
2011/3/21,11:29:00,8459.85,8460.95,8458.42,8460.95,170000000
2011/3/21,11:30:00,8460.75,8463.19,8459.98,8463.19,164000000
2011/3/21,11:31:00,8461.88,8461.88,8459.22,8459.36,168000000
2011/3/21,11:32:00,8459.35,8462.83,8459.35,8462.17,170000000
2011/3/21,11:33:00,8460.61,8461.78,8459.89,8460.56,168000000
2011/3/21,11:34:00,8464.93,8465.21,8462.24,8462.24,178000000
2011/3/21,11:35:00,8464.33,8466.17,8464.25,8464.25,223000000
2011/3/21,11:36:00,8456.90,8462.29,8456.90,8462.29,180000000
2011/3/21,11:37:00,8463.36,8464.45,8462.38,8462.38,145000000
2011/3/21,11:38:00,8460.62,8462.23,8458.35,8462.23,187000000
2011/3/21,11:39:00,8459.05,8460.03,8456.39,8456.39,162000000
2011/3/21,11:40:00,8459.29,8460.47,8459.29,8460.47,155000000
2011/3/21,11:41:00,8462.76,8462.76,8461.34,8461.40,158000000
2011/3/21,11:42:00,8459.18,8460.04,8456.55,8456.55,186000000
2011/3/21,11:43:00,8461.12,8461.37,8459.72,8460.42,174000000
2011/3/21,11:44:00,8456.61,8461.50,8453.56,8453.56,170000000
2011/3/21,11:45:00,8453.91,8455.71,8451.50,8451.95,208999984
2011/3/21,11:46:00,8457.52,8457.52,8450.34,8450.34,208999984
2011/3/21,11:47:00,8450.36,8450.64,8449.02,8449.05,188000000
2011/3/21,11:48:00,8454.91,8457.45,8454.91,8457.45,195000000
2011/3/21,11:49:00,8454.60,8456.51,8453.49,8456.51,220000000
2011/3/21,11:50:00,8456.41,8458.66,8456.01,8458.66,167000000
2011/3/21,11:51:00,8458.31,8460.36,8456.91,8456.91,169000000
2011/3/21,11:52:00,8460.86,8460.86,8457.10,8457.10,141000000
2011/3/21,11:53:00,8460.38,8460.38,8458.14,8459.65,172000000
2011/3/21,11:54:00,8462.11,8463.39,8460.38,8463.39,181000000
2011/3/21,11:55:00,8462.30,8462.87,8461.66,8461.83,171000000
2011/3/21,11:56:00,8463.82,8464.82,8462.89,8464.58,184000000
2011/3/21,11:57:00,8462.96,8465.14,8462.96,8464.62,232000000
2011/3/21,11:58:00,8463.08,8465.35,8463.08,8465.35,226000000
2011/3/21,11:59:00,8464.02,8465.55,8464.02,8465.08,213000016
2011/3/21,12:00:00,8461.08,8465.33,8461.08,8464.89,232000000
2011/3/21,12:01:00,8463.42,8464.62,8457.77,8458.03,305000000
2011/3/21,12:02:00,8459.52,8461.50,8459.52,8461.50,383000000
2011/3/21,12:03:00,8461.38,8461.38,8460.33,8460.33,199000000
2011/3/21,12:04:00,8457.59,8461.19,8457.59,8460.15,277000000
2011/3/21,12:05:00,8459.91,8459.91,8458.41,8458.41,199000000
2011/3/21,12:06:00,8458.97,8458.97,8451.97,8452.53,223000000
2011/3/21,12:07:00,8459.87,8459.87,8457.20,8457.72,242000000
2011/3/21,12:08:00,8459.75,8459.75,8454.71,8458.06,197000000
2011/3/21,12:09:00,8458.94,8458.94,8457.85,8458.90,213000016
2011/3/21,12:10:00,8457.09,8460.17,8457.09,8459.93,169000000
2011/3/21,12:11:00,8460.38,8460.44,8458.40,8458.40,184000000
2011/3/21,12:12:00,8459.45,8461.44,8459.45,8461.44,174000000
2011/3/21,12:13:00,8462.95,8462.95,8454.68,8458.60,184000000
2011/3/21,12:14:00,8461.10,8461.10,8458.12,8461.04,150000000
2011/3/21,12:15:00,8463.35,8463.35,8462.40,8463.00,153000000
2011/3/21,12:16:00,8460.63,8464.03,8460.63,8463.80,172000000
2011/3/21,12:17:00,8461.38,8466.00,8460.88,8460.88,192000000
2011/3/21,12:18:00,8456.71,8461.50,8456.71,8461.42,206000000
2011/3/21,12:19:00,8461.23,8462.29,8460.22,8460.49,201000000
2011/3/21,12:20:00,8460.08,8463.87,8459.79,8463.67,197000000
2011/3/21,12:21:00,8463.67,8464.03,8462.22,8462.22,199000000
2011/3/21,12:22:00,8463.69,8465.26,8463.48,8465.26,231000000
2011/3/21,12:23:00,8465.97,8466.70,8463.24,8466.43,232000000
2011/3/21,12:24:00,8465.89,8465.89,8464.76,8465.48,195000000
2011/3/21,12:25:00,8462.19,8464.33,8462.19,8464.33,255000000
2011/3/21,12:26:00,8465.09,8465.83,8464.58,8465.83,211999984
2011/3/21,12:27:00,8463.24,8465.70,8462.49,8462.49,207000000
2011/3/21,12:28:00,8464.58,8465.03,8462.27,8464.74,197000000
2011/3/21,12:29:00,8464.19,8464.24,8462.44,8462.51,221000000
2011/3/21,12:30:00,8464.76,8465.87,8464.64,8464.76,207000000
2011/3/21,12:31:00,8464.43,8464.43,8462.88,8462.88,210999984
2011/3/21,12:32:00,8464.53,8464.81,8463.01,8463.01,211999984
2011/3/21,12:33:00,8462.61,8465.45,8462.61,8465.45,181000000
2011/3/21,12:34:00,8465.87,8467.33,8465.52,8465.52,338000000
2011/3/21,12:35:00,8464.65,8468.40,8464.65,8468.40,200000000
2011/3/21,12:36:00,8467.49,8469.69,8465.14,8469.28,171000000
2011/3/21,12:37:00,8469.24,8469.94,8467.08,8467.08,166000000
2011/3/21,12:38:00,8464.97,8464.97,8464.75,8464.75,216000016
2011/3/21,12:39:00,8465.48,8465.48,8463.60,8464.16,195000000
2011/3/21,12:40:00,8467.01,8467.01,8463.80,8463.80,204000000
2011/3/21,12:41:00,8464.48,8465.76,8464.38,8464.38,217000000
2011/3/21,12:42:00,8465.79,8467.68,8465.79,8467.68,251000000
2011/3/21,12:43:00,8467.33,8469.80,8467.33,8469.80,242000000
2011/3/21,12:44:00,8470.91,8472.35,8470.36,8470.36,240000016
2011/3/21,12:45:00,8471.66,8471.66,8468.80,8468.80,235999984
2011/3/21,12:46:00,8471.07,8471.07,8468.55,8468.55,246000000
2011/3/21,12:47:00,8468.99,8468.99,8464.57,8467.89,213000016
2011/3/21,12:48:00,8468.16,8468.16,8464.53,8464.69,216000016
2011/3/21,12:49:00,8465.23,8465.49,8462.68,8462.68,215000016
2011/3/21,12:50:00,8459.34,8465.10,8459.34,8461.50,224000000
2011/3/21,12:51:00,8459.76,8465.42,8459.76,8463.53,215000016
2011/3/21,12:52:00,8462.51,8467.85,8461.91,8467.58,207000000
2011/3/21,12:53:00,8466.79,8466.79,8461.90,8464.85,233999984
2011/3/21,12:54:00,8463.13,8465.40,8463.13,8465.08,257000000
2011/3/21,12:55:00,8464.92,8464.92,8462.33,8462.46,249000000
2011/3/21,12:56:00,8463.47,8463.47,8462.45,8462.45,239000016
2011/3/21,12:57:00,8464.53,8464.53,8461.04,8461.90,203000000
2011/3/21,12:58:00,8461.32,8463.93,8460.83,8463.93,197000000
2011/3/21,12:59:00,8463.24,8464.10,8463.07,8463.07,191000000
2011/3/21,13:00:00,8462.38,8466.99,8462.38,8466.99,208000000
2011/3/21,13:01:00,8468.02,8468.02,8463.80,8464.96,189000000
2011/3/21,13:02:00,8467.57,8467.57,8462.79,8462.79,204000000
2011/3/21,13:03:00,8463.16,8466.27,8463.16,8466.27,246000000
2011/3/21,13:04:00,8466.11,8466.11,8465.61,8465.69,210999984
2011/3/21,13:05:00,8465.03,8467.25,8465.03,8467.05,229000000
2011/3/21,13:06:00,8466.56,8467.98,8465.56,8467.98,247000000
2011/3/21,13:07:00,8467.97,8467.97,8463.47,8465.28,238000016
2011/3/21,13:08:00,8471.15,8471.15,8465.99,8465.99,271000000
2011/3/21,13:09:00,8466.52,8470.18,8466.52,8470.18,294000000
2011/3/21,13:10:00,8470.22,8470.86,8467.98,8470.86,344000000
2011/3/21,13:11:00,8470.96,8471.13,8469.62,8471.13,375000000
2011/3/21,13:12:00,8469.67,8473.51,8469.67,8472.84,402000000
2011/3/21,13:13:00,8475.67,8475.67,8474.39,8474.39,416000000
2011/3/21,13:14:00,8474.28,8478.09,8474.28,8478.09,354000000
2011/3/21,13:15:00,8475.89,8475.89,8471.21,8475.63,317000000
2011/3/21,13:16:00,8478.32,8478.32,8472.99,8474.16,375000000
2011/3/21,13:17:00,8474.19,8476.23,8474.19,8475.97,348000000
2011/3/21,13:18:00,8476.56,8476.56,8473.20,8473.34,406000000
2011/3/21,13:19:00,8472.82,8472.82,8471.30,8471.30,392000000
2011/3/21,13:20:00,8472.01,8472.01,8470.28,8470.50,415000000
2011/3/21,13:21:00,8470.26,8474.45,8470.26,8474.45,438000000
2011/3/21,13:22:00,8474.51,8474.51,8468.73,8470.23,392000000
2011/3/21,13:23:00,8470.25,8473.96,8470.25,8473.96,425000000
2011/3/21,13:24:00,8471.12,8476.13,8471.12,8476.13,533000000
2011/3/21,13:25:00,8473.18,8474.75,8470.99,8474.75,538000000
2011/3/21,13:26:00,8474.72,8474.72,8474.72,8474.72,0
2011/3/21,13:27:00,8474.72,8474.72,8474.72,8474.72,0
2011/3/21,13:28:00,8474.72,8474.72,8474.72,8474.72,0
2011/3/21,13:29:00,8474.72,8474.72,8474.72,8474.72,0
2011/3/21,13:30:00,8474.72,8474.72,8467.71,8467.71,418032640
2011/3/22,09:01:00,8523.27,8540.87,8523.27,8540.87,3089999872
2011/3/22,09:02:00,8541.09,8541.09,8530.05,8530.24,1356999936
2011/3/22,09:03:00,8528.07,8528.07,8523.72,8523.72,1276000000
2011/3/22,09:04:00,8520.38,8520.98,8518.89,8520.98,1014999936
2011/3/22,09:05:00,8516.10,8517.58,8516.10,8517.04,830000000
2011/3/22,09:06:00,8516.87,8520.77,8516.87,8520.77,785000000
2011/3/22,09:07:00,8518.53,8523.15,8518.53,8522.49,910999936
2011/3/22,09:08:00,8521.59,8521.59,8519.93,8520.42,1101000064
2011/3/22,09:09:00,8521.98,8521.98,8516.20,8516.20,1156999936
2011/3/22,09:10:00,8516.26,8516.26,8513.00,8513.45,960000064
2011/3/22,09:11:00,8514.51,8515.59,8512.72,8515.59,762000000
2011/3/22,09:12:00,8516.60,8521.70,8516.60,8520.31,877000064
2011/3/22,09:13:00,8525.49,8527.21,8525.49,8527.21,818000000
2011/3/22,09:14:00,8529.25,8529.86,8527.72,8529.86,801000000
2011/3/22,09:15:00,8529.97,8532.15,8526.86,8532.15,723000000
2011/3/22,09:16:00,8527.65,8528.46,8523.90,8528.46,920000000
2011/3/22,09:17:00,8527.41,8527.98,8527.41,8527.98,668000000
2011/3/22,09:18:00,8530.13,8531.75,8525.27,8531.75,738000000
2011/3/22,09:19:00,8533.19,8535.57,8532.41,8535.57,766000000
2011/3/22,09:20:00,8538.87,8542.23,8538.87,8542.23,902000064
2011/3/22,09:21:00,8543.48,8543.82,8540.84,8543.82,1104000000
2011/3/22,09:22:00,8549.35,8552.49,8549.35,8552.49,1142000000
2011/3/22,09:23:00,8552.82,8552.82,8548.86,8549.42,1050000000
2011/3/22,09:24:00,8551.29,8551.29,8546.54,8549.30,985000064
2011/3/22,09:25:00,8545.24,8547.79,8545.24,8547.79,839000064
2011/3/22,09:26:00,8546.55,8549.27,8545.87,8545.87,714000000
2011/3/22,09:27:00,8544.42,8547.17,8539.29,8539.29,678000000
2011/3/22,09:28:00,8539.56,8540.54,8536.20,8537.66,619000000
2011/3/22,09:29:00,8538.01,8538.01,8535.41,8535.66,583000000
2011/3/22,09:30:00,8535.61,8537.71,8535.61,8537.15,519000000
2011/3/22,09:31:00,8537.43,8537.75,8536.02,8537.01,501000032
2011/3/22,09:32:00,8537.32,8537.89,8537.19,8537.89,541000000
2011/3/22,09:33:00,8537.76,8537.76,8537.44,8537.69,471000000
2011/3/22,09:34:00,8536.21,8538.60,8535.84,8536.21,457000032
2011/3/22,09:35:00,8534.95,8534.95,8533.87,8533.87,527000000
2011/3/22,09:36:00,8532.20,8535.28,8532.20,8534.19,450000000
2011/3/22,09:37:00,8534.25,8534.70,8533.83,8533.83,461000000
2011/3/22,09:38:00,8532.90,8532.90,8529.51,8529.85,439000000
2011/3/22,09:39:00,8531.10,8531.97,8530.89,8530.89,454000000
2011/3/22,09:40:00,8533.11,8534.64,8533.11,8534.47,461000000
2011/3/22,09:41:00,8535.51,8535.51,8533.69,8534.00,467000000
2011/3/22,09:42:00,8535.85,8535.85,8534.56,8535.14,469000000
2011/3/22,09:43:00,8536.40,8537.67,8533.86,8533.86,487000000
2011/3/22,09:44:00,8534.28,8535.79,8533.92,8533.92,517999968
2011/3/22,09:45:00,8533.73,8536.50,8533.73,8535.68,444999968
2011/3/22,09:46:00,8535.05,8535.05,8532.73,8533.02,467000000
2011/3/22,09:47:00,8536.08,8538.39,8536.08,8538.39,405000032
2011/3/22,09:48:00,8535.50,8536.69,8535.45,8535.52,391000000
2011/3/22,09:49:00,8534.33,8537.52,8534.33,8537.52,504000000
2011/3/22,09:50:00,8536.65,8537.96,8536.65,8537.96,481000000
2011/3/22,09:51:00,8538.89,8539.00,8536.04,8539.00,429000000
2011/3/22,09:52:00,8540.67,8540.67,8539.26,8539.61,446999968
2011/3/22,09:53:00,8541.74,8541.90,8541.09,8541.90,430000032
2011/3/22,09:54:00,8542.66,8543.27,8542.66,8543.27,415000000
2011/3/22,09:55:00,8544.57,8544.57,8541.82,8544.35,453000032
2011/3/22,09:56:00,8539.39,8539.39,8531.96,8531.96,624000000
2011/3/22,09:57:00,8530.95,8532.10,8527.08,8532.10,590000000
2011/3/22,09:58:00,8530.43,8531.91,8530.41,8531.91,459000000
2011/3/22,09:59:00,8526.54,8530.58,8523.64,8523.64,463000000
2011/3/22,10:00:00,8522.27,8522.36,8520.70,8520.70,562000000
2011/3/22,10:01:00,8520.79,8521.13,8517.87,8517.87,516000000
2011/3/22,10:02:00,8521.22,8522.15,8519.14,8522.15,389000000
2011/3/22,10:03:00,8518.35,8521.06,8518.35,8520.92,354000000
2011/3/22,10:04:00,8519.71,8521.43,8519.49,8521.43,315000000
2011/3/22,10:05:00,8520.18,8525.61,8520.18,8525.61,318000000
2011/3/22,10:06:00,8524.45,8527.41,8524.45,8526.06,307000000
2011/3/22,10:07:00,8524.58,8527.68,8524.15,8524.15,314000000
2011/3/22,10:08:00,8527.65,8527.65,8524.83,8525.90,276000000
2011/3/22,10:09:00,8525.41,8526.64,8525.41,8526.23,330000000
2011/3/22,10:10:00,8527.65,8527.65,8522.70,8524.97,251000000
2011/3/22,10:11:00,8526.20,8526.20,8523.68,8524.80,321000000
2011/3/22,10:12:00,8524.37,8525.65,8523.38,8525.60,338000000
2011/3/22,10:13:00,8522.39,8523.45,8522.39,8522.40,397000000
2011/3/22,10:14:00,8525.95,8525.95,8524.76,8524.81,329000000
2011/3/22,10:15:00,8526.12,8527.72,8525.75,8527.72,266000016
2011/3/22,10:16:00,8525.89,8526.92,8522.72,8522.72,328000000
2011/3/22,10:17:00,8521.89,8523.31,8521.00,8521.00,303000000
2011/3/22,10:18:00,8523.61,8524.55,8521.83,8521.83,327000000
2011/3/22,10:19:00,8525.30,8525.30,8519.11,8522.85,362000000
2011/3/22,10:20:00,8522.07,8522.07,8520.18,8520.18,363000000
2011/3/22,10:21:00,8522.01,8524.92,8522.01,8522.20,431000000
2011/3/22,10:22:00,8526.76,8526.76,8522.47,8524.20,378000000
2011/3/22,10:23:00,8527.77,8527.77,8525.62,8526.87,467000000
2011/3/22,10:24:00,8527.17,8529.32,8527.17,8529.32,398000000
2011/3/22,10:25:00,8531.21,8531.91,8529.53,8531.91,387000000
2011/3/22,10:26:00,8533.31,8533.31,8531.29,8532.61,397000000
2011/3/22,10:27:00,8533.55,8533.55,8532.55,8532.55,312000000
2011/3/22,10:28:00,8531.47,8533.40,8531.47,8533.40,345000000
2011/3/22,10:29:00,8533.17,8534.12,8533.17,8534.12,334000000
2011/3/22,10:30:00,8533.76,8535.06,8533.76,8533.92,325000000
2011/3/22,10:31:00,8534.85,8536.95,8532.30,8532.30,323000000
2011/3/22,10:32:00,8531.30,8534.89,8531.30,8534.57,380000000
2011/3/22,10:33:00,8534.15,8537.37,8534.15,8535.92,330000000
2011/3/22,10:34:00,8531.87,8533.87,8531.87,8533.33,311000000
2011/3/22,10:35:00,8534.67,8535.46,8534.67,8534.94,274000000
2011/3/22,10:36:00,8534.08,8535.98,8532.23,8535.98,258999984
2011/3/22,10:37:00,8531.37,8531.37,8529.34,8529.87,257000000
2011/3/22,10:38:00,8531.09,8531.61,8529.85,8529.85,273000000
2011/3/22,10:39:00,8530.45,8532.46,8530.45,8531.93,257000000
2011/3/22,10:40:00,8531.15,8531.23,8529.63,8531.23,322000000
2011/3/22,10:41:00,8531.94,8531.94,8531.25,8531.74,282000000
2011/3/22,10:42:00,8532.23,8535.07,8532.23,8534.79,236999984
2011/3/22,10:43:00,8532.96,8535.54,8532.96,8533.64,341000000
2011/3/22,10:44:00,8537.60,8537.60,8534.31,8536.47,254000000
2011/3/22,10:45:00,8535.35,8540.29,8535.35,8540.29,285000000
2011/3/22,10:46:00,8538.69,8539.17,8537.51,8537.51,314000000
2011/3/22,10:47:00,8538.88,8541.50,8538.88,8539.61,268000000
2011/3/22,10:48:00,8540.28,8540.92,8537.80,8537.80,283000000
2011/3/22,10:49:00,8540.09,8540.09,8538.25,8538.78,303000000
2011/3/22,10:50:00,8541.34,8541.34,8539.00,8539.00,264000016
2011/3/22,10:51:00,8540.59,8540.59,8538.15,8539.62,322000000
2011/3/22,10:52:00,8541.60,8541.63,8540.01,8540.01,305000000
2011/3/22,10:53:00,8542.08,8542.80,8539.09,8539.09,270000000
2011/3/22,10:54:00,8543.55,8544.93,8543.55,8543.61,329000000
2011/3/22,10:55:00,8543.03,8544.46,8542.94,8543.18,347000000
2011/3/22,10:56:00,8544.68,8545.19,8542.60,8544.55,312000000
2011/3/22,10:57:00,8542.64,8545.76,8542.64,8545.44,287000000
2011/3/22,10:58:00,8546.76,8546.85,8546.35,8546.81,286000000
2011/3/22,10:59:00,8546.14,8548.53,8546.14,8548.00,305000000
2011/3/22,11:00:00,8547.63,8550.24,8547.63,8550.24,307000000
2011/3/22,11:01:00,8549.70,8551.60,8549.70,8551.60,346000000
2011/3/22,11:02:00,8551.10,8552.64,8551.10,8552.64,387000000
2011/3/22,11:03:00,8552.45,8552.53,8551.41,8552.53,352000000
2011/3/22,11:04:00,8552.22,8552.22,8548.33,8548.33,381000000
2011/3/22,11:05:00,8543.89,8543.89,8541.12,8541.12,448999968
2011/3/22,11:06:00,8539.09,8541.88,8539.09,8541.81,385000000
2011/3/22,11:07:00,8541.74,8543.08,8541.21,8541.21,345000000
2011/3/22,11:08:00,8541.28,8541.28,8537.84,8538.07,331000000
2011/3/22,11:09:00,8537.93,8537.93,8535.16,8537.05,287000000
2011/3/22,11:10:00,8535.94,8535.94,8533.14,8534.16,306000000
2011/3/22,11:11:00,8535.16,8535.16,8531.08,8532.18,362000000
2011/3/22,11:12:00,8531.94,8532.81,8531.00,8531.41,285000000
2011/3/22,11:13:00,8531.68,8531.68,8530.41,8530.55,228000000
2011/3/22,11:14:00,8531.95,8533.66,8531.95,8532.44,253000000
2011/3/22,11:15:00,8530.19,8534.78,8530.19,8534.78,229000000
2011/3/22,11:16:00,8535.92,8535.92,8532.46,8533.10,233000000
2011/3/22,11:17:00,8536.01,8536.01,8535.23,8535.99,242000000
2011/3/22,11:18:00,8539.33,8539.33,8536.53,8536.53,223000000
2011/3/22,11:19:00,8539.87,8540.24,8537.84,8539.16,223000000
2011/3/22,11:20:00,8539.48,8539.48,8537.24,8538.84,200000000
2011/3/22,11:21:00,8537.23,8541.76,8537.23,8541.76,240000016
2011/3/22,11:22:00,8541.59,8543.23,8540.47,8543.23,253000000
2011/3/22,11:23:00,8541.29,8543.17,8539.46,8539.46,254000000
2011/3/22,11:24:00,8536.55,8539.42,8536.55,8538.23,264000016
2011/3/22,11:25:00,8539.04,8541.85,8539.04,8541.85,238000016
2011/3/22,11:26:00,8543.91,8543.91,8542.42,8542.42,198000000
2011/3/22,11:27:00,8544.36,8544.36,8540.42,8540.42,240000016
2011/3/22,11:28:00,8542.48,8542.48,8537.68,8537.68,208000000
2011/3/22,11:29:00,8538.63,8541.60,8538.63,8541.50,200000000
2011/3/22,11:30:00,8538.71,8542.90,8538.71,8540.76,193000000
2011/3/22,11:31:00,8541.96,8542.84,8539.17,8542.84,228000000
2011/3/22,11:32:00,8541.71,8542.47,8540.58,8542.47,208999984
2011/3/22,11:33:00,8543.17,8543.17,8540.55,8543.03,255000000
2011/3/22,11:34:00,8542.63,8542.63,8537.79,8537.79,225000000
2011/3/22,11:35:00,8539.50,8539.50,8536.58,8537.86,214000016
2011/3/22,11:36:00,8537.76,8539.71,8537.76,8537.82,208000000
2011/3/22,11:37:00,8541.40,8541.40,8537.36,8540.55,205000000
2011/3/22,11:38:00,8541.96,8541.96,8541.31,8541.31,190000000
2011/3/22,11:39:00,8539.92,8539.92,8537.14,8537.14,222000000
2011/3/22,11:40:00,8536.73,8536.73,8534.63,8534.63,238000016
2011/3/22,11:41:00,8533.71,8538.37,8533.71,8535.90,248000000
2011/3/22,11:42:00,8537.93,8537.93,8534.14,8535.61,275000000
2011/3/22,11:43:00,8537.04,8537.06,8533.50,8537.06,275000000
2011/3/22,11:44:00,8537.23,8537.35,8535.66,8537.35,258000000
2011/3/22,11:45:00,8537.58,8537.58,8533.74,8533.74,255000000
2011/3/22,11:46:00,8531.81,8531.81,8527.62,8527.78,314000000
2011/3/22,11:47:00,8530.14,8530.61,8528.12,8528.12,406000000
2011/3/22,11:48:00,8529.35,8531.58,8528.90,8528.90,350000000
2011/3/22,11:49:00,8529.17,8531.71,8527.64,8531.18,195000000
2011/3/22,11:50:00,8531.39,8532.20,8530.78,8532.20,234999984
2011/3/22,11:51:00,8533.11,8533.11,8529.90,8530.88,176000000
2011/3/22,11:52:00,8531.21,8533.31,8531.21,8532.58,227000000
2011/3/22,11:53:00,8531.38,8532.43,8531.16,8532.43,224000000
2011/3/22,11:54:00,8532.83,8532.83,8527.30,8528.69,177000000
2011/3/22,11:55:00,8530.10,8531.14,8529.24,8530.00,160000000
2011/3/22,11:56:00,8532.89,8532.89,8530.13,8532.41,178000000
2011/3/22,11:57:00,8533.86,8533.86,8530.67,8530.67,180000000
2011/3/22,11:58:00,8534.12,8534.12,8530.55,8532.88,183000000
2011/3/22,11:59:00,8531.75,8533.14,8531.75,8533.14,178000000
2011/3/22,12:00:00,8534.11,8534.11,8530.60,8533.78,210999984
2011/3/22,12:01:00,8533.31,8535.57,8533.31,8534.32,155000000
2011/3/22,12:02:00,8533.07,8533.11,8531.59,8532.72,188000000
2011/3/22,12:03:00,8533.51,8533.51,8533.03,8533.09,223000000
2011/3/22,12:04:00,8533.68,8534.54,8533.43,8534.54,224000000
2011/3/22,12:05:00,8536.86,8536.86,8533.28,8535.42,192000000
2011/3/22,12:06:00,8532.59,8535.05,8532.59,8534.36,246000000
2011/3/22,12:07:00,8534.67,8535.85,8532.96,8535.85,160000000
2011/3/22,12:08:00,8532.58,8532.58,8529.14,8529.14,185000000
2011/3/22,12:09:00,8528.63,8534.41,8528.63,8534.41,228000000
2011/3/22,12:10:00,8533.24,8534.70,8532.68,8532.88,226000000
2011/3/22,12:11:00,8533.01,8535.13,8531.92,8535.02,208999984
2011/3/22,12:12:00,8532.86,8535.54,8532.86,8534.73,199000000
2011/3/22,12:13:00,8535.87,8536.19,8533.17,8536.19,198000000
2011/3/22,12:14:00,8532.87,8534.89,8532.55,8532.55,182000000
2011/3/22,12:15:00,8534.38,8535.08,8530.67,8535.08,177000000
2011/3/22,12:16:00,8532.89,8534.73,8532.89,8534.73,198000000
2011/3/22,12:17:00,8532.58,8533.54,8531.65,8531.65,204000000
2011/3/22,12:18:00,8532.09,8534.54,8529.14,8534.54,175000000
2011/3/22,12:19:00,8534.44,8534.44,8532.84,8533.08,177000000
2011/3/22,12:20:00,8531.08,8533.85,8531.08,8533.68,176000000
2011/3/22,12:21:00,8533.15,8533.65,8531.57,8532.77,215000016
2011/3/22,12:22:00,8532.71,8532.71,8530.60,8531.85,209999984
2011/3/22,12:23:00,8532.18,8532.18,8529.87,8531.18,196000000
2011/3/22,12:24:00,8533.31,8533.70,8531.14,8533.70,213000016
2011/3/22,12:25:00,8532.84,8533.98,8532.15,8533.98,190000000
2011/3/22,12:26:00,8534.34,8534.54,8533.36,8534.34,253000000
2011/3/22,12:27:00,8533.33,8533.33,8532.06,8532.82,278000000
2011/3/22,12:28:00,8533.55,8536.32,8533.55,8534.55,419000000
2011/3/22,12:29:00,8536.83,8536.83,8535.50,8535.50,276000000
2011/3/22,12:30:00,8535.58,8535.58,8535.20,8535.37,242000000
2011/3/22,12:31:00,8534.65,8536.01,8534.65,8536.01,243000000
2011/3/22,12:32:00,8535.46,8535.52,8533.92,8533.92,217000000
2011/3/22,12:33:00,8534.58,8537.03,8534.25,8535.59,209999984
2011/3/22,12:34:00,8535.23,8536.98,8535.23,8536.98,213000016
2011/3/22,12:35:00,8535.49,8537.11,8534.82,8537.11,203000000
2011/3/22,12:36:00,8535.90,8538.69,8535.03,8535.03,224000000
2011/3/22,12:37:00,8533.23,8537.17,8533.23,8536.52,199000000
2011/3/22,12:38:00,8535.71,8535.71,8534.44,8535.07,239000016
2011/3/22,12:39:00,8534.98,8536.34,8533.12,8535.47,223000000
2011/3/22,12:40:00,8535.17,8538.08,8535.17,8538.08,275000000
2011/3/22,12:41:00,8537.87,8537.87,8533.09,8533.53,227000000
2011/3/22,12:42:00,8533.35,8535.27,8533.35,8533.69,339000000
2011/3/22,12:43:00,8531.61,8536.44,8531.61,8535.60,264000016
2011/3/22,12:44:00,8533.43,8534.38,8533.32,8533.32,256000000
2011/3/22,12:45:00,8530.87,8534.69,8530.73,8534.69,258000000
2011/3/22,12:46:00,8536.11,8536.11,8533.34,8533.34,234999984
2011/3/22,12:47:00,8534.96,8534.96,8533.83,8534.66,241000016
2011/3/22,12:48:00,8533.40,8534.60,8532.29,8534.60,231000000
2011/3/22,12:49:00,8536.04,8536.04,8532.15,8532.15,214000016
2011/3/22,12:50:00,8532.95,8533.57,8532.92,8533.08,219000000
2011/3/22,12:51:00,8533.78,8534.31,8532.11,8532.85,242000000
2011/3/22,12:52:00,8533.74,8533.74,8531.85,8531.90,206000000
2011/3/22,12:53:00,8532.92,8534.97,8532.92,8534.97,216000016
2011/3/22,12:54:00,8533.84,8534.53,8533.71,8534.53,248000000
2011/3/22,12:55:00,8533.82,8534.57,8532.81,8534.57,204000000
2011/3/22,12:56:00,8534.70,8537.43,8534.70,8537.43,214000016
2011/3/22,12:57:00,8536.99,8536.99,8533.92,8535.93,252000000
2011/3/22,12:58:00,8536.25,8536.34,8535.44,8535.44,253000000
2011/3/22,12:59:00,8535.85,8537.07,8535.85,8535.86,279000000
2011/3/22,13:00:00,8536.44,8537.56,8534.69,8534.69,316000000
2011/3/22,13:01:00,8535.13,8535.13,8532.83,8534.06,285000000
2011/3/22,13:02:00,8536.41,8537.08,8536.03,8536.38,259999984
2011/3/22,13:03:00,8536.31,8536.75,8534.74,8536.75,345000000
2011/3/22,13:04:00,8537.58,8537.58,8535.09,8537.31,271000000
2011/3/22,13:05:00,8537.00,8537.00,8533.80,8534.69,228000000
2011/3/22,13:06:00,8535.48,8536.81,8531.68,8531.81,246000000
2011/3/22,13:07:00,8533.99,8533.99,8531.71,8531.71,284000000
2011/3/22,13:08:00,8529.95,8531.02,8528.63,8529.52,333000000
2011/3/22,13:09:00,8533.14,8533.14,8528.12,8528.12,425000000
2011/3/22,13:10:00,8528.99,8530.91,8526.90,8527.90,324000000
2011/3/22,13:11:00,8528.40,8530.00,8526.62,8527.45,368000000
2011/3/22,13:12:00,8528.31,8529.63,8524.39,8524.46,336000000
2011/3/22,13:13:00,8526.90,8527.59,8526.47,8527.59,327000000
2011/3/22,13:14:00,8527.26,8527.78,8525.67,8525.67,357000000
2011/3/22,13:15:00,8527.41,8527.41,8520.79,8520.79,369000000
2011/3/22,13:16:00,8522.27,8522.27,8516.34,8517.90,588000000
2011/3/22,13:17:00,8519.55,8519.55,8515.52,8518.06,439000000
2011/3/22,13:18:00,8518.34,8518.34,8515.64,8515.64,436000000
2011/3/22,13:19:00,8514.89,8515.16,8513.10,8513.10,437000000
2011/3/22,13:20:00,8513.58,8516.84,8513.58,8515.08,362000000
2011/3/22,13:21:00,8514.28,8515.33,8511.86,8511.86,469000000
2011/3/22,13:22:00,8515.47,8515.47,8512.72,8512.72,364000000
2011/3/22,13:23:00,8512.89,8512.89,8512.05,8512.42,421000000
2011/3/22,13:24:00,8512.70,8512.70,8510.05,8511.97,477000000
2011/3/22,13:25:00,8512.87,8514.33,8512.42,8514.33,511000000
2011/3/22,13:26:00,8514.33,8514.33,8514.33,8514.33,0
2011/3/22,13:27:00,8514.33,8514.33,8514.33,8514.33,0
2011/3/22,13:28:00,8514.33,8514.33,8514.33,8514.33,0
2011/3/22,13:29:00,8514.33,8514.33,8514.33,8514.33,0
2011/3/22,13:30:00,8514.33,8514.33,8508.04,8508.04,1384032768
2011/3/24,09:01:00,8589.71,8597.62,8589.71,8597.62,2848000000
2011/3/24,09:02:00,8599.40,8603.43,8599.40,8601.60,1043999936
2011/3/24,09:03:00,8601.60,8602.94,8601.56,8601.56,1042000000
2011/3/24,09:04:00,8602.32,8602.32,8596.83,8597.27,977000064
2011/3/24,09:05:00,8595.18,8597.03,8592.61,8592.61,821000000
2011/3/24,09:06:00,8594.77,8594.77,8589.29,8589.29,802000064
2011/3/24,09:07:00,8591.42,8591.42,8586.71,8587.07,766000000
2011/3/24,09:08:00,8585.10,8585.10,8584.19,8584.29,671000000
2011/3/24,09:09:00,8583.86,8583.86,8583.10,8583.10,721000000
2011/3/24,09:10:00,8585.17,8587.04,8584.20,8584.20,750000000
2011/3/24,09:11:00,8587.79,8588.28,8587.60,8588.28,649000000
2011/3/24,09:12:00,8589.81,8589.81,8586.21,8586.21,567000000
2011/3/24,09:13:00,8589.02,8590.35,8589.02,8590.35,668000000
2011/3/24,09:14:00,8589.53,8589.53,8587.45,8587.94,722000000
2011/3/24,09:15:00,8587.65,8587.77,8587.12,8587.77,653000000
2011/3/24,09:16:00,8586.42,8589.57,8586.42,8589.57,528000032
2011/3/24,09:17:00,8588.95,8588.95,8585.06,8585.06,556000000
2011/3/24,09:18:00,8586.83,8587.54,8585.25,8585.25,567000000
2011/3/24,09:19:00,8587.95,8591.33,8587.95,8591.10,657000000
2011/3/24,09:20:00,8591.64,8593.98,8591.36,8593.98,596000000
2011/3/24,09:21:00,8593.69,8594.36,8593.69,8594.14,573000000
2011/3/24,09:22:00,8591.27,8593.68,8591.27,8593.50,487000000
2011/3/24,09:23:00,8590.55,8591.93,8590.55,8590.96,512000000
2011/3/24,09:24:00,8591.06,8593.10,8591.06,8592.69,561000000
2011/3/24,09:25:00,8589.11,8590.83,8589.11,8590.43,551000000
2011/3/24,09:26:00,8590.52,8590.77,8590.24,8590.24,506000000
2011/3/24,09:27:00,8588.77,8590.28,8588.77,8590.28,519999968
2011/3/24,09:28:00,8589.26,8590.29,8588.16,8588.16,525000000
2011/3/24,09:29:00,8588.03,8588.03,8586.84,8587.08,496000000
2011/3/24,09:30:00,8586.27,8586.27,8584.39,8584.39,547000000
2011/3/24,09:31:00,8582.70,8583.97,8581.43,8581.43,549000000
2011/3/24,09:32:00,8582.52,8582.52,8579.36,8579.36,613000000
2011/3/24,09:33:00,8578.20,8578.20,8576.01,8576.01,780000000
2011/3/24,09:34:00,8574.79,8574.79,8571.26,8571.26,691000000
2011/3/24,09:35:00,8570.59,8574.36,8570.59,8574.00,535000000
2011/3/24,09:36:00,8570.99,8570.99,8568.12,8568.83,496999968
2011/3/24,09:37:00,8571.09,8571.29,8566.41,8566.41,413000000
2011/3/24,09:38:00,8568.01,8568.01,8564.11,8564.38,517999968
2011/3/24,09:39:00,8559.42,8560.26,8559.06,8559.06,498000000
2011/3/24,09:40:00,8558.38,8560.03,8558.38,8558.65,415000000
2011/3/24,09:41:00,8559.57,8560.42,8557.04,8557.04,402000000
2011/3/24,09:42:00,8559.71,8559.71,8557.46,8558.34,417000000
2011/3/24,09:43:00,8560.86,8562.51,8560.02,8560.02,440000000
2011/3/24,09:44:00,8560.55,8563.75,8559.95,8563.75,388000000
2011/3/24,09:45:00,8563.80,8563.80,8562.92,8563.34,366000000
2011/3/24,09:46:00,8566.72,8567.33,8565.63,8565.86,330000000
2011/3/24,09:47:00,8567.35,8568.19,8567.35,8568.19,312000000
2011/3/24,09:48:00,8568.52,8569.28,8567.50,8569.28,352000000
2011/3/24,09:49:00,8569.42,8570.51,8569.42,8570.51,304000000
2011/3/24,09:50:00,8570.48,8570.48,8569.32,8569.69,319000000
2011/3/24,09:51:00,8570.79,8570.79,8568.83,8568.83,291000000
2011/3/24,09:52:00,8569.92,8570.07,8569.11,8569.35,349000000
2011/3/24,09:53:00,8571.86,8571.86,8568.27,8568.50,322000000
2011/3/24,09:54:00,8570.86,8571.13,8568.62,8570.51,324000000
2011/3/24,09:55:00,8566.64,8566.64,8565.16,8565.29,286000000
2011/3/24,09:56:00,8567.44,8567.44,8561.45,8561.45,393000000
2011/3/24,09:57:00,8556.21,8556.21,8555.50,8555.50,621000000
2011/3/24,09:58:00,8554.72,8554.84,8553.87,8554.84,395000000
2011/3/24,09:59:00,8552.45,8555.04,8552.45,8554.63,358000000
2011/3/24,10:00:00,8550.60,8554.32,8550.60,8554.32,336000000
2011/3/24,10:01:00,8552.66,8553.20,8552.21,8552.21,312000000
2011/3/24,10:02:00,8553.75,8555.96,8553.75,8555.96,356000000
2011/3/24,10:03:00,8556.47,8556.47,8555.78,8556.14,324000000
2011/3/24,10:04:00,8558.02,8558.36,8557.06,8558.36,283000000
2011/3/24,10:05:00,8559.29,8559.75,8558.62,8559.59,286000000
2011/3/24,10:06:00,8559.09,8559.92,8559.09,8559.23,243000000
2011/3/24,10:07:00,8559.91,8563.41,8559.91,8563.11,268000000
2011/3/24,10:08:00,8561.23,8563.87,8561.23,8563.87,250000000
2011/3/24,10:09:00,8566.75,8566.75,8564.72,8565.29,294000000
2011/3/24,10:10:00,8564.60,8564.68,8564.29,8564.68,259999984
2011/3/24,10:11:00,8565.62,8566.49,8565.19,8566.49,230000000
2011/3/24,10:12:00,8567.94,8567.94,8565.90,8566.13,233000000
2011/3/24,10:13:00,8567.19,8567.46,8566.66,8567.46,273000000
2011/3/24,10:14:00,8567.12,8570.46,8567.12,8570.46,271000000
2011/3/24,10:15:00,8570.38,8572.68,8570.38,8572.44,283000000
2011/3/24,10:16:00,8572.63,8572.63,8571.16,8571.78,294000000
2011/3/24,10:17:00,8574.75,8574.93,8574.07,8574.93,243000000
2011/3/24,10:18:00,8577.19,8577.19,8574.32,8576.28,220000000
2011/3/24,10:19:00,8573.88,8576.64,8573.88,8575.56,279000000
2011/3/24,10:20:00,8577.11,8577.11,8575.99,8576.21,291000000
2011/3/24,10:21:00,8579.46,8579.46,8575.17,8575.17,258999984
2011/3/24,10:22:00,8574.47,8579.26,8574.47,8578.44,297000000
2011/3/24,10:23:00,8578.35,8579.93,8578.34,8579.91,336000000
2011/3/24,10:24:00,8577.00,8577.00,8575.58,8576.64,324000000
2011/3/24,10:25:00,8575.77,8575.77,8574.55,8575.75,308000000
2011/3/24,10:26:00,8577.31,8577.31,8574.76,8575.98,317000000
2011/3/24,10:27:00,8576.43,8576.45,8575.75,8575.83,288000000
2011/3/24,10:28:00,8578.11,8580.10,8575.01,8579.87,301000000
2011/3/24,10:29:00,8575.47,8578.38,8575.47,8578.20,328000000
2011/3/24,10:30:00,8576.04,8579.12,8576.04,8578.23,221000000
2011/3/24,10:31:00,8576.61,8577.73,8576.60,8577.73,241000016
2011/3/24,10:32:00,8576.95,8579.07,8576.25,8578.66,258999984
2011/3/24,10:33:00,8575.10,8576.18,8575.10,8575.49,234999984
2011/3/24,10:34:00,8574.31,8574.65,8573.12,8573.12,274000000
2011/3/24,10:35:00,8573.65,8574.58,8573.21,8574.58,244000000
2011/3/24,10:36:00,8574.66,8574.66,8573.06,8573.09,196000000
2011/3/24,10:37:00,8574.81,8574.82,8574.09,8574.59,232000000
2011/3/24,10:38:00,8574.80,8574.80,8573.67,8573.91,202000000
2011/3/24,10:39:00,8573.20,8576.59,8573.20,8575.51,236999984
2011/3/24,10:40:00,8572.97,8574.52,8572.97,8574.52,226000000
2011/3/24,10:41:00,8575.68,8575.68,8573.75,8574.58,196000000
2011/3/24,10:42:00,8574.12,8574.13,8572.88,8572.88,218000000
2011/3/24,10:43:00,8572.11,8573.26,8572.08,8573.01,173000000
2011/3/24,10:44:00,8572.43,8572.84,8572.09,8572.84,218000000
2011/3/24,10:45:00,8575.02,8575.02,8569.31,8569.31,174000000
2011/3/24,10:46:00,8571.34,8572.15,8570.47,8570.58,196000000
2011/3/24,10:47:00,8571.04,8571.04,8566.97,8568.27,297000000
2011/3/24,10:48:00,8568.45,8569.00,8565.11,8569.00,296000000
2011/3/24,10:49:00,8568.72,8568.72,8566.33,8567.81,285000000
2011/3/24,10:50:00,8567.30,8567.30,8564.03,8566.56,297000000
2011/3/24,10:51:00,8567.20,8567.20,8563.91,8563.91,323000000
2011/3/24,10:52:00,8565.35,8565.35,8563.24,8563.24,251000000
2011/3/24,10:53:00,8566.02,8566.48,8562.01,8566.48,289000000
2011/3/24,10:54:00,8564.48,8564.48,8562.10,8564.06,268000000
2011/3/24,10:55:00,8561.05,8562.68,8561.05,8562.68,251000000
2011/3/24,10:56:00,8562.42,8562.42,8560.60,8561.49,336000000
2011/3/24,10:57:00,8559.84,8560.98,8558.03,8558.03,327000000
2011/3/24,10:58:00,8560.40,8560.40,8558.21,8558.89,258000000
2011/3/24,10:59:00,8560.28,8561.80,8557.77,8561.80,263000016
2011/3/24,11:00:00,8559.80,8560.72,8559.80,8560.26,210999984
2011/3/24,11:01:00,8561.22,8561.95,8560.00,8561.84,242000000
2011/3/24,11:02:00,8562.84,8562.84,8558.87,8558.97,198000000
2011/3/24,11:03:00,8559.74,8560.33,8559.50,8560.02,244000000
2011/3/24,11:04:00,8560.11,8562.45,8560.11,8561.57,249000000
2011/3/24,11:05:00,8561.98,8564.22,8560.56,8564.22,291000000
2011/3/24,11:06:00,8565.66,8566.64,8563.78,8563.78,234999984
2011/3/24,11:07:00,8561.96,8563.44,8561.61,8561.61,220000000
2011/3/24,11:08:00,8565.75,8565.75,8563.32,8565.56,214000016
2011/3/24,11:09:00,8565.00,8565.30,8563.32,8565.30,184000000
2011/3/24,11:10:00,8566.74,8566.74,8562.13,8562.13,187000000
2011/3/24,11:11:00,8564.58,8565.28,8563.03,8563.03,173000000
2011/3/24,11:12:00,8563.52,8564.56,8563.34,8563.34,194000000
2011/3/24,11:13:00,8565.27,8567.99,8565.27,8567.99,192000000
2011/3/24,11:14:00,8568.41,8568.76,8566.80,8567.29,229000000
2011/3/24,11:15:00,8567.16,8568.90,8564.91,8568.90,170000000
2011/3/24,11:16:00,8567.04,8568.72,8567.04,8567.66,267000000
2011/3/24,11:17:00,8567.38,8568.97,8567.38,8568.97,261999984
2011/3/24,11:18:00,8570.18,8570.18,8566.20,8566.20,263000016
2011/3/24,11:19:00,8566.38,8568.40,8566.38,8568.33,278000000
2011/3/24,11:20:00,8570.63,8571.61,8568.02,8571.61,232000000
2011/3/24,11:21:00,8572.37,8572.37,8567.96,8570.35,245000000
2011/3/24,11:22:00,8571.49,8571.49,8568.00,8568.24,276000000
2011/3/24,11:23:00,8569.90,8570.27,8568.05,8570.27,249000000
2011/3/24,11:24:00,8570.95,8571.02,8569.81,8571.02,201000000
2011/3/24,11:25:00,8571.02,8571.02,8567.67,8568.07,252000000
2011/3/24,11:26:00,8566.95,8567.22,8566.78,8567.22,225000000
2011/3/24,11:27:00,8566.84,8571.46,8566.84,8568.42,194000000
2011/3/24,11:28:00,8567.58,8567.58,8566.12,8567.50,225000000
2011/3/24,11:29:00,8567.70,8569.80,8567.08,8569.80,254000000
2011/3/24,11:30:00,8566.88,8570.22,8566.51,8566.51,198000000
2011/3/24,11:31:00,8566.61,8569.80,8566.61,8567.88,244000000
2011/3/24,11:32:00,8568.25,8568.25,8566.66,8566.66,260999984
2011/3/24,11:33:00,8567.00,8567.00,8564.98,8566.36,259999984
2011/3/24,11:34:00,8567.64,8569.43,8567.64,8569.43,217000000
2011/3/24,11:35:00,8572.72,8572.72,8570.41,8570.41,229000000
2011/3/24,11:36:00,8573.55,8575.11,8573.03,8573.37,235999984
2011/3/24,11:37:00,8574.70,8577.88,8574.70,8577.88,366000000
2011/3/24,11:38:00,8578.57,8579.89,8577.89,8577.89,255000000
2011/3/24,11:39:00,8579.99,8580.30,8579.70,8580.21,332000000
2011/3/24,11:40:00,8581.96,8581.96,8580.85,8580.85,265000016
2011/3/24,11:41:00,8582.52,8583.26,8581.30,8581.30,269000000
2011/3/24,11:42:00,8584.45,8585.01,8583.64,8583.64,266000016
2011/3/24,11:43:00,8585.33,8585.74,8582.63,8582.85,191000000
2011/3/24,11:44:00,8585.18,8585.18,8582.49,8582.57,298000000
2011/3/24,11:45:00,8583.17,8584.37,8582.03,8582.03,304000000
2011/3/24,11:46:00,8584.61,8584.61,8581.64,8582.37,289000000
2011/3/24,11:47:00,8582.21,8583.30,8581.81,8581.81,233999984
2011/3/24,11:48:00,8583.22,8583.22,8581.60,8582.51,222000000
2011/3/24,11:49:00,8582.92,8582.92,8580.71,8580.86,225000000
2011/3/24,11:50:00,8580.79,8582.53,8580.79,8582.53,227000000
2011/3/24,11:51:00,8582.57,8582.57,8580.19,8581.75,228000000
2011/3/24,11:52:00,8581.16,8582.61,8581.16,8582.61,228000000
2011/3/24,11:53:00,8584.50,8584.50,8583.01,8583.39,231000000
2011/3/24,11:54:00,8583.48,8583.48,8582.24,8582.24,275000000
2011/3/24,11:55:00,8581.82,8584.21,8581.52,8584.21,240000016
2011/3/24,11:56:00,8583.84,8583.84,8575.51,8576.73,307000000
2011/3/24,11:57:00,8579.97,8580.89,8579.82,8580.89,348000000
2011/3/24,11:58:00,8581.24,8582.09,8580.69,8580.69,306000000
2011/3/24,11:59:00,8580.60,8583.30,8580.60,8583.30,277000000
2011/3/24,12:00:00,8581.35,8582.81,8581.35,8582.81,208999984
2011/3/24,12:01:00,8582.17,8582.74,8581.14,8581.14,204000000
2011/3/24,12:02:00,8579.14,8584.47,8579.14,8582.72,239000016
2011/3/24,12:03:00,8582.09,8584.69,8582.09,8583.11,214000016
2011/3/24,12:04:00,8584.54,8586.01,8584.05,8584.05,188000000
2011/3/24,12:05:00,8585.98,8585.98,8585.08,8585.09,258000000
2011/3/24,12:06:00,8585.38,8588.42,8585.38,8587.11,269000000
2011/3/24,12:07:00,8589.19,8589.19,8587.69,8587.69,312000000
2011/3/24,12:08:00,8590.24,8590.24,8588.44,8588.44,268000000
2011/3/24,12:09:00,8589.12,8589.12,8585.90,8586.54,301000000
2011/3/24,12:10:00,8587.75,8587.75,8586.73,8587.20,247000000
2011/3/24,12:11:00,8588.76,8588.76,8587.84,8588.72,241000016
2011/3/24,12:12:00,8589.18,8589.18,8586.22,8587.24,233000000
2011/3/24,12:13:00,8589.12,8589.12,8586.18,8587.56,221000000
2011/3/24,12:14:00,8588.76,8588.87,8588.45,8588.48,259999984
2011/3/24,12:15:00,8589.39,8589.39,8588.15,8588.15,264000016
2011/3/24,12:16:00,8591.25,8591.25,8588.25,8588.49,288000000
2011/3/24,12:17:00,8589.31,8589.31,8586.00,8588.58,218000000
2011/3/24,12:18:00,8591.15,8591.15,8588.53,8590.77,204000000
2011/3/24,12:19:00,8590.75,8591.27,8590.62,8591.27,274000000
2011/3/24,12:20:00,8592.14,8593.91,8590.10,8593.62,265000016
2011/3/24,12:21:00,8592.94,8594.97,8592.94,8592.98,280000000
2011/3/24,12:22:00,8594.03,8594.03,8590.15,8592.43,280000000
2011/3/24,12:23:00,8591.34,8591.53,8590.48,8591.53,270000000
2011/3/24,12:24:00,8591.26,8593.97,8591.26,8593.97,247000000
2011/3/24,12:25:00,8594.38,8594.38,8590.25,8590.57,216000016
2011/3/24,12:26:00,8590.71,8594.05,8590.71,8591.31,221000000
2011/3/24,12:27:00,8591.53,8592.56,8590.61,8592.56,292000000
2011/3/24,12:28:00,8590.41,8590.41,8589.50,8589.83,244000000
2011/3/24,12:29:00,8590.33,8590.33,8587.47,8589.16,219000000
2011/3/24,12:30:00,8588.41,8588.41,8587.06,8588.26,242000000
2011/3/24,12:31:00,8588.10,8588.10,8586.73,8586.86,228000000
2011/3/24,12:32:00,8588.53,8588.53,8586.92,8587.60,229000000
2011/3/24,12:33:00,8587.76,8588.49,8586.88,8588.49,214000016
2011/3/24,12:34:00,8588.55,8591.39,8588.55,8591.39,228000000
2011/3/24,12:35:00,8589.65,8589.77,8589.34,8589.34,235999984
2011/3/24,12:36:00,8589.05,8591.37,8585.84,8585.84,188000000
2011/3/24,12:37:00,8587.62,8589.24,8586.25,8589.14,195000000
2011/3/24,12:38:00,8588.91,8588.91,8586.34,8588.63,196000000
2011/3/24,12:39:00,8586.14,8586.14,8584.46,8584.70,222000000
2011/3/24,12:40:00,8586.45,8588.46,8584.95,8584.95,270000000
2011/3/24,12:41:00,8585.43,8587.57,8585.43,8585.50,265000016
2011/3/24,12:42:00,8586.99,8586.99,8585.45,8586.21,318000000
2011/3/24,12:43:00,8584.86,8586.21,8584.86,8586.21,395000000
2011/3/24,12:44:00,8585.75,8585.75,8583.88,8585.30,286000000
2011/3/24,12:45:00,8586.00,8588.44,8586.00,8588.40,270000000
2011/3/24,12:46:00,8585.73,8587.21,8585.73,8587.21,268000000
2011/3/24,12:47:00,8587.19,8587.19,8585.57,8586.93,261999984
2011/3/24,12:48:00,8587.20,8588.01,8586.47,8587.71,258999984
2011/3/24,12:49:00,8586.52,8588.49,8586.52,8587.89,229000000
2011/3/24,12:50:00,8587.82,8588.53,8584.13,8588.53,239000016
2011/3/24,12:51:00,8587.07,8588.18,8587.07,8587.92,256000000
2011/3/24,12:52:00,8587.73,8588.17,8586.98,8587.44,258000000
2011/3/24,12:53:00,8587.25,8588.40,8587.11,8587.11,278000000
2011/3/24,12:54:00,8585.65,8586.62,8585.65,8586.51,374000000
2011/3/24,12:55:00,8586.97,8588.23,8586.97,8587.65,370000000
2011/3/24,12:56:00,8587.75,8589.03,8587.54,8587.54,357000000
2011/3/24,12:57:00,8587.38,8587.75,8587.05,8587.05,282000000
2011/3/24,12:58:00,8587.41,8590.86,8587.41,8590.77,319000000
2011/3/24,12:59:00,8588.02,8591.23,8588.02,8591.17,275000000
2011/3/24,13:00:00,8588.65,8589.12,8587.43,8587.43,268000000
2011/3/24,13:01:00,8589.44,8590.37,8588.71,8590.37,290000000
2011/3/24,13:02:00,8590.02,8590.02,8587.33,8588.89,357000000
2011/3/24,13:03:00,8590.57,8590.67,8589.07,8589.19,280000000
2011/3/24,13:04:00,8591.76,8591.76,8589.35,8589.54,314000000
2011/3/24,13:05:00,8589.99,8592.36,8589.73,8590.76,299000000
2011/3/24,13:06:00,8591.66,8591.66,8590.65,8590.65,315000000
2011/3/24,13:07:00,8592.55,8592.55,8587.94,8588.38,300000000
2011/3/24,13:08:00,8590.03,8590.12,8588.20,8588.20,360000000
2011/3/24,13:09:00,8589.82,8590.93,8589.82,8590.76,391000000
2011/3/24,13:10:00,8592.88,8594.11,8591.09,8594.11,419000000
2011/3/24,13:11:00,8590.98,8594.22,8590.98,8594.22,419999968
2011/3/24,13:12:00,8591.56,8593.24,8591.32,8592.71,410000000
2011/3/24,13:13:00,8593.19,8595.33,8593.19,8595.32,374000000
2011/3/24,13:14:00,8596.32,8596.32,8593.41,8593.41,357000000
2011/3/24,13:15:00,8594.54,8595.20,8594.36,8594.77,369000000
2011/3/24,13:16:00,8597.77,8597.77,8593.21,8595.22,433000000
2011/3/24,13:17:00,8591.89,8595.86,8591.89,8595.32,425000000
2011/3/24,13:18:00,8595.38,8595.58,8594.27,8595.42,396000000
2011/3/24,13:19:00,8594.42,8595.42,8593.86,8593.86,473000000
2011/3/24,13:20:00,8595.58,8595.58,8592.17,8594.61,496999968
2011/3/24,13:21:00,8595.59,8595.59,8594.15,8595.49,509000000
2011/3/24,13:22:00,8594.62,8594.62,8592.69,8594.51,477000000
2011/3/24,13:23:00,8594.71,8594.71,8592.80,8592.80,539000000
2011/3/24,13:24:00,8591.77,8591.77,8589.20,8589.57,680000000
2011/3/24,13:25:00,8589.33,8590.64,8585.87,8585.87,609000000
2011/3/24,13:26:00,8585.89,8585.89,8585.89,8585.89,0
2011/3/24,13:27:00,8585.89,8585.89,8585.89,8585.89,0
2011/3/24,13:28:00,8585.89,8585.89,8585.89,8585.89,0
2011/3/24,13:29:00,8585.89,8585.89,8585.89,8585.89,0
2011/3/24,13:30:00,8585.89,8585.89,8576.40,8576.40,1337032704
2011/3/25,09:01:00,8645.37,8651.15,8645.37,8651.15,3445999872
2011/3/25,09:02:00,8650.51,8650.63,8647.55,8647.72,1121000064
2011/3/25,09:03:00,8643.77,8643.77,8632.85,8632.85,1039999936
2011/3/25,09:04:00,8631.16,8631.16,8626.51,8630.38,968999936
2011/3/25,09:05:00,8630.08,8630.76,8626.44,8626.44,831000064
2011/3/25,09:06:00,8628.10,8628.10,8625.11,8625.70,845000000
2011/3/25,09:07:00,8624.96,8630.92,8624.96,8630.55,832000000
2011/3/25,09:08:00,8627.85,8634.81,8627.85,8633.92,768000000
2011/3/25,09:09:00,8637.78,8637.78,8628.48,8628.48,810000064
2011/3/25,09:10:00,8632.25,8635.57,8632.25,8632.95,694000000
2011/3/25,09:11:00,8632.33,8632.33,8631.23,8631.92,711000000
2011/3/25,09:12:00,8631.51,8631.51,8628.78,8628.78,633000000
2011/3/25,09:13:00,8629.40,8633.45,8629.40,8632.42,722000000
2011/3/25,09:14:00,8631.79,8634.36,8631.79,8634.36,626000000
2011/3/25,09:15:00,8634.16,8634.16,8632.51,8632.52,599000000
2011/3/25,09:16:00,8632.98,8633.98,8632.98,8633.98,657000000
2011/3/25,09:17:00,8635.71,8638.16,8631.15,8631.15,698000000
2011/3/25,09:18:00,8632.15,8633.18,8631.49,8633.18,589000000
2011/3/25,09:19:00,8630.76,8630.76,8626.05,8626.11,512000000
2011/3/25,09:20:00,8628.66,8629.33,8627.56,8628.06,515000000
2011/3/25,09:21:00,8626.91,8626.91,8625.73,8626.06,559000000
2011/3/25,09:22:00,8628.67,8633.39,8628.67,8633.39,691000000
2011/3/25,09:23:00,8630.17,8631.21,8629.99,8629.99,496999968
2011/3/25,09:24:00,8628.91,8631.62,8628.54,8631.62,541000000
2011/3/25,09:25:00,8629.80,8631.70,8629.35,8631.70,453000032
2011/3/25,09:26:00,8629.74,8632.70,8627.15,8632.70,473999968
2011/3/25,09:27:00,8629.77,8631.42,8629.77,8629.78,624000000
2011/3/25,09:28:00,8630.30,8630.32,8628.56,8629.72,536000000
2011/3/25,09:29:00,8628.43,8630.39,8628.43,8630.03,506000000
2011/3/25,09:30:00,8627.72,8628.53,8627.34,8627.65,476000032
2011/3/25,09:31:00,8631.60,8635.21,8631.60,8632.80,672000000
2011/3/25,09:32:00,8634.03,8634.03,8631.59,8632.18,480000032
2011/3/25,09:33:00,8632.08,8633.44,8631.24,8631.24,503000032
2011/3/25,09:34:00,8631.10,8634.19,8631.10,8634.19,503000032
2011/3/25,09:35:00,8631.18,8637.35,8631.18,8631.25,444000000
2011/3/25,09:36:00,8631.88,8632.01,8630.45,8631.42,517999968
2011/3/25,09:37:00,8630.59,8630.59,8628.26,8628.60,569000000
2011/3/25,09:38:00,8628.51,8630.10,8627.88,8630.10,583000000
2011/3/25,09:39:00,8628.24,8628.24,8619.43,8619.43,729000000
2011/3/25,09:40:00,8620.06,8620.06,8615.07,8617.97,694000000
2011/3/25,09:41:00,8614.10,8617.59,8614.01,8617.59,648000000
2011/3/25,09:42:00,8619.33,8620.73,8618.94,8619.70,566000000
2011/3/25,09:43:00,8618.11,8620.58,8615.56,8620.58,566000000
2011/3/25,09:44:00,8617.12,8617.12,8613.82,8613.82,435000000
2011/3/25,09:45:00,8616.44,8620.57,8614.87,8620.57,429000000
2011/3/25,09:46:00,8615.73,8617.03,8614.19,8614.19,431000000
2011/3/25,09:47:00,8618.04,8618.04,8615.15,8616.70,478000032
2011/3/25,09:48:00,8615.15,8617.96,8613.52,8617.96,477000000
2011/3/25,09:49:00,8616.35,8616.35,8613.74,8614.03,425000000
2011/3/25,09:50:00,8610.70,8611.11,8610.18,8611.11,366000000
2011/3/25,09:51:00,8610.70,8610.70,8609.08,8609.08,327000000
2011/3/25,09:52:00,8608.73,8609.98,8608.73,8608.88,333000000
2011/3/25,09:53:00,8604.98,8605.84,8604.16,8604.16,354000000
2011/3/25,09:54:00,8602.39,8602.39,8601.11,8601.11,448000000
2011/3/25,09:55:00,8602.42,8602.42,8598.94,8600.65,466000000
2011/3/25,09:56:00,8601.38,8602.34,8601.38,8601.70,455000032
2011/3/25,09:57:00,8599.60,8599.60,8596.30,8596.30,469000000
2011/3/25,09:58:00,8599.19,8599.19,8593.67,8593.67,469000000
2011/3/25,09:59:00,8595.68,8596.55,8593.51,8593.51,480000032
2011/3/25,10:00:00,8592.90,8593.96,8592.50,8593.68,369000000
2011/3/25,10:01:00,8589.29,8591.96,8589.29,8591.72,388000000
2011/3/25,10:02:00,8589.96,8589.96,8589.06,8589.19,451000032
2011/3/25,10:03:00,8588.90,8588.90,8587.84,8588.39,343000000
2011/3/25,10:04:00,8588.36,8599.46,8588.36,8599.46,578000000
2011/3/25,10:05:00,8599.41,8606.44,8599.41,8605.38,504000000
2011/3/25,10:06:00,8605.60,8607.82,8605.52,8605.52,358000000
2011/3/25,10:07:00,8603.55,8607.07,8603.55,8606.82,360000000
2011/3/25,10:08:00,8604.26,8605.66,8602.83,8605.66,326000000
2011/3/25,10:09:00,8603.16,8605.66,8602.49,8602.49,256000000
2011/3/25,10:10:00,8602.57,8606.80,8602.57,8604.54,254000000
2011/3/25,10:11:00,8608.75,8608.75,8604.57,8605.57,259999984
2011/3/25,10:12:00,8605.09,8605.09,8602.12,8604.71,227000000
2011/3/25,10:13:00,8605.51,8612.88,8605.51,8612.77,401000032
2011/3/25,10:14:00,8612.65,8615.66,8612.65,8615.66,256000000
2011/3/25,10:15:00,8610.95,8611.92,8610.95,8611.50,259999984
2011/3/25,10:16:00,8611.27,8611.27,8608.61,8608.61,234999984
2011/3/25,10:17:00,8611.49,8613.49,8610.53,8610.53,242000000
2011/3/25,10:18:00,8611.31,8612.05,8608.65,8608.65,259999984
2011/3/25,10:19:00,8610.05,8610.30,8607.33,8607.33,246000000
2011/3/25,10:20:00,8610.89,8610.89,8607.06,8607.06,249000000
2011/3/25,10:21:00,8607.96,8608.96,8606.37,8606.37,228000000
2011/3/25,10:22:00,8605.36,8606.63,8605.14,8605.33,247000000
2011/3/25,10:23:00,8604.12,8606.30,8604.12,8606.14,296000000
2011/3/25,10:24:00,8603.74,8607.23,8603.74,8604.51,249000000
2011/3/25,10:25:00,8604.12,8605.73,8604.05,8604.80,233999984
2011/3/25,10:26:00,8606.04,8606.04,8604.08,8604.08,254000000
2011/3/25,10:27:00,8605.85,8605.85,8602.60,8605.06,246000000
2011/3/25,10:28:00,8602.48,8606.44,8602.48,8605.38,271000000
2011/3/25,10:29:00,8604.68,8607.32,8604.36,8607.32,225000000
2011/3/25,10:30:00,8606.96,8608.03,8605.78,8608.03,235999984
2011/3/25,10:31:00,8605.72,8611.51,8605.72,8611.35,234999984
2011/3/25,10:32:00,8610.36,8610.36,8608.72,8608.72,185000000
2011/3/25,10:33:00,8608.22,8611.54,8608.22,8608.64,195000000
2011/3/25,10:34:00,8608.78,8611.78,8608.78,8611.78,194000000
2011/3/25,10:35:00,8609.88,8610.74,8608.75,8608.75,148000000
2011/3/25,10:36:00,8607.60,8611.22,8607.60,8609.75,224000000
2011/3/25,10:37:00,8609.73,8612.16,8609.73,8612.16,272000000
2011/3/25,10:38:00,8608.79,8611.60,8608.79,8611.22,307000000
2011/3/25,10:39:00,8612.31,8612.31,8611.03,8611.94,198000000
2011/3/25,10:40:00,8611.07,8612.07,8610.32,8610.32,215000016
2011/3/25,10:41:00,8614.96,8615.33,8614.05,8615.19,249000000
2011/3/25,10:42:00,8613.18,8618.89,8613.18,8614.93,608000000
2011/3/25,10:43:00,8616.74,8621.56,8615.63,8620.58,434000000
2011/3/25,10:44:00,8622.27,8622.27,8620.70,8620.94,346000000
2011/3/25,10:45:00,8621.88,8622.90,8621.01,8621.01,303000000
2011/3/25,10:46:00,8621.48,8621.48,8619.19,8619.32,303000000
2011/3/25,10:47:00,8620.57,8623.22,8620.57,8622.62,358000000
2011/3/25,10:48:00,8623.11,8623.32,8622.24,8622.24,319000000
2011/3/25,10:49:00,8621.76,8622.55,8618.74,8618.74,263000016
2011/3/25,10:50:00,8622.15,8622.15,8616.79,8616.79,208000000
2011/3/25,10:51:00,8615.48,8620.18,8615.48,8619.22,234999984
2011/3/25,10:52:00,8619.28,8620.18,8617.34,8617.34,215000016
2011/3/25,10:53:00,8621.29,8621.29,8617.37,8618.17,241000016
2011/3/25,10:54:00,8617.58,8617.76,8617.07,8617.76,184000000
2011/3/25,10:55:00,8616.95,8617.00,8615.80,8615.82,244000000
2011/3/25,10:56:00,8614.35,8618.39,8614.35,8618.38,227000000
2011/3/25,10:57:00,8619.23,8619.23,8617.01,8617.51,208000000
2011/3/25,10:58:00,8615.87,8617.10,8614.55,8617.10,235999984
2011/3/25,10:59:00,8615.61,8617.14,8613.71,8614.23,298000000
2011/3/25,11:00:00,8617.82,8617.82,8613.82,8613.90,280000000
2011/3/25,11:01:00,8613.69,8615.64,8613.69,8615.63,225000000
2011/3/25,11:02:00,8613.50,8615.90,8612.99,8614.72,238000016
2011/3/25,11:03:00,8614.47,8616.49,8614.47,8615.62,264000016
2011/3/25,11:04:00,8613.72,8615.23,8612.81,8615.23,295000000
2011/3/25,11:05:00,8615.34,8615.34,8612.95,8614.04,338000000
2011/3/25,11:06:00,8614.02,8614.66,8612.94,8614.66,330000000
2011/3/25,11:07:00,8620.28,8620.28,8614.57,8614.67,271000000
2011/3/25,11:08:00,8616.38,8617.00,8613.35,8616.55,288000000
2011/3/25,11:09:00,8616.05,8616.41,8615.40,8616.41,248000000
2011/3/25,11:10:00,8614.79,8618.28,8614.79,8618.27,269000000
2011/3/25,11:11:00,8618.03,8621.66,8618.03,8621.66,269000000
2011/3/25,11:12:00,8621.84,8622.00,8620.77,8622.00,271000000
2011/3/25,11:13:00,8621.53,8622.07,8621.53,8621.77,416000000
2011/3/25,11:14:00,8625.36,8631.40,8625.36,8628.43,459000000
2011/3/25,11:15:00,8627.17,8633.52,8627.17,8633.52,312000000
2011/3/25,11:16:00,8633.85,8633.85,8630.30,8630.30,335000000
2011/3/25,11:17:00,8630.22,8634.20,8630.22,8634.16,282000000
2011/3/25,11:18:00,8629.44,8630.74,8629.44,8630.40,302000000
2011/3/25,11:19:00,8626.07,8628.98,8626.07,8626.85,255000000
2011/3/25,11:20:00,8628.41,8628.41,8625.93,8626.31,268000000
2011/3/25,11:21:00,8626.41,8626.41,8625.57,8625.81,309000000
2011/3/25,11:22:00,8625.29,8625.29,8622.86,8622.86,242000000
2011/3/25,11:23:00,8622.54,8625.09,8622.54,8623.66,223000000
2011/3/25,11:24:00,8622.91,8624.33,8622.07,8622.07,226000000
2011/3/25,11:25:00,8622.25,8623.54,8621.85,8622.91,266000016
2011/3/25,11:26:00,8622.80,8622.80,8621.07,8622.09,249000000
2011/3/25,11:27:00,8621.04,8621.18,8619.25,8621.17,244000000
2011/3/25,11:28:00,8622.22,8622.22,8619.71,8619.73,195000000
2011/3/25,11:29:00,8624.14,8624.14,8623.28,8623.28,217000000
2011/3/25,11:30:00,8624.65,8625.93,8624.27,8625.93,284000000
2011/3/25,11:31:00,8627.52,8627.52,8624.39,8624.86,254000000
2011/3/25,11:32:00,8624.52,8628.08,8623.90,8626.84,177000000
2011/3/25,11:33:00,8624.56,8625.46,8623.29,8625.46,207000000
2011/3/25,11:34:00,8623.51,8625.44,8623.30,8623.30,247000000
2011/3/25,11:35:00,8623.80,8625.61,8623.80,8625.53,217000000
2011/3/25,11:36:00,8624.62,8624.62,8622.29,8623.36,232000000
2011/3/25,11:37:00,8624.29,8624.29,8623.48,8623.48,208999984
2011/3/25,11:38:00,8623.49,8624.31,8623.49,8624.31,320000000
2011/3/25,11:39:00,8622.18,8625.01,8622.18,8622.88,242000000
2011/3/25,11:40:00,8621.83,8622.32,8621.72,8622.32,288000000
2011/3/25,11:41:00,8621.08,8629.87,8621.08,8624.45,437000000
2011/3/25,11:42:00,8631.52,8642.89,8631.52,8642.89,1214999936
2011/3/25,11:43:00,8644.00,8647.38,8644.00,8647.38,736000000
2011/3/25,11:44:00,8649.70,8657.20,8649.70,8657.20,1254000000
2011/3/25,11:45:00,8658.05,8658.05,8653.83,8653.83,494999968
2011/3/25,11:46:00,8654.87,8655.32,8653.76,8653.76,435000000
2011/3/25,11:47:00,8650.95,8650.95,8646.83,8646.85,316000000
2011/3/25,11:48:00,8645.31,8647.14,8645.31,8646.92,310000000
2011/3/25,11:49:00,8644.70,8646.36,8644.70,8646.20,274000000
2011/3/25,11:50:00,8645.75,8647.36,8645.03,8645.03,285000000
2011/3/25,11:51:00,8646.15,8652.47,8646.15,8652.47,293000000
2011/3/25,11:52:00,8651.44,8651.44,8647.42,8647.93,274000000
2011/3/25,11:53:00,8651.11,8651.11,8648.23,8648.39,263000016
2011/3/25,11:54:00,8645.94,8645.94,8644.70,8644.75,204000000
2011/3/25,11:55:00,8644.20,8644.57,8643.02,8644.37,226000000
2011/3/25,11:56:00,8647.79,8647.79,8641.11,8641.75,253000000
2011/3/25,11:57:00,8640.72,8640.72,8639.44,8639.44,229000000
2011/3/25,11:58:00,8637.94,8640.50,8637.94,8639.48,194000000
2011/3/25,11:59:00,8638.77,8639.90,8638.55,8638.85,260999984
2011/3/25,12:00:00,8640.95,8640.95,8639.03,8639.03,258000000
2011/3/25,12:01:00,8639.56,8639.56,8637.37,8638.56,286000000
2011/3/25,12:02:00,8639.10,8639.10,8635.71,8635.71,226000000
2011/3/25,12:03:00,8636.67,8638.77,8636.67,8637.76,292000000
2011/3/25,12:04:00,8639.66,8641.55,8639.66,8641.55,263000016
2011/3/25,12:05:00,8641.24,8641.24,8635.20,8636.20,184000000
2011/3/25,12:06:00,8634.75,8637.53,8634.75,8637.13,232000000
2011/3/25,12:07:00,8636.39,8637.36,8636.39,8636.57,205000000
2011/3/25,12:08:00,8636.26,8636.26,8635.22,8636.26,236999984
2011/3/25,12:09:00,8634.35,8635.16,8634.10,8634.10,224000000
2011/3/25,12:10:00,8631.33,8635.67,8631.33,8635.67,211999984
2011/3/25,12:11:00,8633.60,8637.30,8633.22,8637.12,241000016
2011/3/25,12:12:00,8638.38,8638.38,8636.28,8636.28,258999984
2011/3/25,12:13:00,8636.73,8638.71,8636.73,8637.86,213000016
2011/3/25,12:14:00,8638.78,8638.78,8635.38,8635.38,233999984
2011/3/25,12:15:00,8635.35,8635.71,8633.65,8635.71,209999984
2011/3/25,12:16:00,8633.76,8635.34,8633.76,8635.13,179000000
2011/3/25,12:17:00,8636.89,8636.89,8632.52,8632.52,206000000
2011/3/25,12:18:00,8635.59,8635.59,8633.19,8633.19,204000000
2011/3/25,12:19:00,8633.36,8633.36,8630.91,8630.91,248000000
2011/3/25,12:20:00,8632.45,8633.44,8631.99,8632.13,258999984
2011/3/25,12:21:00,8633.46,8634.05,8632.72,8633.62,215000016
2011/3/25,12:22:00,8632.11,8632.11,8629.96,8630.40,230000000
2011/3/25,12:23:00,8629.13,8631.77,8627.16,8627.16,298000000
2011/3/25,12:24:00,8629.62,8629.62,8626.17,8626.17,326000000
2011/3/25,12:25:00,8627.23,8628.33,8627.21,8628.33,234999984
2011/3/25,12:26:00,8628.27,8628.27,8624.90,8624.90,230000000
2011/3/25,12:27:00,8625.91,8625.91,8624.02,8625.10,220000000
2011/3/25,12:28:00,8624.99,8625.55,8624.96,8624.96,193000000
2011/3/25,12:29:00,8626.27,8627.53,8622.83,8627.53,201000000
2011/3/25,12:30:00,8626.52,8626.52,8623.03,8624.04,227000000
2011/3/25,12:31:00,8626.91,8626.91,8624.49,8624.71,188000000
2011/3/25,12:32:00,8625.11,8626.91,8625.11,8625.70,185000000
2011/3/25,12:33:00,8626.69,8626.69,8625.32,8625.32,201000000
2011/3/25,12:34:00,8624.40,8626.15,8624.14,8626.13,280000000
2011/3/25,12:35:00,8624.61,8624.61,8622.84,8623.15,261999984
2011/3/25,12:36:00,8624.02,8624.42,8623.70,8624.03,215000016
2011/3/25,12:37:00,8626.60,8626.60,8623.91,8623.91,222000000
2011/3/25,12:38:00,8625.11,8625.74,8624.29,8625.74,191000000
2011/3/25,12:39:00,8626.12,8626.12,8623.51,8623.51,208999984
2011/3/25,12:40:00,8623.15,8625.72,8623.15,8624.48,222000000
2011/3/25,12:41:00,8626.83,8628.82,8626.83,8628.82,249000000
2011/3/25,12:42:00,8631.15,8631.89,8626.19,8631.89,322000000
2011/3/25,12:43:00,8629.67,8629.67,8627.83,8629.29,326000000
2011/3/25,12:44:00,8630.54,8630.54,8627.22,8627.22,254000000
2011/3/25,12:45:00,8629.11,8629.11,8626.93,8626.93,293000000
2011/3/25,12:46:00,8630.39,8630.39,8626.65,8626.75,247000000
2011/3/25,12:47:00,8627.51,8627.94,8627.51,8627.93,196000000
2011/3/25,12:48:00,8626.07,8628.30,8626.07,8627.83,256000000
2011/3/25,12:49:00,8626.83,8627.06,8625.66,8627.06,257000000
2011/3/25,12:50:00,8626.42,8626.62,8625.99,8626.62,239000016
2011/3/25,12:51:00,8625.79,8628.28,8625.79,8628.28,260999984
2011/3/25,12:52:00,8627.33,8633.91,8627.33,8633.91,261999984
2011/3/25,12:53:00,8629.35,8629.48,8628.03,8629.48,241000016
2011/3/25,12:54:00,8630.49,8630.49,8627.60,8627.60,240000016
2011/3/25,12:55:00,8626.51,8628.69,8625.82,8628.69,268000000
2011/3/25,12:56:00,8626.49,8626.49,8624.64,8624.84,217000000
2011/3/25,12:57:00,8627.50,8627.50,8623.06,8623.13,208999984
2011/3/25,12:58:00,8623.21,8624.54,8623.21,8624.54,304000000
2011/3/25,12:59:00,8623.45,8623.70,8622.18,8623.70,293000000
2011/3/25,13:00:00,8624.91,8624.91,8622.05,8622.05,276000000
2011/3/25,13:01:00,8621.76,8621.76,8619.20,8619.91,430000032
2011/3/25,13:02:00,8619.86,8619.86,8614.93,8616.42,406000000
2011/3/25,13:03:00,8614.37,8614.37,8611.92,8611.92,451000032
2011/3/25,13:04:00,8614.22,8616.49,8614.22,8615.10,444999968
2011/3/25,13:05:00,8613.50,8617.67,8613.50,8617.67,473000000
2011/3/25,13:06:00,8619.19,8621.27,8619.19,8621.20,396000000
2011/3/25,13:07:00,8622.16,8622.16,8618.55,8619.07,341000000
2011/3/25,13:08:00,8622.51,8622.51,8619.18,8619.18,287000000
2011/3/25,13:09:00,8618.50,8619.33,8616.95,8619.20,270000000
2011/3/25,13:10:00,8617.57,8618.33,8613.51,8613.51,323000000
2011/3/25,13:11:00,8617.26,8620.39,8615.27,8620.32,351000000
2011/3/25,13:12:00,8616.08,8618.66,8616.08,8618.27,301000000
2011/3/25,13:13:00,8615.73,8615.73,8612.90,8614.18,329000000
2011/3/25,13:14:00,8614.07,8614.94,8612.42,8614.94,346000000
2011/3/25,13:15:00,8614.39,8614.66,8613.91,8614.52,427000000
2011/3/25,13:16:00,8614.44,8615.43,8614.44,8615.03,374000000
2011/3/25,13:17:00,8614.18,8614.18,8611.23,8611.85,541000000
2011/3/25,13:18:00,8612.84,8613.47,8612.64,8613.23,461000000
2011/3/25,13:19:00,8613.68,8613.68,8610.61,8611.07,448999968
2011/3/25,13:20:00,8610.37,8610.37,8608.17,8608.17,504000000
2011/3/25,13:21:00,8609.16,8609.16,8603.95,8605.39,602000000
2011/3/25,13:22:00,8604.72,8605.25,8603.98,8604.92,532000032
2011/3/25,13:23:00,8605.54,8605.54,8602.38,8605.08,664000000
2011/3/25,13:24:00,8604.85,8604.85,8602.39,8602.39,658000000
2011/3/25,13:25:00,8601.52,8601.52,8600.72,8600.72,609000000
2011/3/25,13:26:00,8600.73,8600.73,8600.73,8600.73,0
2011/3/25,13:27:00,8600.73,8600.73,8600.73,8600.73,0
2011/3/25,13:28:00,8600.73,8600.73,8600.73,8600.73,0
2011/3/25,13:29:00,8600.73,8600.73,8600.73,8600.73,0
2011/3/25,13:30:00,8600.73,8610.39,8600.73,8610.39,1001032704
2011/3/29,09:01:00,8538.44,8538.44,8529.00,8529.00,2360999936
2011/3/29,09:02:00,8525.73,8525.73,8522.57,8525.72,739000000
2011/3/29,09:03:00,8524.60,8528.46,8524.60,8527.45,856000064
2011/3/29,09:04:00,8531.40,8532.13,8531.40,8531.80,730000000
2011/3/29,09:05:00,8534.05,8535.75,8532.62,8535.75,587000000
2011/3/29,09:06:00,8535.53,8539.66,8535.53,8539.66,533000000
2011/3/29,09:07:00,8538.43,8542.09,8538.43,8541.56,553000000
2011/3/29,09:08:00,8545.74,8548.38,8545.74,8548.38,597000000
2011/3/29,09:09:00,8551.25,8551.25,8548.91,8548.92,630000000
2011/3/29,09:10:00,8550.97,8551.53,8549.67,8551.53,545000000
2011/3/29,09:11:00,8552.42,8552.91,8550.76,8551.07,519999968
2011/3/29,09:12:00,8551.49,8552.41,8550.57,8552.07,458000000
2011/3/29,09:13:00,8551.99,8553.32,8551.99,8552.57,448000000
2011/3/29,09:14:00,8553.24,8555.28,8553.24,8553.46,496000000
2011/3/29,09:15:00,8558.25,8558.25,8556.28,8556.28,515000000
2011/3/29,09:16:00,8557.45,8557.45,8555.43,8556.58,467000000
2011/3/29,09:17:00,8556.74,8559.19,8556.74,8559.19,435000000
2011/3/29,09:18:00,8558.15,8558.15,8555.27,8555.83,448000000
2011/3/29,09:19:00,8557.81,8557.81,8555.54,8555.54,469999968
2011/3/29,09:20:00,8556.59,8557.52,8556.59,8557.52,455000032
2011/3/29,09:21:00,8555.58,8555.58,8553.09,8553.09,475000000
2011/3/29,09:22:00,8550.96,8551.25,8550.32,8551.25,452000000
2011/3/29,09:23:00,8552.14,8552.60,8551.28,8551.82,392000000
2011/3/29,09:24:00,8550.98,8555.66,8550.98,8555.66,417999968
2011/3/29,09:25:00,8554.70,8555.83,8554.70,8555.83,452000000
2011/3/29,09:26:00,8556.57,8557.59,8556.57,8557.59,362000000
2011/3/29,09:27:00,8562.28,8563.49,8561.94,8563.49,427000000
2011/3/29,09:28:00,8566.38,8566.38,8565.34,8566.24,693000000
2011/3/29,09:29:00,8567.59,8569.30,8566.67,8569.30,544000000
2011/3/29,09:30:00,8572.44,8576.23,8572.44,8576.23,536000000
2011/3/29,09:31:00,8576.52,8580.89,8576.52,8580.89,525000000
2011/3/29,09:32:00,8585.73,8585.73,8583.03,8583.03,545000000
2011/3/29,09:33:00,8584.72,8585.30,8584.04,8585.30,514000000
2011/3/29,09:34:00,8585.74,8588.14,8584.88,8588.14,496999968
2011/3/29,09:35:00,8587.29,8588.37,8587.29,8588.00,521999968
2011/3/29,09:36:00,8588.71,8588.71,8585.70,8586.39,459000000
2011/3/29,09:37:00,8588.26,8588.26,8585.18,8585.53,386000000
2011/3/29,09:38:00,8582.92,8583.77,8582.75,8582.75,384000000
2011/3/29,09:39:00,8583.61,8583.61,8580.36,8580.36,362000000
2011/3/29,09:40:00,8578.70,8578.70,8577.95,8578.63,355000000
2011/3/29,09:41:00,8576.33,8576.33,8575.70,8575.91,360000000
2011/3/29,09:42:00,8578.60,8578.60,8576.17,8576.59,305000000
2011/3/29,09:43:00,8575.09,8577.11,8573.60,8577.11,282000000
2011/3/29,09:44:00,8579.10,8581.34,8579.10,8581.34,394000000
2011/3/29,09:45:00,8582.99,8585.44,8582.99,8583.27,310000000
2011/3/29,09:46:00,8585.04,8585.04,8583.51,8583.81,313000000
2011/3/29,09:47:00,8583.99,8584.60,8583.99,8584.23,302000000
2011/3/29,09:48:00,8583.30,8583.72,8582.91,8583.72,303000000
2011/3/29,09:49:00,8581.78,8583.11,8579.98,8582.82,353000000
2011/3/29,09:50:00,8581.55,8582.62,8581.45,8581.90,328000000
2011/3/29,09:51:00,8580.75,8580.75,8577.92,8577.92,320000000
2011/3/29,09:52:00,8578.13,8578.74,8576.78,8578.70,365000000
2011/3/29,09:53:00,8578.62,8582.04,8578.62,8580.82,458000000
2011/3/29,09:54:00,8580.46,8583.28,8579.91,8579.91,301000000
2011/3/29,09:55:00,8581.24,8581.24,8578.08,8578.08,351000000
2011/3/29,09:56:00,8577.95,8578.59,8577.95,8578.42,356000000
2011/3/29,09:57:00,8577.13,8577.22,8575.50,8577.22,317000000
2011/3/29,09:58:00,8577.91,8577.91,8574.79,8574.92,318000000
2011/3/29,09:59:00,8573.84,8574.22,8573.58,8573.58,308000000
2011/3/29,10:00:00,8575.76,8575.76,8571.49,8571.49,312000000
2011/3/29,10:01:00,8573.50,8573.50,8570.11,8570.76,314000000
2011/3/29,10:02:00,8568.88,8568.88,8567.58,8567.74,304000000
2011/3/29,10:03:00,8572.10,8572.10,8567.98,8568.30,348000000
2011/3/29,10:04:00,8570.19,8570.19,8566.34,8566.34,339000000
2011/3/29,10:05:00,8568.13,8568.41,8567.37,8568.41,304000000
2011/3/29,10:06:00,8567.95,8570.40,8567.64,8570.40,325000000
2011/3/29,10:07:00,8570.54,8570.61,8568.78,8570.61,327000000
2011/3/29,10:08:00,8569.09,8569.09,8566.50,8566.50,276000000
2011/3/29,10:09:00,8565.79,8572.05,8565.79,8571.76,246000000
2011/3/29,10:10:00,8571.08,8571.87,8571.08,8571.33,274000000
2011/3/29,10:11:00,8572.43,8572.44,8569.61,8570.01,288000000
2011/3/29,10:12:00,8571.73,8571.73,8566.34,8568.03,236999984
2011/3/29,10:13:00,8567.64,8569.43,8567.64,8569.43,217000000
2011/3/29,10:14:00,8565.60,8567.61,8565.60,8567.50,231000000
2011/3/29,10:15:00,8567.38,8567.38,8565.92,8566.19,210999984
2011/3/29,10:16:00,8567.46,8567.60,8566.79,8567.60,249000000
2011/3/29,10:17:00,8571.32,8571.32,8569.24,8570.97,348000000
2011/3/29,10:18:00,8572.52,8572.52,8570.83,8570.94,328000000
2011/3/29,10:19:00,8573.82,8573.82,8571.28,8572.53,284000000
2011/3/29,10:20:00,8573.32,8574.28,8573.24,8573.24,270000000
2011/3/29,10:21:00,8572.31,8574.85,8572.31,8572.57,259999984
2011/3/29,10:22:00,8574.46,8574.46,8570.45,8570.55,304000000
2011/3/29,10:23:00,8571.96,8572.94,8569.32,8572.94,233999984
2011/3/29,10:24:00,8573.78,8573.78,8570.92,8571.55,228000000
2011/3/29,10:25:00,8573.49,8574.78,8572.59,8574.66,249000000
2011/3/29,10:26:00,8569.55,8573.36,8569.55,8573.36,214000016
2011/3/29,10:27:00,8572.79,8572.90,8571.62,8571.74,266000016
2011/3/29,10:28:00,8569.99,8571.63,8569.99,8571.06,225000000
2011/3/29,10:29:00,8570.93,8570.93,8568.28,8569.06,192000000
2011/3/29,10:30:00,8572.59,8572.59,8569.30,8569.60,224000000
2011/3/29,10:31:00,8570.65,8572.58,8570.32,8572.58,233000000
2011/3/29,10:32:00,8570.04,8572.10,8569.42,8572.10,241000016
2011/3/29,10:33:00,8573.17,8573.17,8572.97,8573.08,219000000
2011/3/29,10:34:00,8572.34,8572.86,8571.92,8571.92,215000016
2011/3/29,10:35:00,8569.54,8573.15,8569.54,8573.15,191000000
2011/3/29,10:36:00,8572.44,8572.44,8570.36,8570.36,213000016
2011/3/29,10:37:00,8570.31,8570.36,8569.70,8569.70,216000016
2011/3/29,10:38:00,8568.63,8570.38,8568.63,8569.85,226000000
2011/3/29,10:39:00,8570.23,8572.41,8568.98,8570.60,223000000
2011/3/29,10:40:00,8571.41,8571.41,8570.46,8570.76,227000000
2011/3/29,10:41:00,8569.51,8573.05,8569.35,8573.05,165000000
2011/3/29,10:42:00,8573.90,8573.90,8570.28,8570.43,170000000
2011/3/29,10:43:00,8572.00,8572.00,8569.47,8569.47,198000000
2011/3/29,10:44:00,8572.19,8572.19,8569.80,8569.80,199000000
2011/3/29,10:45:00,8569.11,8569.11,8566.91,8567.65,193000000
2011/3/29,10:46:00,8573.05,8574.10,8571.47,8574.10,216000016
2011/3/29,10:47:00,8575.19,8575.19,8572.77,8574.92,278000000
2011/3/29,10:48:00,8577.14,8577.43,8575.15,8577.43,301000000
2011/3/29,10:49:00,8578.90,8580.11,8578.90,8580.01,390000000
2011/3/29,10:50:00,8582.36,8584.68,8582.36,8584.68,372000000
2011/3/29,10:51:00,8586.83,8591.56,8586.83,8591.56,699000000
2011/3/29,10:52:00,8591.87,8591.87,8589.32,8589.32,430000032
2011/3/29,10:53:00,8591.88,8595.63,8591.88,8595.63,335000000
2011/3/29,10:54:00,8593.85,8594.33,8591.70,8591.70,280000000
2011/3/29,10:55:00,8592.76,8594.89,8591.78,8591.78,258000000
2011/3/29,10:56:00,8592.02,8592.62,8591.79,8592.59,250000000
2011/3/29,10:57:00,8593.28,8593.63,8592.99,8593.63,246000000
2011/3/29,10:58:00,8592.63,8592.63,8591.14,8591.14,202000000
2011/3/29,10:59:00,8592.88,8592.88,8589.84,8590.14,209999984
2011/3/29,11:00:00,8589.41,8591.58,8589.11,8591.56,219000000
2011/3/29,11:01:00,8591.66,8591.66,8586.11,8586.11,216000016
2011/3/29,11:02:00,8587.31,8587.31,8586.10,8586.10,268000000
2011/3/29,11:03:00,8585.74,8585.74,8580.20,8580.20,336000000
2011/3/29,11:04:00,8580.90,8581.34,8576.32,8576.32,266000016
2011/3/29,11:05:00,8575.17,8577.30,8574.11,8577.30,284000000
2011/3/29,11:06:00,8579.55,8579.55,8576.27,8576.27,245000000
2011/3/29,11:07:00,8578.71,8578.71,8572.47,8572.47,224000000
2011/3/29,11:08:00,8573.96,8577.17,8573.96,8577.17,170000000
2011/3/29,11:09:00,8575.04,8575.04,8573.28,8573.28,236999984
2011/3/29,11:10:00,8572.92,8576.07,8572.92,8574.49,265000016
2011/3/29,11:11:00,8574.15,8574.16,8572.67,8573.77,253000000
2011/3/29,11:12:00,8575.61,8576.11,8574.17,8576.11,284000000
2011/3/29,11:13:00,8573.91,8573.91,8572.82,8572.82,218000000
2011/3/29,11:14:00,8573.04,8573.45,8570.25,8570.25,236999984
2011/3/29,11:15:00,8569.49,8570.76,8568.92,8568.92,261999984
2011/3/29,11:16:00,8569.40,8569.40,8568.38,8568.38,233000000
2011/3/29,11:17:00,8570.13,8571.12,8568.54,8568.55,214000016
2011/3/29,11:18:00,8569.05,8571.09,8569.02,8569.02,191000000
2011/3/29,11:19:00,8568.96,8568.96,8567.29,8568.14,220000000
2011/3/29,11:20:00,8568.54,8569.38,8568.54,8569.38,231000000
2011/3/29,11:21:00,8569.53,8570.19,8568.78,8570.19,283000000
2011/3/29,11:22:00,8569.47,8572.39,8569.47,8570.56,260999984
2011/3/29,11:23:00,8572.25,8573.62,8571.97,8571.97,299000000
2011/3/29,11:24:00,8572.67,8572.67,8572.48,8572.53,229000000
2011/3/29,11:25:00,8570.44,8570.50,8570.27,8570.37,195000000
2011/3/29,11:26:00,8569.51,8571.75,8569.51,8570.68,236999984
2011/3/29,11:27:00,8572.31,8572.31,8570.17,8570.43,205000000
2011/3/29,11:28:00,8569.97,8571.00,8568.93,8568.93,253000000
2011/3/29,11:29:00,8568.99,8570.22,8568.29,8568.29,192000000
2011/3/29,11:30:00,8571.37,8571.37,8568.40,8568.40,231000000
2011/3/29,11:31:00,8568.75,8569.84,8568.18,8569.84,209999984
2011/3/29,11:32:00,8569.00,8569.47,8566.56,8566.56,194000000
2011/3/29,11:33:00,8567.33,8567.33,8564.66,8564.66,246000000
2011/3/29,11:34:00,8564.06,8566.96,8564.06,8566.75,261999984
2011/3/29,11:35:00,8567.36,8567.36,8565.64,8566.38,256000000
2011/3/29,11:36:00,8569.26,8570.42,8567.28,8568.09,267000000
2011/3/29,11:37:00,8566.79,8566.79,8565.54,8566.55,218000000
2011/3/29,11:38:00,8566.77,8566.77,8563.10,8563.74,233000000
2011/3/29,11:39:00,8563.08,8563.35,8561.78,8563.35,232000000
2011/3/29,11:40:00,8562.80,8566.39,8562.80,8566.28,312000000
2011/3/29,11:41:00,8563.21,8563.64,8562.32,8562.32,391000000
2011/3/29,11:42:00,8563.17,8563.17,8559.67,8560.78,404000000
2011/3/29,11:43:00,8558.25,8558.25,8553.89,8553.89,364000000
2011/3/29,11:44:00,8555.35,8555.89,8554.53,8555.89,363000000
2011/3/29,11:45:00,8552.56,8553.74,8552.50,8552.50,357000000
2011/3/29,11:46:00,8552.52,8552.52,8549.68,8551.71,440000000
2011/3/29,11:47:00,8551.00,8552.34,8550.33,8552.34,362000000
2011/3/29,11:48:00,8554.02,8554.02,8549.99,8552.03,367000000
2011/3/29,11:49:00,8553.13,8553.13,8552.17,8552.17,341000000
2011/3/29,11:50:00,8551.94,8556.21,8551.94,8556.21,282000000
2011/3/29,11:51:00,8557.21,8557.21,8555.64,8556.05,300000000
2011/3/29,11:52:00,8558.26,8558.26,8556.97,8557.44,259999984
2011/3/29,11:53:00,8557.81,8559.51,8557.81,8559.31,224000000
2011/3/29,11:54:00,8562.22,8564.72,8561.32,8564.72,234999984
2011/3/29,11:55:00,8565.22,8567.08,8565.22,8566.76,351000000
2011/3/29,11:56:00,8567.02,8567.02,8563.96,8565.28,214000016
2011/3/29,11:57:00,8563.26,8565.06,8563.26,8564.92,210999984
2011/3/29,11:58:00,8562.74,8562.74,8560.74,8560.80,182000000
2011/3/29,11:59:00,8561.68,8563.77,8561.65,8562.11,176000000
2011/3/29,12:00:00,8563.97,8563.97,8560.43,8560.43,161000000
2011/3/29,12:01:00,8561.08,8562.97,8560.98,8562.97,220000000
2011/3/29,12:02:00,8563.12,8565.86,8562.81,8565.86,221000000
2011/3/29,12:03:00,8566.39,8567.17,8565.80,8567.17,345000000
2011/3/29,12:04:00,8568.18,8570.84,8568.18,8569.54,327000000
2011/3/29,12:05:00,8569.53,8572.06,8566.51,8568.68,268000000
2011/3/29,12:06:00,8570.39,8571.57,8568.20,8570.04,230000000
2011/3/29,12:07:00,8571.68,8571.68,8567.98,8568.34,191000000
2011/3/29,12:08:00,8572.81,8572.81,8568.31,8568.73,165000000
2011/3/29,12:09:00,8568.54,8571.88,8568.54,8571.88,213000016
2011/3/29,12:10:00,8572.73,8572.73,8569.95,8569.95,291000000
2011/3/29,12:11:00,8571.77,8578.06,8571.56,8578.06,291000000
2011/3/29,12:12:00,8579.22,8579.22,8573.97,8575.36,241000016
2011/3/29,12:13:00,8574.82,8576.14,8573.96,8576.14,209999984
2011/3/29,12:14:00,8576.27,8576.27,8574.72,8574.72,193000000
2011/3/29,12:15:00,8574.16,8576.20,8571.38,8571.38,297000000
2011/3/29,12:16:00,8570.99,8572.69,8570.99,8572.17,250000000
2011/3/29,12:17:00,8573.72,8573.72,8572.18,8572.31,215000016
2011/3/29,12:18:00,8573.82,8573.82,8569.85,8570.01,173000000
2011/3/29,12:19:00,8570.26,8571.75,8570.26,8570.75,246000000
2011/3/29,12:20:00,8570.33,8570.56,8568.42,8570.56,213000016
2011/3/29,12:21:00,8571.29,8571.29,8568.31,8568.31,233000000
2011/3/29,12:22:00,8569.26,8570.08,8568.26,8568.26,261999984
2011/3/29,12:23:00,8567.13,8569.15,8567.13,8568.62,257000000
2011/3/29,12:24:00,8568.87,8569.73,8567.26,8569.73,247000000
2011/3/29,12:25:00,8570.14,8572.15,8570.14,8571.73,223000000
2011/3/29,12:26:00,8569.54,8571.75,8569.54,8571.75,254000000
2011/3/29,12:27:00,8571.66,8572.98,8571.24,8572.98,196000000
2011/3/29,12:28:00,8573.29,8573.29,8570.17,8572.25,184000000
2011/3/29,12:29:00,8573.00,8573.00,8570.31,8570.57,197000000
2011/3/29,12:30:00,8571.75,8572.03,8569.36,8569.40,171000000
2011/3/29,12:31:00,8569.22,8570.00,8568.18,8568.18,205000000
2011/3/29,12:32:00,8567.78,8569.11,8567.38,8567.50,252000000
2011/3/29,12:33:00,8566.27,8568.72,8566.27,8568.72,198000000
2011/3/29,12:34:00,8568.88,8568.88,8566.37,8566.55,272000000
2011/3/29,12:35:00,8570.86,8570.86,8567.04,8567.16,188000000
2011/3/29,12:36:00,8567.59,8567.59,8565.71,8566.55,203000000
2011/3/29,12:37:00,8565.76,8567.73,8565.76,8567.73,180000000
2011/3/29,12:38:00,8569.04,8569.04,8565.54,8565.54,238000016
2011/3/29,12:39:00,8565.43,8567.28,8565.43,8566.60,227000000
2011/3/29,12:40:00,8568.08,8568.50,8567.44,8568.50,192000000
2011/3/29,12:41:00,8569.25,8569.61,8565.48,8569.61,209999984
2011/3/29,12:42:00,8569.65,8569.65,8566.10,8566.10,220000000
2011/3/29,12:43:00,8564.35,8567.34,8564.35,8567.34,242000000
2011/3/29,12:44:00,8567.87,8569.85,8567.27,8568.52,256000000
2011/3/29,12:45:00,8569.48,8577.87,8569.48,8577.87,454000000
2011/3/29,12:46:00,8579.39,8583.00,8579.39,8583.00,413000000
2011/3/29,12:47:00,8583.67,8585.40,8582.75,8582.81,419999968
2011/3/29,12:48:00,8584.33,8584.33,8581.44,8581.44,452000000
2011/3/29,12:49:00,8582.03,8583.21,8580.12,8581.54,301000000
2011/3/29,12:50:00,8580.71,8581.45,8579.98,8579.98,273000000
2011/3/29,12:51:00,8579.13,8581.50,8577.61,8579.93,245000000
2011/3/29,12:52:00,8578.98,8579.66,8578.98,8579.64,214000016
2011/3/29,12:53:00,8581.87,8581.87,8580.01,8580.35,270000000
2011/3/29,12:54:00,8581.00,8581.00,8578.63,8578.70,278000000
2011/3/29,12:55:00,8578.60,8578.60,8575.20,8577.14,278000000
2011/3/29,12:56:00,8578.47,8578.47,8575.82,8577.25,236999984
2011/3/29,12:57:00,8577.27,8577.43,8574.92,8574.92,220000000
2011/3/29,12:58:00,8575.67,8577.47,8575.67,8577.47,263000016
2011/3/29,12:59:00,8575.87,8577.63,8575.87,8577.63,238000016
2011/3/29,13:00:00,8577.83,8580.16,8577.83,8580.16,280000000
2011/3/29,13:01:00,8581.81,8582.44,8580.98,8582.05,349000000
2011/3/29,13:02:00,8583.73,8587.80,8583.73,8585.70,387000000
2011/3/29,13:03:00,8586.56,8587.52,8584.76,8587.52,406000000
2011/3/29,13:04:00,8586.38,8587.41,8586.38,8587.33,354000000
2011/3/29,13:05:00,8587.85,8587.85,8586.80,8587.19,277000000
2011/3/29,13:06:00,8588.32,8588.32,8584.83,8584.83,275000000
2011/3/29,13:07:00,8585.23,8585.85,8584.67,8584.67,270000000
2011/3/29,13:08:00,8586.63,8586.63,8584.48,8585.14,302000000
2011/3/29,13:09:00,8584.11,8584.69,8583.74,8584.39,326000000
2011/3/29,13:10:00,8584.33,8584.33,8582.46,8582.46,369000000
2011/3/29,13:11:00,8584.81,8584.81,8580.80,8582.69,337000000
2011/3/29,13:12:00,8583.02,8583.25,8579.59,8579.59,293000000
2011/3/29,13:13:00,8579.78,8581.95,8579.78,8581.95,348000000
2011/3/29,13:14:00,8581.33,8582.22,8580.33,8580.45,282000000
2011/3/29,13:15:00,8578.78,8581.79,8578.78,8581.40,317000000
2011/3/29,13:16:00,8580.67,8580.81,8580.03,8580.03,386000000
2011/3/29,13:17:00,8580.88,8580.88,8578.66,8579.78,372000000
2011/3/29,13:18:00,8580.35,8580.35,8578.30,8579.32,392000000
2011/3/29,13:19:00,8578.97,8580.84,8577.67,8580.84,395000000
2011/3/29,13:20:00,8580.00,8580.00,8577.77,8578.69,371000000
2011/3/29,13:21:00,8578.05,8578.77,8578.05,8578.18,403000032
2011/3/29,13:22:00,8578.05,8578.05,8575.34,8576.49,448000000
2011/3/29,13:23:00,8577.05,8579.29,8577.05,8579.29,467000000
2011/3/29,13:24:00,8578.13,8579.17,8576.59,8578.72,519999968
2011/3/29,13:25:00,8578.40,8578.66,8577.62,8578.66,530000032
2011/3/29,13:26:00,8578.66,8578.66,8578.66,8578.66,0
2011/3/29,13:27:00,8578.66,8578.66,8578.66,8578.66,0
2011/3/29,13:28:00,8578.66,8578.66,8578.66,8578.66,0
2011/3/29,13:29:00,8578.66,8578.66,8578.66,8578.66,0
2011/3/29,13:30:00,8578.66,8596.57,8578.66,8596.57,652033024
2011/3/30,09:01:00,8605.83,8617.66,8605.83,8615.50,489032704
2011/3/30,09:02:00,8616.23,8617.15,8612.23,8612.23,1318000000
2011/3/30,09:03:00,8616.24,8616.24,8613.51,8613.83,1106999936
2011/3/30,09:04:00,8610.09,8615.56,8610.09,8615.56,1068000000
2011/3/30,09:05:00,8614.87,8615.55,8612.73,8615.55,1008000000
2011/3/30,09:06:00,8611.50,8615.46,8611.50,8614.65,813000000
2011/3/30,09:07:00,8614.64,8619.70,8614.64,8619.70,731000000
2011/3/30,09:08:00,8616.96,8619.14,8616.96,8618.88,650000000
2011/3/30,09:09:00,8619.05,8619.05,8616.80,8618.76,798000000
2011/3/30,09:10:00,8620.80,8620.99,8620.02,8620.70,749000000
2011/3/30,09:11:00,8620.99,8620.99,8619.97,8620.45,714000000
2011/3/30,09:12:00,8621.11,8622.17,8621.11,8622.17,768000000
2011/3/30,09:13:00,8623.90,8629.07,8623.90,8629.07,927000064
2011/3/30,09:14:00,8630.38,8631.61,8629.17,8631.61,809000000
2011/3/30,09:15:00,8633.88,8634.04,8631.39,8634.04,733000000
2011/3/30,09:16:00,8635.12,8638.77,8635.12,8638.77,778000000
2011/3/30,09:17:00,8639.15,8642.56,8639.15,8642.08,867000000
2011/3/30,09:18:00,8643.99,8644.15,8643.66,8644.15,794000000
2011/3/30,09:19:00,8643.79,8643.79,8642.03,8643.02,758000000
2011/3/30,09:20:00,8638.53,8643.45,8638.53,8643.45,812000000
2011/3/30,09:21:00,8639.48,8640.52,8636.09,8636.09,657000000
2011/3/30,09:22:00,8635.69,8637.38,8635.69,8637.23,658000000
2011/3/30,09:23:00,8633.67,8635.38,8631.47,8631.47,584000000
2011/3/30,09:24:00,8634.74,8635.29,8634.74,8635.29,466000000
2011/3/30,09:25:00,8633.91,8633.91,8628.42,8632.57,478000032
2011/3/30,09:26:00,8632.02,8632.17,8631.61,8631.61,386000000
2011/3/30,09:27:00,8631.83,8633.66,8631.83,8633.33,430000032
2011/3/30,09:28:00,8631.88,8632.34,8631.06,8632.13,383000000
2011/3/30,09:29:00,8631.58,8631.90,8631.58,8631.82,411000000
2011/3/30,09:30:00,8629.85,8630.44,8629.85,8630.00,448000000
2011/3/30,09:31:00,8630.64,8630.64,8627.65,8627.65,385000000
2011/3/30,09:32:00,8630.02,8630.02,8629.07,8629.07,319000000
2011/3/30,09:33:00,8630.29,8631.69,8630.29,8630.37,467000000
2011/3/30,09:34:00,8631.71,8631.71,8630.19,8631.33,416000000
2011/3/30,09:35:00,8631.35,8631.79,8629.53,8629.53,388000000
2011/3/30,09:36:00,8632.31,8632.31,8629.57,8629.57,419000000
2011/3/30,09:37:00,8630.12,8632.23,8630.12,8632.23,343000000
2011/3/30,09:38:00,8631.01,8631.35,8630.05,8631.35,358000000
2011/3/30,09:39:00,8629.57,8631.95,8628.28,8631.95,467000000
2011/3/30,09:40:00,8632.05,8632.71,8632.05,8632.29,423000000
2011/3/30,09:41:00,8630.93,8632.94,8630.93,8632.00,431000000
2011/3/30,09:42:00,8633.07,8635.88,8633.07,8635.88,417999968
2011/3/30,09:43:00,8635.10,8640.45,8635.10,8640.45,450000000
2011/3/30,09:44:00,8636.75,8640.67,8636.75,8637.70,360000000
2011/3/30,09:45:00,8637.60,8637.60,8634.68,8634.68,440000000
2011/3/30,09:46:00,8636.46,8636.46,8635.76,8635.90,380000000
2011/3/30,09:47:00,8635.97,8637.33,8635.97,8637.33,521999968
2011/3/30,09:48:00,8638.46,8639.40,8638.39,8639.40,506000000
2011/3/30,09:49:00,8641.09,8645.25,8641.09,8645.25,429000000
2011/3/30,09:50:00,8644.31,8647.04,8644.31,8646.61,496999968
2011/3/30,09:51:00,8646.76,8646.80,8645.75,8645.75,570000000
2011/3/30,09:52:00,8648.05,8650.00,8646.93,8650.00,448999968
2011/3/30,09:53:00,8648.55,8650.84,8648.37,8648.37,507000032
2011/3/30,09:54:00,8647.21,8647.35,8646.56,8646.56,510000000
2011/3/30,09:55:00,8646.48,8647.43,8645.74,8645.74,446999968
2011/3/30,09:56:00,8646.24,8646.75,8646.18,8646.75,473999968
2011/3/30,09:57:00,8646.74,8648.27,8645.03,8648.15,508000000
2011/3/30,09:58:00,8647.57,8649.13,8646.61,8649.13,487000000
2011/3/30,09:59:00,8651.20,8651.36,8650.43,8651.28,506000000
2011/3/30,10:00:00,8651.73,8653.36,8651.39,8651.47,501000032
2011/3/30,10:01:00,8652.02,8657.40,8652.02,8657.00,504000000
2011/3/30,10:02:00,8655.37,8655.37,8655.08,8655.37,526000032
2011/3/30,10:03:00,8654.83,8654.83,8652.23,8652.23,492999968
2011/3/30,10:04:00,8650.17,8650.90,8650.09,8650.09,379000000
2011/3/30,10:05:00,8649.96,8649.96,8648.08,8649.60,356000000
2011/3/30,10:06:00,8649.22,8649.22,8646.69,8646.69,306000000
2011/3/30,10:07:00,8645.04,8647.26,8644.98,8644.98,339000000
2011/3/30,10:08:00,8645.74,8646.28,8644.30,8646.28,343000000
2011/3/30,10:09:00,8646.31,8649.94,8646.31,8646.59,377000000
2011/3/30,10:10:00,8649.45,8651.14,8649.33,8649.33,343000000
2011/3/30,10:11:00,8646.42,8651.39,8646.42,8651.09,321000000
2011/3/30,10:12:00,8650.62,8650.62,8647.38,8648.78,383000000
2011/3/30,10:13:00,8647.63,8647.68,8646.61,8646.61,261999984
2011/3/30,10:14:00,8645.84,8646.75,8645.21,8646.75,310000000
2011/3/30,10:15:00,8645.97,8647.31,8645.97,8647.06,373000000
2011/3/30,10:16:00,8647.11,8647.11,8645.50,8645.50,448999968
2011/3/30,10:17:00,8645.20,8653.55,8645.20,8653.55,516000000
2011/3/30,10:18:00,8651.25,8651.25,8648.63,8649.98,279000000
2011/3/30,10:19:00,8648.97,8648.97,8646.78,8648.61,319000000
2011/3/30,10:20:00,8647.62,8649.58,8646.24,8646.24,253000000
2011/3/30,10:21:00,8645.49,8646.69,8645.49,8646.69,320000000
2011/3/30,10:22:00,8645.72,8648.52,8644.42,8648.14,285000000
2011/3/30,10:23:00,8649.82,8649.82,8647.69,8647.69,318000000
2011/3/30,10:24:00,8646.87,8648.25,8645.58,8648.05,349000000
2011/3/30,10:25:00,8648.28,8648.28,8644.21,8644.21,301000000
2011/3/30,10:26:00,8644.89,8644.89,8642.72,8643.78,335000000
2011/3/30,10:27:00,8644.64,8644.64,8642.75,8642.85,350000000
2011/3/30,10:28:00,8644.10,8645.29,8643.34,8645.29,277000000
2011/3/30,10:29:00,8645.02,8645.02,8644.23,8644.68,338000000
2011/3/30,10:30:00,8644.31,8644.50,8643.50,8643.50,369000000
2011/3/30,10:31:00,8642.83,8642.83,8640.77,8641.84,310000000
2011/3/30,10:32:00,8643.73,8643.88,8643.46,8643.75,410000000
2011/3/30,10:33:00,8642.83,8645.38,8642.83,8645.38,347000000
2011/3/30,10:34:00,8648.47,8648.47,8646.26,8647.01,312000000
2011/3/30,10:35:00,8648.47,8648.47,8643.74,8645.33,307000000
2011/3/30,10:36:00,8644.52,8644.52,8641.33,8641.33,226000000
2011/3/30,10:37:00,8646.84,8646.84,8644.18,8645.99,234999984
2011/3/30,10:38:00,8645.99,8648.35,8645.46,8645.46,257000000
2011/3/30,10:39:00,8646.32,8647.35,8645.00,8647.35,286000000
2011/3/30,10:40:00,8648.94,8648.94,8646.47,8647.69,307000000
2011/3/30,10:41:00,8645.17,8647.16,8645.17,8646.81,259999984
2011/3/30,10:42:00,8648.95,8650.19,8648.61,8649.07,295000000
2011/3/30,10:43:00,8647.71,8647.71,8646.70,8646.98,303000000
2011/3/30,10:44:00,8648.65,8648.65,8645.18,8645.37,261999984
2011/3/30,10:45:00,8647.00,8652.91,8646.59,8646.59,315000000
2011/3/30,10:46:00,8649.02,8649.06,8648.29,8648.33,377000000
2011/3/30,10:47:00,8651.63,8651.63,8647.10,8647.47,395000000
2011/3/30,10:48:00,8647.24,8650.94,8647.24,8647.41,241000016
2011/3/30,10:49:00,8650.44,8650.44,8648.59,8648.59,276000000
2011/3/30,10:50:00,8646.65,8646.65,8645.17,8645.77,368000000
2011/3/30,10:51:00,8647.45,8647.45,8644.79,8645.30,335000000
2011/3/30,10:52:00,8647.15,8647.98,8645.88,8646.72,308000000
2011/3/30,10:53:00,8647.27,8650.22,8647.27,8647.98,307000000
2011/3/30,10:54:00,8647.46,8647.46,8644.26,8646.32,250000000
2011/3/30,10:55:00,8645.68,8646.91,8645.68,8646.20,344000000
2011/3/30,10:56:00,8641.94,8642.02,8640.77,8640.77,317000000
2011/3/30,10:57:00,8641.87,8641.87,8638.15,8638.15,216000016
2011/3/30,10:58:00,8639.87,8639.87,8636.30,8636.30,330000000
2011/3/30,10:59:00,8636.01,8639.26,8635.83,8639.26,317000000
2011/3/30,11:00:00,8643.14,8643.14,8639.58,8639.82,400000000
2011/3/30,11:01:00,8639.52,8640.71,8638.96,8638.96,496000000
2011/3/30,11:02:00,8640.39,8640.39,8637.85,8639.95,258000000
2011/3/30,11:03:00,8639.87,8640.20,8639.65,8640.20,268000000
2011/3/30,11:04:00,8644.91,8644.91,8643.30,8643.71,279000000
2011/3/30,11:05:00,8645.09,8645.09,8643.81,8643.81,298000000
2011/3/30,11:06:00,8643.76,8645.97,8643.76,8645.97,299000000
2011/3/30,11:07:00,8642.38,8642.57,8640.02,8640.02,223000000
2011/3/30,11:08:00,8640.25,8644.26,8640.25,8644.26,225000000
2011/3/30,11:09:00,8642.10,8642.86,8641.45,8641.68,215000016
2011/3/30,11:10:00,8641.12,8642.82,8640.51,8640.51,208999984
2011/3/30,11:11:00,8640.13,8647.15,8640.13,8647.15,275000000
2011/3/30,11:12:00,8643.65,8649.45,8643.01,8649.40,295000000
2011/3/30,11:13:00,8645.93,8646.08,8644.56,8646.08,210999984
2011/3/30,11:14:00,8645.64,8645.64,8643.31,8643.88,234999984
2011/3/30,11:15:00,8642.89,8644.65,8642.89,8644.31,233000000
2011/3/30,11:16:00,8644.82,8646.39,8644.82,8646.14,245000000
2011/3/30,11:17:00,8649.17,8649.17,8647.15,8648.08,226000000
2011/3/30,11:18:00,8645.74,8647.05,8644.04,8644.34,307000000
2011/3/30,11:19:00,8645.84,8645.84,8642.61,8643.01,297000000
2011/3/30,11:20:00,8645.06,8645.06,8642.12,8642.12,252000000
2011/3/30,11:21:00,8642.36,8643.27,8642.36,8642.98,435000000
2011/3/30,11:22:00,8642.46,8645.37,8642.46,8645.37,670000000
2011/3/30,11:23:00,8647.65,8650.28,8646.18,8646.18,473000000
2011/3/30,11:24:00,8646.70,8652.70,8646.70,8649.64,465000000
2011/3/30,11:25:00,8650.61,8654.84,8650.61,8652.36,333000000
2011/3/30,11:26:00,8653.05,8655.73,8653.05,8655.73,269000000
2011/3/30,11:27:00,8653.61,8653.63,8652.93,8652.95,339000000
2011/3/30,11:28:00,8650.78,8652.70,8650.78,8652.65,265000016
2011/3/30,11:29:00,8652.71,8652.71,8650.71,8650.84,233999984
2011/3/30,11:30:00,8652.22,8652.22,8650.17,8650.74,241000016
2011/3/30,11:31:00,8651.91,8653.64,8649.89,8649.89,265000016
2011/3/30,11:32:00,8650.98,8650.98,8649.76,8649.76,252000000
2011/3/30,11:33:00,8649.73,8650.14,8647.66,8650.14,217000000
2011/3/30,11:34:00,8652.03,8655.75,8650.73,8655.75,350000000
2011/3/30,11:35:00,8656.70,8658.79,8656.70,8658.13,376000000
2011/3/30,11:36:00,8657.17,8657.76,8656.75,8656.99,328000000
2011/3/30,11:37:00,8655.73,8658.21,8655.73,8657.87,312000000
2011/3/30,11:38:00,8656.38,8656.86,8655.77,8656.05,227000000
2011/3/30,11:39:00,8655.56,8656.50,8655.56,8655.94,264000016
2011/3/30,11:40:00,8655.67,8656.22,8655.25,8656.22,246000000
2011/3/30,11:41:00,8655.33,8656.76,8655.33,8656.76,409000000
2011/3/30,11:42:00,8656.01,8657.12,8654.53,8654.53,267000000
2011/3/30,11:43:00,8654.41,8655.60,8654.41,8655.60,243000000
2011/3/30,11:44:00,8654.08,8657.46,8653.77,8657.46,309000000
2011/3/30,11:45:00,8657.20,8660.92,8657.20,8660.92,320000000
2011/3/30,11:46:00,8658.07,8660.53,8658.07,8659.08,312000000
2011/3/30,11:47:00,8660.83,8662.05,8658.92,8658.92,258000000
2011/3/30,11:48:00,8660.13,8660.13,8659.82,8659.82,297000000
2011/3/30,11:49:00,8658.61,8660.50,8657.30,8660.42,265000016
2011/3/30,11:50:00,8661.24,8667.11,8661.24,8667.11,348000000
2011/3/30,11:51:00,8665.62,8668.08,8665.62,8666.29,444999968
2011/3/30,11:52:00,8663.12,8671.59,8663.12,8668.24,421999968
2011/3/30,11:53:00,8669.13,8669.50,8667.27,8668.18,323000000
2011/3/30,11:54:00,8668.01,8668.01,8667.62,8667.62,349000000
2011/3/30,11:55:00,8665.70,8666.53,8664.99,8664.99,250000000
2011/3/30,11:56:00,8663.03,8663.03,8660.56,8660.84,273000000
2011/3/30,11:57:00,8660.80,8662.17,8660.78,8662.17,233999984
2011/3/30,11:58:00,8660.35,8663.64,8660.35,8663.39,225000000
2011/3/30,11:59:00,8663.94,8665.47,8663.94,8665.47,340000000
2011/3/30,12:00:00,8666.32,8669.81,8666.32,8669.81,304000000
2011/3/30,12:01:00,8667.45,8667.45,8662.81,8662.81,279000000
2011/3/30,12:02:00,8664.32,8664.32,8662.12,8662.12,231000000
2011/3/30,12:03:00,8664.47,8664.47,8662.94,8662.94,286000000
2011/3/30,12:04:00,8664.33,8668.24,8664.33,8668.24,264000016
2011/3/30,12:05:00,8664.09,8666.66,8664.09,8666.66,297000000
2011/3/30,12:06:00,8666.91,8666.91,8665.22,8665.22,286000000
2011/3/30,12:07:00,8662.54,8663.04,8661.22,8661.22,271000000
2011/3/30,12:08:00,8659.12,8661.46,8659.12,8661.46,256000000
2011/3/30,12:09:00,8659.14,8659.14,8657.97,8657.97,256000000
2011/3/30,12:10:00,8657.89,8659.87,8657.89,8659.87,319000000
2011/3/30,12:11:00,8659.82,8662.46,8657.53,8662.46,233000000
2011/3/30,12:12:00,8662.19,8664.26,8662.19,8664.05,267000000
2011/3/30,12:13:00,8663.23,8663.23,8661.85,8661.99,199000000
2011/3/30,12:14:00,8662.97,8664.45,8660.29,8664.45,214000016
2011/3/30,12:15:00,8660.14,8662.21,8659.86,8662.21,278000000
2011/3/30,12:16:00,8665.23,8665.23,8661.10,8663.80,246000000
2011/3/30,12:17:00,8663.20,8663.20,8660.07,8660.80,266000016
2011/3/30,12:18:00,8658.30,8662.99,8658.30,8662.99,355000000
2011/3/30,12:19:00,8661.67,8661.67,8657.90,8660.21,233999984
2011/3/30,12:20:00,8658.90,8659.72,8658.89,8659.72,257000000
2011/3/30,12:21:00,8661.36,8661.36,8657.54,8659.04,266000016
2011/3/30,12:22:00,8661.91,8661.91,8660.53,8660.81,236999984
2011/3/30,12:23:00,8659.47,8661.20,8659.47,8661.20,295000000
2011/3/30,12:24:00,8658.94,8659.45,8658.50,8659.24,318000000
2011/3/30,12:25:00,8658.99,8659.34,8657.70,8657.91,252000000
2011/3/30,12:26:00,8659.66,8660.16,8658.36,8658.64,256000000
2011/3/30,12:27:00,8658.44,8658.71,8657.99,8657.99,288000000
2011/3/30,12:28:00,8658.38,8660.01,8658.38,8659.04,243000000
2011/3/30,12:29:00,8657.15,8658.20,8656.94,8658.20,278000000
2011/3/30,12:30:00,8657.75,8657.75,8657.06,8657.06,312000000
2011/3/30,12:31:00,8658.48,8658.48,8655.91,8656.12,324000000
2011/3/30,12:32:00,8653.32,8655.60,8652.71,8652.71,284000000
2011/3/30,12:33:00,8652.42,8656.82,8652.42,8656.08,233999984
2011/3/30,12:34:00,8656.82,8656.82,8654.84,8655.72,997999936
2011/3/30,12:35:00,8659.12,8661.04,8659.10,8659.10,309000000
2011/3/30,12:36:00,8659.02,8660.94,8659.02,8660.94,313000000
2011/3/30,12:37:00,8657.83,8657.83,8657.43,8657.43,388000000
2011/3/30,12:38:00,8657.71,8657.71,8655.06,8657.71,405000032
2011/3/30,12:39:00,8656.89,8657.05,8655.71,8657.05,286000000
2011/3/30,12:40:00,8658.68,8660.06,8658.11,8660.06,363000000
2011/3/30,12:41:00,8661.87,8661.87,8658.79,8658.79,313000000
2011/3/30,12:42:00,8659.73,8663.46,8659.73,8663.37,286000000
2011/3/30,12:43:00,8664.24,8664.24,8660.13,8660.13,332000000
2011/3/30,12:44:00,8659.77,8661.52,8657.69,8659.76,277000000
2011/3/30,12:45:00,8657.73,8660.89,8657.73,8659.58,314000000
2011/3/30,12:46:00,8657.92,8659.49,8655.44,8658.56,290000000
2011/3/30,12:47:00,8661.83,8661.83,8658.02,8658.02,282000000
2011/3/30,12:48:00,8658.34,8660.55,8657.73,8660.55,299000000
2011/3/30,12:49:00,8659.75,8662.00,8659.33,8659.33,256000000
2011/3/30,12:50:00,8660.57,8661.85,8658.92,8661.85,280000000
2011/3/30,12:51:00,8662.55,8663.91,8661.88,8663.50,401000032
2011/3/30,12:52:00,8662.55,8663.30,8662.55,8663.30,362000000
2011/3/30,12:53:00,8660.28,8660.28,8658.50,8658.50,255000000
2011/3/30,12:54:00,8659.61,8660.09,8658.50,8660.09,309000000
2011/3/30,12:55:00,8657.96,8661.08,8657.96,8658.16,288000000
2011/3/30,12:56:00,8657.14,8658.11,8656.33,8658.11,300000000
2011/3/30,12:57:00,8659.57,8661.07,8657.92,8661.07,330000000
2011/3/30,12:58:00,8661.52,8664.13,8661.52,8663.17,298000000
2011/3/30,12:59:00,8661.70,8662.33,8659.96,8659.96,382000000
2011/3/30,13:00:00,8659.57,8659.57,8658.88,8659.49,347000000
2011/3/30,13:01:00,8661.62,8661.62,8657.16,8659.00,399000000
2011/3/30,13:02:00,8662.12,8662.12,8658.74,8659.53,391000000
2011/3/30,13:03:00,8660.65,8660.65,8656.84,8656.84,391000000
2011/3/30,13:04:00,8657.62,8660.13,8657.62,8660.13,373000000
2011/3/30,13:05:00,8658.70,8662.89,8655.64,8662.89,347000000
2011/3/30,13:06:00,8659.72,8662.53,8657.95,8662.53,399000000
2011/3/30,13:07:00,8661.02,8664.07,8656.78,8664.07,404000000
2011/3/30,13:08:00,8663.36,8663.85,8657.97,8663.85,389000000
2011/3/30,13:09:00,8661.16,8661.87,8658.25,8661.70,339000000
2011/3/30,13:10:00,8659.46,8661.42,8659.46,8661.42,329000000
2011/3/30,13:11:00,8658.92,8659.96,8657.96,8657.96,392000000
2011/3/30,13:12:00,8660.62,8663.86,8659.79,8663.86,416000000
2011/3/30,13:13:00,8663.06,8663.06,8656.78,8658.31,412000000
2011/3/30,13:14:00,8664.05,8664.05,8656.80,8658.47,410000000
2011/3/30,13:15:00,8658.89,8663.18,8657.51,8663.18,585000000
2011/3/30,13:16:00,8664.52,8666.58,8660.50,8666.58,559000000
2011/3/30,13:17:00,8663.64,8665.38,8659.59,8665.38,498000000
2011/3/30,13:18:00,8666.91,8666.91,8662.18,8665.82,486000000
2011/3/30,13:19:00,8667.19,8667.19,8661.77,8664.80,576000000
2011/3/30,13:20:00,8663.44,8666.17,8660.18,8666.17,456000000
2011/3/30,13:21:00,8662.41,8662.64,8661.69,8661.93,564000000
2011/3/30,13:22:00,8660.41,8663.77,8660.41,8663.77,477000000
2011/3/30,13:23:00,8661.44,8662.99,8657.97,8662.99,664000000
2011/3/30,13:24:00,8656.86,8657.27,8656.31,8656.77,548000000
2011/3/30,13:25:00,8656.19,8658.60,8655.14,8658.60,567000000
2011/3/30,13:26:00,8658.60,8658.60,8658.60,8658.60,0
2011/3/30,13:27:00,8658.60,8658.60,8658.60,8658.60,0
2011/3/30,13:28:00,8658.60,8658.60,8658.60,8658.60,0
2011/3/30,13:29:00,8658.60,8658.60,8658.60,8658.60,0
2011/3/30,13:30:00,8658.60,8658.60,8646.31,8646.31,1043032576
2011/3/31,09:01:00,8683.69,8684.73,8683.38,8684.73,2824000000
2011/3/31,09:02:00,8685.44,8685.44,8682.40,8682.40,1067000000
2011/3/31,09:03:00,8681.96,8682.27,8679.36,8679.36,1021000000
2011/3/31,09:04:00,8679.12,8679.12,8674.65,8674.65,1008000000
2011/3/31,09:05:00,8673.76,8673.76,8671.76,8672.96,1047999936
2011/3/31,09:06:00,8671.52,8677.78,8671.52,8677.78,914000064
2011/3/31,09:07:00,8676.38,8678.39,8676.38,8678.39,843999936
2011/3/31,09:08:00,8678.41,8678.41,8675.17,8676.47,782000000
2011/3/31,09:09:00,8673.09,8677.79,8673.09,8676.05,774000000
2011/3/31,09:10:00,8670.69,8673.60,8670.69,8672.20,592000000
2011/3/31,09:11:00,8673.61,8674.22,8673.40,8673.71,606000000
2011/3/31,09:12:00,8675.29,8675.29,8673.60,8673.86,603000000
2011/3/31,09:13:00,8674.45,8674.45,8669.31,8672.25,546000000
2011/3/31,09:14:00,8670.60,8671.01,8669.61,8669.61,577000000
2011/3/31,09:15:00,8670.42,8670.42,8667.51,8667.79,585000000
2011/3/31,09:16:00,8668.79,8668.88,8665.00,8668.20,605000000
2011/3/31,09:17:00,8663.53,8669.24,8663.53,8668.35,601000000
2011/3/31,09:18:00,8664.70,8666.41,8663.59,8663.59,600000000
2011/3/31,09:19:00,8664.57,8664.68,8664.32,8664.63,598000000
2011/3/31,09:20:00,8663.29,8669.11,8663.29,8669.11,716000000
2011/3/31,09:21:00,8665.38,8670.00,8665.38,8670.00,574000000
2011/3/31,09:22:00,8668.24,8673.73,8668.24,8671.39,656000000
2011/3/31,09:23:00,8674.67,8675.97,8673.88,8675.97,728000000
2011/3/31,09:24:00,8677.48,8679.29,8677.48,8678.98,770000000
2011/3/31,09:25:00,8681.52,8683.01,8681.52,8682.64,864999936
2011/3/31,09:26:00,8684.82,8684.82,8679.66,8679.66,751000000
2011/3/31,09:27:00,8683.88,8683.88,8678.55,8679.43,612000000
2011/3/31,09:28:00,8680.10,8680.27,8678.91,8678.91,645000000
2011/3/31,09:29:00,8680.46,8680.87,8678.93,8679.02,608000000
2011/3/31,09:30:00,8680.38,8680.38,8678.10,8678.21,622000000
2011/3/31,09:31:00,8677.46,8677.76,8677.15,8677.15,565000000
2011/3/31,09:32:00,8677.46,8677.46,8673.30,8675.83,530000032
2011/3/31,09:33:00,8678.58,8678.58,8676.03,8676.03,433000000
2011/3/31,09:34:00,8675.26,8675.26,8672.33,8673.47,412000000
2011/3/31,09:35:00,8672.02,8673.37,8672.02,8672.85,375000000
2011/3/31,09:36:00,8669.92,8670.31,8667.75,8668.06,359000000
2011/3/31,09:37:00,8669.25,8670.31,8667.76,8667.76,356000000
2011/3/31,09:38:00,8668.67,8668.67,8664.48,8664.48,338000000
2011/3/31,09:39:00,8667.52,8669.78,8667.52,8669.78,374000000
2011/3/31,09:40:00,8664.34,8667.69,8664.34,8667.69,402000000
2011/3/31,09:41:00,8665.23,8665.23,8661.48,8661.48,396000000
2011/3/31,09:42:00,8661.55,8661.55,8661.22,8661.55,426000032
2011/3/31,09:43:00,8661.09,8661.09,8658.42,8658.42,411000000
2011/3/31,09:44:00,8659.29,8659.29,8656.98,8656.98,410000000
2011/3/31,09:45:00,8655.35,8656.85,8655.35,8656.85,380000000
2011/3/31,09:46:00,8654.07,8655.36,8653.08,8653.08,467999968
2011/3/31,09:47:00,8653.30,8653.30,8650.64,8651.84,516000000
2011/3/31,09:48:00,8650.27,8650.27,8649.73,8649.73,515000000
2011/3/31,09:49:00,8647.78,8647.78,8644.60,8644.60,504000000
2011/3/31,09:50:00,8642.97,8642.97,8640.52,8640.52,548000000
2011/3/31,09:51:00,8639.04,8639.04,8635.23,8636.44,485000000
2011/3/31,09:52:00,8634.34,8636.40,8632.97,8635.91,537000000
2011/3/31,09:53:00,8632.73,8638.41,8632.73,8635.07,494999968
2011/3/31,09:54:00,8629.04,8629.09,8627.80,8627.80,517000000
2011/3/31,09:55:00,8628.56,8631.78,8628.32,8631.78,391000000
2011/3/31,09:56:00,8632.02,8633.68,8632.02,8633.68,409000000
2011/3/31,09:57:00,8635.47,8636.45,8635.47,8636.45,363000000
2011/3/31,09:58:00,8640.80,8641.09,8639.50,8640.20,398000000
2011/3/31,09:59:00,8642.58,8643.08,8640.98,8643.08,317000000
2011/3/31,10:00:00,8643.12,8644.17,8643.12,8644.17,363000000
2011/3/31,10:01:00,8642.90,8643.09,8642.90,8643.09,365000000
2011/3/31,10:02:00,8643.97,8643.97,8640.53,8643.47,281000000
2011/3/31,10:03:00,8644.34,8644.55,8643.74,8644.55,358000000
2011/3/31,10:04:00,8644.26,8644.26,8642.36,8643.78,273000000
2011/3/31,10:05:00,8642.94,8642.94,8641.58,8641.84,221000000
2011/3/31,10:06:00,8642.09,8642.09,8640.18,8640.18,233000000
2011/3/31,10:07:00,8639.38,8639.45,8637.15,8637.15,210999984
2011/3/31,10:08:00,8637.09,8637.09,8635.75,8636.68,250000000
2011/3/31,10:09:00,8637.81,8637.81,8635.90,8635.90,254000000
2011/3/31,10:10:00,8633.01,8637.25,8633.01,8636.91,244000000
2011/3/31,10:11:00,8634.04,8636.15,8634.04,8636.15,242000000
2011/3/31,10:12:00,8636.40,8638.37,8634.83,8638.37,224000000
2011/3/31,10:13:00,8635.58,8639.08,8635.58,8638.93,233000000
2011/3/31,10:14:00,8636.66,8639.18,8636.66,8639.05,271000000
2011/3/31,10:15:00,8636.39,8640.01,8636.39,8638.95,245000000
2011/3/31,10:16:00,8640.86,8640.86,8639.52,8640.07,296000000
2011/3/31,10:17:00,8639.91,8641.22,8639.91,8641.22,248000000
2011/3/31,10:18:00,8640.96,8641.47,8639.67,8641.47,207000000
2011/3/31,10:19:00,8640.58,8645.00,8639.93,8640.08,302000000
2011/3/31,10:20:00,8643.10,8645.66,8643.10,8644.56,225000000
2011/3/31,10:21:00,8643.05,8644.17,8642.80,8642.80,208000000
2011/3/31,10:22:00,8643.76,8643.76,8643.27,8643.41,244000000
2011/3/31,10:23:00,8643.58,8643.58,8640.50,8641.75,265000016
2011/3/31,10:24:00,8640.74,8643.17,8640.74,8643.17,206000000
2011/3/31,10:25:00,8641.82,8644.17,8641.82,8643.84,207000000
2011/3/31,10:26:00,8644.39,8645.28,8643.07,8645.28,263000016
2011/3/31,10:27:00,8645.57,8649.08,8645.57,8647.65,272000000
2011/3/31,10:28:00,8648.27,8648.30,8646.74,8647.90,266000016
2011/3/31,10:29:00,8648.63,8648.63,8646.57,8647.42,287000000
2011/3/31,10:30:00,8646.46,8651.23,8646.46,8650.31,210999984
2011/3/31,10:31:00,8646.64,8648.89,8646.64,8648.89,253000000
2011/3/31,10:32:00,8647.70,8651.36,8647.70,8650.94,278000000
2011/3/31,10:33:00,8649.34,8650.86,8649.34,8650.62,230000000
2011/3/31,10:34:00,8649.29,8650.47,8649.29,8649.61,311000000
2011/3/31,10:35:00,8648.43,8650.69,8648.43,8650.45,329000000
2011/3/31,10:36:00,8648.58,8651.97,8648.58,8650.21,216000016
2011/3/31,10:37:00,8649.03,8652.36,8648.23,8648.50,263000016
2011/3/31,10:38:00,8647.50,8647.84,8645.61,8646.06,309000000
2011/3/31,10:39:00,8645.52,8647.89,8645.52,8647.89,274000000
2011/3/31,10:40:00,8647.40,8647.40,8645.83,8645.83,267000000
2011/3/31,10:41:00,8647.47,8649.35,8644.61,8645.61,294000000
2011/3/31,10:42:00,8648.23,8648.58,8646.57,8648.58,221000000
2011/3/31,10:43:00,8650.26,8650.26,8645.90,8645.90,241000016
2011/3/31,10:44:00,8646.97,8647.65,8646.97,8647.06,215000016
2011/3/31,10:45:00,8647.82,8647.82,8642.60,8643.09,227000000
2011/3/31,10:46:00,8646.75,8646.75,8644.62,8645.61,244000000
2011/3/31,10:47:00,8643.43,8644.86,8642.13,8642.13,180000000
2011/3/31,10:48:00,8643.85,8646.56,8643.69,8646.53,220000000
2011/3/31,10:49:00,8645.51,8645.51,8644.07,8644.37,249000000
2011/3/31,10:50:00,8642.97,8645.30,8641.94,8645.30,611000000
2011/3/31,10:51:00,8647.21,8648.66,8646.26,8646.26,310000000
2011/3/31,10:52:00,8646.30,8646.96,8646.30,8646.56,338000000
2011/3/31,10:53:00,8646.42,8650.42,8646.42,8650.42,277000000
2011/3/31,10:54:00,8649.50,8649.50,8647.36,8648.69,314000000
2011/3/31,10:55:00,8647.85,8648.25,8646.27,8646.27,277000000
2011/3/31,10:56:00,8647.49,8649.75,8647.13,8647.95,283000000
2011/3/31,10:57:00,8646.90,8649.27,8646.90,8647.65,346000000
2011/3/31,10:58:00,8648.10,8649.63,8647.20,8649.63,258000000
2011/3/31,10:59:00,8646.63,8650.10,8646.63,8650.10,244000000
2011/3/31,11:00:00,8648.30,8649.63,8647.82,8649.63,272000000
2011/3/31,11:01:00,8648.36,8648.36,8646.52,8647.07,255000000
2011/3/31,11:02:00,8649.19,8650.26,8648.11,8648.34,243000000
2011/3/31,11:03:00,8646.45,8648.70,8645.67,8645.78,277000000
2011/3/31,11:04:00,8646.44,8648.20,8645.61,8645.87,296000000
2011/3/31,11:05:00,8646.66,8648.04,8646.66,8647.95,261999984
2011/3/31,11:06:00,8647.22,8648.17,8646.73,8646.73,307000000
2011/3/31,11:07:00,8646.32,8647.73,8646.32,8647.36,236999984
2011/3/31,11:08:00,8645.60,8646.16,8643.45,8643.45,404000000
2011/3/31,11:09:00,8645.95,8645.95,8643.76,8644.63,245000000
2011/3/31,11:10:00,8645.78,8645.78,8645.09,8645.09,248000000
2011/3/31,11:11:00,8646.80,8646.80,8646.03,8646.16,289000000
2011/3/31,11:12:00,8644.41,8644.41,8643.97,8644.02,224000000
2011/3/31,11:13:00,8643.22,8643.63,8641.69,8643.34,213000016
2011/3/31,11:14:00,8644.32,8644.32,8640.97,8640.97,243000000
2011/3/31,11:15:00,8643.29,8643.29,8641.61,8641.61,228000000
2011/3/31,11:16:00,8641.07,8643.10,8641.07,8643.10,299000000
2011/3/31,11:17:00,8640.42,8641.73,8639.09,8641.07,234999984
2011/3/31,11:18:00,8640.43,8641.60,8640.43,8640.46,294000000
2011/3/31,11:19:00,8638.71,8639.79,8635.85,8639.79,312000000
2011/3/31,11:20:00,8638.21,8638.21,8635.28,8636.73,369000000
2011/3/31,11:21:00,8637.78,8637.78,8634.36,8636.24,329000000
2011/3/31,11:22:00,8631.70,8634.54,8631.70,8634.37,245000000
2011/3/31,11:23:00,8633.84,8635.14,8633.84,8634.30,263000016
2011/3/31,11:24:00,8631.16,8633.82,8631.16,8633.82,332000000
2011/3/31,11:25:00,8633.10,8633.10,8630.83,8632.65,332000000
2011/3/31,11:26:00,8632.31,8632.66,8632.28,8632.28,287000000
2011/3/31,11:27:00,8631.46,8633.26,8631.46,8632.87,320000000
2011/3/31,11:28:00,8630.14,8632.89,8630.14,8631.69,300000000
2011/3/31,11:29:00,8631.61,8631.61,8630.38,8630.59,305000000
2011/3/31,11:30:00,8631.80,8633.41,8631.80,8632.85,329000000
2011/3/31,11:31:00,8633.03,8634.41,8631.65,8633.18,293000000
2011/3/31,11:32:00,8635.26,8635.26,8631.28,8631.28,261999984
2011/3/31,11:33:00,8632.12,8632.87,8632.00,8632.00,217000000
2011/3/31,11:34:00,8631.26,8631.26,8630.17,8630.41,215000016
2011/3/31,11:35:00,8630.56,8631.50,8629.70,8631.50,251000000
2011/3/31,11:36:00,8630.67,8630.78,8625.54,8625.54,380000000
2011/3/31,11:37:00,8626.86,8626.86,8621.83,8623.39,330000000
2011/3/31,11:38:00,8623.60,8624.37,8623.27,8623.27,380000000
2011/3/31,11:39:00,8624.82,8624.82,8621.57,8623.74,341000000
2011/3/31,11:40:00,8623.35,8624.15,8620.78,8620.78,307000000
2011/3/31,11:41:00,8621.23,8623.79,8620.65,8621.07,334000000
2011/3/31,11:42:00,8620.03,8620.98,8617.12,8618.70,379000000
2011/3/31,11:43:00,8617.22,8617.22,8613.13,8613.64,359000000
2011/3/31,11:44:00,8615.24,8615.24,8614.35,8615.05,516000000
2011/3/31,11:45:00,8609.44,8613.01,8609.44,8612.85,339000000
2011/3/31,11:46:00,8611.09,8611.09,8610.07,8610.49,357000000
2011/3/31,11:47:00,8608.74,8611.61,8608.49,8611.33,298000000
2011/3/31,11:48:00,8610.04,8611.12,8610.04,8611.12,295000000
2011/3/31,11:49:00,8610.43,8612.49,8610.43,8612.49,256000000
2011/3/31,11:50:00,8610.31,8610.37,8608.05,8610.37,284000000
2011/3/31,11:51:00,8611.36,8615.58,8610.76,8615.58,223000000
2011/3/31,11:52:00,8614.45,8614.45,8611.47,8611.47,211999984
2011/3/31,11:53:00,8611.77,8613.90,8611.77,8613.90,321000000
2011/3/31,11:54:00,8613.62,8616.43,8611.83,8611.83,329000000
2011/3/31,11:55:00,8613.29,8616.98,8613.29,8616.27,279000000
2011/3/31,11:56:00,8616.55,8616.95,8616.22,8616.22,359000000
2011/3/31,11:57:00,8616.37,8616.37,8615.09,8615.09,207000000
2011/3/31,11:58:00,8617.35,8619.49,8617.35,8619.19,222000000
2011/3/31,11:59:00,8616.36,8621.67,8616.36,8621.67,182000000
2011/3/31,12:00:00,8623.50,8623.50,8621.23,8621.87,222000000
2011/3/31,12:01:00,8620.12,8622.91,8618.08,8618.38,224000000
2011/3/31,12:02:00,8617.68,8624.07,8617.68,8624.07,202000000
2011/3/31,12:03:00,8622.77,8622.94,8620.58,8620.58,197000000
2011/3/31,12:04:00,8620.39,8620.39,8618.76,8619.37,185000000
2011/3/31,12:05:00,8622.42,8622.42,8617.66,8619.47,215000016
2011/3/31,12:06:00,8621.25,8621.25,8618.36,8620.26,186000000
2011/3/31,12:07:00,8619.46,8623.45,8618.89,8623.45,207000000
2011/3/31,12:08:00,8622.48,8623.21,8621.34,8621.58,199000000
2011/3/31,12:09:00,8624.71,8624.71,8620.86,8622.45,234999984
2011/3/31,12:10:00,8622.68,8622.73,8621.15,8622.73,198000000
2011/3/31,12:11:00,8624.35,8624.35,8622.16,8622.69,228000000
2011/3/31,12:12:00,8623.17,8623.74,8620.67,8623.74,260999984
2011/3/31,12:13:00,8621.46,8624.60,8621.46,8624.54,169000000
2011/3/31,12:14:00,8623.29,8626.89,8623.16,8626.54,183000000
2011/3/31,12:15:00,8624.63,8626.90,8624.63,8626.90,169000000
2011/3/31,12:16:00,8625.44,8629.49,8625.44,8626.09,251000000
2011/3/31,12:17:00,8627.47,8627.47,8626.23,8626.59,206000000
2011/3/31,12:18:00,8627.32,8627.32,8625.60,8625.95,187000000
2011/3/31,12:19:00,8625.33,8627.73,8625.33,8627.19,197000000
2011/3/31,12:20:00,8625.92,8626.95,8625.50,8626.95,253000000
2011/3/31,12:21:00,8626.53,8628.31,8626.53,8627.51,227000000
2011/3/31,12:22:00,8629.14,8629.14,8626.53,8626.54,186000000
2011/3/31,12:23:00,8628.27,8628.27,8626.13,8626.13,205000000
2011/3/31,12:24:00,8626.28,8628.21,8625.90,8626.41,159000000
2011/3/31,12:25:00,8628.77,8628.77,8625.81,8625.81,249000000
2011/3/31,12:26:00,8626.92,8628.34,8624.55,8624.80,251000000
2011/3/31,12:27:00,8622.19,8623.99,8622.19,8622.33,364000000
2011/3/31,12:28:00,8624.32,8624.32,8623.58,8623.86,298000000
2011/3/31,12:29:00,8624.81,8624.81,8623.04,8624.09,206000000
2011/3/31,12:30:00,8624.47,8624.47,8622.49,8622.49,216000016
2011/3/31,12:31:00,8620.68,8625.18,8620.68,8625.18,234999984
2011/3/31,12:32:00,8625.03,8625.03,8624.03,8624.17,241000016
2011/3/31,12:33:00,8623.54,8624.77,8622.78,8623.27,190000000
2011/3/31,12:34:00,8624.61,8624.61,8621.07,8621.07,500000000
2011/3/31,12:35:00,8622.02,8626.38,8622.02,8626.38,335000000
2011/3/31,12:36:00,8623.22,8625.11,8622.04,8623.03,285000000
2011/3/31,12:37:00,8621.65,8622.81,8621.27,8622.81,271000000
2011/3/31,12:38:00,8623.87,8623.87,8621.46,8623.26,275000000
2011/3/31,12:39:00,8623.51,8624.15,8621.92,8624.15,296000000
2011/3/31,12:40:00,8622.06,8625.38,8621.92,8622.98,255000000
2011/3/31,12:41:00,8623.02,8623.37,8623.02,8623.19,292000000
2011/3/31,12:42:00,8621.84,8626.08,8621.84,8625.37,280000000
2011/3/31,12:43:00,8624.84,8625.94,8624.09,8624.42,320000000
2011/3/31,12:44:00,8623.73,8626.37,8623.22,8623.22,251000000
2011/3/31,12:45:00,8620.27,8626.51,8620.27,8626.00,292000000
2011/3/31,12:46:00,8625.73,8625.73,8622.13,8622.13,250000000
2011/3/31,12:47:00,8623.91,8625.57,8623.91,8625.17,337000000
2011/3/31,12:48:00,8624.70,8624.94,8622.08,8623.32,285000000
2011/3/31,12:49:00,8623.50,8623.50,8621.92,8623.29,242000000
2011/3/31,12:50:00,8624.35,8627.26,8624.35,8627.26,361000000
2011/3/31,12:51:00,8627.33,8629.04,8626.55,8629.04,293000000
2011/3/31,12:52:00,8628.32,8628.32,8626.39,8628.29,367000000
2011/3/31,12:53:00,8628.60,8629.27,8628.15,8628.84,320000000
2011/3/31,12:54:00,8627.28,8630.51,8627.28,8630.00,253000000
2011/3/31,12:55:00,8632.08,8632.08,8627.77,8630.92,245000000
2011/3/31,12:56:00,8631.38,8632.91,8629.12,8632.54,241000016
2011/3/31,12:57:00,8632.57,8636.15,8631.54,8635.96,546000000
2011/3/31,12:58:00,8636.80,8638.02,8634.56,8638.02,345000000
2011/3/31,12:59:00,8639.44,8640.44,8639.17,8640.44,384000000
2011/3/31,13:00:00,8641.62,8641.62,8638.97,8639.18,341000000
2011/3/31,13:01:00,8639.08,8641.22,8638.42,8641.22,317000000
2011/3/31,13:02:00,8640.05,8643.12,8638.90,8643.12,303000000
2011/3/31,13:03:00,8640.75,8640.81,8639.01,8639.83,326000000
2011/3/31,13:04:00,8640.75,8640.81,8637.43,8637.43,367000000
2011/3/31,13:05:00,8636.85,8640.77,8636.85,8640.77,375000000
2011/3/31,13:06:00,8639.38,8641.52,8637.60,8641.52,367000000
2011/3/31,13:07:00,8640.55,8640.78,8638.89,8638.89,282000000
2011/3/31,13:08:00,8636.70,8637.80,8635.71,8635.71,301000000
2011/3/31,13:09:00,8635.37,8637.54,8634.61,8634.61,325000000
2011/3/31,13:10:00,8636.77,8636.77,8634.19,8634.19,304000000
2011/3/31,13:11:00,8634.30,8634.82,8631.86,8634.47,360000000
2011/3/31,13:12:00,8634.66,8634.87,8634.08,8634.08,303000000
2011/3/31,13:13:00,8636.33,8636.33,8632.66,8632.66,321000000
2011/3/31,13:14:00,8634.42,8635.05,8632.66,8635.05,347000000
2011/3/31,13:15:00,8636.69,8638.15,8635.15,8635.15,388000000
2011/3/31,13:16:00,8638.65,8638.65,8636.87,8637.04,446000000
2011/3/31,13:17:00,8636.16,8637.07,8635.26,8635.66,385000000
2011/3/31,13:18:00,8637.26,8641.40,8637.26,8638.83,423000000
2011/3/31,13:19:00,8640.58,8641.52,8638.18,8641.52,419999968
2011/3/31,13:20:00,8642.37,8642.37,8638.35,8640.76,436000000
2011/3/31,13:21:00,8640.00,8642.69,8638.56,8642.30,511000000
2011/3/31,13:22:00,8644.87,8647.49,8644.06,8647.49,583000000
2011/3/31,13:23:00,8647.98,8651.93,8645.79,8651.93,723000000
2011/3/31,13:24:00,8653.59,8653.59,8650.26,8650.26,722000000
2011/3/31,13:25:00,8649.98,8649.98,8646.50,8647.99,684000000
2011/3/31,13:26:00,8647.99,8647.99,8647.99,8647.99,0
2011/3/31,13:27:00,8647.99,8647.99,8647.99,8647.99,0
2011/3/31,13:28:00,8647.99,8647.99,8647.99,8647.99,0
2011/3/31,13:29:00,8647.99,8647.99,8647.99,8647.99,0
2011/3/31,13:30:00,8647.99,8683.30,8647.99,8683.30,1833065472
2011/4/1,09:01:00,8697.84,8699.11,8695.51,8695.51,3172000000
2011/4/1,09:02:00,8691.87,8691.87,8685.88,8685.88,950000000
2011/4/1,09:03:00,8683.94,8683.94,8681.51,8681.51,958000000
2011/4/1,09:04:00,8680.26,8680.26,8675.57,8676.46,828000000
2011/4/1,09:05:00,8676.93,8676.93,8675.24,8676.91,705000000
2011/4/1,09:06:00,8677.53,8680.77,8677.53,8677.86,628000000
2011/4/1,09:07:00,8679.65,8679.65,8676.92,8678.62,648000000
2011/4/1,09:08:00,8676.80,8682.37,8676.80,8682.37,579000000
2011/4/1,09:09:00,8683.92,8684.30,8680.65,8684.30,611000000
2011/4/1,09:10:00,8683.70,8685.85,8683.70,8685.05,580000000
2011/4/1,09:11:00,8686.31,8687.20,8685.21,8685.21,798000000
2011/4/1,09:12:00,8689.39,8693.93,8689.39,8692.38,656000000
2011/4/1,09:13:00,8692.67,8692.67,8685.30,8685.30,759000000
2011/4/1,09:14:00,8690.27,8692.46,8690.27,8691.14,558000000
2011/4/1,09:15:00,8694.26,8694.61,8693.09,8693.09,611000000
2011/4/1,09:16:00,8694.85,8695.47,8694.81,8695.47,577000000
2011/4/1,09:17:00,8697.82,8697.82,8695.68,8697.01,678000000
2011/4/1,09:18:00,8696.90,8697.32,8696.20,8696.83,592000000
2011/4/1,09:19:00,8698.36,8699.26,8693.29,8699.26,568000000
2011/4/1,09:20:00,8700.64,8700.99,8699.43,8699.43,529000000
2011/4/1,09:21:00,8698.50,8698.50,8696.79,8697.44,590000000
2011/4/1,09:22:00,8697.35,8698.09,8697.14,8698.09,480000032
2011/4/1,09:23:00,8696.73,8698.46,8695.63,8695.63,604000000
2011/4/1,09:24:00,8695.89,8695.89,8692.96,8692.96,541000000
2011/4/1,09:25:00,8696.28,8696.28,8691.74,8692.95,494999968
2011/4/1,09:26:00,8691.79,8692.14,8691.77,8691.77,461000000
2011/4/1,09:27:00,8690.55,8690.59,8688.36,8690.59,419000000
2011/4/1,09:28:00,8688.62,8688.62,8685.59,8685.85,446999968
2011/4/1,09:29:00,8686.74,8686.74,8683.40,8683.40,505000032
2011/4/1,09:30:00,8680.98,8680.98,8677.17,8677.17,662000000
2011/4/1,09:31:00,8679.26,8679.26,8676.70,8676.70,498999968
2011/4/1,09:32:00,8678.09,8678.09,8674.09,8675.05,496999968
2011/4/1,09:33:00,8674.39,8674.52,8672.08,8672.08,409000000
2011/4/1,09:34:00,8675.15,8675.15,8671.76,8671.76,462000000
2011/4/1,09:35:00,8671.82,8674.05,8671.82,8672.39,385000000
2011/4/1,09:36:00,8673.15,8673.15,8667.42,8667.42,356000000
2011/4/1,09:37:00,8670.71,8672.60,8670.28,8672.34,367000000
2011/4/1,09:38:00,8670.57,8670.57,8669.63,8669.90,438000000
2011/4/1,09:39:00,8672.50,8672.50,8666.54,8667.57,375000000
2011/4/1,09:40:00,8670.83,8670.98,8670.29,8670.98,306000000
2011/4/1,09:41:00,8674.22,8675.85,8674.22,8675.81,337000000
2011/4/1,09:42:00,8676.39,8676.79,8675.59,8676.79,417999968
2011/4/1,09:43:00,8676.51,8677.29,8676.51,8677.16,316000000
2011/4/1,09:44:00,8675.80,8677.01,8675.55,8677.01,320000000
2011/4/1,09:45:00,8677.03,8678.71,8675.70,8678.71,390000000
2011/4/1,09:46:00,8676.96,8678.68,8676.96,8678.52,319000000
2011/4/1,09:47:00,8678.56,8679.92,8678.55,8679.92,441000000
2011/4/1,09:48:00,8680.29,8680.46,8678.83,8680.46,442000000
2011/4/1,09:49:00,8679.20,8679.20,8676.21,8676.21,376000000
2011/4/1,09:50:00,8677.67,8677.67,8674.57,8674.57,336000000
2011/4/1,09:51:00,8676.78,8676.78,8673.95,8673.95,297000000
2011/4/1,09:52:00,8673.04,8674.33,8672.75,8674.22,252000000
2011/4/1,09:53:00,8673.60,8675.84,8673.60,8674.73,338000000
2011/4/1,09:54:00,8676.25,8676.66,8672.93,8672.93,330000000
2011/4/1,09:55:00,8673.87,8674.14,8672.38,8674.14,390000000
2011/4/1,09:56:00,8672.84,8674.85,8672.84,8673.77,252000000
2011/4/1,09:57:00,8673.90,8673.91,8671.68,8671.68,241000016
2011/4/1,09:58:00,8672.01,8673.82,8672.01,8673.57,268000000
2011/4/1,09:59:00,8673.06,8673.06,8672.00,8672.00,305000000
2011/4/1,10:00:00,8670.79,8671.71,8670.43,8670.43,283000000
2011/4/1,10:01:00,8670.96,8670.96,8668.04,8668.04,263000016
2011/4/1,10:02:00,8670.99,8671.89,8668.05,8671.89,244000000
2011/4/1,10:03:00,8667.15,8671.52,8667.15,8670.04,229000000
2011/4/1,10:04:00,8669.52,8669.68,8668.84,8668.84,271000000
2011/4/1,10:05:00,8671.52,8671.73,8671.44,8671.73,254000000
2011/4/1,10:06:00,8671.68,8671.98,8670.66,8671.98,356000000
2011/4/1,10:07:00,8673.29,8674.39,8672.50,8672.50,401000032
2011/4/1,10:08:00,8676.35,8677.29,8674.50,8677.29,325000000
2011/4/1,10:09:00,8676.79,8679.41,8676.79,8677.51,312000000
2011/4/1,10:10:00,8680.52,8680.52,8678.78,8678.78,335000000
2011/4/1,10:11:00,8680.42,8682.24,8680.42,8681.79,483000000
2011/4/1,10:12:00,8682.47,8684.38,8682.47,8682.68,439000000
2011/4/1,10:13:00,8683.70,8683.70,8682.20,8682.62,365000000
2011/4/1,10:14:00,8681.78,8683.73,8681.46,8681.46,471000000
2011/4/1,10:15:00,8683.35,8685.11,8682.83,8682.83,324000000
2011/4/1,10:16:00,8686.07,8686.16,8684.16,8685.43,279000000
2011/4/1,10:17:00,8686.17,8686.17,8684.29,8684.29,280000000
2011/4/1,10:18:00,8684.31,8684.31,8682.75,8683.43,270000000
2011/4/1,10:19:00,8685.91,8685.91,8684.01,8684.45,280000000
2011/4/1,10:20:00,8685.11,8685.31,8684.25,8684.34,439000000
2011/4/1,10:21:00,8682.52,8685.35,8682.52,8684.35,321000000
2011/4/1,10:22:00,8685.13,8685.13,8679.44,8681.53,311000000
2011/4/1,10:23:00,8682.83,8682.83,8680.88,8680.88,335000000
2011/4/1,10:24:00,8677.84,8679.72,8677.84,8679.72,334000000
2011/4/1,10:25:00,8678.00,8678.00,8676.88,8677.53,538000000
2011/4/1,10:26:00,8673.67,8674.82,8673.67,8674.59,394000000
2011/4/1,10:27:00,8672.98,8675.71,8672.98,8674.61,343000000
2011/4/1,10:28:00,8676.03,8676.03,8672.38,8672.38,270000000
2011/4/1,10:29:00,8672.63,8674.62,8672.63,8673.25,284000000
2011/4/1,10:30:00,8672.12,8672.12,8670.82,8670.90,277000000
2011/4/1,10:31:00,8672.22,8673.37,8672.22,8672.53,267000000
2011/4/1,10:32:00,8672.38,8672.38,8670.78,8671.14,210999984
2011/4/1,10:33:00,8670.61,8671.29,8670.61,8671.29,198000000
2011/4/1,10:34:00,8674.02,8674.02,8670.45,8670.45,189000000
2011/4/1,10:35:00,8671.92,8674.27,8671.92,8674.24,181000000
2011/4/1,10:36:00,8672.18,8674.26,8672.18,8673.29,230000000
2011/4/1,10:37:00,8674.65,8674.65,8672.80,8674.17,193000000
2011/4/1,10:38:00,8674.20,8674.20,8670.69,8673.88,167000000
2011/4/1,10:39:00,8677.05,8677.05,8672.38,8673.95,228000000
2011/4/1,10:40:00,8675.34,8675.34,8673.46,8674.80,208000000
2011/4/1,10:41:00,8674.38,8676.68,8674.38,8676.68,206000000
2011/4/1,10:42:00,8673.75,8673.82,8671.19,8671.19,216000016
2011/4/1,10:43:00,8672.39,8676.79,8672.39,8675.29,190000000
2011/4/1,10:44:00,8673.59,8674.69,8672.44,8672.57,264000016
2011/4/1,10:45:00,8673.54,8674.67,8673.04,8673.97,280000000
2011/4/1,10:46:00,8675.35,8675.35,8671.37,8671.37,208000000
2011/4/1,10:47:00,8673.32,8673.64,8671.57,8673.64,220000000
2011/4/1,10:48:00,8672.51,8672.51,8666.36,8666.36,458000000
2011/4/1,10:49:00,8668.51,8668.51,8666.39,8667.60,369000000
2011/4/1,10:50:00,8668.36,8668.36,8665.38,8666.30,407000032
2011/4/1,10:51:00,8663.74,8664.00,8663.09,8663.29,395000000
2011/4/1,10:52:00,8662.33,8662.33,8660.76,8660.76,385000000
2011/4/1,10:53:00,8662.78,8662.78,8657.10,8661.15,370000000
2011/4/1,10:54:00,8659.38,8659.38,8654.70,8654.70,455000032
2011/4/1,10:55:00,8659.65,8659.65,8654.40,8654.40,340000000
2011/4/1,10:56:00,8655.74,8662.92,8655.74,8657.89,376000000
2011/4/1,10:57:00,8656.82,8659.20,8656.82,8658.77,289000000
2011/4/1,10:58:00,8657.49,8657.57,8656.54,8656.54,334000000
2011/4/1,10:59:00,8659.05,8663.32,8659.05,8663.04,379000000
2011/4/1,11:00:00,8662.41,8663.73,8662.26,8662.51,305000000
2011/4/1,11:01:00,8663.92,8663.92,8661.48,8661.48,306000000
2011/4/1,11:02:00,8662.35,8664.90,8662.35,8664.90,479000000
2011/4/1,11:03:00,8664.22,8664.74,8663.00,8663.07,301000000
2011/4/1,11:04:00,8663.05,8663.05,8661.64,8662.35,239000016
2011/4/1,11:05:00,8665.92,8665.92,8662.63,8663.83,256000000
2011/4/1,11:06:00,8663.48,8664.98,8663.48,8663.92,224000000
2011/4/1,11:07:00,8659.68,8662.61,8659.68,8662.61,184000000
2011/4/1,11:08:00,8663.38,8664.09,8663.38,8663.75,186000000
2011/4/1,11:09:00,8664.80,8664.80,8660.32,8662.10,177000000
2011/4/1,11:10:00,8661.14,8662.99,8661.14,8662.03,211999984
2011/4/1,11:11:00,8660.20,8664.67,8660.20,8664.67,196000000
2011/4/1,11:12:00,8664.08,8664.08,8659.87,8659.87,179000000
2011/4/1,11:13:00,8663.35,8664.82,8663.35,8664.59,226000000
2011/4/1,11:14:00,8661.49,8666.01,8661.49,8666.01,251000000
2011/4/1,11:15:00,8664.84,8668.95,8664.84,8668.95,275000000
2011/4/1,11:16:00,8666.27,8667.79,8666.27,8667.79,228000000
2011/4/1,11:17:00,8666.11,8670.56,8666.11,8666.26,253000000
2011/4/1,11:18:00,8668.26,8673.54,8668.26,8671.11,191000000
2011/4/1,11:19:00,8670.86,8672.07,8668.82,8668.82,192000000
2011/4/1,11:20:00,8670.93,8670.93,8668.63,8668.63,207000000
2011/4/1,11:21:00,8669.90,8674.59,8669.90,8670.19,211999984
2011/4/1,11:22:00,8671.40,8676.44,8669.63,8669.63,226000000
2011/4/1,11:23:00,8674.68,8676.10,8674.05,8674.13,183000000
2011/4/1,11:24:00,8674.86,8674.86,8673.07,8674.28,271000000
2011/4/1,11:25:00,8674.72,8674.72,8673.52,8673.52,297000000
2011/4/1,11:26:00,8674.53,8674.53,8669.72,8670.42,203000000
2011/4/1,11:27:00,8670.63,8672.02,8670.63,8672.02,179000000
2011/4/1,11:28:00,8668.70,8670.48,8668.53,8670.48,175000000
2011/4/1,11:29:00,8670.87,8670.87,8668.95,8668.95,176000000
2011/4/1,11:30:00,8670.12,8670.12,8668.43,8669.86,216000016
2011/4/1,11:31:00,8668.99,8668.99,8666.40,8666.73,200000000
2011/4/1,11:32:00,8667.63,8667.63,8665.09,8665.09,160000000
2011/4/1,11:33:00,8669.77,8671.69,8669.39,8669.39,228000000
2011/4/1,11:34:00,8669.31,8670.12,8667.06,8667.06,232000000
2011/4/1,11:35:00,8667.09,8670.92,8667.09,8670.70,185000000
2011/4/1,11:36:00,8668.61,8673.65,8668.61,8673.65,222000000
2011/4/1,11:37:00,8675.92,8675.92,8673.69,8675.18,278000000
2011/4/1,11:38:00,8679.67,8681.19,8678.66,8678.66,386000000
2011/4/1,11:39:00,8678.55,8681.47,8678.55,8681.24,264000016
2011/4/1,11:40:00,8681.04,8681.05,8679.10,8681.05,219000000
2011/4/1,11:41:00,8676.96,8682.25,8676.96,8682.24,176000000
2011/4/1,11:42:00,8681.56,8681.56,8678.68,8678.84,182000000
2011/4/1,11:43:00,8679.35,8679.69,8677.38,8677.38,217000000
2011/4/1,11:44:00,8681.01,8681.31,8678.94,8679.08,161000000
2011/4/1,11:45:00,8680.09,8680.09,8676.36,8676.97,167000000
2011/4/1,11:46:00,8679.78,8679.78,8675.61,8675.61,171000000
2011/4/1,11:47:00,8677.01,8680.06,8677.01,8679.89,176000000
2011/4/1,11:48:00,8679.56,8680.22,8677.95,8679.90,215000016
2011/4/1,11:49:00,8679.38,8681.69,8677.07,8681.69,227000000
2011/4/1,11:50:00,8678.29,8678.99,8677.77,8677.77,183000000
2011/4/1,11:51:00,8676.22,8683.38,8676.22,8678.13,206000000
2011/4/1,11:52:00,8678.30,8678.30,8676.78,8676.78,215000016
2011/4/1,11:53:00,8675.14,8680.65,8675.14,8678.39,182000000
2011/4/1,11:54:00,8678.03,8678.08,8677.23,8678.08,178000000
2011/4/1,11:55:00,8676.02,8680.40,8676.02,8680.40,208000000
2011/4/1,11:56:00,8679.14,8680.41,8678.02,8678.02,188000000
2011/4/1,11:57:00,8676.84,8680.09,8676.84,8679.01,208999984
2011/4/1,11:58:00,8679.71,8683.35,8679.71,8682.20,224000000
2011/4/1,11:59:00,8682.37,8683.25,8682.06,8682.06,220000000
2011/4/1,12:00:00,8681.64,8681.64,8679.55,8680.31,204000000
2011/4/1,12:01:00,8681.36,8681.36,8678.75,8679.97,160000000
2011/4/1,12:02:00,8680.16,8680.50,8678.95,8680.02,186000000
2011/4/1,12:03:00,8681.66,8683.11,8679.08,8679.63,261999984
2011/4/1,12:04:00,8681.89,8681.89,8678.04,8678.04,243000000
2011/4/1,12:05:00,8683.00,8685.83,8680.84,8680.84,260999984
2011/4/1,12:06:00,8681.58,8681.94,8680.41,8680.61,218000000
2011/4/1,12:07:00,8679.68,8679.89,8678.62,8678.62,198000000
2011/4/1,12:08:00,8684.04,8684.04,8678.96,8678.96,169000000
2011/4/1,12:09:00,8683.38,8683.38,8679.88,8679.88,166000000
2011/4/1,12:10:00,8679.42,8681.09,8679.42,8680.74,216000016
2011/4/1,12:11:00,8683.13,8685.11,8683.13,8684.24,301000000
2011/4/1,12:12:00,8682.87,8685.80,8682.87,8685.80,239000016
2011/4/1,12:13:00,8685.36,8685.36,8683.05,8684.03,151000000
2011/4/1,12:14:00,8684.92,8685.82,8684.59,8685.82,196000000
2011/4/1,12:15:00,8683.80,8685.46,8683.80,8684.03,205000000
2011/4/1,12:16:00,8683.36,8684.26,8681.88,8681.88,156000000
2011/4/1,12:17:00,8681.89,8683.94,8681.89,8683.67,206000000
2011/4/1,12:18:00,8682.85,8682.85,8680.70,8681.77,208999984
2011/4/1,12:19:00,8681.72,8682.44,8678.47,8678.47,197000000
2011/4/1,12:20:00,8680.33,8682.12,8680.33,8682.12,161000000
2011/4/1,12:21:00,8683.05,8683.05,8678.95,8678.95,181000000
2011/4/1,12:22:00,8680.91,8680.91,8680.33,8680.42,196000000
2011/4/1,12:23:00,8679.09,8679.09,8676.33,8676.33,193000000
2011/4/1,12:24:00,8675.86,8675.86,8674.92,8675.58,219000000
2011/4/1,12:25:00,8677.20,8677.20,8676.00,8676.28,423999968
2011/4/1,12:26:00,8675.27,8675.27,8673.90,8673.90,380000000
2011/4/1,12:27:00,8672.42,8674.55,8672.42,8672.86,264000016
2011/4/1,12:28:00,8672.73,8673.76,8671.35,8671.35,219000000
2011/4/1,12:29:00,8671.27,8671.27,8670.01,8670.01,255000000
2011/4/1,12:30:00,8669.62,8669.82,8669.22,8669.45,205000000
2011/4/1,12:31:00,8668.53,8669.30,8667.83,8668.22,269000000
2011/4/1,12:32:00,8667.95,8668.15,8666.12,8668.15,246000000
2011/4/1,12:33:00,8665.47,8667.36,8665.47,8667.36,198000000
2011/4/1,12:34:00,8666.61,8666.61,8664.03,8665.02,279000000
2011/4/1,12:35:00,8662.75,8665.25,8662.75,8665.25,244000000
2011/4/1,12:36:00,8663.85,8665.53,8663.85,8664.92,190000000
2011/4/1,12:37:00,8665.94,8666.92,8665.30,8666.92,181000000
2011/4/1,12:38:00,8667.17,8669.90,8667.17,8669.90,234999984
2011/4/1,12:39:00,8668.51,8668.51,8666.54,8667.18,254000000
2011/4/1,12:40:00,8674.32,8674.32,8669.03,8670.43,253000000
2011/4/1,12:41:00,8671.54,8671.54,8668.52,8669.55,230000000
2011/4/1,12:42:00,8671.35,8671.76,8670.97,8670.97,205000000
2011/4/1,12:43:00,8671.34,8671.34,8670.01,8670.01,199000000
2011/4/1,12:44:00,8669.72,8671.09,8668.29,8669.45,188000000
2011/4/1,12:45:00,8669.87,8671.36,8669.87,8671.36,246000000
2011/4/1,12:46:00,8670.50,8670.96,8670.08,8670.08,189000000
2011/4/1,12:47:00,8670.47,8671.83,8668.03,8671.83,193000000
2011/4/1,12:48:00,8669.44,8671.41,8668.40,8671.34,197000000
2011/4/1,12:49:00,8671.85,8671.85,8668.06,8668.06,326000000
2011/4/1,12:50:00,8670.65,8672.54,8670.57,8671.49,211999984
2011/4/1,12:51:00,8670.34,8671.62,8670.34,8671.62,240000016
2011/4/1,12:52:00,8671.70,8672.15,8669.97,8671.09,225000000
2011/4/1,12:53:00,8671.92,8671.92,8669.75,8669.75,235999984
2011/4/1,12:54:00,8670.01,8670.01,8667.07,8668.49,223000000
2011/4/1,12:55:00,8670.93,8670.93,8668.14,8668.14,193000000
2011/4/1,12:56:00,8668.70,8669.21,8668.42,8669.21,191000000
2011/4/1,12:57:00,8668.95,8669.22,8667.11,8669.15,215000016
2011/4/1,12:58:00,8668.25,8669.45,8667.47,8668.79,206000000
2011/4/1,12:59:00,8671.20,8671.20,8669.27,8669.27,229000000
2011/4/1,13:00:00,8669.10,8672.05,8669.10,8672.05,252000000
2011/4/1,13:01:00,8671.06,8671.06,8667.79,8669.84,298000000
2011/4/1,13:02:00,8676.14,8676.38,8675.15,8675.15,505000032
2011/4/1,13:03:00,8676.90,8681.25,8675.09,8675.54,375000000
2011/4/1,13:04:00,8679.04,8679.04,8675.50,8677.43,336000000
2011/4/1,13:05:00,8675.22,8676.67,8675.22,8675.99,307000000
2011/4/1,13:06:00,8677.58,8678.76,8675.51,8677.59,250000000
2011/4/1,13:07:00,8677.88,8678.79,8676.88,8678.21,312000000
2011/4/1,13:08:00,8676.60,8680.67,8676.16,8677.49,289000000
2011/4/1,13:09:00,8676.29,8676.75,8676.19,8676.75,350000000
2011/4/1,13:10:00,8675.41,8676.78,8675.14,8676.78,427000000
2011/4/1,13:11:00,8682.50,8682.50,8675.91,8676.51,325000000
2011/4/1,13:12:00,8675.73,8675.73,8674.10,8674.10,298000000
2011/4/1,13:13:00,8676.46,8676.74,8672.91,8674.16,345000000
2011/4/1,13:14:00,8682.64,8682.64,8679.59,8679.59,353000000
2011/4/1,13:15:00,8677.40,8677.40,8676.31,8677.16,365000000
2011/4/1,13:16:00,8676.81,8681.53,8676.81,8681.53,438000000
2011/4/1,13:17:00,8681.80,8682.70,8680.21,8681.31,539000000
2011/4/1,13:18:00,8680.99,8682.75,8678.84,8679.09,537000000
2011/4/1,13:19:00,8680.56,8683.04,8680.56,8683.04,500000000
2011/4/1,13:20:00,8684.84,8686.10,8684.81,8685.83,467999968
2011/4/1,13:21:00,8683.92,8686.22,8682.11,8683.62,557000000
2011/4/1,13:22:00,8685.93,8685.93,8681.80,8684.59,519000000
2011/4/1,13:23:00,8683.54,8686.58,8683.25,8685.21,737000000
2011/4/1,13:24:00,8684.38,8685.45,8683.07,8685.45,675000000
2011/4/1,13:25:00,8686.10,8686.10,8681.44,8681.44,685000000
2011/4/1,13:26:00,8681.44,8681.44,8681.44,8681.44,0
2011/4/1,13:27:00,8681.44,8681.44,8681.44,8681.44,0
2011/4/1,13:28:00,8681.44,8681.44,8681.44,8681.44,0
2011/4/1,13:29:00,8681.44,8681.44,8681.44,8681.44,0
2011/4/1,13:30:00,8681.44,8705.13,8681.44,8705.13,2098032640
2011/4/7,09:01:00,8884.84,8889.41,8884.84,8888.22,3377999872
2011/4/7,09:02:00,8888.91,8890.14,8888.91,8888.95,1142000000
2011/4/7,09:03:00,8887.37,8887.37,8882.67,8884.22,1278000000
2011/4/7,09:04:00,8883.18,8883.18,8877.81,8877.81,1135000064
2011/4/7,09:05:00,8873.61,8874.61,8870.90,8874.61,1024000000
2011/4/7,09:06:00,8870.57,8870.57,8864.15,8864.15,892000000
2011/4/7,09:07:00,8863.05,8863.05,8860.66,8860.92,847999936
2011/4/7,09:08:00,8858.20,8859.87,8858.20,8859.38,841000000
2011/4/7,09:09:00,8862.47,8862.47,8857.38,8858.82,895000000
2011/4/7,09:10:00,8859.15,8859.15,8857.67,8858.61,893999936
2011/4/7,09:11:00,8860.34,8860.34,8857.25,8857.25,912000000
2011/4/7,09:12:00,8854.44,8854.44,8851.15,8851.98,864999936
2011/4/7,09:13:00,8851.34,8851.34,8845.68,8845.68,925000000
2011/4/7,09:14:00,8844.14,8844.86,8841.69,8841.69,851000000
2011/4/7,09:15:00,8845.83,8846.28,8844.90,8846.17,740000000
2011/4/7,09:16:00,8846.20,8848.72,8846.20,8847.79,834000000
2011/4/7,09:17:00,8849.56,8849.56,8846.84,8848.31,720000000
2011/4/7,09:18:00,8850.36,8850.48,8848.00,8848.08,750000000
2011/4/7,09:19:00,8849.21,8851.00,8848.60,8848.60,598000000
2011/4/7,09:20:00,8849.03,8852.37,8849.03,8850.30,590000000
2011/4/7,09:21:00,8849.62,8850.78,8849.62,8850.78,545000000
2011/4/7,09:22:00,8851.88,8851.88,8847.79,8847.79,515000000
2011/4/7,09:23:00,8849.36,8849.36,8845.95,8845.95,559000000
2011/4/7,09:24:00,8847.59,8847.59,8845.14,8845.89,519000000
2011/4/7,09:25:00,8844.57,8845.24,8843.35,8843.35,577000000
2011/4/7,09:26:00,8842.28,8843.08,8838.80,8838.80,591000000
2011/4/7,09:27:00,8837.96,8837.96,8831.72,8831.72,607000000
2011/4/7,09:28:00,8831.20,8831.20,8828.92,8830.61,685000000
2011/4/7,09:29:00,8833.83,8833.83,8830.67,8832.87,738000000
2011/4/7,09:30:00,8836.25,8836.34,8834.55,8836.34,678000000
2011/4/7,09:31:00,8837.78,8838.00,8836.59,8837.54,572000000
2011/4/7,09:32:00,8844.67,8844.67,8840.91,8841.40,508000000
2011/4/7,09:33:00,8840.88,8842.58,8840.88,8842.58,431000000
2011/4/7,09:34:00,8840.07,8843.40,8840.07,8843.40,397000000
2011/4/7,09:35:00,8842.87,8842.87,8840.25,8840.25,471000000
2011/4/7,09:36:00,8844.32,8844.32,8841.86,8843.47,399000000
2011/4/7,09:37:00,8840.92,8840.92,8839.20,8839.20,417000000
2011/4/7,09:38:00,8837.73,8839.03,8837.73,8839.03,364000000
2011/4/7,09:39:00,8837.28,8845.13,8837.28,8844.78,386000000
2011/4/7,09:40:00,8841.95,8841.95,8840.70,8841.52,412000000
2011/4/7,09:41:00,8844.53,8844.53,8840.50,8841.35,404000000
2011/4/7,09:42:00,8840.92,8843.73,8840.92,8843.40,377000000
2011/4/7,09:43:00,8842.74,8844.66,8841.60,8841.60,360000000
2011/4/7,09:44:00,8849.18,8849.18,8845.33,8845.33,503000032
2011/4/7,09:45:00,8852.96,8852.96,8847.93,8852.83,665000000
2011/4/7,09:46:00,8851.43,8854.76,8851.43,8854.71,654000000
2011/4/7,09:47:00,8854.59,8854.59,8851.77,8851.77,464000000
2011/4/7,09:48:00,8854.28,8855.68,8854.28,8855.08,421000000
2011/4/7,09:49:00,8851.81,8852.96,8851.81,8852.63,421999968
2011/4/7,09:50:00,8855.29,8855.59,8853.51,8853.51,338000000
2011/4/7,09:51:00,8854.70,8854.70,8852.82,8853.26,307000000
2011/4/7,09:52:00,8852.80,8853.81,8852.80,8853.49,407000032
2011/4/7,09:53:00,8853.84,8854.38,8853.69,8854.09,300000000
2011/4/7,09:54:00,8853.13,8853.28,8853.08,8853.08,304000000
2011/4/7,09:55:00,8853.41,8853.53,8851.62,8851.62,375000000
2011/4/7,09:56:00,8855.02,8855.02,8849.71,8849.71,377000000
2011/4/7,09:57:00,8852.78,8852.83,8850.52,8852.83,406000000
2011/4/7,09:58:00,8853.33,8853.48,8853.15,8853.48,353000000
2011/4/7,09:59:00,8856.07,8856.07,8854.34,8855.14,350000000
2011/4/7,10:00:00,8853.19,8859.19,8853.19,8858.65,415000000
2011/4/7,10:01:00,8856.62,8856.62,8855.49,8855.49,341000000
2011/4/7,10:02:00,8856.36,8858.12,8856.06,8858.12,340000000
2011/4/7,10:03:00,8852.14,8854.46,8852.14,8854.46,353000000
2011/4/7,10:04:00,8854.42,8854.64,8853.20,8854.24,296000000
2011/4/7,10:05:00,8855.02,8855.56,8853.40,8853.40,407000032
2011/4/7,10:06:00,8853.76,8855.68,8853.76,8855.68,381000000
2011/4/7,10:07:00,8854.79,8854.79,8854.09,8854.58,377000000
2011/4/7,10:08:00,8852.29,8852.29,8850.77,8850.77,462000000
2011/4/7,10:09:00,8854.62,8854.62,8850.33,8851.32,380000000
2011/4/7,10:10:00,8851.08,8851.08,8849.24,8849.70,440000000
2011/4/7,10:11:00,8848.86,8848.86,8846.93,8846.93,392000000
2011/4/7,10:12:00,8846.04,8846.04,8843.56,8843.56,380000000
2011/4/7,10:13:00,8844.59,8844.59,8843.15,8843.34,428000032
2011/4/7,10:14:00,8843.96,8843.96,8841.35,8841.35,363000000
2011/4/7,10:15:00,8841.74,8842.54,8839.09,8839.17,410000000
2011/4/7,10:16:00,8841.48,8841.48,8837.91,8837.91,421999968
2011/4/7,10:17:00,8841.32,8841.32,8839.14,8839.14,344000000
2011/4/7,10:18:00,8840.90,8842.79,8840.90,8842.79,378000000
2011/4/7,10:19:00,8842.95,8843.86,8842.57,8842.89,360000000
2011/4/7,10:20:00,8842.58,8843.95,8840.82,8840.82,273000000
2011/4/7,10:21:00,8840.88,8845.01,8840.88,8844.50,323000000
2011/4/7,10:22:00,8843.44,8846.09,8843.44,8845.54,251000000
2011/4/7,10:23:00,8843.90,8843.96,8843.19,8843.23,294000000
2011/4/7,10:24:00,8842.63,8843.68,8842.63,8843.05,249000000
2011/4/7,10:25:00,8846.03,8846.03,8842.43,8842.43,255000000
2011/4/7,10:26:00,8841.81,8843.48,8841.81,8841.94,229000000
2011/4/7,10:27:00,8843.97,8843.97,8841.26,8841.26,258999984
2011/4/7,10:28:00,8842.87,8842.87,8841.01,8841.33,219000000
2011/4/7,10:29:00,8841.16,8841.16,8838.86,8838.86,224000000
2011/4/7,10:30:00,8839.56,8841.08,8839.41,8839.41,284000000
2011/4/7,10:31:00,8839.97,8840.30,8837.63,8837.63,320000000
2011/4/7,10:32:00,8837.44,8838.00,8834.01,8834.01,370000000
2011/4/7,10:33:00,8835.85,8836.70,8835.65,8836.17,314000000
2011/4/7,10:34:00,8834.50,8835.92,8834.50,8835.19,331000000
2011/4/7,10:35:00,8837.60,8837.60,8833.01,8833.57,301000000
2011/4/7,10:36:00,8833.98,8835.01,8831.00,8831.00,330000000
2011/4/7,10:37:00,8837.63,8837.63,8835.73,8835.93,278000000
2011/4/7,10:38:00,8833.64,8835.24,8831.48,8831.48,253000000
2011/4/7,10:39:00,8832.21,8834.59,8832.21,8834.37,280000000
2011/4/7,10:40:00,8834.61,8836.19,8834.61,8836.19,273000000
2011/4/7,10:41:00,8836.75,8836.75,8835.35,8835.35,268000000
2011/4/7,10:42:00,8836.79,8839.10,8835.21,8839.10,255000000
2011/4/7,10:43:00,8838.74,8840.50,8838.74,8840.50,346000000
2011/4/7,10:44:00,8840.63,8840.63,8837.70,8837.96,384000000
2011/4/7,10:45:00,8841.90,8845.01,8841.47,8841.47,302000000
2011/4/7,10:46:00,8841.72,8842.27,8840.64,8840.68,287000000
2011/4/7,10:47:00,8843.48,8847.08,8843.48,8847.08,322000000
2011/4/7,10:48:00,8844.76,8847.94,8844.76,8847.94,291000000
2011/4/7,10:49:00,8847.48,8849.19,8847.48,8848.92,366000000
2011/4/7,10:50:00,8847.82,8849.08,8847.82,8849.08,272000000
2011/4/7,10:51:00,8848.15,8848.15,8846.37,8846.44,271000000
2011/4/7,10:52:00,8847.43,8849.49,8847.43,8849.07,323000000
2011/4/7,10:53:00,8848.84,8849.34,8848.84,8849.28,281000000
2011/4/7,10:54:00,8850.35,8853.73,8850.35,8852.08,308000000
2011/4/7,10:55:00,8851.85,8852.38,8851.85,8851.91,289000000
2011/4/7,10:56:00,8851.67,8851.67,8850.16,8850.73,312000000
2011/4/7,10:57:00,8849.55,8851.87,8849.44,8849.44,332000000
2011/4/7,10:58:00,8851.00,8852.31,8851.00,8852.31,273000000
2011/4/7,10:59:00,8850.43,8851.39,8850.42,8851.36,260999984
2011/4/7,11:00:00,8849.79,8850.91,8849.77,8850.87,261999984
2011/4/7,11:01:00,8852.45,8854.86,8852.45,8854.86,295000000
2011/4/7,11:02:00,8856.14,8856.81,8854.41,8856.81,352000000
2011/4/7,11:03:00,8855.16,8856.31,8854.69,8856.09,306000000
2011/4/7,11:04:00,8855.33,8857.76,8853.29,8857.76,400000000
2011/4/7,11:05:00,8853.09,8856.28,8853.09,8856.01,289000000
2011/4/7,11:06:00,8855.96,8856.01,8854.81,8854.97,338000000
2011/4/7,11:07:00,8856.51,8857.19,8854.01,8854.01,295000000
2011/4/7,11:08:00,8854.02,8860.28,8854.02,8860.28,281000000
2011/4/7,11:09:00,8858.44,8859.48,8857.06,8857.99,261999984
2011/4/7,11:10:00,8858.46,8862.15,8858.46,8858.87,306000000
2011/4/7,11:11:00,8863.05,8863.86,8863.05,8863.30,596000000
2011/4/7,11:12:00,8865.16,8867.96,8865.16,8867.85,484000000
2011/4/7,11:13:00,8868.39,8868.39,8865.99,8865.99,364000000
2011/4/7,11:14:00,8864.24,8865.74,8864.24,8865.61,353000000
2011/4/7,11:15:00,8864.78,8865.77,8864.08,8865.77,416000000
2011/4/7,11:16:00,8860.66,8863.69,8860.66,8863.13,400000000
2011/4/7,11:17:00,8862.50,8863.34,8861.89,8863.34,323000000
2011/4/7,11:18:00,8862.76,8862.88,8860.91,8860.91,291000000
2011/4/7,11:19:00,8862.94,8862.94,8857.94,8857.94,392000000
2011/4/7,11:20:00,8858.83,8859.36,8857.76,8859.36,330000000
2011/4/7,11:21:00,8860.69,8863.12,8860.69,8861.44,314000000
2011/4/7,11:22:00,8860.96,8863.10,8859.80,8859.80,332000000
2011/4/7,11:23:00,8861.18,8863.53,8861.18,8863.19,290000000
2011/4/7,11:24:00,8860.75,8863.76,8860.75,8863.69,273000000
2011/4/7,11:25:00,8863.09,8864.33,8862.80,8864.26,369000000
2011/4/7,11:26:00,8864.72,8867.64,8864.72,8866.95,465000000
2011/4/7,11:27:00,8863.81,8867.31,8863.81,8867.31,369000000
2011/4/7,11:28:00,8865.14,8866.94,8864.68,8864.68,376000000
2011/4/7,11:29:00,8868.20,8868.20,8867.04,8867.42,304000000
2011/4/7,11:30:00,8865.12,8869.83,8865.12,8868.13,373000000
2011/4/7,11:31:00,8868.73,8873.43,8868.73,8872.64,428000032
2011/4/7,11:32:00,8870.24,8872.25,8870.24,8871.57,301000000
2011/4/7,11:33:00,8871.78,8871.78,8866.90,8868.19,226000000
2011/4/7,11:34:00,8869.57,8870.19,8867.84,8867.88,297000000
2011/4/7,11:35:00,8866.29,8870.24,8866.29,8870.21,387000000
2011/4/7,11:36:00,8871.06,8871.06,8866.45,8866.45,383000000
2011/4/7,11:37:00,8869.02,8869.02,8865.29,8867.04,336000000
2011/4/7,11:38:00,8866.67,8872.32,8865.59,8872.32,304000000
2011/4/7,11:39:00,8871.15,8871.15,8867.85,8869.23,276000000
2011/4/7,11:40:00,8869.06,8871.48,8868.89,8871.48,349000000
2011/4/7,11:41:00,8869.95,8871.10,8869.62,8871.10,285000000
2011/4/7,11:42:00,8871.41,8871.79,8869.55,8869.55,324000000
2011/4/7,11:43:00,8868.86,8869.24,8867.51,8869.24,277000000
2011/4/7,11:44:00,8869.84,8871.15,8866.31,8866.31,326000000
2011/4/7,11:45:00,8866.69,8872.42,8866.69,8872.42,281000000
2011/4/7,11:46:00,8868.97,8875.50,8868.97,8875.50,471999968
2011/4/7,11:47:00,8872.12,8874.39,8872.12,8873.88,354000000
2011/4/7,11:48:00,8872.00,8872.54,8871.58,8871.60,286000000
2011/4/7,11:49:00,8871.57,8872.32,8870.61,8870.61,297000000
2011/4/7,11:50:00,8870.52,8873.24,8870.52,8871.69,280000000
2011/4/7,11:51:00,8871.85,8875.73,8871.85,8875.73,303000000
2011/4/7,11:52:00,8873.68,8876.59,8873.65,8876.59,293000000
2011/4/7,11:53:00,8875.31,8876.83,8875.31,8875.44,397000000
2011/4/7,11:54:00,8874.33,8876.58,8874.33,8876.05,392000000
2011/4/7,11:55:00,8874.76,8874.76,8872.56,8873.86,320000000
2011/4/7,11:56:00,8873.29,8876.21,8873.29,8876.21,320000000
2011/4/7,11:57:00,8871.77,8873.69,8871.77,8872.82,275000000
2011/4/7,11:58:00,8870.16,8871.74,8870.16,8871.65,288000000
2011/4/7,11:59:00,8873.25,8873.87,8872.88,8873.41,316000000
2011/4/7,12:00:00,8871.02,8871.02,8869.75,8870.34,323000000
2011/4/7,12:01:00,8871.57,8871.57,8867.52,8869.65,295000000
2011/4/7,12:02:00,8872.03,8872.03,8868.92,8868.92,304000000
2011/4/7,12:03:00,8871.38,8871.38,8867.65,8867.65,273000000
2011/4/7,12:04:00,8869.64,8871.76,8868.47,8871.72,347000000
2011/4/7,12:05:00,8869.71,8869.71,8867.71,8867.71,259999984
2011/4/7,12:06:00,8868.61,8868.61,8864.22,8864.98,225000000
2011/4/7,12:07:00,8865.65,8868.26,8864.73,8868.26,380000000
2011/4/7,12:08:00,8867.62,8867.62,8866.60,8866.60,246000000
2011/4/7,12:09:00,8864.77,8866.57,8864.65,8864.75,196000000
2011/4/7,12:10:00,8865.90,8867.17,8865.90,8866.68,214000016
2011/4/7,12:11:00,8866.92,8871.12,8866.92,8871.12,304000000
2011/4/7,12:12:00,8867.07,8868.57,8866.85,8867.06,269000000
2011/4/7,12:13:00,8865.20,8868.74,8865.20,8868.74,287000000
2011/4/7,12:14:00,8868.54,8869.56,8868.54,8869.50,248000000
2011/4/7,12:15:00,8870.13,8870.13,8867.74,8868.62,366000000
2011/4/7,12:16:00,8869.24,8869.93,8867.33,8867.33,316000000
2011/4/7,12:17:00,8867.65,8871.36,8867.65,8869.84,333000000
2011/4/7,12:18:00,8867.06,8869.61,8867.06,8869.61,285000000
2011/4/7,12:19:00,8871.15,8871.15,8868.52,8868.60,294000000
2011/4/7,12:20:00,8869.46,8870.39,8869.46,8870.39,287000000
2011/4/7,12:21:00,8870.05,8871.03,8869.68,8871.03,358000000
2011/4/7,12:22:00,8872.48,8873.22,8871.32,8873.22,330000000
2011/4/7,12:23:00,8874.77,8874.77,8871.49,8871.78,264000016
2011/4/7,12:24:00,8873.26,8873.26,8871.35,8872.83,234999984
2011/4/7,12:25:00,8871.71,8871.83,8870.84,8871.28,288000000
2011/4/7,12:26:00,8872.69,8872.69,8868.69,8872.36,309000000
2011/4/7,12:27:00,8873.02,8873.02,8871.84,8871.84,225000000
2011/4/7,12:28:00,8869.12,8870.68,8869.12,8870.25,243000000
2011/4/7,12:29:00,8870.81,8871.08,8870.58,8870.58,280000000
2011/4/7,12:30:00,8868.74,8869.81,8867.47,8867.53,277000000
2011/4/7,12:31:00,8869.76,8869.76,8865.59,8865.59,283000000
2011/4/7,12:32:00,8867.58,8867.58,8865.21,8865.21,318000000
2011/4/7,12:33:00,8867.24,8868.02,8864.17,8864.17,274000000
2011/4/7,12:34:00,8867.08,8869.75,8864.28,8868.40,283000000
2011/4/7,12:35:00,8866.72,8866.72,8865.65,8866.49,263000016
2011/4/7,12:36:00,8865.99,8867.11,8865.99,8866.26,238000016
2011/4/7,12:37:00,8866.93,8867.32,8864.92,8866.98,223000000
2011/4/7,12:38:00,8865.94,8869.55,8865.94,8869.53,307000000
2011/4/7,12:39:00,8867.89,8867.89,8865.16,8866.45,294000000
2011/4/7,12:40:00,8868.60,8868.60,8864.19,8867.96,362000000
2011/4/7,12:41:00,8867.32,8869.11,8867.05,8869.11,263000016
2011/4/7,12:42:00,8867.08,8868.45,8866.94,8866.94,323000000
2011/4/7,12:43:00,8864.96,8866.22,8864.36,8866.22,288000000
2011/4/7,12:44:00,8865.01,8867.25,8865.01,8867.23,251000000
2011/4/7,12:45:00,8865.50,8868.16,8865.50,8866.82,259999984
2011/4/7,12:46:00,8867.65,8867.65,8865.58,8866.00,223000000
2011/4/7,12:47:00,8866.72,8869.54,8866.05,8868.84,248000000
2011/4/7,12:48:00,8866.58,8867.31,8865.87,8867.31,271000000
2011/4/7,12:49:00,8868.17,8869.36,8867.58,8869.36,270000000
2011/4/7,12:50:00,8867.52,8867.52,8864.72,8867.44,276000000
2011/4/7,12:51:00,8867.70,8867.70,8865.47,8865.47,294000000
2011/4/7,12:52:00,8867.41,8869.90,8867.41,8869.79,313000000
2011/4/7,12:53:00,8867.68,8869.71,8867.44,8867.44,270000000
2011/4/7,12:54:00,8867.46,8869.61,8867.46,8868.19,251000000
2011/4/7,12:55:00,8867.98,8867.98,8866.18,8867.35,278000000
2011/4/7,12:56:00,8870.31,8870.31,8867.98,8868.57,279000000
2011/4/7,12:57:00,8870.09,8870.09,8868.55,8868.56,236999984
2011/4/7,12:58:00,8870.83,8870.83,8868.78,8869.66,317000000
2011/4/7,12:59:00,8871.02,8871.02,8870.66,8870.75,368000000
2011/4/7,13:00:00,8872.90,8874.10,8871.86,8873.68,324000000
2011/4/7,13:01:00,8874.40,8874.40,8871.72,8871.78,319000000
2011/4/7,13:02:00,8871.27,8871.93,8871.27,8871.71,286000000
2011/4/7,13:03:00,8872.61,8874.48,8872.51,8872.51,322000000
2011/4/7,13:04:00,8872.98,8873.82,8870.13,8873.82,368000000
2011/4/7,13:05:00,8872.60,8874.47,8872.34,8874.47,324000000
2011/4/7,13:06:00,8873.98,8877.08,8873.93,8877.08,322000000
2011/4/7,13:07:00,8876.29,8876.53,8874.54,8876.42,380000000
2011/4/7,13:08:00,8875.45,8875.45,8870.93,8870.93,375000000
2011/4/7,13:09:00,8871.60,8874.14,8871.60,8872.03,390000000
2011/4/7,13:10:00,8872.70,8872.70,8871.97,8872.49,332000000
2011/4/7,13:11:00,8872.91,8874.44,8872.91,8874.44,348000000
2011/4/7,13:12:00,8872.42,8873.33,8872.39,8873.33,293000000
2011/4/7,13:13:00,8869.75,8874.28,8869.75,8874.26,392000000
2011/4/7,13:14:00,8873.25,8876.29,8872.31,8875.70,372000000
2011/4/7,13:15:00,8870.45,8878.23,8870.45,8878.23,462000000
2011/4/7,13:16:00,8874.02,8879.87,8874.02,8875.75,416000000
2011/4/7,13:17:00,8877.89,8880.08,8877.89,8878.87,517999968
2011/4/7,13:18:00,8879.75,8881.22,8879.75,8880.35,830000000
2011/4/7,13:19:00,8882.09,8882.62,8881.66,8882.62,559000000
2011/4/7,13:20:00,8882.79,8885.09,8882.79,8884.76,510000000
2011/4/7,13:21:00,8883.69,8887.26,8883.69,8887.26,593000000
2011/4/7,13:22:00,8889.22,8889.74,8888.19,8889.74,630000000
2011/4/7,13:23:00,8888.14,8889.00,8888.14,8888.46,577000000
2011/4/7,13:24:00,8885.41,8885.41,8884.89,8885.40,628000000
2011/4/7,13:25:00,8886.26,8890.38,8886.26,8887.09,648000000
2011/4/7,13:26:00,8887.09,8887.09,8887.09,8887.09,0
2011/4/7,13:27:00,8887.09,8887.09,8887.09,8887.09,0
2011/4/7,13:28:00,8887.09,8887.09,8887.09,8887.09,0
2011/4/7,13:29:00,8887.09,8887.09,8887.09,8887.09,0
2011/4/7,13:30:00,8887.09,8901.72,8887.09,8901.72,2023032832
2011/4/8,09:01:00,8904.44,8904.44,8898.69,8898.69,3274000128
2011/4/8,09:02:00,8892.80,8892.80,8886.69,8888.95,1075000064
2011/4/8,09:03:00,8885.65,8885.65,8878.11,8878.11,1182999936
2011/4/8,09:04:00,8877.11,8878.76,8876.35,8876.39,1264000000
2011/4/8,09:05:00,8879.31,8879.50,8877.62,8879.50,956000064
2011/4/8,09:06:00,8877.06,8877.06,8875.49,8875.49,820000000
2011/4/8,09:07:00,8876.85,8876.85,8874.45,8874.45,721000000
2011/4/8,09:08:00,8873.32,8877.81,8873.32,8874.64,897999936
2011/4/8,09:09:00,8873.53,8877.35,8873.53,8877.35,975000000
2011/4/8,09:10:00,8878.45,8879.53,8878.45,8879.53,830000000
2011/4/8,09:11:00,8878.00,8878.62,8877.85,8878.62,774000000
2011/4/8,09:12:00,8876.82,8879.81,8876.82,8879.73,729000000
2011/4/8,09:13:00,8878.02,8881.73,8878.02,8880.25,730000000
2011/4/8,09:14:00,8880.14,8884.08,8880.14,8884.08,738000000
2011/4/8,09:15:00,8883.58,8888.28,8883.58,8888.28,830000000
2011/4/8,09:16:00,8888.49,8890.02,8887.34,8888.16,867000000
2011/4/8,09:17:00,8888.54,8890.72,8888.54,8890.72,817000000
2011/4/8,09:18:00,8888.70,8891.98,8888.40,8888.40,683000000
2011/4/8,09:19:00,8892.25,8893.25,8892.25,8893.25,827000064
2011/4/8,09:20:00,8893.52,8894.87,8892.68,8894.87,688000000
2011/4/8,09:21:00,8894.69,8894.69,8893.53,8894.15,701000000
2011/4/8,09:22:00,8893.34,8894.26,8892.41,8892.68,612000000
2011/4/8,09:23:00,8892.23,8892.23,8889.50,8889.50,564000000
2011/4/8,09:24:00,8890.51,8890.75,8889.98,8889.98,627000000
2011/4/8,09:25:00,8890.52,8890.53,8889.48,8889.48,534000000
2011/4/8,09:26:00,8887.28,8888.30,8886.30,8886.30,546000000
2011/4/8,09:27:00,8886.65,8888.71,8884.24,8888.71,586000000
2011/4/8,09:28:00,8888.00,8888.00,8886.03,8886.03,544000000
2011/4/8,09:29:00,8887.82,8888.81,8887.82,8888.81,532000032
2011/4/8,09:30:00,8886.74,8889.00,8886.74,8889.00,504000000
2011/4/8,09:31:00,8885.37,8885.37,8884.28,8884.63,641000000
2011/4/8,09:32:00,8885.30,8885.30,8879.25,8879.25,700000000
2011/4/8,09:33:00,8878.74,8878.74,8876.47,8877.80,613000000
2011/4/8,09:34:00,8877.94,8877.94,8873.34,8874.03,673000000
2011/4/8,09:35:00,8874.40,8874.40,8870.25,8870.25,723000000
2011/4/8,09:36:00,8869.68,8875.75,8869.62,8875.75,710000000
2011/4/8,09:37:00,8873.86,8874.93,8872.47,8874.93,687000000
2011/4/8,09:38:00,8873.32,8876.53,8873.32,8876.18,615000000
2011/4/8,09:39:00,8877.34,8882.98,8877.34,8882.98,486000000
2011/4/8,09:40:00,8880.54,8883.99,8880.54,8883.62,419000000
2011/4/8,09:41:00,8883.95,8883.95,8881.14,8881.14,347000000
2011/4/8,09:42:00,8881.03,8887.10,8881.03,8887.10,355000000
2011/4/8,09:43:00,8883.71,8886.82,8883.71,8886.40,360000000
2011/4/8,09:44:00,8886.05,8887.42,8886.05,8886.70,370000000
2011/4/8,09:45:00,8887.25,8887.25,8884.29,8884.29,374000000
2011/4/8,09:46:00,8885.37,8886.02,8884.70,8885.47,369000000
2011/4/8,09:47:00,8882.17,8885.89,8882.17,8885.89,338000000
2011/4/8,09:48:00,8886.09,8886.09,8882.28,8883.81,355000000
2011/4/8,09:49:00,8885.82,8886.93,8883.41,8886.93,437000000
2011/4/8,09:50:00,8882.87,8887.81,8882.87,8887.81,464000000
2011/4/8,09:51:00,8887.50,8891.14,8884.42,8891.14,491000000
2011/4/8,09:52:00,8888.56,8895.61,8888.56,8895.61,728000000
2011/4/8,09:53:00,8896.61,8896.61,8894.84,8895.08,592000000
2011/4/8,09:54:00,8897.47,8898.50,8896.94,8897.97,576000000
2011/4/8,09:55:00,8896.80,8899.12,8896.80,8899.12,519999968
2011/4/8,09:56:00,8896.74,8901.79,8896.74,8901.79,473000000
2011/4/8,09:57:00,8900.40,8901.77,8898.43,8898.43,453000032
2011/4/8,09:58:00,8897.39,8903.12,8897.39,8902.54,489000000
2011/4/8,09:59:00,8903.24,8903.24,8900.29,8901.43,561000000
2011/4/8,10:00:00,8903.63,8906.06,8903.24,8906.06,543000000
2011/4/8,10:01:00,8902.22,8906.05,8902.22,8903.68,419000000
2011/4/8,10:02:00,8906.19,8906.19,8905.06,8905.54,455000032
2011/4/8,10:03:00,8906.43,8909.45,8906.43,8909.45,538000000
2011/4/8,10:04:00,8913.93,8917.08,8913.93,8917.08,1351000064
2011/4/8,10:05:00,8921.80,8928.19,8921.80,8928.19,974000000
2011/4/8,10:06:00,8927.15,8927.72,8925.17,8925.72,810000064
2011/4/8,10:07:00,8924.78,8924.78,8921.21,8921.35,663000000
2011/4/8,10:08:00,8923.28,8923.28,8919.69,8920.78,539000000
2011/4/8,10:09:00,8920.00,8920.05,8918.83,8918.83,444999968
2011/4/8,10:10:00,8915.93,8922.30,8915.93,8918.82,487000000
2011/4/8,10:11:00,8919.96,8919.96,8913.65,8913.65,465000000
2011/4/8,10:12:00,8914.53,8917.78,8914.52,8915.79,410000000
2011/4/8,10:13:00,8912.55,8912.55,8910.93,8912.19,365000000
2011/4/8,10:14:00,8914.70,8914.70,8910.65,8913.54,353000000
2011/4/8,10:15:00,8912.01,8914.15,8912.01,8913.69,313000000
2011/4/8,10:16:00,8913.11,8917.57,8912.67,8915.95,419999968
2011/4/8,10:17:00,8911.30,8912.16,8911.30,8911.71,334000000
2011/4/8,10:18:00,8912.44,8915.30,8911.77,8911.77,333000000
2011/4/8,10:19:00,8912.30,8912.30,8911.10,8911.10,304000000
2011/4/8,10:20:00,8912.01,8913.73,8911.90,8911.90,316000000
2011/4/8,10:21:00,8910.44,8910.92,8909.74,8910.92,469999968
2011/4/8,10:22:00,8910.58,8910.58,8906.03,8906.26,336000000
2011/4/8,10:23:00,8911.49,8911.49,8906.13,8906.44,440000000
2011/4/8,10:24:00,8905.67,8907.24,8905.67,8905.81,438000000
2011/4/8,10:25:00,8907.13,8907.13,8905.89,8905.89,356000000
2011/4/8,10:26:00,8907.39,8908.13,8907.39,8907.72,375000000
2011/4/8,10:27:00,8908.60,8908.60,8904.43,8905.00,442999968
2011/4/8,10:28:00,8907.73,8907.73,8903.80,8903.80,446999968
2011/4/8,10:29:00,8901.96,8907.88,8901.96,8907.88,517999968
2011/4/8,10:30:00,8908.86,8908.86,8905.39,8905.39,371000000
2011/4/8,10:31:00,8910.17,8910.17,8906.08,8906.24,323000000
2011/4/8,10:32:00,8905.45,8906.65,8905.45,8906.54,357000000
2011/4/8,10:33:00,8907.71,8907.71,8905.40,8906.83,400000000
2011/4/8,10:34:00,8905.79,8910.80,8905.79,8906.19,340000000
2011/4/8,10:35:00,8908.34,8910.33,8908.34,8909.58,429000000
2011/4/8,10:36:00,8908.40,8915.50,8908.40,8915.50,423000000
2011/4/8,10:37:00,8913.20,8913.28,8913.14,8913.28,370000000
2011/4/8,10:38:00,8912.50,8912.50,8910.69,8911.34,458000000
2011/4/8,10:39:00,8911.87,8911.87,8909.17,8910.81,407000032
2011/4/8,10:40:00,8909.43,8909.43,8904.96,8906.96,339000000
2011/4/8,10:41:00,8909.86,8909.86,8906.61,8907.26,358000000
2011/4/8,10:42:00,8912.55,8912.55,8908.84,8908.84,415000000
2011/4/8,10:43:00,8909.41,8909.41,8906.88,8906.88,391000000
2011/4/8,10:44:00,8907.83,8911.99,8907.83,8910.44,310000000
2011/4/8,10:45:00,8907.06,8909.58,8907.06,8908.47,324000000
2011/4/8,10:46:00,8908.76,8908.76,8906.60,8906.92,283000000
2011/4/8,10:47:00,8903.73,8906.44,8903.73,8904.57,306000000
2011/4/8,10:48:00,8907.40,8913.72,8907.40,8909.36,426000032
2011/4/8,10:49:00,8907.47,8907.89,8906.28,8906.28,311000000
2011/4/8,10:50:00,8906.45,8910.40,8906.45,8908.90,406000000
2011/4/8,10:51:00,8911.50,8911.93,8910.61,8910.61,411000000
2011/4/8,10:52:00,8909.62,8912.31,8909.62,8912.05,383000000
2011/4/8,10:53:00,8909.52,8914.23,8909.52,8914.23,361000000
2011/4/8,10:54:00,8912.26,8914.83,8911.68,8914.83,323000000
2011/4/8,10:55:00,8918.13,8918.13,8909.04,8909.04,348000000
2011/4/8,10:56:00,8911.69,8912.49,8911.01,8912.49,415000000
2011/4/8,10:57:00,8912.46,8913.64,8912.21,8912.21,344000000
2011/4/8,10:58:00,8911.96,8919.30,8911.96,8913.59,441000000
2011/4/8,10:59:00,8913.05,8915.11,8913.05,8914.98,414000000
2011/4/8,11:00:00,8913.88,8913.88,8911.38,8911.42,327000000
2011/4/8,11:01:00,8913.44,8915.12,8910.84,8915.12,366000000
2011/4/8,11:02:00,8912.73,8913.45,8911.49,8911.49,401000032
2011/4/8,11:03:00,8913.22,8913.22,8911.98,8912.28,351000000
2011/4/8,11:04:00,8912.44,8914.50,8912.44,8914.19,357000000
2011/4/8,11:05:00,8909.96,8912.59,8909.96,8911.34,351000000
2011/4/8,11:06:00,8911.12,8911.34,8908.92,8909.09,317000000
2011/4/8,11:07:00,8908.42,8911.66,8908.42,8910.35,301000000
2011/4/8,11:08:00,8909.55,8910.81,8909.21,8909.21,315000000
2011/4/8,11:09:00,8908.62,8910.35,8908.62,8910.35,334000000
2011/4/8,11:10:00,8909.79,8910.60,8908.17,8908.17,304000000
2011/4/8,11:11:00,8907.91,8907.91,8907.10,8907.58,353000000
2011/4/8,11:12:00,8904.78,8907.48,8904.78,8905.65,315000000
2011/4/8,11:13:00,8905.92,8905.92,8904.76,8904.76,364000000
2011/4/8,11:14:00,8907.50,8907.50,8905.37,8905.40,586000000
2011/4/8,11:15:00,8903.50,8903.50,8901.57,8901.57,463000000
2011/4/8,11:16:00,8900.69,8902.09,8900.69,8901.37,428000032
2011/4/8,11:17:00,8906.48,8906.48,8900.95,8901.83,631000000
2011/4/8,11:18:00,8901.42,8907.75,8901.42,8904.82,409000000
2011/4/8,11:19:00,8901.73,8906.78,8901.73,8904.65,361000000
2011/4/8,11:20:00,8906.14,8907.52,8906.14,8907.52,342000000
2011/4/8,11:21:00,8909.89,8910.60,8909.89,8910.21,335000000
2011/4/8,11:22:00,8910.97,8914.11,8910.97,8914.11,400000000
2011/4/8,11:23:00,8909.35,8915.39,8909.35,8915.24,439000000
2011/4/8,11:24:00,8914.97,8914.97,8911.33,8911.50,370000000
2011/4/8,11:25:00,8910.07,8912.99,8910.07,8910.80,446000000
2011/4/8,11:26:00,8913.60,8915.09,8912.55,8912.55,440000000
2011/4/8,11:27:00,8913.96,8913.96,8911.85,8911.85,302000000
2011/4/8,11:28:00,8908.48,8912.93,8908.48,8912.93,272000000
2011/4/8,11:29:00,8909.97,8912.35,8908.89,8909.30,271000000
2011/4/8,11:30:00,8910.95,8910.95,8910.44,8910.44,243000000
2011/4/8,11:31:00,8909.92,8916.24,8909.92,8916.24,330000000
2011/4/8,11:32:00,8910.58,8910.58,8907.16,8908.89,301000000
2011/4/8,11:33:00,8910.17,8912.74,8908.79,8908.89,352000000
2011/4/8,11:34:00,8911.53,8912.07,8909.11,8909.11,259999984
2011/4/8,11:35:00,8911.36,8912.64,8910.44,8910.58,222000000
2011/4/8,11:36:00,8910.71,8911.35,8908.47,8908.47,226000000
2011/4/8,11:37:00,8910.19,8911.76,8910.19,8910.72,265000016
2011/4/8,11:38:00,8909.82,8909.82,8908.46,8908.64,326000000
2011/4/8,11:39:00,8909.31,8909.31,8907.47,8907.81,315000000
2011/4/8,11:40:00,8906.53,8907.74,8904.99,8904.99,318000000
2011/4/8,11:41:00,8905.14,8906.41,8903.88,8904.88,358000000
2011/4/8,11:42:00,8908.08,8908.08,8903.88,8903.88,326000000
2011/4/8,11:43:00,8904.41,8906.16,8903.68,8906.16,251000000
2011/4/8,11:44:00,8910.70,8914.56,8910.70,8914.56,596000000
2011/4/8,11:45:00,8915.70,8917.01,8914.71,8917.01,523999968
2011/4/8,11:46:00,8914.32,8917.29,8914.32,8917.29,560000000
2011/4/8,11:47:00,8918.28,8918.28,8916.32,8918.11,406000000
2011/4/8,11:48:00,8915.00,8918.78,8915.00,8916.86,362000000
2011/4/8,11:49:00,8917.65,8917.65,8916.25,8917.35,300000000
2011/4/8,11:50:00,8914.94,8916.56,8914.94,8916.56,342000000
2011/4/8,11:51:00,8916.12,8916.12,8914.36,8916.11,302000000
2011/4/8,11:52:00,8914.22,8914.22,8912.95,8913.76,257000000
2011/4/8,11:53:00,8912.43,8913.37,8912.11,8913.28,322000000
2011/4/8,11:54:00,8911.96,8914.11,8911.05,8914.09,244000000
2011/4/8,11:55:00,8913.16,8913.16,8912.26,8912.31,240000016
2011/4/8,11:56:00,8911.20,8911.20,8909.52,8909.96,245000000
2011/4/8,11:57:00,8913.92,8913.92,8911.23,8912.73,257000000
2011/4/8,11:58:00,8913.27,8913.27,8909.95,8910.39,294000000
2011/4/8,11:59:00,8911.25,8911.97,8910.71,8911.79,306000000
2011/4/8,12:00:00,8911.02,8911.02,8909.82,8909.82,228000000
2011/4/8,12:01:00,8907.24,8910.87,8907.24,8910.58,288000000
2011/4/8,12:02:00,8914.84,8914.92,8912.34,8912.34,331000000
2011/4/8,12:03:00,8913.76,8916.29,8911.31,8916.21,307000000
2011/4/8,12:04:00,8916.78,8924.27,8916.78,8924.27,803000000
2011/4/8,12:05:00,8926.33,8927.96,8925.76,8926.11,624000000
2011/4/8,12:06:00,8928.14,8928.14,8926.91,8927.08,485000000
2011/4/8,12:07:00,8928.24,8929.03,8927.40,8929.03,407000032
2011/4/8,12:08:00,8927.87,8929.06,8924.03,8929.06,390000000
2011/4/8,12:09:00,8927.04,8928.58,8927.04,8928.58,325000000
2011/4/8,12:10:00,8927.28,8927.81,8925.93,8925.93,284000000
2011/4/8,12:11:00,8924.23,8926.77,8922.85,8926.77,264000016
2011/4/8,12:12:00,8921.83,8926.19,8921.83,8924.69,311000000
2011/4/8,12:13:00,8925.51,8925.51,8923.13,8923.54,259999984
2011/4/8,12:14:00,8922.79,8922.79,8919.24,8919.24,251000000
2011/4/8,12:15:00,8921.84,8921.84,8921.27,8921.54,327000000
2011/4/8,12:16:00,8921.13,8922.17,8921.13,8921.26,284000000
2011/4/8,12:17:00,8919.02,8921.00,8917.15,8917.36,274000000
2011/4/8,12:18:00,8919.98,8919.98,8917.32,8918.80,377000000
2011/4/8,12:19:00,8915.06,8918.48,8915.06,8917.38,336000000
2011/4/8,12:20:00,8919.22,8919.22,8914.86,8914.86,393000000
2011/4/8,12:21:00,8912.86,8916.52,8912.86,8916.52,292000000
2011/4/8,12:22:00,8913.97,8916.20,8913.97,8915.11,318000000
2011/4/8,12:23:00,8913.28,8913.56,8910.93,8910.99,312000000
2011/4/8,12:24:00,8911.27,8913.62,8910.01,8911.18,289000000
2011/4/8,12:25:00,8912.57,8914.48,8910.79,8910.79,347000000
2011/4/8,12:26:00,8911.02,8915.37,8911.02,8912.15,311000000
2011/4/8,12:27:00,8915.36,8915.36,8912.33,8914.88,222000000
2011/4/8,12:28:00,8915.37,8915.37,8910.12,8910.12,274000000
2011/4/8,12:29:00,8912.97,8912.97,8910.07,8910.12,429000000
2011/4/8,12:30:00,8908.18,8909.90,8907.81,8909.15,336000000
2011/4/8,12:31:00,8909.62,8909.62,8907.56,8907.61,263000016
2011/4/8,12:32:00,8906.55,8906.55,8904.42,8904.42,328000000
2011/4/8,12:33:00,8902.00,8902.00,8899.68,8899.68,320000000
2011/4/8,12:34:00,8902.41,8902.41,8899.29,8899.29,417000000
2011/4/8,12:35:00,8898.13,8898.13,8896.43,8897.18,457000032
2011/4/8,12:36:00,8896.95,8896.95,8894.55,8895.40,371000000
2011/4/8,12:37:00,8894.52,8894.52,8891.16,8891.16,434000000
2011/4/8,12:38:00,8891.83,8893.82,8891.68,8893.20,513000000
2011/4/8,12:39:00,8890.68,8890.68,8888.08,8888.69,402000000
2011/4/8,12:40:00,8889.84,8891.30,8889.84,8890.38,486000000
2011/4/8,12:41:00,8888.30,8888.34,8884.31,8888.34,421999968
2011/4/8,12:42:00,8886.80,8887.72,8882.57,8887.72,367000000
2011/4/8,12:43:00,8883.77,8883.77,8882.37,8882.37,400000000
2011/4/8,12:44:00,8884.97,8884.97,8880.89,8884.83,386000000
2011/4/8,12:45:00,8884.02,8884.76,8882.78,8883.52,430000032
2011/4/8,12:46:00,8881.77,8881.77,8880.38,8880.38,427000000
2011/4/8,12:47:00,8879.74,8880.26,8878.36,8878.36,481000000
2011/4/8,12:48:00,8877.22,8877.68,8876.09,8876.46,438000000
2011/4/8,12:49:00,8875.62,8875.62,8872.53,8872.53,417999968
2011/4/8,12:50:00,8874.03,8874.19,8873.49,8874.04,441000000
2011/4/8,12:51:00,8871.53,8875.58,8871.53,8875.36,444000000
2011/4/8,12:52:00,8873.94,8875.20,8873.94,8875.20,362000000
2011/4/8,12:53:00,8873.13,8875.38,8873.13,8874.14,339000000
2011/4/8,12:54:00,8873.10,8873.91,8873.10,8873.91,357000000
2011/4/8,12:55:00,8872.86,8874.41,8872.86,8873.43,354000000
2011/4/8,12:56:00,8873.99,8876.14,8873.41,8876.14,357000000
2011/4/8,12:57:00,8873.75,8873.77,8872.43,8873.58,308000000
2011/4/8,12:58:00,8874.82,8875.00,8872.96,8875.00,308000000
2011/4/8,12:59:00,8874.31,8875.77,8874.31,8874.69,347000000
2011/4/8,13:00:00,8875.24,8875.24,8873.72,8874.90,345000000
2011/4/8,13:01:00,8874.63,8874.63,8873.51,8873.80,321000000
2011/4/8,13:02:00,8872.45,8875.42,8872.45,8875.23,597000000
2011/4/8,13:03:00,8870.88,8871.71,8868.91,8868.91,411000000
2011/4/8,13:04:00,8869.70,8872.16,8868.03,8868.26,458000000
2011/4/8,13:05:00,8868.00,8869.19,8868.00,8868.31,440000000
2011/4/8,13:06:00,8868.08,8868.08,8865.17,8867.40,467000000
2011/4/8,13:07:00,8867.41,8868.15,8867.38,8867.38,498999968
2011/4/8,13:08:00,8866.93,8866.93,8862.49,8865.00,463000000
2011/4/8,13:09:00,8864.67,8865.75,8863.92,8863.94,405000032
2011/4/8,13:10:00,8864.19,8864.19,8862.72,8862.72,410000000
2011/4/8,13:11:00,8862.94,8866.24,8862.94,8866.24,441000000
2011/4/8,13:12:00,8864.97,8869.02,8864.97,8868.97,471999968
2011/4/8,13:13:00,8867.20,8870.65,8867.20,8870.65,388000000
2011/4/8,13:14:00,8868.66,8873.02,8868.66,8871.34,387000000
2011/4/8,13:15:00,8874.64,8875.41,8874.64,8875.01,455000032
2011/4/8,13:16:00,8880.28,8880.80,8877.72,8880.40,539000000
2011/4/8,13:17:00,8880.64,8881.22,8880.64,8881.03,471000000
2011/4/8,13:18:00,8880.92,8881.96,8880.92,8881.86,584000000
2011/4/8,13:19:00,8880.66,8880.91,8879.93,8879.93,400000000
2011/4/8,13:20:00,8880.29,8880.74,8880.29,8880.43,410000000
2011/4/8,13:21:00,8880.33,8880.33,8878.27,8878.95,471000000
2011/4/8,13:22:00,8878.58,8881.58,8877.99,8880.88,523000000
2011/4/8,13:23:00,8879.23,8881.40,8878.55,8881.40,547000000
2011/4/8,13:24:00,8876.62,8879.86,8876.62,8878.81,659000000
2011/4/8,13:25:00,8878.03,8878.03,8876.59,8877.75,619000000
2011/4/8,13:26:00,8877.77,8877.77,8877.77,8877.77,0
2011/4/8,13:27:00,8877.77,8877.77,8877.77,8877.77,0
2011/4/8,13:28:00,8877.77,8877.77,8877.77,8877.77,0
2011/4/8,13:29:00,8877.77,8877.77,8877.77,8877.77,0
2011/4/8,13:30:00,8877.77,8894.54,8877.77,8894.54,2298032640
2011/4/12,09:01:00,8839.22,8839.22,8827.47,8827.47,2629000192
2011/4/12,09:02:00,8825.67,8825.67,8820.83,8820.83,814999936
2011/4/12,09:03:00,8818.79,8818.79,8817.55,8817.55,748000000
2011/4/12,09:04:00,8812.73,8814.79,8812.60,8812.60,724000000
2011/4/12,09:05:00,8811.30,8811.30,8809.47,8809.83,713000000
2011/4/12,09:06:00,8810.77,8811.42,8808.32,8808.32,784000000
2011/4/12,09:07:00,8809.13,8810.48,8808.90,8808.94,759000000
2011/4/12,09:08:00,8805.67,8806.62,8805.67,8806.43,724000000
2011/4/12,09:09:00,8802.97,8803.68,8801.55,8801.55,640000000
2011/4/12,09:10:00,8800.90,8802.41,8800.82,8800.82,708000000
2011/4/12,09:11:00,8801.61,8802.87,8799.76,8799.76,673000000
2011/4/12,09:12:00,8798.64,8800.67,8798.64,8799.51,546000000
2011/4/12,09:13:00,8798.27,8799.25,8797.50,8797.50,689000000
2011/4/12,09:14:00,8797.26,8797.26,8795.11,8796.64,610000000
2011/4/12,09:15:00,8797.08,8797.08,8793.21,8794.34,641000000
2011/4/12,09:16:00,8792.87,8792.87,8789.16,8789.16,799000000
2011/4/12,09:17:00,8790.31,8790.31,8785.56,8786.32,602000000
2011/4/12,09:18:00,8784.10,8784.10,8782.36,8782.36,659000000
2011/4/12,09:19:00,8780.93,8782.87,8780.80,8780.80,602000000
2011/4/12,09:20:00,8773.60,8776.38,8773.60,8775.05,579000000
2011/4/12,09:21:00,8773.32,8775.82,8771.54,8771.54,559000000
2011/4/12,09:22:00,8771.86,8771.86,8768.68,8768.68,767000000
2011/4/12,09:23:00,8767.83,8770.63,8765.93,8770.63,729000000
2011/4/12,09:24:00,8769.24,8777.82,8769.24,8776.41,779000000
2011/4/12,09:25:00,8775.34,8777.04,8775.34,8776.35,631000000
2011/4/12,09:26:00,8778.22,8778.22,8777.75,8777.75,521000000
2011/4/12,09:27:00,8780.38,8780.57,8779.14,8780.21,426000032
2011/4/12,09:28:00,8777.50,8780.05,8777.50,8780.05,409000000
2011/4/12,09:29:00,8778.95,8780.82,8777.32,8780.51,469999968
2011/4/12,09:30:00,8780.19,8780.75,8780.19,8780.75,541000000
2011/4/12,09:31:00,8778.71,8780.95,8778.27,8780.95,596000000
2011/4/12,09:32:00,8778.83,8779.12,8775.86,8775.87,500000000
2011/4/12,09:33:00,8775.50,8775.50,8773.29,8774.65,558000000
2011/4/12,09:34:00,8773.40,8773.40,8768.87,8768.87,855000000
2011/4/12,09:35:00,8768.19,8768.19,8761.28,8761.28,688000000
2011/4/12,09:36:00,8762.00,8762.00,8757.97,8757.97,636000000
2011/4/12,09:37:00,8756.24,8756.24,8754.20,8754.20,602000000
2011/4/12,09:38:00,8755.99,8755.99,8753.72,8755.28,561000000
2011/4/12,09:39:00,8754.55,8755.90,8754.49,8755.29,596000000
2011/4/12,09:40:00,8759.73,8759.73,8756.97,8759.57,464000000
2011/4/12,09:41:00,8758.30,8758.30,8756.72,8757.15,463000000
2011/4/12,09:42:00,8759.28,8760.57,8759.28,8760.10,385000000
2011/4/12,09:43:00,8762.42,8765.58,8760.17,8765.58,441000000
2011/4/12,09:44:00,8760.50,8767.26,8760.50,8767.26,446999968
2011/4/12,09:45:00,8763.09,8763.67,8762.24,8762.37,336000000
2011/4/12,09:46:00,8762.37,8765.74,8762.37,8765.74,334000000
2011/4/12,09:47:00,8763.78,8764.59,8763.78,8764.59,377000000
2011/4/12,09:48:00,8765.05,8765.05,8763.01,8763.01,378000000
2011/4/12,09:49:00,8764.18,8764.26,8764.16,8764.16,349000000
2011/4/12,09:50:00,8762.73,8765.38,8762.73,8765.38,399000000
2011/4/12,09:51:00,8763.64,8763.64,8762.53,8763.04,310000000
2011/4/12,09:52:00,8763.26,8763.73,8762.31,8762.33,326000000
2011/4/12,09:53:00,8761.23,8762.33,8761.23,8762.33,323000000
2011/4/12,09:54:00,8763.24,8763.24,8761.30,8761.30,310000000
2011/4/12,09:55:00,8759.18,8761.13,8759.18,8760.14,284000000
2011/4/12,09:56:00,8760.42,8761.43,8760.21,8761.43,295000000
2011/4/12,09:57:00,8761.60,8761.60,8760.10,8761.10,261999984
2011/4/12,09:58:00,8759.04,8761.70,8759.04,8761.52,305000000
2011/4/12,09:59:00,8761.42,8762.74,8761.42,8762.74,322000000
2011/4/12,10:00:00,8762.09,8762.09,8759.86,8761.66,334000000
2011/4/12,10:01:00,8763.07,8763.16,8761.57,8761.57,351000000
2011/4/12,10:02:00,8765.11,8765.11,8762.82,8762.82,277000000
2011/4/12,10:03:00,8764.34,8764.34,8761.89,8762.17,364000000
2011/4/12,10:04:00,8763.46,8763.87,8762.48,8763.81,321000000
2011/4/12,10:05:00,8764.97,8764.97,8760.66,8760.87,243000000
2011/4/12,10:06:00,8765.50,8766.99,8764.22,8764.39,300000000
2011/4/12,10:07:00,8764.66,8764.66,8764.13,8764.53,421999968
2011/4/12,10:08:00,8766.11,8767.19,8763.32,8763.32,286000000
2011/4/12,10:09:00,8764.57,8764.57,8762.02,8762.02,318000000
2011/4/12,10:10:00,8763.57,8763.57,8761.29,8761.69,304000000
2011/4/12,10:11:00,8760.19,8760.19,8758.15,8758.48,446000000
2011/4/12,10:12:00,8758.49,8758.49,8756.59,8756.59,392000000
2011/4/12,10:13:00,8757.56,8757.56,8755.22,8755.22,325000000
2011/4/12,10:14:00,8754.70,8754.70,8753.12,8754.65,297000000
2011/4/12,10:15:00,8755.61,8755.61,8753.28,8754.68,322000000
2011/4/12,10:16:00,8751.13,8751.36,8750.84,8751.11,351000000
2011/4/12,10:17:00,8749.62,8750.33,8749.62,8749.84,341000000
2011/4/12,10:18:00,8749.15,8749.15,8746.40,8746.40,388000000
2011/4/12,10:19:00,8746.88,8746.88,8745.06,8745.06,359000000
2011/4/12,10:20:00,8744.62,8744.72,8742.87,8744.49,350000000
2011/4/12,10:21:00,8742.21,8744.86,8740.85,8744.86,384000000
2011/4/12,10:22:00,8740.39,8744.91,8740.39,8744.85,504000000
2011/4/12,10:23:00,8742.04,8742.29,8741.08,8741.21,376000000
2011/4/12,10:24:00,8739.53,8742.32,8739.53,8742.27,232000000
2011/4/12,10:25:00,8741.00,8742.66,8741.00,8741.67,267000000
2011/4/12,10:26:00,8742.59,8742.59,8738.96,8738.96,353000000
2011/4/12,10:27:00,8737.79,8740.34,8737.79,8740.34,297000000
2011/4/12,10:28:00,8738.25,8738.83,8736.82,8736.82,319000000
2011/4/12,10:29:00,8737.27,8737.60,8735.19,8736.44,321000000
2011/4/12,10:30:00,8733.78,8734.46,8733.19,8733.19,372000000
2011/4/12,10:31:00,8733.23,8733.23,8732.05,8732.05,338000000
2011/4/12,10:32:00,8731.70,8732.43,8731.70,8732.43,294000000
2011/4/12,10:33:00,8731.02,8731.02,8729.55,8729.55,295000000
2011/4/12,10:34:00,8729.37,8729.37,8726.61,8728.03,325000000
2011/4/12,10:35:00,8726.60,8726.60,8723.53,8723.53,428000032
2011/4/12,10:36:00,8723.01,8729.79,8723.01,8725.50,404000000
2011/4/12,10:37:00,8723.03,8723.03,8720.41,8722.48,296000000
2011/4/12,10:38:00,8722.45,8724.39,8720.86,8724.25,346000000
2011/4/12,10:39:00,8723.17,8724.54,8723.17,8723.89,225000000
2011/4/12,10:40:00,8723.84,8723.84,8720.77,8721.15,283000000
2011/4/12,10:41:00,8723.87,8724.22,8721.81,8724.22,336000000
2011/4/12,10:42:00,8722.47,8724.03,8721.20,8722.39,323000000
2011/4/12,10:43:00,8723.17,8723.17,8720.87,8721.36,377000000
2011/4/12,10:44:00,8719.16,8721.87,8717.35,8721.87,467000000
2011/4/12,10:45:00,8716.74,8717.96,8716.72,8717.95,337000000
2011/4/12,10:46:00,8715.42,8715.42,8714.49,8715.15,365000000
2011/4/12,10:47:00,8713.37,8715.02,8711.42,8711.42,413000000
2011/4/12,10:48:00,8711.46,8712.04,8710.23,8710.23,432000032
2011/4/12,10:49:00,8708.86,8709.43,8708.86,8709.21,412000000
2011/4/12,10:50:00,8712.70,8712.70,8709.95,8710.36,316000000
2011/4/12,10:51:00,8711.18,8716.25,8711.18,8716.25,314000000
2011/4/12,10:52:00,8714.82,8722.45,8714.82,8720.88,372000000
2011/4/12,10:53:00,8723.05,8725.88,8723.05,8725.73,498999968
2011/4/12,10:54:00,8723.60,8726.22,8723.60,8726.22,299000000
2011/4/12,10:55:00,8726.62,8726.62,8725.05,8725.76,284000000
2011/4/12,10:56:00,8725.30,8725.30,8722.05,8722.05,255000000
2011/4/12,10:57:00,8724.66,8725.73,8724.35,8725.73,225000000
2011/4/12,10:58:00,8724.33,8725.70,8724.10,8725.70,229000000
2011/4/12,10:59:00,8725.85,8726.24,8723.33,8723.33,252000000
2011/4/12,11:00:00,8723.53,8724.43,8722.51,8722.51,260999984
2011/4/12,11:01:00,8724.13,8724.13,8719.50,8721.08,213000016
2011/4/12,11:02:00,8723.37,8724.00,8721.70,8724.00,224000000
2011/4/12,11:03:00,8724.27,8724.27,8722.00,8722.60,229000000
2011/4/12,11:04:00,8722.97,8724.74,8722.97,8724.74,297000000
2011/4/12,11:05:00,8722.48,8723.13,8721.34,8721.34,297000000
2011/4/12,11:06:00,8720.24,8721.48,8719.31,8719.31,234999984
2011/4/12,11:07:00,8721.08,8722.65,8720.73,8722.65,236999984
2011/4/12,11:08:00,8719.36,8720.51,8719.36,8720.07,261999984
2011/4/12,11:09:00,8719.69,8719.69,8714.93,8715.17,261999984
2011/4/12,11:10:00,8718.77,8718.83,8715.68,8715.98,208999984
2011/4/12,11:11:00,8718.27,8718.27,8714.13,8714.13,238000016
2011/4/12,11:12:00,8719.67,8719.67,8714.50,8715.04,259999984
2011/4/12,11:13:00,8717.21,8717.21,8714.38,8714.50,265000016
2011/4/12,11:14:00,8711.97,8713.19,8711.97,8712.57,244000000
2011/4/12,11:15:00,8715.08,8715.46,8714.57,8714.99,253000000
2011/4/12,11:16:00,8710.67,8713.60,8710.67,8713.25,225000000
2011/4/12,11:17:00,8712.68,8712.68,8711.98,8712.00,312000000
2011/4/12,11:18:00,8711.79,8711.87,8710.88,8711.57,258000000
2011/4/12,11:19:00,8712.70,8712.70,8710.06,8711.89,270000000
2011/4/12,11:20:00,8710.02,8711.96,8710.02,8711.10,236999984
2011/4/12,11:21:00,8709.31,8711.68,8709.31,8711.66,295000000
2011/4/12,11:22:00,8709.64,8715.40,8709.64,8715.40,286000000
2011/4/12,11:23:00,8712.76,8714.75,8712.76,8713.44,263000016
2011/4/12,11:24:00,8717.09,8718.18,8715.40,8718.18,415000000
2011/4/12,11:25:00,8715.35,8721.84,8715.35,8717.97,366000000
2011/4/12,11:26:00,8717.64,8720.48,8717.64,8719.34,200000000
2011/4/12,11:27:00,8721.67,8726.66,8717.83,8726.66,254000000
2011/4/12,11:28:00,8721.82,8721.82,8719.58,8719.79,260999984
2011/4/12,11:29:00,8725.58,8728.47,8725.58,8728.29,275000000
2011/4/12,11:30:00,8726.52,8726.52,8724.98,8726.24,242000000
2011/4/12,11:31:00,8724.67,8724.67,8722.89,8722.89,236999984
2011/4/12,11:32:00,8724.71,8726.45,8724.71,8726.17,165000000
2011/4/12,11:33:00,8722.04,8724.41,8721.30,8724.41,249000000
2011/4/12,11:34:00,8722.64,8722.64,8720.71,8720.71,273000000
2011/4/12,11:35:00,8722.25,8722.25,8720.28,8720.28,214000016
2011/4/12,11:36:00,8720.99,8722.97,8720.84,8722.97,193000000
2011/4/12,11:37:00,8723.28,8723.28,8721.20,8721.31,204000000
2011/4/12,11:38:00,8719.23,8723.19,8719.23,8719.97,174000000
2011/4/12,11:39:00,8720.26,8723.92,8720.26,8723.53,201000000
2011/4/12,11:40:00,8720.40,8722.01,8720.40,8722.01,226000000
2011/4/12,11:41:00,8721.86,8721.86,8717.30,8717.30,217000000
2011/4/12,11:42:00,8721.39,8721.39,8717.38,8717.38,171000000
2011/4/12,11:43:00,8720.21,8722.04,8717.17,8721.71,214000016
2011/4/12,11:44:00,8719.04,8721.62,8718.71,8721.62,219000000
2011/4/12,11:45:00,8719.89,8725.27,8719.89,8725.05,272000000
2011/4/12,11:46:00,8724.06,8724.77,8723.94,8723.94,245000000
2011/4/12,11:47:00,8722.22,8726.37,8722.22,8726.17,232000000
2011/4/12,11:48:00,8723.38,8723.38,8719.73,8719.73,204000000
2011/4/12,11:49:00,8721.57,8723.44,8720.36,8723.28,188000000
2011/4/12,11:50:00,8722.20,8722.44,8720.91,8722.33,185000000
2011/4/12,11:51:00,8722.23,8722.23,8721.30,8722.10,243000000
2011/4/12,11:52:00,8732.69,8732.69,8726.48,8727.84,337000000
2011/4/12,11:53:00,8733.59,8733.59,8728.12,8728.12,233999984
2011/4/12,11:54:00,8728.92,8730.08,8728.64,8730.08,215000016
2011/4/12,11:55:00,8730.33,8732.59,8730.33,8732.41,168000000
2011/4/12,11:56:00,8733.52,8733.52,8730.53,8730.53,201000000
2011/4/12,11:57:00,8731.64,8731.64,8729.79,8730.02,260999984
2011/4/12,11:58:00,8734.07,8734.07,8731.31,8731.41,253000000
2011/4/12,11:59:00,8732.96,8732.96,8731.57,8731.57,230000000
2011/4/12,12:00:00,8731.80,8733.25,8731.70,8733.25,233999984
2011/4/12,12:01:00,8734.33,8738.79,8734.33,8736.48,271000000
2011/4/12,12:02:00,8736.72,8736.72,8734.63,8736.16,182000000
2011/4/12,12:03:00,8740.55,8740.55,8736.06,8736.15,227000000
2011/4/12,12:04:00,8737.95,8737.95,8735.89,8737.37,242000000
2011/4/12,12:05:00,8737.75,8737.75,8735.68,8735.68,290000000
2011/4/12,12:06:00,8735.32,8735.95,8733.35,8733.35,475000000
2011/4/12,12:07:00,8735.10,8735.10,8733.27,8734.51,249000000
2011/4/12,12:08:00,8734.17,8734.17,8730.51,8730.65,290000000
2011/4/12,12:09:00,8728.75,8729.47,8728.27,8729.37,253000000
2011/4/12,12:10:00,8728.52,8728.94,8727.33,8727.33,465000000
2011/4/12,12:11:00,8723.39,8725.79,8723.39,8724.45,326000000
2011/4/12,12:12:00,8725.32,8725.32,8724.44,8724.44,264000016
2011/4/12,12:13:00,8721.67,8729.78,8721.67,8723.91,219000000
2011/4/12,12:14:00,8723.40,8724.03,8722.03,8722.03,216000016
2011/4/12,12:15:00,8721.37,8723.92,8720.92,8723.92,242000000
2011/4/12,12:16:00,8723.56,8724.77,8722.94,8722.94,200000000
2011/4/12,12:17:00,8724.35,8724.35,8722.56,8723.46,188000000
2011/4/12,12:18:00,8721.42,8725.88,8721.42,8725.88,224000000
2011/4/12,12:19:00,8726.04,8726.10,8724.40,8724.56,251000000
2011/4/12,12:20:00,8726.11,8726.55,8725.60,8725.60,194000000
2011/4/12,12:21:00,8727.17,8727.17,8721.75,8721.75,172000000
2011/4/12,12:22:00,8723.53,8723.63,8722.74,8723.00,338000000
2011/4/12,12:23:00,8720.70,8720.70,8719.93,8719.93,261999984
2011/4/12,12:24:00,8718.58,8720.19,8718.58,8720.19,273000000
2011/4/12,12:25:00,8715.07,8716.33,8713.17,8716.33,649000000
2011/4/12,12:26:00,8716.89,8716.89,8712.94,8714.13,437000000
2011/4/12,12:27:00,8712.99,8712.99,8711.58,8711.61,324000000
2011/4/12,12:28:00,8714.65,8714.65,8713.06,8713.72,386000000
2011/4/12,12:29:00,8713.11,8713.65,8710.70,8710.70,373000000
2011/4/12,12:30:00,8714.15,8715.29,8712.88,8712.88,264000016
2011/4/12,12:31:00,8715.73,8716.25,8715.08,8715.66,240000016
2011/4/12,12:32:00,8716.94,8719.28,8715.73,8719.28,195000000
2011/4/12,12:33:00,8717.84,8718.76,8717.84,8718.24,199000000
2011/4/12,12:34:00,8718.94,8720.38,8718.01,8720.38,175000000
2011/4/12,12:35:00,8717.60,8720.03,8717.60,8720.01,184000000
2011/4/12,12:36:00,8717.98,8722.57,8717.98,8722.40,200000000
2011/4/12,12:37:00,8721.35,8724.60,8721.35,8721.58,194000000
2011/4/12,12:38:00,8722.42,8722.57,8722.16,8722.57,228000000
2011/4/12,12:39:00,8719.81,8721.59,8719.81,8721.59,263000016
2011/4/12,12:40:00,8720.13,8721.94,8720.13,8720.84,211999984
2011/4/12,12:41:00,8720.15,8723.62,8718.13,8718.13,231000000
2011/4/12,12:42:00,8719.52,8722.94,8719.52,8719.71,216000016
2011/4/12,12:43:00,8718.51,8720.35,8718.51,8720.35,203000000
2011/4/12,12:44:00,8719.67,8719.67,8717.74,8718.45,227000000
2011/4/12,12:45:00,8720.09,8720.09,8717.44,8717.59,191000000
2011/4/12,12:46:00,8719.79,8719.79,8716.23,8716.68,190000000
2011/4/12,12:47:00,8720.08,8720.66,8719.18,8719.18,179000000
2011/4/12,12:48:00,8718.25,8719.24,8718.25,8718.62,200000000
2011/4/12,12:49:00,8719.91,8719.91,8717.54,8718.37,334000000
2011/4/12,12:50:00,8719.26,8719.26,8716.61,8718.41,233999984
2011/4/12,12:51:00,8715.88,8716.55,8715.88,8716.45,245000000
2011/4/12,12:52:00,8714.52,8717.32,8714.52,8716.42,246000000
2011/4/12,12:53:00,8715.49,8715.49,8714.15,8714.88,292000000
2011/4/12,12:54:00,8715.26,8715.72,8714.20,8715.72,201000000
2011/4/12,12:55:00,8715.07,8715.56,8712.23,8712.23,469000000
2011/4/12,12:56:00,8711.55,8719.39,8711.55,8716.99,313000000
2011/4/12,12:57:00,8712.25,8721.47,8712.25,8718.61,393000000
2011/4/12,12:58:00,8715.64,8719.51,8715.64,8719.09,283000000
2011/4/12,12:59:00,8718.35,8721.47,8718.35,8721.19,246000000
2011/4/12,13:00:00,8717.77,8720.00,8717.77,8720.00,355000000
2011/4/12,13:01:00,8718.13,8722.96,8718.13,8722.72,391000000
2011/4/12,13:02:00,8723.25,8724.15,8723.25,8723.54,304000000
2011/4/12,13:03:00,8725.84,8725.84,8721.59,8725.60,245000000
2011/4/12,13:04:00,8722.29,8722.70,8722.29,8722.52,251000000
2011/4/12,13:05:00,8724.63,8725.37,8723.88,8723.88,242000000
2011/4/12,13:06:00,8725.67,8726.17,8723.65,8723.65,257000000
2011/4/12,13:07:00,8722.46,8723.35,8722.46,8723.35,286000000
2011/4/12,13:08:00,8728.24,8728.24,8725.42,8725.74,307000000
2011/4/12,13:09:00,8728.25,8728.25,8726.30,8726.96,267000000
2011/4/12,13:10:00,8728.20,8728.20,8724.75,8724.77,287000000
2011/4/12,13:11:00,8726.67,8735.37,8725.41,8735.37,439000000
2011/4/12,13:12:00,8734.07,8736.29,8734.07,8736.29,419999968
2011/4/12,13:13:00,8735.83,8739.29,8735.83,8738.40,367000000
2011/4/12,13:14:00,8737.92,8743.19,8737.66,8743.19,477000000
2011/4/12,13:15:00,8739.95,8740.78,8738.05,8740.33,368000000
2011/4/12,13:16:00,8741.13,8743.38,8741.13,8742.83,351000000
2011/4/12,13:17:00,8743.16,8743.16,8737.96,8737.96,346000000
2011/4/12,13:18:00,8740.56,8740.56,8738.63,8738.63,374000000
2011/4/12,13:19:00,8738.30,8738.77,8738.30,8738.77,435000000
2011/4/12,13:20:00,8738.72,8738.72,8737.21,8737.21,405000032
2011/4/12,13:21:00,8737.57,8737.93,8735.21,8737.93,496000000
2011/4/12,13:22:00,8733.89,8735.32,8733.72,8735.32,482000032
2011/4/12,13:23:00,8735.33,8736.84,8735.33,8736.09,535000000
2011/4/12,13:24:00,8735.55,8735.55,8733.24,8733.83,566000000
2011/4/12,13:25:00,8734.50,8734.50,8730.31,8731.74,600000000
2011/4/12,13:26:00,8731.74,8731.74,8731.74,8731.74,0
2011/4/12,13:27:00,8731.74,8731.74,8731.74,8731.74,0
2011/4/12,13:28:00,8731.74,8731.74,8731.74,8731.74,0
2011/4/12,13:29:00,8731.74,8731.74,8731.74,8731.74,0
2011/4/12,13:30:00,8731.74,8732.59,8731.74,8732.59,1042032640
2011/4/13,09:01:00,8727.95,8734.35,8727.95,8734.35,2437999872
2011/4/13,09:02:00,8734.00,8734.00,8724.51,8724.87,827000064
2011/4/13,09:03:00,8725.50,8725.66,8722.41,8722.41,695000000
2011/4/13,09:04:00,8723.89,8723.89,8722.74,8723.12,693000000
2011/4/13,09:05:00,8721.68,8721.68,8720.05,8721.60,588000000
2011/4/13,09:06:00,8716.90,8716.90,8714.39,8714.39,685000000
2011/4/13,09:07:00,8715.81,8715.81,8712.34,8712.34,575000000
2011/4/13,09:08:00,8711.30,8712.61,8709.12,8711.54,702000000
2011/4/13,09:09:00,8709.67,8709.67,8704.90,8704.90,695000000
2011/4/13,09:10:00,8708.22,8708.22,8704.23,8704.23,744000000
2011/4/13,09:11:00,8706.98,8706.98,8705.77,8706.72,723000000
2011/4/13,09:12:00,8704.22,8712.37,8704.22,8707.84,578000000
2011/4/13,09:13:00,8704.69,8707.71,8704.69,8707.49,560000000
2011/4/13,09:14:00,8709.02,8709.02,8703.48,8703.48,475000000
2011/4/13,09:15:00,8705.28,8705.44,8704.87,8705.12,451000032
2011/4/13,09:16:00,8705.78,8705.78,8705.04,8705.11,391000000
2011/4/13,09:17:00,8705.33,8705.55,8704.67,8705.55,492000000
2011/4/13,09:18:00,8706.39,8708.32,8705.82,8708.32,529000000
2011/4/13,09:19:00,8708.14,8708.32,8704.76,8708.32,460000000
2011/4/13,09:20:00,8709.77,8709.77,8708.10,8709.72,397000000
2011/4/13,09:21:00,8708.04,8716.40,8707.95,8716.40,448999968
2011/4/13,09:22:00,8709.43,8713.01,8709.43,8713.01,388000000
2011/4/13,09:23:00,8713.47,8714.90,8710.99,8710.99,384000000
2011/4/13,09:24:00,8714.11,8714.11,8711.27,8712.96,307000000
2011/4/13,09:25:00,8712.46,8713.53,8712.46,8712.69,300000000
2011/4/13,09:26:00,8715.80,8715.80,8711.66,8713.04,311000000
2011/4/13,09:27:00,8714.10,8714.10,8711.40,8711.42,323000000
2011/4/13,09:28:00,8711.51,8712.05,8711.51,8711.95,325000000
2011/4/13,09:29:00,8713.52,8716.82,8713.52,8716.82,305000000
2011/4/13,09:30:00,8715.65,8717.80,8715.51,8716.30,310000000
2011/4/13,09:31:00,8717.24,8721.93,8717.24,8721.93,448999968
2011/4/13,09:32:00,8719.32,8725.57,8719.32,8725.57,369000000
2011/4/13,09:33:00,8726.58,8730.48,8726.58,8730.48,436000000
2011/4/13,09:34:00,8729.83,8733.93,8729.83,8733.93,427000000
2011/4/13,09:35:00,8735.97,8737.31,8735.00,8737.31,455000032
2011/4/13,09:36:00,8736.89,8739.86,8736.89,8739.86,463000000
2011/4/13,09:37:00,8738.65,8743.39,8738.65,8740.73,507000032
2011/4/13,09:38:00,8738.62,8741.94,8738.62,8741.87,453000032
2011/4/13,09:39:00,8741.36,8742.75,8741.03,8742.75,379000000
2011/4/13,09:40:00,8744.25,8745.32,8742.18,8745.21,385000000
2011/4/13,09:41:00,8747.46,8748.06,8746.94,8746.94,355000000
2011/4/13,09:42:00,8749.70,8750.59,8747.77,8747.98,356000000
2011/4/13,09:43:00,8747.32,8748.50,8746.33,8746.33,380000000
2011/4/13,09:44:00,8746.15,8747.49,8743.96,8743.96,381000000
2011/4/13,09:45:00,8744.31,8745.95,8744.31,8745.95,309000000
2011/4/13,09:46:00,8744.25,8744.53,8744.25,8744.28,296000000
2011/4/13,09:47:00,8742.25,8743.22,8739.89,8739.97,275000000
2011/4/13,09:48:00,8741.75,8741.91,8740.39,8740.39,311000000
2011/4/13,09:49:00,8739.90,8740.60,8737.34,8737.34,364000000
2011/4/13,09:50:00,8736.15,8738.32,8736.15,8738.32,278000000
2011/4/13,09:51:00,8737.46,8737.46,8736.25,8736.25,306000000
2011/4/13,09:52:00,8734.17,8734.71,8733.92,8733.92,338000000
2011/4/13,09:53:00,8732.32,8733.93,8732.32,8733.46,221000000
2011/4/13,09:54:00,8735.28,8735.28,8731.76,8732.63,266000016
2011/4/13,09:55:00,8733.46,8733.46,8730.16,8730.16,253000000
2011/4/13,09:56:00,8731.86,8731.86,8727.95,8731.33,272000000
2011/4/13,09:57:00,8729.87,8732.01,8729.87,8731.87,317000000
2011/4/13,09:58:00,8730.59,8732.71,8728.29,8732.71,321000000
2011/4/13,09:59:00,8727.38,8729.01,8727.38,8728.75,303000000
2011/4/13,10:00:00,8729.65,8730.20,8728.11,8728.94,321000000
2011/4/13,10:01:00,8726.08,8728.65,8726.08,8727.91,328000000
2011/4/13,10:02:00,8728.42,8728.42,8726.42,8728.15,251000000
2011/4/13,10:03:00,8725.65,8726.70,8724.59,8726.01,321000000
2011/4/13,10:04:00,8727.11,8727.11,8723.58,8723.58,313000000
2011/4/13,10:05:00,8723.25,8724.76,8722.80,8724.01,284000000
2011/4/13,10:06:00,8723.45,8723.45,8718.39,8718.44,282000000
2011/4/13,10:07:00,8717.97,8720.17,8717.82,8719.70,338000000
2011/4/13,10:08:00,8718.49,8719.19,8716.83,8718.86,331000000
2011/4/13,10:09:00,8718.34,8718.34,8713.48,8716.91,309000000
2011/4/13,10:10:00,8713.65,8718.28,8713.65,8716.02,279000000
2011/4/13,10:11:00,8714.59,8715.24,8713.72,8713.72,318000000
2011/4/13,10:12:00,8715.67,8717.17,8714.28,8717.17,370000000
2011/4/13,10:13:00,8717.04,8717.04,8713.30,8713.30,386000000
2011/4/13,10:14:00,8716.45,8716.45,8712.54,8712.54,367000000
2011/4/13,10:15:00,8712.54,8712.54,8710.74,8710.74,357000000
2011/4/13,10:16:00,8712.51,8712.51,8710.96,8710.96,352000000
2011/4/13,10:17:00,8712.90,8713.00,8712.18,8712.43,328000000
2011/4/13,10:18:00,8713.35,8714.39,8713.35,8714.39,383000000
2011/4/13,10:19:00,8711.53,8715.59,8711.25,8715.14,271000000
2011/4/13,10:20:00,8710.87,8712.58,8710.87,8712.58,214000016
2011/4/13,10:21:00,8712.64,8714.11,8712.64,8714.11,233000000
2011/4/13,10:22:00,8711.93,8712.16,8711.62,8711.62,233000000
2011/4/13,10:23:00,8712.88,8713.46,8711.64,8711.64,271000000
2011/4/13,10:24:00,8713.01,8713.01,8711.61,8712.47,205000000
2011/4/13,10:25:00,8712.03,8714.07,8710.64,8710.96,275000000
2011/4/13,10:26:00,8710.70,8713.76,8710.70,8713.64,232000000
2011/4/13,10:27:00,8712.84,8713.01,8712.72,8713.01,209999984
2011/4/13,10:28:00,8713.61,8715.68,8713.61,8715.19,181000000
2011/4/13,10:29:00,8715.49,8717.08,8714.78,8714.78,203000000
2011/4/13,10:30:00,8715.57,8719.31,8715.57,8717.82,208000000
2011/4/13,10:31:00,8717.00,8719.06,8717.00,8719.06,215000016
2011/4/13,10:32:00,8718.49,8718.49,8716.67,8718.28,224000000
2011/4/13,10:33:00,8719.58,8719.88,8714.83,8714.83,236999984
2011/4/13,10:34:00,8718.89,8718.89,8717.66,8718.07,170000000
2011/4/13,10:35:00,8717.72,8717.72,8715.39,8715.39,184000000
2011/4/13,10:36:00,8716.20,8719.65,8716.20,8719.03,190000000
2011/4/13,10:37:00,8717.10,8718.85,8716.94,8716.94,235999984
2011/4/13,10:38:00,8715.96,8717.36,8714.36,8714.64,223000000
2011/4/13,10:39:00,8715.24,8716.66,8714.64,8714.64,224000000
2011/4/13,10:40:00,8714.94,8715.58,8714.19,8715.58,223000000
2011/4/13,10:41:00,8714.32,8716.11,8714.32,8715.62,180000000
2011/4/13,10:42:00,8712.67,8714.09,8712.67,8713.58,199000000
2011/4/13,10:43:00,8714.75,8714.75,8712.62,8713.08,208000000
2011/4/13,10:44:00,8712.16,8714.73,8711.99,8712.48,198000000
2011/4/13,10:45:00,8711.41,8715.14,8711.41,8715.09,234999984
2011/4/13,10:46:00,8713.51,8713.51,8712.24,8712.26,289000000
2011/4/13,10:47:00,8714.22,8715.01,8712.64,8714.61,240000016
2011/4/13,10:48:00,8713.74,8713.74,8709.79,8711.67,272000000
2011/4/13,10:49:00,8712.53,8713.12,8709.36,8709.36,258999984
2011/4/13,10:50:00,8708.48,8711.03,8707.84,8707.84,273000000
2011/4/13,10:51:00,8707.54,8708.19,8707.54,8708.19,356000000
2011/4/13,10:52:00,8709.44,8709.65,8707.82,8709.63,291000000
2011/4/13,10:53:00,8708.09,8709.25,8707.96,8709.24,245000000
2011/4/13,10:54:00,8708.87,8708.87,8707.42,8707.89,276000000
2011/4/13,10:55:00,8711.89,8712.13,8710.40,8710.49,227000000
2011/4/13,10:56:00,8711.19,8711.32,8710.40,8710.40,192000000
2011/4/13,10:57:00,8708.99,8710.85,8708.99,8709.51,258999984
2011/4/13,10:58:00,8707.83,8707.83,8706.02,8707.23,233999984
2011/4/13,10:59:00,8712.78,8713.72,8711.43,8711.67,221000000
2011/4/13,11:00:00,8709.86,8711.58,8708.91,8711.58,221000000
2011/4/13,11:01:00,8708.55,8711.15,8708.55,8710.35,207000000
2011/4/13,11:02:00,8708.89,8709.71,8708.50,8709.40,187000000
2011/4/13,11:03:00,8708.69,8709.07,8707.67,8708.64,209999984
2011/4/13,11:04:00,8708.65,8708.67,8707.95,8708.67,225000000
2011/4/13,11:05:00,8706.11,8706.11,8704.61,8705.07,195000000
2011/4/13,11:06:00,8707.27,8710.81,8707.27,8709.79,176000000
2011/4/13,11:07:00,8710.96,8710.96,8706.11,8706.11,215000016
2011/4/13,11:08:00,8707.25,8708.57,8706.28,8708.57,208999984
2011/4/13,11:09:00,8707.00,8707.15,8705.57,8706.91,222000000
2011/4/13,11:10:00,8708.18,8708.91,8707.54,8708.49,306000000
2011/4/13,11:11:00,8707.21,8710.06,8707.21,8707.70,277000000
2011/4/13,11:12:00,8705.68,8711.63,8705.68,8709.40,249000000
2011/4/13,11:13:00,8710.14,8710.14,8709.06,8709.06,247000000
2011/4/13,11:14:00,8706.77,8709.16,8706.77,8709.16,266000016
2011/4/13,11:15:00,8707.81,8707.81,8703.87,8706.95,267000000
2011/4/13,11:16:00,8705.25,8707.63,8705.25,8707.63,259999984
2011/4/13,11:17:00,8707.69,8709.53,8707.69,8709.53,288000000
2011/4/13,11:18:00,8707.16,8707.16,8706.37,8706.63,272000000
2011/4/13,11:19:00,8706.11,8706.11,8703.20,8704.26,218000000
2011/4/13,11:20:00,8704.84,8704.84,8702.41,8702.41,223000000
2011/4/13,11:21:00,8705.40,8705.40,8700.08,8700.67,269000000
2011/4/13,11:22:00,8706.85,8706.85,8702.09,8704.31,187000000
2011/4/13,11:23:00,8705.38,8705.38,8702.56,8704.48,239000016
2011/4/13,11:24:00,8702.69,8705.47,8701.34,8705.47,239000016
2011/4/13,11:25:00,8711.80,8711.80,8708.52,8709.20,207000000
2011/4/13,11:26:00,8707.85,8709.57,8706.81,8708.40,255000000
2011/4/13,11:27:00,8709.44,8710.40,8708.60,8708.60,278000000
2011/4/13,11:28:00,8709.07,8712.75,8709.07,8710.97,292000000
2011/4/13,11:29:00,8711.33,8715.18,8711.33,8714.82,273000000
2011/4/13,11:30:00,8714.94,8714.99,8713.77,8714.99,273000000
2011/4/13,11:31:00,8715.69,8718.32,8715.69,8716.21,238000016
2011/4/13,11:32:00,8717.05,8720.45,8717.05,8720.45,328000000
2011/4/13,11:33:00,8720.37,8720.93,8719.29,8720.01,304000000
2011/4/13,11:34:00,8721.26,8723.57,8720.13,8721.55,299000000
2011/4/13,11:35:00,8720.57,8723.32,8720.57,8722.10,338000000
2011/4/13,11:36:00,8721.72,8724.19,8721.72,8724.19,264000016
2011/4/13,11:37:00,8725.19,8726.32,8725.19,8725.52,280000000
2011/4/13,11:38:00,8726.03,8729.82,8726.03,8729.82,322000000
2011/4/13,11:39:00,8731.01,8732.94,8729.69,8732.94,409000000
2011/4/13,11:40:00,8733.69,8736.22,8733.69,8736.22,482000032
2011/4/13,11:41:00,8736.04,8740.63,8736.04,8740.43,385000000
2011/4/13,11:42:00,8739.13,8739.13,8736.00,8737.11,283000000
2011/4/13,11:43:00,8737.23,8740.26,8734.73,8734.73,319000000
2011/4/13,11:44:00,8735.82,8737.97,8735.82,8736.70,215000016
2011/4/13,11:45:00,8737.09,8737.09,8734.80,8734.80,268000000
2011/4/13,11:46:00,8735.51,8735.72,8734.80,8735.25,258999984
2011/4/13,11:47:00,8735.89,8737.48,8734.43,8734.57,256000000
2011/4/13,11:48:00,8733.90,8735.62,8733.23,8735.62,266000016
2011/4/13,11:49:00,8736.51,8736.51,8733.65,8733.65,273000000
2011/4/13,11:50:00,8733.60,8734.36,8732.93,8732.93,217000000
2011/4/13,11:51:00,8735.11,8735.11,8733.85,8734.49,198000000
2011/4/13,11:52:00,8732.13,8732.99,8731.48,8732.99,221000000
2011/4/13,11:53:00,8733.23,8733.23,8731.60,8732.52,180000000
2011/4/13,11:54:00,8732.75,8732.92,8732.12,8732.90,193000000
2011/4/13,11:55:00,8733.40,8733.40,8731.69,8732.03,197000000
2011/4/13,11:56:00,8731.70,8734.27,8731.70,8734.27,218000000
2011/4/13,11:57:00,8732.52,8735.45,8731.24,8733.50,175000000
2011/4/13,11:58:00,8733.58,8734.33,8733.58,8734.01,188000000
2011/4/13,11:59:00,8734.57,8739.54,8734.15,8739.54,267000000
2011/4/13,12:00:00,8739.74,8739.74,8735.68,8737.57,279000000
2011/4/13,12:01:00,8735.23,8739.44,8734.77,8738.68,208000000
2011/4/13,12:02:00,8737.64,8738.15,8734.96,8736.96,204000000
2011/4/13,12:03:00,8736.81,8737.06,8736.28,8736.31,182000000
2011/4/13,12:04:00,8736.00,8736.18,8734.92,8736.18,320000000
2011/4/13,12:05:00,8736.86,8737.89,8735.35,8737.12,195000000
2011/4/13,12:06:00,8737.21,8737.21,8733.46,8734.55,234999984
2011/4/13,12:07:00,8734.05,8736.51,8734.05,8736.51,189000000
2011/4/13,12:08:00,8737.48,8737.48,8734.82,8735.78,385000000
2011/4/13,12:09:00,8736.71,8736.75,8735.48,8735.48,330000000
2011/4/13,12:10:00,8735.04,8739.15,8735.04,8738.65,224000000
2011/4/13,12:11:00,8738.02,8738.02,8735.90,8736.68,197000000
2011/4/13,12:12:00,8736.20,8739.00,8736.20,8739.00,229000000
2011/4/13,12:13:00,8739.47,8739.47,8735.41,8736.54,205000000
2011/4/13,12:14:00,8736.34,8737.41,8736.34,8736.55,243000000
2011/4/13,12:15:00,8735.42,8736.67,8735.42,8736.29,184000000
2011/4/13,12:16:00,8737.95,8737.95,8733.81,8734.45,179000000
2011/4/13,12:17:00,8735.73,8736.15,8734.52,8734.52,194000000
2011/4/13,12:18:00,8735.83,8736.42,8731.86,8732.84,196000000
2011/4/13,12:19:00,8734.08,8734.31,8733.09,8733.96,181000000
2011/4/13,12:20:00,8734.47,8734.47,8731.34,8731.50,242000000
2011/4/13,12:21:00,8732.23,8732.78,8731.98,8732.10,208999984
2011/4/13,12:22:00,8732.32,8732.63,8731.12,8731.12,176000000
2011/4/13,12:23:00,8731.70,8731.70,8731.52,8731.57,218000000
2011/4/13,12:24:00,8731.20,8732.80,8731.20,8732.80,202000000
2011/4/13,12:25:00,8732.59,8732.59,8730.42,8730.66,194000000
2011/4/13,12:26:00,8731.33,8731.33,8730.02,8730.02,202000000
2011/4/13,12:27:00,8730.29,8730.29,8729.02,8729.82,193000000
2011/4/13,12:28:00,8729.09,8730.63,8729.09,8730.41,209999984
2011/4/13,12:29:00,8732.13,8734.62,8732.13,8734.34,184000000
2011/4/13,12:30:00,8732.32,8735.49,8732.32,8733.86,185000000
2011/4/13,12:31:00,8733.64,8734.69,8732.69,8734.69,215000016
2011/4/13,12:32:00,8733.89,8734.96,8733.15,8734.66,210999984
2011/4/13,12:33:00,8734.82,8735.82,8733.59,8735.42,214000016
2011/4/13,12:34:00,8734.33,8734.33,8731.28,8732.65,182000000
2011/4/13,12:35:00,8732.22,8734.22,8732.22,8734.22,227000000
2011/4/13,12:36:00,8733.84,8734.28,8732.45,8734.28,211999984
2011/4/13,12:37:00,8733.55,8735.42,8733.00,8735.39,203000000
2011/4/13,12:38:00,8734.16,8735.34,8733.41,8735.34,213000016
2011/4/13,12:39:00,8735.52,8735.52,8733.89,8734.60,221000000
2011/4/13,12:40:00,8733.62,8739.60,8733.62,8737.81,279000000
2011/4/13,12:41:00,8738.13,8738.13,8737.38,8737.38,224000000
2011/4/13,12:42:00,8740.07,8746.91,8740.07,8742.73,346000000
2011/4/13,12:43:00,8743.51,8752.16,8743.51,8752.16,442000000
2011/4/13,12:44:00,8750.07,8750.84,8748.84,8750.84,371000000
2011/4/13,12:45:00,8750.16,8750.16,8748.97,8748.99,366000000
2011/4/13,12:46:00,8750.70,8756.50,8748.94,8756.50,317000000
2011/4/13,12:47:00,8757.25,8757.25,8751.92,8752.02,284000000
2011/4/13,12:48:00,8750.83,8752.62,8750.83,8751.91,311000000
2011/4/13,12:49:00,8751.44,8751.68,8750.55,8751.68,239000016
2011/4/13,12:50:00,8751.93,8751.93,8750.01,8750.86,276000000
2011/4/13,12:51:00,8750.31,8750.31,8749.06,8749.23,279000000
2011/4/13,12:52:00,8750.91,8751.54,8749.84,8750.98,365000000
2011/4/13,12:53:00,8749.10,8753.67,8749.10,8753.67,302000000
2011/4/13,12:54:00,8751.40,8752.82,8750.93,8751.93,269000000
2011/4/13,12:55:00,8752.13,8755.65,8748.57,8755.65,332000000
2011/4/13,12:56:00,8753.42,8755.31,8752.82,8752.82,234999984
2011/4/13,12:57:00,8751.88,8752.52,8751.88,8752.52,236999984
2011/4/13,12:58:00,8751.92,8752.78,8750.02,8750.02,224000000
2011/4/13,12:59:00,8751.70,8753.64,8751.70,8752.47,401000032
2011/4/13,13:00:00,8753.26,8757.04,8751.73,8756.03,392000000
2011/4/13,13:01:00,8756.06,8762.61,8756.06,8758.35,507000032
2011/4/13,13:02:00,8757.49,8758.56,8756.25,8757.70,400000000
2011/4/13,13:03:00,8758.75,8762.11,8758.75,8762.11,501000032
2011/4/13,13:04:00,8765.30,8766.88,8763.68,8766.88,567000000
2011/4/13,13:05:00,8768.01,8768.30,8766.80,8768.30,645000000
2011/4/13,13:06:00,8768.87,8771.20,8766.83,8771.20,487000000
2011/4/13,13:07:00,8768.39,8769.16,8768.11,8768.11,453000032
2011/4/13,13:08:00,8767.03,8769.71,8767.03,8767.29,357000000
2011/4/13,13:09:00,8766.27,8767.19,8766.27,8767.19,303000000
2011/4/13,13:10:00,8766.96,8768.19,8766.96,8767.50,413000000
2011/4/13,13:11:00,8768.45,8768.45,8763.66,8764.14,329000000
2011/4/13,13:12:00,8763.23,8764.38,8762.94,8764.38,340000000
2011/4/13,13:13:00,8764.26,8767.48,8764.26,8767.48,307000000
2011/4/13,13:14:00,8766.19,8766.19,8764.01,8765.50,342000000
2011/4/13,13:15:00,8764.02,8764.02,8761.58,8763.78,400000000
2011/4/13,13:16:00,8764.15,8764.15,8760.77,8761.53,339000000
2011/4/13,13:17:00,8760.69,8760.71,8759.58,8759.58,368000000
2011/4/13,13:18:00,8759.26,8763.17,8759.26,8761.50,381000000
2011/4/13,13:19:00,8762.37,8763.04,8759.18,8759.18,341000000
2011/4/13,13:20:00,8759.26,8762.38,8757.12,8757.12,360000000
2011/4/13,13:21:00,8756.63,8756.63,8755.25,8755.67,417999968
2011/4/13,13:22:00,8755.71,8759.03,8754.73,8758.00,362000000
2011/4/13,13:23:00,8761.45,8761.45,8757.21,8757.60,523999968
2011/4/13,13:24:00,8758.33,8764.07,8758.33,8762.82,652000000
2011/4/13,13:25:00,8761.67,8768.29,8761.67,8768.29,567000000
2011/4/13,13:26:00,8768.30,8768.30,8768.30,8768.30,0
2011/4/13,13:27:00,8768.30,8768.30,8768.30,8768.30,0
2011/4/13,13:28:00,8768.30,8768.30,8768.30,8768.30,0
2011/4/13,13:29:00,8768.30,8768.30,8768.30,8768.30,0
2011/4/13,13:30:00,8768.30,8780.20,8768.30,8780.20,860032512
2011/4/14,09:01:00,8787.75,8790.55,8787.75,8788.59,2742000128
2011/4/14,09:02:00,8787.03,8789.23,8787.03,8788.67,867000000
2011/4/14,09:03:00,8787.91,8793.04,8787.91,8793.04,938000000
2011/4/14,09:04:00,8790.86,8790.86,8788.33,8788.90,913000000
2011/4/14,09:05:00,8792.30,8792.44,8790.88,8792.13,803000000
2011/4/14,09:06:00,8790.95,8792.40,8789.47,8791.21,925000000
2011/4/14,09:07:00,8791.84,8793.18,8791.10,8791.20,785000000
2011/4/14,09:08:00,8790.58,8793.30,8790.58,8793.21,741000000
2011/4/14,09:09:00,8793.72,8794.62,8792.91,8794.62,845000000
2011/4/14,09:10:00,8794.71,8794.71,8788.85,8792.88,785000000
2011/4/14,09:11:00,8793.12,8793.12,8791.43,8791.43,760000000
2011/4/14,09:12:00,8791.19,8791.19,8788.38,8788.38,671000000
2011/4/14,09:13:00,8787.10,8787.10,8785.46,8785.46,592000000
2011/4/14,09:14:00,8785.98,8788.62,8782.16,8782.16,469000000
2011/4/14,09:15:00,8785.55,8785.55,8781.72,8783.41,491000000
2011/4/14,09:16:00,8781.57,8781.88,8778.28,8781.88,452000000
2011/4/14,09:17:00,8780.05,8782.08,8777.55,8777.55,519000000
2011/4/14,09:18:00,8775.82,8778.39,8775.82,8776.20,471999968
2011/4/14,09:19:00,8775.00,8776.92,8775.00,8776.92,465000000
2011/4/14,09:20:00,8775.13,8775.13,8773.50,8774.21,417999968
2011/4/14,09:21:00,8775.68,8776.48,8772.56,8776.48,402000000
2011/4/14,09:22:00,8772.30,8775.28,8772.30,8775.28,450000000
2011/4/14,09:23:00,8774.62,8778.13,8774.62,8778.13,430000032
2011/4/14,09:24:00,8774.91,8776.17,8774.91,8775.92,442000000
2011/4/14,09:25:00,8775.86,8778.66,8775.86,8777.78,367000000
2011/4/14,09:26:00,8778.07,8778.70,8775.57,8775.57,377000000
2011/4/14,09:27:00,8775.74,8779.84,8775.74,8778.24,387000000
2011/4/14,09:28:00,8779.92,8779.92,8778.08,8779.24,481000000
2011/4/14,09:29:00,8780.40,8782.83,8779.05,8782.83,359000000
2011/4/14,09:30:00,8783.98,8787.16,8783.98,8786.05,413000000
2011/4/14,09:31:00,8787.14,8790.73,8787.14,8790.73,456000000
2011/4/14,09:32:00,8791.98,8791.98,8788.89,8791.06,491000000
2011/4/14,09:33:00,8792.41,8797.20,8792.41,8797.20,657000000
2011/4/14,09:34:00,8797.30,8797.31,8795.35,8796.72,602000000
2011/4/14,09:35:00,8794.15,8797.25,8794.15,8797.25,565000000
2011/4/14,09:36:00,8798.96,8798.96,8797.79,8798.49,555000000
2011/4/14,09:37:00,8798.26,8802.82,8798.26,8802.82,494000000
2011/4/14,09:38:00,8800.71,8802.91,8800.71,8801.94,511000000
2011/4/14,09:39:00,8801.29,8801.29,8800.69,8800.75,574000000
2011/4/14,09:40:00,8801.54,8801.54,8799.79,8800.13,526000032
2011/4/14,09:41:00,8797.57,8802.18,8797.57,8802.18,394000000
2011/4/14,09:42:00,8801.84,8802.43,8799.76,8801.14,383000000
2011/4/14,09:43:00,8800.22,8801.89,8799.63,8801.31,430000032
2011/4/14,09:44:00,8802.77,8803.94,8801.40,8801.40,419000000
2011/4/14,09:45:00,8802.17,8803.97,8801.49,8802.45,435000000
2011/4/14,09:46:00,8804.15,8804.15,8803.04,8803.04,392000000
2011/4/14,09:47:00,8801.81,8803.29,8800.47,8801.08,411000000
2011/4/14,09:48:00,8803.09,8803.09,8796.96,8796.96,412000000
2011/4/14,09:49:00,8799.45,8799.45,8797.12,8797.38,416000000
2011/4/14,09:50:00,8798.05,8798.93,8798.05,8798.34,361000000
2011/4/14,09:51:00,8798.17,8799.05,8797.87,8797.87,375000000
2011/4/14,09:52:00,8798.66,8799.22,8798.16,8798.68,370000000
2011/4/14,09:53:00,8794.39,8796.61,8794.39,8795.10,459000000
2011/4/14,09:54:00,8794.71,8794.75,8794.55,8794.75,411000000
2011/4/14,09:55:00,8795.65,8795.65,8791.72,8791.72,412000000
2011/4/14,09:56:00,8792.45,8792.45,8790.80,8790.80,403000032
2011/4/14,09:57:00,8788.76,8790.87,8788.76,8790.49,383000000
2011/4/14,09:58:00,8790.01,8793.02,8789.46,8789.46,353000000
2011/4/14,09:59:00,8788.37,8791.19,8788.26,8788.26,317000000
2011/4/14,10:00:00,8785.36,8785.91,8785.36,8785.91,274000000
2011/4/14,10:01:00,8784.23,8787.17,8784.23,8784.73,295000000
2011/4/14,10:02:00,8783.14,8784.88,8783.09,8784.88,296000000
2011/4/14,10:03:00,8784.45,8788.54,8784.45,8785.09,258999984
2011/4/14,10:04:00,8785.36,8785.36,8785.12,8785.30,299000000
2011/4/14,10:05:00,8785.61,8785.96,8784.83,8784.83,299000000
2011/4/14,10:06:00,8785.57,8787.22,8785.35,8785.35,227000000
2011/4/14,10:07:00,8783.98,8785.83,8783.98,8785.02,257000000
2011/4/14,10:08:00,8786.36,8787.34,8784.89,8784.89,244000000
2011/4/14,10:09:00,8788.86,8788.86,8786.52,8787.07,266000016
2011/4/14,10:10:00,8786.54,8786.93,8785.06,8785.72,297000000
2011/4/14,10:11:00,8786.63,8788.79,8786.63,8788.31,216000016
2011/4/14,10:12:00,8789.29,8789.29,8785.77,8785.77,288000000
2011/4/14,10:13:00,8787.80,8790.28,8787.80,8789.47,233999984
2011/4/14,10:14:00,8784.61,8790.95,8784.61,8790.95,242000000
2011/4/14,10:15:00,8788.40,8790.64,8788.36,8790.64,228000000
2011/4/14,10:16:00,8789.96,8791.97,8789.50,8789.50,268000000
2011/4/14,10:17:00,8791.34,8792.28,8788.63,8788.63,316000000
2011/4/14,10:18:00,8788.29,8789.98,8788.29,8789.49,258000000
2011/4/14,10:19:00,8789.64,8790.45,8788.16,8788.16,444999968
2011/4/14,10:20:00,8788.17,8792.23,8788.17,8792.23,359000000
2011/4/14,10:21:00,8788.80,8792.39,8788.80,8792.39,269000000
2011/4/14,10:22:00,8789.83,8793.06,8789.83,8792.19,268000000
2011/4/14,10:23:00,8792.51,8792.51,8788.82,8788.91,268000000
2011/4/14,10:24:00,8791.08,8791.08,8788.05,8788.05,276000000
2011/4/14,10:25:00,8790.89,8792.21,8790.89,8791.56,375000000
2011/4/14,10:26:00,8787.51,8788.86,8787.51,8788.49,281000000
2011/4/14,10:27:00,8787.59,8788.22,8787.58,8787.67,220000000
2011/4/14,10:28:00,8787.49,8788.41,8785.90,8785.90,251000000
2011/4/14,10:29:00,8789.57,8789.57,8785.37,8785.37,299000000
2011/4/14,10:30:00,8785.46,8788.14,8785.46,8785.47,208999984
2011/4/14,10:31:00,8788.30,8788.54,8785.46,8785.46,233999984
2011/4/14,10:32:00,8786.95,8788.12,8786.44,8786.64,229000000
2011/4/14,10:33:00,8786.47,8786.47,8784.15,8784.15,198000000
2011/4/14,10:34:00,8787.57,8787.72,8787.23,8787.72,223000000
2011/4/14,10:35:00,8785.50,8787.03,8785.36,8785.36,279000000
2011/4/14,10:36:00,8784.62,8786.88,8784.62,8785.67,238000016
2011/4/14,10:37:00,8788.48,8788.48,8785.62,8785.62,260999984
2011/4/14,10:38:00,8787.82,8788.74,8786.63,8788.74,281000000
2011/4/14,10:39:00,8784.68,8786.34,8782.72,8782.72,285000000
2011/4/14,10:40:00,8784.83,8786.54,8783.43,8783.67,364000000
2011/4/14,10:41:00,8783.82,8785.37,8783.19,8783.19,222000000
2011/4/14,10:42:00,8786.28,8786.28,8784.79,8785.86,258000000
2011/4/14,10:43:00,8786.60,8787.04,8782.89,8782.89,207000000
2011/4/14,10:44:00,8786.40,8787.33,8781.93,8781.93,231000000
2011/4/14,10:45:00,8785.37,8785.88,8785.22,8785.22,258999984
2011/4/14,10:46:00,8784.46,8787.58,8784.46,8785.19,225000000
2011/4/14,10:47:00,8786.57,8787.26,8784.52,8784.52,250000000
2011/4/14,10:48:00,8783.89,8784.88,8782.94,8782.94,216000016
2011/4/14,10:49:00,8784.16,8784.72,8783.16,8784.72,297000000
2011/4/14,10:50:00,8783.34,8783.35,8781.97,8781.97,312000000
2011/4/14,10:51:00,8781.18,8786.29,8781.18,8784.29,233000000
2011/4/14,10:52:00,8784.16,8784.16,8782.76,8783.11,233999984
2011/4/14,10:53:00,8782.09,8787.10,8782.09,8787.10,220000000
2011/4/14,10:54:00,8784.48,8786.13,8784.48,8784.76,182000000
2011/4/14,10:55:00,8782.34,8783.35,8782.34,8782.76,210999984
2011/4/14,10:56:00,8783.75,8785.10,8783.75,8785.10,245000000
2011/4/14,10:57:00,8781.12,8782.27,8781.12,8781.92,197000000
2011/4/14,10:58:00,8781.76,8785.51,8781.76,8782.98,306000000
2011/4/14,10:59:00,8782.50,8786.17,8782.50,8785.48,292000000
2011/4/14,11:00:00,8785.00,8785.00,8784.05,8784.66,392000000
2011/4/14,11:01:00,8787.64,8787.64,8786.48,8787.00,444000000
2011/4/14,11:02:00,8788.53,8790.32,8787.93,8790.32,337000000
2011/4/14,11:03:00,8788.19,8789.43,8788.19,8788.75,305000000
2011/4/14,11:04:00,8789.18,8792.73,8789.18,8791.04,265000016
2011/4/14,11:05:00,8788.05,8790.72,8788.05,8789.51,279000000
2011/4/14,11:06:00,8791.59,8791.59,8788.79,8791.22,287000000
2011/4/14,11:07:00,8791.82,8791.82,8788.18,8788.18,183000000
2011/4/14,11:08:00,8791.91,8791.96,8789.86,8789.86,196000000
2011/4/14,11:09:00,8790.64,8792.06,8790.17,8790.83,204000000
2011/4/14,11:10:00,8790.83,8790.83,8789.66,8790.83,254000000
2011/4/14,11:11:00,8791.26,8791.44,8790.84,8791.44,227000000
2011/4/14,11:12:00,8788.11,8789.53,8787.25,8787.25,219000000
2011/4/14,11:13:00,8790.64,8790.64,8789.93,8790.08,234999984
2011/4/14,11:14:00,8788.54,8792.20,8788.54,8791.23,217000000
2011/4/14,11:15:00,8793.69,8793.69,8789.91,8793.66,241000016
2011/4/14,11:16:00,8791.38,8795.12,8791.38,8793.40,249000000
2011/4/14,11:17:00,8794.82,8796.19,8794.82,8795.99,282000000
2011/4/14,11:18:00,8792.34,8806.35,8792.34,8805.43,741000000
2011/4/14,11:19:00,8809.42,8816.60,8809.42,8816.60,1302999936
2011/4/14,11:20:00,8816.89,8818.29,8816.89,8817.67,695000000
2011/4/14,11:21:00,8816.86,8817.15,8815.73,8817.15,457000032
2011/4/14,11:22:00,8818.14,8818.14,8815.40,8815.40,456000000
2011/4/14,11:23:00,8818.99,8818.99,8814.96,8814.96,401000032
2011/4/14,11:24:00,8816.30,8817.49,8814.24,8817.49,274000000
2011/4/14,11:25:00,8814.10,8814.52,8814.10,8814.52,342000000
2011/4/14,11:26:00,8816.28,8826.41,8814.78,8826.41,573000000
2011/4/14,11:27:00,8827.49,8828.00,8825.49,8825.49,473000000
2011/4/14,11:28:00,8829.81,8829.81,8826.27,8827.25,397000000
2011/4/14,11:29:00,8825.60,8826.07,8824.80,8826.07,421000000
2011/4/14,11:30:00,8822.43,8824.58,8822.43,8823.95,310000000
2011/4/14,11:31:00,8824.15,8824.15,8822.75,8822.75,409000000
2011/4/14,11:32:00,8822.02,8823.47,8822.02,8823.23,309000000
2011/4/14,11:33:00,8822.27,8823.93,8821.26,8821.26,380000000
2011/4/14,11:34:00,8821.61,8830.23,8821.61,8824.59,459000000
2011/4/14,11:35:00,8823.34,8823.34,8821.58,8822.74,342000000
2011/4/14,11:36:00,8822.12,8822.88,8821.45,8822.06,307000000
2011/4/14,11:37:00,8818.93,8822.88,8818.93,8822.88,367000000
2011/4/14,11:38:00,8819.47,8819.47,8817.97,8817.97,377000000
2011/4/14,11:39:00,8817.52,8818.08,8815.93,8816.14,304000000
2011/4/14,11:40:00,8816.97,8818.19,8816.43,8818.19,321000000
2011/4/14,11:41:00,8822.46,8822.46,8819.76,8819.76,291000000
2011/4/14,11:42:00,8819.72,8820.07,8819.72,8819.96,250000000
2011/4/14,11:43:00,8819.15,8819.15,8817.70,8817.70,198000000
2011/4/14,11:44:00,8818.57,8820.10,8818.56,8820.10,310000000
2011/4/14,11:45:00,8821.37,8821.57,8820.71,8820.71,332000000
2011/4/14,11:46:00,8821.75,8822.99,8821.75,8822.99,305000000
2011/4/14,11:47:00,8826.07,8831.83,8826.07,8831.83,516000000
2011/4/14,11:48:00,8835.39,8835.39,8827.96,8827.96,346000000
2011/4/14,11:49:00,8830.15,8830.15,8827.10,8827.22,476000032
2011/4/14,11:50:00,8826.51,8828.01,8824.11,8824.11,440000000
2011/4/14,11:51:00,8827.56,8830.15,8827.56,8830.15,426000032
2011/4/14,11:52:00,8831.17,8831.17,8829.09,8829.48,357000000
2011/4/14,11:53:00,8830.12,8831.00,8829.19,8830.83,325000000
2011/4/14,11:54:00,8828.37,8828.46,8827.35,8827.35,291000000
2011/4/14,11:55:00,8826.92,8828.07,8826.92,8828.07,280000000
2011/4/14,11:56:00,8825.73,8825.73,8824.55,8824.70,240000016
2011/4/14,11:57:00,8826.13,8827.97,8825.33,8827.43,224000000
2011/4/14,11:58:00,8827.78,8827.78,8821.75,8822.48,219000000
2011/4/14,11:59:00,8825.17,8825.17,8821.37,8823.06,244000000
2011/4/14,12:00:00,8822.76,8822.76,8820.43,8822.26,257000000
2011/4/14,12:01:00,8823.86,8823.86,8821.70,8822.48,249000000
2011/4/14,12:02:00,8819.41,8821.20,8812.18,8812.18,896000000
2011/4/14,12:03:00,8806.24,8806.24,8799.87,8800.51,846000000
2011/4/14,12:04:00,8802.13,8802.13,8800.10,8800.16,453000032
2011/4/14,12:05:00,8798.62,8799.70,8798.62,8798.97,347000000
2011/4/14,12:06:00,8799.71,8801.32,8799.71,8800.95,335000000
2011/4/14,12:07:00,8801.46,8801.46,8794.27,8794.27,728000000
2011/4/14,12:08:00,8786.70,8786.70,8782.12,8782.12,968000000
2011/4/14,12:09:00,8781.74,8782.68,8780.40,8780.40,446999968
2011/4/14,12:10:00,8781.08,8784.92,8781.08,8784.92,318000000
2011/4/14,12:11:00,8787.61,8787.61,8784.98,8786.23,248000000
2011/4/14,12:12:00,8786.05,8790.64,8786.05,8790.64,257000000
2011/4/14,12:13:00,8791.94,8791.94,8787.65,8789.46,191000000
2011/4/14,12:14:00,8792.22,8793.40,8791.81,8791.81,165000000
2011/4/14,12:15:00,8791.52,8793.64,8791.52,8792.63,168000000
2011/4/14,12:16:00,8789.51,8792.00,8789.51,8791.22,147000000
2011/4/14,12:17:00,8791.10,8791.10,8788.31,8788.71,159000000
2011/4/14,12:18:00,8792.57,8792.57,8790.05,8792.31,167000000
2011/4/14,12:19:00,8790.55,8793.27,8790.07,8793.27,146000000
2011/4/14,12:20:00,8792.37,8796.02,8792.37,8796.02,149000000
2011/4/14,12:21:00,8793.51,8793.51,8791.43,8793.02,140000000
2011/4/14,12:22:00,8792.80,8793.35,8791.30,8791.30,148000000
2011/4/14,12:23:00,8794.47,8795.56,8792.10,8792.34,150000000
2011/4/14,12:24:00,8792.88,8792.88,8789.88,8791.93,176000000
2011/4/14,12:25:00,8792.92,8792.92,8787.08,8787.45,264000016
2011/4/14,12:26:00,8788.46,8792.61,8788.46,8788.58,168000000
2011/4/14,12:27:00,8789.60,8793.46,8789.60,8790.14,220000000
2011/4/14,12:28:00,8789.97,8792.95,8789.97,8790.05,196000000
2011/4/14,12:29:00,8788.93,8797.03,8788.93,8794.05,177000000
2011/4/14,12:30:00,8791.49,8793.07,8791.49,8792.94,170000000
2011/4/14,12:31:00,8794.85,8795.60,8790.03,8795.60,193000000
2011/4/14,12:32:00,8793.10,8796.23,8792.76,8792.82,168000000
2011/4/14,12:33:00,8790.96,8794.59,8790.96,8794.56,275000000
2011/4/14,12:34:00,8793.80,8795.57,8793.80,8794.80,210999984
2011/4/14,12:35:00,8793.55,8794.56,8793.31,8793.41,174000000
2011/4/14,12:36:00,8791.81,8796.41,8791.81,8792.82,201000000
2011/4/14,12:37:00,8791.27,8793.91,8791.27,8791.75,205000000
2011/4/14,12:38:00,8791.09,8793.09,8791.09,8791.31,210999984
2011/4/14,12:39:00,8791.74,8795.70,8791.15,8791.15,186000000
2011/4/14,12:40:00,8794.35,8794.35,8792.04,8792.08,210999984
2011/4/14,12:41:00,8793.98,8796.52,8793.98,8796.47,175000000
2011/4/14,12:42:00,8794.92,8796.39,8793.59,8793.59,243000000
2011/4/14,12:43:00,8792.52,8797.67,8792.52,8796.04,284000000
2011/4/14,12:44:00,8799.23,8799.23,8796.98,8797.86,298000000
2011/4/14,12:45:00,8796.39,8797.07,8794.47,8795.01,232000000
2011/4/14,12:46:00,8797.95,8801.45,8797.28,8797.28,269000000
2011/4/14,12:47:00,8797.28,8798.46,8797.28,8798.06,218000000
2011/4/14,12:48:00,8798.03,8799.00,8797.05,8797.05,241000016
2011/4/14,12:49:00,8797.24,8798.70,8795.82,8798.40,288000000
2011/4/14,12:50:00,8795.77,8801.50,8795.77,8801.50,299000000
2011/4/14,12:51:00,8796.11,8800.28,8796.11,8800.28,347000000
2011/4/14,12:52:00,8796.89,8797.22,8796.81,8797.22,240000016
2011/4/14,12:53:00,8798.55,8799.85,8796.82,8797.36,304000000
2011/4/14,12:54:00,8797.72,8797.72,8795.00,8795.00,255000000
2011/4/14,12:55:00,8798.26,8799.83,8797.68,8797.68,247000000
2011/4/14,12:56:00,8794.91,8799.26,8794.91,8796.45,217000000
2011/4/14,12:57:00,8797.86,8797.86,8796.39,8796.39,208000000
2011/4/14,12:58:00,8796.55,8797.27,8796.55,8797.04,321000000
2011/4/14,12:59:00,8795.74,8797.72,8795.74,8797.72,299000000
2011/4/14,13:00:00,8796.59,8800.30,8795.98,8800.30,812000000
2011/4/14,13:01:00,8801.03,8803.12,8801.03,8803.12,438000000
2011/4/14,13:02:00,8801.28,8802.18,8801.15,8801.15,387000000
2011/4/14,13:03:00,8803.51,8805.18,8803.51,8803.90,423000000
2011/4/14,13:04:00,8807.09,8809.43,8806.36,8808.71,368000000
2011/4/14,13:05:00,8812.43,8812.43,8808.50,8810.77,410000000
2011/4/14,13:06:00,8811.38,8814.11,8811.38,8814.11,446999968
2011/4/14,13:07:00,8814.99,8814.99,8813.24,8814.61,398000000
2011/4/14,13:08:00,8813.78,8816.74,8813.78,8816.74,394000000
2011/4/14,13:09:00,8818.16,8819.44,8817.14,8817.14,456000000
2011/4/14,13:10:00,8819.06,8819.06,8812.71,8812.71,403000032
2011/4/14,13:11:00,8813.50,8814.60,8813.41,8814.39,364000000
2011/4/14,13:12:00,8815.08,8815.08,8812.95,8812.95,461000000
2011/4/14,13:13:00,8811.72,8812.09,8809.42,8809.42,446999968
2011/4/14,13:14:00,8813.57,8813.57,8808.93,8809.44,649000000
2011/4/14,13:15:00,8808.80,8809.60,8808.73,8809.60,654000000
2011/4/14,13:16:00,8808.94,8812.12,8808.94,8809.47,480000032
2011/4/14,13:17:00,8810.49,8811.31,8808.84,8809.25,452000000
2011/4/14,13:18:00,8810.55,8810.55,8805.25,8806.95,395000000
2011/4/14,13:19:00,8809.16,8809.16,8804.81,8805.55,352000000
2011/4/14,13:20:00,8804.62,8804.62,8803.17,8803.84,382000000
2011/4/14,13:21:00,8803.77,8807.81,8803.77,8807.81,440000000
2011/4/14,13:22:00,8804.04,8805.12,8803.17,8803.17,452000000
2011/4/14,13:23:00,8800.60,8802.89,8800.60,8802.89,498999968
2011/4/14,13:24:00,8806.15,8806.15,8801.75,8801.75,649000000
2011/4/14,13:25:00,8803.80,8805.76,8801.22,8805.76,660000000
2011/4/14,13:26:00,8805.81,8805.81,8805.81,8805.81,0
2011/4/14,13:27:00,8805.81,8805.81,8805.81,8805.81,0
2011/4/14,13:28:00,8805.81,8805.81,8805.81,8805.81,0
2011/4/14,13:29:00,8805.81,8805.81,8805.81,8805.81,0
2011/4/14,13:30:00,8805.81,8805.81,8802.73,8802.73,537032704
2011/4/15,09:01:00,8828.63,8834.07,8828.63,8834.07,2629000192
2011/4/15,09:02:00,8831.81,8832.73,8831.74,8831.78,1068000000
2011/4/15,09:03:00,8830.57,8830.66,8829.67,8830.37,1022000000
2011/4/15,09:04:00,8831.60,8831.60,8825.49,8827.60,838000000
2011/4/15,09:05:00,8825.13,8826.27,8819.99,8819.99,735000000
2011/4/15,09:06:00,8821.25,8823.66,8819.82,8819.82,752000000
2011/4/15,09:07:00,8822.98,8825.22,8822.98,8825.22,697000000
2011/4/15,09:08:00,8824.88,8824.88,8823.01,8824.59,726000000
2011/4/15,09:09:00,8824.60,8825.47,8822.45,8825.47,663000000
2011/4/15,09:10:00,8823.99,8824.08,8820.86,8820.86,631000000
2011/4/15,09:11:00,8824.44,8824.44,8821.32,8821.32,610000000
2011/4/15,09:12:00,8824.84,8824.84,8821.10,8824.73,536000000
2011/4/15,09:13:00,8824.71,8826.66,8824.03,8826.66,540000000
2011/4/15,09:14:00,8824.74,8824.74,8822.77,8823.45,581000000
2011/4/15,09:15:00,8821.64,8823.89,8821.64,8821.95,494000000
2011/4/15,09:16:00,8819.93,8819.93,8818.18,8819.11,588000000
2011/4/15,09:17:00,8818.09,8818.09,8810.93,8810.93,574000000
2011/4/15,09:18:00,8811.82,8811.82,8808.52,8808.52,528000032
2011/4/15,09:19:00,8806.98,8806.98,8805.64,8805.64,553000000
2011/4/15,09:20:00,8802.52,8804.12,8798.36,8798.36,610000000
2011/4/15,09:21:00,8798.68,8798.68,8795.19,8796.78,455000032
2011/4/15,09:22:00,8795.60,8795.60,8794.20,8794.20,504000000
2011/4/15,09:23:00,8796.37,8796.37,8792.86,8795.09,440000000
2011/4/15,09:24:00,8794.74,8795.59,8793.73,8794.44,392000000
2011/4/15,09:25:00,8797.40,8797.40,8793.57,8793.57,492000000
2011/4/15,09:26:00,8796.10,8796.10,8791.79,8792.57,421999968
2011/4/15,09:27:00,8792.02,8794.42,8792.02,8793.15,459000000
2011/4/15,09:28:00,8791.81,8792.42,8790.59,8792.42,478000032
2011/4/15,09:29:00,8792.03,8792.52,8790.26,8792.40,448000000
2011/4/15,09:30:00,8789.58,8791.36,8789.58,8790.67,478000032
2011/4/15,09:31:00,8791.88,8791.88,8786.50,8786.50,364000000
2011/4/15,09:32:00,8789.70,8789.70,8787.13,8787.13,444999968
2011/4/15,09:33:00,8787.66,8787.66,8785.24,8785.89,467000000
2011/4/15,09:34:00,8784.79,8785.39,8784.22,8784.22,426000032
2011/4/15,09:35:00,8784.96,8786.17,8784.96,8785.49,409000000
2011/4/15,09:36:00,8785.80,8785.80,8784.78,8785.20,507000032
2011/4/15,09:37:00,8786.22,8789.16,8786.22,8788.53,421999968
2011/4/15,09:38:00,8789.06,8790.90,8787.91,8790.68,434000000
2011/4/15,09:39:00,8791.36,8792.02,8791.36,8792.02,431000000
2011/4/15,09:40:00,8793.34,8793.34,8790.89,8792.23,412000000
2011/4/15,09:41:00,8790.98,8792.57,8790.98,8791.65,419000000
2011/4/15,09:42:00,8795.49,8797.21,8794.29,8794.29,489000000
2011/4/15,09:43:00,8794.80,8797.66,8794.80,8796.92,762000000
2011/4/15,09:44:00,8795.87,8798.43,8795.87,8798.43,561000000
2011/4/15,09:45:00,8798.53,8801.13,8798.53,8800.92,517000000
2011/4/15,09:46:00,8801.85,8801.85,8800.83,8801.19,439000000
2011/4/15,09:47:00,8803.74,8803.74,8801.58,8801.76,378000000
2011/4/15,09:48:00,8803.07,8807.41,8803.07,8807.34,323000000
2011/4/15,09:49:00,8806.34,8808.27,8805.16,8805.16,398000000
2011/4/15,09:50:00,8803.63,8805.66,8803.63,8804.86,326000000
2011/4/15,09:51:00,8806.54,8806.54,8805.41,8806.42,347000000
2011/4/15,09:52:00,8805.93,8809.49,8805.93,8809.49,417999968
2011/4/15,09:53:00,8807.06,8807.06,8805.44,8806.43,429000000
2011/4/15,09:54:00,8806.69,8807.80,8806.69,8807.60,389000000
2011/4/15,09:55:00,8807.35,8807.35,8803.97,8803.97,323000000
2011/4/15,09:56:00,8805.33,8805.33,8804.60,8804.72,356000000
2011/4/15,09:57:00,8805.22,8806.05,8805.14,8806.05,338000000
2011/4/15,09:58:00,8806.05,8806.05,8803.86,8805.63,374000000
2011/4/15,09:59:00,8804.66,8807.86,8804.22,8804.22,389000000
2011/4/15,10:00:00,8805.04,8806.06,8805.04,8805.60,367000000
2011/4/15,10:01:00,8804.34,8807.74,8804.34,8805.27,370000000
2011/4/15,10:02:00,8805.09,8806.46,8805.09,8806.23,425000000
2011/4/15,10:03:00,8807.18,8809.51,8807.18,8808.59,415000000
2011/4/15,10:04:00,8809.76,8809.76,8808.19,8808.79,406000000
2011/4/15,10:05:00,8810.66,8813.29,8808.53,8813.29,400000000
2011/4/15,10:06:00,8813.25,8813.37,8811.09,8813.37,367000000
2011/4/15,10:07:00,8813.28,8814.42,8812.84,8813.24,399000000
2011/4/15,10:08:00,8815.61,8817.09,8815.09,8815.09,339000000
2011/4/15,10:09:00,8815.93,8817.11,8813.73,8817.11,398000000
2011/4/15,10:10:00,8817.43,8817.43,8814.70,8816.02,400000000
2011/4/15,10:11:00,8818.64,8819.97,8818.39,8819.97,344000000
2011/4/15,10:12:00,8819.12,8819.12,8815.47,8816.90,381000000
2011/4/15,10:13:00,8816.76,8816.76,8815.30,8815.85,363000000
2011/4/15,10:14:00,8816.29,8816.65,8813.46,8813.46,342000000
2011/4/15,10:15:00,8813.64,8815.25,8813.17,8813.17,325000000
2011/4/15,10:16:00,8814.42,8815.13,8810.82,8810.82,340000000
2011/4/15,10:17:00,8810.21,8813.88,8809.70,8809.70,321000000
2011/4/15,10:18:00,8807.94,8811.32,8807.94,8811.32,335000000
2011/4/15,10:19:00,8808.91,8808.91,8806.47,8808.84,284000000
2011/4/15,10:20:00,8806.67,8807.51,8806.42,8807.51,285000000
2011/4/15,10:21:00,8807.93,8807.93,8807.01,8807.43,318000000
2011/4/15,10:22:00,8807.36,8807.69,8805.47,8806.88,324000000
2011/4/15,10:23:00,8805.13,8807.02,8805.13,8805.25,294000000
2011/4/15,10:24:00,8803.67,8807.89,8803.67,8807.35,323000000
2011/4/15,10:25:00,8806.85,8806.85,8804.57,8804.96,326000000
2011/4/15,10:26:00,8803.04,8803.78,8803.04,8803.72,367000000
2011/4/15,10:27:00,8802.61,8804.66,8802.61,8803.15,311000000
2011/4/15,10:28:00,8803.75,8806.15,8803.75,8805.16,304000000
2011/4/15,10:29:00,8804.24,8805.14,8804.14,8805.14,374000000
2011/4/15,10:30:00,8806.17,8806.17,8802.20,8802.20,376000000
2011/4/15,10:31:00,8802.15,8805.04,8802.15,8805.01,308000000
2011/4/15,10:32:00,8803.33,8805.09,8803.18,8804.84,273000000
2011/4/15,10:33:00,8802.40,8805.54,8802.40,8802.96,252000000
2011/4/15,10:34:00,8803.45,8806.47,8803.45,8806.47,298000000
2011/4/15,10:35:00,8805.77,8807.67,8805.67,8805.67,326000000
2011/4/15,10:36:00,8809.45,8809.45,8805.32,8805.96,290000000
2011/4/15,10:37:00,8809.02,8809.44,8805.14,8805.14,286000000
2011/4/15,10:38:00,8805.47,8806.94,8804.58,8806.94,364000000
2011/4/15,10:39:00,8804.52,8808.23,8804.52,8808.23,324000000
2011/4/15,10:40:00,8807.09,8808.01,8805.29,8805.52,270000000
2011/4/15,10:41:00,8802.91,8805.43,8802.91,8804.32,312000000
2011/4/15,10:42:00,8803.75,8803.75,8802.41,8803.75,359000000
2011/4/15,10:43:00,8803.40,8803.40,8800.97,8801.61,298000000
2011/4/15,10:44:00,8802.05,8802.05,8798.14,8799.69,294000000
2011/4/15,10:45:00,8800.30,8800.30,8798.82,8798.82,316000000
2011/4/15,10:46:00,8797.04,8801.23,8797.04,8797.24,311000000
2011/4/15,10:47:00,8800.42,8800.54,8796.30,8796.30,233999984
2011/4/15,10:48:00,8799.55,8799.67,8797.29,8799.67,266000016
2011/4/15,10:49:00,8801.15,8801.15,8796.51,8798.56,311000000
2011/4/15,10:50:00,8799.83,8801.50,8799.09,8801.50,268000000
2011/4/15,10:51:00,8799.29,8803.47,8799.29,8802.75,265000016
2011/4/15,10:52:00,8800.25,8800.25,8797.73,8799.00,264000016
2011/4/15,10:53:00,8799.81,8801.73,8799.81,8801.34,308000000
2011/4/15,10:54:00,8800.08,8803.10,8800.08,8803.10,354000000
2011/4/15,10:55:00,8801.64,8802.02,8801.64,8801.82,588000000
2011/4/15,10:56:00,8800.92,8804.58,8800.92,8802.12,324000000
2011/4/15,10:57:00,8802.86,8805.30,8802.86,8804.23,276000000
2011/4/15,10:58:00,8805.82,8805.98,8804.35,8805.54,285000000
2011/4/15,10:59:00,8804.23,8804.66,8802.41,8802.41,242000000
2011/4/15,11:00:00,8804.63,8805.19,8803.08,8804.41,232000000
2011/4/15,11:01:00,8803.47,8803.47,8802.07,8802.99,265000016
2011/4/15,11:02:00,8803.41,8804.78,8803.06,8803.06,290000000
2011/4/15,11:03:00,8804.03,8804.03,8803.28,8803.45,251000000
2011/4/15,11:04:00,8804.72,8804.72,8802.25,8802.47,240000016
2011/4/15,11:05:00,8805.27,8805.27,8803.64,8803.64,255000000
2011/4/15,11:06:00,8803.29,8807.14,8803.29,8805.54,239000016
2011/4/15,11:07:00,8805.07,8805.07,8802.18,8802.18,205000000
2011/4/15,11:08:00,8803.80,8804.27,8802.20,8802.20,219000000
2011/4/15,11:09:00,8801.93,8802.59,8800.62,8801.52,234999984
2011/4/15,11:10:00,8802.55,8803.88,8802.55,8802.95,211999984
2011/4/15,11:11:00,8801.08,8801.08,8799.25,8799.49,211999984
2011/4/15,11:12:00,8798.46,8802.07,8798.46,8802.07,232000000
2011/4/15,11:13:00,8801.45,8801.45,8798.66,8798.80,263000016
2011/4/15,11:14:00,8799.46,8801.74,8798.71,8801.74,284000000
2011/4/15,11:15:00,8798.79,8800.81,8798.79,8799.49,218000000
2011/4/15,11:16:00,8800.07,8800.07,8797.58,8798.27,272000000
2011/4/15,11:17:00,8799.84,8799.84,8797.81,8797.81,252000000
2011/4/15,11:18:00,8797.22,8799.22,8797.22,8798.94,257000000
2011/4/15,11:19:00,8795.87,8800.16,8795.87,8799.01,533000000
2011/4/15,11:20:00,8798.64,8798.91,8797.63,8798.45,341000000
2011/4/15,11:21:00,8796.04,8800.01,8795.03,8800.01,891000000
2011/4/15,11:22:00,8795.40,8799.91,8795.40,8799.73,358000000
2011/4/15,11:23:00,8796.67,8796.67,8793.23,8796.22,246000000
2011/4/15,11:24:00,8796.66,8797.00,8793.26,8793.72,341000000
2011/4/15,11:25:00,8792.44,8795.40,8792.44,8793.91,274000000
2011/4/15,11:26:00,8791.48,8792.73,8791.48,8792.35,250000000
2011/4/15,11:27:00,8792.51,8792.51,8790.07,8790.07,286000000
2011/4/15,11:28:00,8791.51,8794.93,8791.51,8793.72,314000000
2011/4/15,11:29:00,8792.36,8793.41,8792.36,8793.41,316000000
2011/4/15,11:30:00,8792.02,8794.47,8792.02,8794.18,452000000
2011/4/15,11:31:00,8797.77,8797.77,8791.54,8793.18,307000000
2011/4/15,11:32:00,8793.74,8793.74,8790.52,8790.94,297000000
2011/4/15,11:33:00,8791.03,8791.03,8789.72,8790.00,308000000
2011/4/15,11:34:00,8791.38,8791.38,8789.05,8789.79,316000000
2011/4/15,11:35:00,8786.59,8788.06,8786.59,8788.06,335000000
2011/4/15,11:36:00,8787.99,8787.99,8785.31,8785.31,367000000
2011/4/15,11:37:00,8783.70,8783.70,8780.85,8782.31,452000000
2011/4/15,11:38:00,8784.24,8784.33,8782.63,8783.98,358000000
2011/4/15,11:39:00,8783.63,8785.33,8782.68,8785.33,336000000
2011/4/15,11:40:00,8784.25,8784.25,8781.02,8781.02,283000000
2011/4/15,11:41:00,8781.13,8785.58,8781.13,8785.58,259999984
2011/4/15,11:42:00,8784.62,8786.21,8784.62,8784.87,259999984
2011/4/15,11:43:00,8786.64,8786.64,8782.74,8782.74,298000000
2011/4/15,11:44:00,8784.72,8784.72,8782.59,8782.59,268000000
2011/4/15,11:45:00,8782.51,8786.45,8782.51,8785.46,318000000
2011/4/15,11:46:00,8783.66,8785.70,8783.66,8784.44,242000000
2011/4/15,11:47:00,8785.11,8788.32,8785.11,8787.43,209999984
2011/4/15,11:48:00,8786.68,8787.85,8786.68,8786.92,288000000
2011/4/15,11:49:00,8785.24,8788.08,8785.24,8787.32,196000000
2011/4/15,11:50:00,8786.19,8790.22,8786.19,8789.58,181000000
2011/4/15,11:51:00,8789.31,8789.31,8787.32,8787.41,202000000
2011/4/15,11:52:00,8789.26,8789.26,8785.68,8786.17,204000000
2011/4/15,11:53:00,8785.87,8789.06,8785.62,8786.55,210999984
2011/4/15,11:54:00,8785.96,8787.30,8784.84,8784.84,195000000
2011/4/15,11:55:00,8784.81,8786.82,8784.51,8786.82,208999984
2011/4/15,11:56:00,8787.39,8788.46,8785.63,8785.63,200000000
2011/4/15,11:57:00,8782.72,8787.15,8782.72,8784.02,180000000
2011/4/15,11:58:00,8782.87,8784.15,8782.87,8783.32,180000000
2011/4/15,11:59:00,8785.58,8785.58,8780.65,8782.04,202000000
2011/4/15,12:00:00,8783.40,8783.40,8780.73,8781.69,225000000
2011/4/15,12:01:00,8781.52,8784.17,8781.36,8781.36,196000000
2011/4/15,12:02:00,8782.83,8784.01,8781.60,8784.01,226000000
2011/4/15,12:03:00,8784.69,8784.69,8782.42,8782.42,248000000
2011/4/15,12:04:00,8781.28,8781.28,8779.94,8781.13,198000000
2011/4/15,12:05:00,8783.04,8784.83,8783.04,8784.83,184000000
2011/4/15,12:06:00,8784.74,8786.36,8783.75,8785.99,207000000
2011/4/15,12:07:00,8785.95,8785.95,8781.45,8784.93,192000000
2011/4/15,12:08:00,8782.61,8784.39,8782.61,8784.22,171000000
2011/4/15,12:09:00,8784.32,8785.28,8782.51,8782.51,185000000
2011/4/15,12:10:00,8782.10,8784.32,8782.10,8782.86,185000000
2011/4/15,12:11:00,8784.31,8784.31,8781.13,8782.77,162000000
2011/4/15,12:12:00,8784.35,8784.35,8782.25,8783.46,166000000
2011/4/15,12:13:00,8782.01,8785.33,8782.01,8785.00,176000000
2011/4/15,12:14:00,8784.32,8784.32,8781.33,8782.91,176000000
2011/4/15,12:15:00,8781.78,8783.50,8781.78,8782.98,171000000
2011/4/15,12:16:00,8782.90,8785.68,8782.90,8783.11,158000000
2011/4/15,12:17:00,8781.09,8786.02,8781.09,8781.93,154000000
2011/4/15,12:18:00,8782.82,8783.97,8780.26,8783.15,214000016
2011/4/15,12:19:00,8783.25,8783.25,8779.89,8780.88,186000000
2011/4/15,12:20:00,8779.69,8784.14,8779.69,8784.14,290000000
2011/4/15,12:21:00,8783.77,8783.77,8781.61,8781.61,208000000
2011/4/15,12:22:00,8781.81,8784.90,8781.81,8782.84,272000000
2011/4/15,12:23:00,8784.85,8784.85,8781.40,8781.95,320000000
2011/4/15,12:24:00,8783.48,8785.20,8783.48,8785.20,203000000
2011/4/15,12:25:00,8784.07,8784.61,8783.14,8783.59,238000016
2011/4/15,12:26:00,8783.28,8784.68,8780.33,8784.68,217000000
2011/4/15,12:27:00,8782.80,8782.80,8781.38,8781.76,231000000
2011/4/15,12:28:00,8783.23,8783.23,8781.03,8781.03,242000000
2011/4/15,12:29:00,8781.35,8781.35,8779.25,8779.26,354000000
2011/4/15,12:30:00,8780.69,8780.69,8777.10,8777.63,367000000
2011/4/15,12:31:00,8774.41,8774.41,8769.55,8769.55,396000000
2011/4/15,12:32:00,8766.83,8766.83,8758.66,8758.66,1106999936
2011/4/15,12:33:00,8759.37,8759.37,8753.65,8753.65,682000000
2011/4/15,12:34:00,8754.02,8756.44,8752.05,8756.22,571000000
2011/4/15,12:35:00,8752.95,8753.31,8752.78,8753.31,484000000
2011/4/15,12:36:00,8753.36,8753.36,8751.19,8751.44,376000000
2011/4/15,12:37:00,8752.75,8754.15,8751.97,8754.04,337000000
2011/4/15,12:38:00,8752.99,8757.46,8752.99,8756.26,325000000
2011/4/15,12:39:00,8756.55,8758.37,8756.55,8758.37,282000000
2011/4/15,12:40:00,8756.40,8756.75,8755.40,8755.64,301000000
2011/4/15,12:41:00,8757.56,8758.79,8757.56,8757.84,296000000
2011/4/15,12:42:00,8758.26,8758.68,8756.57,8756.57,264000016
2011/4/15,12:43:00,8756.82,8757.96,8754.59,8757.06,284000000
2011/4/15,12:44:00,8755.33,8758.40,8753.54,8753.54,294000000
2011/4/15,12:45:00,8755.93,8755.93,8752.47,8752.47,276000000
2011/4/15,12:46:00,8749.93,8749.93,8740.70,8740.70,1276000000
2011/4/15,12:47:00,8735.17,8735.17,8724.68,8724.68,1240000000
2011/4/15,12:48:00,8725.18,8725.36,8724.75,8724.75,749000000
2011/4/15,12:49:00,8724.04,8725.87,8723.03,8725.87,762000000
2011/4/15,12:50:00,8723.45,8725.67,8723.45,8725.67,684000000
2011/4/15,12:51:00,8725.84,8727.24,8725.32,8726.69,466000000
2011/4/15,12:52:00,8728.62,8729.73,8728.62,8729.73,438000000
2011/4/15,12:53:00,8729.86,8734.20,8729.86,8731.38,417000000
2011/4/15,12:54:00,8732.13,8735.54,8732.13,8735.54,370000000
2011/4/15,12:55:00,8738.06,8738.18,8735.59,8735.59,311000000
2011/4/15,12:56:00,8734.17,8735.95,8734.17,8735.91,346000000
2011/4/15,12:57:00,8736.24,8736.98,8735.17,8735.17,311000000
2011/4/15,12:58:00,8735.34,8739.33,8735.34,8737.76,293000000
2011/4/15,12:59:00,8736.73,8740.12,8736.73,8740.12,279000000
2011/4/15,13:00:00,8740.24,8742.17,8740.24,8742.03,284000000
2011/4/15,13:01:00,8741.22,8743.52,8740.87,8743.52,332000000
2011/4/15,13:02:00,8743.07,8743.20,8739.83,8743.20,343000000
2011/4/15,13:03:00,8743.40,8743.40,8741.15,8741.15,358000000
2011/4/15,13:04:00,8742.93,8743.82,8741.97,8743.82,292000000
2011/4/15,13:05:00,8740.19,8741.23,8739.06,8739.06,243000000
2011/4/15,13:06:00,8742.12,8743.42,8742.12,8743.42,279000000
2011/4/15,13:07:00,8744.30,8744.30,8740.93,8740.93,353000000
2011/4/15,13:08:00,8742.73,8742.73,8739.57,8740.26,391000000
2011/4/15,13:09:00,8738.87,8743.25,8738.87,8743.14,358000000
2011/4/15,13:10:00,8742.62,8742.62,8739.86,8739.86,426000032
2011/4/15,13:11:00,8740.41,8740.41,8736.58,8736.62,289000000
2011/4/15,13:12:00,8740.22,8740.85,8737.00,8740.85,359000000
2011/4/15,13:13:00,8738.30,8740.30,8737.95,8738.64,313000000
2011/4/15,13:14:00,8737.24,8738.56,8735.46,8738.56,404000000
2011/4/15,13:15:00,8738.09,8738.09,8733.18,8733.73,337000000
2011/4/15,13:16:00,8736.93,8739.92,8734.58,8739.33,400000000
2011/4/15,13:17:00,8735.26,8736.73,8733.49,8736.73,490000000
2011/4/15,13:18:00,8734.00,8736.84,8732.71,8736.84,427000000
2011/4/15,13:19:00,8734.21,8734.21,8732.09,8732.72,513000000
2011/4/15,13:20:00,8730.55,8731.14,8729.48,8731.14,512000000
2011/4/15,13:21:00,8727.69,8727.69,8726.27,8726.66,649000000
2011/4/15,13:22:00,8723.87,8725.08,8723.28,8723.28,657000000
2011/4/15,13:23:00,8724.22,8724.22,8720.94,8721.30,856000064
2011/4/15,13:24:00,8720.13,8721.63,8716.70,8717.30,688000000
2011/4/15,13:25:00,8717.92,8721.52,8717.92,8718.66,641000000
2011/4/15,13:26:00,8718.68,8718.68,8718.68,8718.68,0
2011/4/15,13:27:00,8718.68,8718.68,8718.68,8718.68,0
2011/4/15,13:28:00,8718.68,8718.68,8718.68,8718.68,0
2011/4/15,13:29:00,8718.68,8718.68,8718.68,8718.68,0
2011/4/15,13:30:00,8718.68,8718.68,8718.12,8718.12,1338032640
2011/4/18,09:01:00,8752.56,8752.56,8747.07,8750.84,2516000000
2011/4/18,09:02:00,8747.35,8747.35,8743.01,8745.23,780000000
2011/4/18,09:03:00,8743.77,8743.77,8732.43,8732.43,997999936
2011/4/18,09:04:00,8731.69,8731.69,8720.51,8720.53,854000000
2011/4/18,09:05:00,8717.32,8720.00,8717.32,8718.98,718000000
2011/4/18,09:06:00,8715.55,8715.88,8714.23,8715.34,674000000
2011/4/18,09:07:00,8714.22,8719.30,8714.22,8719.30,659000000
2011/4/18,09:08:00,8723.79,8727.33,8723.79,8727.33,654000000
2011/4/18,09:09:00,8730.92,8732.74,8730.68,8732.74,638000000
2011/4/18,09:10:00,8735.05,8738.38,8735.05,8738.38,557000000
2011/4/18,09:11:00,8739.36,8739.53,8738.39,8738.41,591000000
2011/4/18,09:12:00,8741.30,8742.79,8740.21,8742.79,539000000
2011/4/18,09:13:00,8742.55,8744.23,8742.55,8744.23,519000000
2011/4/18,09:14:00,8744.17,8746.81,8744.17,8746.81,506000000
2011/4/18,09:15:00,8743.61,8743.82,8741.77,8741.77,502000000
2011/4/18,09:16:00,8743.76,8743.76,8739.45,8740.16,480000032
2011/4/18,09:17:00,8743.14,8743.24,8740.88,8743.23,429000000
2011/4/18,09:18:00,8742.69,8742.69,8741.25,8741.66,381000000
2011/4/18,09:19:00,8741.95,8744.38,8741.38,8744.38,435000000
2011/4/18,09:20:00,8747.67,8747.67,8744.55,8744.55,379000000
2011/4/18,09:21:00,8748.12,8748.82,8748.11,8748.82,436000000
2011/4/18,09:22:00,8748.26,8750.69,8747.66,8750.69,521000000
2011/4/18,09:23:00,8751.15,8752.60,8750.30,8752.60,386000000
2011/4/18,09:24:00,8752.10,8752.10,8745.79,8749.96,419999968
2011/4/18,09:25:00,8750.02,8751.58,8749.90,8749.90,365000000
2011/4/18,09:26:00,8750.16,8751.68,8749.93,8749.98,467999968
2011/4/18,09:27:00,8749.62,8752.39,8749.52,8749.52,471000000
2011/4/18,09:28:00,8742.56,8747.16,8742.56,8745.52,512000000
2011/4/18,09:29:00,8747.81,8748.38,8747.30,8748.38,724000000
2011/4/18,09:30:00,8748.39,8749.45,8748.39,8749.45,739000000
2011/4/18,09:31:00,8748.50,8750.53,8748.50,8750.44,477000000
2011/4/18,09:32:00,8746.99,8747.23,8744.58,8746.74,459000000
2011/4/18,09:33:00,8749.35,8749.67,8749.18,8749.28,399000000
2011/4/18,09:34:00,8752.35,8753.77,8752.35,8753.77,425000000
2011/4/18,09:35:00,8753.73,8755.08,8753.73,8754.41,310000000
2011/4/18,09:36:00,8754.54,8755.82,8754.54,8755.82,345000000
2011/4/18,09:37:00,8756.41,8756.41,8755.49,8755.49,349000000
2011/4/18,09:38:00,8757.72,8757.85,8757.72,8757.73,350000000
2011/4/18,09:39:00,8758.71,8759.70,8758.71,8759.70,448000000
2011/4/18,09:40:00,8758.83,8759.92,8758.83,8759.88,473000000
2011/4/18,09:41:00,8758.10,8760.26,8758.10,8760.20,421000000
2011/4/18,09:42:00,8760.89,8760.89,8760.50,8760.72,498999968
2011/4/18,09:43:00,8761.52,8763.62,8761.52,8762.44,439000000
2011/4/18,09:44:00,8759.34,8763.06,8759.34,8763.06,464000000
2011/4/18,09:45:00,8761.86,8761.86,8759.21,8759.21,333000000
2011/4/18,09:46:00,8758.65,8760.60,8758.65,8760.47,314000000
2011/4/18,09:47:00,8759.19,8761.89,8758.56,8759.22,288000000
2011/4/18,09:48:00,8760.62,8760.75,8759.15,8760.75,329000000
2011/4/18,09:49:00,8760.76,8763.79,8760.76,8762.72,489000000
2011/4/18,09:50:00,8762.69,8764.65,8760.23,8760.23,426000032
2011/4/18,09:51:00,8759.62,8762.31,8759.62,8761.39,751000000
2011/4/18,09:52:00,8758.54,8759.77,8758.54,8759.62,411000000
2011/4/18,09:53:00,8757.41,8758.19,8756.56,8758.19,414000000
2011/4/18,09:54:00,8758.68,8758.68,8757.45,8757.45,392000000
2011/4/18,09:55:00,8756.66,8756.66,8753.61,8754.15,434000000
2011/4/18,09:56:00,8755.57,8756.80,8754.68,8756.24,320000000
2011/4/18,09:57:00,8756.39,8756.88,8756.06,8756.06,320000000
2011/4/18,09:58:00,8755.83,8756.07,8755.83,8756.07,310000000
2011/4/18,09:59:00,8754.37,8754.37,8752.75,8752.99,279000000
2011/4/18,10:00:00,8754.51,8754.51,8750.40,8750.40,258000000
2011/4/18,10:01:00,8753.45,8754.62,8753.45,8754.39,258999984
2011/4/18,10:02:00,8754.70,8754.70,8752.45,8752.45,300000000
2011/4/18,10:03:00,8752.12,8752.89,8750.25,8750.25,293000000
2011/4/18,10:04:00,8755.13,8755.46,8753.46,8755.46,270000000
2011/4/18,10:05:00,8754.32,8756.14,8753.64,8753.64,323000000
2011/4/18,10:06:00,8757.33,8758.17,8756.15,8758.17,279000000
2011/4/18,10:07:00,8754.83,8756.88,8754.83,8756.86,259999984
2011/4/18,10:08:00,8756.15,8756.15,8753.81,8755.19,380000000
2011/4/18,10:09:00,8755.16,8755.16,8753.42,8754.07,276000000
2011/4/18,10:10:00,8755.28,8755.37,8753.15,8753.15,210999984
2011/4/18,10:11:00,8755.44,8755.44,8753.77,8754.03,238000016
2011/4/18,10:12:00,8752.01,8753.30,8752.01,8753.30,331000000
2011/4/18,10:13:00,8753.10,8754.80,8753.10,8753.57,248000000
2011/4/18,10:14:00,8753.97,8753.97,8753.02,8753.29,343000000
2011/4/18,10:15:00,8754.31,8755.44,8754.31,8755.44,304000000
2011/4/18,10:16:00,8754.74,8755.46,8754.74,8755.12,282000000
2011/4/18,10:17:00,8753.40,8753.90,8753.29,8753.29,287000000
2011/4/18,10:18:00,8755.64,8755.64,8752.21,8752.21,231000000
2011/4/18,10:19:00,8752.44,8752.55,8751.69,8751.69,282000000
2011/4/18,10:20:00,8749.96,8751.24,8749.96,8751.24,219000000
2011/4/18,10:21:00,8751.30,8751.30,8749.48,8749.48,240000016
2011/4/18,10:22:00,8749.51,8749.51,8748.20,8748.32,215000016
2011/4/18,10:23:00,8746.89,8749.83,8746.89,8747.18,244000000
2011/4/18,10:24:00,8746.70,8746.70,8745.15,8745.79,258000000
2011/4/18,10:25:00,8746.98,8746.98,8745.84,8745.93,252000000
2011/4/18,10:26:00,8743.73,8746.06,8743.57,8745.97,236999984
2011/4/18,10:27:00,8744.45,8744.90,8744.42,8744.90,267000000
2011/4/18,10:28:00,8741.42,8742.88,8741.42,8742.84,296000000
2011/4/18,10:29:00,8742.87,8745.15,8742.87,8743.46,396000000
2011/4/18,10:30:00,8742.36,8744.98,8742.36,8743.18,406000000
2011/4/18,10:31:00,8743.72,8746.24,8743.72,8745.88,328000000
2011/4/18,10:32:00,8745.20,8745.20,8743.33,8743.40,233000000
2011/4/18,10:33:00,8744.11,8744.85,8744.11,8744.52,258000000
2011/4/18,10:34:00,8745.55,8745.55,8743.96,8743.96,261999984
2011/4/18,10:35:00,8742.63,8745.01,8742.63,8744.48,266000016
2011/4/18,10:36:00,8740.94,8745.57,8740.94,8745.49,333000000
2011/4/18,10:37:00,8744.57,8745.04,8743.62,8743.62,339000000
2011/4/18,10:38:00,8744.34,8744.76,8744.34,8744.73,352000000
2011/4/18,10:39:00,8743.98,8743.98,8740.61,8741.91,330000000
2011/4/18,10:40:00,8742.87,8743.95,8741.76,8743.95,270000000
2011/4/18,10:41:00,8744.62,8744.62,8740.93,8740.93,302000000
2011/4/18,10:42:00,8741.45,8741.61,8739.42,8741.61,255000000
2011/4/18,10:43:00,8744.37,8744.37,8741.74,8742.61,216000016
2011/4/18,10:44:00,8743.20,8744.87,8743.20,8744.87,267000000
2011/4/18,10:45:00,8743.18,8745.55,8743.18,8744.57,260999984
2011/4/18,10:46:00,8745.45,8745.45,8742.68,8745.36,340000000
2011/4/18,10:47:00,8744.21,8744.21,8742.63,8744.12,314000000
2011/4/18,10:48:00,8743.82,8745.10,8743.82,8744.50,265000016
2011/4/18,10:49:00,8743.66,8745.39,8742.67,8742.92,258000000
2011/4/18,10:50:00,8743.85,8743.85,8742.86,8743.54,224000000
2011/4/18,10:51:00,8742.74,8743.08,8742.45,8743.08,218000000
2011/4/18,10:52:00,8742.81,8745.22,8742.81,8745.11,267000000
2011/4/18,10:53:00,8745.68,8745.68,8743.30,8743.33,276000000
2011/4/18,10:54:00,8743.40,8743.44,8743.00,8743.44,314000000
2011/4/18,10:55:00,8743.52,8748.57,8743.52,8744.69,286000000
2011/4/18,10:56:00,8746.00,8748.44,8746.00,8748.44,256000000
2011/4/18,10:57:00,8747.55,8748.40,8747.07,8748.40,243000000
2011/4/18,10:58:00,8750.88,8750.88,8749.10,8749.44,306000000
2011/4/18,10:59:00,8750.99,8752.12,8750.99,8752.12,236999984
2011/4/18,11:00:00,8752.25,8752.25,8749.14,8749.14,234999984
2011/4/18,11:01:00,8748.64,8748.64,8746.38,8746.53,233999984
2011/4/18,11:02:00,8747.38,8747.99,8747.38,8747.87,242000000
2011/4/18,11:03:00,8750.29,8750.29,8749.02,8749.13,241000016
2011/4/18,11:04:00,8750.21,8750.21,8747.74,8749.69,216000016
2011/4/18,11:05:00,8749.18,8749.18,8748.13,8749.06,227000000
2011/4/18,11:06:00,8750.02,8750.02,8747.44,8747.44,190000000
2011/4/18,11:07:00,8747.89,8750.57,8747.89,8750.54,206000000
2011/4/18,11:08:00,8749.61,8749.80,8748.62,8748.79,284000000
2011/4/18,11:09:00,8748.09,8748.93,8748.09,8748.93,284000000
2011/4/18,11:10:00,8748.64,8748.64,8746.41,8746.76,222000000
2011/4/18,11:11:00,8747.12,8750.93,8747.12,8749.17,261999984
2011/4/18,11:12:00,8750.40,8753.20,8749.21,8749.21,250000000
2011/4/18,11:13:00,8751.42,8751.42,8746.47,8746.59,215000016
2011/4/18,11:14:00,8750.51,8751.85,8747.04,8747.04,206000000
2011/4/18,11:15:00,8746.83,8750.53,8746.83,8748.02,205000000
2011/4/18,11:16:00,8747.64,8749.83,8747.64,8749.83,233000000
2011/4/18,11:17:00,8749.54,8749.54,8747.85,8747.85,184000000
2011/4/18,11:18:00,8749.62,8749.62,8746.17,8747.40,240000016
2011/4/18,11:19:00,8748.31,8749.54,8747.89,8748.12,227000000
2011/4/18,11:20:00,8747.52,8750.34,8747.52,8748.16,177000000
2011/4/18,11:21:00,8748.11,8748.11,8746.01,8746.01,172000000
2011/4/18,11:22:00,8748.72,8748.72,8746.50,8746.62,231000000
2011/4/18,11:23:00,8748.48,8748.48,8747.03,8747.03,190000000
2011/4/18,11:24:00,8748.04,8748.04,8745.45,8745.66,204000000
2011/4/18,11:25:00,8746.68,8747.04,8745.39,8747.04,214000016
2011/4/18,11:26:00,8745.58,8748.71,8745.58,8745.82,205000000
2011/4/18,11:27:00,8744.62,8744.62,8743.81,8744.48,228000000
2011/4/18,11:28:00,8746.70,8746.70,8744.24,8744.82,199000000
2011/4/18,11:29:00,8746.51,8746.51,8743.30,8743.30,239000016
2011/4/18,11:30:00,8743.13,8743.38,8740.53,8743.29,250000000
2011/4/18,11:31:00,8742.65,8742.65,8741.35,8742.22,312000000
2011/4/18,11:32:00,8742.09,8742.73,8739.97,8742.53,226000000
2011/4/18,11:33:00,8742.30,8743.79,8741.66,8743.79,233000000
2011/4/18,11:34:00,8741.43,8741.43,8738.29,8738.29,227000000
2011/4/18,11:35:00,8740.14,8740.14,8738.79,8738.79,259999984
2011/4/18,11:36:00,8739.87,8739.87,8735.61,8735.61,265000016
2011/4/18,11:37:00,8733.27,8737.44,8733.27,8735.18,258000000
2011/4/18,11:38:00,8734.96,8737.59,8734.96,8737.34,258000000
2011/4/18,11:39:00,8735.91,8735.91,8734.33,8734.33,233000000
2011/4/18,11:40:00,8735.28,8735.28,8732.26,8733.57,256000000
2011/4/18,11:41:00,8733.80,8733.80,8732.87,8732.97,265000016
2011/4/18,11:42:00,8731.40,8733.09,8731.40,8732.05,325000000
2011/4/18,11:43:00,8729.98,8730.92,8729.98,8730.84,305000000
2011/4/18,11:44:00,8731.71,8731.71,8729.47,8729.47,253000000
2011/4/18,11:45:00,8728.13,8729.67,8728.13,8729.67,328000000
2011/4/18,11:46:00,8728.22,8731.82,8727.89,8731.39,322000000
2011/4/18,11:47:00,8730.45,8730.78,8727.74,8730.78,315000000
2011/4/18,11:48:00,8728.18,8728.34,8728.05,8728.34,296000000
2011/4/18,11:49:00,8726.14,8727.69,8725.41,8725.75,246000000
2011/4/18,11:50:00,8725.44,8727.82,8725.44,8727.44,235999984
2011/4/18,11:51:00,8725.67,8727.68,8725.61,8725.66,290000000
2011/4/18,11:52:00,8727.75,8727.75,8724.25,8725.49,240000016
2011/4/18,11:53:00,8726.13,8726.13,8721.61,8722.94,481000000
2011/4/18,11:54:00,8722.81,8722.81,8721.06,8722.18,321000000
2011/4/18,11:55:00,8719.58,8720.30,8719.58,8720.02,348000000
2011/4/18,11:56:00,8716.75,8717.05,8715.26,8715.26,446999968
2011/4/18,11:57:00,8716.09,8716.09,8714.71,8714.71,354000000
2011/4/18,11:58:00,8714.87,8714.87,8708.47,8708.47,607000000
2011/4/18,11:59:00,8708.20,8709.07,8707.95,8707.95,473999968
2011/4/18,12:00:00,8706.79,8708.72,8706.79,8708.72,436000000
2011/4/18,12:01:00,8705.39,8706.11,8703.11,8703.61,584000000
2011/4/18,12:02:00,8703.33,8704.56,8703.33,8704.33,350000000
2011/4/18,12:03:00,8706.69,8707.19,8704.48,8707.11,380000000
2011/4/18,12:04:00,8706.34,8708.21,8704.58,8704.58,383000000
2011/4/18,12:05:00,8708.41,8709.06,8708.41,8708.99,284000000
2011/4/18,12:06:00,8708.61,8708.61,8707.25,8707.93,278000000
2011/4/18,12:07:00,8708.76,8708.90,8707.44,8707.44,265000016
2011/4/18,12:08:00,8709.30,8709.89,8706.71,8707.31,265000016
2011/4/18,12:09:00,8708.72,8708.72,8707.15,8707.65,250000000
2011/4/18,12:10:00,8709.17,8710.73,8709.17,8710.73,228000000
2011/4/18,12:11:00,8711.00,8712.77,8711.00,8712.54,205000000
2011/4/18,12:12:00,8711.51,8715.29,8711.51,8712.53,239000016
2011/4/18,12:13:00,8711.88,8713.12,8711.88,8712.73,285000000
2011/4/18,12:14:00,8713.67,8714.78,8713.09,8713.42,205000000
2011/4/18,12:15:00,8712.45,8714.04,8712.45,8713.70,224000000
2011/4/18,12:16:00,8714.99,8714.99,8714.16,8714.43,205000000
2011/4/18,12:17:00,8714.94,8715.74,8713.99,8715.52,177000000
2011/4/18,12:18:00,8718.59,8719.95,8718.59,8719.95,214000016
2011/4/18,12:19:00,8719.86,8722.62,8719.86,8722.32,249000000
2011/4/18,12:20:00,8721.88,8721.90,8720.87,8721.79,229000000
2011/4/18,12:21:00,8722.47,8722.86,8722.10,8722.10,188000000
2011/4/18,12:22:00,8720.57,8721.34,8719.94,8720.15,186000000
2011/4/18,12:23:00,8721.79,8723.12,8720.44,8720.44,201000000
2011/4/18,12:24:00,8719.69,8719.69,8718.83,8719.52,205000000
2011/4/18,12:25:00,8718.43,8720.27,8718.43,8720.16,208999984
2011/4/18,12:26:00,8719.89,8720.72,8719.89,8720.61,192000000
2011/4/18,12:27:00,8720.65,8721.60,8718.24,8718.24,242000000
2011/4/18,12:28:00,8719.90,8720.41,8718.77,8718.77,277000000
2011/4/18,12:29:00,8719.73,8721.02,8717.42,8717.42,228000000
2011/4/18,12:30:00,8718.29,8720.12,8718.29,8720.12,200000000
2011/4/18,12:31:00,8721.45,8721.45,8717.81,8717.81,189000000
2011/4/18,12:32:00,8720.15,8720.15,8719.27,8719.53,207000000
2011/4/18,12:33:00,8717.54,8721.40,8717.54,8721.40,223000000
2011/4/18,12:34:00,8722.51,8722.51,8720.63,8721.99,247000000
2011/4/18,12:35:00,8719.85,8720.77,8719.85,8719.88,181000000
2011/4/18,12:36:00,8716.99,8720.08,8716.99,8720.08,180000000
2011/4/18,12:37:00,8718.60,8718.60,8716.12,8716.94,224000000
2011/4/18,12:38:00,8716.48,8716.94,8716.16,8716.32,204000000
2011/4/18,12:39:00,8714.50,8719.51,8714.50,8719.51,257000000
2011/4/18,12:40:00,8715.15,8718.42,8715.15,8718.25,269000000
2011/4/18,12:41:00,8718.30,8718.30,8713.80,8714.43,204000000
2011/4/18,12:42:00,8716.08,8716.86,8714.59,8716.86,236999984
2011/4/18,12:43:00,8717.46,8718.23,8715.52,8718.23,204000000
2011/4/18,12:44:00,8718.94,8719.15,8718.23,8719.15,216000016
2011/4/18,12:45:00,8720.12,8721.62,8720.12,8720.36,216000016
2011/4/18,12:46:00,8718.34,8720.07,8717.90,8719.86,223000000
2011/4/18,12:47:00,8719.97,8719.97,8717.89,8718.71,224000000
2011/4/18,12:48:00,8718.81,8719.00,8717.59,8717.59,192000000
2011/4/18,12:49:00,8717.00,8718.83,8716.96,8716.96,209999984
2011/4/18,12:50:00,8719.01,8719.44,8717.04,8719.44,215000016
2011/4/18,12:51:00,8716.69,8716.85,8716.42,8716.85,320000000
2011/4/18,12:52:00,8712.95,8715.95,8712.95,8715.79,215000016
2011/4/18,12:53:00,8715.62,8715.62,8712.33,8712.33,244000000
2011/4/18,12:54:00,8713.42,8714.59,8711.46,8711.46,233999984
2011/4/18,12:55:00,8712.86,8712.86,8711.75,8712.78,265000016
2011/4/18,12:56:00,8712.16,8712.43,8709.53,8709.53,264000016
2011/4/18,12:57:00,8711.90,8712.70,8709.80,8709.80,255000000
2011/4/18,12:58:00,8712.94,8712.94,8708.15,8708.20,290000000
2011/4/18,12:59:00,8707.27,8711.07,8707.27,8710.28,246000000
2011/4/18,13:00:00,8709.91,8711.12,8709.40,8709.40,250000000
2011/4/18,13:01:00,8706.34,8709.63,8706.34,8707.88,283000000
2011/4/18,13:02:00,8709.02,8711.81,8709.02,8711.79,293000000
2011/4/18,13:03:00,8713.18,8713.18,8711.42,8711.68,267000000
2011/4/18,13:04:00,8714.82,8714.82,8708.70,8708.70,238000016
2011/4/18,13:05:00,8712.32,8713.68,8710.74,8711.19,287000000
2011/4/18,13:06:00,8712.60,8713.79,8711.08,8711.08,253000000
2011/4/18,13:07:00,8713.59,8713.59,8711.75,8711.75,285000000
2011/4/18,13:08:00,8713.91,8713.91,8709.79,8709.86,268000000
2011/4/18,13:09:00,8711.44,8713.02,8709.20,8709.21,253000000
2011/4/18,13:10:00,8712.65,8712.65,8709.32,8711.00,297000000
2011/4/18,13:11:00,8712.49,8712.49,8707.79,8708.10,309000000
2011/4/18,13:12:00,8709.62,8712.13,8709.12,8709.30,315000000
2011/4/18,13:13:00,8709.37,8711.39,8707.92,8708.45,307000000
2011/4/18,13:14:00,8708.05,8711.25,8708.05,8711.25,322000000
2011/4/18,13:15:00,8712.01,8712.01,8707.81,8708.21,321000000
2011/4/18,13:16:00,8709.36,8710.02,8707.28,8707.28,360000000
2011/4/18,13:17:00,8711.38,8711.38,8708.82,8709.45,442000000
2011/4/18,13:18:00,8710.29,8710.39,8710.00,8710.00,378000000
2011/4/18,13:19:00,8708.36,8710.28,8707.87,8707.91,405000032
2011/4/18,13:20:00,8709.41,8709.41,8708.37,8709.00,439000000
2011/4/18,13:21:00,8708.96,8709.42,8707.35,8707.35,506000000
2011/4/18,13:22:00,8705.95,8705.95,8705.94,8705.94,584000000
2011/4/18,13:23:00,8705.31,8707.03,8705.05,8705.05,646000000
2011/4/18,13:24:00,8705.08,8706.84,8704.60,8706.20,614000000
2011/4/18,13:25:00,8710.33,8710.33,8705.48,8706.79,572000000
2011/4/18,13:26:00,8706.76,8706.76,8706.76,8706.76,0
2011/4/18,13:27:00,8706.76,8706.76,8706.76,8706.76,0
2011/4/18,13:28:00,8706.76,8706.76,8706.76,8706.76,0
2011/4/18,13:29:00,8706.76,8706.76,8706.76,8706.76,0
2011/4/18,13:30:00,8706.76,8714.48,8706.76,8714.48,1286032896
2011/4/20,09:01:00,8704.48,8710.74,8704.48,8710.32,3189999872
2011/4/20,09:02:00,8713.26,8713.26,8712.39,8712.75,1209000064
2011/4/20,09:03:00,8715.69,8715.69,8714.20,8714.73,1104000000
2011/4/20,09:04:00,8709.53,8712.37,8709.53,8710.29,1043000000
2011/4/20,09:05:00,8711.69,8711.69,8707.76,8707.76,912000000
2011/4/20,09:06:00,8708.07,8709.76,8706.15,8706.15,797000000
2011/4/20,09:07:00,8707.47,8707.81,8705.16,8705.55,810999936
2011/4/20,09:08:00,8703.87,8707.25,8703.87,8705.42,708000000
2011/4/20,09:09:00,8705.00,8705.00,8703.41,8703.41,690000000
2011/4/20,09:10:00,8702.50,8702.50,8700.06,8701.35,595000000
2011/4/20,09:11:00,8699.22,8699.98,8698.97,8699.98,726000000
2011/4/20,09:12:00,8700.32,8705.58,8700.32,8704.75,655000000
2011/4/20,09:13:00,8703.67,8706.42,8703.67,8706.42,617000000
2011/4/20,09:14:00,8706.76,8710.58,8706.76,8710.58,724000000
2011/4/20,09:15:00,8712.96,8713.28,8712.21,8713.28,734000000
2011/4/20,09:16:00,8715.80,8721.79,8715.80,8721.79,709000000
2011/4/20,09:17:00,8721.91,8726.51,8721.91,8726.51,698000000
2011/4/20,09:18:00,8725.55,8725.55,8721.22,8723.41,733000000
2011/4/20,09:19:00,8723.19,8724.23,8722.29,8722.34,629000000
2011/4/20,09:20:00,8723.11,8724.09,8722.29,8722.58,515000000
2011/4/20,09:21:00,8722.74,8724.88,8722.74,8723.63,641000000
2011/4/20,09:22:00,8723.27,8724.83,8723.27,8723.31,526000032
2011/4/20,09:23:00,8724.01,8726.94,8724.01,8726.15,528000032
2011/4/20,09:24:00,8726.39,8729.32,8726.39,8729.32,568000000
2011/4/20,09:25:00,8731.08,8732.71,8728.81,8732.71,652000000
2011/4/20,09:26:00,8734.64,8735.16,8733.07,8735.16,603000000
2011/4/20,09:27:00,8734.64,8734.98,8733.63,8733.63,624000000
2011/4/20,09:28:00,8732.48,8733.65,8731.42,8731.42,691000000
2011/4/20,09:29:00,8731.77,8737.02,8731.77,8737.02,818000000
2011/4/20,09:30:00,8736.11,8740.25,8736.11,8738.77,634000000
2011/4/20,09:31:00,8741.10,8742.54,8740.16,8742.54,616000000
2011/4/20,09:32:00,8742.59,8743.39,8740.79,8741.31,619000000
2011/4/20,09:33:00,8743.61,8743.61,8741.07,8743.39,596000000
2011/4/20,09:34:00,8742.54,8744.65,8742.54,8744.65,471999968
2011/4/20,09:35:00,8746.25,8746.25,8743.23,8743.42,409000000
2011/4/20,09:36:00,8740.49,8740.49,8738.99,8740.10,539000000
2011/4/20,09:37:00,8742.39,8742.61,8739.92,8742.49,537000000
2011/4/20,09:38:00,8740.32,8742.18,8740.32,8742.18,567000000
2011/4/20,09:39:00,8736.44,8740.68,8735.74,8735.74,479000000
2011/4/20,09:40:00,8739.91,8739.91,8736.20,8737.05,479000000
2011/4/20,09:41:00,8735.10,8736.38,8734.65,8736.25,403000032
2011/4/20,09:42:00,8736.86,8736.93,8735.52,8736.49,463000000
2011/4/20,09:43:00,8734.02,8735.38,8732.20,8735.38,562000000
2011/4/20,09:44:00,8737.97,8737.97,8735.35,8735.52,440000000
2011/4/20,09:45:00,8737.03,8737.03,8735.42,8736.64,513000000
2011/4/20,09:46:00,8736.58,8740.14,8736.58,8740.14,550000000
2011/4/20,09:47:00,8740.17,8740.17,8738.81,8738.81,446999968
2011/4/20,09:48:00,8736.28,8741.13,8736.28,8739.18,469999968
2011/4/20,09:49:00,8741.32,8742.38,8739.23,8739.44,402000000
2011/4/20,09:50:00,8741.92,8741.92,8739.44,8741.03,437000000
2011/4/20,09:51:00,8742.34,8742.34,8736.80,8739.88,476000032
2011/4/20,09:52:00,8740.02,8740.54,8740.02,8740.54,458000000
2011/4/20,09:53:00,8741.05,8741.05,8737.96,8737.96,617000000
2011/4/20,09:54:00,8739.78,8743.11,8739.78,8743.11,892000000
2011/4/20,09:55:00,8744.79,8746.30,8744.79,8744.94,748000000
2011/4/20,09:56:00,8747.09,8753.18,8747.09,8752.51,704000000
2011/4/20,09:57:00,8754.82,8754.82,8753.83,8753.83,559000000
2011/4/20,09:58:00,8753.96,8754.57,8753.41,8754.35,603000000
2011/4/20,09:59:00,8753.55,8754.45,8750.49,8754.45,511000000
2011/4/20,10:00:00,8756.21,8756.21,8751.16,8753.81,537000000
2011/4/20,10:01:00,8753.45,8753.45,8751.78,8751.78,571000000
2011/4/20,10:02:00,8753.69,8753.69,8751.02,8751.02,397000000
2011/4/20,10:03:00,8750.27,8751.05,8750.27,8751.04,394000000
2011/4/20,10:04:00,8752.13,8752.13,8749.77,8749.77,453000032
2011/4/20,10:05:00,8749.33,8749.84,8748.88,8748.88,437000000
2011/4/20,10:06:00,8749.49,8750.00,8749.49,8749.57,384000000
2011/4/20,10:07:00,8748.85,8750.09,8748.85,8750.09,400000000
2011/4/20,10:08:00,8751.31,8751.31,8749.59,8751.19,334000000
2011/4/20,10:09:00,8749.66,8753.19,8749.34,8749.34,332000000
2011/4/20,10:10:00,8750.39,8750.39,8748.94,8749.77,290000000
2011/4/20,10:11:00,8750.22,8753.92,8749.14,8749.14,339000000
2011/4/20,10:12:00,8749.03,8752.15,8749.03,8750.66,402000000
2011/4/20,10:13:00,8750.19,8753.00,8750.19,8751.67,397000000
2011/4/20,10:14:00,8750.79,8752.03,8750.62,8750.62,355000000
2011/4/20,10:15:00,8751.20,8751.20,8749.71,8750.17,380000000
2011/4/20,10:16:00,8751.63,8751.63,8746.86,8746.86,423999968
2011/4/20,10:17:00,8750.95,8750.95,8747.21,8747.41,471999968
2011/4/20,10:18:00,8748.57,8749.04,8747.81,8747.81,369000000
2011/4/20,10:19:00,8745.88,8747.29,8745.88,8746.86,353000000
2011/4/20,10:20:00,8749.03,8749.03,8745.77,8746.72,306000000
2011/4/20,10:21:00,8747.61,8749.01,8746.88,8749.01,343000000
2011/4/20,10:22:00,8748.19,8748.80,8744.80,8748.80,328000000
2011/4/20,10:23:00,8749.50,8749.52,8747.64,8748.04,337000000
2011/4/20,10:24:00,8746.29,8747.63,8745.74,8747.63,326000000
2011/4/20,10:25:00,8749.39,8749.39,8743.93,8745.02,310000000
2011/4/20,10:26:00,8747.13,8749.33,8746.97,8746.97,436000000
2011/4/20,10:27:00,8747.07,8747.27,8745.09,8747.27,375000000
2011/4/20,10:28:00,8747.27,8747.27,8745.81,8745.81,401000032
2011/4/20,10:29:00,8748.95,8749.73,8747.20,8749.73,400000000
2011/4/20,10:30:00,8750.92,8751.68,8749.64,8749.64,322000000
2011/4/20,10:31:00,8748.78,8750.89,8748.78,8750.46,331000000
2011/4/20,10:32:00,8750.28,8750.28,8747.03,8748.37,363000000
2011/4/20,10:33:00,8750.20,8751.83,8749.41,8749.41,372000000
2011/4/20,10:34:00,8750.48,8754.12,8750.48,8754.12,384000000
2011/4/20,10:35:00,8752.62,8753.09,8752.06,8753.09,462000000
2011/4/20,10:36:00,8752.96,8753.21,8752.31,8753.15,368000000
2011/4/20,10:37:00,8756.07,8756.07,8752.83,8753.35,319000000
2011/4/20,10:38:00,8754.00,8754.00,8753.41,8753.75,312000000
2011/4/20,10:39:00,8751.83,8755.54,8751.83,8753.93,285000000
2011/4/20,10:40:00,8753.41,8755.40,8753.41,8755.13,299000000
2011/4/20,10:41:00,8756.05,8756.05,8754.21,8754.79,362000000
2011/4/20,10:42:00,8755.13,8755.13,8754.28,8754.57,389000000
2011/4/20,10:43:00,8757.06,8757.20,8754.90,8754.90,366000000
2011/4/20,10:44:00,8754.86,8755.69,8754.86,8755.69,379000000
2011/4/20,10:45:00,8757.99,8758.16,8757.07,8757.78,404000000
2011/4/20,10:46:00,8757.21,8758.05,8756.83,8758.05,527000000
2011/4/20,10:47:00,8758.51,8759.08,8758.50,8759.07,409000000
2011/4/20,10:48:00,8758.62,8760.92,8758.61,8760.92,412000000
2011/4/20,10:49:00,8760.95,8766.16,8760.95,8766.16,609000000
2011/4/20,10:50:00,8761.95,8765.54,8761.95,8765.54,489000000
2011/4/20,10:51:00,8763.25,8764.90,8763.25,8763.69,577000000
2011/4/20,10:52:00,8764.62,8764.84,8762.39,8764.84,431000000
2011/4/20,10:53:00,8766.77,8766.77,8764.68,8766.58,466000000
2011/4/20,10:54:00,8767.92,8768.63,8767.22,8767.55,585000000
2011/4/20,10:55:00,8770.93,8770.93,8768.90,8769.93,434000000
2011/4/20,10:56:00,8771.02,8771.02,8767.22,8769.64,458000000
2011/4/20,10:57:00,8768.03,8771.52,8765.90,8769.08,531000000
2011/4/20,10:58:00,8769.63,8773.10,8769.63,8772.58,546000000
2011/4/20,10:59:00,8775.33,8775.33,8771.10,8771.10,609000000
2011/4/20,11:00:00,8772.75,8774.52,8772.75,8772.95,473000000
2011/4/20,11:01:00,8772.67,8772.67,8771.68,8772.35,469000000
2011/4/20,11:02:00,8772.35,8772.80,8772.35,8772.60,473000000
2011/4/20,11:03:00,8772.11,8772.11,8768.76,8769.99,417000000
2011/4/20,11:04:00,8769.15,8772.17,8769.15,8772.17,374000000
2011/4/20,11:05:00,8770.70,8773.76,8770.70,8773.76,649000000
2011/4/20,11:06:00,8775.72,8776.21,8775.68,8776.18,578000000
2011/4/20,11:07:00,8778.09,8778.09,8774.35,8774.35,460000000
2011/4/20,11:08:00,8776.89,8777.92,8775.61,8776.12,357000000
2011/4/20,11:09:00,8775.33,8778.43,8775.33,8776.11,381000000
2011/4/20,11:10:00,8777.02,8778.77,8777.02,8778.77,373000000
2011/4/20,11:11:00,8777.25,8780.87,8777.25,8779.78,480000032
2011/4/20,11:12:00,8779.84,8780.68,8778.94,8780.68,444999968
2011/4/20,11:13:00,8780.41,8780.90,8777.44,8780.90,389000000
2011/4/20,11:14:00,8777.56,8781.73,8777.56,8779.90,374000000
2011/4/20,11:15:00,8780.36,8783.25,8779.45,8783.25,363000000
2011/4/20,11:16:00,8778.74,8783.16,8778.61,8782.37,471000000
2011/4/20,11:17:00,8781.71,8781.71,8777.37,8779.08,282000000
2011/4/20,11:18:00,8780.66,8780.66,8778.88,8778.88,431000000
2011/4/20,11:19:00,8780.47,8781.32,8779.77,8779.77,580000000
2011/4/20,11:20:00,8780.79,8780.80,8779.91,8780.80,719000000
2011/4/20,11:21:00,8778.47,8781.14,8778.47,8778.91,515000000
2011/4/20,11:22:00,8779.11,8779.11,8778.16,8778.16,317000000
2011/4/20,11:23:00,8778.51,8778.51,8776.16,8778.42,297000000
2011/4/20,11:24:00,8776.47,8778.10,8775.80,8775.80,378000000
2011/4/20,11:25:00,8776.08,8778.65,8774.40,8776.87,351000000
2011/4/20,11:26:00,8773.97,8774.37,8773.94,8774.37,804000000
2011/4/20,11:27:00,8775.36,8775.76,8775.36,8775.71,442999968
2011/4/20,11:28:00,8773.70,8774.70,8773.24,8773.24,370000000
2011/4/20,11:29:00,8775.93,8775.93,8772.97,8773.53,292000000
2011/4/20,11:30:00,8773.51,8773.52,8771.92,8773.52,255000000
2011/4/20,11:31:00,8773.12,8773.12,8770.33,8770.33,327000000
2011/4/20,11:32:00,8771.78,8772.23,8771.62,8772.23,265000016
2011/4/20,11:33:00,8770.70,8773.20,8770.70,8772.76,253000000
2011/4/20,11:34:00,8770.94,8774.21,8769.98,8774.21,332000000
2011/4/20,11:35:00,8772.47,8772.80,8771.31,8771.72,315000000
2011/4/20,11:36:00,8769.58,8771.02,8769.58,8771.02,225000000
2011/4/20,11:37:00,8769.25,8771.98,8769.25,8771.93,265000016
2011/4/20,11:38:00,8769.70,8773.24,8769.70,8771.72,244000000
2011/4/20,11:39:00,8768.15,8770.75,8768.15,8768.86,260999984
2011/4/20,11:40:00,8768.85,8772.55,8767.44,8772.55,253000000
2011/4/20,11:41:00,8773.82,8773.82,8769.74,8769.74,291000000
2011/4/20,11:42:00,8773.05,8773.40,8770.42,8770.42,255000000
2011/4/20,11:43:00,8772.68,8772.76,8772.49,8772.64,217000000
2011/4/20,11:44:00,8773.02,8773.78,8772.19,8773.78,267000000
2011/4/20,11:45:00,8773.93,8774.15,8770.07,8774.15,378000000
2011/4/20,11:46:00,8773.61,8775.67,8772.55,8774.47,252000000
2011/4/20,11:47:00,8774.34,8775.35,8771.90,8774.74,245000000
2011/4/20,11:48:00,8773.10,8775.92,8773.10,8775.03,219000000
2011/4/20,11:49:00,8772.56,8772.56,8771.09,8771.39,209999984
2011/4/20,11:50:00,8774.46,8774.46,8770.88,8773.15,215000016
2011/4/20,11:51:00,8774.13,8774.13,8771.76,8773.61,216000016
2011/4/20,11:52:00,8773.36,8773.36,8771.10,8771.10,194000000
2011/4/20,11:53:00,8770.75,8770.75,8769.38,8769.72,252000000
2011/4/20,11:54:00,8769.84,8771.37,8769.84,8770.04,239000016
2011/4/20,11:55:00,8770.36,8770.84,8769.16,8769.16,288000000
2011/4/20,11:56:00,8768.70,8772.40,8768.70,8771.21,252000000
2011/4/20,11:57:00,8770.36,8773.76,8770.36,8773.49,199000000
2011/4/20,11:58:00,8773.19,8774.01,8771.77,8772.59,268000000
2011/4/20,11:59:00,8772.91,8773.55,8771.50,8773.55,246000000
2011/4/20,12:00:00,8770.56,8771.41,8770.38,8770.38,302000000
2011/4/20,12:01:00,8770.99,8773.14,8770.65,8771.76,273000000
2011/4/20,12:02:00,8774.45,8774.45,8770.66,8770.66,258000000
2011/4/20,12:03:00,8772.67,8773.70,8772.17,8773.50,320000000
2011/4/20,12:04:00,8771.43,8772.16,8771.23,8772.16,361000000
2011/4/20,12:05:00,8771.77,8772.70,8771.40,8771.40,277000000
2011/4/20,12:06:00,8771.91,8773.72,8771.91,8773.04,344000000
2011/4/20,12:07:00,8773.16,8776.90,8773.16,8776.90,457000032
2011/4/20,12:08:00,8776.99,8776.99,8773.99,8774.06,318000000
2011/4/20,12:09:00,8774.52,8778.11,8774.52,8778.11,313000000
2011/4/20,12:10:00,8776.80,8776.80,8775.58,8775.58,368000000
2011/4/20,12:11:00,8774.82,8778.06,8773.42,8778.06,242000000
2011/4/20,12:12:00,8777.58,8777.78,8775.60,8777.78,229000000
2011/4/20,12:13:00,8777.24,8777.24,8774.47,8774.76,230000000
2011/4/20,12:14:00,8774.19,8777.71,8774.19,8776.71,482000032
2011/4/20,12:15:00,8776.57,8777.43,8774.99,8777.19,222000000
2011/4/20,12:16:00,8776.89,8776.95,8773.95,8776.95,287000000
2011/4/20,12:17:00,8779.11,8779.11,8775.71,8775.71,279000000
2011/4/20,12:18:00,8774.82,8776.91,8774.82,8775.23,210999984
2011/4/20,12:19:00,8777.31,8778.95,8777.31,8778.49,310000000
2011/4/20,12:20:00,8778.65,8784.48,8778.65,8784.48,322000000
2011/4/20,12:21:00,8781.43,8784.40,8780.49,8780.89,271000000
2011/4/20,12:22:00,8779.88,8783.57,8779.88,8782.24,275000000
2011/4/20,12:23:00,8779.31,8782.25,8779.31,8781.62,328000000
2011/4/20,12:24:00,8779.99,8784.01,8779.99,8780.52,277000000
2011/4/20,12:25:00,8779.44,8784.33,8779.44,8784.33,388000000
2011/4/20,12:26:00,8783.89,8783.93,8783.13,8783.39,456000000
2011/4/20,12:27:00,8784.61,8784.61,8782.59,8783.31,254000000
2011/4/20,12:28:00,8784.30,8784.30,8778.12,8778.15,283000000
2011/4/20,12:29:00,8779.54,8779.54,8777.98,8778.25,317000000
2011/4/20,12:30:00,8777.72,8780.25,8777.72,8779.00,328000000
2011/4/20,12:31:00,8779.18,8779.94,8778.10,8778.15,336000000
2011/4/20,12:32:00,8775.81,8775.81,8772.98,8775.68,249000000
2011/4/20,12:33:00,8774.75,8778.12,8774.75,8775.11,279000000
2011/4/20,12:34:00,8774.76,8774.76,8774.42,8774.72,376000000
2011/4/20,12:35:00,8775.87,8778.12,8774.81,8774.81,315000000
2011/4/20,12:36:00,8776.30,8778.17,8776.22,8776.49,363000000
2011/4/20,12:37:00,8776.48,8777.04,8772.49,8774.35,305000000
2011/4/20,12:38:00,8775.55,8777.27,8774.49,8774.49,280000000
2011/4/20,12:39:00,8776.64,8777.00,8774.34,8774.34,270000000
2011/4/20,12:40:00,8777.90,8778.04,8776.46,8776.46,242000000
2011/4/20,12:41:00,8776.64,8779.37,8775.53,8775.53,388000000
2011/4/20,12:42:00,8778.89,8778.89,8776.56,8776.98,314000000
2011/4/20,12:43:00,8776.34,8776.34,8773.97,8775.87,257000000
2011/4/20,12:44:00,8774.65,8775.50,8771.78,8772.73,309000000
2011/4/20,12:45:00,8771.62,8772.50,8771.52,8771.52,280000000
2011/4/20,12:46:00,8771.18,8775.17,8770.78,8773.02,295000000
2011/4/20,12:47:00,8771.07,8772.43,8770.92,8771.13,265000016
2011/4/20,12:48:00,8771.77,8771.77,8768.47,8768.47,242000000
2011/4/20,12:49:00,8770.35,8773.75,8768.57,8768.57,280000000
2011/4/20,12:50:00,8766.56,8771.40,8766.56,8767.56,267000000
2011/4/20,12:51:00,8764.21,8767.85,8764.21,8767.85,320000000
2011/4/20,12:52:00,8766.57,8768.23,8766.57,8766.76,309000000
2011/4/20,12:53:00,8766.84,8766.88,8766.18,8766.88,398000000
2011/4/20,12:54:00,8764.81,8766.83,8764.66,8764.78,303000000
2011/4/20,12:55:00,8762.15,8766.15,8762.15,8765.19,266000016
2011/4/20,12:56:00,8765.11,8765.70,8762.36,8762.36,318000000
2011/4/20,12:57:00,8761.64,8765.24,8761.64,8765.24,317000000
2011/4/20,12:58:00,8763.62,8764.77,8762.00,8762.00,351000000
2011/4/20,12:59:00,8763.99,8765.82,8763.74,8763.74,317000000
2011/4/20,13:00:00,8761.69,8764.70,8761.69,8762.33,316000000
2011/4/20,13:01:00,8764.67,8772.12,8764.67,8772.12,382000000
2011/4/20,13:02:00,8774.74,8777.45,8772.89,8777.45,399000000
2011/4/20,13:03:00,8778.00,8784.47,8778.00,8784.47,696000000
2011/4/20,13:04:00,8787.01,8790.36,8787.01,8790.36,588000000
2011/4/20,13:05:00,8794.61,8796.32,8794.22,8796.32,550000000
2011/4/20,13:06:00,8798.55,8800.03,8798.55,8798.87,513000000
2011/4/20,13:07:00,8798.77,8800.15,8798.77,8799.08,432000032
2011/4/20,13:08:00,8800.44,8800.44,8796.58,8797.37,349000000
2011/4/20,13:09:00,8796.30,8796.30,8793.53,8795.82,331000000
2011/4/20,13:10:00,8797.78,8797.78,8793.08,8793.62,457000032
2011/4/20,13:11:00,8795.48,8796.75,8795.48,8795.93,366000000
2011/4/20,13:12:00,8794.90,8796.99,8794.82,8794.82,344000000
2011/4/20,13:13:00,8795.22,8795.22,8792.12,8792.23,399000000
2011/4/20,13:14:00,8792.74,8792.74,8789.33,8789.33,427000000
2011/4/20,13:15:00,8793.74,8793.74,8791.27,8793.16,375000000
2011/4/20,13:16:00,8792.12,8792.12,8788.70,8788.70,410000000
2011/4/20,13:17:00,8790.35,8791.13,8789.43,8790.34,419999968
2011/4/20,13:18:00,8793.37,8793.90,8791.85,8793.90,436000000
2011/4/20,13:19:00,8794.10,8795.02,8793.48,8795.02,525000000
2011/4/20,13:20:00,8794.75,8795.43,8793.31,8795.43,578000000
2011/4/20,13:21:00,8794.62,8794.85,8794.62,8794.75,549000000
2011/4/20,13:22:00,8793.11,8794.65,8793.11,8794.65,508000000
2011/4/20,13:23:00,8795.33,8796.84,8795.33,8796.84,786000000
2011/4/20,13:24:00,8797.04,8797.58,8793.67,8794.40,860000064
2011/4/20,13:25:00,8795.01,8795.01,8789.80,8791.46,807000000
2011/4/20,13:26:00,8791.46,8791.46,8791.46,8791.46,0
2011/4/20,13:27:00,8791.46,8791.46,8791.46,8791.46,0
2011/4/20,13:28:00,8791.46,8791.46,8791.46,8791.46,0
2011/4/20,13:29:00,8791.46,8791.46,8791.46,8791.46,0
2011/4/20,13:30:00,8791.46,8813.28,8791.46,8813.28,2768032256
2011/4/21,09:01:00,8893.07,8895.75,8893.07,8895.75,804033024
2011/4/21,09:02:00,8898.75,8898.75,8894.49,8895.41,1811000064
2011/4/21,09:03:00,8895.79,8895.79,8892.06,8894.39,1746999936
2011/4/21,09:04:00,8898.02,8901.51,8898.02,8901.51,1643000064
2011/4/21,09:05:00,8905.22,8909.73,8905.22,8908.93,1481000064
2011/4/21,09:06:00,8912.57,8913.47,8912.57,8913.47,1460999936
2011/4/21,09:07:00,8912.48,8915.92,8912.48,8915.92,1288000000
2011/4/21,09:08:00,8910.09,8911.69,8909.12,8911.69,1367000064
2011/4/21,09:09:00,8909.30,8910.42,8908.75,8908.75,1264000000
2011/4/21,09:10:00,8911.06,8914.18,8911.06,8912.89,1174000000
2011/4/21,09:11:00,8914.37,8916.81,8914.37,8914.85,1263000064
2011/4/21,09:12:00,8914.99,8915.29,8914.92,8914.92,1174000000
2011/4/21,09:13:00,8914.52,8919.36,8914.52,8919.36,1078000000
2011/4/21,09:14:00,8914.06,8914.87,8914.06,8914.49,1167000064
2011/4/21,09:15:00,8914.89,8916.32,8914.89,8915.79,1006000064
2011/4/21,09:16:00,8912.77,8912.77,8910.30,8912.21,872999936
2011/4/21,09:17:00,8911.04,8911.43,8907.78,8907.78,920000000
2011/4/21,09:18:00,8909.98,8909.98,8907.52,8907.52,976000000
2011/4/21,09:19:00,8909.56,8909.56,8906.34,8906.34,833000000
2011/4/21,09:20:00,8902.23,8902.57,8899.12,8899.12,793000000
2011/4/21,09:21:00,8898.75,8899.31,8894.27,8894.27,814000064
2011/4/21,09:22:00,8894.11,8894.11,8892.81,8893.76,863000000
2011/4/21,09:23:00,8893.02,8900.29,8893.02,8900.29,1032000000
2011/4/21,09:24:00,8899.70,8900.38,8897.60,8900.38,851000000
2011/4/21,09:25:00,8901.51,8909.07,8901.51,8909.07,1043000000
2011/4/21,09:26:00,8910.23,8912.92,8910.23,8912.92,976000000
2011/4/21,09:27:00,8912.22,8914.80,8912.15,8914.80,852000064
2011/4/21,09:28:00,8916.16,8916.16,8911.72,8914.37,931000064
2011/4/21,09:29:00,8913.43,8914.50,8913.43,8913.70,924000000
2011/4/21,09:30:00,8912.27,8913.47,8911.16,8911.16,789000000
2011/4/21,09:31:00,8909.01,8911.80,8909.01,8910.25,696000000
2011/4/21,09:32:00,8908.60,8908.60,8905.20,8905.20,920000000
2011/4/21,09:33:00,8904.08,8904.08,8901.97,8902.55,818999936
2011/4/21,09:34:00,8903.33,8903.86,8901.14,8901.14,787000000
2011/4/21,09:35:00,8900.22,8902.89,8900.22,8902.89,793000000
2011/4/21,09:36:00,8901.27,8902.29,8900.13,8900.13,703000000
2011/4/21,09:37:00,8900.32,8901.21,8899.26,8901.21,734000000
2011/4/21,09:38:00,8902.19,8902.19,8901.06,8901.06,640000000
2011/4/21,09:39:00,8901.23,8904.71,8901.23,8904.71,635000000
2011/4/21,09:40:00,8904.57,8909.66,8904.57,8909.66,780000000
2011/4/21,09:41:00,8906.44,8906.44,8905.10,8905.10,716000000
2011/4/21,09:42:00,8905.54,8905.54,8902.00,8903.96,556000000
2011/4/21,09:43:00,8902.83,8903.03,8897.40,8897.40,502000000
2011/4/21,09:44:00,8898.43,8898.80,8895.38,8895.38,498999968
2011/4/21,09:45:00,8896.18,8896.18,8894.19,8895.09,548000000
2011/4/21,09:46:00,8896.04,8903.69,8896.04,8903.69,585000000
2011/4/21,09:47:00,8904.84,8904.84,8901.30,8901.30,489000000
2011/4/21,09:48:00,8901.08,8903.86,8901.08,8901.97,488000000
2011/4/21,09:49:00,8901.47,8902.35,8900.70,8902.35,686000000
2011/4/21,09:50:00,8900.57,8901.32,8900.46,8900.68,438000000
2011/4/21,09:51:00,8899.64,8900.48,8899.64,8900.34,548000000
2011/4/21,09:52:00,8900.49,8900.49,8899.59,8900.28,569000000
2011/4/21,09:53:00,8899.16,8899.16,8894.88,8894.88,429000000
2011/4/21,09:54:00,8897.05,8898.62,8895.12,8895.12,477000000
2011/4/21,09:55:00,8896.03,8897.04,8896.03,8897.04,498000000
2011/4/21,09:56:00,8894.31,8896.90,8894.31,8896.37,494000000
2011/4/21,09:57:00,8897.22,8897.22,8893.26,8894.39,413000000
2011/4/21,09:58:00,8895.77,8895.77,8894.91,8894.91,473000000
2011/4/21,09:59:00,8897.89,8897.89,8897.40,8897.40,511000000
2011/4/21,10:00:00,8898.61,8900.18,8898.61,8899.83,414000000
2011/4/21,10:01:00,8902.14,8903.58,8901.19,8901.19,415000000
2011/4/21,10:02:00,8897.84,8901.39,8897.74,8897.74,521000000
2011/4/21,10:03:00,8898.55,8901.06,8898.35,8901.06,406000000
2011/4/21,10:04:00,8900.13,8900.25,8896.87,8900.25,488000000
2011/4/21,10:05:00,8899.48,8899.48,8897.22,8897.22,398000000
2011/4/21,10:06:00,8897.81,8901.67,8897.81,8899.27,382000000
2011/4/21,10:07:00,8904.63,8910.87,8904.63,8910.87,954000000
2011/4/21,10:08:00,8917.15,8921.38,8917.15,8918.69,1128000000
2011/4/21,10:09:00,8918.88,8925.51,8918.88,8925.51,696000000
2011/4/21,10:10:00,8922.67,8923.27,8922.01,8923.27,675000000
2011/4/21,10:11:00,8926.60,8929.91,8924.94,8924.94,694000000
2011/4/21,10:12:00,8926.27,8926.27,8923.51,8923.51,613000000
2011/4/21,10:13:00,8925.45,8925.62,8924.06,8925.62,460000000
2011/4/21,10:14:00,8927.73,8931.61,8927.73,8931.61,767000000
2011/4/21,10:15:00,8932.01,8934.09,8931.58,8934.09,897999936
2011/4/21,10:16:00,8940.24,8946.03,8940.24,8946.03,1459000064
2011/4/21,10:17:00,8946.65,8947.47,8943.93,8944.21,702000000
2011/4/21,10:18:00,8945.78,8945.80,8944.20,8944.20,650000000
2011/4/21,10:19:00,8945.84,8945.84,8941.97,8941.97,701000000
2011/4/21,10:20:00,8941.64,8945.98,8941.64,8945.98,664000000
2011/4/21,10:21:00,8947.20,8947.20,8944.81,8945.95,591000000
2011/4/21,10:22:00,8944.43,8946.98,8944.43,8946.98,553000000
2011/4/21,10:23:00,8946.10,8946.10,8940.65,8945.83,498999968
2011/4/21,10:24:00,8946.08,8949.28,8946.08,8949.28,662000000
2011/4/21,10:25:00,8949.57,8956.21,8949.57,8956.21,1078000000
2011/4/21,10:26:00,8957.56,8961.53,8957.56,8961.53,922999936
2011/4/21,10:27:00,8962.84,8962.84,8958.25,8959.45,591000000
2011/4/21,10:28:00,8959.74,8959.74,8958.34,8959.73,548000000
2011/4/21,10:29:00,8958.38,8958.38,8956.84,8956.84,600000000
2011/4/21,10:30:00,8956.53,8956.53,8955.38,8955.38,489000000
2011/4/21,10:31:00,8956.46,8958.81,8956.46,8958.31,708000000
2011/4/21,10:32:00,8956.99,8958.14,8956.99,8958.14,814999936
2011/4/21,10:33:00,8960.39,8960.91,8960.39,8960.91,897999936
2011/4/21,10:34:00,8962.20,8968.12,8962.20,8968.12,938000000
2011/4/21,10:35:00,8971.39,8973.60,8971.39,8971.80,1029000000
2011/4/21,10:36:00,8974.34,8978.02,8974.34,8977.78,1112000000
2011/4/21,10:37:00,8982.48,8982.48,8980.55,8982.42,1144000000
2011/4/21,10:38:00,8981.11,8981.15,8979.83,8980.98,729000000
2011/4/21,10:39:00,8982.12,8982.12,8979.85,8982.02,756000000
2011/4/21,10:40:00,8982.91,8982.91,8980.47,8981.04,785000000
2011/4/21,10:41:00,8981.25,8981.64,8978.69,8978.69,582000000
2011/4/21,10:42:00,8976.15,8980.39,8976.15,8977.72,648000000
2011/4/21,10:43:00,8978.42,8978.42,8975.76,8975.88,558000000
2011/4/21,10:44:00,8976.44,8976.44,8972.63,8973.52,483000000
2011/4/21,10:45:00,8975.45,8977.79,8975.45,8976.82,649000000
2011/4/21,10:46:00,8980.30,8980.30,8976.87,8977.25,660000000
2011/4/21,10:47:00,8975.52,8982.12,8975.52,8982.12,657000000
2011/4/21,10:48:00,8985.08,8987.49,8983.17,8987.49,863000000
2011/4/21,10:49:00,8983.61,8987.62,8982.92,8982.92,582000000
2011/4/21,10:50:00,8983.58,8983.58,8982.22,8982.71,521000000
2011/4/21,10:51:00,8982.68,8982.68,8978.45,8978.45,514000000
2011/4/21,10:52:00,8979.73,8979.73,8975.37,8975.37,459000000
2011/4/21,10:53:00,8976.03,8977.93,8976.03,8977.93,434000000
2011/4/21,10:54:00,8978.04,8980.04,8977.12,8980.04,539000000
2011/4/21,10:55:00,8978.94,8979.34,8978.21,8979.34,517000000
2011/4/21,10:56:00,8975.15,8976.07,8974.48,8975.99,407000032
2011/4/21,10:57:00,8976.43,8976.43,8973.42,8975.92,415000000
2011/4/21,10:58:00,8977.96,8979.44,8977.96,8978.59,496000000
2011/4/21,10:59:00,8985.41,8988.13,8985.41,8988.13,862000000
2011/4/21,11:00:00,8987.32,8989.79,8984.97,8989.79,647000000
2011/4/21,11:01:00,8992.08,8992.08,8990.76,8991.74,517000000
2011/4/21,11:02:00,8991.22,8991.22,8988.34,8988.34,462000000
2011/4/21,11:03:00,8990.37,8991.06,8990.37,8991.06,377000000
2011/4/21,11:04:00,8989.31,8989.31,8986.55,8988.34,388000000
2011/4/21,11:05:00,8986.44,8986.44,8985.29,8985.80,351000000
2011/4/21,11:06:00,8985.48,8985.48,8981.22,8982.79,362000000
2011/4/21,11:07:00,8980.14,8982.06,8977.79,8977.79,357000000
2011/4/21,11:08:00,8975.33,8975.33,8974.28,8974.81,374000000
2011/4/21,11:09:00,8974.27,8974.27,8973.93,8974.17,417000000
2011/4/21,11:10:00,8973.79,8973.79,8969.49,8970.71,454000000
2011/4/21,11:11:00,8970.74,8970.74,8967.13,8967.13,360000000
2011/4/21,11:12:00,8969.85,8970.97,8969.61,8970.97,407000032
2011/4/21,11:13:00,8969.50,8974.13,8969.50,8973.80,456000000
2011/4/21,11:14:00,8972.31,8973.81,8972.31,8972.57,404000000
2011/4/21,11:15:00,8974.11,8974.11,8969.31,8969.74,334000000
2011/4/21,11:16:00,8967.62,8972.49,8967.62,8972.49,379000000
2011/4/21,11:17:00,8967.59,8971.24,8967.59,8969.76,359000000
2011/4/21,11:18:00,8967.91,8967.91,8966.12,8966.12,461000000
2011/4/21,11:19:00,8967.75,8969.55,8967.75,8969.55,339000000
2011/4/21,11:20:00,8965.79,8967.01,8965.79,8967.01,343000000
2011/4/21,11:21:00,8969.74,8969.74,8967.17,8968.17,326000000
2011/4/21,11:22:00,8969.65,8970.81,8968.86,8970.81,362000000
2011/4/21,11:23:00,8968.91,8971.98,8968.91,8971.98,434000000
2011/4/21,11:24:00,8970.96,8973.54,8970.96,8972.44,421000000
2011/4/21,11:25:00,8974.64,8974.64,8971.76,8971.76,393000000
2011/4/21,11:26:00,8971.91,8975.39,8971.91,8975.39,376000000
2011/4/21,11:27:00,8972.10,8972.10,8970.95,8970.95,354000000
2011/4/21,11:28:00,8970.18,8970.18,8969.35,8969.35,477000000
2011/4/21,11:29:00,8968.27,8968.27,8966.16,8966.22,379000000
2011/4/21,11:30:00,8965.97,8965.97,8964.00,8964.04,393000000
2011/4/21,11:31:00,8966.61,8966.61,8963.57,8964.24,350000000
2011/4/21,11:32:00,8963.49,8967.59,8963.49,8964.30,345000000
2011/4/21,11:33:00,8967.28,8967.74,8967.28,8967.74,341000000
2011/4/21,11:34:00,8967.15,8969.34,8967.15,8969.34,325000000
2011/4/21,11:35:00,8970.62,8972.17,8970.62,8972.17,325000000
2011/4/21,11:36:00,8972.65,8972.65,8966.05,8970.91,330000000
2011/4/21,11:37:00,8971.79,8971.79,8969.46,8970.77,357000000
2011/4/21,11:38:00,8971.90,8975.25,8970.45,8975.25,379000000
2011/4/21,11:39:00,8975.33,8976.07,8975.33,8975.89,292000000
2011/4/21,11:40:00,8975.38,8976.19,8973.81,8973.81,414000000
2011/4/21,11:41:00,8976.20,8976.20,8975.14,8975.23,379000000
2011/4/21,11:42:00,8971.13,8977.20,8971.13,8977.20,339000000
2011/4/21,11:43:00,8976.38,8976.72,8974.89,8974.89,317000000
2011/4/21,11:44:00,8974.84,8974.84,8971.92,8974.20,350000000
2011/4/21,11:45:00,8974.31,8974.85,8973.42,8973.42,332000000
2011/4/21,11:46:00,8974.99,8975.03,8973.20,8973.63,378000000
2011/4/21,11:47:00,8972.34,8972.34,8968.94,8968.94,339000000
2011/4/21,11:48:00,8973.40,8973.40,8968.04,8969.21,425000000
2011/4/21,11:49:00,8969.58,8970.77,8969.49,8969.49,314000000
2011/4/21,11:50:00,8973.83,8973.83,8970.85,8971.23,487000000
2011/4/21,11:51:00,8971.14,8971.17,8970.79,8970.79,403000032
2011/4/21,11:52:00,8969.81,8970.27,8968.71,8968.93,403000032
2011/4/21,11:53:00,8969.28,8969.77,8965.77,8968.94,343000000
2011/4/21,11:54:00,8966.83,8968.35,8966.36,8966.36,307000000
2011/4/21,11:55:00,8963.73,8967.58,8963.73,8965.09,321000000
2011/4/21,11:56:00,8967.95,8967.95,8965.46,8965.53,339000000
2011/4/21,11:57:00,8967.76,8967.76,8964.99,8965.63,284000000
2011/4/21,11:58:00,8968.38,8968.38,8962.92,8962.92,402000000
2011/4/21,11:59:00,8966.06,8966.78,8965.75,8966.17,364000000
2011/4/21,12:00:00,8964.74,8964.74,8962.04,8962.04,259999984
2011/4/21,12:01:00,8964.12,8964.12,8962.73,8962.73,285000000
2011/4/21,12:02:00,8962.92,8963.42,8961.54,8961.54,371000000
2011/4/21,12:03:00,8963.96,8963.96,8960.70,8961.84,340000000
2011/4/21,12:04:00,8962.52,8962.61,8960.57,8962.56,324000000
2011/4/21,12:05:00,8963.34,8964.37,8962.12,8964.37,365000000
2011/4/21,12:06:00,8964.61,8965.86,8963.87,8963.87,270000000
2011/4/21,12:07:00,8967.12,8967.12,8965.24,8966.13,353000000
2011/4/21,12:08:00,8969.75,8971.42,8968.82,8971.42,322000000
2011/4/21,12:09:00,8969.45,8971.50,8969.38,8969.38,362000000
2011/4/21,12:10:00,8972.11,8972.11,8968.24,8970.50,347000000
2011/4/21,12:11:00,8970.52,8971.74,8969.57,8969.57,288000000
2011/4/21,12:12:00,8969.73,8971.16,8968.83,8971.16,277000000
2011/4/21,12:13:00,8968.51,8970.44,8968.51,8968.86,479000000
2011/4/21,12:14:00,8969.86,8972.23,8968.70,8972.23,343000000
2011/4/21,12:15:00,8970.17,8971.68,8970.17,8971.11,469000000
2011/4/21,12:16:00,8970.79,8972.24,8969.18,8969.18,368000000
2011/4/21,12:17:00,8970.68,8972.71,8968.05,8972.71,349000000
2011/4/21,12:18:00,8972.04,8972.11,8970.47,8972.11,405000032
2011/4/21,12:19:00,8971.70,8973.30,8971.70,8971.77,357000000
2011/4/21,12:20:00,8974.54,8975.29,8974.14,8975.29,288000000
2011/4/21,12:21:00,8972.12,8973.02,8972.12,8972.70,312000000
2011/4/21,12:22:00,8973.96,8975.81,8973.96,8974.96,259999984
2011/4/21,12:23:00,8971.67,8972.28,8971.18,8971.82,355000000
2011/4/21,12:24:00,8970.63,8970.63,8968.50,8968.58,333000000
2011/4/21,12:25:00,8968.82,8969.37,8968.13,8969.37,354000000
2011/4/21,12:26:00,8969.98,8971.51,8969.05,8971.32,405000032
2011/4/21,12:27:00,8968.53,8969.20,8966.72,8966.72,369000000
2011/4/21,12:28:00,8965.92,8967.23,8965.92,8966.22,289000000
2011/4/21,12:29:00,8968.13,8968.13,8965.03,8965.03,439000000
2011/4/21,12:30:00,8964.57,8970.53,8964.57,8970.24,355000000
2011/4/21,12:31:00,8970.49,8971.94,8968.93,8971.19,427000000
2011/4/21,12:32:00,8970.68,8975.11,8970.68,8974.83,481000000
2011/4/21,12:33:00,8972.25,8978.22,8972.25,8978.22,384000000
2011/4/21,12:34:00,8975.82,8978.09,8975.82,8976.70,295000000
2011/4/21,12:35:00,8974.84,8975.58,8974.84,8975.08,302000000
2011/4/21,12:36:00,8974.19,8975.98,8973.47,8973.47,341000000
2011/4/21,12:37:00,8973.68,8973.68,8971.59,8971.69,313000000
2011/4/21,12:38:00,8971.21,8971.88,8970.80,8970.80,331000000
2011/4/21,12:39:00,8970.63,8971.14,8970.63,8971.14,303000000
2011/4/21,12:40:00,8971.30,8971.30,8967.74,8968.97,307000000
2011/4/21,12:41:00,8970.03,8970.54,8969.34,8970.52,284000000
2011/4/21,12:42:00,8967.01,8971.11,8967.01,8971.11,312000000
2011/4/21,12:43:00,8969.50,8972.74,8968.82,8969.17,315000000
2011/4/21,12:44:00,8971.33,8972.31,8971.13,8972.14,323000000
2011/4/21,12:45:00,8971.55,8972.07,8968.51,8968.51,410000000
2011/4/21,12:46:00,8970.86,8974.27,8970.86,8972.08,374000000
2011/4/21,12:47:00,8973.05,8974.30,8972.88,8973.20,271000000
2011/4/21,12:48:00,8968.91,8973.79,8968.91,8972.07,322000000
2011/4/21,12:49:00,8970.12,8971.89,8967.44,8967.44,398000000
2011/4/21,12:50:00,8971.74,8971.74,8967.98,8968.87,363000000
2011/4/21,12:51:00,8966.47,8968.58,8966.47,8968.58,295000000
2011/4/21,12:52:00,8965.45,8968.19,8965.45,8968.19,390000000
2011/4/21,12:53:00,8966.79,8967.85,8964.33,8964.33,330000000
2011/4/21,12:54:00,8968.00,8968.00,8962.84,8966.34,366000000
2011/4/21,12:55:00,8967.49,8967.49,8962.93,8963.17,343000000
2011/4/21,12:56:00,8966.26,8966.26,8962.08,8962.56,371000000
2011/4/21,12:57:00,8966.45,8970.52,8965.38,8970.52,454000000
2011/4/21,12:58:00,8971.61,8972.70,8968.41,8968.41,442999968
2011/4/21,12:59:00,8965.88,8968.68,8965.88,8968.65,323000000
2011/4/21,13:00:00,8968.09,8969.80,8967.45,8969.80,376000000
2011/4/21,13:01:00,8969.61,8969.61,8965.34,8967.89,388000000
2011/4/21,13:02:00,8966.18,8966.71,8966.05,8966.05,366000000
2011/4/21,13:03:00,8966.73,8967.79,8966.13,8966.13,394000000
2011/4/21,13:04:00,8967.33,8967.33,8965.06,8965.06,446999968
2011/4/21,13:05:00,8967.04,8967.18,8965.81,8967.18,435000000
2011/4/21,13:06:00,8967.89,8969.64,8966.64,8966.64,430000032
2011/4/21,13:07:00,8966.28,8967.69,8965.14,8967.41,442000000
2011/4/21,13:08:00,8965.10,8970.18,8965.10,8970.18,455000032
2011/4/21,13:09:00,8966.52,8968.91,8966.52,8967.33,480000032
2011/4/21,13:10:00,8966.31,8970.22,8965.91,8970.22,656000000
2011/4/21,13:11:00,8970.85,8970.85,8969.04,8969.88,528000032
2011/4/21,13:12:00,8965.60,8970.57,8965.60,8969.73,440000000
2011/4/21,13:13:00,8968.32,8969.62,8966.43,8969.62,487000000
2011/4/21,13:14:00,8967.70,8969.71,8965.29,8965.29,509000000
2011/4/21,13:15:00,8966.47,8969.16,8966.02,8966.02,450000000
2011/4/21,13:16:00,8964.10,8965.54,8964.10,8964.11,457000032
2011/4/21,13:17:00,8962.98,8966.10,8962.36,8965.24,554000000
2011/4/21,13:18:00,8962.45,8963.38,8960.68,8963.38,473000000
2011/4/21,13:19:00,8961.64,8963.90,8960.65,8963.90,479000000
2011/4/21,13:20:00,8962.34,8962.94,8961.00,8961.00,548000000
2011/4/21,13:21:00,8961.70,8961.80,8960.64,8961.80,571000000
2011/4/21,13:22:00,8959.70,8960.56,8958.26,8960.23,652000000
2011/4/21,13:23:00,8962.27,8962.27,8961.30,8961.30,630000000
2011/4/21,13:24:00,8962.06,8963.10,8958.17,8958.17,729000000
2011/4/21,13:25:00,8959.38,8964.32,8959.38,8962.00,835000064
2011/4/21,13:26:00,8962.00,8962.00,8962.00,8962.00,0
2011/4/21,13:27:00,8962.00,8962.00,8962.00,8962.00,0
2011/4/21,13:28:00,8962.00,8962.00,8962.00,8962.00,0
2011/4/21,13:29:00,8962.00,8962.00,8962.00,8962.00,0
2011/4/21,13:30:00,8962.00,8962.00,8957.65,8957.65,2314032128
2011/4/22,09:01:00,8980.43,8985.60,8980.43,8983.97,3345999872
2011/4/22,09:02:00,8982.78,8989.13,8982.78,8989.13,1351000064
2011/4/22,09:03:00,8985.78,8985.78,8982.04,8984.57,1430000000
2011/4/22,09:04:00,8987.86,8987.86,8982.41,8984.14,1243000064
2011/4/22,09:05:00,8981.10,8982.62,8978.70,8978.70,953000000
2011/4/22,09:06:00,8973.86,8973.86,8968.66,8968.66,981000064
2011/4/22,09:07:00,8965.21,8965.21,8957.93,8957.93,893000000
2011/4/22,09:08:00,8960.66,8967.14,8960.66,8967.14,1078000000
2011/4/22,09:09:00,8967.43,8969.66,8967.43,8967.92,943000000
2011/4/22,09:10:00,8968.09,8969.20,8968.09,8969.20,783000000
2011/4/22,09:11:00,8968.50,8968.50,8966.92,8966.92,839999936
2011/4/22,09:12:00,8965.84,8966.19,8963.43,8963.51,745000000
2011/4/22,09:13:00,8965.55,8965.55,8963.25,8963.66,770000000
2011/4/22,09:14:00,8965.40,8967.76,8965.06,8965.06,795000000
2011/4/22,09:15:00,8967.44,8968.61,8967.44,8968.06,734000000
2011/4/22,09:16:00,8971.33,8971.33,8969.43,8969.43,744000000
2011/4/22,09:17:00,8968.10,8973.85,8968.10,8970.10,806000064
2011/4/22,09:18:00,8972.73,8974.70,8972.73,8974.70,742000000
2011/4/22,09:19:00,8975.57,8979.00,8975.57,8978.75,822999936
2011/4/22,09:20:00,8979.38,8983.19,8979.38,8983.19,813000000
2011/4/22,09:21:00,8979.51,8983.79,8979.51,8983.79,858000000
2011/4/22,09:22:00,8984.09,8984.25,8979.82,8984.25,731000000
2011/4/22,09:23:00,8982.81,8986.93,8982.81,8984.20,833000000
2011/4/22,09:24:00,8985.30,8988.65,8985.30,8988.65,745000000
2011/4/22,09:25:00,8984.76,8987.75,8984.76,8987.75,784000000
2011/4/22,09:26:00,8986.88,8986.88,8985.85,8985.90,813000000
2011/4/22,09:27:00,8983.41,8984.26,8982.85,8984.26,757000000
2011/4/22,09:28:00,8983.50,8984.89,8983.50,8983.85,758000000
2011/4/22,09:29:00,8983.19,8985.64,8982.15,8985.64,605000000
2011/4/22,09:30:00,8985.32,8990.09,8985.32,8990.09,618000000
2011/4/22,09:31:00,8988.54,8991.69,8988.54,8991.38,645000000
2011/4/22,09:32:00,8991.78,8992.59,8991.73,8991.83,694000000
2011/4/22,09:33:00,8989.09,8992.67,8989.09,8992.67,628000000
2011/4/22,09:34:00,8991.22,8992.67,8989.71,8992.48,663000000
2011/4/22,09:35:00,8992.27,8992.40,8991.07,8992.03,706000000
2011/4/22,09:36:00,8991.09,8991.09,8989.67,8989.75,724000000
2011/4/22,09:37:00,8990.23,8990.23,8986.62,8986.96,612000000
2011/4/22,09:38:00,8985.22,8986.64,8984.92,8984.92,610000000
2011/4/22,09:39:00,8987.53,8987.53,8984.52,8984.52,624000000
2011/4/22,09:40:00,8982.55,8985.47,8982.55,8984.90,563000000
2011/4/22,09:41:00,8985.80,8985.80,8981.40,8981.40,542000000
2011/4/22,09:42:00,8978.45,8980.90,8978.45,8980.90,513000000
2011/4/22,09:43:00,8976.96,8979.33,8976.96,8978.72,561000000
2011/4/22,09:44:00,8976.24,8976.24,8974.57,8974.94,505000032
2011/4/22,09:45:00,8976.68,8976.68,8974.60,8976.33,528000032
2011/4/22,09:46:00,8974.03,8976.35,8974.03,8976.35,460000000
2011/4/22,09:47:00,8976.31,8976.31,8972.25,8972.25,485000000
2011/4/22,09:48:00,8973.43,8978.08,8970.99,8978.08,507000032
2011/4/22,09:49:00,8973.40,8976.52,8973.40,8976.52,450000000
2011/4/22,09:50:00,8972.02,8976.71,8972.02,8975.95,442999968
2011/4/22,09:51:00,8978.70,8979.05,8977.69,8977.69,473999968
2011/4/22,09:52:00,8982.86,8984.63,8981.49,8981.49,416000000
2011/4/22,09:53:00,8984.77,8984.89,8983.90,8984.77,387000000
2011/4/22,09:54:00,8983.04,8986.21,8983.04,8986.21,403000032
2011/4/22,09:55:00,8989.31,8989.31,8982.63,8983.14,429000000
2011/4/22,09:56:00,8987.02,8988.71,8986.71,8986.71,451000032
2011/4/22,09:57:00,8985.69,8988.63,8983.69,8988.63,417000000
2011/4/22,09:58:00,8983.53,8985.94,8982.59,8983.03,480000032
2011/4/22,09:59:00,8983.75,8986.21,8982.30,8986.21,415000000
2011/4/22,10:00:00,8981.86,8981.86,8981.41,8981.85,435000000
2011/4/22,10:01:00,8979.84,8982.78,8979.84,8982.33,350000000
2011/4/22,10:02:00,8980.99,8980.99,8979.51,8979.51,309000000
2011/4/22,10:03:00,8978.17,8978.17,8973.84,8973.84,461000000
2011/4/22,10:04:00,8979.66,8979.66,8975.79,8976.95,348000000
2011/4/22,10:05:00,8979.37,8979.37,8974.77,8974.88,361000000
2011/4/22,10:06:00,8977.01,8977.40,8977.01,8977.23,417999968
2011/4/22,10:07:00,8975.71,8975.71,8974.90,8974.90,373000000
2011/4/22,10:08:00,8976.27,8976.27,8976.07,8976.07,360000000
2011/4/22,10:09:00,8976.25,8977.04,8976.25,8976.41,344000000
2011/4/22,10:10:00,8975.22,8980.16,8975.22,8976.07,355000000
2011/4/22,10:11:00,8976.96,8976.96,8975.65,8975.65,304000000
2011/4/22,10:12:00,8981.55,8981.55,8978.12,8978.30,339000000
2011/4/22,10:13:00,8976.96,8977.34,8976.74,8977.34,321000000
2011/4/22,10:14:00,8978.74,8979.37,8978.15,8979.37,307000000
2011/4/22,10:15:00,8981.36,8981.36,8978.55,8979.27,339000000
2011/4/22,10:16:00,8980.24,8980.24,8977.06,8978.62,253000000
2011/4/22,10:17:00,8981.88,8981.88,8980.15,8980.15,298000000
2011/4/22,10:18:00,8980.30,8980.30,8978.27,8978.27,302000000
2011/4/22,10:19:00,8977.50,8982.91,8977.50,8982.91,431000000
2011/4/22,10:20:00,8979.91,8984.38,8979.91,8983.49,464000000
2011/4/22,10:21:00,8983.44,8983.44,8982.27,8983.35,417000000
2011/4/22,10:22:00,8980.95,8983.95,8980.95,8983.95,398000000
2011/4/22,10:23:00,8983.71,8983.71,8981.04,8982.91,460000000
2011/4/22,10:24:00,8981.64,8983.02,8981.64,8982.75,355000000
2011/4/22,10:25:00,8979.53,8979.53,8977.99,8977.99,296000000
2011/4/22,10:26:00,8976.18,8980.57,8976.18,8980.45,313000000
2011/4/22,10:27:00,8978.94,8978.94,8975.37,8975.56,279000000
2011/4/22,10:28:00,8978.33,8978.85,8976.55,8978.85,332000000
2011/4/22,10:29:00,8977.92,8979.61,8977.92,8979.61,283000000
2011/4/22,10:30:00,8977.31,8980.85,8977.31,8980.67,310000000
2011/4/22,10:31:00,8977.68,8979.57,8973.79,8973.79,328000000
2011/4/22,10:32:00,8981.87,8981.87,8979.64,8979.95,331000000
2011/4/22,10:33:00,8978.54,8982.17,8978.54,8978.63,281000000
2011/4/22,10:34:00,8979.50,8980.99,8979.33,8979.33,315000000
2011/4/22,10:35:00,8980.87,8980.87,8979.39,8980.33,295000000
2011/4/22,10:36:00,8979.31,8981.50,8979.31,8979.36,282000000
2011/4/22,10:37:00,8978.09,8978.09,8976.55,8977.82,260999984
2011/4/22,10:38:00,8976.27,8976.27,8973.89,8973.89,345000000
2011/4/22,10:39:00,8974.72,8976.94,8974.72,8976.47,333000000
2011/4/22,10:40:00,8974.98,8974.98,8972.37,8972.37,331000000
2011/4/22,10:41:00,8971.38,8971.38,8968.75,8968.75,415000000
2011/4/22,10:42:00,8969.65,8969.65,8965.67,8965.67,377000000
2011/4/22,10:43:00,8962.94,8962.94,8962.14,8962.27,615000000
2011/4/22,10:44:00,8956.97,8961.34,8956.97,8959.71,724000000
2011/4/22,10:45:00,8960.78,8960.78,8958.40,8960.03,722000000
2011/4/22,10:46:00,8960.93,8961.55,8957.91,8961.55,559000000
2011/4/22,10:47:00,8959.03,8965.92,8959.03,8965.92,571000000
2011/4/22,10:48:00,8964.43,8965.60,8964.43,8965.25,435000000
2011/4/22,10:49:00,8964.81,8967.03,8963.42,8967.03,367000000
2011/4/22,10:50:00,8965.75,8965.75,8965.51,8965.58,338000000
2011/4/22,10:51:00,8967.05,8968.88,8964.85,8968.88,320000000
2011/4/22,10:52:00,8967.64,8969.16,8967.24,8969.09,300000000
2011/4/22,10:53:00,8967.05,8971.03,8967.05,8967.46,257000000
2011/4/22,10:54:00,8965.10,8969.02,8964.40,8969.02,295000000
2011/4/22,10:55:00,8966.58,8967.74,8966.58,8967.74,259999984
2011/4/22,10:56:00,8967.12,8967.12,8964.50,8964.84,271000000
2011/4/22,10:57:00,8964.69,8966.73,8963.10,8965.42,289000000
2011/4/22,10:58:00,8966.90,8966.90,8964.33,8966.29,252000000
2011/4/22,10:59:00,8965.88,8965.88,8961.71,8962.16,264000016
2011/4/22,11:00:00,8965.31,8968.49,8965.15,8968.49,239000016
2011/4/22,11:01:00,8964.76,8968.19,8964.76,8965.99,253000000
2011/4/22,11:02:00,8966.92,8968.18,8964.92,8965.35,241000016
2011/4/22,11:03:00,8970.85,8970.85,8966.24,8966.24,233000000
2011/4/22,11:04:00,8961.57,8965.99,8961.57,8965.83,325000000
2011/4/22,11:05:00,8962.89,8964.80,8962.89,8964.05,267000000
2011/4/22,11:06:00,8963.58,8963.58,8960.29,8962.34,238000016
2011/4/22,11:07:00,8961.45,8964.34,8961.45,8964.34,303000000
2011/4/22,11:08:00,8962.65,8965.74,8962.65,8965.74,211999984
2011/4/22,11:09:00,8962.97,8965.78,8962.97,8965.78,272000000
2011/4/22,11:10:00,8966.24,8966.24,8963.62,8963.62,263000016
2011/4/22,11:11:00,8962.29,8963.22,8962.29,8963.22,251000000
2011/4/22,11:12:00,8965.54,8965.54,8962.82,8964.21,277000000
2011/4/22,11:13:00,8966.10,8966.85,8965.09,8966.85,332000000
2011/4/22,11:14:00,8966.99,8967.64,8966.99,8967.61,334000000
2011/4/22,11:15:00,8966.29,8967.61,8966.29,8967.43,353000000
2011/4/22,11:16:00,8967.00,8967.85,8966.72,8967.15,349000000
2011/4/22,11:17:00,8968.45,8970.72,8966.76,8970.72,310000000
2011/4/22,11:18:00,8968.86,8970.18,8968.54,8970.18,318000000
2011/4/22,11:19:00,8969.49,8969.49,8968.36,8968.36,238000016
2011/4/22,11:20:00,8967.92,8971.22,8967.92,8969.50,210999984
2011/4/22,11:21:00,8968.22,8968.22,8967.36,8967.83,277000000
2011/4/22,11:22:00,8967.54,8970.05,8967.54,8967.79,206000000
2011/4/22,11:23:00,8968.35,8969.04,8968.06,8969.04,275000000
2011/4/22,11:24:00,8970.68,8972.34,8970.28,8972.34,325000000
2011/4/22,11:25:00,8971.42,8974.92,8971.42,8974.53,471000000
2011/4/22,11:26:00,8972.95,8976.18,8972.95,8975.76,350000000
2011/4/22,11:27:00,8975.55,8976.86,8974.31,8974.31,289000000
2011/4/22,11:28:00,8974.16,8974.62,8972.63,8972.63,259999984
2011/4/22,11:29:00,8975.11,8975.11,8973.61,8974.07,233999984
2011/4/22,11:30:00,8973.85,8973.85,8972.68,8972.80,275000000
2011/4/22,11:31:00,8973.82,8973.82,8972.30,8972.62,296000000
2011/4/22,11:32:00,8975.05,8975.96,8974.75,8974.75,439000000
2011/4/22,11:33:00,8974.97,8974.97,8974.34,8974.44,315000000
2011/4/22,11:34:00,8973.13,8973.97,8973.13,8973.97,292000000
2011/4/22,11:35:00,8976.84,8977.60,8976.50,8977.60,318000000
2011/4/22,11:36:00,8975.76,8979.02,8975.76,8979.02,280000000
2011/4/22,11:37:00,8976.85,8977.72,8976.85,8976.95,239000016
2011/4/22,11:38:00,8974.40,8975.33,8974.00,8974.24,292000000
2011/4/22,11:39:00,8972.86,8975.37,8972.86,8975.10,280000000
2011/4/22,11:40:00,8972.87,8974.37,8972.12,8974.37,288000000
2011/4/22,11:41:00,8972.73,8972.73,8971.24,8971.24,264000016
2011/4/22,11:42:00,8971.81,8971.81,8970.47,8971.26,330000000
2011/4/22,11:43:00,8968.17,8972.35,8968.17,8968.80,332000000
2011/4/22,11:44:00,8967.46,8969.49,8967.46,8968.91,490000000
2011/4/22,11:45:00,8969.29,8969.29,8966.80,8968.61,314000000
2011/4/22,11:46:00,8968.74,8968.74,8967.11,8968.02,324000000
2011/4/22,11:47:00,8965.64,8967.36,8965.64,8966.96,324000000
2011/4/22,11:48:00,8964.10,8965.71,8964.10,8964.73,238000016
2011/4/22,11:49:00,8964.29,8968.20,8964.29,8968.20,325000000
2011/4/22,11:50:00,8971.51,8971.51,8967.90,8967.90,298000000
2011/4/22,11:51:00,8968.39,8969.71,8966.54,8966.68,282000000
2011/4/22,11:52:00,8967.88,8971.81,8967.88,8971.31,266000016
2011/4/22,11:53:00,8970.19,8972.28,8967.70,8967.70,232000000
2011/4/22,11:54:00,8970.96,8970.96,8968.34,8968.79,229000000
2011/4/22,11:55:00,8970.42,8970.42,8968.61,8968.61,233000000
2011/4/22,11:56:00,8968.83,8971.71,8968.83,8970.52,230000000
2011/4/22,11:57:00,8969.34,8971.08,8968.31,8968.31,206000000
2011/4/22,11:58:00,8968.15,8971.67,8968.15,8968.46,285000000
2011/4/22,11:59:00,8968.42,8970.93,8968.42,8970.38,287000000
2011/4/22,12:00:00,8972.56,8974.84,8970.97,8974.84,282000000
2011/4/22,12:01:00,8970.68,8971.72,8968.95,8968.95,282000000
2011/4/22,12:02:00,8973.81,8976.44,8972.48,8973.00,259999984
2011/4/22,12:03:00,8974.50,8975.64,8974.35,8975.64,240000016
2011/4/22,12:04:00,8975.02,8975.02,8973.01,8973.01,260999984
2011/4/22,12:05:00,8972.86,8976.30,8972.86,8976.30,373000000
2011/4/22,12:06:00,8977.69,8977.69,8975.73,8976.81,300000000
2011/4/22,12:07:00,8975.34,8975.34,8974.48,8974.63,216000016
2011/4/22,12:08:00,8973.83,8973.83,8971.52,8971.52,222000000
2011/4/22,12:09:00,8973.42,8973.42,8972.63,8972.89,253000000
2011/4/22,12:10:00,8971.32,8971.79,8971.32,8971.64,198000000
2011/4/22,12:11:00,8967.91,8971.17,8967.91,8971.12,165000000
2011/4/22,12:12:00,8973.25,8973.25,8968.28,8970.76,192000000
2011/4/22,12:13:00,8968.29,8970.45,8968.29,8968.37,184000000
2011/4/22,12:14:00,8969.22,8972.04,8969.22,8972.04,215000016
2011/4/22,12:15:00,8971.46,8971.46,8968.95,8968.95,206000000
2011/4/22,12:16:00,8969.06,8969.06,8964.67,8964.74,204000000
2011/4/22,12:17:00,8966.54,8967.81,8966.54,8967.63,208999984
2011/4/22,12:18:00,8966.15,8966.15,8964.38,8964.38,242000000
2011/4/22,12:19:00,8963.56,8966.22,8961.70,8961.70,231000000
2011/4/22,12:20:00,8964.06,8965.25,8964.06,8964.89,210999984
2011/4/22,12:21:00,8963.45,8967.91,8963.45,8966.97,241000016
2011/4/22,12:22:00,8968.51,8968.51,8965.07,8967.60,224000000
2011/4/22,12:23:00,8968.86,8968.86,8966.32,8967.57,236999984
2011/4/22,12:24:00,8967.04,8967.77,8966.47,8967.57,217000000
2011/4/22,12:25:00,8967.17,8967.17,8966.39,8966.88,219000000
2011/4/22,12:26:00,8965.43,8968.26,8965.43,8965.61,453000032
2011/4/22,12:27:00,8964.62,8967.46,8963.77,8967.46,362000000
2011/4/22,12:28:00,8965.30,8968.96,8965.30,8966.30,290000000
2011/4/22,12:29:00,8965.42,8967.44,8965.42,8967.44,189000000
2011/4/22,12:30:00,8967.83,8970.74,8967.83,8968.83,240000016
2011/4/22,12:31:00,8967.10,8967.87,8966.95,8967.65,235999984
2011/4/22,12:32:00,8968.64,8971.82,8965.84,8971.82,205000000
2011/4/22,12:33:00,8971.10,8971.10,8968.84,8970.68,303000000
2011/4/22,12:34:00,8970.28,8970.99,8968.43,8970.99,265000016
2011/4/22,12:35:00,8969.44,8970.30,8968.76,8968.76,226000000
2011/4/22,12:36:00,8968.76,8971.86,8968.76,8970.18,268000000
2011/4/22,12:37:00,8972.63,8972.63,8969.55,8969.55,218000000
2011/4/22,12:38:00,8970.43,8974.08,8970.43,8974.08,199000000
2011/4/22,12:39:00,8972.03,8973.48,8969.72,8971.26,179000000
2011/4/22,12:40:00,8969.79,8969.79,8968.37,8968.59,204000000
2011/4/22,12:41:00,8967.55,8969.72,8967.55,8969.33,313000000
2011/4/22,12:42:00,8967.41,8969.08,8966.33,8968.30,225000000
2011/4/22,12:43:00,8969.53,8969.53,8965.58,8965.62,244000000
2011/4/22,12:44:00,8965.59,8968.56,8965.59,8966.85,252000000
2011/4/22,12:45:00,8964.99,8965.08,8964.74,8964.74,214000016
2011/4/22,12:46:00,8964.58,8964.58,8963.87,8964.04,218000000
2011/4/22,12:47:00,8963.99,8965.94,8963.99,8964.41,247000000
2011/4/22,12:48:00,8963.77,8965.36,8960.23,8962.87,220000000
2011/4/22,12:49:00,8967.65,8967.65,8962.02,8962.02,244000000
2011/4/22,12:50:00,8962.85,8963.28,8962.44,8963.28,242000000
2011/4/22,12:51:00,8963.67,8963.67,8959.57,8962.88,206000000
2011/4/22,12:52:00,8960.01,8965.40,8960.01,8962.44,260999984
2011/4/22,12:53:00,8960.60,8965.27,8960.60,8962.83,241000016
2011/4/22,12:54:00,8963.37,8964.74,8963.29,8964.34,357000000
2011/4/22,12:55:00,8965.60,8965.60,8962.14,8962.14,233999984
2011/4/22,12:56:00,8961.75,8965.63,8961.75,8962.25,276000000
2011/4/22,12:57:00,8960.10,8965.90,8960.10,8962.00,292000000
2011/4/22,12:58:00,8960.13,8963.40,8959.96,8961.60,264000016
2011/4/22,12:59:00,8962.10,8962.10,8957.55,8957.55,322000000
2011/4/22,13:00:00,8959.40,8959.40,8957.70,8957.95,321000000
2011/4/22,13:01:00,8959.88,8959.88,8956.07,8958.98,317000000
2011/4/22,13:02:00,8960.61,8966.38,8956.66,8966.38,338000000
2011/4/22,13:03:00,8966.23,8967.69,8962.99,8964.92,559000000
2011/4/22,13:04:00,8964.48,8968.61,8964.48,8966.71,313000000
2011/4/22,13:05:00,8965.68,8967.74,8965.39,8965.71,349000000
2011/4/22,13:06:00,8964.11,8966.63,8964.11,8965.72,341000000
2011/4/22,13:07:00,8967.10,8967.10,8961.91,8965.07,339000000
2011/4/22,13:08:00,8966.17,8967.87,8961.13,8967.87,430000032
2011/4/22,13:09:00,8963.92,8966.90,8963.92,8966.39,363000000
2011/4/22,13:10:00,8966.26,8966.26,8961.08,8963.81,353000000
2011/4/22,13:11:00,8968.13,8968.13,8961.66,8966.43,442000000
2011/4/22,13:12:00,8964.95,8965.17,8964.95,8965.17,410000000
2011/4/22,13:13:00,8964.15,8968.15,8964.15,8968.15,408000000
2011/4/22,13:14:00,8967.79,8967.87,8965.87,8967.87,458000000
2011/4/22,13:15:00,8969.11,8969.11,8967.36,8967.61,406000000
2011/4/22,13:16:00,8968.70,8969.14,8967.12,8967.12,410000000
2011/4/22,13:17:00,8965.96,8969.38,8965.96,8967.76,419999968
2011/4/22,13:18:00,8967.97,8967.97,8963.95,8963.95,374000000
2011/4/22,13:19:00,8967.03,8969.64,8967.03,8969.64,455000032
2011/4/22,13:20:00,8969.67,8972.30,8969.67,8969.80,508000000
2011/4/22,13:21:00,8971.96,8974.39,8971.96,8974.24,485000000
2011/4/22,13:22:00,8971.63,8972.76,8969.98,8969.98,647000000
2011/4/22,13:23:00,8969.94,8974.54,8969.94,8973.03,526000032
2011/4/22,13:24:00,8971.95,8974.46,8971.95,8972.81,633000000
2011/4/22,13:25:00,8973.55,8976.54,8973.55,8974.93,613000000
2011/4/22,13:26:00,8974.93,8974.93,8974.93,8974.93,0
2011/4/22,13:27:00,8974.93,8974.93,8974.93,8974.93,0
2011/4/22,13:28:00,8974.93,8974.93,8974.93,8974.93,0
2011/4/22,13:29:00,8974.93,8974.93,8974.93,8974.93,0
2011/4/22,13:30:00,8974.93,8974.93,8969.43,8969.43,761032704
2011/4/25,09:01:00,9015.91,9037.09,9015.91,9037.09,3477999872
2011/4/25,09:02:00,9031.24,9035.65,9031.24,9033.81,1390999936
2011/4/25,09:03:00,9030.13,9030.81,9024.78,9024.78,1168000000
2011/4/25,09:04:00,9024.02,9024.02,9020.65,9021.19,1045000000
2011/4/25,09:05:00,9021.12,9021.12,9013.91,9015.49,932000000
2011/4/25,09:06:00,9016.58,9017.83,9014.59,9014.59,839000064
2011/4/25,09:07:00,9016.39,9016.97,9016.39,9016.97,939999936
2011/4/25,09:08:00,9016.80,9016.80,9011.59,9011.59,882000000
2011/4/25,09:09:00,9013.59,9013.59,9012.00,9012.16,884000000
2011/4/25,09:10:00,9011.28,9018.59,9011.28,9013.95,826000000
2011/4/25,09:11:00,9013.30,9013.30,9010.58,9010.58,689000000
2011/4/25,09:12:00,9011.82,9011.82,9010.34,9010.58,648000000
2011/4/25,09:13:00,9008.27,9012.93,9006.88,9012.93,694000000
2011/4/25,09:14:00,9012.93,9012.93,9010.59,9011.07,738000000
2011/4/25,09:15:00,9015.61,9017.04,9013.00,9017.04,648000000
2011/4/25,09:16:00,9017.72,9017.72,9013.93,9013.93,621000000
2011/4/25,09:17:00,9018.48,9018.48,9010.18,9010.29,652000000
2011/4/25,09:18:00,9011.49,9011.49,9009.10,9009.10,612000000
2011/4/25,09:19:00,9008.29,9008.29,9007.54,9007.54,694000000
2011/4/25,09:20:00,9003.75,9003.75,9002.37,9002.37,704000000
2011/4/25,09:21:00,8998.91,8999.38,8998.56,8999.13,721000000
2011/4/25,09:22:00,8995.51,8995.51,8992.86,8993.52,633000000
2011/4/25,09:23:00,8991.87,8992.27,8988.57,8988.57,733000000
2011/4/25,09:24:00,8988.13,8988.77,8985.34,8985.34,685000000
2011/4/25,09:25:00,8984.97,8984.99,8982.91,8983.11,630000000
2011/4/25,09:26:00,8980.35,8980.35,8977.95,8977.95,704000000
2011/4/25,09:27:00,8974.97,8974.97,8972.74,8972.74,612000000
2011/4/25,09:28:00,8968.34,8968.51,8967.56,8967.56,593000000
2011/4/25,09:29:00,8968.80,8971.64,8966.98,8971.64,575000000
2011/4/25,09:30:00,8971.36,8986.47,8971.36,8986.47,643000000
2011/4/25,09:31:00,8981.75,8987.79,8981.75,8987.79,609000000
2011/4/25,09:32:00,8987.48,8989.21,8986.77,8986.77,537000000
2011/4/25,09:33:00,8987.28,8990.32,8987.28,8988.75,488000000
2011/4/25,09:34:00,8988.76,8988.76,8985.37,8985.75,435000000
2011/4/25,09:35:00,8986.59,8986.59,8983.19,8983.19,433000000
2011/4/25,09:36:00,8983.93,8986.08,8983.93,8985.49,366000000
2011/4/25,09:37:00,8983.55,8983.55,8983.14,8983.14,341000000
2011/4/25,09:38:00,8983.44,8983.44,8981.82,8981.82,437000000
2011/4/25,09:39:00,8978.95,8979.27,8977.90,8977.92,458000000
2011/4/25,09:40:00,8979.58,8979.58,8975.76,8975.76,353000000
2011/4/25,09:41:00,8976.90,8976.90,8973.54,8973.54,387000000
2011/4/25,09:42:00,8972.91,8975.03,8972.91,8975.03,373000000
2011/4/25,09:43:00,8974.79,8978.29,8974.79,8975.20,367000000
2011/4/25,09:44:00,8973.19,8973.19,8971.55,8972.43,394000000
2011/4/25,09:45:00,8971.99,8971.99,8969.95,8970.19,335000000
2011/4/25,09:46:00,8968.42,8968.94,8967.06,8967.06,414000000
2011/4/25,09:47:00,8967.12,8967.12,8965.10,8967.11,365000000
2011/4/25,09:48:00,8963.14,8963.96,8960.69,8963.96,508000000
2011/4/25,09:49:00,8960.23,8960.23,8958.32,8958.60,451000032
2011/4/25,09:50:00,8957.89,8959.44,8957.89,8959.04,434000000
2011/4/25,09:51:00,8957.38,8960.02,8957.38,8959.17,411000000
2011/4/25,09:52:00,8957.58,8960.38,8957.58,8959.20,325000000
2011/4/25,09:53:00,8957.37,8959.52,8957.37,8959.52,339000000
2011/4/25,09:54:00,8959.30,8959.30,8958.48,8958.48,310000000
2011/4/25,09:55:00,8959.01,8959.58,8957.74,8957.74,368000000
2011/4/25,09:56:00,8958.07,8958.36,8957.85,8958.26,317000000
2011/4/25,09:57:00,8959.50,8959.50,8956.97,8956.97,314000000
2011/4/25,09:58:00,8957.47,8957.82,8957.20,8957.20,346000000
2011/4/25,09:59:00,8959.46,8959.46,8957.28,8957.28,292000000
2011/4/25,10:00:00,8958.02,8958.02,8956.23,8956.23,301000000
2011/4/25,10:01:00,8956.36,8958.85,8956.36,8958.78,251000000
2011/4/25,10:02:00,8959.00,8959.00,8958.66,8958.66,279000000
2011/4/25,10:03:00,8959.89,8959.89,8958.84,8959.35,283000000
2011/4/25,10:04:00,8960.85,8960.85,8957.18,8957.18,303000000
2011/4/25,10:05:00,8959.12,8959.47,8959.04,8959.14,225000000
2011/4/25,10:06:00,8960.66,8960.92,8960.35,8960.92,258999984
2011/4/25,10:07:00,8961.20,8962.17,8960.18,8962.17,263000016
2011/4/25,10:08:00,8963.92,8966.87,8963.92,8966.87,288000000
2011/4/25,10:09:00,8965.29,8967.91,8965.25,8967.91,369000000
2011/4/25,10:10:00,8963.99,8966.19,8963.99,8965.23,308000000
2011/4/25,10:11:00,8967.17,8969.57,8967.17,8969.15,339000000
2011/4/25,10:12:00,8971.27,8971.27,8970.70,8970.92,291000000
2011/4/25,10:13:00,8971.92,8971.92,8970.73,8970.73,339000000
2011/4/25,10:14:00,8971.22,8973.59,8971.22,8972.19,398000000
2011/4/25,10:15:00,8971.51,8971.57,8970.39,8971.10,304000000
2011/4/25,10:16:00,8972.78,8972.78,8968.81,8969.17,336000000
2011/4/25,10:17:00,8969.60,8971.20,8969.50,8969.50,244000000
2011/4/25,10:18:00,8969.32,8971.13,8968.23,8971.13,268000000
2011/4/25,10:19:00,8970.90,8970.90,8970.17,8970.72,271000000
2011/4/25,10:20:00,8970.22,8970.73,8969.87,8969.87,222000000
2011/4/25,10:21:00,8969.17,8969.17,8967.22,8967.44,265000016
2011/4/25,10:22:00,8968.50,8969.46,8967.86,8969.46,317000000
2011/4/25,10:23:00,8970.74,8970.74,8966.49,8966.49,280000000
2011/4/25,10:24:00,8969.49,8969.49,8966.33,8966.51,250000000
2011/4/25,10:25:00,8965.73,8968.78,8965.73,8967.02,286000000
2011/4/25,10:26:00,8964.95,8968.06,8964.95,8967.93,224000000
2011/4/25,10:27:00,8963.71,8966.23,8963.71,8966.20,213000016
2011/4/25,10:28:00,8967.86,8969.12,8967.86,8968.68,245000000
2011/4/25,10:29:00,8966.44,8971.54,8966.15,8971.54,224000000
2011/4/25,10:30:00,8969.98,8971.26,8969.98,8970.56,252000000
2011/4/25,10:31:00,8968.13,8970.13,8968.13,8969.44,267000000
2011/4/25,10:32:00,8969.00,8971.96,8969.00,8971.96,244000000
2011/4/25,10:33:00,8969.78,8971.96,8969.78,8971.17,346000000
2011/4/25,10:34:00,8970.31,8971.30,8970.31,8971.00,303000000
2011/4/25,10:35:00,8971.63,8972.44,8971.63,8972.44,310000000
2011/4/25,10:36:00,8973.48,8974.45,8972.99,8973.46,379000000
2011/4/25,10:37:00,8973.26,8975.94,8973.26,8973.71,338000000
2011/4/25,10:38:00,8973.30,8974.52,8973.30,8973.86,292000000
2011/4/25,10:39:00,8969.10,8971.72,8969.10,8971.72,345000000
2011/4/25,10:40:00,8973.28,8973.31,8970.45,8972.34,255000000
2011/4/25,10:41:00,8972.74,8975.98,8972.11,8975.98,259999984
2011/4/25,10:42:00,8974.99,8976.20,8974.99,8975.71,240000016
2011/4/25,10:43:00,8975.33,8977.58,8975.33,8977.25,246000000
2011/4/25,10:44:00,8977.85,8978.79,8977.46,8978.79,272000000
2011/4/25,10:45:00,8978.12,8979.29,8978.12,8979.29,324000000
2011/4/25,10:46:00,8979.27,8979.57,8975.46,8975.46,304000000
2011/4/25,10:47:00,8977.72,8977.92,8977.22,8977.60,336000000
2011/4/25,10:48:00,8977.62,8981.93,8977.62,8981.93,411000000
2011/4/25,10:49:00,8981.39,8981.93,8981.20,8981.93,471000000
2011/4/25,10:50:00,8984.11,8984.64,8983.56,8984.64,397000000
2011/4/25,10:51:00,8985.09,8990.11,8985.09,8990.11,407000032
2011/4/25,10:52:00,8988.64,8993.86,8988.64,8993.86,430000032
2011/4/25,10:53:00,8992.40,8992.40,8989.82,8990.23,367000000
2011/4/25,10:54:00,8991.32,8992.41,8991.32,8991.60,403000032
2011/4/25,10:55:00,8991.14,8991.14,8988.09,8988.36,389000000
2011/4/25,10:56:00,8991.56,8991.88,8988.98,8988.98,315000000
2011/4/25,10:57:00,8989.71,8989.90,8987.63,8987.81,336000000
2011/4/25,10:58:00,8990.38,8990.38,8987.64,8987.64,323000000
2011/4/25,10:59:00,8988.49,8989.05,8987.91,8988.00,235999984
2011/4/25,11:00:00,8988.73,8988.73,8986.26,8986.49,268000000
2011/4/25,11:01:00,8987.18,8989.66,8987.18,8988.30,305000000
2011/4/25,11:02:00,8988.51,8988.51,8985.91,8985.91,247000000
2011/4/25,11:03:00,8987.12,8989.26,8987.12,8987.47,234999984
2011/4/25,11:04:00,8986.08,8987.20,8985.56,8987.20,249000000
2011/4/25,11:05:00,8988.44,8989.85,8988.44,8989.60,263000016
2011/4/25,11:06:00,8989.13,8990.21,8989.00,8990.21,269000000
2011/4/25,11:07:00,8989.03,8989.03,8987.05,8988.63,267000000
2011/4/25,11:08:00,8988.23,8989.06,8987.54,8987.62,277000000
2011/4/25,11:09:00,8988.33,8989.51,8988.33,8989.08,243000000
2011/4/25,11:10:00,8989.18,8992.62,8989.18,8992.62,263000016
2011/4/25,11:11:00,8990.54,8993.95,8990.54,8992.65,271000000
2011/4/25,11:12:00,8993.03,8996.99,8992.42,8996.99,287000000
2011/4/25,11:13:00,8998.40,8998.93,8998.17,8998.74,312000000
2011/4/25,11:14:00,8995.86,9001.36,8995.86,8999.96,307000000
2011/4/25,11:15:00,8998.58,9000.20,8997.79,8997.79,322000000
2011/4/25,11:16:00,8999.73,9004.64,8999.73,9003.74,335000000
2011/4/25,11:17:00,9004.18,9004.73,9001.91,9001.91,370000000
2011/4/25,11:18:00,9007.82,9007.82,9004.40,9004.40,431000000
2011/4/25,11:19:00,9005.12,9005.81,9003.00,9003.00,345000000
2011/4/25,11:20:00,9004.32,9004.39,9002.62,9002.62,310000000
2011/4/25,11:21:00,9002.86,9003.08,9000.39,9000.39,314000000
2011/4/25,11:22:00,8999.23,9000.42,8998.56,8998.93,310000000
2011/4/25,11:23:00,8999.86,9000.55,8998.40,9000.55,269000000
2011/4/25,11:24:00,8998.62,8998.62,8996.51,8996.67,255000000
2011/4/25,11:25:00,8995.59,8995.87,8995.41,8995.57,442999968
2011/4/25,11:26:00,8995.03,8996.45,8994.53,8996.41,454000000
2011/4/25,11:27:00,8996.77,8996.94,8994.51,8996.20,431000000
2011/4/25,11:28:00,8996.31,8998.39,8996.02,8998.39,473999968
2011/4/25,11:29:00,8997.68,8997.68,8993.09,8993.09,360000000
2011/4/25,11:30:00,8994.34,8997.02,8993.83,8997.02,393000000
2011/4/25,11:31:00,8996.51,8996.51,8994.24,8995.26,348000000
2011/4/25,11:32:00,8992.45,8992.53,8991.04,8992.53,350000000
2011/4/25,11:33:00,8990.71,8990.71,8988.52,8988.52,310000000
2011/4/25,11:34:00,8987.69,8987.69,8987.11,8987.14,305000000
2011/4/25,11:35:00,8986.27,8988.40,8986.00,8986.00,294000000
2011/4/25,11:36:00,8988.47,8988.47,8987.31,8987.53,267000000
2011/4/25,11:37:00,8988.19,8988.19,8985.41,8985.41,216000016
2011/4/25,11:38:00,8986.57,8989.08,8986.57,8988.57,244000000
2011/4/25,11:39:00,8987.68,8987.68,8985.85,8985.86,266000016
2011/4/25,11:40:00,8984.25,8986.35,8983.39,8983.39,319000000
2011/4/25,11:41:00,8983.97,8983.97,8980.96,8980.96,327000000
2011/4/25,11:42:00,8983.50,8984.31,8983.50,8984.31,254000000
2011/4/25,11:43:00,8982.83,8988.36,8982.44,8988.36,265000016
2011/4/25,11:44:00,8986.95,8986.95,8986.49,8986.64,225000000
2011/4/25,11:45:00,8985.18,8988.91,8985.18,8986.99,209999984
2011/4/25,11:46:00,8985.14,8987.10,8985.14,8985.71,180000000
2011/4/25,11:47:00,8986.18,8987.62,8984.98,8985.32,287000000
2011/4/25,11:48:00,8986.57,8988.65,8986.57,8987.80,207000000
2011/4/25,11:49:00,8985.85,8986.67,8984.64,8984.64,216000016
2011/4/25,11:50:00,8987.93,8987.93,8984.71,8985.38,192000000
2011/4/25,11:51:00,8982.56,8984.78,8982.56,8984.06,208999984
2011/4/25,11:52:00,8982.04,8983.44,8982.04,8983.06,294000000
2011/4/25,11:53:00,8984.49,8984.49,8980.58,8982.70,208000000
2011/4/25,11:54:00,8980.95,8980.95,8979.51,8980.95,242000000
2011/4/25,11:55:00,8980.87,8980.87,8978.10,8979.57,246000000
2011/4/25,11:56:00,8977.56,8979.73,8977.56,8979.32,203000000
2011/4/25,11:57:00,8979.84,8979.84,8975.73,8976.66,232000000
2011/4/25,11:58:00,8974.89,8975.51,8974.89,8975.07,279000000
2011/4/25,11:59:00,8975.02,8976.47,8973.86,8975.77,360000000
2011/4/25,12:00:00,8975.04,8975.04,8974.25,8974.80,223000000
2011/4/25,12:01:00,8973.80,8974.89,8973.23,8973.36,264000016
2011/4/25,12:02:00,8973.44,8973.95,8972.62,8972.62,211999984
2011/4/25,12:03:00,8971.90,8975.42,8971.90,8972.38,208999984
2011/4/25,12:04:00,8972.18,8973.59,8972.18,8973.04,231000000
2011/4/25,12:05:00,8972.16,8972.16,8968.40,8968.40,219000000
2011/4/25,12:06:00,8971.71,8971.71,8969.07,8969.08,213000016
2011/4/25,12:07:00,8970.64,8970.64,8968.42,8968.69,233999984
2011/4/25,12:08:00,8969.97,8969.97,8967.88,8969.33,194000000
2011/4/25,12:09:00,8967.39,8970.50,8967.39,8969.32,219000000
2011/4/25,12:10:00,8969.77,8970.50,8969.17,8970.50,220000000
2011/4/25,12:11:00,8967.19,8969.95,8967.19,8969.18,286000000
2011/4/25,12:12:00,8967.35,8968.94,8967.35,8968.94,241000016
2011/4/25,12:13:00,8968.59,8968.59,8968.45,8968.45,213000016
2011/4/25,12:14:00,8968.31,8968.42,8968.06,8968.40,208999984
2011/4/25,12:15:00,8968.12,8971.32,8968.12,8970.10,230000000
2011/4/25,12:16:00,8970.56,8970.56,8969.03,8969.22,163000000
2011/4/25,12:17:00,8971.40,8972.22,8970.66,8971.82,222000000
2011/4/25,12:18:00,8973.07,8973.07,8970.30,8970.30,182000000
2011/4/25,12:19:00,8968.59,8970.28,8968.59,8970.00,196000000
2011/4/25,12:20:00,8970.44,8974.36,8970.44,8974.36,208999984
2011/4/25,12:21:00,8972.94,8975.07,8972.94,8974.65,228000000
2011/4/25,12:22:00,8974.66,8977.18,8974.66,8977.18,204000000
2011/4/25,12:23:00,8975.30,8980.08,8975.30,8980.08,223000000
2011/4/25,12:24:00,8980.10,8980.80,8980.10,8980.80,208999984
2011/4/25,12:25:00,8979.11,8982.88,8979.11,8982.88,257000000
2011/4/25,12:26:00,8982.42,8982.42,8978.35,8979.34,261999984
2011/4/25,12:27:00,8980.22,8980.22,8976.42,8976.42,204000000
2011/4/25,12:28:00,8976.60,8976.60,8972.93,8972.93,250000000
2011/4/25,12:29:00,8973.71,8973.71,8970.52,8970.52,247000000
2011/4/25,12:30:00,8974.57,8974.57,8969.74,8969.74,236999984
2011/4/25,12:31:00,8971.51,8972.73,8968.91,8968.91,203000000
2011/4/25,12:32:00,8970.58,8970.58,8967.60,8967.60,244000000
2011/4/25,12:33:00,8969.05,8969.05,8967.53,8967.74,277000000
2011/4/25,12:34:00,8967.96,8969.75,8967.90,8967.90,222000000
2011/4/25,12:35:00,8972.35,8972.35,8970.36,8970.36,253000000
2011/4/25,12:36:00,8968.68,8972.82,8968.68,8971.36,242000000
2011/4/25,12:37:00,8972.96,8972.96,8969.57,8970.27,217000000
2011/4/25,12:38:00,8973.70,8973.88,8973.69,8973.88,208999984
2011/4/25,12:39:00,8974.35,8976.64,8974.35,8976.64,217000000
2011/4/25,12:40:00,8973.76,8976.63,8973.76,8976.20,321000000
2011/4/25,12:41:00,8974.63,8976.91,8974.63,8975.64,251000000
2011/4/25,12:42:00,8977.02,8979.46,8977.02,8977.31,202000000
2011/4/25,12:43:00,8976.47,8978.34,8974.94,8975.02,228000000
2011/4/25,12:44:00,8977.11,8977.11,8973.22,8973.22,216000016
2011/4/25,12:45:00,8972.33,8974.00,8971.69,8971.69,197000000
2011/4/25,12:46:00,8973.04,8973.04,8970.58,8971.97,230000000
2011/4/25,12:47:00,8971.66,8971.91,8970.51,8970.51,185000000
2011/4/25,12:48:00,8970.83,8971.78,8970.53,8971.78,224000000
2011/4/25,12:49:00,8970.49,8970.49,8968.36,8969.57,196000000
2011/4/25,12:50:00,8970.53,8970.99,8966.64,8966.75,193000000
2011/4/25,12:51:00,8968.28,8968.42,8967.36,8967.36,260999984
2011/4/25,12:52:00,8967.97,8968.61,8966.76,8966.76,231000000
2011/4/25,12:53:00,8965.00,8965.00,8962.93,8962.99,214000016
2011/4/25,12:54:00,8964.02,8964.85,8964.02,8964.60,288000000
2011/4/25,12:55:00,8966.86,8966.86,8961.23,8961.93,256000000
2011/4/25,12:56:00,8963.44,8963.44,8961.06,8961.16,253000000
2011/4/25,12:57:00,8961.00,8962.57,8959.66,8960.72,254000000
2011/4/25,12:58:00,8958.95,8960.27,8958.95,8960.27,222000000
2011/4/25,12:59:00,8958.89,8961.51,8958.89,8960.48,264000016
2011/4/25,13:00:00,8961.11,8962.93,8961.06,8962.65,239000016
2011/4/25,13:01:00,8962.10,8962.10,8959.91,8959.91,267000000
2011/4/25,13:02:00,8959.44,8961.33,8959.18,8961.33,301000000
2011/4/25,13:03:00,8962.05,8963.63,8959.60,8963.63,238000016
2011/4/25,13:04:00,8962.08,8962.97,8961.26,8961.26,265000016
2011/4/25,13:05:00,8962.24,8962.24,8960.62,8960.62,268000000
2011/4/25,13:06:00,8961.01,8961.49,8960.38,8960.38,258999984
2011/4/25,13:07:00,8960.27,8962.27,8959.65,8959.72,284000000
2011/4/25,13:08:00,8960.66,8961.40,8960.29,8961.14,361000000
2011/4/25,13:09:00,8960.66,8963.17,8960.54,8963.17,306000000
2011/4/25,13:10:00,8960.30,8962.61,8958.99,8962.61,352000000
2011/4/25,13:11:00,8961.12,8965.05,8961.12,8963.43,353000000
2011/4/25,13:12:00,8962.53,8966.53,8962.53,8966.34,323000000
2011/4/25,13:13:00,8966.60,8966.61,8963.54,8966.61,386000000
2011/4/25,13:14:00,8966.54,8966.54,8963.00,8963.01,342000000
2011/4/25,13:15:00,8962.50,8966.16,8962.50,8965.05,436000000
2011/4/25,13:16:00,8962.30,8965.95,8959.98,8965.95,366000000
2011/4/25,13:17:00,8963.78,8963.78,8962.47,8962.47,396000000
2011/4/25,13:18:00,8960.47,8964.45,8960.36,8964.45,361000000
2011/4/25,13:19:00,8961.82,8961.82,8959.02,8959.02,440000000
2011/4/25,13:20:00,8960.43,8960.43,8956.90,8959.33,444999968
2011/4/25,13:21:00,8961.85,8963.45,8961.85,8962.73,432000032
2011/4/25,13:22:00,8961.56,8963.76,8958.51,8963.76,444999968
2011/4/25,13:23:00,8962.38,8962.40,8961.14,8962.40,485000000
2011/4/25,13:24:00,8961.93,8961.97,8960.51,8960.51,700000000
2011/4/25,13:25:00,8966.73,8966.73,8958.39,8960.07,613000000
2011/4/25,13:26:00,8960.07,8960.07,8960.07,8960.07,0
2011/4/25,13:27:00,8960.07,8960.07,8960.07,8960.07,0
2011/4/25,13:28:00,8960.07,8960.07,8960.07,8960.07,0
2011/4/25,13:29:00,8960.07,8960.07,8960.07,8960.07,0
2011/4/25,13:30:00,8960.07,8960.07,8950.75,8950.75,1097032704
2011/4/26,09:01:00,8894.01,8894.01,8878.71,8878.71,3286000128
2011/4/26,09:02:00,8875.30,8875.30,8868.56,8868.56,1196000000
2011/4/26,09:03:00,8866.74,8869.77,8866.74,8869.77,1236000000
2011/4/26,09:04:00,8868.24,8870.46,8868.24,8869.52,1076000000
2011/4/26,09:05:00,8873.69,8878.51,8873.68,8878.51,960000064
2011/4/26,09:06:00,8876.88,8883.55,8876.88,8883.55,907000000
2011/4/26,09:07:00,8887.30,8890.18,8886.17,8890.18,858000000
2011/4/26,09:08:00,8893.44,8898.47,8893.44,8898.47,817000000
2011/4/26,09:09:00,8898.47,8902.68,8898.47,8902.68,884000000
2011/4/26,09:10:00,8900.40,8903.50,8900.40,8901.25,735000000
2011/4/26,09:11:00,8901.79,8901.79,8899.63,8900.64,630000000
2011/4/26,09:12:00,8899.70,8901.39,8898.43,8901.39,689000000
2011/4/26,09:13:00,8901.27,8901.27,8897.93,8898.23,629000000
2011/4/26,09:14:00,8898.71,8900.25,8898.71,8900.11,551000000
2011/4/26,09:15:00,8899.40,8901.25,8897.02,8901.25,532000032
2011/4/26,09:16:00,8899.64,8902.54,8899.20,8902.54,533000000
2011/4/26,09:17:00,8900.43,8902.42,8900.43,8902.42,526000032
2011/4/26,09:18:00,8902.20,8903.16,8901.37,8903.16,529000000
2011/4/26,09:19:00,8903.41,8905.98,8903.41,8905.98,498000000
2011/4/26,09:20:00,8907.40,8907.40,8905.43,8905.69,550000000
2011/4/26,09:21:00,8908.73,8908.73,8906.91,8906.91,695000000
2011/4/26,09:22:00,8908.68,8911.23,8908.03,8911.23,676000000
2011/4/26,09:23:00,8909.96,8910.31,8909.96,8910.15,626000000
2011/4/26,09:24:00,8910.04,8914.77,8910.04,8914.64,649000000
2011/4/26,09:25:00,8916.62,8917.43,8915.95,8915.95,578000000
2011/4/26,09:26:00,8917.18,8917.18,8914.22,8914.77,444999968
2011/4/26,09:27:00,8918.33,8918.33,8917.08,8917.08,490000000
2011/4/26,09:28:00,8919.60,8919.60,8917.40,8917.40,526000032
2011/4/26,09:29:00,8917.66,8918.81,8916.15,8916.15,521000000
2011/4/26,09:30:00,8920.27,8920.61,8920.27,8920.33,480000032
2011/4/26,09:31:00,8918.99,8921.27,8918.99,8921.27,492000000
2011/4/26,09:32:00,8921.41,8924.63,8921.41,8924.63,534000000
2011/4/26,09:33:00,8934.39,8945.84,8934.39,8945.62,1274000000
2011/4/26,09:34:00,8949.23,8951.26,8949.23,8949.56,707000000
2011/4/26,09:35:00,8949.41,8949.41,8947.99,8949.01,718000000
2011/4/26,09:36:00,8947.35,8947.51,8945.24,8945.24,538000000
2011/4/26,09:37:00,8947.16,8947.16,8942.73,8942.73,580000000
2011/4/26,09:38:00,8946.74,8957.42,8946.74,8957.42,625000000
2011/4/26,09:39:00,8952.36,8953.50,8952.36,8953.22,509000000
2011/4/26,09:40:00,8954.67,8954.67,8951.69,8951.69,442999968
2011/4/26,09:41:00,8959.18,8959.18,8953.23,8953.32,473999968
2011/4/26,09:42:00,8949.81,8951.47,8949.81,8951.14,394000000
2011/4/26,09:43:00,8949.09,8951.60,8949.09,8950.21,389000000
2011/4/26,09:44:00,8947.14,8947.91,8945.28,8947.91,423000000
2011/4/26,09:45:00,8946.19,8946.19,8942.01,8942.01,395000000
2011/4/26,09:46:00,8943.98,8943.98,8940.87,8940.87,423999968
2011/4/26,09:47:00,8941.73,8941.73,8939.24,8939.24,433000000
2011/4/26,09:48:00,8935.16,8937.70,8935.16,8937.10,387000000
2011/4/26,09:49:00,8935.11,8935.11,8932.24,8933.25,383000000
2011/4/26,09:50:00,8933.09,8934.45,8933.09,8933.25,367000000
2011/4/26,09:51:00,8935.08,8936.99,8935.08,8936.99,398000000
2011/4/26,09:52:00,8936.72,8937.96,8935.48,8937.96,372000000
2011/4/26,09:53:00,8936.61,8937.94,8934.63,8935.63,343000000
2011/4/26,09:54:00,8938.37,8945.46,8938.37,8945.46,459000000
2011/4/26,09:55:00,8944.28,8949.87,8944.28,8948.96,425000000
2011/4/26,09:56:00,8949.67,8951.28,8949.12,8949.12,370000000
2011/4/26,09:57:00,8949.67,8949.67,8948.29,8949.14,285000000
2011/4/26,09:58:00,8949.90,8951.89,8948.67,8951.89,258999984
2011/4/26,09:59:00,8950.61,8950.61,8949.34,8949.64,267000000
2011/4/26,10:00:00,8949.75,8949.75,8945.67,8945.67,279000000
2011/4/26,10:01:00,8947.47,8947.47,8946.50,8947.25,302000000
2011/4/26,10:02:00,8948.58,8948.66,8947.47,8948.50,270000000
2011/4/26,10:03:00,8947.78,8950.74,8947.10,8950.74,273000000
2011/4/26,10:04:00,8949.75,8956.61,8949.75,8952.58,276000000
2011/4/26,10:05:00,8951.71,8952.62,8951.71,8952.21,297000000
2011/4/26,10:06:00,8952.15,8952.15,8950.75,8950.77,268000000
2011/4/26,10:07:00,8951.21,8951.29,8949.92,8951.29,234999984
2011/4/26,10:08:00,8949.28,8949.28,8948.38,8948.74,289000000
2011/4/26,10:09:00,8948.22,8950.09,8948.22,8948.53,269000000
2011/4/26,10:10:00,8948.68,8956.74,8948.68,8956.74,370000000
2011/4/26,10:11:00,8960.26,8964.31,8960.26,8962.29,652000000
2011/4/26,10:12:00,8965.86,8965.86,8963.02,8964.91,538000000
2011/4/26,10:13:00,8966.26,8966.45,8963.12,8966.45,378000000
2011/4/26,10:14:00,8964.59,8966.86,8964.59,8966.27,385000000
2011/4/26,10:15:00,8965.80,8965.80,8962.71,8962.84,365000000
2011/4/26,10:16:00,8965.66,8965.66,8962.29,8962.29,260999984
2011/4/26,10:17:00,8961.58,8961.58,8960.21,8960.21,258000000
2011/4/26,10:18:00,8958.15,8959.87,8958.15,8958.75,266000016
2011/4/26,10:19:00,8958.74,8959.34,8955.98,8956.46,275000000
2011/4/26,10:20:00,8956.78,8956.78,8954.21,8954.50,254000000
2011/4/26,10:21:00,8954.48,8954.48,8953.11,8953.11,258000000
2011/4/26,10:22:00,8954.63,8954.63,8952.10,8953.63,244000000
2011/4/26,10:23:00,8952.98,8953.84,8951.13,8951.13,308000000
2011/4/26,10:24:00,8950.85,8950.85,8949.25,8949.25,285000000
2011/4/26,10:25:00,8948.64,8949.29,8947.02,8949.29,298000000
2011/4/26,10:26:00,8946.47,8946.47,8944.45,8945.91,310000000
2011/4/26,10:27:00,8946.16,8947.64,8944.69,8944.69,274000000
2011/4/26,10:28:00,8944.31,8944.53,8943.38,8944.19,271000000
2011/4/26,10:29:00,8945.41,8945.41,8943.95,8945.00,248000000
2011/4/26,10:30:00,8944.78,8946.10,8943.25,8943.29,292000000
2011/4/26,10:31:00,8943.47,8945.57,8941.83,8942.21,284000000
2011/4/26,10:32:00,8942.91,8944.14,8942.91,8944.00,301000000
2011/4/26,10:33:00,8946.73,8946.73,8944.03,8944.77,294000000
2011/4/26,10:34:00,8944.24,8944.58,8944.24,8944.31,273000000
2011/4/26,10:35:00,8943.26,8944.96,8942.67,8942.67,207000000
2011/4/26,10:36:00,8941.90,8944.17,8941.52,8941.52,273000000
2011/4/26,10:37:00,8941.94,8942.75,8941.88,8942.75,275000000
2011/4/26,10:38:00,8941.04,8942.79,8939.88,8939.88,314000000
2011/4/26,10:39:00,8939.13,8939.13,8937.23,8937.23,268000000
2011/4/26,10:40:00,8939.72,8939.72,8938.66,8938.78,256000000
2011/4/26,10:41:00,8941.28,8941.57,8941.10,8941.39,290000000
2011/4/26,10:42:00,8941.89,8943.21,8940.49,8943.21,291000000
2011/4/26,10:43:00,8943.87,8943.87,8943.44,8943.44,246000000
2011/4/26,10:44:00,8947.36,8947.36,8944.56,8947.07,317000000
2011/4/26,10:45:00,8948.25,8948.46,8945.87,8946.06,274000000
2011/4/26,10:46:00,8945.82,8945.82,8944.76,8944.76,274000000
2011/4/26,10:47:00,8945.13,8948.12,8945.13,8947.34,249000000
2011/4/26,10:48:00,8946.49,8946.49,8944.92,8944.92,265000016
2011/4/26,10:49:00,8941.40,8947.29,8941.40,8945.19,313000000
2011/4/26,10:50:00,8946.11,8947.83,8945.73,8945.73,273000000
2011/4/26,10:51:00,8945.15,8945.15,8943.32,8943.32,273000000
2011/4/26,10:52:00,8944.96,8947.01,8944.13,8944.35,267000000
2011/4/26,10:53:00,8943.58,8944.84,8943.05,8944.65,222000000
2011/4/26,10:54:00,8942.14,8942.89,8941.63,8941.79,248000000
2011/4/26,10:55:00,8943.83,8945.50,8943.14,8945.50,256000000
2011/4/26,10:56:00,8945.62,8949.67,8945.62,8949.67,290000000
2011/4/26,10:57:00,8948.37,8950.59,8948.37,8950.41,300000000
2011/4/26,10:58:00,8952.19,8952.94,8952.19,8952.55,276000000
2011/4/26,10:59:00,8953.17,8953.17,8952.21,8952.80,248000000
2011/4/26,11:00:00,8951.20,8954.71,8951.20,8951.47,244000000
2011/4/26,11:01:00,8950.73,8952.76,8949.87,8952.71,238000016
2011/4/26,11:02:00,8951.96,8951.96,8949.62,8949.62,229000000
2011/4/26,11:03:00,8948.68,8949.83,8945.68,8945.68,303000000
2011/4/26,11:04:00,8947.22,8947.22,8942.45,8942.45,225000000
2011/4/26,11:05:00,8944.91,8944.91,8944.11,8944.24,258999984
2011/4/26,11:06:00,8942.63,8943.95,8941.95,8943.95,245000000
2011/4/26,11:07:00,8941.72,8942.96,8941.62,8941.62,230000000
2011/4/26,11:08:00,8940.47,8941.78,8938.60,8938.73,257000000
2011/4/26,11:09:00,8939.82,8940.54,8939.12,8939.12,215000016
2011/4/26,11:10:00,8937.25,8938.32,8937.16,8937.16,271000000
2011/4/26,11:11:00,8938.14,8938.14,8935.84,8936.40,293000000
2011/4/26,11:12:00,8934.45,8934.45,8933.21,8933.21,258000000
2011/4/26,11:13:00,8934.89,8934.89,8930.51,8932.69,338000000
2011/4/26,11:14:00,8929.83,8929.83,8927.95,8927.95,381000000
2011/4/26,11:15:00,8926.95,8927.50,8924.51,8924.51,610000000
2011/4/26,11:16:00,8925.25,8925.25,8924.20,8924.20,370000000
2011/4/26,11:17:00,8923.26,8925.98,8922.26,8925.98,280000000
2011/4/26,11:18:00,8925.82,8925.82,8922.90,8922.90,317000000
2011/4/26,11:19:00,8924.79,8924.94,8923.29,8924.94,266000016
2011/4/26,11:20:00,8923.37,8923.37,8922.57,8922.57,304000000
2011/4/26,11:21:00,8920.48,8922.04,8920.48,8921.76,232000000
2011/4/26,11:22:00,8919.32,8919.32,8917.68,8917.78,282000000
2011/4/26,11:23:00,8921.13,8921.13,8918.11,8918.29,281000000
2011/4/26,11:24:00,8923.89,8926.64,8922.85,8926.64,456000000
2011/4/26,11:25:00,8924.39,8926.27,8924.39,8926.23,273000000
2011/4/26,11:26:00,8925.07,8926.24,8925.07,8926.06,281000000
2011/4/26,11:27:00,8925.53,8927.77,8924.76,8927.77,211999984
2011/4/26,11:28:00,8925.48,8926.26,8924.03,8925.70,192000000
2011/4/26,11:29:00,8921.96,8923.58,8921.96,8923.00,218000000
2011/4/26,11:30:00,8920.29,8925.70,8920.29,8924.22,257000000
2011/4/26,11:31:00,8925.51,8925.51,8921.84,8922.50,186000000
2011/4/26,11:32:00,8924.89,8927.04,8924.89,8926.22,188000000
2011/4/26,11:33:00,8924.66,8927.24,8924.31,8924.50,194000000
2011/4/26,11:34:00,8926.13,8926.13,8924.69,8925.15,189000000
2011/4/26,11:35:00,8923.69,8929.29,8923.69,8929.29,220000000
2011/4/26,11:36:00,8925.79,8926.40,8922.14,8926.40,205000000
2011/4/26,11:37:00,8925.20,8925.20,8923.23,8923.23,216000016
2011/4/26,11:38:00,8921.64,8921.77,8921.08,8921.77,242000000
2011/4/26,11:39:00,8923.30,8923.30,8920.95,8921.43,220000000
2011/4/26,11:40:00,8919.54,8921.79,8919.54,8920.78,273000000
2011/4/26,11:41:00,8919.60,8919.60,8916.45,8916.45,276000000
2011/4/26,11:42:00,8918.41,8918.41,8914.11,8914.12,415000000
2011/4/26,11:43:00,8914.59,8915.37,8914.39,8914.49,298000000
2011/4/26,11:44:00,8914.14,8914.91,8914.14,8914.91,258000000
2011/4/26,11:45:00,8912.79,8913.52,8912.79,8912.80,286000000
2011/4/26,11:46:00,8912.80,8912.80,8910.76,8911.08,297000000
2011/4/26,11:47:00,8912.96,8912.96,8910.81,8911.24,322000000
2011/4/26,11:48:00,8908.80,8912.35,8908.80,8912.35,319000000
2011/4/26,11:49:00,8909.79,8909.79,8908.26,8909.31,270000000
2011/4/26,11:50:00,8906.51,8909.03,8906.51,8907.61,226000000
2011/4/26,11:51:00,8908.40,8909.80,8908.40,8909.07,336000000
2011/4/26,11:52:00,8910.49,8910.49,8908.51,8910.17,313000000
2011/4/26,11:53:00,8911.59,8911.59,8911.28,8911.41,227000000
2011/4/26,11:54:00,8910.15,8914.12,8910.15,8914.01,248000000
2011/4/26,11:55:00,8912.13,8912.13,8911.32,8911.85,223000000
2011/4/26,11:56:00,8913.64,8913.64,8912.73,8913.25,252000000
2011/4/26,11:57:00,8912.46,8914.52,8911.65,8914.35,231000000
2011/4/26,11:58:00,8913.28,8915.08,8911.09,8911.53,205000000
2011/4/26,11:59:00,8914.84,8914.84,8912.79,8912.79,164000000
2011/4/26,12:00:00,8914.28,8915.36,8914.28,8915.16,186000000
2011/4/26,12:01:00,8912.81,8915.38,8912.81,8915.06,170000000
2011/4/26,12:02:00,8911.89,8913.32,8911.89,8913.13,187000000
2011/4/26,12:03:00,8913.60,8915.95,8912.01,8915.47,175000000
2011/4/26,12:04:00,8912.37,8914.29,8912.37,8914.26,183000000
2011/4/26,12:05:00,8915.80,8915.80,8912.37,8914.28,219000000
2011/4/26,12:06:00,8913.02,8913.04,8912.80,8913.04,181000000
2011/4/26,12:07:00,8912.75,8914.99,8912.75,8914.75,192000000
2011/4/26,12:08:00,8911.99,8914.11,8911.99,8913.81,197000000
2011/4/26,12:09:00,8914.87,8915.80,8913.88,8915.80,166000000
2011/4/26,12:10:00,8913.69,8913.69,8912.11,8912.42,198000000
2011/4/26,12:11:00,8911.57,8913.56,8911.57,8912.07,208999984
2011/4/26,12:12:00,8914.10,8914.10,8913.26,8913.73,210999984
2011/4/26,12:13:00,8913.85,8913.85,8909.52,8910.02,199000000
2011/4/26,12:14:00,8911.22,8911.33,8907.65,8907.65,225000000
2011/4/26,12:15:00,8906.39,8909.13,8905.96,8905.96,201000000
2011/4/26,12:16:00,8905.05,8905.05,8901.02,8902.73,248000000
2011/4/26,12:17:00,8904.76,8904.76,8900.86,8900.86,312000000
2011/4/26,12:18:00,8904.24,8904.24,8900.11,8900.11,258999984
2011/4/26,12:19:00,8900.64,8900.64,8899.51,8899.51,219000000
2011/4/26,12:20:00,8899.43,8904.88,8899.43,8904.88,246000000
2011/4/26,12:21:00,8902.59,8902.59,8900.70,8902.59,197000000
2011/4/26,12:22:00,8900.92,8900.92,8898.84,8898.84,236999984
2011/4/26,12:23:00,8900.45,8900.81,8900.18,8900.18,215000016
2011/4/26,12:24:00,8901.63,8901.79,8900.19,8900.23,203000000
2011/4/26,12:25:00,8903.07,8903.07,8899.27,8901.00,243000000
2011/4/26,12:26:00,8900.76,8900.76,8899.08,8900.41,235999984
2011/4/26,12:27:00,8899.44,8902.43,8899.44,8902.43,223000000
2011/4/26,12:28:00,8901.82,8901.82,8898.82,8898.82,193000000
2011/4/26,12:29:00,8900.38,8900.38,8898.35,8900.35,257000000
2011/4/26,12:30:00,8901.19,8901.19,8897.00,8897.11,223000000
2011/4/26,12:31:00,8897.81,8902.23,8897.81,8902.23,184000000
2011/4/26,12:32:00,8898.11,8901.52,8898.11,8898.91,210999984
2011/4/26,12:33:00,8897.84,8900.26,8897.84,8900.04,234999984
2011/4/26,12:34:00,8900.58,8900.58,8896.85,8896.85,236999984
2011/4/26,12:35:00,8897.22,8897.44,8895.74,8895.97,184000000
2011/4/26,12:36:00,8897.71,8898.37,8896.45,8898.37,220000000
2011/4/26,12:37:00,8898.47,8898.47,8894.11,8894.11,215000016
2011/4/26,12:38:00,8896.36,8897.52,8895.67,8896.97,204000000
2011/4/26,12:39:00,8895.54,8895.54,8895.14,8895.16,275000000
2011/4/26,12:40:00,8896.05,8896.68,8894.89,8895.01,267000000
2011/4/26,12:41:00,8894.38,8897.19,8894.38,8897.06,249000000
2011/4/26,12:42:00,8897.87,8897.87,8893.34,8894.36,248000000
2011/4/26,12:43:00,8895.57,8895.70,8894.21,8895.09,284000000
2011/4/26,12:44:00,8898.06,8899.99,8896.99,8899.80,281000000
2011/4/26,12:45:00,8895.18,8897.28,8895.18,8896.19,232000000
2011/4/26,12:46:00,8896.28,8897.94,8896.28,8897.94,246000000
2011/4/26,12:47:00,8903.34,8903.85,8901.96,8903.85,236999984
2011/4/26,12:48:00,8906.13,8906.13,8902.34,8902.34,317000000
2011/4/26,12:49:00,8905.59,8907.63,8905.59,8906.69,308000000
2011/4/26,12:50:00,8906.18,8906.18,8905.43,8905.68,295000000
2011/4/26,12:51:00,8907.98,8910.73,8907.11,8910.73,257000000
2011/4/26,12:52:00,8911.37,8913.12,8909.25,8913.12,245000000
2011/4/26,12:53:00,8909.53,8913.38,8909.53,8911.32,247000000
2011/4/26,12:54:00,8911.43,8912.00,8910.61,8912.00,257000000
2011/4/26,12:55:00,8912.19,8912.19,8909.52,8909.52,238000016
2011/4/26,12:56:00,8910.08,8912.90,8910.08,8912.90,225000000
2011/4/26,12:57:00,8912.23,8912.23,8908.58,8908.58,189000000
2011/4/26,12:58:00,8908.69,8910.24,8908.69,8909.80,221000000
2011/4/26,12:59:00,8911.84,8911.84,8907.55,8909.76,196000000
2011/4/26,13:00:00,8909.37,8911.80,8909.37,8911.80,222000000
2011/4/26,13:01:00,8912.24,8915.87,8912.24,8914.97,252000000
2011/4/26,13:02:00,8918.30,8918.30,8914.43,8915.32,271000000
2011/4/26,13:03:00,8920.60,8921.52,8919.67,8921.52,330000000
2011/4/26,13:04:00,8923.70,8925.20,8920.08,8925.20,292000000
2011/4/26,13:05:00,8924.32,8928.19,8922.46,8928.19,340000000
2011/4/26,13:06:00,8928.60,8928.60,8926.10,8926.50,364000000
2011/4/26,13:07:00,8926.01,8926.01,8923.69,8923.69,323000000
2011/4/26,13:08:00,8924.66,8925.36,8924.66,8924.84,329000000
2011/4/26,13:09:00,8923.41,8924.50,8922.38,8922.75,355000000
2011/4/26,13:10:00,8922.71,8924.07,8922.71,8923.45,310000000
2011/4/26,13:11:00,8921.75,8925.07,8921.17,8921.36,321000000
2011/4/26,13:12:00,8920.55,8922.76,8920.55,8921.01,360000000
2011/4/26,13:13:00,8918.40,8921.30,8918.40,8920.88,341000000
2011/4/26,13:14:00,8918.15,8921.32,8917.78,8918.06,308000000
2011/4/26,13:15:00,8919.80,8921.23,8919.11,8919.11,334000000
2011/4/26,13:16:00,8920.43,8922.01,8920.43,8921.21,335000000
2011/4/26,13:17:00,8922.31,8922.31,8919.18,8921.08,344000000
2011/4/26,13:18:00,8920.98,8921.64,8920.24,8921.47,336000000
2011/4/26,13:19:00,8920.42,8921.15,8919.61,8919.85,345000000
2011/4/26,13:20:00,8918.28,8920.32,8918.28,8919.82,398000000
2011/4/26,13:21:00,8915.66,8919.64,8915.66,8919.64,417000000
2011/4/26,13:22:00,8919.56,8920.78,8918.86,8918.86,401000032
2011/4/26,13:23:00,8920.92,8920.92,8918.90,8920.45,473999968
2011/4/26,13:24:00,8921.71,8924.28,8921.71,8924.28,555000000
2011/4/26,13:25:00,8924.76,8925.82,8923.58,8925.82,473000000
2011/4/26,13:26:00,8925.82,8925.82,8925.82,8925.82,0
2011/4/26,13:27:00,8925.82,8925.82,8925.82,8925.82,0
2011/4/26,13:28:00,8925.82,8925.82,8925.82,8925.82,0
2011/4/26,13:29:00,8925.82,8925.82,8925.82,8925.82,0
2011/4/26,13:30:00,8925.82,8948.14,8925.82,8948.14,951032832
2011/4/28,09:01:00,9088.97,9099.75,9088.97,9099.75,4186999808
2011/4/28,09:02:00,9096.94,9096.94,9085.41,9085.41,1486000000
2011/4/28,09:03:00,9081.69,9083.49,9081.07,9081.07,1522999936
2011/4/28,09:04:00,9079.80,9079.80,9077.24,9077.24,1348999936
2011/4/28,09:05:00,9071.73,9072.14,9070.17,9070.17,1122000000
2011/4/28,09:06:00,9068.68,9068.68,9066.84,9067.05,1013000000
2011/4/28,09:07:00,9066.19,9066.19,9064.59,9065.30,1035999936
2011/4/28,09:08:00,9063.75,9063.75,9062.11,9062.11,984000000
2011/4/28,09:09:00,9062.28,9064.40,9062.28,9062.78,1082000000
2011/4/28,09:10:00,9065.82,9066.81,9063.95,9064.13,1052000064
2011/4/28,09:11:00,9067.46,9067.46,9066.18,9066.34,891000000
2011/4/28,09:12:00,9066.16,9066.19,9063.28,9066.19,977000064
2011/4/28,09:13:00,9064.14,9064.14,9061.37,9061.67,960999936
2011/4/28,09:14:00,9062.12,9062.12,9061.02,9061.02,910999936
2011/4/28,09:15:00,9062.28,9062.71,9061.60,9061.60,741000000
2011/4/28,09:16:00,9060.77,9062.62,9060.77,9061.28,795000000
2011/4/28,09:17:00,9062.56,9063.54,9061.79,9063.54,765000000
2011/4/28,09:18:00,9063.88,9063.88,9062.05,9062.56,675000000
2011/4/28,09:19:00,9065.66,9067.75,9065.57,9065.57,762000000
2011/4/28,09:20:00,9066.48,9066.65,9066.23,9066.53,769000000
2011/4/28,09:21:00,9067.27,9067.27,9065.15,9066.38,643000000
2011/4/28,09:22:00,9068.52,9068.52,9066.13,9067.96,648000000
2011/4/28,09:23:00,9067.43,9069.88,9067.43,9068.79,744000000
2011/4/28,09:24:00,9068.65,9073.06,9068.65,9073.06,702000000
2011/4/28,09:25:00,9073.75,9074.71,9073.66,9074.71,740000000
2011/4/28,09:26:00,9076.04,9077.65,9076.04,9077.65,717000000
2011/4/28,09:27:00,9079.85,9080.03,9078.49,9078.71,756000000
2011/4/28,09:28:00,9079.83,9084.14,9079.83,9084.14,820000000
2011/4/28,09:29:00,9082.74,9086.74,9081.57,9081.92,822000000
2011/4/28,09:30:00,9083.19,9084.49,9083.01,9083.01,759000000
2011/4/28,09:31:00,9084.20,9084.20,9082.07,9082.07,707000000
2011/4/28,09:32:00,9082.38,9082.41,9078.81,9082.37,633000000
2011/4/28,09:33:00,9079.77,9079.77,9074.94,9074.94,654000000
2011/4/28,09:34:00,9079.08,9079.08,9075.07,9075.07,588000000
2011/4/28,09:35:00,9077.84,9077.84,9075.70,9075.70,615000000
2011/4/28,09:36:00,9074.99,9076.82,9074.64,9074.64,576000000
2011/4/28,09:37:00,9074.79,9075.14,9072.67,9072.67,586000000
2011/4/28,09:38:00,9077.22,9077.22,9075.49,9075.49,547000000
2011/4/28,09:39:00,9075.24,9075.24,9072.59,9072.59,476000032
2011/4/28,09:40:00,9072.30,9076.88,9072.30,9074.12,531000000
2011/4/28,09:41:00,9075.50,9078.41,9075.50,9077.38,471999968
2011/4/28,09:42:00,9076.68,9076.68,9075.25,9075.25,531000000
2011/4/28,09:43:00,9078.73,9078.73,9077.83,9077.83,569000000
2011/4/28,09:44:00,9080.24,9081.29,9080.24,9081.29,503000032
2011/4/28,09:45:00,9080.77,9081.93,9080.77,9081.51,604000000
2011/4/28,09:46:00,9081.46,9085.88,9081.46,9085.69,505000032
2011/4/28,09:47:00,9084.09,9085.83,9084.09,9085.83,456000000
2011/4/28,09:48:00,9087.36,9087.36,9085.55,9085.56,490000000
2011/4/28,09:49:00,9087.74,9088.41,9085.63,9088.41,605000000
2011/4/28,09:50:00,9085.12,9086.21,9085.12,9085.16,622000000
2011/4/28,09:51:00,9083.98,9083.98,9082.26,9082.64,590000000
2011/4/28,09:52:00,9083.06,9083.11,9081.01,9081.01,592000000
2011/4/28,09:53:00,9079.61,9079.61,9075.21,9078.61,469999968
2011/4/28,09:54:00,9078.49,9078.49,9076.51,9076.51,543000000
2011/4/28,09:55:00,9077.55,9078.25,9077.40,9078.25,511000000
2011/4/28,09:56:00,9080.78,9080.78,9076.23,9078.32,498999968
2011/4/28,09:57:00,9076.73,9079.80,9076.73,9079.09,496000000
2011/4/28,09:58:00,9079.29,9081.78,9077.46,9081.24,554000000
2011/4/28,09:59:00,9079.60,9082.15,9078.19,9082.07,515000000
2011/4/28,10:00:00,9079.75,9081.37,9079.34,9080.97,496999968
2011/4/28,10:01:00,9079.96,9079.96,9077.61,9079.81,508000000
2011/4/28,10:02:00,9080.14,9080.14,9076.87,9076.87,446999968
2011/4/28,10:03:00,9077.06,9077.06,9074.80,9074.80,502000000
2011/4/28,10:04:00,9077.00,9077.00,9075.21,9075.56,444999968
2011/4/28,10:05:00,9073.30,9076.74,9073.30,9076.09,432000032
2011/4/28,10:06:00,9074.31,9074.88,9072.29,9072.29,381000000
2011/4/28,10:07:00,9073.11,9073.11,9069.83,9069.83,415000000
2011/4/28,10:08:00,9071.75,9071.75,9070.83,9070.83,395000000
2011/4/28,10:09:00,9068.72,9070.40,9068.72,9070.33,377000000
2011/4/28,10:10:00,9071.61,9072.49,9069.57,9072.49,429000000
2011/4/28,10:11:00,9072.75,9072.75,9069.48,9069.48,467999968
2011/4/28,10:12:00,9069.84,9072.32,9069.84,9072.32,368000000
2011/4/28,10:13:00,9074.03,9074.03,9071.05,9071.44,395000000
2011/4/28,10:14:00,9072.57,9072.57,9071.03,9071.34,368000000
2011/4/28,10:15:00,9069.98,9071.80,9069.98,9071.64,423999968
2011/4/28,10:16:00,9067.97,9069.77,9067.97,9069.50,393000000
2011/4/28,10:17:00,9068.24,9068.45,9066.17,9066.17,423000000
2011/4/28,10:18:00,9068.96,9070.58,9068.96,9070.47,363000000
2011/4/28,10:19:00,9067.11,9070.47,9067.11,9070.47,408000000
2011/4/28,10:20:00,9067.63,9068.09,9067.46,9067.96,386000000
2011/4/28,10:21:00,9068.84,9070.49,9068.84,9070.46,405000032
2011/4/28,10:22:00,9069.27,9069.27,9068.34,9068.34,510000000
2011/4/28,10:23:00,9068.48,9069.94,9068.48,9068.97,403000032
2011/4/28,10:24:00,9069.59,9069.59,9068.06,9068.06,405000032
2011/4/28,10:25:00,9071.17,9072.66,9069.88,9072.66,387000000
2011/4/28,10:26:00,9072.38,9073.33,9072.38,9073.33,392000000
2011/4/28,10:27:00,9071.51,9071.51,9070.59,9070.59,336000000
2011/4/28,10:28:00,9069.12,9070.33,9067.63,9067.63,370000000
2011/4/28,10:29:00,9068.38,9070.03,9068.38,9069.96,419999968
2011/4/28,10:30:00,9067.83,9070.23,9067.83,9069.67,358000000
2011/4/28,10:31:00,9067.99,9068.87,9067.99,9068.63,367000000
2011/4/28,10:32:00,9066.80,9066.80,9066.28,9066.48,333000000
2011/4/28,10:33:00,9067.64,9067.64,9065.30,9065.30,316000000
2011/4/28,10:34:00,9065.99,9065.99,9063.85,9063.85,331000000
2011/4/28,10:35:00,9063.32,9068.46,9063.32,9068.46,347000000
2011/4/28,10:36:00,9069.08,9070.19,9069.08,9069.75,334000000
2011/4/28,10:37:00,9068.77,9068.77,9065.82,9065.82,318000000
2011/4/28,10:38:00,9067.94,9068.37,9067.03,9067.86,423999968
2011/4/28,10:39:00,9068.60,9069.02,9067.13,9067.52,334000000
2011/4/28,10:40:00,9070.69,9071.09,9069.16,9070.68,473000000
2011/4/28,10:41:00,9070.18,9071.73,9070.18,9070.47,367000000
2011/4/28,10:42:00,9063.54,9068.42,9063.54,9068.42,330000000
2011/4/28,10:43:00,9065.94,9071.90,9065.94,9071.90,340000000
2011/4/28,10:44:00,9069.36,9069.37,9062.59,9062.62,375000000
2011/4/28,10:45:00,9067.46,9068.90,9067.09,9068.33,419999968
2011/4/28,10:46:00,9070.67,9070.67,9068.12,9068.93,391000000
2011/4/28,10:47:00,9067.66,9067.72,9065.30,9067.72,411000000
2011/4/28,10:48:00,9066.37,9067.83,9064.19,9064.19,359000000
2011/4/28,10:49:00,9064.03,9066.14,9064.03,9066.14,333000000
2011/4/28,10:50:00,9065.69,9068.29,9065.69,9067.72,327000000
2011/4/28,10:51:00,9066.57,9069.32,9066.57,9068.81,324000000
2011/4/28,10:52:00,9066.14,9066.87,9066.14,9066.87,321000000
2011/4/28,10:53:00,9065.54,9070.87,9065.54,9070.58,382000000
2011/4/28,10:54:00,9066.82,9067.96,9066.82,9067.81,394000000
2011/4/28,10:55:00,9066.82,9068.21,9066.82,9068.21,322000000
2011/4/28,10:56:00,9070.53,9070.53,9064.78,9065.50,294000000
2011/4/28,10:57:00,9066.58,9069.80,9066.10,9069.47,321000000
2011/4/28,10:58:00,9067.77,9069.20,9067.77,9068.35,288000000
2011/4/28,10:59:00,9069.13,9069.79,9069.13,9069.28,372000000
2011/4/28,11:00:00,9069.52,9070.03,9068.33,9068.33,486000000
2011/4/28,11:01:00,9070.09,9071.35,9069.93,9070.83,450000000
2011/4/28,11:02:00,9070.65,9072.38,9070.48,9072.38,452000000
2011/4/28,11:03:00,9068.01,9070.94,9068.01,9070.45,502000000
2011/4/28,11:04:00,9069.06,9072.45,9069.06,9072.45,367000000
2011/4/28,11:05:00,9072.80,9072.80,9070.00,9072.72,317000000
2011/4/28,11:06:00,9071.52,9072.77,9071.52,9071.76,306000000
2011/4/28,11:07:00,9072.49,9072.49,9071.75,9072.14,284000000
2011/4/28,11:08:00,9073.91,9073.91,9070.68,9072.65,302000000
2011/4/28,11:09:00,9071.99,9074.68,9065.54,9065.54,364000000
2011/4/28,11:10:00,9069.04,9069.04,9067.84,9068.82,384000000
2011/4/28,11:11:00,9069.94,9070.01,9067.97,9067.97,325000000
2011/4/28,11:12:00,9068.14,9070.36,9068.14,9069.65,281000000
2011/4/28,11:13:00,9069.58,9072.18,9069.58,9071.65,265000016
2011/4/28,11:14:00,9070.52,9072.11,9070.52,9071.09,341000000
2011/4/28,11:15:00,9068.01,9071.05,9068.01,9070.34,301000000
2011/4/28,11:16:00,9068.70,9068.79,9066.22,9066.22,254000000
2011/4/28,11:17:00,9067.18,9067.18,9062.11,9063.09,384000000
2011/4/28,11:18:00,9063.82,9065.43,9062.40,9062.40,364000000
2011/4/28,11:19:00,9064.07,9064.07,9062.47,9062.61,324000000
2011/4/28,11:20:00,9062.04,9063.04,9061.16,9062.93,425000000
2011/4/28,11:21:00,9062.73,9063.71,9061.21,9061.21,427000000
2011/4/28,11:22:00,9061.65,9062.20,9061.39,9061.41,416000000
2011/4/28,11:23:00,9060.75,9060.75,9058.63,9058.63,442999968
2011/4/28,11:24:00,9056.94,9057.30,9055.03,9055.03,606000000
2011/4/28,11:25:00,9054.69,9054.69,9048.81,9048.81,839999936
2011/4/28,11:26:00,9048.48,9048.48,9044.82,9045.25,900000000
2011/4/28,11:27:00,9046.23,9046.37,9044.26,9046.01,717000000
2011/4/28,11:28:00,9044.66,9044.66,9043.18,9043.31,693000000
2011/4/28,11:29:00,9040.71,9041.45,9038.97,9041.30,644000000
2011/4/28,11:30:00,9042.63,9042.63,9039.81,9039.87,676000000
2011/4/28,11:31:00,9037.98,9039.18,9037.55,9037.55,529000000
2011/4/28,11:32:00,9035.11,9035.23,9034.31,9034.31,471999968
2011/4/28,11:33:00,9034.65,9034.85,9031.95,9034.85,494999968
2011/4/28,11:34:00,9034.69,9034.81,9032.42,9033.09,385000000
2011/4/28,11:35:00,9032.83,9033.72,9032.83,9032.90,335000000
2011/4/28,11:36:00,9031.44,9034.46,9031.44,9031.45,367000000
2011/4/28,11:37:00,9032.36,9034.10,9031.70,9032.38,326000000
2011/4/28,11:38:00,9033.29,9034.61,9032.58,9034.61,376000000
2011/4/28,11:39:00,9036.99,9036.99,9033.05,9034.42,400000000
2011/4/28,11:40:00,9034.38,9037.65,9034.38,9036.70,411000000
2011/4/28,11:41:00,9038.00,9038.00,9036.86,9036.86,270000000
2011/4/28,11:42:00,9037.83,9039.58,9036.82,9036.82,336000000
2011/4/28,11:43:00,9035.61,9037.79,9035.43,9037.78,258000000
2011/4/28,11:44:00,9036.58,9039.15,9036.58,9037.65,286000000
2011/4/28,11:45:00,9037.39,9037.39,9034.35,9036.91,246000000
2011/4/28,11:46:00,9036.46,9036.46,9029.87,9030.21,398000000
2011/4/28,11:47:00,9030.51,9031.04,9029.69,9029.69,348000000
2011/4/28,11:48:00,9027.31,9031.78,9027.31,9031.78,326000000
2011/4/28,11:49:00,9028.42,9028.50,9023.96,9023.96,388000000
2011/4/28,11:50:00,9021.36,9024.41,9021.36,9023.83,373000000
2011/4/28,11:51:00,9022.86,9025.47,9022.86,9024.80,326000000
2011/4/28,11:52:00,9025.87,9025.87,9025.61,9025.75,350000000
2011/4/28,11:53:00,9026.59,9028.73,9026.59,9027.55,338000000
2011/4/28,11:54:00,9026.33,9027.50,9026.31,9026.31,288000000
2011/4/28,11:55:00,9030.10,9030.20,9029.64,9029.64,286000000
2011/4/28,11:56:00,9031.66,9031.66,9028.56,9029.42,281000000
2011/4/28,11:57:00,9029.49,9034.36,9029.49,9030.40,301000000
2011/4/28,11:58:00,9030.45,9031.79,9029.96,9029.96,259999984
2011/4/28,11:59:00,9031.69,9033.43,9026.10,9027.35,350000000
2011/4/28,12:00:00,9032.15,9032.15,9028.92,9029.45,266000016
2011/4/28,12:01:00,9029.07,9031.21,9029.07,9029.86,250000000
2011/4/28,12:02:00,9029.36,9032.84,9029.36,9030.99,253000000
2011/4/28,12:03:00,9030.59,9033.95,9030.59,9033.66,298000000
2011/4/28,12:04:00,9032.24,9034.54,9032.24,9033.82,274000000
2011/4/28,12:05:00,9034.17,9037.25,9034.17,9036.63,274000000
2011/4/28,12:06:00,9038.93,9038.93,9036.43,9037.90,242000000
2011/4/28,12:07:00,9036.86,9036.86,9035.71,9036.34,301000000
2011/4/28,12:08:00,9039.88,9039.88,9037.28,9037.28,279000000
2011/4/28,12:09:00,9038.08,9040.14,9038.08,9040.14,249000000
2011/4/28,12:10:00,9041.46,9041.46,9039.24,9039.65,239000016
2011/4/28,12:11:00,9039.63,9042.05,9039.63,9042.05,278000000
2011/4/28,12:12:00,9042.03,9042.03,9038.67,9040.86,215000016
2011/4/28,12:13:00,9041.66,9042.66,9040.47,9040.47,251000000
2011/4/28,12:14:00,9041.09,9041.09,9038.55,9038.55,332000000
2011/4/28,12:15:00,9040.52,9040.58,9038.28,9040.12,227000000
2011/4/28,12:16:00,9037.05,9037.05,9033.22,9036.30,266000016
2011/4/28,12:17:00,9039.12,9039.12,9033.41,9033.77,273000000
2011/4/28,12:18:00,9033.76,9033.76,9031.82,9031.82,298000000
2011/4/28,12:19:00,9031.04,9031.04,9028.45,9028.45,386000000
2011/4/28,12:20:00,9030.17,9030.71,9026.46,9027.23,421000000
2011/4/28,12:21:00,9026.56,9031.23,9026.56,9030.26,289000000
2011/4/28,12:22:00,9030.87,9030.87,9026.66,9029.11,287000000
2011/4/28,12:23:00,9029.08,9031.34,9029.08,9031.34,274000000
2011/4/28,12:24:00,9030.88,9030.88,9027.43,9028.67,366000000
2011/4/28,12:25:00,9030.35,9030.97,9029.44,9030.97,285000000
2011/4/28,12:26:00,9028.28,9031.28,9028.07,9028.19,276000000
2011/4/28,12:27:00,9029.70,9031.92,9029.70,9030.39,281000000
2011/4/28,12:28:00,9032.23,9032.23,9028.70,9030.88,249000000
2011/4/28,12:29:00,9031.61,9031.61,9030.10,9030.19,233000000
2011/4/28,12:30:00,9031.49,9032.59,9029.65,9032.59,252000000
2011/4/28,12:31:00,9032.44,9033.34,9032.44,9033.08,247000000
2011/4/28,12:32:00,9031.14,9031.14,9029.47,9030.36,325000000
2011/4/28,12:33:00,9028.12,9032.36,9028.12,9030.49,303000000
2011/4/28,12:34:00,9029.76,9029.76,9028.85,9028.85,312000000
2011/4/28,12:35:00,9028.28,9028.75,9025.29,9028.75,311000000
2011/4/28,12:36:00,9027.55,9029.44,9026.16,9028.70,381000000
2011/4/28,12:37:00,9027.68,9029.56,9026.97,9029.56,312000000
2011/4/28,12:38:00,9028.39,9028.39,9025.88,9025.88,371000000
2011/4/28,12:39:00,9026.25,9029.49,9026.25,9028.01,319000000
2011/4/28,12:40:00,9027.79,9031.00,9027.79,9029.10,268000000
2011/4/28,12:41:00,9027.14,9030.14,9027.14,9030.14,313000000
2011/4/28,12:42:00,9028.19,9032.14,9028.19,9032.14,351000000
2011/4/28,12:43:00,9032.06,9032.06,9028.86,9031.77,340000000
2011/4/28,12:44:00,9032.11,9032.11,9029.69,9031.20,333000000
2011/4/28,12:45:00,9031.58,9032.47,9030.43,9032.47,269000000
2011/4/28,12:46:00,9034.33,9034.33,9029.98,9032.18,257000000
2011/4/28,12:47:00,9030.09,9035.63,9030.09,9035.63,268000000
2011/4/28,12:48:00,9034.43,9034.43,9033.24,9033.74,315000000
2011/4/28,12:49:00,9036.36,9038.41,9035.81,9038.41,405000032
2011/4/28,12:50:00,9037.69,9038.84,9037.69,9038.84,297000000
2011/4/28,12:51:00,9036.53,9043.47,9036.53,9043.47,387000000
2011/4/28,12:52:00,9041.36,9041.36,9037.51,9039.29,323000000
2011/4/28,12:53:00,9039.38,9040.47,9039.38,9040.08,353000000
2011/4/28,12:54:00,9039.97,9042.64,9039.97,9042.64,382000000
2011/4/28,12:55:00,9041.77,9042.21,9041.77,9042.21,306000000
2011/4/28,12:56:00,9042.42,9042.90,9041.92,9041.92,376000000
2011/4/28,12:57:00,9040.79,9044.91,9040.79,9043.87,315000000
2011/4/28,12:58:00,9043.12,9044.80,9042.10,9044.48,287000000
2011/4/28,12:59:00,9045.89,9047.84,9045.62,9046.08,276000000
2011/4/28,13:00:00,9044.76,9047.15,9044.76,9047.15,298000000
2011/4/28,13:01:00,9046.71,9046.71,9045.17,9045.62,324000000
2011/4/28,13:02:00,9045.17,9048.15,9045.17,9048.15,314000000
2011/4/28,13:03:00,9046.89,9046.89,9040.82,9042.46,391000000
2011/4/28,13:04:00,9040.82,9040.82,9034.92,9037.69,423999968
2011/4/28,13:05:00,9036.86,9036.86,9035.92,9036.77,500000000
2011/4/28,13:06:00,9034.53,9035.70,9034.53,9034.58,362000000
2011/4/28,13:07:00,9034.39,9035.72,9034.39,9035.72,366000000
2011/4/28,13:08:00,9034.74,9036.32,9033.27,9036.32,410000000
2011/4/28,13:09:00,9037.11,9037.69,9035.57,9037.69,399000000
2011/4/28,13:10:00,9034.56,9035.71,9033.06,9033.06,384000000
2011/4/28,13:11:00,9035.68,9036.52,9035.09,9035.09,549000000
2011/4/28,13:12:00,9036.65,9036.99,9035.54,9035.54,398000000
2011/4/28,13:13:00,9036.70,9036.70,9033.95,9033.95,441000000
2011/4/28,13:14:00,9035.29,9038.59,9033.25,9033.25,473999968
2011/4/28,13:15:00,9030.98,9036.46,9030.98,9036.46,435000000
2011/4/28,13:16:00,9034.99,9037.28,9034.54,9034.54,412000000
2011/4/28,13:17:00,9034.98,9034.98,9033.31,9033.31,532000032
2011/4/28,13:18:00,9034.53,9034.89,9033.85,9034.47,473000000
2011/4/28,13:19:00,9034.35,9034.90,9030.62,9030.62,528000032
2011/4/28,13:20:00,9030.71,9033.19,9030.71,9032.12,566000000
2011/4/28,13:21:00,9033.34,9034.57,9032.89,9032.89,645000000
2011/4/28,13:22:00,9035.54,9036.35,9035.06,9035.06,817000000
2011/4/28,13:23:00,9036.04,9036.06,9035.26,9035.68,588000000
2011/4/28,13:24:00,9040.26,9040.32,9038.33,9038.50,605000000
2011/4/28,13:25:00,9037.39,9038.49,9037.39,9038.49,560000000
2011/4/28,13:26:00,9038.49,9038.49,9038.49,9038.49,0
2011/4/28,13:27:00,9038.49,9038.49,9038.49,9038.49,0
2011/4/28,13:28:00,9038.49,9038.49,9038.49,9038.49,0
2011/4/28,13:29:00,9038.49,9038.49,9038.49,9038.49,0
2011/4/28,13:30:00,9038.49,9040.77,9038.49,9040.77,3937032704
2011/4/29,09:01:00,9050.49,9050.93,9049.75,9049.78,3256000256
2011/4/29,09:02:00,9048.03,9048.03,9040.40,9040.40,1262000000
2011/4/29,09:03:00,9039.59,9039.59,9023.26,9023.26,1336000000
2011/4/29,09:04:00,9015.73,9015.73,9007.52,9009.19,1274000000
2011/4/29,09:05:00,9004.23,9004.43,9000.63,9000.63,1004000000
2011/4/29,09:06:00,8994.89,8997.03,8993.04,8997.03,1166000000
2011/4/29,09:07:00,8997.58,8997.58,8994.16,8996.30,1144000000
2011/4/29,09:08:00,8999.61,8999.61,8995.14,8995.14,1105000064
2011/4/29,09:09:00,8993.70,8993.70,8989.72,8991.98,976000000
2011/4/29,09:10:00,8991.88,8991.88,8985.79,8985.79,980000000
2011/4/29,09:11:00,8990.52,8990.52,8989.27,8990.48,905000000
2011/4/29,09:12:00,8991.89,8995.35,8991.89,8995.35,750000000
2011/4/29,09:13:00,8995.12,8997.82,8995.12,8997.78,719000000
2011/4/29,09:14:00,8996.87,9000.07,8996.87,8999.39,740000000
2011/4/29,09:15:00,9002.06,9002.36,9001.12,9001.12,746000000
2011/4/29,09:16:00,8998.53,8998.53,8993.31,8996.98,809000000
2011/4/29,09:17:00,8997.24,8998.45,8997.24,8998.42,717000000
2011/4/29,09:18:00,9001.38,9001.38,8994.24,8998.16,843000000
2011/4/29,09:19:00,9003.30,9003.30,8999.82,8999.82,794000000
2011/4/29,09:20:00,9005.34,9010.47,9004.24,9010.47,784000000
2011/4/29,09:21:00,9004.95,9014.80,9004.95,9014.80,950000000
2011/4/29,09:22:00,9015.94,9018.37,9013.89,9018.37,786000000
2011/4/29,09:23:00,9017.99,9023.26,9017.99,9023.26,708000000
2011/4/29,09:24:00,9019.42,9021.56,9019.14,9021.46,757000000
2011/4/29,09:25:00,9020.37,9020.97,9013.90,9013.90,703000000
2011/4/29,09:26:00,9019.30,9019.74,9017.35,9017.57,633000000
2011/4/29,09:27:00,9020.11,9020.11,9017.39,9017.39,640000000
2011/4/29,09:28:00,9016.66,9020.49,9016.66,9020.11,569000000
2011/4/29,09:29:00,9021.11,9021.11,9020.31,9020.94,588000000
2011/4/29,09:30:00,9025.11,9025.11,9021.69,9023.78,597000000
2011/4/29,09:31:00,9024.26,9027.92,9024.26,9027.35,496999968
2011/4/29,09:32:00,9028.34,9030.99,9028.32,9029.69,593000000
2011/4/29,09:33:00,9028.07,9032.99,9028.07,9032.71,642000000
2011/4/29,09:34:00,9029.71,9029.71,9027.64,9027.64,649000000
2011/4/29,09:35:00,9028.33,9028.33,9024.83,9024.83,517000000
2011/4/29,09:36:00,9024.89,9024.89,9018.82,9019.51,773000000
2011/4/29,09:37:00,9024.92,9024.92,9019.76,9021.17,613000000
2011/4/29,09:38:00,9019.80,9020.88,9018.89,9018.89,519000000
2011/4/29,09:39:00,9019.82,9021.96,9019.82,9020.28,544000000
2011/4/29,09:40:00,9018.11,9021.03,9018.11,9021.03,427000000
2011/4/29,09:41:00,9022.25,9022.25,9018.84,9019.73,477000000
2011/4/29,09:42:00,9020.43,9021.64,9019.68,9019.68,496999968
2011/4/29,09:43:00,9019.81,9021.15,9019.81,9020.18,529000000
2011/4/29,09:44:00,9021.23,9021.48,9020.78,9021.48,566000000
2011/4/29,09:45:00,9020.10,9020.10,9018.21,9018.21,590000000
2011/4/29,09:46:00,9018.83,9018.85,9014.58,9018.85,569000000
2011/4/29,09:47:00,9022.71,9024.98,9022.43,9024.23,483000000
2011/4/29,09:48:00,9023.89,9025.97,9022.60,9025.97,521999968
2011/4/29,09:49:00,9023.73,9027.97,9023.56,9027.97,526000032
2011/4/29,09:50:00,9024.08,9027.00,9024.08,9025.97,510000000
2011/4/29,09:51:00,9025.55,9029.92,9024.85,9029.92,554000000
2011/4/29,09:52:00,9027.21,9027.21,9023.29,9023.30,473000000
2011/4/29,09:53:00,9026.57,9026.57,9024.05,9024.92,425000000
2011/4/29,09:54:00,9027.48,9028.20,9027.48,9028.20,457000032
2011/4/29,09:55:00,9027.85,9027.85,9025.42,9026.48,444999968
2011/4/29,09:56:00,9025.86,9026.82,9024.76,9024.84,411000000
2011/4/29,09:57:00,9026.03,9027.68,9026.03,9027.68,408000000
2011/4/29,09:58:00,9031.06,9031.06,9029.32,9029.71,392000000
2011/4/29,09:59:00,9030.27,9031.63,9030.27,9031.51,442000000
2011/4/29,10:00:00,9033.24,9035.43,9033.17,9035.43,532000032
2011/4/29,10:01:00,9035.58,9036.76,9035.58,9036.76,611000000
2011/4/29,10:02:00,9037.02,9039.76,9037.02,9039.76,618000000
2011/4/29,10:03:00,9040.23,9042.62,9040.23,9042.11,686000000
2011/4/29,10:04:00,9044.11,9044.84,9042.82,9044.84,537000000
2011/4/29,10:05:00,9044.43,9047.30,9044.43,9047.30,446999968
2011/4/29,10:06:00,9046.58,9048.11,9046.58,9048.11,431000000
2011/4/29,10:07:00,9047.60,9047.60,9043.37,9043.37,466000000
2011/4/29,10:08:00,9044.81,9046.08,9044.81,9046.01,397000000
2011/4/29,10:09:00,9044.43,9044.63,9044.37,9044.52,442999968
2011/4/29,10:10:00,9044.12,9044.12,9040.22,9040.22,485000000
2011/4/29,10:11:00,9039.74,9041.31,9038.94,9038.94,446000000
2011/4/29,10:12:00,9040.15,9040.62,9039.61,9039.61,448000000
2011/4/29,10:13:00,9039.71,9039.71,9034.13,9035.80,421999968
2011/4/29,10:14:00,9035.43,9035.77,9035.34,9035.77,458000000
2011/4/29,10:15:00,9038.33,9038.33,9036.83,9036.96,455000032
2011/4/29,10:16:00,9035.95,9035.95,9035.07,9035.69,421000000
2011/4/29,10:17:00,9036.10,9037.24,9036.10,9036.67,375000000
2011/4/29,10:18:00,9036.44,9037.31,9035.43,9035.64,507000032
2011/4/29,10:19:00,9037.94,9040.26,9037.94,9039.26,452000000
2011/4/29,10:20:00,9042.68,9042.68,9039.59,9039.81,413000000
2011/4/29,10:21:00,9038.11,9043.39,9038.11,9043.39,389000000
2011/4/29,10:22:00,9041.11,9043.10,9041.11,9041.86,411000000
2011/4/29,10:23:00,9042.86,9047.10,9042.86,9047.10,394000000
2011/4/29,10:24:00,9044.68,9044.82,9043.46,9043.84,379000000
2011/4/29,10:25:00,9042.97,9046.00,9042.97,9044.59,390000000
2011/4/29,10:26:00,9045.09,9046.30,9044.74,9044.74,396000000
2011/4/29,10:27:00,9045.47,9046.78,9045.47,9046.47,396000000
2011/4/29,10:28:00,9045.56,9045.56,9041.12,9044.97,428000032
2011/4/29,10:29:00,9044.27,9044.27,9042.62,9043.00,359000000
2011/4/29,10:30:00,9045.84,9045.84,9042.39,9042.47,356000000
2011/4/29,10:31:00,9044.01,9046.22,9043.71,9044.10,349000000
2011/4/29,10:32:00,9047.03,9047.03,9038.63,9043.51,386000000
2011/4/29,10:33:00,9042.00,9042.00,9040.20,9041.92,381000000
2011/4/29,10:34:00,9042.50,9042.50,9041.01,9041.01,540000000
2011/4/29,10:35:00,9042.25,9043.66,9042.25,9043.29,372000000
2011/4/29,10:36:00,9045.15,9045.15,9044.28,9044.58,386000000
2011/4/29,10:37:00,9044.21,9047.66,9044.21,9047.66,366000000
2011/4/29,10:38:00,9046.07,9046.71,9046.07,9046.44,421999968
2011/4/29,10:39:00,9045.92,9049.50,9045.92,9047.17,557000000
2011/4/29,10:40:00,9050.97,9051.45,9049.86,9049.86,388000000
2011/4/29,10:41:00,9050.69,9050.69,9048.38,9048.38,415000000
2011/4/29,10:42:00,9051.11,9052.82,9049.65,9052.38,439000000
2011/4/29,10:43:00,9052.38,9053.11,9052.38,9052.62,479000000
2011/4/29,10:44:00,9054.47,9054.97,9053.19,9054.93,440000000
2011/4/29,10:45:00,9053.16,9053.90,9053.16,9053.90,401000032
2011/4/29,10:46:00,9053.37,9054.78,9053.37,9054.78,464000000
2011/4/29,10:47:00,9055.71,9055.71,9051.17,9051.17,478000032
2011/4/29,10:48:00,9054.88,9056.51,9054.88,9056.02,463000000
2011/4/29,10:49:00,9055.75,9056.76,9055.75,9056.39,441000000
2011/4/29,10:50:00,9056.75,9058.25,9056.75,9058.25,473000000
2011/4/29,10:51:00,9058.78,9058.78,9052.65,9055.27,563000000
2011/4/29,10:52:00,9056.00,9057.50,9055.80,9056.77,467999968
2011/4/29,10:53:00,9051.65,9052.82,9050.09,9052.19,435000000
2011/4/29,10:54:00,9050.62,9053.58,9050.62,9053.46,515000000
2011/4/29,10:55:00,9051.43,9054.51,9051.43,9052.19,392000000
2011/4/29,10:56:00,9053.97,9054.21,9053.02,9053.71,423999968
2011/4/29,10:57:00,9055.44,9055.44,9044.65,9046.80,454000000
2011/4/29,10:58:00,9050.28,9050.28,9045.92,9045.92,421000000
2011/4/29,10:59:00,9046.01,9051.72,9046.01,9051.17,410000000
2011/4/29,11:00:00,9046.58,9049.54,9046.58,9049.45,401000032
2011/4/29,11:01:00,9049.15,9051.36,9048.89,9051.20,393000000
2011/4/29,11:02:00,9046.47,9046.47,9042.66,9042.66,390000000
2011/4/29,11:03:00,9044.90,9049.04,9044.90,9048.53,376000000
2011/4/29,11:04:00,9044.60,9045.58,9044.51,9044.62,437000000
2011/4/29,11:05:00,9046.73,9046.73,9044.18,9044.18,363000000
2011/4/29,11:06:00,9046.76,9047.47,9046.05,9046.05,346000000
2011/4/29,11:07:00,9041.45,9050.27,9041.45,9050.27,342000000
2011/4/29,11:08:00,9050.12,9050.12,9041.05,9044.10,372000000
2011/4/29,11:09:00,9045.60,9045.60,9037.93,9040.80,329000000
2011/4/29,11:10:00,9039.49,9039.49,9035.54,9035.54,398000000
2011/4/29,11:11:00,9035.33,9039.39,9035.33,9037.66,489000000
2011/4/29,11:12:00,9037.14,9038.35,9032.18,9032.18,426000032
2011/4/29,11:13:00,9039.15,9039.15,9034.39,9034.39,462000000
2011/4/29,11:14:00,9033.75,9034.84,9028.45,9028.45,405000032
2011/4/29,11:15:00,9035.27,9035.38,9033.97,9035.38,404000000
2011/4/29,11:16:00,9033.46,9037.09,9032.99,9032.99,343000000
2011/4/29,11:17:00,9032.83,9036.47,9032.83,9036.47,506000000
2011/4/29,11:18:00,9034.91,9036.52,9034.87,9036.52,390000000
2011/4/29,11:19:00,9035.26,9036.73,9035.26,9036.64,384000000
2011/4/29,11:20:00,9036.31,9037.00,9034.81,9034.81,355000000
2011/4/29,11:21:00,9035.91,9037.50,9035.91,9037.34,292000000
2011/4/29,11:22:00,9034.68,9036.06,9034.24,9036.06,300000000
2011/4/29,11:23:00,9038.47,9040.97,9038.47,9038.63,320000000
2011/4/29,11:24:00,9036.30,9038.02,9036.09,9036.22,348000000
2011/4/29,11:25:00,9038.56,9038.56,9036.90,9038.17,286000000
2011/4/29,11:26:00,9037.18,9038.36,9037.18,9037.56,277000000
2011/4/29,11:27:00,9035.24,9037.67,9035.24,9037.05,309000000
2011/4/29,11:28:00,9041.24,9041.24,9037.31,9038.20,364000000
2011/4/29,11:29:00,9036.55,9036.55,9034.00,9034.15,408000000
2011/4/29,11:30:00,9036.33,9036.33,9032.37,9032.37,384000000
2011/4/29,11:31:00,9031.99,9033.96,9030.60,9030.60,446000000
2011/4/29,11:32:00,9032.69,9032.69,9028.42,9028.42,428000032
2011/4/29,11:33:00,9027.38,9027.64,9024.29,9024.44,552000000
2011/4/29,11:34:00,9028.44,9028.44,9023.59,9023.94,471000000
2011/4/29,11:35:00,9022.90,9023.78,9021.22,9022.00,491000000
2011/4/29,11:36:00,9020.38,9022.97,9020.21,9020.21,455000032
2011/4/29,11:37:00,9020.71,9020.71,9016.36,9016.60,456000000
2011/4/29,11:38:00,9018.01,9018.11,9014.49,9014.49,523000000
2011/4/29,11:39:00,9014.38,9016.59,9014.38,9015.86,509000000
2011/4/29,11:40:00,9016.28,9016.28,9014.03,9015.47,494999968
2011/4/29,11:41:00,9014.88,9014.88,9012.87,9012.87,425000000
2011/4/29,11:42:00,9013.93,9013.93,9008.89,9010.05,523999968
2011/4/29,11:43:00,9012.65,9012.65,9005.94,9007.20,523999968
2011/4/29,11:44:00,9010.14,9010.14,9005.57,9005.57,601000000
2011/4/29,11:45:00,9009.08,9009.08,9005.83,9008.20,532000032
2011/4/29,11:46:00,9008.59,9008.59,9005.49,9005.49,380000000
2011/4/29,11:47:00,9003.83,9005.42,9003.83,9003.96,408000000
2011/4/29,11:48:00,9005.28,9007.75,9005.28,9006.22,385000000
2011/4/29,11:49:00,9003.89,9006.71,9003.89,9004.63,385000000
2011/4/29,11:50:00,9005.39,9007.08,9004.89,9004.89,386000000
2011/4/29,11:51:00,9004.13,9007.95,9004.13,9007.95,382000000
2011/4/29,11:52:00,9007.03,9008.40,9005.04,9005.04,309000000
2011/4/29,11:53:00,9006.93,9009.28,9006.15,9009.28,281000000
2011/4/29,11:54:00,9010.42,9010.42,9009.62,9009.98,327000000
2011/4/29,11:55:00,9008.50,9009.00,9008.21,9008.21,339000000
2011/4/29,11:56:00,9007.21,9009.93,9007.21,9008.89,338000000
2011/4/29,11:57:00,9007.90,9008.36,9007.85,9008.36,345000000
2011/4/29,11:58:00,9007.75,9007.75,9004.00,9004.00,722000000
2011/4/29,11:59:00,9004.95,9004.95,9003.78,9003.78,423000000
2011/4/29,12:00:00,9005.09,9005.09,9003.30,9004.76,471999968
2011/4/29,12:01:00,9004.42,9004.42,9003.35,9004.06,411000000
2011/4/29,12:02:00,9004.56,9004.56,9002.46,9003.56,388000000
2011/4/29,12:03:00,9004.19,9004.19,9002.38,9002.38,398000000
2011/4/29,12:04:00,9004.29,9004.29,9000.79,9003.28,407000032
2011/4/29,12:05:00,9003.54,9003.69,9000.73,9002.51,415000000
2011/4/29,12:06:00,9001.42,9003.47,9001.42,9002.60,446999968
2011/4/29,12:07:00,9003.00,9006.80,9002.73,9002.73,393000000
2011/4/29,12:08:00,9003.24,9005.35,9003.24,9005.05,364000000
2011/4/29,12:09:00,9006.38,9007.78,9005.31,9005.31,361000000
2011/4/29,12:10:00,9007.53,9007.53,9004.78,9004.78,413000000
2011/4/29,12:11:00,9006.43,9006.43,9004.00,9004.32,413000000
2011/4/29,12:12:00,9002.77,9004.50,9002.37,9004.50,376000000
2011/4/29,12:13:00,9002.16,9004.81,9001.89,9004.81,365000000
2011/4/29,12:14:00,9003.79,9003.79,9001.88,9002.82,406000000
2011/4/29,12:15:00,9001.69,9001.99,8999.91,9001.90,381000000
2011/4/29,12:16:00,9002.65,9002.65,8999.36,8999.36,477000000
2011/4/29,12:17:00,8999.31,9000.85,8997.88,9000.85,441000000
2011/4/29,12:18:00,8999.62,8999.62,8994.60,8994.60,460000000
2011/4/29,12:19:00,8994.78,8994.78,8990.52,8991.92,614000000
2011/4/29,12:20:00,8987.83,8990.67,8987.83,8988.35,651000000
2011/4/29,12:21:00,8985.02,8985.20,8983.97,8985.20,629000000
2011/4/29,12:22:00,8983.94,8984.64,8978.22,8978.22,750000000
2011/4/29,12:23:00,8977.48,8978.27,8977.05,8977.05,831000064
2011/4/29,12:24:00,8972.13,8972.13,8968.78,8968.78,881000064
2011/4/29,12:25:00,8971.53,8971.53,8966.71,8967.74,723000000
2011/4/29,12:26:00,8966.39,8967.08,8965.65,8965.65,732000000
2011/4/29,12:27:00,8965.32,8969.02,8965.32,8969.02,580000000
2011/4/29,12:28:00,8969.43,8970.89,8969.23,8969.71,484000000
2011/4/29,12:29:00,8971.99,8974.42,8971.99,8973.31,463000000
2011/4/29,12:30:00,8973.90,8974.61,8971.98,8971.98,354000000
2011/4/29,12:31:00,8972.38,8974.59,8972.38,8973.08,386000000
2011/4/29,12:32:00,8972.11,8974.93,8972.11,8973.98,409000000
2011/4/29,12:33:00,8973.80,8976.47,8973.80,8976.28,333000000
2011/4/29,12:34:00,8975.77,8975.95,8973.43,8975.60,387000000
2011/4/29,12:35:00,8975.99,8975.99,8974.08,8974.08,290000000
2011/4/29,12:36:00,8976.36,8978.01,8973.75,8973.75,278000000
2011/4/29,12:37:00,8976.54,8977.87,8976.03,8977.87,284000000
2011/4/29,12:38:00,8978.60,8980.84,8977.64,8980.84,326000000
2011/4/29,12:39:00,8978.68,8980.79,8977.49,8980.79,305000000
2011/4/29,12:40:00,8980.99,8981.22,8978.62,8981.22,272000000
2011/4/29,12:41:00,8980.40,8980.40,8979.23,8979.77,283000000
2011/4/29,12:42:00,8978.56,8981.45,8978.56,8980.06,299000000
2011/4/29,12:43:00,8978.10,8979.74,8978.10,8979.71,334000000
2011/4/29,12:44:00,8980.23,8980.37,8978.45,8980.37,300000000
2011/4/29,12:45:00,8980.64,8980.64,8980.13,8980.63,295000000
2011/4/29,12:46:00,8980.40,8980.40,8978.30,8979.58,298000000
2011/4/29,12:47:00,8980.48,8980.48,8976.94,8978.94,370000000
2011/4/29,12:48:00,8978.56,8979.58,8975.90,8975.90,332000000
2011/4/29,12:49:00,8972.66,8975.75,8972.66,8973.35,446000000
2011/4/29,12:50:00,8971.80,8971.80,8966.10,8967.48,650000000
2011/4/29,12:51:00,8965.97,8965.97,8958.09,8958.09,1077000064
2011/4/29,12:52:00,8953.64,8953.64,8947.85,8947.85,868000000
2011/4/29,12:53:00,8945.36,8946.59,8945.36,8946.59,637000000
2011/4/29,12:54:00,8943.99,8946.08,8943.99,8946.08,660000000
2011/4/29,12:55:00,8946.60,8948.31,8945.46,8948.31,616000000
2011/4/29,12:56:00,8950.87,8950.87,8949.54,8950.73,570000000
2011/4/29,12:57:00,8949.51,8952.73,8949.51,8952.73,401000032
2011/4/29,12:58:00,8954.24,8954.24,8948.21,8948.64,442000000
2011/4/29,12:59:00,8951.11,8953.96,8951.11,8953.96,482000032
2011/4/29,13:00:00,8953.56,8953.56,8951.61,8952.44,411000000
2011/4/29,13:01:00,8951.92,8954.76,8950.75,8950.75,452000000
2011/4/29,13:02:00,8949.73,8954.03,8949.73,8951.15,457000032
2011/4/29,13:03:00,8950.75,8954.30,8950.75,8952.57,589000000
2011/4/29,13:04:00,8951.36,8954.81,8951.36,8954.44,511000000
2011/4/29,13:05:00,8953.43,8956.54,8953.43,8954.49,467999968
2011/4/29,13:06:00,8954.90,8957.40,8954.90,8956.11,506000000
2011/4/29,13:07:00,8958.31,8960.95,8958.07,8960.95,432000032
2011/4/29,13:08:00,8960.37,8961.34,8958.90,8959.97,502000000
2011/4/29,13:09:00,8960.18,8961.60,8960.01,8961.60,669000000
2011/4/29,13:10:00,8961.92,8965.19,8961.04,8964.39,718000000
2011/4/29,13:11:00,8965.71,8965.71,8962.69,8962.69,558000000
2011/4/29,13:12:00,8961.67,8962.57,8960.78,8962.57,513000000
2011/4/29,13:13:00,8962.41,8962.41,8961.26,8962.08,467000000
2011/4/29,13:14:00,8960.07,8963.63,8960.07,8962.41,461000000
2011/4/29,13:15:00,8964.53,8964.53,8961.99,8962.78,448999968
2011/4/29,13:16:00,8962.10,8963.53,8962.10,8962.85,628000000
2011/4/29,13:17:00,8961.56,8964.36,8961.56,8964.36,580000000
2011/4/29,13:18:00,8963.37,8964.97,8963.25,8964.97,575000000
2011/4/29,13:19:00,8965.12,8968.40,8964.53,8968.40,553000000
2011/4/29,13:20:00,8966.71,8966.76,8965.93,8966.76,608000000
2011/4/29,13:21:00,8966.85,8967.99,8964.93,8964.93,639000000
2011/4/29,13:22:00,8967.15,8968.51,8967.15,8968.01,633000000
2011/4/29,13:23:00,8969.46,8970.55,8968.79,8968.79,863000000
2011/4/29,13:24:00,8971.86,8971.86,8967.24,8967.24,749000000
2011/4/29,13:25:00,8967.72,8967.72,8966.96,8967.25,772000000
2011/4/29,13:26:00,8967.23,8967.23,8967.23,8967.23,0
2011/4/29,13:27:00,8967.23,8967.23,8967.23,8967.23,0
2011/4/29,13:28:00,8967.23,8967.23,8967.23,8967.23,0
2011/4/29,13:29:00,8967.23,8967.23,8967.23,8967.23,0
2011/4/29,13:30:00,8967.23,9007.87,8967.23,9007.87,3704032256
2011/5/3,09:01:00,9014.33,9018.70,9014.33,9018.61,213032960
2011/5/3,09:02:00,9017.27,9017.27,9011.84,9011.84,1217000064
2011/5/3,09:03:00,9010.92,9010.92,9004.61,9004.61,1166000000
2011/5/3,09:04:00,9003.14,9003.14,8993.91,8993.91,1292000000
2011/5/3,09:05:00,8992.78,8993.98,8991.14,8991.14,1156999936
2011/5/3,09:06:00,8991.51,8991.51,8988.92,8988.92,1030000000
2011/5/3,09:07:00,8987.18,8987.18,8977.02,8977.02,1042000000
2011/5/3,09:08:00,8977.84,8977.84,8974.37,8974.37,991000000
2011/5/3,09:09:00,8973.64,8975.36,8973.09,8975.36,1008000000
2011/5/3,09:10:00,8971.83,8976.66,8971.83,8975.53,1151000064
2011/5/3,09:11:00,8977.19,8979.41,8977.13,8979.41,922000000
2011/5/3,09:12:00,8977.60,8978.03,8973.69,8973.69,918999936
2011/5/3,09:13:00,8970.06,8970.06,8964.32,8964.32,1146000000
2011/5/3,09:14:00,8962.48,8962.48,8958.39,8959.38,1500000000
2011/5/3,09:15:00,8954.32,8955.01,8952.26,8952.26,1042000000
2011/5/3,09:16:00,8952.12,8952.12,8949.64,8950.77,1086999936
2011/5/3,09:17:00,8947.65,8947.65,8941.81,8941.81,920000000
2011/5/3,09:18:00,8939.07,8939.84,8937.47,8937.47,810000064
2011/5/3,09:19:00,8936.67,8938.94,8931.98,8931.98,863000000
2011/5/3,09:20:00,8933.52,8933.52,8928.29,8928.29,814999936
2011/5/3,09:21:00,8925.74,8925.74,8924.12,8924.14,796000000
2011/5/3,09:22:00,8926.82,8936.00,8926.82,8936.00,1102000000
2011/5/3,09:23:00,8939.64,8941.72,8939.64,8941.72,1066000000
2011/5/3,09:24:00,8939.97,8944.29,8939.97,8940.85,809000000
2011/5/3,09:25:00,8945.27,8947.42,8945.27,8946.07,676000000
2011/5/3,09:26:00,8950.17,8950.17,8946.78,8949.20,603000000
2011/5/3,09:27:00,8950.27,8950.83,8949.16,8950.83,630000000
2011/5/3,09:28:00,8951.40,8951.54,8949.26,8951.54,622000000
2011/5/3,09:29:00,8952.56,8952.56,8948.41,8949.14,490000000
2011/5/3,09:30:00,8950.83,8952.51,8950.83,8952.51,501000032
2011/5/3,09:31:00,8955.00,8957.28,8955.00,8957.28,527000000
2011/5/3,09:32:00,8957.57,8958.99,8957.57,8958.10,539000000
2011/5/3,09:33:00,8956.33,8958.60,8956.33,8958.60,481000000
2011/5/3,09:34:00,8959.81,8962.94,8959.81,8962.94,527000000
2011/5/3,09:35:00,8962.75,8963.36,8961.68,8961.68,685000000
2011/5/3,09:36:00,8963.65,8964.94,8962.86,8962.86,778000000
2011/5/3,09:37:00,8962.13,8964.71,8962.13,8964.71,562000000
2011/5/3,09:38:00,8964.10,8964.86,8961.74,8961.74,567000000
2011/5/3,09:39:00,8963.28,8963.28,8960.55,8962.20,505000032
2011/5/3,09:40:00,8957.41,8957.41,8955.98,8955.98,604000000
2011/5/3,09:41:00,8956.21,8956.21,8954.66,8956.14,602000000
2011/5/3,09:42:00,8953.70,8954.31,8953.70,8954.27,456000000
2011/5/3,09:43:00,8953.82,8954.91,8950.95,8954.91,500000000
2011/5/3,09:44:00,8956.85,8956.85,8954.31,8955.38,567000000
2011/5/3,09:45:00,8956.86,8956.86,8952.07,8952.07,379000000
2011/5/3,09:46:00,8954.35,8955.78,8954.35,8955.48,426000032
2011/5/3,09:47:00,8954.69,8954.69,8951.12,8954.62,370000000
2011/5/3,09:48:00,8951.73,8951.80,8950.34,8951.80,451000032
2011/5/3,09:49:00,8950.78,8954.84,8950.78,8954.46,401000032
2011/5/3,09:50:00,8953.14,8953.30,8948.92,8948.92,460000000
2011/5/3,09:51:00,8953.85,8953.85,8951.19,8952.17,357000000
2011/5/3,09:52:00,8951.54,8953.72,8951.54,8951.79,429000000
2011/5/3,09:53:00,8952.42,8952.42,8948.76,8948.76,411000000
2011/5/3,09:54:00,8949.31,8949.44,8947.99,8949.44,442999968
2011/5/3,09:55:00,8949.37,8949.37,8946.22,8946.22,399000000
2011/5/3,09:56:00,8947.54,8947.63,8945.56,8947.63,460000000
2011/5/3,09:57:00,8946.03,8946.03,8941.46,8941.46,431000000
2011/5/3,09:58:00,8940.32,8940.66,8938.22,8938.22,610000000
2011/5/3,09:59:00,8938.90,8938.90,8934.52,8934.52,704000000
2011/5/3,10:00:00,8932.44,8932.85,8931.18,8931.18,619000000
2011/5/3,10:01:00,8929.73,8929.73,8924.67,8926.48,689000000
2011/5/3,10:02:00,8923.55,8923.55,8918.42,8918.42,885999936
2011/5/3,10:03:00,8916.97,8916.97,8911.60,8911.60,895000000
2011/5/3,10:04:00,8911.02,8911.02,8907.95,8908.56,991000000
2011/5/3,10:05:00,8906.55,8906.57,8906.08,8906.08,1071000000
2011/5/3,10:06:00,8905.04,8905.04,8899.71,8899.71,668000000
2011/5/3,10:07:00,8899.13,8899.13,8896.78,8897.11,693000000
2011/5/3,10:08:00,8897.50,8897.50,8895.65,8895.65,652000000
2011/5/3,10:09:00,8895.25,8898.65,8895.25,8897.82,795000000
2011/5/3,10:10:00,8896.28,8899.65,8896.28,8897.73,599000000
2011/5/3,10:11:00,8900.49,8900.49,8897.54,8899.55,486000000
2011/5/3,10:12:00,8899.65,8900.60,8899.44,8900.60,544000000
2011/5/3,10:13:00,8900.99,8901.38,8900.37,8900.37,486000000
2011/5/3,10:14:00,8902.92,8902.92,8901.90,8902.66,595000000
2011/5/3,10:15:00,8902.80,8904.06,8902.80,8903.94,329000000
2011/5/3,10:16:00,8905.00,8906.25,8904.37,8906.25,419999968
2011/5/3,10:17:00,8907.85,8907.85,8905.89,8906.19,351000000
2011/5/3,10:18:00,8904.91,8905.16,8902.72,8905.16,344000000
2011/5/3,10:19:00,8901.98,8907.42,8901.98,8903.59,404000000
2011/5/3,10:20:00,8906.14,8906.14,8902.19,8902.19,324000000
2011/5/3,10:21:00,8902.36,8903.00,8902.36,8903.00,338000000
2011/5/3,10:22:00,8904.84,8904.84,8903.13,8903.24,395000000
2011/5/3,10:23:00,8899.32,8899.73,8899.32,8899.56,436000000
2011/5/3,10:24:00,8898.81,8898.88,8898.57,8898.57,419000000
2011/5/3,10:25:00,8898.21,8900.46,8898.21,8899.05,346000000
2011/5/3,10:26:00,8896.18,8901.25,8896.18,8900.48,315000000
2011/5/3,10:27:00,8901.40,8902.26,8900.39,8900.39,274000000
2011/5/3,10:28:00,8900.85,8901.92,8900.80,8900.80,293000000
2011/5/3,10:29:00,8901.44,8902.26,8901.44,8901.85,301000000
2011/5/3,10:30:00,8902.82,8902.82,8901.77,8902.82,408000000
2011/5/3,10:31:00,8907.61,8913.19,8907.23,8913.19,471000000
2011/5/3,10:32:00,8915.17,8915.91,8913.86,8914.20,516000000
2011/5/3,10:33:00,8917.65,8918.76,8917.04,8918.76,436000000
2011/5/3,10:34:00,8918.76,8920.81,8918.49,8920.81,456000000
2011/5/3,10:35:00,8921.97,8922.11,8920.77,8920.77,389000000
2011/5/3,10:36:00,8922.28,8925.85,8922.28,8924.10,421999968
2011/5/3,10:37:00,8921.67,8924.70,8921.67,8923.65,461000000
2011/5/3,10:38:00,8923.52,8923.52,8921.71,8922.94,357000000
2011/5/3,10:39:00,8924.13,8924.13,8922.99,8922.99,313000000
2011/5/3,10:40:00,8925.63,8926.71,8925.63,8926.53,307000000
2011/5/3,10:41:00,8926.08,8930.39,8926.08,8930.39,380000000
2011/5/3,10:42:00,8929.21,8930.66,8929.21,8929.96,402000000
2011/5/3,10:43:00,8931.72,8931.72,8930.17,8930.66,405000032
2011/5/3,10:44:00,8933.79,8936.65,8933.79,8935.48,425000000
2011/5/3,10:45:00,8936.88,8937.15,8936.22,8936.94,423999968
2011/5/3,10:46:00,8939.13,8939.13,8937.26,8937.42,408000000
2011/5/3,10:47:00,8940.77,8940.77,8938.27,8939.50,321000000
2011/5/3,10:48:00,8939.97,8939.97,8936.76,8936.76,388000000
2011/5/3,10:49:00,8934.36,8938.24,8934.36,8936.10,375000000
2011/5/3,10:50:00,8935.14,8935.14,8932.11,8933.47,284000000
2011/5/3,10:51:00,8933.70,8933.70,8929.06,8929.06,272000000
2011/5/3,10:52:00,8930.01,8931.17,8930.01,8931.17,251000000
2011/5/3,10:53:00,8930.10,8931.78,8929.83,8929.83,260999984
2011/5/3,10:54:00,8929.82,8933.24,8929.67,8929.67,251000000
2011/5/3,10:55:00,8930.74,8932.92,8929.73,8929.73,210999984
2011/5/3,10:56:00,8928.64,8933.24,8928.64,8933.24,220000000
2011/5/3,10:57:00,8933.57,8933.57,8931.10,8931.10,229000000
2011/5/3,10:58:00,8930.00,8931.88,8928.86,8930.77,236999984
2011/5/3,10:59:00,8928.72,8933.33,8928.72,8933.33,247000000
2011/5/3,11:00:00,8929.90,8934.74,8929.90,8931.51,315000000
2011/5/3,11:01:00,8932.97,8937.14,8932.97,8937.14,311000000
2011/5/3,11:02:00,8936.63,8936.63,8935.52,8935.52,307000000
2011/5/3,11:03:00,8935.69,8937.32,8935.69,8936.33,326000000
2011/5/3,11:04:00,8934.15,8936.56,8934.15,8936.56,271000000
2011/5/3,11:05:00,8934.52,8937.90,8934.52,8937.90,275000000
2011/5/3,11:06:00,8934.49,8937.37,8934.49,8937.37,288000000
2011/5/3,11:07:00,8937.35,8939.26,8937.29,8937.79,261999984
2011/5/3,11:08:00,8938.94,8940.27,8937.00,8937.00,276000000
2011/5/3,11:09:00,8938.89,8940.01,8938.63,8939.39,266000016
2011/5/3,11:10:00,8940.45,8942.71,8940.18,8942.71,264000016
2011/5/3,11:11:00,8942.91,8942.91,8938.12,8939.29,340000000
2011/5/3,11:12:00,8938.71,8939.26,8938.71,8938.98,298000000
2011/5/3,11:13:00,8943.38,8943.52,8938.26,8938.26,263000016
2011/5/3,11:14:00,8940.49,8940.49,8937.84,8940.14,263000016
2011/5/3,11:15:00,8940.80,8942.10,8939.74,8940.18,318000000
2011/5/3,11:16:00,8940.19,8940.19,8936.25,8937.14,349000000
2011/5/3,11:17:00,8936.33,8936.59,8936.21,8936.57,437000000
2011/5/3,11:18:00,8935.94,8935.94,8935.14,8935.37,393000000
2011/5/3,11:19:00,8934.34,8934.34,8933.32,8934.33,277000000
2011/5/3,11:20:00,8934.68,8934.68,8931.63,8931.63,274000000
2011/5/3,11:21:00,8930.71,8935.08,8930.71,8931.74,245000000
2011/5/3,11:22:00,8933.80,8933.80,8929.95,8930.66,288000000
2011/5/3,11:23:00,8933.27,8933.27,8932.02,8932.02,231000000
2011/5/3,11:24:00,8930.00,8931.11,8927.78,8927.90,229000000
2011/5/3,11:25:00,8928.91,8928.91,8927.22,8927.22,209999984
2011/5/3,11:26:00,8927.55,8927.55,8926.71,8927.12,246000000
2011/5/3,11:27:00,8926.93,8928.21,8924.79,8927.77,333000000
2011/5/3,11:28:00,8924.79,8925.38,8924.61,8925.36,265000016
2011/5/3,11:29:00,8924.84,8925.96,8923.18,8923.18,286000000
2011/5/3,11:30:00,8922.86,8926.56,8922.86,8925.22,263000016
2011/5/3,11:31:00,8925.68,8926.87,8923.80,8923.80,290000000
2011/5/3,11:32:00,8924.76,8927.83,8924.76,8927.76,328000000
2011/5/3,11:33:00,8925.80,8928.67,8925.80,8927.51,333000000
2011/5/3,11:34:00,8926.37,8928.43,8926.37,8928.43,355000000
2011/5/3,11:35:00,8931.57,8932.59,8930.93,8930.93,462000000
2011/5/3,11:36:00,8930.84,8933.47,8930.84,8933.28,413000000
2011/5/3,11:37:00,8932.95,8935.20,8932.95,8934.86,287000000
2011/5/3,11:38:00,8934.66,8934.66,8929.75,8929.75,265000016
2011/5/3,11:39:00,8929.57,8933.16,8929.57,8930.70,284000000
2011/5/3,11:40:00,8930.94,8931.24,8930.71,8931.24,224000000
2011/5/3,11:41:00,8930.17,8930.55,8929.37,8930.16,279000000
2011/5/3,11:42:00,8932.45,8933.83,8929.54,8929.54,270000000
2011/5/3,11:43:00,8929.16,8931.18,8928.11,8931.18,217000000
2011/5/3,11:44:00,8928.62,8929.50,8928.62,8929.50,286000000
2011/5/3,11:45:00,8929.56,8931.49,8928.11,8928.11,255000000
2011/5/3,11:46:00,8931.16,8931.16,8927.86,8927.86,266000016
2011/5/3,11:47:00,8930.71,8931.13,8928.65,8931.13,233999984
2011/5/3,11:48:00,8927.53,8928.39,8926.49,8928.39,213000016
2011/5/3,11:49:00,8927.40,8928.04,8926.06,8928.04,278000000
2011/5/3,11:50:00,8927.67,8927.67,8923.81,8923.81,273000000
2011/5/3,11:51:00,8927.58,8927.58,8926.06,8926.28,247000000
2011/5/3,11:52:00,8927.20,8927.20,8923.29,8926.46,268000000
2011/5/3,11:53:00,8924.72,8924.72,8921.17,8921.17,266000016
2011/5/3,11:54:00,8918.64,8923.47,8918.64,8919.18,251000000
2011/5/3,11:55:00,8917.37,8919.22,8917.37,8918.89,304000000
2011/5/3,11:56:00,8920.46,8921.18,8920.09,8920.85,256000000
2011/5/3,11:57:00,8920.08,8920.08,8916.28,8916.28,266000016
2011/5/3,11:58:00,8918.15,8919.07,8917.30,8917.30,230000000
2011/5/3,11:59:00,8920.50,8920.50,8917.03,8917.07,247000000
2011/5/3,12:00:00,8914.76,8917.05,8914.76,8917.05,218000000
2011/5/3,12:01:00,8917.64,8918.43,8916.25,8916.27,240000016
2011/5/3,12:02:00,8917.40,8917.40,8915.79,8915.79,234999984
2011/5/3,12:03:00,8914.25,8917.98,8913.53,8917.98,332000000
2011/5/3,12:04:00,8918.42,8918.42,8916.72,8918.10,335000000
2011/5/3,12:05:00,8918.64,8919.64,8917.33,8919.44,295000000
2011/5/3,12:06:00,8921.93,8921.93,8918.82,8918.82,257000000
2011/5/3,12:07:00,8917.62,8923.25,8917.62,8923.25,321000000
2011/5/3,12:08:00,8922.35,8923.05,8920.97,8920.97,435000000
2011/5/3,12:09:00,8920.49,8926.35,8920.49,8926.35,318000000
2011/5/3,12:10:00,8926.60,8927.87,8926.02,8926.02,315000000
2011/5/3,12:11:00,8925.73,8926.86,8925.37,8925.37,346000000
2011/5/3,12:12:00,8924.87,8927.07,8924.87,8925.12,230000000
2011/5/3,12:13:00,8925.07,8926.84,8925.02,8925.02,225000000
2011/5/3,12:14:00,8923.81,8925.09,8923.81,8924.05,232000000
2011/5/3,12:15:00,8923.65,8926.22,8923.44,8926.11,263000016
2011/5/3,12:16:00,8924.43,8924.43,8921.64,8921.64,245000000
2011/5/3,12:17:00,8922.50,8922.50,8919.16,8920.58,315000000
2011/5/3,12:18:00,8921.32,8921.32,8918.01,8921.15,219000000
2011/5/3,12:19:00,8922.53,8922.53,8920.43,8921.11,208000000
2011/5/3,12:20:00,8921.74,8921.74,8919.72,8919.72,208000000
2011/5/3,12:21:00,8920.38,8920.95,8919.75,8920.14,221000000
2011/5/3,12:22:00,8919.93,8921.26,8919.93,8920.53,233999984
2011/5/3,12:23:00,8922.32,8922.32,8920.86,8921.81,421000000
2011/5/3,12:24:00,8922.61,8922.61,8920.19,8920.59,243000000
2011/5/3,12:25:00,8920.42,8920.46,8918.47,8918.47,269000000
2011/5/3,12:26:00,8920.12,8920.12,8919.45,8919.45,282000000
2011/5/3,12:27:00,8918.14,8919.78,8917.32,8917.32,250000000
2011/5/3,12:28:00,8918.32,8918.51,8916.06,8916.06,217000000
2011/5/3,12:29:00,8918.12,8918.12,8916.82,8917.11,305000000
2011/5/3,12:30:00,8916.47,8917.15,8915.79,8916.06,276000000
2011/5/3,12:31:00,8915.57,8916.38,8915.21,8915.56,381000000
2011/5/3,12:32:00,8915.31,8915.31,8914.11,8914.11,286000000
2011/5/3,12:33:00,8911.88,8914.68,8911.88,8912.93,308000000
2011/5/3,12:34:00,8911.35,8914.97,8911.35,8914.36,309000000
2011/5/3,12:35:00,8913.80,8913.80,8911.68,8911.68,260999984
2011/5/3,12:36:00,8912.68,8915.26,8912.56,8915.26,269000000
2011/5/3,12:37:00,8914.53,8914.53,8911.45,8911.45,325000000
2011/5/3,12:38:00,8912.74,8912.74,8910.89,8911.75,211999984
2011/5/3,12:39:00,8912.64,8914.19,8912.50,8912.50,246000000
2011/5/3,12:40:00,8912.32,8913.16,8911.33,8913.16,258999984
2011/5/3,12:41:00,8913.07,8913.07,8910.92,8910.92,228000000
2011/5/3,12:42:00,8910.46,8911.99,8910.46,8911.95,222000000
2011/5/3,12:43:00,8911.85,8912.92,8909.12,8912.92,217000000
2011/5/3,12:44:00,8910.62,8911.10,8910.00,8910.00,225000000
2011/5/3,12:45:00,8910.44,8912.28,8910.44,8911.97,252000000
2011/5/3,12:46:00,8911.52,8912.41,8910.36,8910.36,309000000
2011/5/3,12:47:00,8909.88,8910.60,8909.88,8910.60,265000016
2011/5/3,12:48:00,8910.62,8912.31,8910.62,8912.21,299000000
2011/5/3,12:49:00,8910.58,8913.31,8910.58,8912.05,280000000
2011/5/3,12:50:00,8910.79,8912.76,8910.79,8911.86,282000000
2011/5/3,12:51:00,8911.58,8911.58,8908.97,8909.60,244000000
2011/5/3,12:52:00,8911.01,8911.01,8909.68,8909.93,216000016
2011/5/3,12:53:00,8909.81,8911.42,8908.20,8908.20,276000000
2011/5/3,12:54:00,8909.91,8911.35,8909.91,8910.82,233000000
2011/5/3,12:55:00,8908.11,8910.75,8908.11,8910.75,250000000
2011/5/3,12:56:00,8908.95,8910.55,8907.84,8910.55,275000000
2011/5/3,12:57:00,8907.81,8910.20,8907.81,8909.37,275000000
2011/5/3,12:58:00,8906.96,8909.22,8906.96,8909.22,223000000
2011/5/3,12:59:00,8910.56,8910.60,8908.64,8910.60,288000000
2011/5/3,13:00:00,8909.95,8909.95,8907.16,8907.16,277000000
2011/5/3,13:01:00,8907.92,8923.42,8907.92,8923.42,1136999936
2011/5/3,13:02:00,8928.81,8936.76,8928.81,8936.76,806000064
2011/5/3,13:03:00,8941.62,8941.79,8940.69,8940.69,460000000
2011/5/3,13:04:00,8941.52,8943.54,8941.52,8943.54,494000000
2011/5/3,13:05:00,8941.26,8942.76,8941.26,8941.83,386000000
2011/5/3,13:06:00,8943.31,8943.31,8940.09,8941.34,349000000
2011/5/3,13:07:00,8942.48,8942.48,8939.84,8940.43,301000000
2011/5/3,13:08:00,8940.62,8940.64,8939.32,8940.51,419000000
2011/5/3,13:09:00,8940.45,8940.97,8939.60,8940.97,337000000
2011/5/3,13:10:00,8939.30,8939.72,8938.04,8938.94,344000000
2011/5/3,13:11:00,8938.07,8938.07,8936.53,8937.22,367000000
2011/5/3,13:12:00,8934.16,8934.16,8932.20,8932.20,389000000
2011/5/3,13:13:00,8934.18,8934.18,8932.00,8932.00,490000000
2011/5/3,13:14:00,8932.25,8932.25,8929.86,8931.33,437000000
2011/5/3,13:15:00,8931.91,8932.42,8930.05,8930.83,384000000
2011/5/3,13:16:00,8931.55,8932.88,8931.55,8932.88,421000000
2011/5/3,13:17:00,8933.56,8936.73,8933.56,8935.17,498999968
2011/5/3,13:18:00,8936.74,8939.26,8935.92,8935.92,407000032
2011/5/3,13:19:00,8937.56,8939.91,8937.56,8939.72,476000032
2011/5/3,13:20:00,8939.88,8942.77,8939.88,8940.82,461000000
2011/5/3,13:21:00,8941.78,8941.90,8941.39,8941.39,487000000
2011/5/3,13:22:00,8940.45,8943.03,8940.45,8942.73,540000000
2011/5/3,13:23:00,8939.82,8942.83,8939.82,8942.11,531000000
2011/5/3,13:24:00,8941.28,8941.28,8938.63,8940.58,653000000
2011/5/3,13:25:00,8941.33,8943.20,8941.33,8942.82,625000000
2011/5/3,13:26:00,8942.82,8942.82,8942.82,8942.82,0
2011/5/3,13:27:00,8942.82,8942.82,8942.82,8942.82,0
2011/5/3,13:28:00,8942.82,8942.82,8942.82,8942.82,0
2011/5/3,13:29:00,8942.82,8942.82,8942.82,8942.82,0
2011/5/3,13:30:00,8942.82,8946.08,8942.82,8946.08,633032704
2011/5/4,09:01:00,8937.30,8937.30,8906.56,8906.56,3474000128
2011/5/4,09:02:00,8898.83,8898.83,8889.46,8889.46,1196000000
2011/5/4,09:03:00,8885.13,8885.56,8881.82,8881.92,946000000
2011/5/4,09:04:00,8880.60,8883.69,8880.60,8883.69,942000000
2011/5/4,09:05:00,8886.50,8891.62,8886.50,8891.62,982000000
2011/5/4,09:06:00,8890.82,8893.28,8890.82,8892.48,880000000
2011/5/4,09:07:00,8895.22,8895.22,8891.50,8891.50,1104000000
2011/5/4,09:08:00,8887.39,8887.39,8879.75,8879.75,1045000000
2011/5/4,09:09:00,8878.95,8878.95,8873.98,8878.79,907000000
2011/5/4,09:10:00,8874.80,8878.90,8874.80,8878.90,817000000
2011/5/4,09:11:00,8879.54,8882.83,8879.54,8882.17,864000064
2011/5/4,09:12:00,8883.11,8887.75,8883.11,8887.75,862000000
2011/5/4,09:13:00,8891.58,8893.58,8889.29,8893.58,831000064
2011/5/4,09:14:00,8892.17,8892.19,8891.19,8892.19,922000000
2011/5/4,09:15:00,8890.95,8890.95,8888.63,8889.16,881000064
2011/5/4,09:16:00,8888.22,8888.71,8886.45,8886.45,943999936
2011/5/4,09:17:00,8885.82,8890.11,8884.53,8890.11,735000000
2011/5/4,09:18:00,8890.15,8890.15,8888.62,8889.00,714000000
2011/5/4,09:19:00,8889.23,8890.44,8889.23,8890.44,614000000
2011/5/4,09:20:00,8890.07,8892.64,8890.07,8892.30,549000000
2011/5/4,09:21:00,8891.11,8894.36,8891.11,8894.36,540000000
2011/5/4,09:22:00,8895.14,8897.05,8895.14,8896.88,670000000
2011/5/4,09:23:00,8896.35,8900.21,8896.35,8898.53,594000000
2011/5/4,09:24:00,8899.80,8900.22,8898.07,8898.07,570000000
2011/5/4,09:25:00,8901.14,8901.14,8899.01,8899.01,673000000
2011/5/4,09:26:00,8898.62,8899.64,8897.54,8897.54,722000000
2011/5/4,09:27:00,8896.34,8896.39,8893.80,8896.39,601000000
2011/5/4,09:28:00,8890.20,8890.20,8886.52,8886.52,633000000
2011/5/4,09:29:00,8886.97,8886.97,8883.81,8883.81,652000000
2011/5/4,09:30:00,8883.99,8883.99,8878.19,8878.19,706000000
2011/5/4,09:31:00,8873.12,8873.12,8868.29,8868.29,776000000
2011/5/4,09:32:00,8867.27,8867.27,8864.55,8864.68,664000000
2011/5/4,09:33:00,8868.47,8868.47,8865.31,8867.20,548000000
2011/5/4,09:34:00,8868.25,8869.40,8868.02,8869.40,534000000
2011/5/4,09:35:00,8868.90,8871.31,8868.86,8871.31,458000000
2011/5/4,09:36:00,8869.85,8876.05,8869.85,8875.97,440000000
2011/5/4,09:37:00,8874.17,8876.36,8874.17,8875.07,391000000
2011/5/4,09:38:00,8876.61,8876.95,8874.15,8876.95,386000000
2011/5/4,09:39:00,8874.80,8874.80,8870.74,8874.59,553000000
2011/5/4,09:40:00,8874.15,8874.15,8869.20,8872.21,541000000
2011/5/4,09:41:00,8872.36,8872.36,8871.06,8871.06,421000000
2011/5/4,09:42:00,8870.81,8872.33,8870.01,8872.33,353000000
2011/5/4,09:43:00,8875.34,8881.35,8875.34,8881.35,344000000
2011/5/4,09:44:00,8880.29,8880.29,8878.23,8878.78,456000000
2011/5/4,09:45:00,8877.37,8881.30,8877.37,8881.30,466000000
2011/5/4,09:46:00,8880.81,8882.16,8880.80,8881.16,477000000
2011/5/4,09:47:00,8883.89,8885.24,8883.89,8885.24,492999968
2011/5/4,09:48:00,8886.93,8887.37,8886.90,8887.37,492999968
2011/5/4,09:49:00,8889.04,8889.77,8889.04,8889.41,444999968
2011/5/4,09:50:00,8890.10,8895.67,8890.10,8895.67,479000000
2011/5/4,09:51:00,8893.85,8895.46,8893.52,8895.46,404000000
2011/5/4,09:52:00,8895.17,8897.44,8895.17,8897.18,372000000
2011/5/4,09:53:00,8897.46,8899.11,8895.79,8899.11,334000000
2011/5/4,09:54:00,8899.60,8899.60,8898.03,8898.51,510000000
2011/5/4,09:55:00,8902.44,8902.44,8898.56,8898.56,351000000
2011/5/4,09:56:00,8899.96,8901.96,8898.24,8901.94,494999968
2011/5/4,09:57:00,8900.30,8901.27,8900.30,8900.90,557000000
2011/5/4,09:58:00,8901.65,8902.68,8899.54,8899.54,548000000
2011/5/4,09:59:00,8899.27,8899.29,8897.21,8897.21,543000000
2011/5/4,10:00:00,8895.09,8898.07,8895.09,8896.59,382000000
2011/5/4,10:01:00,8895.08,8895.99,8893.44,8894.02,346000000
2011/5/4,10:02:00,8897.64,8897.64,8891.53,8891.65,391000000
2011/5/4,10:03:00,8891.78,8892.20,8891.31,8891.62,304000000
2011/5/4,10:04:00,8891.12,8891.12,8888.40,8889.33,354000000
2011/5/4,10:05:00,8889.37,8891.89,8889.37,8891.89,310000000
2011/5/4,10:06:00,8887.90,8888.46,8887.52,8887.52,313000000
2011/5/4,10:07:00,8887.95,8891.16,8887.95,8888.13,301000000
2011/5/4,10:08:00,8888.78,8891.39,8888.78,8891.20,248000000
2011/5/4,10:09:00,8888.10,8889.14,8888.10,8888.80,315000000
2011/5/4,10:10:00,8890.37,8890.37,8887.53,8887.53,329000000
2011/5/4,10:11:00,8889.81,8891.85,8889.81,8891.08,326000000
2011/5/4,10:12:00,8890.92,8892.79,8890.92,8892.32,263000016
2011/5/4,10:13:00,8891.25,8893.07,8891.25,8893.07,254000000
2011/5/4,10:14:00,8894.85,8894.85,8893.00,8894.82,406000000
2011/5/4,10:15:00,8891.52,8892.36,8888.72,8888.72,295000000
2011/5/4,10:16:00,8890.66,8893.74,8890.66,8892.86,266000016
2011/5/4,10:17:00,8890.55,8893.17,8890.55,8892.61,250000000
2011/5/4,10:18:00,8891.35,8893.51,8891.35,8892.17,267000000
2011/5/4,10:19:00,8892.05,8892.55,8892.05,8892.35,364000000
2011/5/4,10:20:00,8893.75,8893.75,8891.11,8893.18,298000000
2011/5/4,10:21:00,8891.34,8891.34,8889.78,8890.46,296000000
2011/5/4,10:22:00,8892.12,8892.87,8891.86,8892.77,317000000
2011/5/4,10:23:00,8890.05,8893.84,8890.05,8893.15,291000000
2011/5/4,10:24:00,8892.66,8892.66,8891.33,8891.80,336000000
2011/5/4,10:25:00,8892.43,8895.33,8892.43,8895.29,261999984
2011/5/4,10:26:00,8894.30,8895.53,8894.30,8895.13,245000000
2011/5/4,10:27:00,8893.80,8895.45,8893.80,8895.23,289000000
2011/5/4,10:28:00,8895.53,8900.39,8895.53,8900.39,405000032
2011/5/4,10:29:00,8900.06,8901.37,8900.06,8901.30,409000000
2011/5/4,10:30:00,8902.25,8903.70,8902.16,8903.70,398000000
2011/5/4,10:31:00,8906.43,8912.10,8904.70,8912.10,464000000
2011/5/4,10:32:00,8907.98,8910.07,8907.58,8907.89,387000000
2011/5/4,10:33:00,8908.28,8908.70,8907.58,8908.70,291000000
2011/5/4,10:34:00,8908.89,8911.80,8907.98,8911.80,311000000
2011/5/4,10:35:00,8908.59,8910.74,8908.25,8908.25,303000000
2011/5/4,10:36:00,8910.39,8910.69,8909.35,8909.35,286000000
2011/5/4,10:37:00,8908.56,8910.81,8908.56,8910.81,307000000
2011/5/4,10:38:00,8912.93,8914.28,8912.33,8913.01,342000000
2011/5/4,10:39:00,8909.84,8911.71,8909.84,8911.25,281000000
2011/5/4,10:40:00,8910.78,8912.44,8909.37,8909.37,279000000
2011/5/4,10:41:00,8909.84,8911.85,8909.84,8911.63,340000000
2011/5/4,10:42:00,8909.79,8913.35,8909.79,8912.98,256000000
2011/5/4,10:43:00,8911.69,8913.46,8910.97,8913.40,335000000
2011/5/4,10:44:00,8910.90,8913.58,8910.76,8913.58,345000000
2011/5/4,10:45:00,8912.22,8913.38,8912.22,8913.38,347000000
2011/5/4,10:46:00,8914.06,8914.71,8913.15,8913.21,345000000
2011/5/4,10:47:00,8911.99,8912.78,8911.99,8912.47,444999968
2011/5/4,10:48:00,8911.53,8913.32,8911.53,8912.27,469999968
2011/5/4,10:49:00,8911.79,8915.76,8911.79,8915.76,389000000
2011/5/4,10:50:00,8914.63,8914.63,8910.89,8910.89,304000000
2011/5/4,10:51:00,8909.65,8910.93,8909.65,8910.73,316000000
2011/5/4,10:52:00,8907.48,8910.43,8907.28,8910.43,306000000
2011/5/4,10:53:00,8909.40,8911.45,8908.68,8911.24,317000000
2011/5/4,10:54:00,8910.18,8910.18,8905.82,8905.82,325000000
2011/5/4,10:55:00,8903.94,8903.96,8903.14,8903.96,417000000
2011/5/4,10:56:00,8904.38,8904.38,8902.25,8902.35,326000000
2011/5/4,10:57:00,8903.43,8904.81,8902.67,8904.73,302000000
2011/5/4,10:58:00,8898.62,8898.62,8895.82,8897.57,513000000
2011/5/4,10:59:00,8894.08,8896.81,8894.08,8896.79,448000000
2011/5/4,11:00:00,8894.31,8894.80,8893.71,8893.71,246000000
2011/5/4,11:01:00,8892.27,8895.42,8892.27,8893.37,245000000
2011/5/4,11:02:00,8893.78,8895.74,8893.78,8895.56,252000000
2011/5/4,11:03:00,8897.05,8897.05,8892.66,8892.66,276000000
2011/5/4,11:04:00,8894.89,8894.89,8894.33,8894.73,268000000
2011/5/4,11:05:00,8893.80,8896.61,8893.80,8896.32,269000000
2011/5/4,11:06:00,8895.45,8897.49,8895.45,8897.49,308000000
2011/5/4,11:07:00,8897.72,8898.09,8897.58,8898.03,334000000
2011/5/4,11:08:00,8897.82,8897.82,8895.25,8895.42,359000000
2011/5/4,11:09:00,8899.72,8899.72,8893.92,8893.93,423000000
2011/5/4,11:10:00,8894.49,8897.39,8889.59,8889.66,312000000
2011/5/4,11:11:00,8887.73,8887.73,8883.58,8883.58,465000000
2011/5/4,11:12:00,8883.77,8887.05,8883.77,8887.05,452000000
2011/5/4,11:13:00,8882.38,8885.38,8882.38,8885.38,299000000
2011/5/4,11:14:00,8884.60,8887.03,8884.60,8886.89,307000000
2011/5/4,11:15:00,8886.02,8887.58,8885.33,8885.74,267000000
2011/5/4,11:16:00,8887.61,8888.33,8886.39,8886.55,230000000
2011/5/4,11:17:00,8885.39,8885.58,8884.47,8885.58,214000016
2011/5/4,11:18:00,8887.45,8887.45,8884.10,8885.77,270000000
2011/5/4,11:19:00,8886.89,8889.02,8886.89,8889.02,243000000
2011/5/4,11:20:00,8887.99,8887.99,8887.32,8887.32,282000000
2011/5/4,11:21:00,8887.06,8888.74,8886.36,8886.72,378000000
2011/5/4,11:22:00,8889.95,8889.95,8888.29,8888.97,525000000
2011/5/4,11:23:00,8892.37,8892.37,8890.90,8891.46,473999968
2011/5/4,11:24:00,8891.73,8892.79,8890.92,8892.79,409000000
2011/5/4,11:25:00,8893.48,8893.48,8890.79,8890.79,284000000
2011/5/4,11:26:00,8892.16,8894.21,8892.16,8894.21,294000000
2011/5/4,11:27:00,8893.46,8894.79,8893.46,8893.76,352000000
2011/5/4,11:28:00,8894.31,8895.42,8893.30,8895.42,368000000
2011/5/4,11:29:00,8895.23,8895.23,8893.88,8893.88,331000000
2011/5/4,11:30:00,8893.57,8895.91,8893.57,8895.84,261999984
2011/5/4,11:31:00,8894.31,8897.83,8894.31,8896.24,244000000
2011/5/4,11:32:00,8896.72,8899.58,8896.72,8899.58,224000000
2011/5/4,11:33:00,8897.60,8899.87,8897.52,8899.87,408000000
2011/5/4,11:34:00,8902.03,8902.03,8900.04,8900.71,370000000
2011/5/4,11:35:00,8899.02,8900.44,8899.02,8899.39,366000000
2011/5/4,11:36:00,8899.13,8902.44,8899.13,8902.44,305000000
2011/5/4,11:37:00,8900.30,8901.75,8900.30,8901.75,236999984
2011/5/4,11:38:00,8901.92,8902.69,8900.81,8902.69,232000000
2011/5/4,11:39:00,8902.17,8904.93,8902.17,8902.61,258000000
2011/5/4,11:40:00,8900.06,8901.30,8900.06,8900.60,296000000
2011/5/4,11:41:00,8901.10,8902.98,8896.34,8896.34,312000000
2011/5/4,11:42:00,8898.93,8902.41,8898.93,8902.41,277000000
2011/5/4,11:43:00,8902.81,8902.81,8899.60,8902.27,254000000
2011/5/4,11:44:00,8901.73,8901.73,8899.94,8899.94,218000000
2011/5/4,11:45:00,8899.48,8900.45,8899.27,8899.27,239000016
2011/5/4,11:46:00,8898.48,8898.48,8896.67,8896.67,321000000
2011/5/4,11:47:00,8894.48,8897.59,8893.97,8897.01,280000000
2011/5/4,11:48:00,8895.04,8895.04,8892.44,8893.69,292000000
2011/5/4,11:49:00,8893.82,8894.35,8893.01,8893.02,313000000
2011/5/4,11:50:00,8890.94,8898.74,8890.94,8894.45,351000000
2011/5/4,11:51:00,8896.44,8898.68,8896.44,8898.37,260999984
2011/5/4,11:52:00,8897.82,8900.52,8896.60,8900.52,395000000
2011/5/4,11:53:00,8898.65,8898.65,8895.92,8898.21,249000000
2011/5/4,11:54:00,8901.48,8901.48,8896.36,8898.10,267000000
2011/5/4,11:55:00,8900.11,8901.70,8899.00,8899.00,269000000
2011/5/4,11:56:00,8895.52,8898.18,8895.52,8898.18,200000000
2011/5/4,11:57:00,8895.89,8897.03,8894.94,8897.03,246000000
2011/5/4,11:58:00,8893.67,8893.67,8891.99,8891.99,216000016
2011/5/4,11:59:00,8893.09,8893.09,8890.09,8892.76,275000000
2011/5/4,12:00:00,8891.35,8891.35,8889.91,8889.91,399000000
2011/5/4,12:01:00,8892.24,8892.24,8890.81,8890.95,245000000
2011/5/4,12:02:00,8891.26,8894.04,8891.26,8893.87,173000000
2011/5/4,12:03:00,8894.40,8894.40,8889.72,8889.72,275000000
2011/5/4,12:04:00,8888.66,8891.24,8888.66,8891.07,235999984
2011/5/4,12:05:00,8891.52,8891.88,8890.76,8890.84,161000000
2011/5/4,12:06:00,8891.15,8891.64,8890.86,8890.86,269000000
2011/5/4,12:07:00,8890.31,8892.26,8890.28,8892.26,216000016
2011/5/4,12:08:00,8893.50,8893.50,8887.53,8887.53,208000000
2011/5/4,12:09:00,8889.27,8893.11,8889.27,8892.97,279000000
2011/5/4,12:10:00,8891.55,8894.35,8891.55,8893.52,244000000
2011/5/4,12:11:00,8894.46,8895.93,8893.13,8895.20,246000000
2011/5/4,12:12:00,8894.72,8895.86,8892.75,8895.86,260999984
2011/5/4,12:13:00,8895.87,8895.87,8894.07,8894.07,211999984
2011/5/4,12:14:00,8894.33,8896.27,8894.33,8894.39,227000000
2011/5/4,12:15:00,8897.00,8898.21,8896.09,8898.21,292000000
2011/5/4,12:16:00,8902.27,8902.27,8898.47,8901.00,242000000
2011/5/4,12:17:00,8898.27,8905.07,8898.27,8904.46,357000000
2011/5/4,12:18:00,8903.43,8905.73,8903.43,8905.55,343000000
2011/5/4,12:19:00,8905.88,8906.01,8904.86,8906.01,235999984
2011/5/4,12:20:00,8905.96,8905.96,8904.23,8904.75,263000016
2011/5/4,12:21:00,8903.07,8906.69,8903.07,8906.64,230000000
2011/5/4,12:22:00,8907.74,8908.85,8907.72,8908.85,235999984
2011/5/4,12:23:00,8908.97,8908.97,8905.17,8905.68,297000000
2011/5/4,12:24:00,8905.44,8908.26,8905.44,8906.69,289000000
2011/5/4,12:25:00,8907.16,8907.66,8904.25,8905.30,231000000
2011/5/4,12:26:00,8906.83,8907.40,8906.79,8906.79,236999984
2011/5/4,12:27:00,8905.54,8905.54,8904.96,8905.24,208999984
2011/5/4,12:28:00,8906.74,8910.82,8906.74,8907.08,261999984
2011/5/4,12:29:00,8907.05,8909.92,8907.05,8909.17,336000000
2011/5/4,12:30:00,8910.85,8913.11,8910.08,8910.12,254000000
2011/5/4,12:31:00,8908.50,8911.86,8908.50,8911.40,239000016
2011/5/4,12:32:00,8908.72,8910.28,8908.72,8910.03,253000000
2011/5/4,12:33:00,8912.27,8912.27,8908.30,8910.20,289000000
2011/5/4,12:34:00,8911.03,8911.50,8908.12,8910.68,227000000
2011/5/4,12:35:00,8910.44,8910.44,8908.19,8908.19,231000000
2011/5/4,12:36:00,8908.81,8912.75,8908.81,8912.75,263000016
2011/5/4,12:37:00,8912.98,8912.98,8910.94,8911.85,308000000
2011/5/4,12:38:00,8912.58,8915.31,8912.58,8915.31,421999968
2011/5/4,12:39:00,8912.71,8915.58,8912.71,8915.58,372000000
2011/5/4,12:40:00,8915.28,8916.80,8914.06,8914.06,353000000
2011/5/4,12:41:00,8913.95,8917.61,8913.95,8915.03,403000032
2011/5/4,12:42:00,8916.28,8918.08,8916.28,8916.64,306000000
2011/5/4,12:43:00,8919.50,8920.37,8916.89,8916.89,347000000
2011/5/4,12:44:00,8920.02,8920.71,8917.48,8920.71,282000000
2011/5/4,12:45:00,8922.87,8923.77,8920.79,8920.79,302000000
2011/5/4,12:46:00,8922.31,8925.34,8922.31,8922.65,384000000
2011/5/4,12:47:00,8925.99,8926.96,8924.08,8924.08,351000000
2011/5/4,12:48:00,8925.94,8925.94,8924.44,8925.10,370000000
2011/5/4,12:49:00,8925.39,8926.39,8925.39,8926.39,333000000
2011/5/4,12:50:00,8927.16,8928.33,8927.16,8928.00,442999968
2011/5/4,12:51:00,8929.09,8929.09,8926.88,8927.48,387000000
2011/5/4,12:52:00,8928.05,8928.05,8925.15,8925.64,487000000
2011/5/4,12:53:00,8929.29,8929.29,8924.86,8926.91,355000000
2011/5/4,12:54:00,8926.00,8926.00,8924.67,8924.67,362000000
2011/5/4,12:55:00,8926.11,8926.52,8924.81,8924.87,320000000
2011/5/4,12:56:00,8924.23,8926.83,8924.23,8926.83,252000000
2011/5/4,12:57:00,8928.50,8928.50,8926.97,8928.44,245000000
2011/5/4,12:58:00,8927.56,8929.25,8926.71,8926.71,365000000
2011/5/4,12:59:00,8927.89,8928.75,8926.25,8928.75,294000000
2011/5/4,13:00:00,8928.47,8932.08,8928.47,8930.32,392000000
2011/5/4,13:01:00,8929.87,8933.16,8929.87,8931.14,348000000
2011/5/4,13:02:00,8930.04,8931.72,8928.81,8930.80,382000000
2011/5/4,13:03:00,8929.47,8932.67,8929.47,8932.67,403000032
2011/5/4,13:04:00,8931.74,8934.25,8931.74,8933.14,399000000
2011/5/4,13:05:00,8933.51,8933.51,8931.92,8933.06,448000000
2011/5/4,13:06:00,8932.37,8934.93,8931.68,8931.68,477000000
2011/5/4,13:07:00,8932.25,8934.45,8932.25,8934.45,436000000
2011/5/4,13:08:00,8934.23,8935.19,8932.50,8933.96,408000000
2011/5/4,13:09:00,8932.44,8933.91,8931.61,8931.61,419999968
2011/5/4,13:10:00,8934.00,8934.26,8932.57,8934.26,409000000
2011/5/4,13:11:00,8934.56,8934.56,8930.79,8933.08,441000000
2011/5/4,13:12:00,8935.28,8936.45,8932.33,8932.33,479000000
2011/5/4,13:13:00,8930.79,8933.87,8930.79,8932.59,398000000
2011/5/4,13:14:00,8932.61,8939.42,8931.27,8939.42,467999968
2011/5/4,13:15:00,8935.83,8938.22,8935.83,8937.00,391000000
2011/5/4,13:16:00,8935.90,8935.90,8934.80,8935.51,531000000
2011/5/4,13:17:00,8936.05,8936.05,8932.86,8932.97,446000000
2011/5/4,13:18:00,8933.30,8934.19,8933.30,8934.00,545000000
2011/5/4,13:19:00,8934.02,8934.02,8932.55,8933.57,572000000
2011/5/4,13:20:00,8932.40,8932.93,8930.69,8932.84,507000032
2011/5/4,13:21:00,8931.86,8933.61,8931.86,8932.45,543000000
2011/5/4,13:22:00,8933.93,8933.93,8932.44,8932.49,523000000
2011/5/4,13:23:00,8935.73,8935.73,8933.62,8933.62,508000000
2011/5/4,13:24:00,8933.89,8935.93,8933.89,8935.93,609000000
2011/5/4,13:25:00,8933.63,8936.60,8933.63,8936.60,705000000
2011/5/4,13:26:00,8936.60,8936.60,8936.60,8936.60,0
2011/5/4,13:27:00,8936.60,8936.60,8936.60,8936.60,0
2011/5/4,13:28:00,8936.60,8936.60,8936.60,8936.60,0
2011/5/4,13:29:00,8936.60,8936.60,8936.60,8936.60,0
2011/5/4,13:30:00,8936.60,8947.35,8936.60,8947.35,1876032512
2011/5/5,09:01:00,8930.24,8930.24,8926.19,8927.40,3016999936
2011/5/5,09:02:00,8924.27,8924.27,8919.06,8919.06,1258000000
2011/5/5,09:03:00,8915.93,8915.93,8910.17,8910.17,1198000000
2011/5/5,09:04:00,8907.97,8909.46,8907.97,8909.19,1244000000
2011/5/5,09:05:00,8912.43,8913.19,8910.01,8913.19,1105000064
2011/5/5,09:06:00,8915.85,8915.85,8914.64,8914.64,967000000
2011/5/5,09:07:00,8917.29,8923.74,8917.29,8923.74,997000000
2011/5/5,09:08:00,8924.71,8926.37,8923.95,8926.37,855000000
2011/5/5,09:09:00,8926.53,8930.29,8926.53,8930.29,924000000
2011/5/5,09:10:00,8929.83,8929.83,8927.98,8928.06,856000064
2011/5/5,09:11:00,8927.92,8930.51,8927.92,8930.51,770000000
2011/5/5,09:12:00,8932.40,8935.25,8929.03,8935.25,701000000
2011/5/5,09:13:00,8935.76,8938.09,8935.76,8938.09,706000000
2011/5/5,09:14:00,8938.63,8944.02,8938.63,8943.86,796000000
2011/5/5,09:15:00,8944.18,8946.36,8944.18,8946.36,875000000
2011/5/5,09:16:00,8949.01,8949.01,8948.15,8948.15,868000000
2011/5/5,09:17:00,8950.42,8950.42,8949.75,8949.75,924000000
2011/5/5,09:18:00,8949.24,8952.34,8949.24,8952.34,760000000
2011/5/5,09:19:00,8951.25,8951.25,8948.81,8948.81,765000000
2011/5/5,09:20:00,8947.70,8948.97,8947.70,8948.61,807000000
2011/5/5,09:21:00,8945.91,8946.76,8944.16,8944.16,754000000
2011/5/5,09:22:00,8946.91,8946.91,8943.72,8945.59,759000000
2011/5/5,09:23:00,8942.46,8942.46,8940.82,8940.84,732000000
2011/5/5,09:24:00,8941.27,8943.45,8939.46,8943.45,675000000
2011/5/5,09:25:00,8942.28,8944.41,8941.57,8944.41,599000000
2011/5/5,09:26:00,8944.51,8946.88,8944.51,8946.88,523000000
2011/5/5,09:27:00,8948.09,8948.68,8947.84,8948.68,580000000
2011/5/5,09:28:00,8948.39,8951.90,8948.39,8948.65,658000000
2011/5/5,09:29:00,8947.86,8951.32,8947.86,8951.32,652000000
2011/5/5,09:30:00,8949.55,8952.03,8947.63,8952.03,594000000
2011/5/5,09:31:00,8947.86,8950.06,8947.86,8949.29,697000000
2011/5/5,09:32:00,8949.44,8949.44,8947.83,8947.83,676000000
2011/5/5,09:33:00,8946.95,8946.95,8944.21,8944.21,774000000
2011/5/5,09:34:00,8945.22,8947.80,8945.22,8947.80,676000000
2011/5/5,09:35:00,8948.57,8948.57,8946.78,8948.03,635000000
2011/5/5,09:36:00,8942.29,8942.29,8937.20,8937.20,883000000
2011/5/5,09:37:00,8936.33,8938.30,8935.60,8935.60,845000000
2011/5/5,09:38:00,8933.86,8934.58,8932.04,8932.04,719000000
2011/5/5,09:39:00,8933.20,8933.20,8931.28,8932.26,612000000
2011/5/5,09:40:00,8929.87,8931.52,8929.87,8930.26,549000000
2011/5/5,09:41:00,8928.99,8928.99,8928.18,8928.18,571000000
2011/5/5,09:42:00,8929.65,8930.42,8929.65,8930.42,523000000
2011/5/5,09:43:00,8927.99,8929.78,8927.99,8929.57,429000000
2011/5/5,09:44:00,8930.14,8936.74,8930.14,8936.74,500000000
2011/5/5,09:45:00,8934.92,8940.39,8934.92,8940.39,446999968
2011/5/5,09:46:00,8939.36,8942.77,8939.24,8942.77,453000032
2011/5/5,09:47:00,8941.34,8943.14,8941.34,8941.87,523999968
2011/5/5,09:48:00,8945.18,8945.18,8942.24,8944.88,539000000
2011/5/5,09:49:00,8947.80,8949.32,8945.47,8948.99,512000000
2011/5/5,09:50:00,8949.09,8950.12,8949.09,8950.12,451000032
2011/5/5,09:51:00,8951.18,8955.87,8950.73,8955.87,448000000
2011/5/5,09:52:00,8954.90,8957.46,8954.90,8957.46,586000000
2011/5/5,09:53:00,8959.56,8965.38,8958.82,8965.38,655000000
2011/5/5,09:54:00,8967.58,8970.51,8967.00,8970.51,738000000
2011/5/5,09:55:00,8970.74,8973.66,8970.74,8973.66,782000000
2011/5/5,09:56:00,8973.73,8976.51,8973.73,8976.51,755000000
2011/5/5,09:57:00,8973.61,8975.36,8972.88,8972.88,681000000
2011/5/5,09:58:00,8976.56,8976.56,8973.78,8973.90,483000000
2011/5/5,09:59:00,8976.07,8977.06,8975.69,8975.72,564000000
2011/5/5,10:00:00,8972.80,8977.17,8972.80,8977.17,509000000
2011/5/5,10:01:00,8977.33,8977.33,8973.00,8973.00,521999968
2011/5/5,10:02:00,8972.49,8974.35,8972.49,8974.12,742000000
2011/5/5,10:03:00,8975.49,8975.49,8969.28,8969.28,607000000
2011/5/5,10:04:00,8968.57,8972.45,8968.57,8969.37,438000000
2011/5/5,10:05:00,8970.15,8973.59,8970.15,8973.59,402000000
2011/5/5,10:06:00,8971.22,8978.03,8971.22,8976.82,469999968
2011/5/5,10:07:00,8977.41,8977.41,8974.86,8974.97,441000000
2011/5/5,10:08:00,8977.63,8982.06,8977.63,8980.96,570000000
2011/5/5,10:09:00,8981.83,8981.83,8980.66,8980.83,593000000
2011/5/5,10:10:00,8980.37,8982.51,8980.37,8982.51,554000000
2011/5/5,10:11:00,8983.21,8984.36,8982.58,8984.36,473000000
2011/5/5,10:12:00,8983.77,8986.08,8983.77,8985.71,573000000
2011/5/5,10:13:00,8985.76,8985.76,8984.14,8984.58,471999968
2011/5/5,10:14:00,8982.93,8984.53,8982.93,8983.91,436000000
2011/5/5,10:15:00,8984.14,8985.44,8984.14,8984.68,523999968
2011/5/5,10:16:00,8983.28,8984.64,8983.28,8984.64,636000000
2011/5/5,10:17:00,8984.37,8987.53,8984.37,8987.53,633000000
2011/5/5,10:18:00,8989.54,8989.60,8987.37,8987.37,701000000
2011/5/5,10:19:00,8987.25,8992.93,8987.25,8992.93,676000000
2011/5/5,10:20:00,8993.74,8999.47,8993.74,8999.47,661000000
2011/5/5,10:21:00,8998.15,9000.54,8998.15,9000.54,841000000
2011/5/5,10:22:00,9000.65,9004.87,9000.65,9000.99,719000000
2011/5/5,10:23:00,9003.01,9003.01,8999.58,8999.58,676000000
2011/5/5,10:24:00,9000.16,9002.99,9000.16,9002.02,910999936
2011/5/5,10:25:00,9004.09,9004.09,9000.45,9000.52,662000000
2011/5/5,10:26:00,9001.07,9004.50,9001.07,9003.32,678000000
2011/5/5,10:27:00,9003.12,9005.48,9003.12,9004.63,707000000
2011/5/5,10:28:00,9006.03,9009.37,9006.03,9009.37,594000000
2011/5/5,10:29:00,9006.73,9007.69,9006.73,9007.64,537000000
2011/5/5,10:30:00,9011.61,9011.61,9007.46,9007.46,521000000
2011/5/5,10:31:00,9013.05,9013.44,9012.55,9012.55,693000000
2011/5/5,10:32:00,9012.91,9013.33,9012.43,9013.33,430000032
2011/5/5,10:33:00,9014.22,9016.65,9014.22,9016.65,516000000
2011/5/5,10:34:00,9014.93,9016.99,9014.53,9016.99,485000000
2011/5/5,10:35:00,9018.50,9019.91,9018.50,9019.69,480000032
2011/5/5,10:36:00,9016.68,9021.35,9016.68,9021.35,506000000
2011/5/5,10:37:00,9020.95,9020.95,9020.08,9020.08,547000000
2011/5/5,10:38:00,9021.03,9022.22,9021.03,9022.18,496000000
2011/5/5,10:39:00,9022.29,9022.29,9018.22,9018.22,602000000
2011/5/5,10:40:00,9018.18,9020.45,9014.64,9019.97,478000032
2011/5/5,10:41:00,9016.51,9016.51,9013.23,9013.23,456000000
2011/5/5,10:42:00,9016.73,9016.73,9012.75,9012.75,469000000
2011/5/5,10:43:00,9014.63,9014.63,9011.62,9013.54,415000000
2011/5/5,10:44:00,9013.31,9013.49,9010.44,9013.49,394000000
2011/5/5,10:45:00,9009.97,9014.16,9007.57,9007.57,399000000
2011/5/5,10:46:00,9009.34,9009.57,9008.71,9009.39,458000000
2011/5/5,10:47:00,9009.49,9009.91,9008.15,9009.91,391000000
2011/5/5,10:48:00,9006.32,9011.71,9006.32,9011.71,406000000
2011/5/5,10:49:00,9010.93,9010.98,9010.02,9010.33,411000000
2011/5/5,10:50:00,9011.57,9011.57,9009.99,9010.14,382000000
2011/5/5,10:51:00,9011.31,9013.03,9010.69,9011.54,436000000
2011/5/5,10:52:00,9011.67,9016.62,9011.67,9016.39,502000000
2011/5/5,10:53:00,9012.00,9015.55,9012.00,9015.55,512000000
2011/5/5,10:54:00,9013.83,9013.83,9013.37,9013.37,552000000
2011/5/5,10:55:00,9014.82,9015.60,9014.03,9015.60,465000000
2011/5/5,10:56:00,9015.48,9017.50,9015.48,9017.50,498000000
2011/5/5,10:57:00,9018.25,9018.25,9016.11,9016.29,339000000
2011/5/5,10:58:00,9016.75,9018.32,9016.75,9017.52,374000000
2011/5/5,10:59:00,9015.91,9016.42,9015.89,9015.89,394000000
2011/5/5,11:00:00,9014.94,9014.94,9013.29,9014.38,352000000
2011/5/5,11:01:00,9013.59,9013.86,9013.42,9013.42,416000000
2011/5/5,11:02:00,9013.50,9013.50,9008.43,9008.60,363000000
2011/5/5,11:03:00,9011.26,9011.26,9008.84,9010.25,404000000
2011/5/5,11:04:00,9008.06,9009.08,9007.27,9007.27,392000000
2011/5/5,11:05:00,9008.32,9008.32,9005.40,9005.40,430000032
2011/5/5,11:06:00,9008.25,9008.25,9004.77,9004.77,381000000
2011/5/5,11:07:00,9004.30,9006.17,9004.30,9004.34,364000000
2011/5/5,11:08:00,9004.46,9004.46,9001.91,9002.08,350000000
2011/5/5,11:09:00,9003.23,9003.37,9000.49,9000.49,355000000
2011/5/5,11:10:00,9000.03,9000.86,9000.03,9000.39,346000000
2011/5/5,11:11:00,9001.11,9001.13,9000.34,9000.55,361000000
2011/5/5,11:12:00,9002.73,9002.73,9000.21,9001.63,266000016
2011/5/5,11:13:00,8999.05,9002.07,8999.05,9002.07,294000000
2011/5/5,11:14:00,9001.07,9001.07,8999.53,8999.63,344000000
2011/5/5,11:15:00,9004.60,9004.64,9001.02,9004.48,315000000
2011/5/5,11:16:00,9003.14,9003.77,9000.02,9003.77,329000000
2011/5/5,11:17:00,9002.16,9007.00,9002.16,9003.08,375000000
2011/5/5,11:18:00,9006.05,9006.05,9002.36,9002.36,428000032
2011/5/5,11:19:00,9002.65,9003.17,8999.42,9003.17,372000000
2011/5/5,11:20:00,8998.79,9002.99,8998.79,9001.37,410000000
2011/5/5,11:21:00,9001.12,9002.01,9000.81,9000.81,349000000
2011/5/5,11:22:00,9001.79,9001.79,9000.74,9000.77,331000000
2011/5/5,11:23:00,9001.60,9001.97,9000.62,9001.97,319000000
2011/5/5,11:24:00,9004.30,9006.37,9002.18,9002.18,366000000
2011/5/5,11:25:00,9003.60,9003.60,9002.56,9003.01,303000000
2011/5/5,11:26:00,9005.87,9005.87,9003.76,9004.92,276000000
2011/5/5,11:27:00,9002.47,9005.04,9002.17,9002.40,279000000
2011/5/5,11:28:00,9004.87,9004.87,9001.38,9004.37,276000000
2011/5/5,11:29:00,9006.09,9006.09,9002.20,9002.20,292000000
2011/5/5,11:30:00,9002.66,9002.66,8999.29,9000.85,279000000
2011/5/5,11:31:00,9002.56,9002.56,8998.22,8998.22,305000000
2011/5/5,11:32:00,8999.17,9001.93,8998.81,9001.93,376000000
2011/5/5,11:33:00,8998.25,8998.25,8996.57,8997.73,411000000
2011/5/5,11:34:00,8996.48,8998.04,8995.30,8998.04,357000000
2011/5/5,11:35:00,8991.89,8994.95,8991.02,8991.02,502000000
2011/5/5,11:36:00,8990.77,8990.77,8989.12,8989.30,402000000
2011/5/5,11:37:00,8989.42,8992.51,8989.42,8992.14,389000000
2011/5/5,11:38:00,8992.31,8992.31,8989.50,8989.79,323000000
2011/5/5,11:39:00,8990.22,8991.87,8990.22,8991.87,322000000
2011/5/5,11:40:00,8993.74,8993.74,8989.83,8991.65,337000000
2011/5/5,11:41:00,8990.24,8990.24,8988.52,8989.20,258999984
2011/5/5,11:42:00,8988.61,8993.02,8988.61,8991.47,256000000
2011/5/5,11:43:00,8991.20,8991.97,8989.76,8990.06,315000000
2011/5/5,11:44:00,8990.75,8995.24,8990.75,8995.21,255000000
2011/5/5,11:45:00,8993.11,8994.50,8991.69,8991.85,271000000
2011/5/5,11:46:00,8993.57,8996.00,8991.74,8996.00,227000000
2011/5/5,11:47:00,8994.70,8996.46,8993.41,8993.41,206000000
2011/5/5,11:48:00,8991.74,8995.60,8991.74,8995.60,281000000
2011/5/5,11:49:00,8996.80,8996.80,8994.66,8995.44,257000000
2011/5/5,11:50:00,8995.49,8996.98,8991.37,8996.98,223000000
2011/5/5,11:51:00,8995.08,8998.57,8995.08,8998.40,218000000
2011/5/5,11:52:00,8997.22,8997.22,8995.24,8995.35,384000000
2011/5/5,11:53:00,8995.63,9001.26,8995.63,8999.60,357000000
2011/5/5,11:54:00,8996.49,8998.41,8995.80,8995.80,349000000
2011/5/5,11:55:00,8999.19,8999.19,8997.47,8997.65,320000000
2011/5/5,11:56:00,8999.19,9001.85,8999.19,9001.33,297000000
2011/5/5,11:57:00,8999.02,9001.10,8998.96,9001.04,304000000
2011/5/5,11:58:00,9005.18,9005.18,9002.95,9005.07,544000000
2011/5/5,11:59:00,9006.59,9007.35,9004.29,9004.29,417000000
2011/5/5,12:00:00,9007.83,9010.20,9007.70,9009.55,469000000
2011/5/5,12:01:00,9004.32,9005.94,9004.32,9004.51,341000000
2011/5/5,12:02:00,9002.23,9006.10,9002.23,9004.93,309000000
2011/5/5,12:03:00,9005.88,9005.88,9002.81,9003.03,309000000
2011/5/5,12:04:00,9000.81,9005.35,9000.81,9005.35,387000000
2011/5/5,12:05:00,9004.88,9004.88,9003.94,9003.94,264000016
2011/5/5,12:06:00,9004.81,9004.81,8999.97,9000.02,240000016
2011/5/5,12:07:00,9004.32,9004.32,9002.69,9002.82,219000000
2011/5/5,12:08:00,9003.58,9003.58,9001.68,9001.89,285000000
2011/5/5,12:09:00,9001.99,9002.59,9001.83,9002.59,342000000
2011/5/5,12:10:00,9002.25,9003.16,9002.25,9003.16,242000000
2011/5/5,12:11:00,9002.47,9002.47,8999.14,8999.14,271000000
2011/5/5,12:12:00,8996.99,9000.32,8996.99,9000.04,246000000
2011/5/5,12:13:00,9000.19,9000.19,8996.77,8998.56,266000016
2011/5/5,12:14:00,8998.38,8998.81,8996.45,8996.45,286000000
2011/5/5,12:15:00,8997.06,8997.26,8995.81,8997.26,347000000
2011/5/5,12:16:00,9003.05,9003.05,8997.85,8997.85,344000000
2011/5/5,12:17:00,8996.38,8997.46,8996.38,8997.46,463000000
2011/5/5,12:18:00,8995.11,9000.84,8995.11,8999.10,423000000
2011/5/5,12:19:00,8996.23,8996.50,8996.15,8996.50,398000000
2011/5/5,12:20:00,8997.67,8999.51,8996.49,8999.51,339000000
2011/5/5,12:21:00,9000.41,9000.41,8998.29,8998.29,284000000
2011/5/5,12:22:00,8999.11,9001.07,8996.95,8996.95,277000000
2011/5/5,12:23:00,9001.37,9001.37,8997.88,8997.97,292000000
2011/5/5,12:24:00,9000.51,9000.54,8996.54,8996.54,275000000
2011/5/5,12:25:00,8997.76,8999.44,8997.55,8997.55,239000016
2011/5/5,12:26:00,9000.14,9005.92,9000.14,9004.15,289000000
2011/5/5,12:27:00,9001.70,9004.82,9001.70,9003.58,281000000
2011/5/5,12:28:00,9000.28,9002.62,9000.28,9001.14,249000000
2011/5/5,12:29:00,8999.43,9003.45,8999.43,9003.42,332000000
2011/5/5,12:30:00,9004.13,9004.13,9002.16,9003.15,295000000
2011/5/5,12:31:00,9004.55,9004.55,9001.63,9003.24,270000000
2011/5/5,12:32:00,9003.77,9004.78,9001.95,9004.75,317000000
2011/5/5,12:33:00,9007.09,9007.09,9003.12,9005.15,413000000
2011/5/5,12:34:00,9007.74,9011.31,9007.74,9010.92,276000000
2011/5/5,12:35:00,9008.66,9008.66,9005.03,9005.03,317000000
2011/5/5,12:36:00,9008.46,9008.46,9004.64,9006.74,306000000
2011/5/5,12:37:00,9006.46,9008.30,9005.85,9005.85,267000000
2011/5/5,12:38:00,9006.30,9009.64,9004.88,9004.88,323000000
2011/5/5,12:39:00,9007.01,9007.96,9006.42,9007.96,356000000
2011/5/5,12:40:00,9007.74,9011.02,9007.74,9009.52,311000000
2011/5/5,12:41:00,9006.89,9008.42,9006.89,9007.45,346000000
2011/5/5,12:42:00,9008.61,9009.02,9008.05,9008.58,369000000
2011/5/5,12:43:00,9007.13,9009.58,9007.13,9009.58,365000000
2011/5/5,12:44:00,9010.03,9013.33,9010.03,9012.97,301000000
2011/5/5,12:45:00,9010.23,9011.46,9010.23,9010.86,267000000
2011/5/5,12:46:00,9009.32,9009.65,9008.19,9009.65,465000000
2011/5/5,12:47:00,9011.25,9011.39,9009.11,9009.11,476000032
2011/5/5,12:48:00,9008.19,9009.67,9008.10,9009.52,337000000
2011/5/5,12:49:00,9010.21,9012.66,9008.71,9008.71,314000000
2011/5/5,12:50:00,9011.40,9011.40,9009.16,9010.89,304000000
2011/5/5,12:51:00,9009.37,9013.09,9009.37,9010.98,356000000
2011/5/5,12:52:00,9009.19,9012.70,9009.19,9012.41,308000000
2011/5/5,12:53:00,9010.71,9013.59,9010.71,9013.20,403000032
2011/5/5,12:54:00,9010.97,9014.68,9010.97,9013.74,446999968
2011/5/5,12:55:00,9011.53,9015.50,9009.34,9015.50,379000000
2011/5/5,12:56:00,9013.99,9015.33,9013.99,9015.33,410000000
2011/5/5,12:57:00,9013.78,9015.21,9011.77,9015.21,402000000
2011/5/5,12:58:00,9016.14,9016.18,9013.96,9016.18,320000000
2011/5/5,12:59:00,9015.58,9019.64,9014.46,9019.64,334000000
2011/5/5,13:00:00,9017.95,9018.80,9017.24,9018.80,464000000
2011/5/5,13:01:00,9017.00,9018.62,9017.00,9018.62,437000000
2011/5/5,13:02:00,9021.04,9022.82,9021.04,9022.82,417999968
2011/5/5,13:03:00,9022.30,9022.30,9020.23,9022.21,400000000
2011/5/5,13:04:00,9019.54,9022.03,9019.54,9021.36,387000000
2011/5/5,13:05:00,9021.21,9021.93,9020.21,9021.14,332000000
2011/5/5,13:06:00,9020.38,9021.56,9020.35,9021.56,352000000
2011/5/5,13:07:00,9020.35,9021.31,9019.37,9021.08,437000000
2011/5/5,13:08:00,9022.03,9022.83,9021.89,9022.83,421000000
2011/5/5,13:09:00,9023.44,9023.97,9022.06,9022.06,426000032
2011/5/5,13:10:00,9024.91,9025.80,9024.91,9025.61,439000000
2011/5/5,13:11:00,9026.62,9026.83,9025.78,9025.78,467000000
2011/5/5,13:12:00,9025.24,9027.86,9025.24,9027.86,651000000
2011/5/5,13:13:00,9029.46,9029.46,9028.28,9028.99,592000000
2011/5/5,13:14:00,9027.84,9029.58,9026.82,9029.58,540000000
2011/5/5,13:15:00,9029.10,9029.24,9027.82,9027.90,442999968
2011/5/5,13:16:00,9025.57,9026.89,9024.76,9024.76,488000000
2011/5/5,13:17:00,9023.40,9027.16,9022.35,9022.35,614000000
2011/5/5,13:18:00,9022.07,9022.07,9020.63,9021.35,467000000
2011/5/5,13:19:00,9022.81,9022.81,9019.04,9020.18,507000032
2011/5/5,13:20:00,9020.29,9021.38,9018.57,9018.57,547000000
2011/5/5,13:21:00,9019.46,9019.46,9017.53,9017.53,507000032
2011/5/5,13:22:00,9018.46,9022.87,9018.46,9021.58,521999968
2011/5/5,13:23:00,9020.90,9020.93,9019.36,9019.36,567000000
2011/5/5,13:24:00,9017.61,9019.43,9017.61,9019.35,659000000
2011/5/5,13:25:00,9019.57,9020.09,9019.57,9020.09,590000000
2011/5/5,13:26:00,9020.05,9020.05,9020.05,9020.05,0
2011/5/5,13:27:00,9020.05,9020.05,9020.05,9020.05,0
2011/5/5,13:28:00,9020.05,9020.05,9020.05,9020.05,0
2011/5/5,13:29:00,9020.05,9020.05,9020.05,9020.05,0
2011/5/5,13:30:00,9020.05,9020.05,9018.61,9018.61,896032768
2011/5/6,09:01:00,8997.73,8997.73,8984.45,8984.45,4016999936
2011/5/6,09:02:00,8982.92,8987.34,8982.92,8987.34,1597000064
2011/5/6,09:03:00,8989.20,8989.20,8987.21,8988.01,1490999936
2011/5/6,09:04:00,8990.84,8996.58,8990.84,8996.58,1448999936
2011/5/6,09:05:00,8999.69,9002.92,8999.69,9002.92,1501000064
2011/5/6,09:06:00,9003.97,9005.75,9003.97,9005.75,1704000128
2011/5/6,09:07:00,9006.44,9006.52,9005.53,9006.11,1381000064
2011/5/6,09:08:00,9004.27,9005.91,9003.02,9003.02,1224000000
2011/5/6,09:09:00,8998.31,8998.31,8996.03,8997.24,1190000000
2011/5/6,09:10:00,8996.74,8996.74,8993.56,8994.99,1074000000
2011/5/6,09:11:00,8995.66,8995.81,8994.95,8994.95,889999936
2011/5/6,09:12:00,8993.75,8993.75,8991.96,8991.96,918999936
2011/5/6,09:13:00,8991.70,8992.74,8990.48,8992.42,805000000
2011/5/6,09:14:00,8990.70,8992.62,8990.70,8992.62,997000000
2011/5/6,09:15:00,8991.75,8995.83,8991.75,8995.83,846000000
2011/5/6,09:16:00,8995.73,8996.06,8995.34,8995.34,810000064
2011/5/6,09:17:00,8994.86,8998.12,8994.86,8995.85,884000000
2011/5/6,09:18:00,8996.48,8997.37,8995.47,8996.62,918000000
2011/5/6,09:19:00,9000.33,9002.07,8999.77,9002.07,945000000
2011/5/6,09:20:00,9004.82,9008.08,9004.82,9008.08,968000000
2011/5/6,09:21:00,9008.51,9010.38,9008.51,9009.78,976000000
2011/5/6,09:22:00,9011.02,9011.15,9009.51,9009.51,956000064
2011/5/6,09:23:00,9008.01,9011.93,9008.01,9011.57,1007000000
2011/5/6,09:24:00,9013.38,9014.98,9013.38,9014.73,857000000
2011/5/6,09:25:00,9014.85,9017.36,9014.59,9016.86,790000000
2011/5/6,09:26:00,9018.38,9018.38,9014.72,9016.97,781000000
2011/5/6,09:27:00,9017.53,9017.53,9015.75,9016.38,779000000
2011/5/6,09:28:00,9015.06,9018.40,9015.06,9018.40,954000000
2011/5/6,09:29:00,9014.67,9014.67,9009.99,9010.83,832000000
2011/5/6,09:30:00,9010.97,9010.97,9008.27,9008.27,803000000
2011/5/6,09:31:00,9007.92,9007.92,9003.03,9003.03,794000000
2011/5/6,09:32:00,9001.58,9001.58,9000.40,9001.00,672000000
2011/5/6,09:33:00,9000.24,9000.24,8996.96,8999.11,750000000
2011/5/6,09:34:00,8998.67,9000.54,8998.62,8998.62,691000000
2011/5/6,09:35:00,8997.03,8997.03,8994.44,8994.53,688000000
2011/5/6,09:36:00,8992.67,8992.67,8985.64,8985.64,676000000
2011/5/6,09:37:00,8985.03,8985.03,8981.72,8981.90,804000000
2011/5/6,09:38:00,8981.79,8981.79,8979.47,8980.17,771000000
2011/5/6,09:39:00,8980.10,8980.10,8979.38,8979.49,722000000
2011/5/6,09:40:00,8977.44,8980.43,8977.44,8980.43,659000000
2011/5/6,09:41:00,8977.67,8979.20,8977.67,8978.91,572000000
2011/5/6,09:42:00,8977.20,8978.58,8977.20,8978.58,509000000
2011/5/6,09:43:00,8978.02,8980.43,8978.02,8979.65,652000000
2011/5/6,09:44:00,8978.00,8978.35,8976.22,8978.35,549000000
2011/5/6,09:45:00,8980.72,8983.79,8980.72,8982.40,599000000
2011/5/6,09:46:00,8980.49,8984.05,8980.49,8982.63,423000000
2011/5/6,09:47:00,8984.18,8986.37,8984.18,8986.37,413000000
2011/5/6,09:48:00,8984.84,8987.40,8984.84,8986.14,494999968
2011/5/6,09:49:00,8985.94,8987.06,8984.22,8986.85,485000000
2011/5/6,09:50:00,8984.91,8985.73,8982.76,8985.61,423000000
2011/5/6,09:51:00,8984.21,8986.85,8984.21,8986.85,401000032
2011/5/6,09:52:00,8984.59,8986.10,8984.52,8984.92,423999968
2011/5/6,09:53:00,8981.59,8987.00,8981.04,8981.04,385000000
2011/5/6,09:54:00,8981.39,8981.39,8977.29,8978.59,408000000
2011/5/6,09:55:00,8977.94,8978.16,8977.94,8978.02,417999968
2011/5/6,09:56:00,8983.75,8983.75,8976.29,8979.56,448000000
2011/5/6,09:57:00,8981.29,8983.25,8980.24,8980.24,401000032
2011/5/6,09:58:00,8980.18,8980.18,8979.31,8979.43,376000000
2011/5/6,09:59:00,8981.81,8983.37,8981.81,8983.24,397000000
2011/5/6,10:00:00,8979.72,8987.77,8979.72,8987.77,517000000
2011/5/6,10:01:00,8986.04,8988.31,8985.82,8987.88,415000000
2011/5/6,10:02:00,8986.66,8988.59,8986.66,8988.59,425000000
2011/5/6,10:03:00,8988.27,8989.37,8988.27,8989.36,432000032
2011/5/6,10:04:00,8990.83,8990.95,8990.31,8990.95,439000000
2011/5/6,10:05:00,8990.90,8997.04,8990.90,8997.04,548000000
2011/5/6,10:06:00,8994.91,8995.75,8994.91,8995.66,448999968
2011/5/6,10:07:00,8995.15,9000.87,8995.15,9000.73,428000032
2011/5/6,10:08:00,8996.53,9000.17,8996.53,9000.17,446000000
2011/5/6,10:09:00,8998.59,9000.14,8997.41,9000.14,383000000
2011/5/6,10:10:00,8999.58,8999.58,8998.33,8999.27,372000000
2011/5/6,10:11:00,8998.31,9002.08,8998.31,9001.52,373000000
2011/5/6,10:12:00,8999.73,9003.41,8999.73,9002.85,353000000
2011/5/6,10:13:00,9002.36,9003.95,9002.01,9002.01,342000000
2011/5/6,10:14:00,8999.28,9001.58,8999.28,9001.58,403000032
2011/5/6,10:15:00,9000.38,9001.81,9000.38,9000.80,373000000
2011/5/6,10:16:00,9001.35,9003.76,9001.35,9003.76,386000000
2011/5/6,10:17:00,9003.42,9003.42,8998.95,8999.47,473999968
2011/5/6,10:18:00,8998.93,8998.93,8997.56,8997.56,444000000
2011/5/6,10:19:00,8999.20,9000.50,8999.20,9000.15,341000000
2011/5/6,10:20:00,9000.28,9000.28,8998.46,8998.94,421000000
2011/5/6,10:21:00,9000.56,9002.87,9000.56,9002.87,366000000
2011/5/6,10:22:00,9004.76,9004.76,8997.17,8997.17,369000000
2011/5/6,10:23:00,8997.64,8999.76,8997.64,8997.79,317000000
2011/5/6,10:24:00,8998.59,8998.59,8995.51,8997.66,332000000
2011/5/6,10:25:00,8996.70,8999.33,8996.70,8999.01,376000000
2011/5/6,10:26:00,8998.76,8998.76,8993.56,8994.09,314000000
2011/5/6,10:27:00,8994.22,8996.53,8992.39,8996.53,316000000
2011/5/6,10:28:00,8995.89,8998.39,8995.89,8997.86,398000000
2011/5/6,10:29:00,8998.41,8998.99,8995.72,8995.72,362000000
2011/5/6,10:30:00,8999.44,8999.88,8999.21,8999.88,419000000
2011/5/6,10:31:00,8999.61,9001.64,8997.31,9001.64,362000000
2011/5/6,10:32:00,9001.35,9001.35,8999.67,9000.07,326000000
2011/5/6,10:33:00,9003.09,9004.38,9000.38,9000.38,392000000
2011/5/6,10:34:00,9001.31,9001.79,9001.31,9001.65,394000000
2011/5/6,10:35:00,9004.83,9004.83,9002.26,9002.47,386000000
2011/5/6,10:36:00,9001.64,9001.64,9000.36,9000.36,377000000
2011/5/6,10:37:00,9002.60,9004.95,9002.44,9002.44,397000000
2011/5/6,10:38:00,9001.82,9004.75,9001.82,9002.77,460000000
2011/5/6,10:39:00,9006.33,9007.90,9006.33,9007.54,412000000
2011/5/6,10:40:00,9006.32,9007.68,9005.39,9007.68,386000000
2011/5/6,10:41:00,9009.01,9012.11,9009.01,9012.11,439000000
2011/5/6,10:42:00,9011.18,9012.01,9010.55,9012.01,471000000
2011/5/6,10:43:00,9015.53,9016.87,9014.12,9016.87,413000000
2011/5/6,10:44:00,9012.94,9012.94,9011.50,9011.75,494999968
2011/5/6,10:45:00,9010.72,9010.89,9010.50,9010.50,438000000
2011/5/6,10:46:00,9011.24,9014.90,9010.94,9014.90,335000000
2011/5/6,10:47:00,9012.40,9013.07,9010.66,9012.43,315000000
2011/5/6,10:48:00,9013.15,9013.15,9011.61,9012.48,327000000
2011/5/6,10:49:00,9010.87,9010.87,9007.70,9007.70,330000000
2011/5/6,10:50:00,9006.34,9008.60,9006.34,9008.60,390000000
2011/5/6,10:51:00,9005.53,9007.50,9004.52,9004.52,345000000
2011/5/6,10:52:00,9005.82,9005.82,9002.40,9004.39,410000000
2011/5/6,10:53:00,9001.17,9005.16,8999.62,9005.16,429000000
2011/5/6,10:54:00,9003.24,9003.78,9002.32,9002.65,473000000
2011/5/6,10:55:00,9001.45,9002.55,9001.45,9002.55,475000000
2011/5/6,10:56:00,9000.16,9002.23,8998.63,8998.70,360000000
2011/5/6,10:57:00,8999.79,9001.04,8999.79,9000.18,370000000
2011/5/6,10:58:00,8998.92,9002.28,8998.92,9002.28,498000000
2011/5/6,10:59:00,8999.95,8999.95,8998.72,8998.72,537000000
2011/5/6,11:00:00,9000.30,9002.14,9000.30,9001.72,455000032
2011/5/6,11:01:00,9001.14,9003.81,8999.91,8999.91,400000000
2011/5/6,11:02:00,9002.83,9002.83,9001.76,9002.50,299000000
2011/5/6,11:03:00,9000.39,9001.82,9000.39,9001.35,329000000
2011/5/6,11:04:00,8997.78,8999.78,8997.78,8999.78,436000000
2011/5/6,11:05:00,9000.07,9000.07,8997.26,8997.26,346000000
2011/5/6,11:06:00,8995.89,8996.49,8995.89,8995.95,397000000
2011/5/6,11:07:00,8994.88,8994.88,8992.46,8993.61,339000000
2011/5/6,11:08:00,8996.02,8996.02,8991.10,8993.10,313000000
2011/5/6,11:09:00,8993.33,8994.31,8992.19,8992.19,364000000
2011/5/6,11:10:00,8991.80,8993.52,8991.80,8992.37,348000000
2011/5/6,11:11:00,8994.77,8994.77,8988.74,8989.54,458000000
2011/5/6,11:12:00,8992.07,8992.67,8990.47,8992.49,452000000
2011/5/6,11:13:00,8990.46,8990.46,8985.96,8985.96,401000032
2011/5/6,11:14:00,8989.15,8990.87,8988.97,8988.97,321000000
2011/5/6,11:15:00,8987.57,8987.57,8984.45,8984.45,324000000
2011/5/6,11:16:00,8988.16,8988.70,8986.07,8986.32,316000000
2011/5/6,11:17:00,8987.31,8987.31,8985.29,8985.30,264000016
2011/5/6,11:18:00,8984.38,8987.18,8983.69,8983.69,292000000
2011/5/6,11:19:00,8985.61,8985.83,8982.05,8982.20,288000000
2011/5/6,11:20:00,8984.77,8985.71,8982.80,8985.69,240000016
2011/5/6,11:21:00,8983.39,8985.29,8982.83,8985.29,250000000
2011/5/6,11:22:00,8982.56,8984.87,8982.56,8984.76,215000016
2011/5/6,11:23:00,8986.37,8990.53,8982.08,8990.53,269000000
2011/5/6,11:24:00,8987.63,8988.25,8986.90,8988.25,258000000
2011/5/6,11:25:00,8985.11,8986.55,8984.93,8986.55,226000000
2011/5/6,11:26:00,8984.04,8985.61,8984.04,8985.50,290000000
2011/5/6,11:27:00,8984.24,8987.33,8984.24,8987.33,267000000
2011/5/6,11:28:00,8987.13,8987.38,8984.94,8987.27,249000000
2011/5/6,11:29:00,8984.78,8987.54,8984.78,8987.22,247000000
2011/5/6,11:30:00,8985.39,8987.25,8984.46,8984.47,250000000
2011/5/6,11:31:00,8985.80,8985.80,8984.47,8984.87,220000000
2011/5/6,11:32:00,8986.96,8986.96,8982.81,8983.06,255000000
2011/5/6,11:33:00,8983.46,8987.19,8983.46,8985.71,286000000
2011/5/6,11:34:00,8985.07,8986.36,8985.07,8985.65,278000000
2011/5/6,11:35:00,8987.33,8987.33,8983.97,8983.97,313000000
2011/5/6,11:36:00,8983.30,8986.71,8983.30,8985.05,231000000
2011/5/6,11:37:00,8985.68,8987.35,8985.46,8987.35,247000000
2011/5/6,11:38:00,8985.77,8985.77,8981.40,8982.36,249000000
2011/5/6,11:39:00,8985.51,8985.51,8981.21,8981.46,277000000
2011/5/6,11:40:00,8980.95,8982.89,8980.95,8981.00,331000000
2011/5/6,11:41:00,8981.91,8982.84,8980.60,8980.60,315000000
2011/5/6,11:42:00,8981.37,8983.76,8981.37,8983.23,300000000
2011/5/6,11:43:00,8981.85,8981.85,8980.82,8980.82,251000000
2011/5/6,11:44:00,8980.89,8981.01,8978.72,8979.37,238000016
2011/5/6,11:45:00,8981.58,8981.58,8980.60,8980.60,286000000
2011/5/6,11:46:00,8982.03,8983.15,8981.16,8981.71,330000000
2011/5/6,11:47:00,8986.62,8986.62,8983.17,8983.17,246000000
2011/5/6,11:48:00,8984.65,8985.74,8979.96,8985.74,286000000
2011/5/6,11:49:00,8983.81,8984.16,8982.57,8982.57,259999984
2011/5/6,11:50:00,8985.14,8985.30,8983.78,8983.78,259999984
2011/5/6,11:51:00,8984.58,8987.57,8984.58,8987.32,206000000
2011/5/6,11:52:00,8988.35,8988.35,8983.29,8983.87,240000016
2011/5/6,11:53:00,8985.79,8986.13,8985.79,8985.81,308000000
2011/5/6,11:54:00,8981.44,8985.10,8981.38,8985.10,274000000
2011/5/6,11:55:00,8986.62,8986.62,8983.52,8985.98,278000000
2011/5/6,11:56:00,8986.27,8986.27,8982.62,8984.10,274000000
2011/5/6,11:57:00,8982.74,8985.73,8982.74,8985.73,243000000
2011/5/6,11:58:00,8986.60,8987.43,8986.60,8987.11,225000000
2011/5/6,11:59:00,8985.37,8985.37,8983.84,8984.25,226000000
2011/5/6,12:00:00,8984.07,8986.22,8984.07,8986.19,263000016
2011/5/6,12:01:00,8984.99,8987.36,8984.99,8986.82,337000000
2011/5/6,12:02:00,8983.39,8985.88,8982.83,8985.88,334000000
2011/5/6,12:03:00,8983.68,8983.68,8980.96,8980.96,220000000
2011/5/6,12:04:00,8981.51,8981.51,8979.84,8981.24,246000000
2011/5/6,12:05:00,8981.74,8983.34,8981.74,8982.75,220000000
2011/5/6,12:06:00,8982.78,8982.78,8981.24,8981.70,234999984
2011/5/6,12:07:00,8981.36,8981.89,8981.13,8981.23,317000000
2011/5/6,12:08:00,8981.59,8983.31,8981.59,8981.73,274000000
2011/5/6,12:09:00,8981.58,8981.58,8979.33,8979.33,242000000
2011/5/6,12:10:00,8980.21,8983.75,8978.18,8978.18,261999984
2011/5/6,12:11:00,8978.40,8979.15,8976.88,8976.88,242000000
2011/5/6,12:12:00,8977.17,8979.46,8977.17,8978.36,324000000
2011/5/6,12:13:00,8978.93,8978.93,8975.44,8975.45,293000000
2011/5/6,12:14:00,8973.44,8975.59,8973.44,8975.35,322000000
2011/5/6,12:15:00,8974.15,8974.15,8969.26,8969.26,430000032
2011/5/6,12:16:00,8970.12,8970.20,8965.29,8965.29,453000032
2011/5/6,12:17:00,8964.31,8965.06,8960.34,8960.34,456000000
2011/5/6,12:18:00,8958.42,8959.01,8955.64,8956.29,494000000
2011/5/6,12:19:00,8954.81,8962.26,8954.81,8957.12,521999968
2011/5/6,12:20:00,8958.20,8965.81,8958.20,8964.55,458000000
2011/5/6,12:21:00,8961.74,8962.66,8961.74,8962.34,370000000
2011/5/6,12:22:00,8965.06,8965.06,8962.23,8963.16,264000016
2011/5/6,12:23:00,8963.07,8963.70,8961.60,8962.90,342000000
2011/5/6,12:24:00,8960.16,8963.51,8960.16,8963.47,272000000
2011/5/6,12:25:00,8963.06,8963.06,8960.41,8961.96,282000000
2011/5/6,12:26:00,8964.53,8964.53,8961.93,8962.48,258000000
2011/5/6,12:27:00,8964.38,8966.09,8963.71,8963.71,303000000
2011/5/6,12:28:00,8967.70,8968.91,8967.25,8968.91,266000016
2011/5/6,12:29:00,8966.75,8969.63,8965.90,8968.77,283000000
2011/5/6,12:30:00,8968.14,8970.51,8968.14,8970.51,241000016
2011/5/6,12:31:00,8968.86,8973.20,8967.18,8973.20,271000000
2011/5/6,12:32:00,8970.20,8970.69,8967.65,8970.67,245000000
2011/5/6,12:33:00,8970.63,8970.63,8969.77,8969.94,250000000
2011/5/6,12:34:00,8970.91,8971.51,8968.82,8968.82,282000000
2011/5/6,12:35:00,8968.56,8977.45,8968.56,8977.45,345000000
2011/5/6,12:36:00,8973.81,8979.78,8973.81,8979.78,425000000
2011/5/6,12:37:00,8977.76,8984.26,8977.76,8982.32,386000000
2011/5/6,12:38:00,8982.47,8982.47,8979.82,8979.82,347000000
2011/5/6,12:39:00,8979.01,8980.46,8979.01,8980.46,312000000
2011/5/6,12:40:00,8979.91,8979.91,8977.44,8978.91,306000000
2011/5/6,12:41:00,8979.00,8979.37,8978.69,8978.73,392000000
2011/5/6,12:42:00,8980.31,8981.05,8976.75,8978.09,301000000
2011/5/6,12:43:00,8977.63,8978.60,8976.72,8976.72,292000000
2011/5/6,12:44:00,8977.09,8977.54,8976.76,8977.48,217000000
2011/5/6,12:45:00,8977.04,8977.62,8976.53,8976.53,253000000
2011/5/6,12:46:00,8977.65,8977.65,8975.10,8976.88,228000000
2011/5/6,12:47:00,8976.34,8976.34,8975.67,8975.67,200000000
2011/5/6,12:48:00,8975.56,8976.01,8975.16,8975.36,201000000
2011/5/6,12:49:00,8975.70,8977.60,8975.70,8977.57,251000000
2011/5/6,12:50:00,8974.06,8974.52,8973.68,8973.68,263000016
2011/5/6,12:51:00,8974.60,8975.52,8974.02,8974.51,258000000
2011/5/6,12:52:00,8976.11,8976.11,8974.34,8975.77,226000000
2011/5/6,12:53:00,8976.11,8976.11,8975.42,8975.42,257000000
2011/5/6,12:54:00,8973.51,8976.03,8973.51,8975.54,224000000
2011/5/6,12:55:00,8974.94,8976.80,8973.23,8976.80,276000000
2011/5/6,12:56:00,8975.58,8976.68,8973.47,8976.68,270000000
2011/5/6,12:57:00,8976.50,8976.81,8973.70,8973.70,252000000
2011/5/6,12:58:00,8975.05,8975.05,8972.25,8973.04,275000000
2011/5/6,12:59:00,8974.61,8975.54,8972.62,8975.02,276000000
2011/5/6,13:00:00,8976.70,8976.70,8975.15,8975.23,305000000
2011/5/6,13:01:00,8976.21,8976.21,8972.19,8973.05,322000000
2011/5/6,13:02:00,8972.75,8975.31,8972.75,8974.94,249000000
2011/5/6,13:03:00,8974.57,8974.57,8972.34,8972.34,299000000
2011/5/6,13:04:00,8972.18,8973.63,8971.84,8973.63,325000000
2011/5/6,13:05:00,8974.87,8974.87,8970.34,8970.34,369000000
2011/5/6,13:06:00,8969.14,8975.64,8968.80,8975.64,415000000
2011/5/6,13:07:00,8972.40,8973.30,8971.00,8971.73,353000000
2011/5/6,13:08:00,8969.81,8974.03,8969.81,8971.87,351000000
2011/5/6,13:09:00,8972.54,8973.30,8970.34,8973.30,401000032
2011/5/6,13:10:00,8973.58,8973.58,8970.59,8970.59,325000000
2011/5/6,13:11:00,8971.07,8973.03,8971.07,8971.77,425000000
2011/5/6,13:12:00,8972.00,8974.24,8971.26,8971.26,349000000
2011/5/6,13:13:00,8972.99,8978.38,8972.99,8976.89,374000000
2011/5/6,13:14:00,8974.12,8978.69,8974.12,8978.69,496999968
2011/5/6,13:15:00,8979.66,8980.29,8979.66,8980.27,365000000
2011/5/6,13:16:00,8977.97,8980.46,8977.97,8980.35,423000000
2011/5/6,13:17:00,8980.65,8980.99,8978.61,8980.99,519999968
2011/5/6,13:18:00,8982.23,8982.77,8980.97,8982.09,375000000
2011/5/6,13:19:00,8980.17,8986.61,8980.17,8981.70,539000000
2011/5/6,13:20:00,8986.79,8988.91,8984.98,8984.98,500000000
2011/5/6,13:21:00,8987.50,8988.41,8987.50,8987.95,533000000
2011/5/6,13:22:00,8987.80,8990.65,8987.05,8987.05,471999968
2011/5/6,13:23:00,8985.94,8985.94,8982.73,8982.73,568000000
2011/5/6,13:24:00,8986.03,8986.03,8983.32,8983.51,620000000
2011/5/6,13:25:00,8983.67,8985.89,8982.65,8984.38,688000000
2011/5/6,13:26:00,8984.38,8984.38,8984.38,8984.38,0
2011/5/6,13:27:00,8984.38,8984.38,8984.38,8984.38,0
2011/5/6,13:28:00,8984.38,8984.38,8984.38,8984.38,0
2011/5/6,13:29:00,8984.38,8984.38,8984.38,8984.38,0
2011/5/6,13:30:00,8984.38,8984.38,8977.23,8977.23,1292032512
2011/5/9,09:01:00,9001.80,9007.01,9001.80,9007.01,3696000000
2011/5/9,09:02:00,9004.29,9006.34,9004.29,9005.51,1367000064
2011/5/9,09:03:00,9004.00,9004.00,8999.90,9001.16,1320000000
2011/5/9,09:04:00,9001.95,9003.11,9000.88,9003.11,1317000064
2011/5/9,09:05:00,9001.50,9001.50,8999.07,8999.15,1071000000
2011/5/9,09:06:00,8999.73,8999.73,8996.03,8996.99,821000000
2011/5/9,09:07:00,8996.80,8996.80,8994.49,8994.49,937000000
2011/5/9,09:08:00,8994.45,8994.45,8990.86,8990.86,942000000
2011/5/9,09:09:00,8991.15,8991.39,8990.22,8990.91,828000000
2011/5/9,09:10:00,8989.05,8989.05,8987.41,8987.41,893999936
2011/5/9,09:11:00,8986.53,8986.73,8985.69,8986.20,786000000
2011/5/9,09:12:00,8987.26,8987.26,8985.92,8985.92,863000000
2011/5/9,09:13:00,8984.43,8986.20,8984.43,8986.20,739000000
2011/5/9,09:14:00,8987.00,8988.72,8986.41,8988.72,737000000
2011/5/9,09:15:00,8986.73,8988.95,8986.73,8988.95,635000000
2011/5/9,09:16:00,8989.47,8991.95,8989.47,8991.89,732000000
2011/5/9,09:17:00,8993.95,8996.30,8993.95,8996.30,717000000
2011/5/9,09:18:00,8998.59,9002.31,8998.59,9002.31,857000000
2011/5/9,09:19:00,9005.16,9011.57,9005.16,9011.57,874000000
2011/5/9,09:20:00,9013.40,9013.40,9009.03,9011.06,804000000
2011/5/9,09:21:00,9011.17,9013.06,9011.17,9012.53,813000000
2011/5/9,09:22:00,9014.64,9014.64,9012.77,9012.91,781000000
2011/5/9,09:23:00,9010.79,9012.34,9010.79,9011.61,756000000
2011/5/9,09:24:00,9012.44,9012.44,9005.08,9007.10,730000000
2011/5/9,09:25:00,9007.92,9010.72,9004.65,9010.72,570000000
2011/5/9,09:26:00,9006.52,9010.60,9006.52,9010.60,624000000
2011/5/9,09:27:00,9013.50,9013.50,9011.22,9011.32,660000000
2011/5/9,09:28:00,9011.85,9016.01,9011.85,9013.45,766000000
2011/5/9,09:29:00,9014.24,9017.19,9014.24,9017.19,632000000
2011/5/9,09:30:00,9015.32,9016.36,9015.32,9015.84,642000000
2011/5/9,09:31:00,9016.92,9020.39,9014.76,9020.39,818000000
2011/5/9,09:32:00,9027.12,9033.00,9026.47,9033.00,1080000000
2011/5/9,09:33:00,9034.46,9039.36,9034.46,9039.36,925000000
2011/5/9,09:34:00,9044.68,9053.98,9044.68,9053.65,1378999936
2011/5/9,09:35:00,9053.39,9055.24,9052.47,9055.24,882000000
2011/5/9,09:36:00,9055.51,9059.51,9054.90,9056.00,859000000
2011/5/9,09:37:00,9049.06,9050.84,9048.01,9048.01,686000000
2011/5/9,09:38:00,9044.75,9045.34,9042.16,9042.16,603000000
2011/5/9,09:39:00,9042.98,9043.55,9040.73,9042.37,676000000
2011/5/9,09:40:00,9041.87,9045.89,9041.87,9045.89,702000000
2011/5/9,09:41:00,9049.88,9057.23,9049.88,9057.23,900000000
2011/5/9,09:42:00,9061.85,9061.85,9054.58,9054.79,677000000
2011/5/9,09:43:00,9055.32,9056.29,9053.78,9056.29,616000000
2011/5/9,09:44:00,9056.21,9056.21,9055.43,9055.69,471000000
2011/5/9,09:45:00,9052.54,9056.98,9052.54,9053.58,546000000
2011/5/9,09:46:00,9054.25,9061.11,9054.25,9061.11,922000000
2011/5/9,09:47:00,9066.33,9066.33,9058.46,9058.46,590000000
2011/5/9,09:48:00,9063.14,9064.40,9061.64,9061.77,721000000
2011/5/9,09:49:00,9061.32,9061.62,9061.14,9061.45,781000000
2011/5/9,09:50:00,9057.02,9061.18,9053.82,9053.82,581000000
2011/5/9,09:51:00,9056.18,9056.18,9052.97,9052.97,741000000
2011/5/9,09:52:00,9051.42,9051.42,9047.55,9048.72,529000000
2011/5/9,09:53:00,9046.66,9046.67,9045.32,9045.32,563000000
2011/5/9,09:54:00,9042.98,9044.73,9042.98,9044.28,561000000
2011/5/9,09:55:00,9041.86,9045.28,9041.86,9043.48,527000000
2011/5/9,09:56:00,9048.65,9050.93,9046.79,9046.79,434000000
2011/5/9,09:57:00,9054.75,9056.67,9054.75,9056.67,602000000
2011/5/9,09:58:00,9056.71,9058.74,9056.71,9058.42,561000000
2011/5/9,09:59:00,9059.47,9059.47,9057.83,9058.03,519999968
2011/5/9,10:00:00,9059.35,9059.35,9056.20,9059.34,516000000
2011/5/9,10:01:00,9058.80,9059.65,9053.66,9059.65,408000000
2011/5/9,10:02:00,9055.30,9056.03,9055.30,9055.47,354000000
2011/5/9,10:03:00,9055.57,9055.57,9054.73,9054.73,401000032
2011/5/9,10:04:00,9052.81,9053.19,9051.81,9053.19,399000000
2011/5/9,10:05:00,9054.68,9054.68,9051.77,9052.54,358000000
2011/5/9,10:06:00,9050.99,9051.36,9050.37,9050.37,371000000
2011/5/9,10:07:00,9052.35,9052.35,9050.22,9052.28,448999968
2011/5/9,10:08:00,9055.49,9055.49,9051.63,9051.63,401000032
2011/5/9,10:09:00,9052.75,9052.85,9052.64,9052.84,368000000
2011/5/9,10:10:00,9050.14,9050.21,9050.06,9050.06,329000000
2011/5/9,10:11:00,9049.45,9049.50,9048.79,9048.79,353000000
2011/5/9,10:12:00,9047.20,9049.36,9046.03,9046.03,329000000
2011/5/9,10:13:00,9045.71,9048.34,9045.71,9047.99,385000000
2011/5/9,10:14:00,9046.24,9047.14,9046.13,9046.56,413000000
2011/5/9,10:15:00,9045.37,9045.37,9043.55,9043.55,413000000
2011/5/9,10:16:00,9044.94,9044.94,9042.55,9043.84,340000000
2011/5/9,10:17:00,9042.21,9042.21,9040.85,9042.06,344000000
2011/5/9,10:18:00,9041.63,9044.06,9041.25,9041.25,343000000
2011/5/9,10:19:00,9046.09,9046.09,9041.99,9042.24,438000000
2011/5/9,10:20:00,9044.25,9044.25,9043.49,9043.49,307000000
2011/5/9,10:21:00,9047.89,9047.89,9045.31,9046.51,303000000
2011/5/9,10:22:00,9048.56,9052.22,9048.56,9052.22,332000000
2011/5/9,10:23:00,9054.64,9054.64,9052.40,9054.29,427000000
2011/5/9,10:24:00,9054.79,9056.10,9054.79,9055.33,448000000
2011/5/9,10:25:00,9056.03,9057.19,9055.83,9056.18,341000000
2011/5/9,10:26:00,9056.83,9060.25,9056.83,9060.25,446999968
2011/5/9,10:27:00,9059.56,9060.07,9058.04,9058.06,358000000
2011/5/9,10:28:00,9061.23,9061.23,9057.94,9058.56,305000000
2011/5/9,10:29:00,9060.31,9060.52,9058.90,9060.52,403000032
2011/5/9,10:30:00,9060.61,9061.76,9058.97,9059.55,430000032
2011/5/9,10:31:00,9060.87,9060.87,9057.58,9057.74,344000000
2011/5/9,10:32:00,9058.29,9058.29,9054.96,9054.96,312000000
2011/5/9,10:33:00,9053.82,9053.82,9051.36,9051.59,329000000
2011/5/9,10:34:00,9053.62,9055.06,9052.98,9053.17,409000000
2011/5/9,10:35:00,9053.26,9055.98,9053.26,9055.49,403000032
2011/5/9,10:36:00,9059.54,9060.66,9059.54,9060.66,390000000
2011/5/9,10:37:00,9065.82,9066.14,9063.47,9064.04,451000032
2011/5/9,10:38:00,9066.16,9069.10,9065.41,9069.10,454000000
2011/5/9,10:39:00,9066.45,9066.99,9062.13,9066.99,370000000
2011/5/9,10:40:00,9066.09,9067.16,9065.36,9065.36,331000000
2011/5/9,10:41:00,9063.51,9064.00,9063.43,9064.00,295000000
2011/5/9,10:42:00,9060.48,9060.94,9059.38,9059.57,337000000
2011/5/9,10:43:00,9059.27,9060.68,9059.16,9060.68,387000000
2011/5/9,10:44:00,9059.69,9061.80,9059.69,9061.29,385000000
2011/5/9,10:45:00,9060.89,9060.89,9059.00,9059.00,297000000
2011/5/9,10:46:00,9061.30,9061.30,9059.46,9059.46,282000000
2011/5/9,10:47:00,9059.50,9062.35,9058.75,9062.09,441000000
2011/5/9,10:48:00,9064.35,9066.42,9060.24,9060.24,438000000
2011/5/9,10:49:00,9062.75,9062.75,9059.31,9060.52,311000000
2011/5/9,10:50:00,9063.72,9066.83,9062.96,9066.83,454000000
2011/5/9,10:51:00,9064.99,9064.99,9063.45,9064.39,390000000
2011/5/9,10:52:00,9061.88,9062.30,9061.00,9061.00,332000000
2011/5/9,10:53:00,9061.02,9061.74,9061.02,9061.30,298000000
2011/5/9,10:54:00,9057.54,9057.90,9057.54,9057.86,315000000
2011/5/9,10:55:00,9057.81,9060.34,9057.81,9060.24,301000000
2011/5/9,10:56:00,9061.58,9061.58,9056.90,9056.90,270000000
2011/5/9,10:57:00,9056.08,9058.83,9056.08,9057.10,326000000
2011/5/9,10:58:00,9056.15,9058.00,9054.88,9054.88,319000000
2011/5/9,10:59:00,9056.32,9056.32,9053.59,9054.20,348000000
2011/5/9,11:00:00,9058.18,9058.18,9055.85,9056.32,244000000
2011/5/9,11:01:00,9056.71,9059.42,9054.57,9059.42,252000000
2011/5/9,11:02:00,9054.92,9056.38,9054.54,9054.66,268000000
2011/5/9,11:03:00,9061.57,9062.85,9061.57,9062.02,284000000
2011/5/9,11:04:00,9057.29,9060.38,9057.29,9060.38,260999984
2011/5/9,11:05:00,9058.11,9058.11,9055.26,9055.26,269000000
2011/5/9,11:06:00,9059.57,9062.12,9057.55,9057.55,269000000
2011/5/9,11:07:00,9059.66,9060.56,9057.67,9057.67,260999984
2011/5/9,11:08:00,9060.38,9063.26,9060.38,9062.89,284000000
2011/5/9,11:09:00,9060.97,9060.97,9059.55,9060.07,258000000
2011/5/9,11:10:00,9059.93,9062.87,9059.93,9062.87,370000000
2011/5/9,11:11:00,9063.61,9063.61,9057.72,9057.72,419999968
2011/5/9,11:12:00,9063.55,9063.55,9059.03,9063.23,351000000
2011/5/9,11:13:00,9059.72,9060.99,9059.19,9059.19,354000000
2011/5/9,11:14:00,9059.90,9059.98,9058.85,9059.98,327000000
2011/5/9,11:15:00,9060.38,9062.28,9059.55,9062.28,304000000
2011/5/9,11:16:00,9063.72,9069.12,9063.72,9065.96,338000000
2011/5/9,11:17:00,9069.48,9076.93,9069.48,9076.93,913000000
2011/5/9,11:18:00,9077.16,9077.16,9076.24,9076.54,541000000
2011/5/9,11:19:00,9076.94,9077.89,9076.94,9077.89,528000032
2011/5/9,11:20:00,9079.99,9079.99,9078.07,9079.66,469000000
2011/5/9,11:21:00,9075.78,9075.78,9074.11,9074.11,483000000
2011/5/9,11:22:00,9077.63,9077.63,9072.44,9072.80,441000000
2011/5/9,11:23:00,9079.40,9079.82,9076.93,9079.82,402000000
2011/5/9,11:24:00,9081.25,9081.26,9080.08,9080.08,328000000
2011/5/9,11:25:00,9078.00,9078.00,9077.41,9077.41,261999984
2011/5/9,11:26:00,9076.32,9078.14,9075.96,9077.32,296000000
2011/5/9,11:27:00,9076.66,9076.87,9075.16,9076.87,270000000
2011/5/9,11:28:00,9074.42,9076.47,9074.42,9076.47,278000000
2011/5/9,11:29:00,9076.70,9076.70,9072.90,9073.90,249000000
2011/5/9,11:30:00,9073.63,9078.55,9073.63,9078.55,301000000
2011/5/9,11:31:00,9076.44,9078.13,9076.28,9076.50,279000000
2011/5/9,11:32:00,9074.18,9075.76,9073.36,9073.56,247000000
2011/5/9,11:33:00,9075.62,9075.62,9074.61,9074.64,236999984
2011/5/9,11:34:00,9075.98,9075.98,9073.96,9074.38,258000000
2011/5/9,11:35:00,9075.64,9075.64,9071.75,9071.75,318000000
2011/5/9,11:36:00,9071.64,9074.08,9071.64,9072.33,274000000
2011/5/9,11:37:00,9072.71,9072.71,9070.49,9070.77,287000000
2011/5/9,11:38:00,9071.16,9074.42,9071.16,9074.15,346000000
2011/5/9,11:39:00,9072.28,9072.53,9071.07,9072.53,271000000
2011/5/9,11:40:00,9074.07,9074.33,9072.38,9074.33,269000000
2011/5/9,11:41:00,9070.87,9071.98,9070.87,9071.86,287000000
2011/5/9,11:42:00,9068.53,9070.47,9068.53,9070.35,303000000
2011/5/9,11:43:00,9070.22,9070.53,9069.57,9070.41,280000000
2011/5/9,11:44:00,9069.68,9069.97,9068.69,9068.69,233999984
2011/5/9,11:45:00,9068.64,9070.54,9068.64,9069.60,258999984
2011/5/9,11:46:00,9069.42,9069.73,9068.53,9069.67,265000016
2011/5/9,11:47:00,9066.41,9068.25,9066.05,9066.53,306000000
2011/5/9,11:48:00,9070.59,9070.59,9065.07,9065.29,328000000
2011/5/9,11:49:00,9065.06,9065.19,9064.28,9064.28,274000000
2011/5/9,11:50:00,9066.64,9066.64,9064.12,9065.62,280000000
2011/5/9,11:51:00,9067.42,9067.42,9066.39,9067.19,371000000
2011/5/9,11:52:00,9064.59,9069.93,9064.59,9069.93,295000000
2011/5/9,11:53:00,9067.08,9067.73,9067.02,9067.02,324000000
2011/5/9,11:54:00,9064.48,9065.25,9063.59,9063.59,282000000
2011/5/9,11:55:00,9063.82,9065.03,9061.43,9061.43,315000000
2011/5/9,11:56:00,9061.54,9063.95,9061.54,9062.79,279000000
2011/5/9,11:57:00,9061.67,9063.84,9061.67,9062.25,279000000
2011/5/9,11:58:00,9060.28,9064.26,9060.28,9062.91,291000000
2011/5/9,11:59:00,9063.43,9063.80,9063.12,9063.12,359000000
2011/5/9,12:00:00,9063.23,9064.20,9063.23,9064.20,308000000
2011/5/9,12:01:00,9063.06,9064.09,9062.60,9062.74,309000000
2011/5/9,12:02:00,9061.72,9063.66,9061.72,9063.14,355000000
2011/5/9,12:03:00,9062.08,9064.20,9062.08,9064.20,353000000
2011/5/9,12:04:00,9065.12,9065.12,9063.30,9064.28,265000016
2011/5/9,12:05:00,9067.34,9068.58,9063.97,9068.58,203000000
2011/5/9,12:06:00,9063.54,9066.53,9063.54,9066.30,236999984
2011/5/9,12:07:00,9066.35,9066.35,9064.04,9064.38,200000000
2011/5/9,12:08:00,9063.25,9063.25,9062.24,9062.24,240000016
2011/5/9,12:09:00,9063.44,9066.99,9062.70,9063.01,241000016
2011/5/9,12:10:00,9063.23,9063.54,9063.23,9063.53,257000000
2011/5/9,12:11:00,9064.07,9066.47,9064.07,9064.93,229000000
2011/5/9,12:12:00,9066.21,9067.23,9065.91,9067.05,250000000
2011/5/9,12:13:00,9067.41,9067.41,9065.97,9065.97,249000000
2011/5/9,12:14:00,9065.74,9065.74,9063.86,9063.86,258999984
2011/5/9,12:15:00,9064.64,9064.66,9064.38,9064.49,253000000
2011/5/9,12:16:00,9066.42,9066.42,9063.01,9064.23,273000000
2011/5/9,12:17:00,9064.61,9065.73,9064.61,9065.54,267000000
2011/5/9,12:18:00,9064.78,9067.23,9064.78,9067.23,266000016
2011/5/9,12:19:00,9068.59,9068.59,9065.72,9065.72,243000000
2011/5/9,12:20:00,9064.47,9066.84,9064.47,9066.84,243000000
2011/5/9,12:21:00,9063.28,9067.14,9063.28,9067.14,326000000
2011/5/9,12:22:00,9065.67,9067.27,9064.19,9065.33,294000000
2011/5/9,12:23:00,9067.61,9067.61,9064.57,9064.91,257000000
2011/5/9,12:24:00,9065.57,9065.57,9064.66,9064.81,322000000
2011/5/9,12:25:00,9065.40,9066.95,9065.40,9066.95,294000000
2011/5/9,12:26:00,9065.98,9069.22,9064.71,9069.22,359000000
2011/5/9,12:27:00,9068.84,9069.21,9065.93,9069.21,240000016
2011/5/9,12:28:00,9067.44,9067.44,9063.87,9064.12,284000000
2011/5/9,12:29:00,9065.70,9068.19,9065.20,9068.19,334000000
2011/5/9,12:30:00,9066.36,9066.36,9064.98,9065.26,323000000
2011/5/9,12:31:00,9067.03,9067.49,9067.03,9067.29,271000000
2011/5/9,12:32:00,9068.50,9068.50,9064.85,9064.85,239000016
2011/5/9,12:33:00,9064.68,9064.68,9063.85,9063.85,259999984
2011/5/9,12:34:00,9064.61,9064.61,9061.89,9062.26,298000000
2011/5/9,12:35:00,9063.76,9063.76,9060.72,9060.72,344000000
2011/5/9,12:36:00,9062.01,9062.01,9059.47,9060.28,448999968
2011/5/9,12:37:00,9058.59,9058.59,9055.06,9055.06,316000000
2011/5/9,12:38:00,9055.90,9056.50,9052.59,9055.53,377000000
2011/5/9,12:39:00,9054.15,9055.19,9053.48,9053.48,408000000
2011/5/9,12:40:00,9054.66,9055.39,9054.11,9054.11,327000000
2011/5/9,12:41:00,9056.91,9059.93,9056.36,9059.93,289000000
2011/5/9,12:42:00,9057.05,9061.63,9057.05,9058.32,356000000
2011/5/9,12:43:00,9063.28,9063.28,9057.71,9062.69,310000000
2011/5/9,12:44:00,9060.43,9060.43,9056.92,9057.45,279000000
2011/5/9,12:45:00,9058.62,9064.54,9058.62,9060.96,326000000
2011/5/9,12:46:00,9062.13,9062.13,9056.47,9057.30,249000000
2011/5/9,12:47:00,9062.06,9062.06,9056.84,9058.29,208000000
2011/5/9,12:48:00,9063.59,9063.59,9056.97,9057.56,305000000
2011/5/9,12:49:00,9060.05,9060.05,9058.42,9059.28,269000000
2011/5/9,12:50:00,9058.45,9062.80,9058.45,9062.80,329000000
2011/5/9,12:51:00,9062.18,9062.18,9058.92,9058.98,287000000
2011/5/9,12:52:00,9062.36,9062.36,9060.25,9060.25,284000000
2011/5/9,12:53:00,9061.55,9061.98,9061.04,9061.04,275000000
2011/5/9,12:54:00,9064.12,9064.12,9060.30,9061.07,273000000
2011/5/9,12:55:00,9060.89,9063.38,9060.89,9063.38,316000000
2011/5/9,12:56:00,9062.36,9062.36,9061.14,9061.35,279000000
2011/5/9,12:57:00,9062.46,9064.01,9061.12,9062.42,280000000
2011/5/9,12:58:00,9060.28,9060.96,9059.56,9059.56,263000016
2011/5/9,12:59:00,9059.25,9059.25,9058.00,9058.27,388000000
2011/5/9,13:00:00,9055.95,9055.95,9049.95,9049.95,653000000
2011/5/9,13:01:00,9050.94,9050.94,9048.58,9048.58,517000000
2011/5/9,13:02:00,9046.97,9046.97,9045.77,9046.45,448999968
2011/5/9,13:03:00,9045.69,9047.03,9044.97,9044.97,462000000
2011/5/9,13:04:00,9041.70,9045.04,9041.70,9043.22,448000000
2011/5/9,13:05:00,9042.60,9042.60,9040.33,9040.57,397000000
2011/5/9,13:06:00,9040.81,9043.07,9040.81,9042.15,494000000
2011/5/9,13:07:00,9041.81,9042.04,9041.18,9041.18,377000000
2011/5/9,13:08:00,9041.50,9041.50,9041.05,9041.05,344000000
2011/5/9,13:09:00,9042.67,9042.82,9041.96,9042.55,411000000
2011/5/9,13:10:00,9043.22,9043.22,9039.89,9040.28,399000000
2011/5/9,13:11:00,9041.39,9041.39,9040.53,9041.12,347000000
2011/5/9,13:12:00,9040.01,9041.30,9039.46,9041.30,372000000
2011/5/9,13:13:00,9044.77,9044.77,9043.47,9043.47,343000000
2011/5/9,13:14:00,9045.53,9047.32,9044.42,9044.42,368000000
2011/5/9,13:15:00,9044.10,9046.66,9044.10,9046.66,335000000
2011/5/9,13:16:00,9046.08,9046.08,9044.64,9044.64,425000000
2011/5/9,13:17:00,9044.91,9046.15,9044.37,9045.96,352000000
2011/5/9,13:18:00,9046.18,9046.18,9043.72,9044.20,395000000
2011/5/9,13:19:00,9043.21,9044.27,9040.69,9041.48,398000000
2011/5/9,13:20:00,9045.04,9045.04,9041.09,9041.34,381000000
2011/5/9,13:21:00,9040.07,9041.95,9040.04,9041.95,494999968
2011/5/9,13:22:00,9039.24,9040.60,9038.32,9038.50,553000000
2011/5/9,13:23:00,9038.93,9039.50,9038.93,9038.93,676000000
2011/5/9,13:24:00,9038.83,9040.37,9037.87,9040.37,577000000
2011/5/9,13:25:00,9036.65,9038.31,9036.65,9036.91,724000000
2011/5/9,13:26:00,9036.91,9036.91,9036.91,9036.91,0
2011/5/9,13:27:00,9036.91,9036.91,9036.91,9036.91,0
2011/5/9,13:28:00,9036.91,9036.91,9036.91,9036.91,0
2011/5/9,13:29:00,9036.91,9036.91,9036.91,9036.91,0
2011/5/9,13:30:00,9036.91,9036.91,9035.48,9035.48,841032704
2011/5/11,09:01:00,9073.88,9082.01,9073.88,9082.01,2743000064
2011/5/11,09:02:00,9081.29,9081.29,9079.47,9080.06,1096000000
2011/5/11,09:03:00,9080.29,9081.37,9077.55,9081.37,1020000000
2011/5/11,09:04:00,9076.23,9078.38,9074.77,9076.70,933000000
2011/5/11,09:05:00,9075.35,9075.35,9071.49,9074.02,872999936
2011/5/11,09:06:00,9071.57,9071.74,9071.10,9071.29,818000000
2011/5/11,09:07:00,9067.07,9070.36,9067.07,9070.13,804000000
2011/5/11,09:08:00,9068.14,9068.14,9066.20,9066.20,722000000
2011/5/11,09:09:00,9067.99,9069.75,9067.61,9069.33,792000000
2011/5/11,09:10:00,9064.94,9064.94,9060.97,9061.21,680000000
2011/5/11,09:11:00,9061.45,9064.25,9060.16,9060.16,814999936
2011/5/11,09:12:00,9060.36,9060.36,9057.50,9057.50,714000000
2011/5/11,09:13:00,9061.12,9061.92,9060.03,9060.03,586000000
2011/5/11,09:14:00,9060.11,9060.99,9060.11,9060.99,591000000
2011/5/11,09:15:00,9059.56,9060.43,9059.56,9060.38,647000000
2011/5/11,09:16:00,9063.01,9065.67,9063.01,9064.54,728000000
2011/5/11,09:17:00,9067.51,9068.94,9065.30,9068.94,743000000
2011/5/11,09:18:00,9068.32,9068.44,9066.29,9068.44,591000000
2011/5/11,09:19:00,9067.71,9070.00,9067.71,9069.37,517000000
2011/5/11,09:20:00,9069.94,9069.94,9066.40,9067.92,533000000
2011/5/11,09:21:00,9066.86,9069.33,9066.86,9069.33,587000000
2011/5/11,09:22:00,9069.40,9069.70,9066.20,9066.20,578000000
2011/5/11,09:23:00,9066.94,9068.02,9066.60,9066.60,529000000
2011/5/11,09:24:00,9066.19,9066.90,9066.19,9066.52,552000000
2011/5/11,09:25:00,9068.26,9068.26,9068.13,9068.22,542000000
2011/5/11,09:26:00,9070.19,9070.19,9066.83,9067.59,492000000
2011/5/11,09:27:00,9069.71,9071.16,9069.71,9070.78,511000000
2011/5/11,09:28:00,9068.46,9069.19,9067.50,9069.19,480000032
2011/5/11,09:29:00,9068.23,9068.87,9067.78,9068.36,586000000
2011/5/11,09:30:00,9067.49,9067.71,9062.93,9062.93,502000000
2011/5/11,09:31:00,9064.06,9064.06,9062.51,9062.51,576000000
2011/5/11,09:32:00,9063.39,9063.39,9062.77,9063.05,629000000
2011/5/11,09:33:00,9061.74,9061.74,9056.39,9056.39,677000000
2011/5/11,09:34:00,9055.62,9055.70,9053.97,9053.97,614000000
2011/5/11,09:35:00,9059.16,9059.16,9051.89,9056.41,626000000
2011/5/11,09:36:00,9053.55,9053.55,9050.89,9050.89,489000000
2011/5/11,09:37:00,9049.34,9051.59,9049.18,9049.18,622000000
2011/5/11,09:38:00,9051.50,9051.60,9050.50,9050.70,532000032
2011/5/11,09:39:00,9047.16,9047.16,9043.56,9043.91,623000000
2011/5/11,09:40:00,9043.71,9044.68,9042.68,9043.69,547000000
2011/5/11,09:41:00,9043.36,9043.36,9038.96,9038.96,488000000
2011/5/11,09:42:00,9041.62,9041.89,9041.16,9041.31,408000000
2011/5/11,09:43:00,9041.85,9044.19,9041.25,9044.19,400000000
2011/5/11,09:44:00,9045.57,9046.13,9045.57,9046.13,384000000
2011/5/11,09:45:00,9042.06,9043.73,9042.06,9043.73,448000000
2011/5/11,09:46:00,9043.30,9047.93,9043.30,9044.14,417000000
2011/5/11,09:47:00,9048.64,9050.04,9048.48,9048.48,436000000
2011/5/11,09:48:00,9048.25,9049.83,9048.25,9049.83,323000000
2011/5/11,09:49:00,9051.30,9051.42,9050.52,9050.52,366000000
2011/5/11,09:50:00,9049.82,9050.12,9049.24,9049.53,423999968
2011/5/11,09:51:00,9052.35,9052.35,9046.83,9052.22,429000000
2011/5/11,09:52:00,9049.52,9050.27,9048.16,9050.27,372000000
2011/5/11,09:53:00,9047.46,9049.66,9046.21,9049.66,547000000
2011/5/11,09:54:00,9046.35,9046.35,9037.75,9037.75,685000000
2011/5/11,09:55:00,9033.25,9033.25,9026.11,9026.11,1213000064
2011/5/11,09:56:00,9023.26,9024.33,9022.45,9022.45,769000000
2011/5/11,09:57:00,9022.28,9022.75,9021.11,9022.33,577000000
2011/5/11,09:58:00,9020.90,9020.90,9015.14,9015.14,509000000
2011/5/11,09:59:00,9017.13,9017.13,9014.93,9014.93,529000000
2011/5/11,10:00:00,9015.24,9017.25,9015.24,9015.46,560000000
2011/5/11,10:01:00,9017.65,9026.63,9017.65,9026.63,716000000
2011/5/11,10:02:00,9026.94,9038.23,9026.94,9037.97,637000000
2011/5/11,10:03:00,9037.74,9039.64,9037.74,9039.45,437000000
2011/5/11,10:04:00,9037.07,9037.38,9035.57,9036.44,344000000
2011/5/11,10:05:00,9035.08,9038.10,9034.53,9038.10,336000000
2011/5/11,10:06:00,9039.04,9040.30,9039.04,9040.23,260999984
2011/5/11,10:07:00,9038.70,9040.40,9038.70,9040.40,256000000
2011/5/11,10:08:00,9040.77,9040.77,9034.80,9034.80,343000000
2011/5/11,10:09:00,9038.49,9038.49,9034.92,9035.54,312000000
2011/5/11,10:10:00,9034.80,9035.14,9032.98,9032.98,224000000
2011/5/11,10:11:00,9035.63,9035.63,9034.18,9034.18,302000000
2011/5/11,10:12:00,9032.05,9032.05,9029.05,9031.73,254000000
2011/5/11,10:13:00,9033.12,9035.64,9033.12,9034.10,268000000
2011/5/11,10:14:00,9032.11,9034.66,9032.11,9034.58,240000016
2011/5/11,10:15:00,9035.10,9035.10,9030.74,9032.14,247000000
2011/5/11,10:16:00,9034.37,9036.97,9034.37,9036.64,221000000
2011/5/11,10:17:00,9033.87,9037.38,9033.87,9037.38,286000000
2011/5/11,10:18:00,9037.04,9040.22,9037.04,9039.59,335000000
2011/5/11,10:19:00,9038.93,9040.25,9036.58,9036.58,337000000
2011/5/11,10:20:00,9036.44,9037.84,9035.66,9035.85,320000000
2011/5/11,10:21:00,9037.45,9037.45,9032.69,9032.69,330000000
2011/5/11,10:22:00,9032.79,9033.16,9032.25,9032.98,339000000
2011/5/11,10:23:00,9029.64,9032.79,9029.64,9031.71,297000000
2011/5/11,10:24:00,9031.98,9035.41,9031.98,9034.84,248000000
2011/5/11,10:25:00,9035.24,9035.24,9033.37,9034.59,252000000
2011/5/11,10:26:00,9034.52,9034.52,9033.53,9033.87,238000016
2011/5/11,10:27:00,9032.39,9034.56,9032.39,9034.56,258999984
2011/5/11,10:28:00,9030.29,9032.44,9030.29,9031.67,248000000
2011/5/11,10:29:00,9030.40,9032.48,9029.72,9029.72,270000000
2011/5/11,10:30:00,9029.11,9031.34,9027.70,9027.70,300000000
2011/5/11,10:31:00,9031.83,9034.04,9031.83,9032.46,244000000
2011/5/11,10:32:00,9032.24,9032.96,9031.13,9031.13,274000000
2011/5/11,10:33:00,9033.41,9035.94,9033.31,9035.94,293000000
2011/5/11,10:34:00,9034.05,9035.36,9034.05,9035.18,303000000
2011/5/11,10:35:00,9034.31,9035.99,9034.31,9035.99,247000000
2011/5/11,10:36:00,9035.49,9038.11,9035.49,9036.22,336000000
2011/5/11,10:37:00,9035.15,9036.77,9035.15,9036.77,308000000
2011/5/11,10:38:00,9037.12,9037.57,9036.58,9036.77,275000000
2011/5/11,10:39:00,9035.16,9037.53,9035.16,9036.85,270000000
2011/5/11,10:40:00,9038.35,9039.97,9036.77,9039.97,364000000
2011/5/11,10:41:00,9039.25,9041.10,9038.69,9041.10,433000000
2011/5/11,10:42:00,9039.33,9041.69,9039.33,9040.90,316000000
2011/5/11,10:43:00,9040.87,9041.70,9040.87,9041.54,363000000
2011/5/11,10:44:00,9039.21,9043.61,9039.21,9041.60,281000000
2011/5/11,10:45:00,9045.37,9045.37,9040.90,9041.60,357000000
2011/5/11,10:46:00,9045.03,9045.03,9042.23,9044.37,302000000
2011/5/11,10:47:00,9046.29,9046.29,9044.05,9045.59,278000000
2011/5/11,10:48:00,9041.86,9044.83,9041.86,9044.40,264000016
2011/5/11,10:49:00,9045.69,9045.69,9044.70,9044.70,306000000
2011/5/11,10:50:00,9046.20,9046.20,9040.98,9040.98,267000000
2011/5/11,10:51:00,9041.72,9044.42,9041.72,9042.03,295000000
2011/5/11,10:52:00,9043.22,9045.52,9043.22,9045.41,296000000
2011/5/11,10:53:00,9042.84,9044.26,9041.42,9044.26,284000000
2011/5/11,10:54:00,9043.69,9044.67,9043.69,9043.91,252000000
2011/5/11,10:55:00,9044.68,9047.99,9044.68,9045.06,281000000
2011/5/11,10:56:00,9047.34,9047.34,9044.97,9045.28,251000000
2011/5/11,10:57:00,9043.43,9049.12,9043.43,9047.06,213000016
2011/5/11,10:58:00,9047.44,9047.98,9045.89,9046.09,271000000
2011/5/11,10:59:00,9045.24,9047.43,9045.24,9047.43,291000000
2011/5/11,11:00:00,9047.00,9047.00,9045.89,9045.89,211999984
2011/5/11,11:01:00,9043.80,9045.50,9043.80,9044.74,245000000
2011/5/11,11:02:00,9043.43,9048.15,9043.43,9048.09,234999984
2011/5/11,11:03:00,9046.24,9047.92,9045.88,9047.92,265000016
2011/5/11,11:04:00,9048.01,9048.57,9046.67,9046.67,320000000
2011/5/11,11:05:00,9049.68,9049.68,9045.48,9047.73,230000000
2011/5/11,11:06:00,9047.00,9047.00,9044.84,9044.84,230000000
2011/5/11,11:07:00,9046.08,9048.32,9046.08,9048.32,269000000
2011/5/11,11:08:00,9048.95,9048.95,9044.85,9044.85,232000000
2011/5/11,11:09:00,9046.56,9050.30,9046.56,9050.30,322000000
2011/5/11,11:10:00,9052.25,9052.25,9050.48,9050.50,296000000
2011/5/11,11:11:00,9049.50,9053.14,9049.50,9052.72,345000000
2011/5/11,11:12:00,9053.48,9053.79,9052.85,9053.79,271000000
2011/5/11,11:13:00,9054.07,9054.07,9050.02,9051.13,208999984
2011/5/11,11:14:00,9054.43,9054.43,9053.53,9053.58,238000016
2011/5/11,11:15:00,9053.34,9054.48,9052.83,9052.83,281000000
2011/5/11,11:16:00,9053.24,9053.24,9050.91,9051.59,197000000
2011/5/11,11:17:00,9054.32,9054.32,9051.51,9051.51,233999984
2011/5/11,11:18:00,9051.89,9052.33,9050.96,9050.96,225000000
2011/5/11,11:19:00,9050.26,9051.27,9048.94,9051.27,206000000
2011/5/11,11:20:00,9050.66,9051.10,9050.55,9051.10,276000000
2011/5/11,11:21:00,9050.47,9051.81,9050.47,9051.44,285000000
2011/5/11,11:22:00,9050.35,9050.37,9048.53,9050.37,241000016
2011/5/11,11:23:00,9050.85,9052.31,9050.38,9052.31,274000000
2011/5/11,11:24:00,9051.30,9051.30,9049.33,9050.64,296000000
2011/5/11,11:25:00,9049.64,9051.31,9049.64,9051.31,223000000
2011/5/11,11:26:00,9049.50,9049.50,9046.46,9048.64,228000000
2011/5/11,11:27:00,9047.57,9048.82,9046.10,9048.49,235999984
2011/5/11,11:28:00,9050.15,9051.80,9050.15,9051.80,258000000
2011/5/11,11:29:00,9052.05,9052.05,9045.04,9045.04,220000000
2011/5/11,11:30:00,9048.27,9048.27,9045.82,9047.79,228000000
2011/5/11,11:31:00,9046.55,9050.30,9046.55,9048.20,234999984
2011/5/11,11:32:00,9047.26,9047.26,9045.78,9046.31,259999984
2011/5/11,11:33:00,9045.52,9048.39,9045.52,9047.37,251000000
2011/5/11,11:34:00,9045.67,9047.28,9045.67,9047.28,253000000
2011/5/11,11:35:00,9049.13,9049.13,9045.49,9045.55,274000000
2011/5/11,11:36:00,9044.95,9048.59,9044.95,9048.59,230000000
2011/5/11,11:37:00,9045.47,9048.52,9045.47,9048.52,223000000
2011/5/11,11:38:00,9046.94,9046.99,9046.48,9046.64,221000000
2011/5/11,11:39:00,9048.03,9050.83,9048.03,9050.83,202000000
2011/5/11,11:40:00,9049.15,9049.96,9048.48,9048.48,214000016
2011/5/11,11:41:00,9048.21,9050.53,9048.01,9048.01,226000000
2011/5/11,11:42:00,9050.97,9050.97,9049.05,9050.93,249000000
2011/5/11,11:43:00,9049.63,9050.43,9049.63,9050.43,223000000
2011/5/11,11:44:00,9050.62,9050.62,9047.98,9047.98,218000000
2011/5/11,11:45:00,9049.38,9050.86,9048.49,9050.86,233000000
2011/5/11,11:46:00,9049.32,9049.98,9048.49,9048.49,224000000
2011/5/11,11:47:00,9045.80,9048.42,9045.80,9046.84,230000000
2011/5/11,11:48:00,9048.69,9049.70,9048.17,9049.70,229000000
2011/5/11,11:49:00,9048.45,9048.71,9047.75,9048.12,233000000
2011/5/11,11:50:00,9047.79,9048.74,9047.53,9047.72,378000000
2011/5/11,11:51:00,9047.55,9048.25,9043.59,9043.59,263000016
2011/5/11,11:52:00,9044.80,9045.67,9043.51,9045.67,233999984
2011/5/11,11:53:00,9046.48,9046.48,9040.10,9043.34,313000000
2011/5/11,11:54:00,9048.01,9048.01,9045.11,9045.17,359000000
2011/5/11,11:55:00,9044.88,9044.88,9040.16,9040.16,393000000
2011/5/11,11:56:00,9042.03,9042.17,9037.60,9037.60,296000000
2011/5/11,11:57:00,9041.33,9041.33,9040.55,9040.57,309000000
2011/5/11,11:58:00,9042.20,9043.29,9042.20,9042.47,379000000
2011/5/11,11:59:00,9044.46,9044.46,9041.61,9042.50,265000016
2011/5/11,12:00:00,9041.56,9043.25,9041.56,9043.25,276000000
2011/5/11,12:01:00,9043.14,9043.14,9040.14,9041.83,316000000
2011/5/11,12:02:00,9041.19,9041.19,9040.34,9040.34,390000000
2011/5/11,12:03:00,9039.90,9040.13,9037.28,9040.13,233000000
2011/5/11,12:04:00,9039.74,9041.75,9038.25,9040.00,336000000
2011/5/11,12:05:00,9036.65,9037.44,9034.38,9037.44,310000000
2011/5/11,12:06:00,9037.20,9039.28,9037.20,9038.95,248000000
2011/5/11,12:07:00,9039.16,9039.16,9034.34,9037.45,283000000
2011/5/11,12:08:00,9038.64,9038.73,9036.74,9038.73,239000016
2011/5/11,12:09:00,9036.62,9036.99,9035.36,9035.97,252000000
2011/5/11,12:10:00,9037.27,9037.27,9035.59,9035.86,245000000
2011/5/11,12:11:00,9034.32,9037.40,9034.32,9037.40,243000000
2011/5/11,12:12:00,9037.28,9037.28,9035.99,9036.39,254000000
2011/5/11,12:13:00,9036.38,9038.50,9033.28,9038.50,210999984
2011/5/11,12:14:00,9034.87,9037.58,9034.87,9037.58,239000016
2011/5/11,12:15:00,9035.33,9037.85,9035.33,9036.34,250000000
2011/5/11,12:16:00,9034.36,9037.40,9034.36,9035.64,223000000
2011/5/11,12:17:00,9035.52,9036.26,9034.83,9036.26,231000000
2011/5/11,12:18:00,9035.81,9035.81,9034.12,9035.70,284000000
2011/5/11,12:19:00,9035.89,9037.74,9035.10,9037.74,219000000
2011/5/11,12:20:00,9035.52,9037.21,9035.52,9037.21,194000000
2011/5/11,12:21:00,9034.37,9036.45,9034.09,9034.09,255000000
2011/5/11,12:22:00,9037.77,9038.60,9034.04,9034.04,195000000
2011/5/11,12:23:00,9033.93,9036.62,9033.93,9036.62,197000000
2011/5/11,12:24:00,9036.09,9037.60,9032.80,9032.80,256000000
2011/5/11,12:25:00,9032.12,9033.93,9032.12,9033.93,454000000
2011/5/11,12:26:00,9035.98,9035.98,9033.25,9035.90,224000000
2011/5/11,12:27:00,9035.58,9035.58,9032.57,9034.30,299000000
2011/5/11,12:28:00,9034.60,9034.89,9033.83,9034.89,209999984
2011/5/11,12:29:00,9034.68,9034.68,9032.02,9034.41,219000000
2011/5/11,12:30:00,9032.31,9034.81,9032.31,9034.09,203000000
2011/5/11,12:31:00,9030.38,9036.55,9030.38,9035.65,234999984
2011/5/11,12:32:00,9033.57,9033.57,9030.86,9033.16,213000016
2011/5/11,12:33:00,9031.39,9034.10,9031.39,9033.06,284000000
2011/5/11,12:34:00,9029.10,9031.35,9029.10,9031.35,234999984
2011/5/11,12:35:00,9030.97,9031.05,9029.19,9029.19,221000000
2011/5/11,12:36:00,9029.64,9030.44,9029.64,9030.44,233000000
2011/5/11,12:37:00,9032.77,9032.77,9031.85,9032.42,229000000
2011/5/11,12:38:00,9031.23,9034.38,9031.23,9034.38,267000000
2011/5/11,12:39:00,9034.23,9034.23,9030.40,9030.40,213000016
2011/5/11,12:40:00,9033.78,9033.78,9032.14,9032.72,227000000
2011/5/11,12:41:00,9033.89,9034.19,9029.96,9030.74,251000000
2011/5/11,12:42:00,9035.18,9036.05,9034.40,9034.40,317000000
2011/5/11,12:43:00,9033.78,9035.87,9033.78,9035.87,290000000
2011/5/11,12:44:00,9037.81,9037.81,9036.65,9037.04,236999984
2011/5/11,12:45:00,9037.30,9038.07,9035.78,9037.02,299000000
2011/5/11,12:46:00,9035.13,9037.35,9035.13,9036.98,259999984
2011/5/11,12:47:00,9034.97,9037.24,9034.97,9037.24,239000016
2011/5/11,12:48:00,9036.31,9037.80,9036.25,9037.80,292000000
2011/5/11,12:49:00,9036.37,9036.97,9034.12,9036.97,223000000
2011/5/11,12:50:00,9036.49,9038.63,9035.92,9038.63,209999984
2011/5/11,12:51:00,9037.65,9037.65,9035.34,9036.48,257000000
2011/5/11,12:52:00,9038.23,9038.23,9033.16,9036.37,235999984
2011/5/11,12:53:00,9036.27,9037.98,9035.83,9037.98,356000000
2011/5/11,12:54:00,9036.55,9036.55,9034.22,9036.51,336000000
2011/5/11,12:55:00,9036.79,9036.79,9034.42,9035.38,296000000
2011/5/11,12:56:00,9034.78,9034.98,9032.48,9034.98,291000000
2011/5/11,12:57:00,9031.57,9036.84,9031.57,9033.70,263000016
2011/5/11,12:58:00,9036.54,9036.54,9032.57,9035.17,272000000
2011/5/11,12:59:00,9032.86,9034.95,9032.86,9034.95,286000000
2011/5/11,13:00:00,9035.27,9036.02,9033.98,9034.28,250000000
2011/5/11,13:01:00,9032.07,9032.07,9027.68,9029.08,348000000
2011/5/11,13:02:00,9028.67,9028.67,9025.16,9025.62,427000000
2011/5/11,13:03:00,9026.54,9028.18,9025.31,9028.18,389000000
2011/5/11,13:04:00,9028.61,9028.61,9025.56,9025.92,353000000
2011/5/11,13:05:00,9024.79,9024.79,9020.96,9021.51,333000000
2011/5/11,13:06:00,9018.82,9020.69,9018.82,9019.31,379000000
2011/5/11,13:07:00,9017.65,9020.41,9017.65,9019.92,359000000
2011/5/11,13:08:00,9018.06,9021.72,9018.06,9019.77,403000032
2011/5/11,13:09:00,9019.10,9021.72,9019.10,9021.39,415000000
2011/5/11,13:10:00,9021.42,9021.42,9018.17,9018.17,404000000
2011/5/11,13:11:00,9018.09,9021.42,9017.09,9017.09,378000000
2011/5/11,13:12:00,9019.42,9021.37,9019.34,9019.34,379000000
2011/5/11,13:13:00,9019.67,9019.67,9015.00,9015.00,353000000
2011/5/11,13:14:00,9016.80,9021.33,9016.80,9020.68,350000000
2011/5/11,13:15:00,9020.49,9020.50,9017.50,9020.50,405000032
2011/5/11,13:16:00,9020.34,9021.13,9018.65,9019.14,356000000
2011/5/11,13:17:00,9018.08,9018.86,9017.86,9018.86,450000000
2011/5/11,13:18:00,9018.13,9018.13,9014.74,9014.74,426000032
2011/5/11,13:19:00,9015.14,9019.09,9015.14,9019.09,471000000
2011/5/11,13:20:00,9016.84,9016.84,9014.36,9014.36,527000000
2011/5/11,13:21:00,9014.89,9018.90,9014.79,9018.90,494000000
2011/5/11,13:22:00,9018.82,9018.82,9015.79,9017.99,584000000
2011/5/11,13:23:00,9017.85,9017.85,9015.04,9016.33,565000000
2011/5/11,13:24:00,9017.26,9019.29,9017.26,9018.99,755000000
2011/5/11,13:25:00,9020.88,9022.76,9020.88,9021.05,605000000
2011/5/11,13:26:00,9021.05,9021.05,9021.05,9021.05,0
2011/5/11,13:27:00,9021.05,9021.05,9021.05,9021.05,0
2011/5/11,13:28:00,9021.05,9021.05,9021.05,9021.05,0
2011/5/11,13:29:00,9021.05,9021.05,9021.05,9021.05,0
2011/5/11,13:30:00,9021.05,9021.05,9020.40,9020.40,1563033088
2011/5/12,09:01:00,8977.77,8977.77,8968.45,8968.45,2679000064
2011/5/12,09:02:00,8965.51,8970.13,8965.51,8967.87,963000000
2011/5/12,09:03:00,8973.89,8975.08,8973.55,8975.08,1032000000
2011/5/12,09:04:00,8979.47,8984.34,8977.80,8984.34,1006000064
2011/5/12,09:05:00,8984.33,8984.95,8983.73,8984.95,847000000
2011/5/12,09:06:00,8986.94,8989.36,8986.94,8989.33,830000000
2011/5/12,09:07:00,8989.46,8995.74,8989.46,8995.74,693000000
2011/5/12,09:08:00,8994.40,8996.24,8994.19,8996.24,669000000
2011/5/12,09:09:00,8993.01,8993.66,8992.58,8992.58,653000000
2011/5/12,09:10:00,8994.74,8994.74,8989.80,8990.16,548000000
2011/5/12,09:11:00,8992.08,8992.91,8990.68,8992.91,604000000
2011/5/12,09:12:00,8989.48,8991.68,8989.48,8990.64,570000000
2011/5/12,09:13:00,8990.88,8995.15,8990.88,8995.15,570000000
2011/5/12,09:14:00,8995.50,8999.18,8995.50,8999.18,568000000
2011/5/12,09:15:00,8999.07,8999.07,8995.97,8995.97,517000000
2011/5/12,09:16:00,8997.40,8997.40,8993.00,8993.00,702000000
2011/5/12,09:17:00,8991.18,8991.18,8988.37,8988.37,624000000
2011/5/12,09:18:00,8988.55,8988.55,8985.41,8985.41,747000000
2011/5/12,09:19:00,8984.39,8984.39,8978.68,8978.68,807000000
2011/5/12,09:20:00,8977.49,8978.92,8977.49,8977.95,632000000
2011/5/12,09:21:00,8979.63,8980.28,8979.25,8980.28,593000000
2011/5/12,09:22:00,8977.72,8977.72,8976.06,8976.29,620000000
2011/5/12,09:23:00,8976.35,8976.53,8974.85,8976.50,567000000
2011/5/12,09:24:00,8974.57,8977.06,8974.57,8977.06,496999968
2011/5/12,09:25:00,8977.47,8977.47,8975.78,8976.11,565000000
2011/5/12,09:26:00,8975.17,8975.17,8972.20,8973.47,581000000
2011/5/12,09:27:00,8973.31,8974.11,8973.31,8974.11,673000000
2011/5/12,09:28:00,8974.22,8974.22,8969.52,8969.52,892000000
2011/5/12,09:29:00,8969.23,8969.23,8964.69,8964.69,600000000
2011/5/12,09:30:00,8965.41,8967.16,8964.70,8966.48,519999968
2011/5/12,09:31:00,8965.60,8966.67,8963.84,8963.84,494000000
2011/5/12,09:32:00,8966.14,8966.14,8964.11,8964.72,539000000
2011/5/12,09:33:00,8963.24,8971.43,8963.24,8966.14,462000000
2011/5/12,09:34:00,8966.87,8970.65,8966.87,8970.63,444000000
2011/5/12,09:35:00,8969.59,8972.59,8969.59,8972.59,444999968
2011/5/12,09:36:00,8970.97,8973.95,8970.97,8973.67,417000000
2011/5/12,09:37:00,8974.07,8974.07,8972.56,8972.56,415000000
2011/5/12,09:38:00,8972.80,8974.68,8972.80,8973.16,478000032
2011/5/12,09:39:00,8973.70,8975.59,8972.63,8975.59,430000032
2011/5/12,09:40:00,8975.10,8976.51,8975.10,8976.17,429000000
2011/5/12,09:41:00,8978.73,8983.17,8978.73,8979.91,407000032
2011/5/12,09:42:00,8977.64,8984.38,8977.64,8984.38,431000000
2011/5/12,09:43:00,8982.13,8982.13,8978.97,8981.95,429000000
2011/5/12,09:44:00,8982.56,8984.83,8982.56,8984.83,325000000
2011/5/12,09:45:00,8985.00,8985.00,8984.11,8984.81,384000000
2011/5/12,09:46:00,8982.40,8982.40,8978.94,8978.94,407000032
2011/5/12,09:47:00,8981.37,8981.65,8979.60,8980.49,379000000
2011/5/12,09:48:00,8982.75,8984.13,8981.42,8984.01,409000000
2011/5/12,09:49:00,8979.43,8984.50,8979.43,8984.50,417000000
2011/5/12,09:50:00,8979.26,8979.39,8978.48,8978.48,486000000
2011/5/12,09:51:00,8979.80,8979.80,8974.11,8974.11,479000000
2011/5/12,09:52:00,8973.19,8977.40,8973.19,8975.80,429000000
2011/5/12,09:53:00,8975.11,8975.85,8974.70,8974.70,481000000
2011/5/12,09:54:00,8972.89,8972.89,8971.89,8972.79,453000032
2011/5/12,09:55:00,8970.84,8971.13,8968.29,8968.29,450000000
2011/5/12,09:56:00,8970.09,8970.09,8968.67,8968.67,405000032
2011/5/12,09:57:00,8968.00,8969.55,8967.40,8969.55,348000000
2011/5/12,09:58:00,8968.39,8968.39,8967.08,8967.08,342000000
2011/5/12,09:59:00,8968.99,8972.55,8968.99,8970.59,383000000
2011/5/12,10:00:00,8971.06,8971.93,8971.06,8971.61,310000000
2011/5/12,10:01:00,8973.98,8974.64,8972.41,8974.56,271000000
2011/5/12,10:02:00,8972.90,8974.38,8972.34,8973.89,256000000
2011/5/12,10:03:00,8970.13,8975.52,8970.13,8975.52,344000000
2011/5/12,10:04:00,8974.02,8976.48,8974.02,8974.93,334000000
2011/5/12,10:05:00,8973.25,8977.39,8973.25,8977.39,332000000
2011/5/12,10:06:00,8976.04,8979.39,8976.04,8979.39,329000000
2011/5/12,10:07:00,8978.51,8981.54,8978.51,8981.54,311000000
2011/5/12,10:08:00,8980.39,8981.51,8979.21,8980.45,312000000
2011/5/12,10:09:00,8981.39,8981.54,8979.83,8981.54,307000000
2011/5/12,10:10:00,8976.19,8980.17,8976.19,8978.70,325000000
2011/5/12,10:11:00,8978.87,8982.37,8978.87,8982.37,313000000
2011/5/12,10:12:00,8983.72,8983.84,8977.59,8977.59,288000000
2011/5/12,10:13:00,8985.01,8985.89,8985.01,8985.83,333000000
2011/5/12,10:14:00,8985.23,8986.05,8982.72,8986.05,295000000
2011/5/12,10:15:00,8981.01,8984.88,8981.01,8982.00,296000000
2011/5/12,10:16:00,8982.81,8983.09,8980.94,8983.08,242000000
2011/5/12,10:17:00,8984.75,8984.75,8982.25,8982.25,230000000
2011/5/12,10:18:00,8983.86,8983.86,8980.63,8981.98,295000000
2011/5/12,10:19:00,8980.36,8984.35,8980.36,8981.62,228000000
2011/5/12,10:20:00,8984.13,8985.41,8980.90,8985.41,296000000
2011/5/12,10:21:00,8980.92,8984.75,8980.92,8983.54,242000000
2011/5/12,10:22:00,8983.25,8983.25,8980.62,8980.62,245000000
2011/5/12,10:23:00,8982.86,8984.76,8982.86,8984.69,250000000
2011/5/12,10:24:00,8986.62,8986.62,8984.21,8984.71,269000000
2011/5/12,10:25:00,8982.84,8985.81,8982.84,8984.33,201000000
2011/5/12,10:26:00,8986.57,8986.57,8985.41,8986.49,299000000
2011/5/12,10:27:00,8987.50,8988.17,8983.27,8983.27,288000000
2011/5/12,10:28:00,8986.90,8986.90,8984.41,8986.25,258000000
2011/5/12,10:29:00,8989.38,8989.87,8988.07,8988.09,359000000
2011/5/12,10:30:00,8988.81,8990.44,8988.81,8989.08,377000000
2011/5/12,10:31:00,8988.96,8994.22,8988.96,8994.22,309000000
2011/5/12,10:32:00,8992.70,8993.94,8992.31,8993.81,379000000
2011/5/12,10:33:00,8993.67,8994.42,8992.14,8992.14,356000000
2011/5/12,10:34:00,8994.80,8996.94,8994.80,8996.94,299000000
2011/5/12,10:35:00,8996.00,8996.05,8994.23,8994.23,565000000
2011/5/12,10:36:00,8996.88,9001.15,8996.88,9001.15,387000000
2011/5/12,10:37:00,9003.32,9004.59,9002.19,9004.13,485000000
2011/5/12,10:38:00,9006.42,9009.01,9005.90,9009.01,371000000
2011/5/12,10:39:00,9007.21,9011.42,9007.21,9007.91,390000000
2011/5/12,10:40:00,9009.09,9011.52,9009.09,9009.78,450000000
2011/5/12,10:41:00,9012.69,9014.29,9012.05,9012.55,438000000
2011/5/12,10:42:00,9009.88,9014.17,9009.88,9010.17,386000000
2011/5/12,10:43:00,9013.29,9013.29,9010.25,9011.15,346000000
2011/5/12,10:44:00,9009.74,9012.02,9009.29,9012.01,286000000
2011/5/12,10:45:00,9008.90,9012.68,9008.90,9012.68,352000000
2011/5/12,10:46:00,9011.43,9012.87,9011.43,9011.87,282000000
2011/5/12,10:47:00,9010.81,9011.66,9010.06,9010.06,233999984
2011/5/12,10:48:00,9009.38,9011.51,9007.33,9011.51,281000000
2011/5/12,10:49:00,9008.88,9011.76,9005.68,9007.67,298000000
2011/5/12,10:50:00,9009.16,9009.71,9008.33,9009.71,282000000
2011/5/12,10:51:00,9008.88,9010.86,9008.88,9010.76,263000016
2011/5/12,10:52:00,9010.28,9011.00,9009.40,9010.83,327000000
2011/5/12,10:53:00,9008.59,9010.94,9007.28,9007.28,286000000
2011/5/12,10:54:00,9010.55,9010.55,9007.84,9008.20,251000000
2011/5/12,10:55:00,9008.72,9008.86,9008.32,9008.32,282000000
2011/5/12,10:56:00,9010.71,9010.71,9009.10,9010.24,381000000
2011/5/12,10:57:00,9010.39,9013.14,9010.39,9012.83,348000000
2011/5/12,10:58:00,9009.54,9015.59,9009.54,9012.06,563000000
2011/5/12,10:59:00,9013.76,9013.76,9012.77,9012.81,538000000
2011/5/12,11:00:00,9015.00,9015.00,9012.96,9012.96,359000000
2011/5/12,11:01:00,9011.87,9013.90,9011.87,9013.58,410000000
2011/5/12,11:02:00,9015.27,9016.78,9014.86,9016.78,329000000
2011/5/12,11:03:00,9016.60,9017.67,9016.60,9017.67,467999968
2011/5/12,11:04:00,9022.32,9022.32,9020.10,9021.81,465000000
2011/5/12,11:05:00,9021.17,9024.09,9021.17,9023.80,444999968
2011/5/12,11:06:00,9027.93,9028.54,9026.55,9028.54,390000000
2011/5/12,11:07:00,9029.30,9029.38,9027.60,9027.60,364000000
2011/5/12,11:08:00,9027.00,9027.00,9023.60,9025.30,494000000
2011/5/12,11:09:00,9027.74,9027.74,9023.53,9023.75,341000000
2011/5/12,11:10:00,9022.17,9022.39,9021.72,9022.39,309000000
2011/5/12,11:11:00,9023.70,9025.25,9022.98,9022.98,265000016
2011/5/12,11:12:00,9024.80,9024.80,9022.54,9022.84,284000000
2011/5/12,11:13:00,9022.49,9022.49,9021.75,9021.75,268000000
2011/5/12,11:14:00,9022.79,9022.79,9021.22,9021.22,279000000
2011/5/12,11:15:00,9020.54,9021.82,9020.10,9021.82,239000016
2011/5/12,11:16:00,9021.08,9021.08,9018.45,9020.08,363000000
2011/5/12,11:17:00,9017.73,9019.83,9017.72,9018.20,359000000
2011/5/12,11:18:00,9019.41,9019.41,9015.74,9016.69,326000000
2011/5/12,11:19:00,9018.31,9018.99,9018.31,9018.75,294000000
2011/5/12,11:20:00,9016.17,9019.56,9016.17,9019.38,330000000
2011/5/12,11:21:00,9018.89,9018.89,9014.26,9017.13,278000000
2011/5/12,11:22:00,9017.01,9018.85,9017.01,9018.69,261999984
2011/5/12,11:23:00,9018.82,9018.82,9015.81,9017.01,287000000
2011/5/12,11:24:00,9017.64,9017.64,9013.79,9016.37,235999984
2011/5/12,11:25:00,9015.70,9015.70,9014.40,9014.40,213000016
2011/5/12,11:26:00,9018.14,9018.14,9014.73,9014.73,226000000
2011/5/12,11:27:00,9016.27,9016.95,9014.68,9016.95,251000000
2011/5/12,11:28:00,9014.73,9016.35,9014.73,9016.35,211999984
2011/5/12,11:29:00,9015.19,9015.19,9013.44,9014.75,247000000
2011/5/12,11:30:00,9013.59,9017.52,9013.59,9015.85,327000000
2011/5/12,11:31:00,9015.87,9018.85,9015.87,9018.41,306000000
2011/5/12,11:32:00,9020.65,9021.69,9017.16,9019.78,283000000
2011/5/12,11:33:00,9019.06,9019.06,9018.04,9018.04,274000000
2011/5/12,11:34:00,9017.54,9019.50,9016.89,9016.89,303000000
2011/5/12,11:35:00,9019.21,9019.21,9016.33,9018.26,257000000
2011/5/12,11:36:00,9021.00,9021.03,9018.57,9021.03,265000016
2011/5/12,11:37:00,9021.00,9023.18,9021.00,9022.29,239000016
2011/5/12,11:38:00,9019.98,9026.41,9019.81,9019.81,288000000
2011/5/12,11:39:00,9021.83,9023.45,9020.59,9021.73,270000000
2011/5/12,11:40:00,9018.12,9024.99,9018.12,9023.44,338000000
2011/5/12,11:41:00,9025.24,9027.24,9023.57,9023.72,239000016
2011/5/12,11:42:00,9025.80,9025.80,9023.03,9023.46,253000000
2011/5/12,11:43:00,9023.34,9025.38,9023.34,9023.79,246000000
2011/5/12,11:44:00,9018.73,9023.90,9018.73,9023.90,242000000
2011/5/12,11:45:00,9019.23,9020.32,9019.04,9019.30,323000000
2011/5/12,11:46:00,9020.84,9022.73,9017.70,9017.70,284000000
2011/5/12,11:47:00,9020.56,9023.16,9020.40,9021.43,276000000
2011/5/12,11:48:00,9020.43,9025.19,9019.19,9025.19,304000000
2011/5/12,11:49:00,9022.92,9024.45,9021.67,9021.67,270000000
2011/5/12,11:50:00,9023.46,9023.46,9019.94,9022.07,228000000
2011/5/12,11:51:00,9021.19,9023.01,9021.00,9023.01,223000000
2011/5/12,11:52:00,9021.56,9024.85,9021.56,9024.16,291000000
2011/5/12,11:53:00,9023.74,9023.74,9022.03,9022.03,256000000
2011/5/12,11:54:00,9022.71,9026.05,9020.97,9026.05,263000016
2011/5/12,11:55:00,9021.31,9022.69,9020.21,9022.69,216000016
2011/5/12,11:56:00,9022.43,9025.80,9022.43,9025.61,253000000
2011/5/12,11:57:00,9025.00,9026.03,9022.92,9022.92,210999984
2011/5/12,11:58:00,9024.12,9024.12,9021.94,9022.96,213000016
2011/5/12,11:59:00,9024.42,9027.01,9022.02,9027.01,210999984
2011/5/12,12:00:00,9024.40,9024.40,9023.17,9023.47,203000000
2011/5/12,12:01:00,9025.16,9025.34,9025.16,9025.28,200000000
2011/5/12,12:02:00,9025.08,9025.08,9019.76,9021.61,238000016
2011/5/12,12:03:00,9023.94,9026.10,9021.04,9026.10,223000000
2011/5/12,12:04:00,9023.16,9023.69,9021.98,9021.98,266000016
2011/5/12,12:05:00,9023.55,9024.38,9022.78,9024.38,210999984
2011/5/12,12:06:00,9022.74,9025.13,9022.74,9025.13,257000000
2011/5/12,12:07:00,9026.45,9026.45,9022.29,9023.04,250000000
2011/5/12,12:08:00,9022.45,9023.70,9022.45,9023.46,251000000
2011/5/12,12:09:00,9022.95,9024.17,9022.28,9022.28,229000000
2011/5/12,12:10:00,9020.36,9020.75,9020.22,9020.37,208999984
2011/5/12,12:11:00,9023.72,9023.72,9020.82,9020.82,247000000
2011/5/12,12:12:00,9022.54,9022.71,9021.36,9022.71,254000000
2011/5/12,12:13:00,9018.54,9020.02,9016.31,9020.02,175000000
2011/5/12,12:14:00,9018.07,9019.27,9017.48,9019.27,218000000
2011/5/12,12:15:00,9016.85,9020.42,9016.85,9020.26,253000000
2011/5/12,12:16:00,9019.20,9021.59,9019.20,9021.59,199000000
2011/5/12,12:17:00,9019.17,9019.17,9017.24,9017.24,195000000
2011/5/12,12:18:00,9017.98,9019.43,9017.98,9019.43,217000000
2011/5/12,12:19:00,9020.99,9020.99,9018.07,9019.04,275000000
2011/5/12,12:20:00,9021.73,9021.73,9018.98,9018.98,224000000
2011/5/12,12:21:00,9019.21,9022.96,9019.04,9022.96,229000000
2011/5/12,12:22:00,9018.84,9022.65,9018.84,9022.65,240000016
2011/5/12,12:23:00,9024.59,9028.20,9024.09,9025.98,254000000
2011/5/12,12:24:00,9025.90,9025.95,9023.71,9025.95,278000000
2011/5/12,12:25:00,9028.08,9028.08,9025.16,9025.16,289000000
2011/5/12,12:26:00,9028.38,9028.38,9025.34,9026.48,310000000
2011/5/12,12:27:00,9025.82,9026.52,9025.82,9026.52,370000000
2011/5/12,12:28:00,9027.77,9028.47,9026.06,9028.47,324000000
2011/5/12,12:29:00,9027.67,9030.58,9027.67,9030.58,331000000
2011/5/12,12:30:00,9031.60,9036.09,9031.60,9034.30,299000000
2011/5/12,12:31:00,9033.66,9039.66,9031.56,9039.66,483000000
2011/5/12,12:32:00,9036.37,9039.01,9036.37,9039.01,623000000
2011/5/12,12:33:00,9038.11,9039.13,9038.11,9039.13,476000032
2011/5/12,12:34:00,9039.23,9040.04,9037.94,9040.04,375000000
2011/5/12,12:35:00,9042.23,9043.64,9042.09,9043.64,334000000
2011/5/12,12:36:00,9043.72,9043.99,9040.43,9043.99,287000000
2011/5/12,12:37:00,9045.19,9046.26,9044.98,9046.26,367000000
2011/5/12,12:38:00,9050.21,9051.41,9048.63,9050.91,428000032
2011/5/12,12:39:00,9050.79,9050.79,9049.24,9049.77,441000000
2011/5/12,12:40:00,9050.32,9050.32,9047.98,9047.98,430000032
2011/5/12,12:41:00,9046.97,9050.86,9046.97,9050.86,432000032
2011/5/12,12:42:00,9049.30,9052.06,9049.30,9052.06,423999968
2011/5/12,12:43:00,9050.37,9052.57,9050.37,9052.57,341000000
2011/5/12,12:44:00,9052.31,9052.31,9049.02,9051.96,350000000
2011/5/12,12:45:00,9050.90,9052.98,9050.82,9051.42,287000000
2011/5/12,12:46:00,9049.71,9050.61,9049.71,9050.61,379000000
2011/5/12,12:47:00,9049.10,9049.10,9047.95,9047.95,350000000
2011/5/12,12:48:00,9046.00,9047.63,9046.00,9047.63,442999968
2011/5/12,12:49:00,9047.17,9047.17,9042.26,9042.26,356000000
2011/5/12,12:50:00,9042.54,9043.53,9039.26,9043.34,352000000
2011/5/12,12:51:00,9041.10,9044.62,9041.10,9044.13,316000000
2011/5/12,12:52:00,9040.65,9044.36,9040.65,9044.36,335000000
2011/5/12,12:53:00,9043.95,9045.91,9043.95,9044.02,337000000
2011/5/12,12:54:00,9043.54,9047.19,9043.54,9045.82,465000000
2011/5/12,12:55:00,9046.42,9049.87,9046.42,9049.20,480000032
2011/5/12,12:56:00,9047.89,9048.07,9047.37,9047.99,371000000
2011/5/12,12:57:00,9046.58,9047.91,9045.62,9047.91,301000000
2011/5/12,12:58:00,9046.47,9048.82,9046.47,9048.82,305000000
2011/5/12,12:59:00,9046.31,9049.11,9046.14,9046.20,337000000
2011/5/12,13:00:00,9045.49,9047.49,9045.49,9046.86,368000000
2011/5/12,13:01:00,9046.24,9046.24,9043.51,9043.51,342000000
2011/5/12,13:02:00,9044.77,9044.81,9044.39,9044.44,400000000
2011/5/12,13:03:00,9045.54,9045.54,9043.79,9044.97,359000000
2011/5/12,13:04:00,9044.11,9045.61,9044.11,9045.32,387000000
2011/5/12,13:05:00,9044.08,9045.74,9042.97,9045.74,565000000
2011/5/12,13:06:00,9044.47,9044.47,9043.68,9044.17,613000000
2011/5/12,13:07:00,9044.48,9044.48,9041.01,9041.40,494000000
2011/5/12,13:08:00,9042.54,9042.54,9040.86,9041.38,478000032
2011/5/12,13:09:00,9042.31,9043.86,9041.99,9042.15,426000032
2011/5/12,13:10:00,9043.62,9043.62,9041.78,9041.78,500000000
2011/5/12,13:11:00,9043.97,9044.45,9041.17,9041.17,469000000
2011/5/12,13:12:00,9038.96,9042.94,9038.96,9042.94,537000000
2011/5/12,13:13:00,9037.49,9038.24,9036.97,9038.24,401000032
2011/5/12,13:14:00,9038.90,9038.90,9035.09,9035.09,494000000
2011/5/12,13:15:00,9037.01,9037.06,9034.54,9034.54,448999968
2011/5/12,13:16:00,9037.49,9037.49,9034.55,9034.91,388000000
2011/5/12,13:17:00,9033.41,9038.20,9033.41,9038.20,388000000
2011/5/12,13:18:00,9034.23,9040.48,9034.23,9040.48,428000032
2011/5/12,13:19:00,9038.47,9039.56,9036.34,9039.56,376000000
2011/5/12,13:20:00,9037.58,9037.58,9035.68,9035.80,479000000
2011/5/12,13:21:00,9038.20,9038.20,9031.85,9031.85,530000032
2011/5/12,13:22:00,9033.36,9033.36,9031.99,9031.99,527000000
2011/5/12,13:23:00,9034.16,9034.16,9029.34,9029.34,501000032
2011/5/12,13:24:00,9032.68,9035.18,9032.22,9035.18,556000000
2011/5/12,13:25:00,9032.86,9039.84,9032.86,9036.64,632000000
2011/5/12,13:26:00,9036.64,9036.64,9036.64,9036.64,0
2011/5/12,13:27:00,9036.64,9036.64,9036.64,9036.64,0
2011/5/12,13:28:00,9036.64,9036.64,9036.64,9036.64,0
2011/5/12,13:29:00,9036.64,9036.64,9036.64,9036.64,0
2011/5/12,13:30:00,9036.64,9036.64,9033.68,9033.68,2413032960
2011/5/13,09:01:00,9039.55,9039.55,9029.77,9029.77,2954000128
2011/5/13,09:02:00,9030.93,9031.94,9029.93,9031.16,1089000064
2011/5/13,09:03:00,9029.52,9030.85,9027.45,9030.85,987000000
2011/5/13,09:04:00,9030.00,9031.67,9030.00,9031.57,960999936
2011/5/13,09:05:00,9032.32,9033.97,9031.74,9033.97,955000000
2011/5/13,09:06:00,9035.85,9036.77,9034.77,9036.77,901000000
2011/5/13,09:07:00,9035.60,9043.54,9035.60,9043.54,853000000
2011/5/13,09:08:00,9041.28,9042.06,9040.83,9040.83,825000000
2011/5/13,09:09:00,9040.98,9042.70,9040.49,9042.65,877000064
2011/5/13,09:10:00,9044.66,9046.82,9044.54,9044.54,821000000
2011/5/13,09:11:00,9040.49,9040.52,9040.22,9040.22,808000000
2011/5/13,09:12:00,9039.74,9040.37,9038.24,9040.37,804000000
2011/5/13,09:13:00,9039.96,9042.63,9039.06,9042.63,650000000
2011/5/13,09:14:00,9043.66,9044.29,9042.10,9044.29,633000000
2011/5/13,09:15:00,9044.97,9050.02,9044.66,9050.02,679000000
2011/5/13,09:16:00,9050.55,9051.24,9049.32,9051.24,615000000
2011/5/13,09:17:00,9050.04,9052.93,9048.86,9052.93,511000000
2011/5/13,09:18:00,9051.40,9051.40,9045.63,9045.63,667000000
2011/5/13,09:19:00,9049.27,9049.27,9043.52,9043.52,706000000
2011/5/13,09:20:00,9042.55,9042.95,9042.55,9042.55,718000000
2011/5/13,09:21:00,9040.44,9041.36,9040.44,9041.36,585000000
2011/5/13,09:22:00,9041.66,9042.02,9040.48,9040.48,543000000
2011/5/13,09:23:00,9038.58,9038.58,9036.87,9037.75,516000000
2011/5/13,09:24:00,9034.68,9034.92,9030.06,9030.06,724000000
2011/5/13,09:25:00,9026.20,9026.63,9024.23,9026.63,763000000
2011/5/13,09:26:00,9021.46,9024.69,9021.46,9021.70,673000000
2011/5/13,09:27:00,9020.21,9020.98,9019.77,9020.98,574000000
2011/5/13,09:28:00,9023.37,9023.37,9021.73,9022.03,658000000
2011/5/13,09:29:00,9022.98,9022.98,9017.97,9018.87,597000000
2011/5/13,09:30:00,9018.97,9018.97,9018.05,9018.05,549000000
2011/5/13,09:31:00,9017.80,9017.80,9016.84,9016.84,490000000
2011/5/13,09:32:00,9017.07,9018.76,9017.07,9018.76,503000032
2011/5/13,09:33:00,9017.39,9018.43,9016.46,9018.29,471999968
2011/5/13,09:34:00,9018.90,9018.90,9017.39,9017.46,496000000
2011/5/13,09:35:00,9016.10,9017.82,9015.26,9015.26,485000000
2011/5/13,09:36:00,9016.43,9016.57,9013.83,9013.83,414000000
2011/5/13,09:37:00,9014.75,9015.74,9014.75,9014.76,452000000
2011/5/13,09:38:00,9014.19,9017.83,9014.19,9017.83,415000000
2011/5/13,09:39:00,9017.14,9017.14,9012.41,9012.41,402000000
2011/5/13,09:40:00,9014.40,9018.56,9014.40,9018.56,327000000
2011/5/13,09:41:00,9016.20,9017.69,9015.02,9017.69,466000000
2011/5/13,09:42:00,9016.47,9021.06,9016.47,9020.75,483000000
2011/5/13,09:43:00,9020.80,9024.76,9020.80,9023.03,416000000
2011/5/13,09:44:00,9023.28,9025.69,9023.28,9025.69,557000000
2011/5/13,09:45:00,9023.33,9028.47,9023.33,9028.47,523000000
2011/5/13,09:46:00,9028.68,9029.44,9027.13,9029.44,564000000
2011/5/13,09:47:00,9030.51,9031.60,9030.51,9030.91,557000000
2011/5/13,09:48:00,9034.00,9036.05,9032.72,9032.72,500000000
2011/5/13,09:49:00,9034.29,9035.01,9033.87,9033.87,448999968
2011/5/13,09:50:00,9033.60,9034.60,9030.91,9034.60,486000000
2011/5/13,09:51:00,9033.39,9035.81,9033.10,9035.81,455000032
2011/5/13,09:52:00,9033.89,9034.11,9032.50,9034.11,356000000
2011/5/13,09:53:00,9034.80,9037.15,9034.80,9036.87,350000000
2011/5/13,09:54:00,9038.50,9039.87,9038.50,9039.87,406000000
2011/5/13,09:55:00,9037.47,9037.47,9035.20,9035.20,469000000
2011/5/13,09:56:00,9036.12,9036.12,9033.65,9034.61,458000000
2011/5/13,09:57:00,9033.83,9034.02,9033.13,9033.13,661000000
2011/5/13,09:58:00,9033.51,9035.14,9033.51,9035.14,625000000
2011/5/13,09:59:00,9032.39,9033.80,9032.39,9032.98,526000032
2011/5/13,10:00:00,9031.06,9034.12,9030.00,9034.12,452000000
2011/5/13,10:01:00,9029.81,9032.19,9029.81,9032.19,416000000
2011/5/13,10:02:00,9032.43,9035.01,9030.69,9030.76,394000000
2011/5/13,10:03:00,9032.90,9034.95,9032.90,9034.85,385000000
2011/5/13,10:04:00,9034.52,9035.04,9032.89,9032.89,509000000
2011/5/13,10:05:00,9035.33,9035.49,9034.61,9035.39,406000000
2011/5/13,10:06:00,9035.86,9036.08,9034.23,9034.76,330000000
2011/5/13,10:07:00,9035.05,9036.09,9035.05,9035.79,372000000
2011/5/13,10:08:00,9037.14,9037.14,9034.39,9035.32,359000000
2011/5/13,10:09:00,9035.78,9036.83,9035.61,9036.83,315000000
2011/5/13,10:10:00,9037.27,9038.15,9033.27,9038.15,353000000
2011/5/13,10:11:00,9032.59,9034.89,9032.59,9034.89,382000000
2011/5/13,10:12:00,9035.14,9037.43,9035.14,9036.76,456000000
2011/5/13,10:13:00,9038.63,9038.63,9034.70,9038.19,365000000
2011/5/13,10:14:00,9037.68,9038.41,9036.18,9036.18,380000000
2011/5/13,10:15:00,9036.60,9041.58,9036.60,9041.58,373000000
2011/5/13,10:16:00,9040.76,9041.95,9040.17,9040.17,392000000
2011/5/13,10:17:00,9040.09,9043.59,9040.09,9043.41,438000000
2011/5/13,10:18:00,9041.53,9045.83,9041.12,9045.83,477000000
2011/5/13,10:19:00,9046.32,9046.32,9042.23,9042.97,500000000
2011/5/13,10:20:00,9047.11,9047.14,9044.05,9047.14,482000032
2011/5/13,10:21:00,9047.43,9049.09,9047.10,9049.09,532000032
2011/5/13,10:22:00,9048.38,9050.79,9045.72,9050.79,460000000
2011/5/13,10:23:00,9047.60,9050.17,9047.21,9050.17,501000032
2011/5/13,10:24:00,9051.83,9051.83,9048.36,9050.74,558000000
2011/5/13,10:25:00,9050.76,9050.85,9049.76,9049.76,586000000
2011/5/13,10:26:00,9046.53,9050.46,9046.53,9050.27,496000000
2011/5/13,10:27:00,9045.43,9049.02,9045.43,9046.25,498000000
2011/5/13,10:28:00,9047.82,9053.52,9047.82,9048.18,686000000
2011/5/13,10:29:00,9049.72,9053.54,9049.72,9053.54,618000000
2011/5/13,10:30:00,9055.20,9055.20,9053.73,9053.75,630000000
2011/5/13,10:31:00,9055.74,9057.49,9055.74,9057.49,770000000
2011/5/13,10:32:00,9056.23,9059.46,9056.23,9056.80,538000000
2011/5/13,10:33:00,9054.91,9057.13,9054.91,9056.77,442000000
2011/5/13,10:34:00,9054.27,9054.27,9052.00,9053.62,601000000
2011/5/13,10:35:00,9053.87,9057.43,9053.87,9057.43,505000032
2011/5/13,10:36:00,9055.31,9055.75,9054.73,9055.75,504000000
2011/5/13,10:37:00,9054.33,9054.33,9048.30,9052.13,494999968
2011/5/13,10:38:00,9050.35,9050.35,9047.48,9047.72,421999968
2011/5/13,10:39:00,9043.62,9047.03,9043.62,9046.79,517999968
2011/5/13,10:40:00,9048.55,9049.03,9047.70,9047.72,379000000
2011/5/13,10:41:00,9047.20,9049.22,9046.20,9049.22,429000000
2011/5/13,10:42:00,9047.50,9049.14,9047.46,9049.14,338000000
2011/5/13,10:43:00,9049.00,9049.45,9047.72,9049.34,366000000
2011/5/13,10:44:00,9049.24,9049.24,9042.25,9045.96,410000000
2011/5/13,10:45:00,9046.16,9046.56,9044.05,9046.56,385000000
2011/5/13,10:46:00,9047.58,9047.58,9044.55,9044.55,379000000
2011/5/13,10:47:00,9045.40,9047.84,9045.40,9047.74,287000000
2011/5/13,10:48:00,9047.51,9047.85,9047.27,9047.51,319000000
2011/5/13,10:49:00,9046.19,9047.00,9045.89,9045.89,392000000
2011/5/13,10:50:00,9048.99,9048.99,9043.44,9045.76,378000000
2011/5/13,10:51:00,9045.79,9046.44,9045.79,9046.15,357000000
2011/5/13,10:52:00,9044.16,9045.97,9044.16,9045.95,363000000
2011/5/13,10:53:00,9046.40,9047.34,9046.40,9047.05,366000000
2011/5/13,10:54:00,9046.89,9049.90,9046.89,9047.58,391000000
2011/5/13,10:55:00,9047.48,9049.64,9047.48,9048.02,362000000
2011/5/13,10:56:00,9045.99,9046.22,9044.46,9044.56,279000000
2011/5/13,10:57:00,9047.01,9049.05,9046.53,9046.53,258000000
2011/5/13,10:58:00,9047.82,9047.82,9045.80,9046.79,272000000
2011/5/13,10:59:00,9046.10,9047.43,9046.10,9047.43,273000000
2011/5/13,11:00:00,9045.93,9048.24,9045.93,9047.95,315000000
2011/5/13,11:01:00,9047.01,9047.01,9046.33,9046.59,354000000
2011/5/13,11:02:00,9043.25,9046.90,9043.14,9045.69,378000000
2011/5/13,11:03:00,9044.13,9046.09,9041.90,9041.90,399000000
2011/5/13,11:04:00,9042.50,9042.50,9040.72,9041.74,316000000
2011/5/13,11:05:00,9042.62,9043.40,9041.02,9041.02,341000000
2011/5/13,11:06:00,9038.88,9040.81,9038.88,9040.12,344000000
2011/5/13,11:07:00,9039.65,9039.67,9038.27,9038.27,390000000
2011/5/13,11:08:00,9040.24,9040.24,9035.14,9036.84,442999968
2011/5/13,11:09:00,9038.77,9038.77,9034.68,9034.68,552000000
2011/5/13,11:10:00,9035.97,9035.97,9033.30,9033.30,509000000
2011/5/13,11:11:00,9032.10,9032.40,9030.06,9030.06,454000000
2011/5/13,11:12:00,9032.33,9032.33,9031.53,9031.53,417999968
2011/5/13,11:13:00,9031.08,9033.09,9031.08,9032.65,411000000
2011/5/13,11:14:00,9030.69,9031.88,9030.30,9030.30,333000000
2011/5/13,11:15:00,9028.86,9031.25,9028.86,9029.17,305000000
2011/5/13,11:16:00,9030.95,9031.92,9030.95,9031.75,340000000
2011/5/13,11:17:00,9033.38,9033.38,9027.97,9029.93,278000000
2011/5/13,11:18:00,9032.55,9032.55,9031.67,9031.67,285000000
2011/5/13,11:19:00,9031.36,9032.06,9030.84,9032.06,294000000
2011/5/13,11:20:00,9031.06,9033.36,9031.06,9033.36,265000016
2011/5/13,11:21:00,9033.19,9033.30,9032.96,9033.10,224000000
2011/5/13,11:22:00,9031.23,9034.29,9031.23,9032.77,206000000
2011/5/13,11:23:00,9033.43,9033.43,9031.77,9031.77,209999984
2011/5/13,11:24:00,9033.64,9033.64,9032.96,9033.11,236999984
2011/5/13,11:25:00,9032.79,9035.68,9032.79,9035.68,258000000
2011/5/13,11:26:00,9035.38,9036.92,9034.32,9036.92,296000000
2011/5/13,11:27:00,9037.69,9039.94,9037.26,9039.94,240000016
2011/5/13,11:28:00,9038.95,9040.40,9038.95,9040.19,242000000
2011/5/13,11:29:00,9039.43,9040.12,9039.01,9040.12,238000016
2011/5/13,11:30:00,9040.54,9040.54,9038.24,9038.55,293000000
2011/5/13,11:31:00,9038.61,9040.51,9036.97,9040.51,285000000
2011/5/13,11:32:00,9041.50,9041.50,9034.67,9034.67,277000000
2011/5/13,11:33:00,9035.71,9037.08,9030.98,9030.98,354000000
2011/5/13,11:34:00,9031.19,9031.25,9029.43,9031.25,359000000
2011/5/13,11:35:00,9026.67,9028.22,9022.84,9028.22,446999968
2011/5/13,11:36:00,9027.32,9029.20,9025.02,9025.02,382000000
2011/5/13,11:37:00,9025.38,9026.68,9023.55,9023.55,321000000
2011/5/13,11:38:00,9026.26,9026.26,9019.52,9023.30,412000000
2011/5/13,11:39:00,9022.59,9022.59,9018.64,9020.09,330000000
2011/5/13,11:40:00,9023.66,9023.66,9019.62,9021.65,284000000
2011/5/13,11:41:00,9021.83,9025.03,9021.83,9021.93,301000000
2011/5/13,11:42:00,9024.90,9025.61,9024.10,9024.42,233999984
2011/5/13,11:43:00,9021.82,9026.86,9021.82,9023.51,248000000
2011/5/13,11:44:00,9022.88,9027.16,9022.88,9026.04,221000000
2011/5/13,11:45:00,9027.53,9027.69,9026.58,9026.58,185000000
2011/5/13,11:46:00,9026.85,9027.41,9024.44,9024.44,287000000
2011/5/13,11:47:00,9027.02,9027.02,9021.30,9022.10,225000000
2011/5/13,11:48:00,9024.55,9028.37,9024.55,9026.98,209999984
2011/5/13,11:49:00,9024.19,9026.19,9023.03,9023.03,256000000
2011/5/13,11:50:00,9022.96,9027.69,9022.96,9027.69,242000000
2011/5/13,11:51:00,9028.06,9028.06,9024.89,9025.32,272000000
2011/5/13,11:52:00,9025.08,9025.08,9023.15,9024.82,258000000
2011/5/13,11:53:00,9023.08,9024.59,9023.08,9023.12,268000000
2011/5/13,11:54:00,9024.33,9025.20,9023.21,9023.21,266000016
2011/5/13,11:55:00,9021.82,9024.70,9021.82,9022.04,234999984
2011/5/13,11:56:00,9023.60,9023.77,9020.82,9020.82,265000016
2011/5/13,11:57:00,9022.29,9022.97,9020.99,9020.99,329000000
2011/5/13,11:58:00,9021.09,9021.09,9016.95,9018.02,350000000
2011/5/13,11:59:00,9020.25,9020.25,9017.32,9019.39,337000000
2011/5/13,12:00:00,9017.70,9017.70,9015.71,9017.42,329000000
2011/5/13,12:01:00,9018.66,9018.66,9013.88,9013.88,333000000
2011/5/13,12:02:00,9016.89,9018.11,9015.95,9018.11,286000000
2011/5/13,12:03:00,9018.72,9018.72,9014.89,9014.89,348000000
2011/5/13,12:04:00,9011.84,9016.25,9011.84,9014.39,305000000
2011/5/13,12:05:00,9015.98,9016.09,9015.46,9015.46,278000000
2011/5/13,12:06:00,9017.20,9017.20,9014.98,9015.05,293000000
2011/5/13,12:07:00,9014.76,9015.50,9013.19,9013.27,238000016
2011/5/13,12:08:00,9014.04,9016.10,9014.04,9014.28,213000016
2011/5/13,12:09:00,9015.53,9017.52,9013.40,9013.40,200000000
2011/5/13,12:10:00,9016.38,9016.38,9014.53,9014.68,208000000
2011/5/13,12:11:00,9014.26,9014.26,9012.26,9012.26,230000000
2011/5/13,12:12:00,9017.22,9017.22,9014.12,9014.65,200000000
2011/5/13,12:13:00,9015.15,9015.15,9013.39,9014.82,206000000
2011/5/13,12:14:00,9015.22,9015.22,9014.33,9014.67,213000016
2011/5/13,12:15:00,9014.67,9014.67,9010.84,9010.84,230000000
2011/5/13,12:16:00,9012.33,9015.42,9012.33,9014.10,211999984
2011/5/13,12:17:00,9014.31,9014.31,9013.84,9014.26,234999984
2011/5/13,12:18:00,9012.59,9014.71,9012.59,9014.71,252000000
2011/5/13,12:19:00,9012.27,9012.40,9011.87,9012.37,224000000
2011/5/13,12:20:00,9013.34,9013.65,9012.96,9013.14,254000000
2011/5/13,12:21:00,9013.85,9014.18,9011.65,9011.65,233999984
2011/5/13,12:22:00,9014.12,9014.79,9012.84,9014.67,270000000
2011/5/13,12:23:00,9014.35,9014.35,9011.18,9011.18,239000016
2011/5/13,12:24:00,9012.10,9012.11,9011.02,9011.67,321000000
2011/5/13,12:25:00,9010.91,9011.43,9009.58,9009.58,243000000
2011/5/13,12:26:00,9010.07,9012.60,9009.75,9009.75,356000000
2011/5/13,12:27:00,9011.24,9011.24,9009.68,9009.88,315000000
2011/5/13,12:28:00,9008.66,9010.34,9006.05,9010.28,336000000
2011/5/13,12:29:00,9008.41,9008.41,9006.45,9006.45,396000000
2011/5/13,12:30:00,9004.69,9005.61,9004.35,9005.61,458000000
2011/5/13,12:31:00,9003.36,9003.36,9000.54,9000.54,430000032
2011/5/13,12:32:00,9000.72,9000.78,8996.63,8997.31,481000000
2011/5/13,12:33:00,8995.66,8995.78,8994.46,8994.46,451000032
2011/5/13,12:34:00,8995.59,8995.59,8993.88,8993.88,560000000
2011/5/13,12:35:00,8993.95,8994.02,8993.12,8993.12,567000000
2011/5/13,12:36:00,8993.14,8993.14,8989.28,8989.28,573000000
2011/5/13,12:37:00,8990.38,8990.38,8987.22,8987.69,571000000
2011/5/13,12:38:00,8987.38,8988.73,8987.38,8988.73,519999968
2011/5/13,12:39:00,8989.65,8990.45,8987.78,8989.67,412000000
2011/5/13,12:40:00,8986.18,8992.20,8986.18,8992.20,378000000
2011/5/13,12:41:00,8990.81,8992.43,8989.94,8992.43,401000032
2011/5/13,12:42:00,8991.35,8993.87,8990.74,8990.74,282000000
2011/5/13,12:43:00,8992.95,8993.78,8992.01,8993.41,283000000
2011/5/13,12:44:00,8994.26,8995.54,8994.26,8995.54,249000000
2011/5/13,12:45:00,8997.12,8997.12,8994.54,8995.15,282000000
2011/5/13,12:46:00,8994.72,8998.94,8994.72,8998.94,271000000
2011/5/13,12:47:00,8999.07,8999.97,8995.24,8995.24,255000000
2011/5/13,12:48:00,8996.20,9000.02,8996.20,9000.02,256000000
2011/5/13,12:49:00,8998.75,8998.75,8997.14,8997.70,208999984
2011/5/13,12:50:00,8998.56,9001.75,8998.56,9001.75,229000000
2011/5/13,12:51:00,9002.31,9002.31,8997.83,9001.74,285000000
2011/5/13,12:52:00,8999.99,9001.42,8999.99,9001.42,241000016
2011/5/13,12:53:00,9003.65,9003.82,9002.79,9003.37,227000000
2011/5/13,12:54:00,9003.14,9003.43,9002.34,9003.43,269000000
2011/5/13,12:55:00,9004.45,9004.82,9004.24,9004.27,221000000
2011/5/13,12:56:00,9005.14,9005.14,9004.62,9005.14,239000016
2011/5/13,12:57:00,9005.03,9006.28,9005.03,9005.31,232000000
2011/5/13,12:58:00,9004.71,9006.14,9004.71,9005.53,244000000
2011/5/13,12:59:00,9005.48,9008.76,9005.48,9007.26,254000000
2011/5/13,13:00:00,9008.63,9012.23,9008.63,9011.17,290000000
2011/5/13,13:01:00,9008.22,9011.26,9007.13,9011.26,275000000
2011/5/13,13:02:00,9012.03,9012.03,9008.41,9010.30,240000016
2011/5/13,13:03:00,9011.55,9011.55,9008.00,9010.68,285000000
2011/5/13,13:04:00,9011.46,9011.94,9010.06,9010.06,281000000
2011/5/13,13:05:00,9009.09,9010.52,9009.09,9010.52,258000000
2011/5/13,13:06:00,9009.07,9010.58,9008.94,9010.38,318000000
2011/5/13,13:07:00,9010.05,9011.20,9008.82,9008.82,302000000
2011/5/13,13:08:00,9009.97,9010.22,9009.07,9009.07,339000000
2011/5/13,13:09:00,9009.16,9009.16,9006.13,9006.40,353000000
2011/5/13,13:10:00,9009.21,9009.78,9007.71,9007.71,274000000
2011/5/13,13:11:00,9007.45,9010.76,9007.42,9010.29,336000000
2011/5/13,13:12:00,9011.14,9011.14,9007.20,9007.61,364000000
2011/5/13,13:13:00,9010.52,9011.20,9009.52,9010.44,320000000
2011/5/13,13:14:00,9009.12,9009.65,9007.22,9007.55,349000000
2011/5/13,13:15:00,9009.43,9010.29,9008.40,9008.40,329000000
2011/5/13,13:16:00,9005.05,9011.98,9005.05,9009.27,377000000
2011/5/13,13:17:00,9010.52,9011.02,9007.74,9007.74,333000000
2011/5/13,13:18:00,9009.36,9012.01,9009.36,9011.46,346000000
2011/5/13,13:19:00,9013.61,9013.61,9008.60,9008.63,461000000
2011/5/13,13:20:00,9013.42,9013.42,9010.44,9010.44,461000000
2011/5/13,13:21:00,9013.48,9016.78,9013.48,9016.78,409000000
2011/5/13,13:22:00,9018.11,9018.11,9015.60,9015.96,476000032
2011/5/13,13:23:00,9016.39,9016.39,9013.10,9013.10,460000000
2011/5/13,13:24:00,9015.81,9018.08,9014.68,9018.08,488000000
2011/5/13,13:25:00,9015.24,9017.77,9015.24,9017.77,566000000
2011/5/13,13:26:00,9017.78,9017.78,9017.78,9017.78,0
2011/5/13,13:27:00,9017.78,9017.78,9017.78,9017.78,0
2011/5/13,13:28:00,9017.78,9017.78,9017.78,9017.78,0
2011/5/13,13:29:00,9017.78,9017.78,9017.78,9017.78,0
2011/5/13,13:30:00,9017.78,9017.78,9006.61,9006.61,2218032640
2011/5/16,09:01:00,8996.70,8996.70,8992.73,8992.74,2351000064
2011/5/16,09:02:00,8990.85,8990.85,8986.46,8986.81,777000000
2011/5/16,09:03:00,8987.43,8988.55,8985.93,8985.93,860000064
2011/5/16,09:04:00,8986.98,8989.35,8986.98,8989.35,752000000
2011/5/16,09:05:00,8988.41,8991.75,8988.41,8990.59,667000000
2011/5/16,09:06:00,8993.23,8996.55,8993.23,8996.55,707000000
2011/5/16,09:07:00,8993.91,8993.91,8991.01,8992.55,725000000
2011/5/16,09:08:00,8991.56,8991.56,8988.31,8988.31,737000000
2011/5/16,09:09:00,8981.63,8981.63,8979.31,8979.31,753000000
2011/5/16,09:10:00,8977.24,8981.75,8977.24,8981.70,718000000
2011/5/16,09:11:00,8981.98,8981.98,8979.42,8980.12,612000000
2011/5/16,09:12:00,8979.19,8980.70,8978.89,8980.52,509000000
2011/5/16,09:13:00,8981.29,8982.03,8976.60,8976.60,506000000
2011/5/16,09:14:00,8977.32,8983.94,8977.32,8983.94,411000000
2011/5/16,09:15:00,8980.86,8983.50,8980.86,8983.50,454000000
2011/5/16,09:16:00,8983.06,8983.06,8980.27,8980.87,491000000
2011/5/16,09:17:00,8979.30,8980.91,8979.30,8980.76,535000000
2011/5/16,09:18:00,8981.05,8982.89,8979.53,8982.89,580000000
2011/5/16,09:19:00,8982.68,8983.47,8979.86,8979.86,583000000
2011/5/16,09:20:00,8980.34,8985.14,8980.34,8985.14,471000000
2011/5/16,09:21:00,8984.24,8986.23,8981.84,8986.23,471000000
2011/5/16,09:22:00,8983.91,8984.48,8980.41,8980.41,444000000
2011/5/16,09:23:00,8981.43,8982.02,8978.40,8978.47,421999968
2011/5/16,09:24:00,8979.47,8981.12,8978.44,8981.12,450000000
2011/5/16,09:25:00,8979.97,8979.97,8977.24,8977.24,572000000
2011/5/16,09:26:00,8979.01,8979.01,8964.05,8964.05,745000000
2011/5/16,09:27:00,8959.84,8960.49,8952.00,8952.00,951000000
2011/5/16,09:28:00,8953.15,8953.15,8949.01,8949.01,730000000
2011/5/16,09:29:00,8947.12,8947.12,8937.06,8937.06,875000000
2011/5/16,09:30:00,8939.54,8939.54,8937.51,8937.51,688000000
2011/5/16,09:31:00,8937.00,8937.00,8927.01,8927.01,1047000000
2011/5/16,09:32:00,8927.27,8927.27,8923.36,8923.36,902000064
2011/5/16,09:33:00,8923.17,8923.83,8922.70,8922.70,899000000
2011/5/16,09:34:00,8927.18,8933.76,8927.18,8931.07,705000000
2011/5/16,09:35:00,8933.07,8936.93,8933.07,8936.93,536000000
2011/5/16,09:36:00,8937.88,8942.88,8937.88,8940.57,498999968
2011/5/16,09:37:00,8941.73,8941.73,8938.70,8938.70,425000000
2011/5/16,09:38:00,8939.57,8943.11,8939.57,8941.41,504000000
2011/5/16,09:39:00,8939.71,8942.17,8939.71,8941.42,446999968
2011/5/16,09:40:00,8943.95,8943.95,8939.66,8942.12,415000000
2011/5/16,09:41:00,8945.11,8947.03,8943.03,8947.03,322000000
2011/5/16,09:42:00,8946.00,8946.00,8943.22,8943.30,298000000
2011/5/16,09:43:00,8947.66,8947.66,8945.28,8945.75,291000000
2011/5/16,09:44:00,8947.69,8950.49,8947.69,8949.93,313000000
2011/5/16,09:45:00,8951.99,8956.43,8951.82,8956.43,318000000
2011/5/16,09:46:00,8955.71,8955.80,8953.33,8955.57,359000000
2011/5/16,09:47:00,8955.40,8956.15,8952.81,8952.81,328000000
2011/5/16,09:48:00,8954.04,8956.82,8954.04,8956.82,339000000
2011/5/16,09:49:00,8957.16,8961.01,8957.16,8961.01,276000000
2011/5/16,09:50:00,8954.83,8958.11,8953.43,8958.11,329000000
2011/5/16,09:51:00,8955.09,8959.74,8955.09,8959.35,342000000
2011/5/16,09:52:00,8956.96,8958.89,8952.22,8952.22,281000000
2011/5/16,09:53:00,8957.44,8957.44,8955.32,8955.52,287000000
2011/5/16,09:54:00,8953.96,8954.13,8952.91,8954.13,253000000
2011/5/16,09:55:00,8952.48,8955.03,8952.46,8955.03,263000016
2011/5/16,09:56:00,8957.06,8957.06,8950.25,8950.25,264000016
2011/5/16,09:57:00,8953.18,8955.49,8953.18,8955.49,254000000
2011/5/16,09:58:00,8957.58,8957.58,8952.68,8953.51,238000016
2011/5/16,09:59:00,8953.81,8954.61,8952.54,8952.54,235999984
2011/5/16,10:00:00,8954.17,8954.17,8951.73,8953.24,242000000
2011/5/16,10:01:00,8949.73,8951.92,8947.47,8951.92,338000000
2011/5/16,10:02:00,8952.59,8953.81,8952.14,8953.81,301000000
2011/5/16,10:03:00,8952.77,8953.33,8950.56,8952.54,266000016
2011/5/16,10:04:00,8953.33,8953.33,8952.52,8953.22,242000000
2011/5/16,10:05:00,8950.78,8953.21,8950.31,8952.89,233000000
2011/5/16,10:06:00,8952.26,8953.93,8952.26,8953.87,244000000
2011/5/16,10:07:00,8949.92,8954.88,8949.92,8954.88,268000000
2011/5/16,10:08:00,8952.55,8954.21,8952.55,8954.21,280000000
2011/5/16,10:09:00,8953.87,8955.71,8953.87,8955.37,230000000
2011/5/16,10:10:00,8953.19,8954.57,8953.19,8954.24,284000000
2011/5/16,10:11:00,8955.55,8955.74,8954.14,8954.14,266000016
2011/5/16,10:12:00,8953.82,8954.44,8953.75,8953.88,221000000
2011/5/16,10:13:00,8953.20,8955.90,8953.20,8953.63,209999984
2011/5/16,10:14:00,8954.69,8957.98,8954.69,8957.77,229000000
2011/5/16,10:15:00,8956.45,8956.45,8951.40,8952.53,290000000
2011/5/16,10:16:00,8951.54,8953.84,8950.91,8950.91,268000000
2011/5/16,10:17:00,8949.36,8950.89,8949.36,8949.85,316000000
2011/5/16,10:18:00,8948.79,8949.65,8948.78,8948.99,368000000
2011/5/16,10:19:00,8951.18,8951.18,8947.59,8949.06,259999984
2011/5/16,10:20:00,8949.40,8952.38,8949.40,8952.29,322000000
2011/5/16,10:21:00,8953.24,8953.68,8952.85,8953.15,258000000
2011/5/16,10:22:00,8952.99,8952.99,8951.35,8952.29,233999984
2011/5/16,10:23:00,8951.46,8953.07,8951.46,8953.07,251000000
2011/5/16,10:24:00,8952.28,8954.31,8952.28,8953.31,229000000
2011/5/16,10:25:00,8953.47,8953.76,8951.97,8951.97,229000000
2011/5/16,10:26:00,8951.52,8958.12,8951.52,8957.71,211999984
2011/5/16,10:27:00,8952.67,8954.49,8952.67,8954.13,224000000
2011/5/16,10:28:00,8954.40,8955.01,8952.59,8952.59,221000000
2011/5/16,10:29:00,8952.93,8952.93,8950.46,8950.46,289000000
2011/5/16,10:30:00,8954.18,8954.18,8952.30,8952.68,259999984
2011/5/16,10:31:00,8955.36,8955.36,8950.66,8950.82,211999984
2011/5/16,10:32:00,8951.56,8951.96,8951.43,8951.43,257000000
2011/5/16,10:33:00,8952.25,8953.84,8952.24,8953.71,247000000
2011/5/16,10:34:00,8953.53,8954.29,8951.24,8951.24,225000000
2011/5/16,10:35:00,8953.13,8953.13,8950.87,8950.87,205000000
2011/5/16,10:36:00,8953.19,8953.19,8950.20,8950.20,222000000
2011/5/16,10:37:00,8949.02,8952.28,8949.02,8951.17,224000000
2011/5/16,10:38:00,8952.21,8952.21,8947.76,8947.76,260999984
2011/5/16,10:39:00,8947.38,8947.38,8946.47,8946.68,380000000
2011/5/16,10:40:00,8946.66,8948.36,8946.66,8948.36,255000000
2011/5/16,10:41:00,8949.18,8949.18,8947.08,8948.05,204000000
2011/5/16,10:42:00,8947.36,8948.42,8946.29,8948.42,223000000
2011/5/16,10:43:00,8947.67,8947.90,8947.09,8947.90,223000000
2011/5/16,10:44:00,8949.69,8950.79,8948.79,8950.79,209999984
2011/5/16,10:45:00,8947.97,8951.69,8947.97,8951.69,218000000
2011/5/16,10:46:00,8952.08,8955.84,8952.08,8955.84,283000000
2011/5/16,10:47:00,8954.68,8957.49,8954.68,8956.01,369000000
2011/5/16,10:48:00,8961.83,8964.92,8961.70,8964.92,380000000
2011/5/16,10:49:00,8964.87,8966.39,8964.52,8966.22,356000000
2011/5/16,10:50:00,8964.31,8968.05,8964.31,8968.05,264000016
2011/5/16,10:51:00,8967.67,8970.68,8967.67,8970.68,277000000
2011/5/16,10:52:00,8967.96,8969.17,8967.19,8967.39,253000000
2011/5/16,10:53:00,8969.90,8969.90,8967.94,8968.83,235999984
2011/5/16,10:54:00,8968.20,8968.20,8966.74,8967.65,203000000
2011/5/16,10:55:00,8969.25,8969.25,8967.45,8967.47,231000000
2011/5/16,10:56:00,8970.64,8970.64,8968.40,8968.73,196000000
2011/5/16,10:57:00,8967.94,8971.26,8967.94,8971.26,214000016
2011/5/16,10:58:00,8970.67,8971.93,8968.64,8968.64,275000000
2011/5/16,10:59:00,8970.82,8970.82,8969.57,8969.83,219000000
2011/5/16,11:00:00,8969.75,8972.09,8969.75,8971.72,209999984
2011/5/16,11:01:00,8970.59,8970.99,8968.56,8968.56,238000016
2011/5/16,11:02:00,8969.66,8973.07,8969.66,8972.14,254000000
2011/5/16,11:03:00,8971.88,8975.15,8969.12,8974.59,211999984
2011/5/16,11:04:00,8968.75,8971.98,8968.75,8970.90,205000000
2011/5/16,11:05:00,8970.38,8970.38,8967.55,8967.55,245000000
2011/5/16,11:06:00,8966.39,8968.86,8966.39,8966.78,233000000
2011/5/16,11:07:00,8967.90,8970.02,8966.34,8970.02,217000000
2011/5/16,11:08:00,8968.15,8968.15,8963.95,8967.77,197000000
2011/5/16,11:09:00,8964.52,8968.73,8964.52,8968.49,206000000
2011/5/16,11:10:00,8965.05,8967.11,8965.05,8967.11,311000000
2011/5/16,11:11:00,8964.98,8966.44,8964.98,8965.81,294000000
2011/5/16,11:12:00,8961.63,8965.09,8961.63,8962.88,298000000
2011/5/16,11:13:00,8961.63,8965.68,8961.52,8961.52,273000000
2011/5/16,11:14:00,8965.11,8965.11,8961.01,8963.38,203000000
2011/5/16,11:15:00,8964.61,8965.58,8964.15,8964.15,213000016
2011/5/16,11:16:00,8963.04,8964.51,8963.04,8964.51,192000000
2011/5/16,11:17:00,8963.06,8964.14,8960.63,8964.14,280000000
2011/5/16,11:18:00,8966.10,8966.10,8964.04,8964.04,233999984
2011/5/16,11:19:00,8961.36,8962.54,8961.36,8962.54,202000000
2011/5/16,11:20:00,8963.93,8963.93,8962.72,8963.17,208999984
2011/5/16,11:21:00,8963.28,8963.28,8962.08,8962.08,204000000
2011/5/16,11:22:00,8961.50,8963.32,8961.50,8963.32,191000000
2011/5/16,11:23:00,8965.20,8965.20,8961.42,8963.41,187000000
2011/5/16,11:24:00,8964.74,8964.74,8961.15,8963.61,196000000
2011/5/16,11:25:00,8964.21,8967.68,8964.21,8967.68,168000000
2011/5/16,11:26:00,8966.36,8966.36,8963.70,8965.57,207000000
2011/5/16,11:27:00,8963.94,8967.73,8963.94,8966.75,229000000
2011/5/16,11:28:00,8968.61,8968.61,8965.90,8966.00,203000000
2011/5/16,11:29:00,8970.00,8970.00,8962.16,8964.32,249000000
2011/5/16,11:30:00,8964.89,8966.82,8964.32,8966.82,256000000
2011/5/16,11:31:00,8965.95,8965.95,8962.09,8964.97,260999984
2011/5/16,11:32:00,8963.87,8963.87,8962.18,8962.94,288000000
2011/5/16,11:33:00,8963.19,8963.19,8962.37,8962.49,247000000
2011/5/16,11:34:00,8961.66,8963.47,8961.66,8962.94,229000000
2011/5/16,11:35:00,8961.69,8962.83,8961.69,8962.83,177000000
2011/5/16,11:36:00,8959.99,8960.52,8959.97,8960.40,235999984
2011/5/16,11:37:00,8958.95,8959.01,8957.54,8959.01,192000000
2011/5/16,11:38:00,8958.68,8961.25,8957.71,8957.71,208999984
2011/5/16,11:39:00,8959.14,8959.14,8955.64,8955.64,314000000
2011/5/16,11:40:00,8955.07,8955.07,8952.20,8952.20,417000000
2011/5/16,11:41:00,8953.43,8954.93,8952.27,8952.27,260999984
2011/5/16,11:42:00,8953.23,8956.95,8953.23,8954.13,249000000
2011/5/16,11:43:00,8950.80,8954.86,8950.80,8951.73,231000000
2011/5/16,11:44:00,8955.24,8955.24,8950.86,8952.52,215000016
2011/5/16,11:45:00,8953.75,8955.62,8950.98,8950.98,232000000
2011/5/16,11:46:00,8950.93,8950.93,8940.27,8940.27,918000000
2011/5/16,11:47:00,8935.01,8935.01,8931.56,8931.56,870000000
2011/5/16,11:48:00,8932.60,8932.60,8930.19,8930.40,642000000
2011/5/16,11:49:00,8930.46,8931.31,8928.49,8928.49,432000032
2011/5/16,11:50:00,8930.91,8932.15,8930.87,8932.15,318000000
2011/5/16,11:51:00,8930.65,8933.48,8930.65,8933.48,300000000
2011/5/16,11:52:00,8934.65,8936.83,8934.65,8936.83,255000000
2011/5/16,11:53:00,8943.14,8943.14,8935.38,8935.47,215000016
2011/5/16,11:54:00,8934.34,8938.47,8934.28,8937.85,242000000
2011/5/16,11:55:00,8938.47,8938.47,8935.75,8937.96,243000000
2011/5/16,11:56:00,8939.34,8939.34,8937.04,8937.04,304000000
2011/5/16,11:57:00,8936.07,8940.55,8934.80,8934.80,334000000
2011/5/16,11:58:00,8936.42,8936.42,8932.45,8932.45,339000000
2011/5/16,11:59:00,8931.47,8935.69,8931.47,8932.75,233999984
2011/5/16,12:00:00,8933.25,8936.12,8931.29,8936.12,186000000
2011/5/16,12:01:00,8934.73,8935.40,8931.23,8933.29,200000000
2011/5/16,12:02:00,8931.35,8934.49,8931.35,8934.27,170000000
2011/5/16,12:03:00,8933.88,8938.12,8933.88,8934.34,184000000
2011/5/16,12:04:00,8937.93,8937.93,8935.98,8936.44,180000000
2011/5/16,12:05:00,8936.52,8937.31,8935.30,8935.30,216000016
2011/5/16,12:06:00,8938.54,8938.54,8931.78,8935.47,179000000
2011/5/16,12:07:00,8936.66,8937.54,8935.58,8937.54,201000000
2011/5/16,12:08:00,8935.29,8940.07,8935.29,8938.44,172000000
2011/5/16,12:09:00,8938.68,8941.35,8938.68,8941.35,177000000
2011/5/16,12:10:00,8940.50,8940.52,8938.37,8940.52,172000000
2011/5/16,12:11:00,8939.92,8941.06,8938.52,8939.71,173000000
2011/5/16,12:12:00,8937.52,8939.28,8937.52,8938.05,167000000
2011/5/16,12:13:00,8935.77,8940.78,8935.77,8940.78,178000000
2011/5/16,12:14:00,8938.27,8938.27,8936.92,8937.42,185000000
2011/5/16,12:15:00,8935.51,8938.93,8935.51,8938.09,173000000
2011/5/16,12:16:00,8940.30,8940.30,8935.51,8936.27,207000000
2011/5/16,12:17:00,8937.64,8937.64,8931.88,8936.98,234999984
2011/5/16,12:18:00,8935.53,8935.53,8929.08,8929.08,229000000
2011/5/16,12:19:00,8929.88,8936.88,8929.88,8934.52,297000000
2011/5/16,12:20:00,8932.35,8934.66,8932.35,8932.91,297000000
2011/5/16,12:21:00,8931.79,8931.79,8929.34,8929.34,236999984
2011/5/16,12:22:00,8929.96,8931.81,8929.96,8931.32,251000000
2011/5/16,12:23:00,8931.81,8931.81,8931.13,8931.55,263000016
2011/5/16,12:24:00,8930.19,8932.06,8929.65,8932.06,199000000
2011/5/16,12:25:00,8930.81,8931.79,8928.27,8928.27,208999984
2011/5/16,12:26:00,8927.52,8928.12,8925.52,8925.52,289000000
2011/5/16,12:27:00,8926.95,8929.93,8926.95,8928.62,295000000
2011/5/16,12:28:00,8926.63,8930.18,8926.63,8928.29,259999984
2011/5/16,12:29:00,8926.06,8928.41,8926.06,8928.41,246000000
2011/5/16,12:30:00,8929.08,8929.89,8928.40,8928.40,239000016
2011/5/16,12:31:00,8926.88,8928.94,8926.88,8928.64,224000000
2011/5/16,12:32:00,8931.09,8931.14,8930.57,8931.05,249000000
2011/5/16,12:33:00,8930.97,8930.97,8929.40,8929.55,211999984
2011/5/16,12:34:00,8931.82,8931.82,8929.05,8929.51,224000000
2011/5/16,12:35:00,8929.44,8934.27,8929.44,8934.27,195000000
2011/5/16,12:36:00,8932.35,8933.51,8931.86,8931.86,194000000
2011/5/16,12:37:00,8934.43,8934.43,8931.83,8933.58,161000000
2011/5/16,12:38:00,8935.14,8935.14,8931.96,8931.96,183000000
2011/5/16,12:39:00,8934.03,8934.26,8930.53,8930.53,178000000
2011/5/16,12:40:00,8931.26,8934.45,8931.26,8933.72,227000000
2011/5/16,12:41:00,8936.00,8936.92,8934.81,8936.92,204000000
2011/5/16,12:42:00,8936.33,8936.66,8935.75,8936.23,227000000
2011/5/16,12:43:00,8938.17,8939.16,8936.75,8938.48,186000000
2011/5/16,12:44:00,8939.95,8939.95,8938.05,8938.39,196000000
2011/5/16,12:45:00,8940.13,8940.71,8939.81,8940.19,242000000
2011/5/16,12:46:00,8941.61,8941.90,8940.26,8941.90,243000000
2011/5/16,12:47:00,8942.60,8942.60,8939.79,8941.53,253000000
2011/5/16,12:48:00,8941.28,8941.43,8939.51,8941.43,281000000
2011/5/16,12:49:00,8945.62,8945.86,8941.16,8945.39,235999984
2011/5/16,12:50:00,8946.08,8948.70,8946.08,8948.57,213000016
2011/5/16,12:51:00,8947.27,8948.56,8947.27,8947.43,240000016
2011/5/16,12:52:00,8946.17,8946.45,8945.28,8946.23,229000000
2011/5/16,12:53:00,8944.79,8944.79,8940.95,8942.52,192000000
2011/5/16,12:54:00,8945.29,8945.29,8942.33,8942.94,185000000
2011/5/16,12:55:00,8943.22,8944.29,8943.22,8943.86,223000000
2011/5/16,12:56:00,8941.67,8943.44,8941.67,8942.62,191000000
2011/5/16,12:57:00,8942.85,8946.69,8942.85,8946.69,213000016
2011/5/16,12:58:00,8946.59,8946.59,8940.90,8941.13,221000000
2011/5/16,12:59:00,8941.85,8945.49,8941.85,8944.84,249000000
2011/5/16,13:00:00,8946.88,8947.56,8943.75,8943.75,241000016
2011/5/16,13:01:00,8944.43,8947.50,8944.43,8947.46,231000000
2011/5/16,13:02:00,8947.34,8947.48,8943.86,8943.86,234999984
2011/5/16,13:03:00,8942.63,8945.90,8942.63,8945.90,243000000
2011/5/16,13:04:00,8942.15,8946.49,8942.15,8946.49,276000000
2011/5/16,13:05:00,8944.38,8944.49,8943.80,8944.38,240000016
2011/5/16,13:06:00,8944.79,8945.88,8943.06,8944.18,258999984
2011/5/16,13:07:00,8949.47,8949.47,8944.63,8947.01,252000000
2011/5/16,13:08:00,8947.06,8948.79,8944.49,8944.49,255000000
2011/5/16,13:09:00,8943.89,8945.26,8943.05,8943.25,254000000
2011/5/16,13:10:00,8944.05,8944.05,8941.02,8941.59,269000000
2011/5/16,13:11:00,8940.12,8941.30,8939.93,8941.30,314000000
2011/5/16,13:12:00,8939.89,8939.89,8933.44,8933.44,458000000
2011/5/16,13:13:00,8930.41,8930.41,8923.38,8923.38,878000000
2011/5/16,13:14:00,8920.57,8920.57,8918.75,8920.29,714000000
2011/5/16,13:15:00,8923.27,8925.47,8922.07,8924.40,459000000
2011/5/16,13:16:00,8923.47,8924.62,8922.59,8922.59,460000000
2011/5/16,13:17:00,8923.03,8924.28,8923.03,8923.70,392000000
2011/5/16,13:18:00,8923.05,8923.05,8919.82,8919.82,505000032
2011/5/16,13:19:00,8917.24,8919.09,8916.59,8918.65,505000032
2011/5/16,13:20:00,8916.95,8920.54,8916.95,8920.54,486000000
2011/5/16,13:21:00,8918.37,8920.66,8918.01,8920.66,466000000
2011/5/16,13:22:00,8923.25,8923.25,8920.70,8920.88,471000000
2011/5/16,13:23:00,8924.31,8924.31,8923.34,8923.86,458000000
2011/5/16,13:24:00,8925.68,8926.49,8921.63,8926.49,487000000
2011/5/16,13:25:00,8922.55,8924.00,8921.89,8922.76,491000000
2011/5/16,13:26:00,8922.76,8922.76,8922.76,8922.76,0
2011/5/16,13:27:00,8922.76,8922.76,8922.76,8922.76,0
2011/5/16,13:28:00,8922.76,8922.76,8922.76,8922.76,0
2011/5/16,13:29:00,8922.76,8922.76,8922.76,8922.76,0
2011/5/16,13:30:00,8922.76,8922.76,8911.71,8911.71,1496032768
2011/5/17,09:01:00,8917.25,8917.25,8913.61,8916.70,2248999936
2011/5/17,09:02:00,8912.97,8917.59,8911.31,8911.31,870000000
2011/5/17,09:03:00,8911.16,8914.10,8911.16,8912.35,790000000
2011/5/17,09:04:00,8912.45,8913.02,8911.32,8913.02,760000000
2011/5/17,09:05:00,8911.65,8913.99,8909.67,8913.99,750000000
2011/5/17,09:06:00,8914.52,8916.52,8914.52,8916.52,715000000
2011/5/17,09:07:00,8918.46,8920.75,8916.99,8920.75,638000000
2011/5/17,09:08:00,8921.83,8924.17,8921.69,8921.69,642000000
2011/5/17,09:09:00,8924.23,8924.23,8922.77,8923.79,673000000
2011/5/17,09:10:00,8924.75,8924.75,8920.53,8921.25,662000000
2011/5/17,09:11:00,8919.30,8919.74,8919.22,8919.22,699000000
2011/5/17,09:12:00,8913.80,8913.80,8911.89,8911.89,674000000
2011/5/17,09:13:00,8911.54,8914.51,8911.00,8914.51,668000000
2011/5/17,09:14:00,8910.33,8910.73,8908.85,8908.85,666000000
2011/5/17,09:15:00,8909.67,8909.67,8905.69,8905.69,682000000
2011/5/17,09:16:00,8904.04,8904.04,8896.44,8896.44,872999936
2011/5/17,09:17:00,8895.51,8895.51,8890.65,8890.65,645000000
2011/5/17,09:18:00,8890.21,8890.21,8888.82,8888.82,673000000
2011/5/17,09:19:00,8888.74,8889.05,8886.04,8886.04,670000000
2011/5/17,09:20:00,8887.36,8889.99,8887.36,8887.80,623000000
2011/5/17,09:21:00,8888.96,8890.52,8887.68,8890.52,595000000
2011/5/17,09:22:00,8892.11,8893.63,8892.11,8893.63,498000000
2011/5/17,09:23:00,8895.65,8897.84,8895.65,8897.75,553000000
2011/5/17,09:24:00,8901.17,8902.56,8901.17,8902.56,475000000
2011/5/17,09:25:00,8904.40,8907.96,8904.40,8907.80,478000032
2011/5/17,09:26:00,8910.18,8910.18,8908.98,8909.43,510000000
2011/5/17,09:27:00,8913.12,8914.73,8912.88,8914.73,452000000
2011/5/17,09:28:00,8912.58,8916.00,8912.58,8913.40,498999968
2011/5/17,09:29:00,8916.11,8917.22,8915.20,8915.20,425000000
2011/5/17,09:30:00,8919.34,8919.34,8917.56,8917.56,417999968
2011/5/17,09:31:00,8917.97,8918.77,8917.47,8918.77,412000000
2011/5/17,09:32:00,8917.47,8919.02,8917.47,8919.02,395000000
2011/5/17,09:33:00,8918.23,8919.98,8917.41,8919.70,359000000
2011/5/17,09:34:00,8915.25,8917.48,8915.25,8916.70,328000000
2011/5/17,09:35:00,8916.32,8918.00,8916.06,8916.49,307000000
2011/5/17,09:36:00,8916.72,8916.72,8914.93,8915.52,306000000
2011/5/17,09:37:00,8914.13,8914.46,8913.75,8913.75,322000000
2011/5/17,09:38:00,8914.27,8914.27,8912.72,8912.72,379000000
2011/5/17,09:39:00,8912.86,8912.86,8909.91,8911.69,455000032
2011/5/17,09:40:00,8911.14,8911.14,8910.26,8910.26,368000000
2011/5/17,09:41:00,8913.10,8913.10,8909.85,8911.12,359000000
2011/5/17,09:42:00,8912.60,8912.60,8911.13,8912.33,460000000
2011/5/17,09:43:00,8910.26,8914.17,8910.26,8914.05,434000000
2011/5/17,09:44:00,8912.02,8914.58,8912.02,8914.29,357000000
2011/5/17,09:45:00,8912.60,8916.92,8909.65,8916.92,369000000
2011/5/17,09:46:00,8914.34,8914.34,8913.10,8913.49,403000032
2011/5/17,09:47:00,8913.45,8914.80,8913.45,8914.80,392000000
2011/5/17,09:48:00,8914.86,8915.20,8913.99,8915.20,340000000
2011/5/17,09:49:00,8910.82,8916.25,8910.82,8915.88,343000000
2011/5/17,09:50:00,8913.95,8917.47,8913.95,8917.47,306000000
2011/5/17,09:51:00,8917.96,8917.98,8917.13,8917.98,320000000
2011/5/17,09:52:00,8917.35,8919.51,8915.94,8919.51,341000000
2011/5/17,09:53:00,8917.18,8920.93,8917.18,8918.81,339000000
2011/5/17,09:54:00,8920.96,8921.96,8920.96,8921.01,336000000
2011/5/17,09:55:00,8921.47,8925.39,8921.47,8925.29,375000000
2011/5/17,09:56:00,8924.86,8926.80,8924.86,8926.80,374000000
2011/5/17,09:57:00,8923.90,8923.90,8922.13,8922.35,401000032
2011/5/17,09:58:00,8926.65,8926.65,8923.09,8923.09,318000000
2011/5/17,09:59:00,8925.43,8925.43,8918.41,8918.41,320000000
2011/5/17,10:00:00,8917.57,8917.57,8915.89,8916.55,387000000
2011/5/17,10:01:00,8915.22,8915.22,8907.24,8907.24,491000000
2011/5/17,10:02:00,8907.43,8907.43,8905.85,8905.85,628000000
2011/5/17,10:03:00,8902.83,8903.64,8902.41,8902.74,492000000
2011/5/17,10:04:00,8899.93,8899.93,8897.98,8897.98,425000000
2011/5/17,10:05:00,8897.21,8898.08,8897.21,8897.94,362000000
2011/5/17,10:06:00,8899.22,8899.22,8895.61,8897.12,480000032
2011/5/17,10:07:00,8897.14,8901.44,8895.91,8901.44,336000000
2011/5/17,10:08:00,8900.89,8902.46,8900.74,8901.06,334000000
2011/5/17,10:09:00,8902.29,8903.18,8899.53,8903.18,301000000
2011/5/17,10:10:00,8902.96,8904.88,8902.96,8904.88,236999984
2011/5/17,10:11:00,8901.64,8904.83,8901.64,8904.83,259999984
2011/5/17,10:12:00,8904.67,8904.67,8900.45,8900.53,300000000
2011/5/17,10:13:00,8901.72,8902.20,8900.14,8900.14,299000000
2011/5/17,10:14:00,8898.92,8900.87,8898.92,8900.31,305000000
2011/5/17,10:15:00,8902.64,8902.64,8898.15,8898.15,404000000
2011/5/17,10:16:00,8895.07,8899.52,8893.02,8899.52,354000000
2011/5/17,10:17:00,8897.12,8898.50,8895.26,8898.50,319000000
2011/5/17,10:18:00,8896.01,8897.74,8890.59,8890.59,417999968
2011/5/17,10:19:00,8890.76,8890.76,8884.48,8884.48,594000000
2011/5/17,10:20:00,8886.01,8886.01,8884.30,8885.10,429000000
2011/5/17,10:21:00,8886.48,8886.97,8883.46,8886.97,485000000
2011/5/17,10:22:00,8884.61,8884.61,8881.94,8882.29,528000032
2011/5/17,10:23:00,8886.15,8886.15,8881.38,8883.20,446000000
2011/5/17,10:24:00,8881.63,8882.74,8880.87,8882.74,400000000
2011/5/17,10:25:00,8880.04,8880.04,8877.90,8877.97,386000000
2011/5/17,10:26:00,8881.79,8881.79,8873.29,8873.29,624000000
2011/5/17,10:27:00,8870.43,8871.59,8869.24,8870.89,818000000
2011/5/17,10:28:00,8867.18,8867.18,8863.43,8863.43,834000000
2011/5/17,10:29:00,8862.59,8863.49,8858.81,8863.49,623000000
2011/5/17,10:30:00,8860.88,8860.88,8856.24,8858.03,601000000
2011/5/17,10:31:00,8858.63,8859.76,8857.69,8857.69,668000000
2011/5/17,10:32:00,8858.75,8858.75,8857.09,8858.57,572000000
2011/5/17,10:33:00,8862.12,8864.36,8862.12,8864.36,467000000
2011/5/17,10:34:00,8863.39,8865.66,8862.09,8865.66,383000000
2011/5/17,10:35:00,8868.46,8868.46,8867.38,8867.48,362000000
2011/5/17,10:36:00,8870.62,8872.13,8869.41,8872.02,327000000
2011/5/17,10:37:00,8871.20,8873.60,8871.20,8873.60,335000000
2011/5/17,10:38:00,8874.58,8874.58,8873.07,8874.05,313000000
2011/5/17,10:39:00,8876.20,8878.07,8874.10,8877.92,244000000
2011/5/17,10:40:00,8872.31,8877.59,8872.31,8877.59,269000000
2011/5/17,10:41:00,8876.19,8876.19,8872.24,8874.18,254000000
2011/5/17,10:42:00,8875.42,8876.09,8873.03,8875.58,254000000
2011/5/17,10:43:00,8872.49,8873.57,8869.72,8873.57,269000000
2011/5/17,10:44:00,8873.26,8873.28,8871.52,8871.56,260999984
2011/5/17,10:45:00,8873.85,8874.03,8865.71,8865.71,458000000
2011/5/17,10:46:00,8863.37,8863.37,8857.95,8858.29,862000000
2011/5/17,10:47:00,8855.34,8861.17,8854.45,8861.17,440000000
2011/5/17,10:48:00,8857.33,8857.33,8854.22,8855.71,428000032
2011/5/17,10:49:00,8854.14,8856.72,8854.14,8856.24,388000000
2011/5/17,10:50:00,8855.11,8857.50,8855.11,8856.50,297000000
2011/5/17,10:51:00,8856.30,8858.45,8856.28,8858.45,341000000
2011/5/17,10:52:00,8858.50,8858.73,8857.93,8857.93,385000000
2011/5/17,10:53:00,8856.56,8859.70,8855.70,8858.41,314000000
2011/5/17,10:54:00,8857.66,8861.70,8857.66,8861.70,300000000
2011/5/17,10:55:00,8861.18,8861.58,8860.86,8861.04,290000000
2011/5/17,10:56:00,8861.65,8862.64,8861.65,8862.46,398000000
2011/5/17,10:57:00,8865.40,8865.40,8863.95,8863.95,346000000
2011/5/17,10:58:00,8863.42,8864.22,8863.28,8864.22,291000000
2011/5/17,10:59:00,8868.21,8868.21,8865.57,8866.16,293000000
2011/5/17,11:00:00,8868.87,8868.87,8865.97,8865.97,266000016
2011/5/17,11:01:00,8867.84,8869.73,8867.84,8869.71,360000000
2011/5/17,11:02:00,8870.62,8870.62,8870.00,8870.31,267000000
2011/5/17,11:03:00,8870.60,8875.04,8870.60,8875.04,211999984
2011/5/17,11:04:00,8873.69,8874.67,8873.56,8873.70,208999984
2011/5/17,11:05:00,8872.99,8874.01,8872.38,8872.38,243000000
2011/5/17,11:06:00,8871.12,8876.04,8871.12,8872.55,192000000
2011/5/17,11:07:00,8874.49,8877.67,8874.49,8876.93,247000000
2011/5/17,11:08:00,8877.91,8877.91,8872.98,8875.78,217000000
2011/5/17,11:09:00,8876.67,8878.81,8876.67,8877.92,195000000
2011/5/17,11:10:00,8875.73,8877.20,8874.41,8876.85,240000016
2011/5/17,11:11:00,8877.60,8878.09,8877.13,8878.09,245000000
2011/5/17,11:12:00,8879.52,8879.52,8877.37,8879.19,238000016
2011/5/17,11:13:00,8879.44,8880.20,8877.21,8880.20,257000000
2011/5/17,11:14:00,8881.21,8881.42,8879.82,8879.82,232000000
2011/5/17,11:15:00,8882.65,8883.60,8881.99,8883.60,304000000
2011/5/17,11:16:00,8884.13,8885.11,8884.01,8885.11,274000000
2011/5/17,11:17:00,8886.28,8887.48,8884.86,8887.48,251000000
2011/5/17,11:18:00,8886.80,8887.21,8883.46,8883.78,217000000
2011/5/17,11:19:00,8886.80,8886.80,8884.75,8886.64,255000000
2011/5/17,11:20:00,8886.45,8887.49,8885.03,8887.49,184000000
2011/5/17,11:21:00,8887.20,8887.61,8885.50,8887.61,217000000
2011/5/17,11:22:00,8885.71,8886.20,8885.25,8886.20,185000000
2011/5/17,11:23:00,8885.76,8888.33,8885.76,8886.52,227000000
2011/5/17,11:24:00,8888.65,8889.27,8888.58,8888.58,231000000
2011/5/17,11:25:00,8888.10,8889.66,8888.10,8889.22,226000000
2011/5/17,11:26:00,8886.78,8890.17,8886.78,8890.17,294000000
2011/5/17,11:27:00,8888.86,8890.22,8888.40,8888.40,359000000
2011/5/17,11:28:00,8889.21,8891.56,8888.02,8891.56,284000000
2011/5/17,11:29:00,8888.83,8890.23,8887.32,8890.13,243000000
2011/5/17,11:30:00,8889.54,8891.78,8889.54,8891.63,235999984
2011/5/17,11:31:00,8891.42,8893.38,8890.44,8893.38,208000000
2011/5/17,11:32:00,8891.72,8893.09,8889.73,8893.09,227000000
2011/5/17,11:33:00,8894.00,8894.00,8891.14,8893.33,239000016
2011/5/17,11:34:00,8893.36,8893.36,8892.25,8892.41,259999984
2011/5/17,11:35:00,8892.20,8893.76,8892.18,8892.18,247000000
2011/5/17,11:36:00,8893.76,8893.76,8889.02,8890.15,219000000
2011/5/17,11:37:00,8890.70,8892.30,8889.26,8889.26,233000000
2011/5/17,11:38:00,8890.69,8891.16,8890.69,8891.01,214000016
2011/5/17,11:39:00,8889.58,8890.87,8887.90,8890.87,192000000
2011/5/17,11:40:00,8891.71,8891.71,8888.40,8890.43,221000000
2011/5/17,11:41:00,8890.97,8891.22,8889.94,8891.22,189000000
2011/5/17,11:42:00,8890.61,8892.74,8889.46,8892.74,173000000
2011/5/17,11:43:00,8893.75,8893.75,8891.50,8891.50,200000000
2011/5/17,11:44:00,8890.70,8894.05,8890.55,8890.55,170000000
2011/5/17,11:45:00,8893.67,8894.33,8893.67,8893.69,180000000
2011/5/17,11:46:00,8892.80,8893.01,8892.29,8892.95,170000000
2011/5/17,11:47:00,8894.67,8894.67,8891.90,8894.57,293000000
2011/5/17,11:48:00,8894.05,8897.18,8894.05,8896.99,245000000
2011/5/17,11:49:00,8897.51,8902.09,8897.51,8900.01,282000000
2011/5/17,11:50:00,8900.96,8904.02,8898.63,8904.02,419999968
2011/5/17,11:51:00,8900.72,8903.21,8899.10,8903.21,333000000
2011/5/17,11:52:00,8901.81,8904.83,8901.81,8904.83,264000016
2011/5/17,11:53:00,8901.73,8901.73,8899.98,8901.24,261999984
2011/5/17,11:54:00,8899.45,8904.78,8899.45,8904.78,229000000
2011/5/17,11:55:00,8904.86,8904.86,8903.07,8904.27,228000000
2011/5/17,11:56:00,8906.26,8906.26,8904.76,8905.62,272000000
2011/5/17,11:57:00,8907.52,8907.52,8904.94,8905.23,275000000
2011/5/17,11:58:00,8909.72,8909.72,8908.82,8909.24,338000000
2011/5/17,11:59:00,8906.70,8911.29,8906.70,8911.29,310000000
2011/5/17,12:00:00,8909.85,8911.46,8909.85,8910.72,243000000
2011/5/17,12:01:00,8911.18,8913.27,8911.16,8912.82,235999984
2011/5/17,12:02:00,8911.72,8911.75,8907.84,8911.75,289000000
2011/5/17,12:03:00,8911.01,8913.44,8911.01,8912.83,318000000
2011/5/17,12:04:00,8912.14,8913.94,8912.14,8913.79,260999984
2011/5/17,12:05:00,8913.14,8913.14,8909.75,8911.87,241000016
2011/5/17,12:06:00,8913.12,8913.15,8909.70,8913.15,199000000
2011/5/17,12:07:00,8912.53,8912.53,8908.70,8912.38,232000000
2011/5/17,12:08:00,8912.73,8913.18,8909.20,8909.20,223000000
2011/5/17,12:09:00,8908.47,8908.47,8905.07,8905.19,176000000
2011/5/17,12:10:00,8907.21,8911.33,8907.21,8910.54,197000000
2011/5/17,12:11:00,8907.93,8910.74,8907.93,8910.74,223000000
2011/5/17,12:12:00,8912.41,8912.41,8906.01,8910.19,199000000
2011/5/17,12:13:00,8907.97,8908.96,8907.49,8908.63,210999984
2011/5/17,12:14:00,8906.97,8908.44,8905.25,8905.25,238000016
2011/5/17,12:15:00,8906.45,8906.45,8903.78,8904.56,252000000
2011/5/17,12:16:00,8905.13,8906.08,8903.40,8906.08,230000000
2011/5/17,12:17:00,8906.14,8906.19,8905.82,8905.82,204000000
2011/5/17,12:18:00,8906.25,8906.25,8903.05,8903.05,236999984
2011/5/17,12:19:00,8905.31,8905.31,8904.27,8904.45,207000000
2011/5/17,12:20:00,8905.11,8905.80,8904.27,8905.80,196000000
2011/5/17,12:21:00,8903.44,8904.51,8902.04,8902.04,199000000
2011/5/17,12:22:00,8903.15,8905.22,8903.15,8905.14,184000000
2011/5/17,12:23:00,8902.90,8903.92,8900.04,8902.11,221000000
2011/5/17,12:24:00,8899.72,8903.57,8899.72,8902.06,220000000
2011/5/17,12:25:00,8901.96,8901.96,8900.77,8900.77,182000000
2011/5/17,12:26:00,8902.64,8902.64,8900.02,8900.02,210999984
2011/5/17,12:27:00,8900.40,8901.04,8900.40,8901.04,224000000
2011/5/17,12:28:00,8903.54,8903.54,8901.42,8902.43,173000000
2011/5/17,12:29:00,8903.02,8903.08,8899.93,8903.06,180000000
2011/5/17,12:30:00,8903.45,8904.25,8902.44,8904.25,207000000
2011/5/17,12:31:00,8901.57,8903.20,8900.17,8902.76,233999984
2011/5/17,12:32:00,8902.53,8904.12,8902.53,8903.68,224000000
2011/5/17,12:33:00,8905.01,8905.01,8903.46,8904.05,206000000
2011/5/17,12:34:00,8904.71,8907.66,8903.26,8907.66,231000000
2011/5/17,12:35:00,8902.94,8908.82,8902.94,8908.82,246000000
2011/5/17,12:36:00,8905.50,8908.17,8905.50,8908.17,302000000
2011/5/17,12:37:00,8906.62,8910.80,8904.65,8910.80,292000000
2011/5/17,12:38:00,8911.35,8912.51,8908.26,8912.51,287000000
2011/5/17,12:39:00,8908.64,8911.16,8908.64,8911.16,258999984
2011/5/17,12:40:00,8909.91,8911.42,8909.91,8910.84,227000000
2011/5/17,12:41:00,8908.70,8913.04,8908.70,8912.68,240000016
2011/5/17,12:42:00,8910.81,8911.18,8910.29,8911.18,254000000
2011/5/17,12:43:00,8915.01,8915.01,8913.08,8913.08,277000000
2011/5/17,12:44:00,8910.53,8914.39,8910.53,8913.03,276000000
2011/5/17,12:45:00,8912.54,8915.48,8912.54,8915.48,250000000
2011/5/17,12:46:00,8912.93,8916.58,8912.93,8916.58,278000000
2011/5/17,12:47:00,8914.66,8916.25,8914.66,8916.25,298000000
2011/5/17,12:48:00,8918.82,8918.82,8917.72,8917.72,316000000
2011/5/17,12:49:00,8918.52,8924.70,8918.52,8924.40,348000000
2011/5/17,12:50:00,8922.48,8924.50,8920.47,8921.79,303000000
2011/5/17,12:51:00,8926.08,8926.08,8922.04,8923.99,305000000
2011/5/17,12:52:00,8927.40,8927.40,8921.58,8924.28,282000000
2011/5/17,12:53:00,8923.24,8928.99,8923.24,8928.99,288000000
2011/5/17,12:54:00,8924.25,8925.98,8924.25,8925.01,316000000
2011/5/17,12:55:00,8922.53,8925.70,8922.53,8925.70,302000000
2011/5/17,12:56:00,8925.32,8925.32,8920.38,8924.25,339000000
2011/5/17,12:57:00,8922.63,8922.65,8919.65,8919.86,252000000
2011/5/17,12:58:00,8921.65,8921.82,8919.10,8919.13,249000000
2011/5/17,12:59:00,8922.26,8922.26,8918.73,8918.73,268000000
2011/5/17,13:00:00,8917.66,8918.87,8916.09,8916.09,256000000
2011/5/17,13:01:00,8914.18,8919.32,8914.18,8919.32,290000000
2011/5/17,13:02:00,8919.98,8919.98,8918.48,8918.90,328000000
2011/5/17,13:03:00,8918.89,8920.36,8918.89,8919.61,280000000
2011/5/17,13:04:00,8916.22,8918.69,8914.51,8917.85,229000000
2011/5/17,13:05:00,8915.89,8920.30,8915.89,8920.30,274000000
2011/5/17,13:06:00,8920.25,8920.25,8916.46,8919.71,232000000
2011/5/17,13:07:00,8920.24,8921.30,8916.04,8920.73,302000000
2011/5/17,13:08:00,8916.71,8919.38,8916.71,8918.16,298000000
2011/5/17,13:09:00,8917.33,8918.61,8915.65,8915.65,297000000
2011/5/17,13:10:00,8917.95,8919.88,8917.95,8918.75,297000000
2011/5/17,13:11:00,8916.45,8917.36,8915.29,8916.61,303000000
2011/5/17,13:12:00,8918.63,8918.63,8916.11,8916.11,357000000
2011/5/17,13:13:00,8917.25,8917.25,8912.31,8913.13,286000000
2011/5/17,13:14:00,8915.33,8915.33,8910.26,8910.26,360000000
2011/5/17,13:15:00,8911.36,8911.36,8907.95,8909.12,446999968
2011/5/17,13:16:00,8905.91,8908.91,8904.10,8908.91,455000032
2011/5/17,13:17:00,8908.90,8908.90,8900.88,8900.88,466000000
2011/5/17,13:18:00,8902.93,8902.93,8900.86,8900.86,458000000
2011/5/17,13:19:00,8899.49,8899.49,8896.51,8897.23,517999968
2011/5/17,13:20:00,8896.17,8897.05,8895.10,8897.05,553000000
2011/5/17,13:21:00,8896.11,8896.11,8892.79,8894.83,515000000
2011/5/17,13:22:00,8892.43,8895.27,8892.43,8893.99,507000032
2011/5/17,13:23:00,8894.97,8895.03,8894.32,8894.32,435000000
2011/5/17,13:24:00,8893.36,8895.53,8893.36,8894.71,628000000
2011/5/17,13:25:00,8895.55,8899.88,8895.55,8898.45,525000000
2011/5/17,13:26:00,8898.24,8898.24,8898.24,8898.24,0
2011/5/17,13:27:00,8898.24,8898.24,8898.24,8898.24,0
2011/5/17,13:28:00,8898.24,8898.24,8898.24,8898.24,0
2011/5/17,13:29:00,8898.24,8898.24,8898.24,8898.24,0
2011/5/17,13:30:00,8898.24,8898.24,8884.09,8884.09,846032896
2011/5/18,09:01:00,8885.40,8892.98,8885.40,8892.98,2207000064
2011/5/18,09:02:00,8896.00,8901.16,8896.00,8900.57,798000000
2011/5/18,09:03:00,8904.04,8904.45,8903.82,8904.45,849000000
2011/5/18,09:04:00,8904.74,8905.04,8902.98,8902.98,727000000
2011/5/18,09:05:00,8902.46,8902.46,8900.31,8900.31,635000000
2011/5/18,09:06:00,8900.00,8900.89,8898.90,8898.90,547000000
2011/5/18,09:07:00,8898.98,8899.84,8897.43,8897.74,521999968
2011/5/18,09:08:00,8897.37,8899.04,8897.37,8898.55,572000000
2011/5/18,09:09:00,8897.21,8900.08,8897.21,8898.29,582000000
2011/5/18,09:10:00,8899.13,8899.16,8896.65,8896.65,514000000
2011/5/18,09:11:00,8899.03,8899.03,8896.82,8898.06,532000032
2011/5/18,09:12:00,8898.84,8898.84,8895.26,8895.79,544000000
2011/5/18,09:13:00,8899.73,8900.69,8899.17,8899.94,492000000
2011/5/18,09:14:00,8898.93,8898.93,8897.96,8898.61,452000000
2011/5/18,09:15:00,8899.54,8905.07,8899.54,8905.07,492999968
2011/5/18,09:16:00,8906.38,8906.90,8906.38,8906.90,444999968
2011/5/18,09:17:00,8907.29,8910.87,8907.29,8910.87,514000000
2011/5/18,09:18:00,8910.83,8914.69,8910.83,8914.69,554000000
2011/5/18,09:19:00,8917.22,8918.84,8915.93,8918.84,514000000
2011/5/18,09:20:00,8918.67,8921.75,8918.67,8921.42,574000000
2011/5/18,09:21:00,8924.23,8926.98,8924.23,8926.98,547000000
2011/5/18,09:22:00,8926.34,8927.54,8924.32,8924.38,439000000
2011/5/18,09:23:00,8926.41,8926.41,8925.58,8925.58,483000000
2011/5/18,09:24:00,8923.53,8923.53,8921.71,8922.81,417999968
2011/5/18,09:25:00,8922.74,8922.74,8920.27,8920.28,423999968
2011/5/18,09:26:00,8919.00,8920.03,8919.00,8920.03,411000000
2011/5/18,09:27:00,8919.23,8922.61,8918.83,8922.61,415000000
2011/5/18,09:28:00,8919.72,8921.98,8919.72,8921.98,406000000
2011/5/18,09:29:00,8919.62,8919.62,8918.75,8918.99,436000000
2011/5/18,09:30:00,8917.97,8919.21,8917.97,8918.78,379000000
2011/5/18,09:31:00,8916.78,8917.61,8916.22,8917.61,376000000
2011/5/18,09:32:00,8914.89,8916.20,8914.00,8914.05,311000000
2011/5/18,09:33:00,8916.92,8916.92,8915.46,8915.46,386000000
2011/5/18,09:34:00,8915.75,8915.75,8915.26,8915.40,305000000
2011/5/18,09:35:00,8915.03,8917.61,8915.03,8917.23,280000000
2011/5/18,09:36:00,8917.47,8919.06,8916.28,8919.06,386000000
2011/5/18,09:37:00,8916.05,8916.05,8915.61,8915.61,405000032
2011/5/18,09:38:00,8916.28,8916.28,8914.17,8914.17,354000000
2011/5/18,09:39:00,8916.18,8916.18,8913.63,8914.18,388000000
2011/5/18,09:40:00,8913.96,8913.96,8911.18,8911.18,399000000
2011/5/18,09:41:00,8914.17,8914.17,8911.79,8912.20,419999968
2011/5/18,09:42:00,8915.06,8915.06,8910.91,8910.91,261999984
2011/5/18,09:43:00,8912.40,8912.40,8910.40,8910.40,340000000
2011/5/18,09:44:00,8909.25,8910.98,8909.25,8909.99,340000000
2011/5/18,09:45:00,8908.12,8910.92,8908.12,8910.92,279000000
2011/5/18,09:46:00,8908.07,8912.03,8908.07,8908.51,259999984
2011/5/18,09:47:00,8910.38,8912.58,8910.38,8911.06,215000016
2011/5/18,09:48:00,8911.41,8914.16,8910.34,8914.16,302000000
2011/5/18,09:49:00,8912.63,8913.67,8912.63,8913.48,288000000
2011/5/18,09:50:00,8911.04,8914.78,8911.04,8913.01,253000000
2011/5/18,09:51:00,8912.36,8912.36,8911.08,8912.09,292000000
2011/5/18,09:52:00,8912.69,8914.03,8912.69,8913.20,293000000
2011/5/18,09:53:00,8914.14,8914.31,8913.86,8913.86,255000000
2011/5/18,09:54:00,8913.87,8916.57,8912.87,8913.71,252000000
2011/5/18,09:55:00,8914.01,8916.57,8914.01,8915.69,238000016
2011/5/18,09:56:00,8915.17,8918.70,8915.17,8918.70,258000000
2011/5/18,09:57:00,8918.31,8918.90,8916.38,8918.80,232000000
2011/5/18,09:58:00,8916.65,8919.12,8916.65,8919.12,233999984
2011/5/18,09:59:00,8918.44,8920.08,8917.52,8917.54,296000000
2011/5/18,10:00:00,8920.41,8920.72,8919.12,8919.12,288000000
2011/5/18,10:01:00,8919.53,8919.56,8914.54,8914.54,278000000
2011/5/18,10:02:00,8917.90,8917.90,8912.89,8914.31,230000000
2011/5/18,10:03:00,8911.72,8913.29,8911.72,8913.12,258999984
2011/5/18,10:04:00,8914.66,8914.67,8914.10,8914.10,325000000
2011/5/18,10:05:00,8915.90,8915.90,8912.62,8913.48,274000000
2011/5/18,10:06:00,8913.28,8913.28,8907.88,8909.82,242000000
2011/5/18,10:07:00,8909.32,8909.32,8907.12,8908.75,298000000
2011/5/18,10:08:00,8908.89,8910.85,8907.29,8910.85,285000000
2011/5/18,10:09:00,8910.86,8910.86,8909.00,8910.02,269000000
2011/5/18,10:10:00,8910.98,8910.98,8910.08,8910.42,261999984
2011/5/18,10:11:00,8910.38,8911.46,8910.38,8910.93,240000016
2011/5/18,10:12:00,8912.25,8912.25,8909.70,8910.32,266000016
2011/5/18,10:13:00,8910.54,8911.57,8909.96,8911.03,253000000
2011/5/18,10:14:00,8910.65,8910.70,8909.92,8910.70,270000000
2011/5/18,10:15:00,8911.05,8916.74,8911.04,8911.04,337000000
2011/5/18,10:16:00,8910.51,8910.51,8909.66,8909.93,260999984
2011/5/18,10:17:00,8915.76,8915.76,8911.95,8911.95,306000000
2011/5/18,10:18:00,8909.70,8911.23,8909.70,8911.23,250000000
2011/5/18,10:19:00,8910.88,8910.88,8908.59,8909.70,235999984
2011/5/18,10:20:00,8909.62,8910.16,8907.46,8908.55,266000016
2011/5/18,10:21:00,8907.56,8909.27,8907.56,8909.27,402000000
2011/5/18,10:22:00,8907.74,8907.74,8904.46,8904.46,290000000
2011/5/18,10:23:00,8904.40,8904.40,8902.55,8903.72,263000016
2011/5/18,10:24:00,8905.02,8905.02,8904.31,8904.31,295000000
2011/5/18,10:25:00,8903.67,8903.67,8903.09,8903.56,223000000
2011/5/18,10:26:00,8905.44,8905.44,8902.53,8902.94,228000000
2011/5/18,10:27:00,8906.88,8906.88,8903.98,8906.61,218000000
2011/5/18,10:28:00,8910.36,8910.36,8905.58,8906.25,228000000
2011/5/18,10:29:00,8906.65,8906.65,8903.83,8904.67,206000000
2011/5/18,10:30:00,8905.35,8905.35,8903.63,8904.67,258000000
2011/5/18,10:31:00,8904.74,8904.74,8899.66,8899.66,230000000
2011/5/18,10:32:00,8902.35,8902.35,8900.22,8900.22,238000016
2011/5/18,10:33:00,8900.63,8900.63,8897.64,8897.69,294000000
2011/5/18,10:34:00,8903.24,8903.24,8900.00,8900.04,297000000
2011/5/18,10:35:00,8896.87,8904.03,8894.76,8904.03,287000000
2011/5/18,10:36:00,8902.08,8902.08,8899.15,8899.34,260999984
2011/5/18,10:37:00,8901.75,8901.75,8900.30,8901.34,254000000
2011/5/18,10:38:00,8904.96,8904.96,8898.94,8898.94,233000000
2011/5/18,10:39:00,8899.23,8903.00,8898.25,8903.00,203000000
2011/5/18,10:40:00,8902.13,8902.16,8900.60,8900.60,255000000
2011/5/18,10:41:00,8901.67,8902.17,8900.68,8902.17,321000000
2011/5/18,10:42:00,8900.34,8901.44,8900.29,8900.51,336000000
2011/5/18,10:43:00,8897.70,8898.37,8897.70,8898.00,348000000
2011/5/18,10:44:00,8899.80,8899.80,8898.90,8899.16,350000000
2011/5/18,10:45:00,8898.89,8898.89,8893.97,8893.97,346000000
2011/5/18,10:46:00,8893.39,8893.39,8890.79,8890.79,328000000
2011/5/18,10:47:00,8891.57,8892.78,8890.55,8890.55,371000000
2011/5/18,10:48:00,8889.71,8889.71,8887.25,8889.06,307000000
2011/5/18,10:49:00,8888.31,8888.31,8886.36,8887.55,365000000
2011/5/18,10:50:00,8887.77,8888.94,8886.78,8886.78,330000000
2011/5/18,10:51:00,8886.91,8893.55,8886.91,8893.55,292000000
2011/5/18,10:52:00,8893.95,8893.95,8891.28,8893.27,279000000
2011/5/18,10:53:00,8895.14,8897.02,8895.14,8897.02,290000000
2011/5/18,10:54:00,8895.64,8895.64,8895.11,8895.56,206000000
2011/5/18,10:55:00,8894.76,8903.01,8894.76,8900.28,244000000
2011/5/18,10:56:00,8897.73,8898.78,8897.73,8898.47,203000000
2011/5/18,10:57:00,8895.72,8898.60,8895.72,8898.60,171000000
2011/5/18,10:58:00,8899.51,8899.62,8898.55,8899.62,189000000
2011/5/18,10:59:00,8898.84,8899.14,8897.73,8897.97,161000000
2011/5/18,11:00:00,8896.41,8896.41,8893.27,8893.27,177000000
2011/5/18,11:01:00,8892.43,8896.46,8892.43,8895.07,197000000
2011/5/18,11:02:00,8896.86,8897.86,8896.14,8897.74,189000000
2011/5/18,11:03:00,8897.64,8897.64,8896.93,8897.19,192000000
2011/5/18,11:04:00,8894.62,8894.87,8893.97,8894.87,233999984
2011/5/18,11:05:00,8895.28,8898.65,8895.28,8898.65,182000000
2011/5/18,11:06:00,8899.61,8902.97,8896.61,8902.97,201000000
2011/5/18,11:07:00,8900.54,8905.12,8900.54,8905.12,294000000
2011/5/18,11:08:00,8900.57,8902.08,8900.57,8902.05,239000016
2011/5/18,11:09:00,8901.53,8905.67,8901.53,8905.67,238000016
2011/5/18,11:10:00,8902.90,8905.40,8900.46,8900.46,221000000
2011/5/18,11:11:00,8901.48,8904.19,8901.48,8904.19,317000000
2011/5/18,11:12:00,8902.34,8904.88,8902.34,8904.33,173000000
2011/5/18,11:13:00,8904.45,8905.88,8904.45,8904.90,215000016
2011/5/18,11:14:00,8910.93,8910.93,8902.69,8904.55,223000000
2011/5/18,11:15:00,8906.72,8906.72,8905.30,8906.71,169000000
2011/5/18,11:16:00,8907.92,8907.92,8906.86,8907.44,215000016
2011/5/18,11:17:00,8907.17,8907.17,8903.63,8906.75,228000000
2011/5/18,11:18:00,8907.03,8907.03,8903.75,8903.75,193000000
2011/5/18,11:19:00,8906.17,8906.52,8906.02,8906.02,218000000
2011/5/18,11:20:00,8906.13,8908.51,8905.84,8906.32,234999984
2011/5/18,11:21:00,8905.48,8906.32,8905.48,8906.25,230000000
2011/5/18,11:22:00,8906.55,8906.55,8904.85,8906.07,236999984
2011/5/18,11:23:00,8906.64,8908.27,8906.64,8908.08,188000000
2011/5/18,11:24:00,8905.33,8906.27,8905.33,8906.15,205000000
2011/5/18,11:25:00,8906.41,8906.41,8903.48,8903.48,191000000
2011/5/18,11:26:00,8904.14,8906.68,8904.14,8905.69,201000000
2011/5/18,11:27:00,8906.36,8906.36,8904.29,8905.52,257000000
2011/5/18,11:28:00,8906.83,8906.83,8904.27,8904.27,223000000
2011/5/18,11:29:00,8902.57,8906.63,8902.57,8906.02,197000000
2011/5/18,11:30:00,8905.36,8907.22,8905.36,8907.03,216000016
2011/5/18,11:31:00,8905.34,8905.34,8904.16,8904.66,179000000
2011/5/18,11:32:00,8905.61,8905.61,8905.46,8905.59,175000000
2011/5/18,11:33:00,8905.50,8905.50,8903.08,8904.63,201000000
2011/5/18,11:34:00,8906.38,8907.04,8906.38,8906.72,151000000
2011/5/18,11:35:00,8904.27,8906.18,8904.27,8905.32,194000000
2011/5/18,11:36:00,8905.93,8905.99,8905.19,8905.92,168000000
2011/5/18,11:37:00,8902.56,8904.83,8902.56,8904.83,173000000
2011/5/18,11:38:00,8906.10,8907.46,8905.25,8905.25,196000000
2011/5/18,11:39:00,8905.33,8905.33,8903.12,8903.95,197000000
2011/5/18,11:40:00,8902.39,8904.19,8902.39,8903.18,170000000
2011/5/18,11:41:00,8904.71,8905.68,8903.97,8903.97,184000000
2011/5/18,11:42:00,8904.16,8904.16,8901.37,8903.51,188000000
2011/5/18,11:43:00,8904.58,8905.82,8904.55,8905.82,198000000
2011/5/18,11:44:00,8904.71,8905.29,8904.56,8904.56,202000000
2011/5/18,11:45:00,8904.81,8904.93,8903.13,8904.93,223000000
2011/5/18,11:46:00,8904.43,8904.44,8903.12,8904.38,187000000
2011/5/18,11:47:00,8904.25,8905.45,8904.25,8905.38,163000000
2011/5/18,11:48:00,8901.69,8902.02,8900.60,8900.60,206000000
2011/5/18,11:49:00,8900.56,8901.42,8900.56,8901.34,167000000
2011/5/18,11:50:00,8900.35,8906.78,8900.35,8906.78,192000000
2011/5/18,11:51:00,8904.86,8904.86,8901.82,8901.90,180000000
2011/5/18,11:52:00,8904.75,8904.75,8903.28,8904.32,175000000
2011/5/18,11:53:00,8903.68,8906.90,8903.68,8904.15,224000000
2011/5/18,11:54:00,8905.96,8905.96,8903.91,8904.10,191000000
2011/5/18,11:55:00,8903.98,8903.98,8901.36,8901.36,234999984
2011/5/18,11:56:00,8902.03,8905.54,8902.03,8905.46,234999984
2011/5/18,11:57:00,8904.47,8905.10,8904.47,8904.62,204000000
2011/5/18,11:58:00,8904.16,8906.37,8903.80,8904.77,162000000
2011/5/18,11:59:00,8904.74,8908.27,8904.74,8906.63,196000000
2011/5/18,12:00:00,8905.62,8905.62,8903.84,8903.84,196000000
2011/5/18,12:01:00,8905.45,8907.64,8904.16,8907.64,209999984
2011/5/18,12:02:00,8908.93,8909.31,8908.77,8909.31,201000000
2011/5/18,12:03:00,8907.19,8908.43,8905.31,8905.31,176000000
2011/5/18,12:04:00,8907.25,8908.68,8906.69,8908.68,202000000
2011/5/18,12:05:00,8907.79,8908.66,8907.79,8908.52,180000000
2011/5/18,12:06:00,8910.63,8910.63,8905.90,8907.65,175000000
2011/5/18,12:07:00,8909.54,8909.54,8907.76,8907.76,227000000
2011/5/18,12:08:00,8908.71,8909.53,8907.84,8909.53,202000000
2011/5/18,12:09:00,8908.44,8910.45,8908.44,8908.56,208000000
2011/5/18,12:10:00,8912.27,8914.45,8912.27,8912.76,250000000
2011/5/18,12:11:00,8915.60,8915.60,8914.05,8914.62,255000000
2011/5/18,12:12:00,8912.08,8914.63,8912.08,8913.69,264000016
2011/5/18,12:13:00,8915.41,8915.41,8912.45,8913.80,196000000
2011/5/18,12:14:00,8914.60,8914.60,8910.21,8910.21,306000000
2011/5/18,12:15:00,8912.21,8912.85,8911.42,8912.47,256000000
2011/5/18,12:16:00,8912.17,8912.17,8909.99,8910.24,273000000
2011/5/18,12:17:00,8910.74,8913.87,8910.74,8913.87,236999984
2011/5/18,12:18:00,8910.44,8911.48,8909.02,8909.61,207000000
2011/5/18,12:19:00,8910.13,8913.60,8910.13,8910.48,169000000
2011/5/18,12:20:00,8912.00,8912.00,8910.57,8910.57,183000000
2011/5/18,12:21:00,8909.29,8909.92,8907.15,8909.88,203000000
2011/5/18,12:22:00,8906.86,8909.60,8906.48,8909.44,234999984
2011/5/18,12:23:00,8906.87,8909.05,8906.87,8908.78,186000000
2011/5/18,12:24:00,8908.13,8909.86,8907.95,8908.07,209999984
2011/5/18,12:25:00,8906.72,8908.17,8904.86,8907.57,194000000
2011/5/18,12:26:00,8906.49,8908.52,8906.49,8907.54,185000000
2011/5/18,12:27:00,8908.23,8908.23,8905.82,8905.82,207000000
2011/5/18,12:28:00,8906.95,8907.97,8906.44,8906.44,245000000
2011/5/18,12:29:00,8905.63,8906.05,8904.99,8906.05,252000000
2011/5/18,12:30:00,8904.63,8907.91,8904.24,8907.91,287000000
2011/5/18,12:31:00,8907.89,8909.03,8906.88,8908.35,264000016
2011/5/18,12:32:00,8907.16,8911.03,8907.16,8910.96,233000000
2011/5/18,12:33:00,8911.61,8914.19,8911.61,8914.19,220000000
2011/5/18,12:34:00,8912.23,8915.60,8911.96,8915.60,250000000
2011/5/18,12:35:00,8912.42,8914.71,8912.42,8914.10,250000000
2011/5/18,12:36:00,8913.55,8913.66,8912.92,8913.33,253000000
2011/5/18,12:37:00,8913.40,8913.48,8911.32,8911.32,247000000
2011/5/18,12:38:00,8908.74,8909.11,8908.43,8909.11,252000000
2011/5/18,12:39:00,8908.80,8911.02,8908.80,8909.03,221000000
2011/5/18,12:40:00,8909.06,8911.68,8906.53,8906.53,255000000
2011/5/18,12:41:00,8905.81,8909.16,8905.81,8909.16,286000000
2011/5/18,12:42:00,8907.29,8907.29,8905.13,8905.91,255000000
2011/5/18,12:43:00,8905.31,8907.62,8904.41,8904.41,244000000
2011/5/18,12:44:00,8906.36,8906.36,8904.72,8904.78,233000000
2011/5/18,12:45:00,8904.50,8905.02,8902.51,8904.38,246000000
2011/5/18,12:46:00,8903.24,8904.80,8903.24,8904.74,264000016
2011/5/18,12:47:00,8904.24,8904.24,8901.15,8901.15,286000000
2011/5/18,12:48:00,8900.10,8901.33,8898.22,8900.20,290000000
2011/5/18,12:49:00,8900.07,8900.07,8896.28,8898.07,253000000
2011/5/18,12:50:00,8898.65,8898.65,8895.36,8895.93,247000000
2011/5/18,12:51:00,8895.25,8899.05,8895.25,8899.05,272000000
2011/5/18,12:52:00,8899.58,8899.58,8895.96,8896.03,285000000
2011/5/18,12:53:00,8898.38,8900.87,8898.38,8900.87,258000000
2011/5/18,12:54:00,8899.53,8902.10,8898.08,8902.10,219000000
2011/5/18,12:55:00,8902.96,8906.97,8902.89,8906.97,292000000
2011/5/18,12:56:00,8905.85,8905.85,8904.27,8904.27,308000000
2011/5/18,12:57:00,8906.05,8906.05,8905.02,8905.02,253000000
2011/5/18,12:58:00,8908.27,8908.82,8902.93,8904.82,345000000
2011/5/18,12:59:00,8905.77,8908.35,8905.53,8906.86,315000000
2011/5/18,13:00:00,8907.26,8909.47,8907.26,8909.47,304000000
2011/5/18,13:01:00,8911.90,8913.53,8911.53,8913.53,444000000
2011/5/18,13:02:00,8914.28,8921.05,8914.28,8921.05,521999968
2011/5/18,13:03:00,8920.87,8923.65,8920.87,8923.62,478000032
2011/5/18,13:04:00,8926.27,8931.01,8926.27,8931.01,517000000
2011/5/18,13:05:00,8928.23,8933.20,8928.23,8933.20,498999968
2011/5/18,13:06:00,8932.07,8934.98,8932.07,8932.34,466000000
2011/5/18,13:07:00,8932.60,8932.60,8929.58,8929.71,396000000
2011/5/18,13:08:00,8932.53,8933.68,8930.52,8930.62,374000000
2011/5/18,13:09:00,8932.28,8932.28,8927.65,8927.73,330000000
2011/5/18,13:10:00,8925.64,8926.27,8925.57,8925.57,348000000
2011/5/18,13:11:00,8926.77,8931.84,8926.77,8931.84,349000000
2011/5/18,13:12:00,8931.03,8931.26,8930.43,8930.52,394000000
2011/5/18,13:13:00,8933.77,8933.77,8930.28,8930.28,434000000
2011/5/18,13:14:00,8930.86,8934.63,8930.86,8934.63,417000000
2011/5/18,13:15:00,8932.61,8936.02,8932.61,8936.01,467000000
2011/5/18,13:16:00,8935.20,8939.24,8935.20,8937.52,523999968
2011/5/18,13:17:00,8937.68,8943.03,8937.68,8943.03,471999968
2011/5/18,13:18:00,8943.33,8943.33,8938.11,8938.57,494999968
2011/5/18,13:19:00,8940.73,8944.46,8940.73,8944.46,618000000
2011/5/18,13:20:00,8944.78,8944.78,8942.98,8943.41,542000000
2011/5/18,13:21:00,8944.58,8945.03,8943.64,8943.64,510000000
2011/5/18,13:22:00,8942.92,8946.86,8942.92,8946.86,647000000
2011/5/18,13:23:00,8945.76,8946.99,8944.30,8944.30,607000000
2011/5/18,13:24:00,8944.25,8945.32,8944.25,8945.32,684000000
2011/5/18,13:25:00,8945.89,8945.89,8938.84,8938.84,648000000
2011/5/18,13:26:00,8938.84,8938.84,8938.84,8938.84,0
2011/5/18,13:27:00,8938.84,8938.84,8938.84,8938.84,0
2011/5/18,13:28:00,8938.84,8938.84,8938.84,8938.84,0
2011/5/18,13:29:00,8938.84,8938.84,8938.84,8938.84,0
2011/5/18,13:30:00,8938.84,8944.84,8938.84,8944.84,1152032768
2011/5/19,09:01:00,8952.25,8954.03,8947.95,8954.03,2476000000
2011/5/19,09:02:00,8960.95,8964.78,8960.95,8964.78,812000000
2011/5/19,09:03:00,8964.70,8966.46,8963.94,8963.94,795000000
2011/5/19,09:04:00,8964.32,8964.32,8960.09,8960.09,712000000
2011/5/19,09:05:00,8962.61,8962.61,8956.79,8956.79,640000000
2011/5/19,09:06:00,8955.68,8957.36,8955.68,8957.36,614000000
2011/5/19,09:07:00,8955.51,8956.18,8954.43,8954.43,604000000
2011/5/19,09:08:00,8952.43,8954.97,8952.16,8954.97,613000000
2011/5/19,09:09:00,8952.87,8952.87,8948.77,8951.38,642000000
2011/5/19,09:10:00,8949.81,8952.05,8949.81,8951.26,647000000
2011/5/19,09:11:00,8953.58,8953.58,8952.67,8952.67,563000000
2011/5/19,09:12:00,8952.07,8952.07,8949.67,8950.70,582000000
2011/5/19,09:13:00,8951.01,8953.60,8951.01,8952.84,519999968
2011/5/19,09:14:00,8953.18,8953.18,8951.45,8951.45,582000000
2011/5/19,09:15:00,8953.46,8960.44,8953.46,8960.44,682000000
2011/5/19,09:16:00,8968.69,8982.48,8968.69,8982.48,1078999936
2011/5/19,09:17:00,8986.91,8987.88,8986.55,8986.55,854000000
2011/5/19,09:18:00,8986.06,8988.78,8986.06,8987.99,887000000
2011/5/19,09:19:00,8986.74,8986.74,8981.91,8981.91,772000000
2011/5/19,09:20:00,8980.20,8980.33,8979.33,8979.71,673000000
2011/5/19,09:21:00,8979.32,8982.51,8979.32,8981.79,589000000
2011/5/19,09:22:00,8981.47,8997.85,8981.47,8997.85,1090000000
2011/5/19,09:23:00,9007.38,9010.94,9006.87,9010.94,901000000
2011/5/19,09:24:00,9006.21,9008.96,9006.21,9008.01,759000000
2011/5/19,09:25:00,9006.81,9006.81,9003.64,9003.64,621000000
2011/5/19,09:26:00,9007.16,9010.48,9006.16,9010.48,670000000
2011/5/19,09:27:00,9006.13,9008.69,9004.36,9004.36,525000000
2011/5/19,09:28:00,9004.60,9004.60,9000.74,9000.74,454000000
2011/5/19,09:29:00,9000.16,9003.42,8999.11,9003.42,492000000
2011/5/19,09:30:00,8998.37,9000.18,8998.37,9000.18,507000032
2011/5/19,09:31:00,8999.97,9004.03,8998.98,8998.98,427000000
2011/5/19,09:32:00,9001.10,9002.82,9001.10,9002.42,533000000
2011/5/19,09:33:00,8999.90,9004.95,8998.39,9004.95,532000032
2011/5/19,09:34:00,9002.38,9002.69,9001.39,9002.04,507000032
2011/5/19,09:35:00,9002.39,9003.42,8998.83,9003.42,509000000
2011/5/19,09:36:00,9008.74,9012.99,9008.74,9012.99,870000000
2011/5/19,09:37:00,9020.45,9020.51,9019.90,9020.51,644000000
2011/5/19,09:38:00,9018.83,9019.00,9015.68,9015.68,602000000
2011/5/19,09:39:00,9015.70,9016.52,9013.29,9013.29,538000000
2011/5/19,09:40:00,9013.76,9013.76,9009.03,9009.03,462000000
2011/5/19,09:41:00,9006.48,9009.14,9006.48,9009.14,506000000
2011/5/19,09:42:00,9008.52,9008.52,9005.34,9005.34,530000032
2011/5/19,09:43:00,9002.74,9005.45,9000.02,9000.02,451000032
2011/5/19,09:44:00,8998.77,9000.81,8998.77,9000.81,460000000
2011/5/19,09:45:00,8999.95,8999.95,8999.01,8999.01,364000000
2011/5/19,09:46:00,8998.18,9002.70,8997.51,9002.70,417999968
2011/5/19,09:47:00,9002.37,9002.37,8997.97,9000.17,382000000
2011/5/19,09:48:00,8997.55,8999.14,8997.55,8999.14,348000000
2011/5/19,09:49:00,9000.50,9000.52,8998.88,8998.88,357000000
2011/5/19,09:50:00,8996.78,9005.69,8996.78,8998.58,391000000
2011/5/19,09:51:00,9000.73,9000.83,9000.65,9000.83,374000000
2011/5/19,09:52:00,8999.83,9002.79,8999.83,9002.26,322000000
2011/5/19,09:53:00,9004.78,9004.78,9004.09,9004.15,383000000
2011/5/19,09:54:00,9001.30,9005.11,9001.30,9003.77,406000000
2011/5/19,09:55:00,9001.29,9002.88,9001.29,9002.88,319000000
2011/5/19,09:56:00,9001.75,9003.12,9000.63,9002.54,309000000
2011/5/19,09:57:00,9003.97,9003.97,9000.41,9000.43,362000000
2011/5/19,09:58:00,9000.34,9000.34,8997.37,8997.37,317000000
2011/5/19,09:59:00,8997.99,9000.00,8996.44,9000.00,300000000
2011/5/19,10:00:00,8998.97,9001.96,8998.97,8999.11,311000000
2011/5/19,10:01:00,8997.49,8999.66,8997.18,8999.66,392000000
2011/5/19,10:02:00,9003.93,9004.10,9000.59,9004.10,358000000
2011/5/19,10:03:00,9001.65,9002.08,8999.29,8999.29,365000000
2011/5/19,10:04:00,8997.76,9000.84,8997.76,9000.66,313000000
2011/5/19,10:05:00,8999.19,9000.05,8999.19,8999.37,345000000
2011/5/19,10:06:00,8997.40,8999.76,8997.40,8997.55,348000000
2011/5/19,10:07:00,8999.42,9000.54,8999.42,9000.54,292000000
2011/5/19,10:08:00,8998.82,8999.10,8998.82,8999.10,361000000
2011/5/19,10:09:00,9000.30,9003.94,8998.56,9003.94,354000000
2011/5/19,10:10:00,9004.40,9004.58,9002.38,9002.88,454000000
2011/5/19,10:11:00,9001.76,9002.37,9000.88,9000.88,318000000
2011/5/19,10:12:00,9001.63,9003.19,9001.00,9001.48,302000000
2011/5/19,10:13:00,9000.98,9002.62,8998.88,8998.88,350000000
2011/5/19,10:14:00,8999.88,9003.20,8999.88,9001.42,312000000
2011/5/19,10:15:00,9001.98,9001.98,8997.33,8999.41,336000000
2011/5/19,10:16:00,8998.90,9000.62,8998.84,9000.62,394000000
2011/5/19,10:17:00,9006.07,9011.87,9006.07,9011.87,775000000
2011/5/19,10:18:00,9018.20,9021.57,9018.20,9021.57,1009000000
2011/5/19,10:19:00,9023.08,9023.56,9020.24,9020.24,679000000
2011/5/19,10:20:00,9018.03,9018.03,9016.99,9017.25,631000000
2011/5/19,10:21:00,9018.01,9019.61,9018.01,9018.45,391000000
2011/5/19,10:22:00,9016.00,9017.66,9015.11,9017.56,384000000
2011/5/19,10:23:00,9016.36,9016.36,9015.55,9015.55,380000000
2011/5/19,10:24:00,9020.91,9020.91,9014.52,9014.52,399000000
2011/5/19,10:25:00,9014.83,9016.57,9014.83,9015.16,350000000
2011/5/19,10:26:00,9017.72,9017.72,9013.45,9014.57,373000000
2011/5/19,10:27:00,9015.72,9018.29,9015.72,9018.29,404000000
2011/5/19,10:28:00,9017.90,9018.79,9016.94,9016.94,371000000
2011/5/19,10:29:00,9016.60,9019.60,9016.60,9019.60,393000000
2011/5/19,10:30:00,9017.18,9019.99,9017.18,9019.99,487000000
2011/5/19,10:31:00,9026.18,9026.18,9020.77,9022.35,588000000
2011/5/19,10:32:00,9021.94,9021.94,9018.17,9018.17,492000000
2011/5/19,10:33:00,9019.97,9019.97,9016.75,9016.75,315000000
2011/5/19,10:34:00,9014.86,9017.90,9014.86,9017.90,363000000
2011/5/19,10:35:00,9014.74,9016.14,9014.47,9016.14,330000000
2011/5/19,10:36:00,9014.81,9014.81,9010.88,9010.88,326000000
2011/5/19,10:37:00,9009.03,9009.03,9006.76,9006.76,460000000
2011/5/19,10:38:00,9005.52,9005.52,9001.79,9001.79,442999968
2011/5/19,10:39:00,8999.54,9001.01,8999.54,9001.01,361000000
2011/5/19,10:40:00,9002.22,9002.22,9000.91,9001.29,311000000
2011/5/19,10:41:00,9000.39,9002.46,8999.53,9002.46,309000000
2011/5/19,10:42:00,9000.49,9000.53,8999.20,8999.20,289000000
2011/5/19,10:43:00,8997.64,8997.64,8993.58,8996.43,310000000
2011/5/19,10:44:00,8997.09,8997.09,8996.15,8996.15,320000000
2011/5/19,10:45:00,8998.01,8998.01,8995.33,8996.36,370000000
2011/5/19,10:46:00,8997.06,8997.54,8994.60,8994.60,365000000
2011/5/19,10:47:00,8995.75,9001.49,8995.75,8998.06,366000000
2011/5/19,10:48:00,9000.19,9001.81,9000.19,9001.81,498999968
2011/5/19,10:49:00,9004.27,9004.27,9001.55,9001.62,226000000
2011/5/19,10:50:00,9002.22,9002.63,9001.23,9002.03,240000016
2011/5/19,10:51:00,9002.92,9004.41,9002.92,9003.08,245000000
2011/5/19,10:52:00,9001.87,9003.57,9000.92,9000.92,261999984
2011/5/19,10:53:00,9001.23,9001.23,8998.98,8999.29,282000000
2011/5/19,10:54:00,9001.46,9001.49,8998.83,8998.83,241000016
2011/5/19,10:55:00,8999.53,8999.89,8997.30,8997.30,298000000
2011/5/19,10:56:00,9002.17,9002.17,8997.59,8997.59,238000016
2011/5/19,10:57:00,8996.43,8998.05,8996.09,8998.05,243000000
2011/5/19,10:58:00,8997.83,8997.83,8996.87,8996.87,282000000
2011/5/19,10:59:00,8998.18,8998.41,8997.18,8997.31,289000000
2011/5/19,11:00:00,8995.53,8995.53,8992.43,8995.07,281000000
2011/5/19,11:01:00,8993.89,8993.89,8988.79,8989.74,332000000
2011/5/19,11:02:00,8988.42,8991.40,8988.42,8991.40,341000000
2011/5/19,11:03:00,8993.92,8993.92,8990.75,8993.28,349000000
2011/5/19,11:04:00,8992.53,8992.53,8990.77,8992.11,353000000
2011/5/19,11:05:00,8990.92,8993.95,8990.92,8993.95,310000000
2011/5/19,11:06:00,8993.10,8993.10,8990.62,8991.42,258000000
2011/5/19,11:07:00,8991.97,8994.52,8991.97,8993.81,306000000
2011/5/19,11:08:00,8996.86,8998.34,8996.86,8997.87,327000000
2011/5/19,11:09:00,8993.82,9001.54,8993.82,9001.54,312000000
2011/5/19,11:10:00,9001.21,9001.21,8997.70,8998.81,268000000
2011/5/19,11:11:00,9000.20,9000.20,8999.56,8999.76,234999984
2011/5/19,11:12:00,8997.93,8999.89,8997.64,8997.94,222000000
2011/5/19,11:13:00,8996.20,8999.22,8996.20,8997.21,239000016
2011/5/19,11:14:00,8996.96,8997.82,8996.00,8996.00,265000016
2011/5/19,11:15:00,8996.06,8997.41,8993.98,8997.41,222000000
2011/5/19,11:16:00,8999.10,8999.44,8995.56,8998.19,223000000
2011/5/19,11:17:00,8996.08,8998.03,8996.08,8997.86,176000000
2011/5/19,11:18:00,8995.46,8996.25,8994.76,8996.25,190000000
2011/5/19,11:19:00,8997.11,8997.11,8994.84,8995.05,200000000
2011/5/19,11:20:00,8995.32,8998.01,8995.32,8998.01,307000000
2011/5/19,11:21:00,8997.81,8997.81,8994.36,8994.38,217000000
2011/5/19,11:22:00,8996.48,8998.85,8996.36,8998.85,240000016
2011/5/19,11:23:00,8998.04,8998.04,8997.20,8997.33,224000000
2011/5/19,11:24:00,8996.92,9000.57,8996.92,8998.16,257000000
2011/5/19,11:25:00,8998.85,8998.85,8994.71,8997.94,277000000
2011/5/19,11:26:00,8997.94,8997.94,8995.55,8995.55,234999984
2011/5/19,11:27:00,8996.75,8996.75,8993.95,8995.49,240000016
2011/5/19,11:28:00,8999.88,8999.88,8995.93,8995.93,358000000
2011/5/19,11:29:00,8999.09,8999.09,8996.74,8998.40,255000000
2011/5/19,11:30:00,8998.69,8998.94,8996.12,8998.94,384000000
2011/5/19,11:31:00,8999.43,8999.43,8998.99,8998.99,300000000
2011/5/19,11:32:00,8999.22,8999.22,8993.34,8993.34,291000000
2011/5/19,11:33:00,8993.36,8996.51,8993.36,8993.91,254000000
2011/5/19,11:34:00,8993.79,8995.21,8993.79,8995.21,213000016
2011/5/19,11:35:00,8995.45,8995.45,8993.16,8993.21,278000000
2011/5/19,11:36:00,8993.11,8993.91,8992.56,8993.91,333000000
2011/5/19,11:37:00,8993.21,8993.21,8990.14,8990.14,306000000
2011/5/19,11:38:00,8991.84,8991.84,8989.03,8990.56,293000000
2011/5/19,11:39:00,8991.03,8991.03,8989.98,8989.98,352000000
2011/5/19,11:40:00,8989.38,8989.75,8987.58,8989.41,386000000
2011/5/19,11:41:00,8985.53,8985.53,8981.04,8981.04,402000000
2011/5/19,11:42:00,8984.87,8984.87,8977.85,8979.14,435000000
2011/5/19,11:43:00,8976.25,8976.92,8973.87,8974.72,568000000
2011/5/19,11:44:00,8974.89,8974.89,8971.58,8971.58,504000000
2011/5/19,11:45:00,8973.57,8973.57,8971.20,8973.31,451000032
2011/5/19,11:46:00,8971.20,8972.82,8970.69,8972.64,437000000
2011/5/19,11:47:00,8973.65,8973.65,8967.06,8967.06,376000000
2011/5/19,11:48:00,8966.50,8966.50,8964.97,8964.97,355000000
2011/5/19,11:49:00,8965.59,8966.76,8965.59,8966.49,360000000
2011/5/19,11:50:00,8965.81,8967.52,8965.81,8967.28,325000000
2011/5/19,11:51:00,8967.00,8967.86,8967.00,8967.86,375000000
2011/5/19,11:52:00,8968.08,8970.85,8968.08,8969.91,252000000
2011/5/19,11:53:00,8968.75,8968.75,8966.27,8967.62,334000000
2011/5/19,11:54:00,8970.54,8970.98,8970.27,8970.98,319000000
2011/5/19,11:55:00,8970.05,8970.71,8968.48,8968.72,230000000
2011/5/19,11:56:00,8970.27,8970.59,8970.27,8970.29,202000000
2011/5/19,11:57:00,8972.09,8972.47,8972.09,8972.46,204000000
2011/5/19,11:58:00,8972.83,8972.83,8970.89,8971.58,258999984
2011/5/19,11:59:00,8972.56,8973.36,8969.52,8969.52,202000000
2011/5/19,12:00:00,8969.11,8969.38,8968.52,8968.52,197000000
2011/5/19,12:01:00,8972.83,8972.83,8966.86,8969.59,207000000
2011/5/19,12:02:00,8970.99,8971.55,8970.02,8970.02,205000000
2011/5/19,12:03:00,8969.06,8972.82,8969.06,8972.41,257000000
2011/5/19,12:04:00,8972.14,8972.14,8971.54,8971.54,245000000
2011/5/19,12:05:00,8972.11,8972.97,8971.46,8971.46,235999984
2011/5/19,12:06:00,8970.77,8970.90,8968.60,8968.60,248000000
2011/5/19,12:07:00,8970.94,8972.20,8966.92,8972.20,234999984
2011/5/19,12:08:00,8968.82,8968.98,8968.71,8968.88,289000000
2011/5/19,12:09:00,8970.44,8970.44,8966.16,8966.16,491000000
2011/5/19,12:10:00,8962.35,8964.29,8962.34,8962.34,344000000
2011/5/19,12:11:00,8963.53,8963.53,8959.61,8960.22,358000000
2011/5/19,12:12:00,8960.29,8961.83,8959.34,8961.78,274000000
2011/5/19,12:13:00,8959.02,8959.02,8957.37,8958.73,330000000
2011/5/19,12:14:00,8961.10,8961.10,8956.82,8958.38,314000000
2011/5/19,12:15:00,8960.53,8960.53,8957.37,8958.93,277000000
2011/5/19,12:16:00,8959.34,8959.65,8956.50,8956.50,256000000
2011/5/19,12:17:00,8957.91,8958.18,8956.50,8958.18,189000000
2011/5/19,12:18:00,8955.77,8957.33,8955.56,8955.56,256000000
2011/5/19,12:19:00,8956.06,8956.09,8955.97,8955.97,233000000
2011/5/19,12:20:00,8956.51,8956.51,8953.35,8956.20,267000000
2011/5/19,12:21:00,8954.57,8954.57,8951.44,8951.44,219000000
2011/5/19,12:22:00,8954.28,8954.57,8953.82,8954.57,297000000
2011/5/19,12:23:00,8955.68,8955.68,8953.30,8953.30,310000000
2011/5/19,12:24:00,8954.84,8954.84,8953.35,8953.35,297000000
2011/5/19,12:25:00,8951.05,8953.27,8951.05,8953.10,266000016
2011/5/19,12:26:00,8954.69,8954.69,8948.91,8949.00,279000000
2011/5/19,12:27:00,8948.96,8952.72,8948.96,8951.17,344000000
2011/5/19,12:28:00,8948.87,8948.87,8944.74,8944.74,556000000
2011/5/19,12:29:00,8945.67,8945.67,8940.88,8940.88,448000000
2011/5/19,12:30:00,8940.69,8941.95,8939.92,8941.95,450000000
2011/5/19,12:31:00,8938.68,8941.10,8936.66,8936.66,516000000
2011/5/19,12:32:00,8935.00,8937.33,8934.45,8936.93,454000000
2011/5/19,12:33:00,8935.09,8935.84,8932.59,8933.95,430000032
2011/5/19,12:34:00,8934.59,8934.59,8931.24,8933.30,387000000
2011/5/19,12:35:00,8934.44,8934.44,8933.65,8934.05,310000000
2011/5/19,12:36:00,8935.00,8936.81,8933.15,8936.81,295000000
2011/5/19,12:37:00,8937.95,8938.65,8937.95,8938.37,253000000
2011/5/19,12:38:00,8936.88,8937.60,8935.63,8936.39,273000000
2011/5/19,12:39:00,8935.61,8938.43,8935.61,8935.88,310000000
2011/5/19,12:40:00,8937.19,8938.55,8936.15,8938.55,215000016
2011/5/19,12:41:00,8937.47,8937.47,8934.26,8934.80,318000000
2011/5/19,12:42:00,8932.57,8932.57,8928.08,8928.36,343000000
2011/5/19,12:43:00,8927.62,8929.18,8927.40,8927.90,307000000
2011/5/19,12:44:00,8929.51,8929.51,8926.17,8926.17,315000000
2011/5/19,12:45:00,8924.57,8926.63,8924.56,8925.70,322000000
2011/5/19,12:46:00,8924.20,8924.20,8919.65,8921.33,492999968
2011/5/19,12:47:00,8920.03,8920.03,8917.20,8917.20,519999968
2011/5/19,12:48:00,8916.74,8918.84,8916.74,8918.84,417000000
2011/5/19,12:49:00,8920.61,8920.61,8919.40,8919.41,384000000
2011/5/19,12:50:00,8919.10,8922.12,8919.10,8922.12,333000000
2011/5/19,12:51:00,8923.02,8924.54,8921.70,8921.70,313000000
2011/5/19,12:52:00,8921.80,8921.80,8919.02,8920.25,276000000
2011/5/19,12:53:00,8920.08,8924.17,8919.98,8922.13,275000000
2011/5/19,12:54:00,8921.12,8923.31,8921.05,8921.05,265000016
2011/5/19,12:55:00,8921.01,8923.17,8921.01,8923.17,291000000
2011/5/19,12:56:00,8924.21,8924.21,8921.28,8923.20,281000000
2011/5/19,12:57:00,8924.45,8924.62,8922.74,8923.43,270000000
2011/5/19,12:58:00,8925.45,8925.45,8922.85,8924.78,236999984
2011/5/19,12:59:00,8923.57,8925.78,8923.57,8925.25,319000000
2011/5/19,13:00:00,8925.03,8925.03,8924.71,8924.71,319000000
2011/5/19,13:01:00,8926.96,8928.41,8926.96,8928.20,332000000
2011/5/19,13:02:00,8929.27,8933.18,8929.27,8932.77,319000000
2011/5/19,13:03:00,8933.42,8934.57,8933.42,8934.37,371000000
2011/5/19,13:04:00,8935.77,8938.25,8935.77,8938.07,308000000
2011/5/19,13:05:00,8939.54,8942.80,8939.54,8942.50,427000000
2011/5/19,13:06:00,8945.73,8945.73,8940.19,8941.46,308000000
2011/5/19,13:07:00,8943.47,8944.75,8943.10,8943.10,280000000
2011/5/19,13:08:00,8941.66,8941.66,8939.65,8940.60,244000000
2011/5/19,13:09:00,8940.42,8940.42,8936.48,8936.48,325000000
2011/5/19,13:10:00,8936.22,8937.06,8934.79,8936.65,314000000
2011/5/19,13:11:00,8934.11,8934.27,8932.16,8933.38,319000000
2011/5/19,13:12:00,8930.89,8931.68,8930.89,8931.09,329000000
2011/5/19,13:13:00,8930.48,8931.71,8928.57,8928.57,389000000
2011/5/19,13:14:00,8928.16,8928.16,8923.33,8923.33,546000000
2011/5/19,13:15:00,8923.95,8924.22,8921.00,8921.00,454000000
2011/5/19,13:16:00,8918.70,8918.70,8911.33,8911.33,1038000000
2011/5/19,13:17:00,8909.81,8909.81,8900.48,8900.48,1228999936
2011/5/19,13:18:00,8896.26,8896.26,8891.69,8894.71,999000000
2011/5/19,13:19:00,8891.18,8891.18,8888.21,8890.33,715000000
2011/5/19,13:20:00,8889.72,8890.07,8888.94,8888.94,631000000
2011/5/19,13:21:00,8891.07,8895.56,8891.07,8895.56,561000000
2011/5/19,13:22:00,8895.86,8895.86,8893.98,8893.98,601000000
2011/5/19,13:23:00,8895.80,8899.47,8895.80,8899.47,527000000
2011/5/19,13:24:00,8901.26,8901.26,8896.27,8896.27,661000000
2011/5/19,13:25:00,8899.28,8900.84,8899.28,8900.84,555000000
2011/5/19,13:26:00,8900.84,8900.84,8900.84,8900.84,0
2011/5/19,13:27:00,8900.84,8900.84,8900.84,8900.84,0
2011/5/19,13:28:00,8900.84,8900.84,8900.84,8900.84,0
2011/5/19,13:29:00,8900.84,8900.84,8900.84,8900.84,0
2011/5/19,13:30:00,8900.84,8900.84,8892.88,8892.88,651032576
2011/5/20,09:01:00,8944.38,8944.38,8936.69,8936.69,2984000000
2011/5/20,09:02:00,8939.00,8939.00,8929.08,8929.08,1147000064
2011/5/20,09:03:00,8925.52,8925.52,8912.73,8912.73,1102000000
2011/5/20,09:04:00,8908.95,8908.95,8907.73,8907.73,871000000
2011/5/20,09:05:00,8908.06,8910.52,8906.82,8910.52,868999936
2011/5/20,09:06:00,8908.90,8911.61,8908.90,8911.61,709000000
2011/5/20,09:07:00,8913.97,8916.00,8913.97,8916.00,690000000
2011/5/20,09:08:00,8916.59,8920.63,8916.59,8920.63,641000000
2011/5/20,09:09:00,8924.21,8925.57,8924.21,8925.34,671000000
2011/5/20,09:10:00,8922.75,8926.00,8922.75,8926.00,672000000
2011/5/20,09:11:00,8929.89,8930.21,8929.46,8930.21,740000000
2011/5/20,09:12:00,8932.70,8932.73,8932.36,8932.36,582000000
2011/5/20,09:13:00,8936.74,8936.74,8930.78,8930.78,692000000
2011/5/20,09:14:00,8928.82,8928.82,8923.03,8923.78,559000000
2011/5/20,09:15:00,8920.56,8921.98,8919.62,8919.62,587000000
2011/5/20,09:16:00,8920.48,8920.48,8918.61,8919.49,479000000
2011/5/20,09:17:00,8916.41,8916.41,8912.98,8914.48,579000000
2011/5/20,09:18:00,8915.91,8915.91,8911.02,8911.02,494999968
2011/5/20,09:19:00,8910.29,8910.29,8907.57,8908.05,613000000
2011/5/20,09:20:00,8906.54,8907.01,8899.89,8899.89,633000000
2011/5/20,09:21:00,8894.12,8894.81,8892.01,8892.01,727000000
2011/5/20,09:22:00,8893.11,8894.52,8892.53,8892.53,504000000
2011/5/20,09:23:00,8892.76,8897.40,8892.76,8897.19,510000000
2011/5/20,09:24:00,8897.67,8899.60,8897.24,8899.60,519000000
2011/5/20,09:25:00,8900.03,8900.03,8897.28,8898.65,442000000
2011/5/20,09:26:00,8897.30,8901.21,8897.30,8900.00,374000000
2011/5/20,09:27:00,8900.45,8904.32,8900.45,8904.32,307000000
2011/5/20,09:28:00,8902.70,8905.70,8902.70,8902.92,298000000
2011/5/20,09:29:00,8904.91,8904.91,8902.35,8903.24,324000000
2011/5/20,09:30:00,8902.83,8903.62,8902.83,8903.34,301000000
2011/5/20,09:31:00,8904.38,8905.99,8903.92,8905.99,303000000
2011/5/20,09:32:00,8905.72,8906.74,8905.72,8906.74,333000000
2011/5/20,09:33:00,8907.52,8908.04,8906.32,8907.90,409000000
2011/5/20,09:34:00,8907.39,8907.39,8905.82,8905.82,363000000
2011/5/20,09:35:00,8906.63,8906.63,8902.61,8902.61,335000000
2011/5/20,09:36:00,8903.71,8903.71,8902.11,8902.11,358000000
2011/5/20,09:37:00,8899.40,8900.20,8899.38,8899.38,442000000
2011/5/20,09:38:00,8900.10,8900.10,8898.24,8898.87,399000000
2011/5/20,09:39:00,8897.84,8900.52,8895.46,8895.60,330000000
2011/5/20,09:40:00,8897.20,8898.02,8897.20,8897.72,340000000
2011/5/20,09:41:00,8894.15,8894.40,8892.88,8892.88,373000000
2011/5/20,09:42:00,8890.87,8890.90,8889.81,8889.81,370000000
2011/5/20,09:43:00,8888.52,8888.52,8885.69,8885.69,469000000
2011/5/20,09:44:00,8882.56,8883.18,8881.35,8881.35,442000000
2011/5/20,09:45:00,8880.73,8881.27,8880.63,8880.63,519999968
2011/5/20,09:46:00,8879.03,8879.03,8875.96,8875.96,609000000
2011/5/20,09:47:00,8875.06,8875.80,8874.72,8874.72,570000000
2011/5/20,09:48:00,8873.36,8874.96,8872.94,8874.96,498999968
2011/5/20,09:49:00,8873.88,8879.89,8873.88,8879.00,521000000
2011/5/20,09:50:00,8883.79,8883.79,8879.93,8880.95,463000000
2011/5/20,09:51:00,8878.45,8883.13,8878.45,8882.80,385000000
2011/5/20,09:52:00,8886.34,8886.34,8882.28,8882.28,266000016
2011/5/20,09:53:00,8883.56,8883.81,8883.15,8883.15,316000000
2011/5/20,09:54:00,8885.21,8887.77,8885.21,8887.77,343000000
2011/5/20,09:55:00,8888.93,8894.18,8888.93,8894.18,264000016
2011/5/20,09:56:00,8893.20,8895.31,8893.12,8895.31,259999984
2011/5/20,09:57:00,8894.62,8894.62,8891.86,8893.56,305000000
2011/5/20,09:58:00,8892.38,8892.68,8891.50,8891.50,273000000
2011/5/20,09:59:00,8893.02,8893.02,8890.29,8892.02,272000000
2011/5/20,10:00:00,8893.69,8893.69,8891.00,8892.61,255000000
2011/5/20,10:01:00,8891.13,8894.76,8891.13,8894.14,241000016
2011/5/20,10:02:00,8895.13,8895.13,8893.72,8893.72,239000016
2011/5/20,10:03:00,8894.46,8894.73,8894.46,8894.73,278000000
2011/5/20,10:04:00,8897.09,8897.39,8896.24,8897.39,245000000
2011/5/20,10:05:00,8899.22,8899.22,8896.21,8897.49,224000000
2011/5/20,10:06:00,8897.85,8898.33,8897.27,8897.27,201000000
2011/5/20,10:07:00,8897.07,8899.26,8897.07,8897.76,258999984
2011/5/20,10:08:00,8899.34,8903.56,8899.34,8903.56,270000000
2011/5/20,10:09:00,8901.80,8901.80,8897.83,8899.54,256000000
2011/5/20,10:10:00,8901.72,8901.72,8899.26,8899.92,256000000
2011/5/20,10:11:00,8901.26,8903.57,8899.77,8903.13,256000000
2011/5/20,10:12:00,8903.98,8904.38,8903.98,8904.00,268000000
2011/5/20,10:13:00,8902.81,8903.83,8902.81,8903.64,265000016
2011/5/20,10:14:00,8904.17,8906.18,8904.17,8904.83,297000000
2011/5/20,10:15:00,8906.45,8909.86,8906.45,8909.86,274000000
2011/5/20,10:16:00,8909.34,8910.50,8909.34,8910.21,289000000
2011/5/20,10:17:00,8912.89,8912.89,8907.53,8907.53,282000000
2011/5/20,10:18:00,8908.37,8910.99,8908.37,8908.55,338000000
2011/5/20,10:19:00,8908.24,8911.73,8908.24,8910.37,272000000
2011/5/20,10:20:00,8910.27,8910.27,8907.52,8907.73,228000000
2011/5/20,10:21:00,8909.04,8911.76,8908.34,8908.34,254000000
2011/5/20,10:22:00,8909.12,8909.12,8905.70,8905.70,270000000
2011/5/20,10:23:00,8908.77,8909.66,8907.78,8907.95,259999984
2011/5/20,10:24:00,8908.42,8908.42,8904.72,8904.72,283000000
2011/5/20,10:25:00,8907.47,8907.47,8906.32,8906.60,273000000
2011/5/20,10:26:00,8907.67,8908.71,8907.30,8907.87,213000016
2011/5/20,10:27:00,8906.05,8906.05,8902.71,8902.71,236999984
2011/5/20,10:28:00,8906.75,8906.75,8904.07,8904.07,256000000
2011/5/20,10:29:00,8904.40,8904.40,8903.40,8903.76,263000016
2011/5/20,10:30:00,8902.12,8902.12,8900.97,8900.97,229000000
2011/5/20,10:31:00,8904.92,8904.92,8902.72,8902.72,230000000
2011/5/20,10:32:00,8902.70,8902.70,8898.64,8898.70,246000000
2011/5/20,10:33:00,8899.71,8901.70,8899.61,8901.16,197000000
2011/5/20,10:34:00,8903.19,8903.19,8899.02,8899.02,225000000
2011/5/20,10:35:00,8899.99,8899.99,8898.43,8899.20,174000000
2011/5/20,10:36:00,8900.29,8900.29,8898.32,8898.37,206000000
2011/5/20,10:37:00,8900.68,8900.68,8897.35,8897.35,183000000
2011/5/20,10:38:00,8896.72,8898.44,8896.72,8898.25,166000000
2011/5/20,10:39:00,8898.98,8898.98,8896.83,8897.65,187000000
2011/5/20,10:40:00,8898.59,8898.59,8898.13,8898.16,207000000
2011/5/20,10:41:00,8898.22,8898.72,8893.44,8898.72,184000000
2011/5/20,10:42:00,8898.92,8898.92,8896.68,8897.67,183000000
2011/5/20,10:43:00,8898.33,8899.94,8896.78,8898.49,195000000
2011/5/20,10:44:00,8898.99,8898.99,8897.28,8898.07,197000000
2011/5/20,10:45:00,8899.64,8899.64,8896.36,8899.17,172000000
2011/5/20,10:46:00,8895.90,8898.15,8895.90,8898.15,181000000
2011/5/20,10:47:00,8897.20,8899.45,8893.52,8893.52,179000000
2011/5/20,10:48:00,8899.39,8899.39,8897.39,8897.39,160000000
2011/5/20,10:49:00,8898.63,8898.63,8896.21,8896.46,182000000
2011/5/20,10:50:00,8901.93,8901.93,8896.99,8898.63,164000000
2011/5/20,10:51:00,8899.08,8899.08,8897.01,8897.01,177000000
2011/5/20,10:52:00,8897.19,8897.40,8897.18,8897.39,182000000
2011/5/20,10:53:00,8898.67,8898.67,8895.64,8895.76,219000000
2011/5/20,10:54:00,8901.22,8901.22,8897.38,8897.42,188000000
2011/5/20,10:55:00,8899.65,8901.36,8899.65,8899.69,203000000
2011/5/20,10:56:00,8897.91,8897.91,8897.13,8897.77,255000000
2011/5/20,10:57:00,8899.57,8899.57,8897.48,8898.43,235999984
2011/5/20,10:58:00,8901.32,8902.31,8899.34,8899.34,254000000
2011/5/20,10:59:00,8895.75,8897.15,8895.75,8896.46,198000000
2011/5/20,11:00:00,8897.37,8898.30,8895.20,8898.30,200000000
2011/5/20,11:01:00,8899.90,8900.82,8899.90,8900.01,236999984
2011/5/20,11:02:00,8899.40,8899.72,8897.66,8898.93,197000000
2011/5/20,11:03:00,8897.23,8897.69,8896.28,8897.69,221000000
2011/5/20,11:04:00,8893.18,8896.97,8893.18,8896.97,243000000
2011/5/20,11:05:00,8894.61,8894.91,8894.35,8894.75,243000000
2011/5/20,11:06:00,8894.49,8895.03,8892.55,8895.03,231000000
2011/5/20,11:07:00,8891.50,8894.51,8891.50,8894.18,311000000
2011/5/20,11:08:00,8889.54,8892.24,8889.54,8890.30,226000000
2011/5/20,11:09:00,8891.04,8892.61,8889.38,8892.61,256000000
2011/5/20,11:10:00,8889.87,8891.31,8889.59,8889.59,258999984
2011/5/20,11:11:00,8891.23,8891.23,8888.56,8888.69,235999984
2011/5/20,11:12:00,8890.09,8890.09,8886.76,8888.97,240000016
2011/5/20,11:13:00,8889.44,8889.65,8888.04,8889.65,274000000
2011/5/20,11:14:00,8888.07,8888.07,8885.91,8886.65,245000000
2011/5/20,11:15:00,8887.07,8890.15,8887.07,8890.15,201000000
2011/5/20,11:16:00,8887.24,8887.24,8884.93,8884.93,294000000
2011/5/20,11:17:00,8889.02,8892.51,8889.02,8890.88,241000016
2011/5/20,11:18:00,8889.49,8889.88,8887.38,8887.38,208999984
2011/5/20,11:19:00,8889.56,8890.71,8888.59,8890.71,193000000
2011/5/20,11:20:00,8890.01,8890.67,8888.02,8888.02,210999984
2011/5/20,11:21:00,8889.43,8890.51,8887.62,8888.66,205000000
2011/5/20,11:22:00,8887.15,8887.15,8883.95,8883.95,243000000
2011/5/20,11:23:00,8883.42,8887.88,8883.42,8887.88,241000016
2011/5/20,11:24:00,8887.67,8887.67,8885.44,8885.44,310000000
2011/5/20,11:25:00,8886.37,8886.37,8883.91,8883.91,290000000
2011/5/20,11:26:00,8889.70,8889.70,8884.08,8889.65,313000000
2011/5/20,11:27:00,8888.48,8888.48,8882.20,8882.20,311000000
2011/5/20,11:28:00,8882.91,8887.45,8882.91,8886.21,199000000
2011/5/20,11:29:00,8886.12,8886.56,8885.21,8885.61,233000000
2011/5/20,11:30:00,8886.08,8886.08,8883.57,8883.57,222000000
2011/5/20,11:31:00,8884.00,8884.00,8881.80,8881.80,219000000
2011/5/20,11:32:00,8883.33,8883.33,8881.82,8882.51,320000000
2011/5/20,11:33:00,8882.07,8882.40,8882.07,8882.40,300000000
2011/5/20,11:34:00,8879.56,8880.33,8879.27,8880.24,291000000
2011/5/20,11:35:00,8879.23,8879.23,8877.69,8878.76,293000000
2011/5/20,11:36:00,8879.10,8879.10,8876.09,8876.09,299000000
2011/5/20,11:37:00,8875.90,8875.90,8873.82,8873.82,302000000
2011/5/20,11:38:00,8874.88,8874.88,8872.23,8872.23,287000000
2011/5/20,11:39:00,8872.08,8872.41,8869.92,8869.92,313000000
2011/5/20,11:40:00,8871.12,8871.12,8868.96,8868.96,399000000
2011/5/20,11:41:00,8869.43,8869.43,8865.41,8866.23,419000000
2011/5/20,11:42:00,8866.24,8866.24,8863.54,8863.58,380000000
2011/5/20,11:43:00,8864.50,8864.50,8860.57,8862.57,392000000
2011/5/20,11:44:00,8863.72,8863.72,8861.08,8861.26,512000000
2011/5/20,11:45:00,8860.45,8861.82,8859.90,8859.90,406000000
2011/5/20,11:46:00,8859.37,8859.37,8858.01,8859.32,429000000
2011/5/20,11:47:00,8860.77,8860.77,8857.32,8857.32,398000000
2011/5/20,11:48:00,8855.81,8859.34,8855.81,8859.34,331000000
2011/5/20,11:49:00,8860.35,8860.35,8857.15,8858.27,341000000
2011/5/20,11:50:00,8865.07,8865.07,8860.85,8860.90,354000000
2011/5/20,11:51:00,8864.84,8864.84,8861.38,8861.38,247000000
2011/5/20,11:52:00,8859.76,8865.00,8859.76,8865.00,249000000
2011/5/20,11:53:00,8865.35,8865.35,8861.70,8862.57,252000000
2011/5/20,11:54:00,8862.90,8865.04,8862.90,8863.35,233000000
2011/5/20,11:55:00,8865.51,8865.51,8863.75,8865.19,269000000
2011/5/20,11:56:00,8863.75,8866.49,8863.75,8866.34,208000000
2011/5/20,11:57:00,8866.76,8866.76,8862.84,8862.99,201000000
2011/5/20,11:58:00,8864.70,8866.78,8863.87,8863.87,185000000
2011/5/20,11:59:00,8862.56,8864.13,8862.49,8864.04,196000000
2011/5/20,12:00:00,8862.93,8865.57,8862.93,8865.57,216000016
2011/5/20,12:01:00,8864.85,8864.85,8862.39,8863.18,218000000
2011/5/20,12:02:00,8863.20,8865.64,8863.20,8863.99,203000000
2011/5/20,12:03:00,8865.17,8866.55,8864.50,8866.52,215000016
2011/5/20,12:04:00,8864.65,8864.65,8861.95,8863.83,242000000
2011/5/20,12:05:00,8863.94,8865.54,8863.78,8865.54,201000000
2011/5/20,12:06:00,8870.15,8870.15,8865.34,8865.34,265000016
2011/5/20,12:07:00,8866.58,8867.91,8865.61,8867.91,200000000
2011/5/20,12:08:00,8870.21,8871.20,8869.37,8870.75,173000000
2011/5/20,12:09:00,8869.11,8869.54,8867.78,8869.44,258999984
2011/5/20,12:10:00,8871.29,8871.29,8869.96,8869.96,214000016
2011/5/20,12:11:00,8870.13,8870.82,8868.69,8870.82,222000000
2011/5/20,12:12:00,8869.82,8870.69,8867.76,8869.37,274000000
2011/5/20,12:13:00,8865.33,8869.43,8865.33,8869.43,277000000
2011/5/20,12:14:00,8864.94,8867.57,8864.94,8867.57,366000000
2011/5/20,12:15:00,8866.37,8866.37,8860.84,8860.84,392000000
2011/5/20,12:16:00,8863.18,8863.18,8857.86,8858.81,360000000
2011/5/20,12:17:00,8861.16,8861.16,8857.39,8857.39,272000000
2011/5/20,12:18:00,8857.56,8857.56,8855.15,8855.15,330000000
2011/5/20,12:19:00,8855.92,8855.92,8852.43,8852.92,350000000
2011/5/20,12:20:00,8850.69,8850.99,8844.66,8844.66,519000000
2011/5/20,12:21:00,8842.07,8842.07,8836.15,8836.15,1152000000
2011/5/20,12:22:00,8833.07,8833.50,8828.43,8828.59,739000000
2011/5/20,12:23:00,8827.24,8827.24,8822.79,8824.45,657000000
2011/5/20,12:24:00,8825.52,8825.52,8822.75,8823.80,714000000
2011/5/20,12:25:00,8823.32,8824.64,8823.32,8824.42,483000000
2011/5/20,12:26:00,8826.38,8827.09,8824.95,8826.32,423000000
2011/5/20,12:27:00,8827.12,8827.76,8827.11,8827.76,388000000
2011/5/20,12:28:00,8826.71,8830.68,8826.71,8830.68,259999984
2011/5/20,12:29:00,8830.68,8831.66,8830.11,8830.74,307000000
2011/5/20,12:30:00,8831.79,8832.51,8830.49,8832.51,269000000
2011/5/20,12:31:00,8832.99,8833.56,8831.54,8833.56,293000000
2011/5/20,12:32:00,8833.13,8833.13,8831.24,8831.24,287000000
2011/5/20,12:33:00,8829.50,8831.19,8829.50,8830.33,273000000
2011/5/20,12:34:00,8830.65,8831.68,8829.31,8831.68,273000000
2011/5/20,12:35:00,8830.89,8834.08,8830.89,8834.08,225000000
2011/5/20,12:36:00,8832.84,8833.53,8832.84,8833.53,204000000
2011/5/20,12:37:00,8831.86,8836.66,8831.86,8834.73,225000000
2011/5/20,12:38:00,8835.32,8836.50,8835.32,8836.48,208000000
2011/5/20,12:39:00,8834.78,8839.41,8834.78,8839.41,229000000
2011/5/20,12:40:00,8840.08,8840.73,8838.84,8840.64,196000000
2011/5/20,12:41:00,8841.19,8842.79,8840.70,8842.79,233999984
2011/5/20,12:42:00,8842.73,8843.98,8842.61,8843.82,208999984
2011/5/20,12:43:00,8842.23,8843.14,8842.23,8842.35,246000000
2011/5/20,12:44:00,8841.55,8843.10,8841.55,8842.35,245000000
2011/5/20,12:45:00,8842.79,8842.79,8841.50,8842.48,214000016
2011/5/20,12:46:00,8841.88,8843.39,8841.80,8842.07,294000000
2011/5/20,12:47:00,8841.30,8842.47,8841.30,8841.91,209999984
2011/5/20,12:48:00,8840.95,8842.61,8839.85,8839.85,248000000
2011/5/20,12:49:00,8842.16,8842.16,8841.03,8841.76,220000000
2011/5/20,12:50:00,8842.69,8842.69,8840.32,8840.32,243000000
2011/5/20,12:51:00,8843.51,8843.51,8840.10,8840.10,265000016
2011/5/20,12:52:00,8839.70,8840.99,8838.05,8838.05,360000000
2011/5/20,12:53:00,8837.31,8839.34,8836.48,8836.48,277000000
2011/5/20,12:54:00,8833.38,8836.10,8833.38,8835.22,208000000
2011/5/20,12:55:00,8834.01,8839.49,8834.01,8839.49,239000016
2011/5/20,12:56:00,8838.21,8838.41,8836.65,8836.65,263000016
2011/5/20,12:57:00,8834.64,8836.90,8834.31,8834.31,257000000
2011/5/20,12:58:00,8835.60,8837.39,8834.55,8837.12,208000000
2011/5/20,12:59:00,8839.47,8839.88,8838.74,8838.86,244000000
2011/5/20,13:00:00,8841.93,8845.38,8836.67,8843.80,254000000
2011/5/20,13:01:00,8841.28,8845.57,8841.28,8844.51,368000000
2011/5/20,13:02:00,8845.32,8847.84,8844.50,8846.70,289000000
2011/5/20,13:03:00,8846.93,8851.22,8846.93,8850.12,278000000
2011/5/20,13:04:00,8850.32,8856.53,8850.32,8856.53,377000000
2011/5/20,13:05:00,8855.64,8856.61,8855.10,8856.61,378000000
2011/5/20,13:06:00,8857.88,8857.88,8854.25,8854.64,341000000
2011/5/20,13:07:00,8855.51,8857.74,8855.51,8857.74,321000000
2011/5/20,13:08:00,8857.58,8858.57,8857.04,8858.57,306000000
2011/5/20,13:09:00,8858.45,8858.45,8856.90,8857.59,381000000
2011/5/20,13:10:00,8857.47,8859.20,8857.35,8859.07,327000000
2011/5/20,13:11:00,8855.30,8856.55,8854.20,8856.55,374000000
2011/5/20,13:12:00,8856.31,8856.31,8853.25,8854.29,298000000
2011/5/20,13:13:00,8855.53,8855.53,8852.85,8852.85,283000000
2011/5/20,13:14:00,8853.95,8853.95,8852.25,8852.27,296000000
2011/5/20,13:15:00,8851.84,8851.84,8849.01,8849.01,322000000
2011/5/20,13:16:00,8849.72,8851.19,8849.72,8850.49,307000000
2011/5/20,13:17:00,8851.59,8851.59,8847.44,8847.44,370000000
2011/5/20,13:18:00,8849.83,8850.09,8849.01,8849.01,395000000
2011/5/20,13:19:00,8848.18,8848.18,8846.07,8846.07,376000000
2011/5/20,13:20:00,8847.08,8847.08,8844.95,8844.95,375000000
2011/5/20,13:21:00,8843.90,8847.42,8843.90,8846.80,436000000
2011/5/20,13:22:00,8846.16,8846.16,8843.15,8843.15,481000000
2011/5/20,13:23:00,8844.29,8848.78,8844.29,8847.17,530000032
2011/5/20,13:24:00,8846.68,8846.68,8842.07,8842.19,554000000
2011/5/20,13:25:00,8842.33,8842.33,8839.96,8839.96,492000000
2011/5/20,13:26:00,8839.96,8839.96,8839.96,8839.96,0
2011/5/20,13:27:00,8839.96,8839.96,8839.96,8839.96,0
2011/5/20,13:28:00,8839.96,8839.96,8839.96,8839.96,0
2011/5/20,13:29:00,8839.96,8839.96,8839.96,8839.96,0
2011/5/20,13:30:00,8839.96,8839.96,8837.03,8837.03,1229032960
2011/5/23,09:01:00,8767.30,8767.30,8756.74,8758.39,3212000000
2011/5/23,09:02:00,8758.06,8758.06,8753.79,8753.79,1060999936
2011/5/23,09:03:00,8754.60,8758.49,8754.60,8757.81,1046000000
2011/5/23,09:04:00,8755.67,8758.98,8755.67,8758.98,800000000
2011/5/23,09:05:00,8758.72,8759.00,8756.31,8756.31,756000000
2011/5/23,09:06:00,8754.76,8754.76,8748.35,8748.35,930000000
2011/5/23,09:07:00,8740.34,8740.34,8735.31,8735.51,1104000000
2011/5/23,09:08:00,8733.96,8734.93,8732.77,8732.77,779000000
2011/5/23,09:09:00,8731.02,8731.91,8730.46,8731.91,788000000
2011/5/23,09:10:00,8731.66,8738.36,8731.66,8738.36,625000000
2011/5/23,09:11:00,8741.99,8744.96,8741.99,8744.96,723000000
2011/5/23,09:12:00,8753.11,8759.65,8753.11,8759.65,644000000
2011/5/23,09:13:00,8760.56,8760.56,8759.90,8759.90,783000000
2011/5/23,09:14:00,8759.42,8762.74,8757.59,8762.74,739000000
2011/5/23,09:15:00,8762.05,8762.05,8756.69,8756.69,643000000
2011/5/23,09:16:00,8755.25,8755.25,8750.87,8750.99,562000000
2011/5/23,09:17:00,8752.58,8752.58,8749.54,8749.54,459000000
2011/5/23,09:18:00,8748.01,8749.00,8746.92,8746.92,457000032
2011/5/23,09:19:00,8748.13,8750.97,8748.13,8748.57,471999968
2011/5/23,09:20:00,8747.87,8749.82,8747.87,8749.77,383000000
2011/5/23,09:21:00,8753.04,8753.97,8751.39,8753.97,414000000
2011/5/23,09:22:00,8754.01,8754.91,8753.40,8754.91,368000000
2011/5/23,09:23:00,8753.09,8753.09,8749.70,8749.70,389000000
2011/5/23,09:24:00,8749.83,8753.75,8749.83,8753.75,391000000
2011/5/23,09:25:00,8751.98,8755.83,8751.98,8755.66,381000000
2011/5/23,09:26:00,8752.61,8753.86,8752.61,8753.83,417999968
2011/5/23,09:27:00,8752.55,8754.71,8752.39,8754.71,448000000
2011/5/23,09:28:00,8752.80,8753.01,8751.81,8751.81,404000000
2011/5/23,09:29:00,8752.85,8753.23,8752.80,8753.23,410000000
2011/5/23,09:30:00,8750.44,8755.27,8750.44,8754.57,385000000
2011/5/23,09:31:00,8755.55,8755.55,8749.73,8749.73,355000000
2011/5/23,09:32:00,8752.27,8752.27,8750.45,8750.59,319000000
2011/5/23,09:33:00,8750.84,8750.86,8750.32,8750.51,425000000
2011/5/23,09:34:00,8749.53,8749.53,8747.43,8747.43,361000000
2011/5/23,09:35:00,8745.30,8745.30,8740.36,8740.53,428000032
2011/5/23,09:36:00,8741.37,8741.37,8740.29,8740.29,385000000
2011/5/23,09:37:00,8741.30,8741.65,8739.06,8741.65,410000000
2011/5/23,09:38:00,8740.92,8740.92,8738.22,8738.34,477000000
2011/5/23,09:39:00,8738.73,8738.73,8736.18,8736.57,356000000
2011/5/23,09:40:00,8736.10,8736.49,8735.53,8736.49,376000000
2011/5/23,09:41:00,8737.65,8738.70,8737.38,8737.73,416000000
2011/5/23,09:42:00,8738.49,8740.07,8737.72,8740.07,393000000
2011/5/23,09:43:00,8738.34,8741.15,8738.34,8741.15,396000000
2011/5/23,09:44:00,8739.46,8742.27,8739.46,8742.27,372000000
2011/5/23,09:45:00,8742.48,8742.65,8742.48,8742.53,337000000
2011/5/23,09:46:00,8743.54,8745.08,8743.54,8745.04,315000000
2011/5/23,09:47:00,8746.10,8747.20,8746.10,8746.47,332000000
2011/5/23,09:48:00,8748.30,8749.72,8748.13,8749.59,281000000
2011/5/23,09:49:00,8747.92,8751.50,8747.92,8751.50,280000000
2011/5/23,09:50:00,8747.75,8750.44,8747.75,8750.44,368000000
2011/5/23,09:51:00,8750.99,8750.99,8744.54,8744.57,327000000
2011/5/23,09:52:00,8743.29,8744.16,8742.14,8742.14,401000032
2011/5/23,09:53:00,8742.18,8742.18,8739.87,8741.92,328000000
2011/5/23,09:54:00,8740.35,8741.96,8740.35,8741.96,362000000
2011/5/23,09:55:00,8742.70,8743.89,8742.04,8743.89,328000000
2011/5/23,09:56:00,8742.68,8743.13,8741.31,8741.72,356000000
2011/5/23,09:57:00,8744.95,8745.48,8744.58,8744.58,275000000
2011/5/23,09:58:00,8743.47,8747.44,8743.00,8747.34,330000000
2011/5/23,09:59:00,8740.71,8746.93,8740.71,8746.93,298000000
2011/5/23,10:00:00,8744.76,8747.39,8744.35,8747.23,405000032
2011/5/23,10:01:00,8745.10,8745.85,8745.10,8745.31,329000000
2011/5/23,10:02:00,8748.48,8750.43,8748.42,8748.64,362000000
2011/5/23,10:03:00,8749.56,8749.56,8747.38,8747.38,296000000
2011/5/23,10:04:00,8748.91,8750.14,8747.78,8750.14,310000000
2011/5/23,10:05:00,8746.90,8746.90,8744.55,8746.24,243000000
2011/5/23,10:06:00,8744.72,8744.72,8742.65,8742.65,278000000
2011/5/23,10:07:00,8741.38,8741.38,8734.67,8734.67,679000000
2011/5/23,10:08:00,8731.00,8731.00,8730.18,8730.18,617000000
2011/5/23,10:09:00,8729.25,8732.19,8728.56,8728.56,553000000
2011/5/23,10:10:00,8730.47,8731.18,8729.64,8730.44,367000000
2011/5/23,10:11:00,8730.90,8732.91,8730.90,8732.91,289000000
2011/5/23,10:12:00,8731.34,8732.30,8730.15,8730.15,255000000
2011/5/23,10:13:00,8734.64,8734.64,8734.08,8734.23,248000000
2011/5/23,10:14:00,8731.75,8734.93,8731.75,8734.93,248000000
2011/5/23,10:15:00,8732.68,8737.85,8732.68,8734.59,272000000
2011/5/23,10:16:00,8733.55,8733.55,8731.07,8732.33,281000000
2011/5/23,10:17:00,8736.36,8738.07,8735.37,8738.07,234999984
2011/5/23,10:18:00,8737.22,8738.14,8737.22,8738.14,232000000
2011/5/23,10:19:00,8739.61,8739.82,8738.80,8739.82,248000000
2011/5/23,10:20:00,8739.17,8742.16,8739.17,8742.16,233000000
2011/5/23,10:21:00,8742.09,8742.61,8740.56,8742.61,322000000
2011/5/23,10:22:00,8742.13,8744.28,8739.00,8739.00,309000000
2011/5/23,10:23:00,8739.91,8745.74,8739.00,8739.00,222000000
2011/5/23,10:24:00,8743.09,8743.13,8741.57,8741.57,382000000
2011/5/23,10:25:00,8740.23,8746.01,8740.23,8746.01,263000016
2011/5/23,10:26:00,8740.31,8742.78,8739.62,8740.17,318000000
2011/5/23,10:27:00,8746.53,8746.53,8741.58,8741.58,272000000
2011/5/23,10:28:00,8741.39,8741.39,8736.89,8736.89,286000000
2011/5/23,10:29:00,8737.69,8741.27,8737.69,8737.86,308000000
2011/5/23,10:30:00,8736.59,8742.04,8736.59,8741.86,217000000
2011/5/23,10:31:00,8741.18,8742.49,8735.79,8742.49,230000000
2011/5/23,10:32:00,8736.66,8738.62,8736.66,8738.37,202000000
2011/5/23,10:33:00,8737.28,8741.33,8737.28,8740.21,206000000
2011/5/23,10:34:00,8740.44,8742.19,8739.95,8739.95,243000000
2011/5/23,10:35:00,8742.70,8743.20,8741.82,8743.20,222000000
2011/5/23,10:36:00,8742.01,8744.89,8742.01,8744.89,206000000
2011/5/23,10:37:00,8744.41,8744.65,8743.30,8743.73,258000000
2011/5/23,10:38:00,8746.13,8748.39,8746.13,8748.27,278000000
2011/5/23,10:39:00,8748.03,8750.85,8748.00,8750.50,273000000
2011/5/23,10:40:00,8747.60,8747.60,8744.21,8746.21,284000000
2011/5/23,10:41:00,8749.31,8750.30,8747.97,8750.30,283000000
2011/5/23,10:42:00,8752.60,8754.74,8752.49,8754.74,211999984
2011/5/23,10:43:00,8754.30,8755.10,8750.48,8750.48,248000000
2011/5/23,10:44:00,8753.46,8753.46,8751.32,8751.36,235999984
2011/5/23,10:45:00,8751.07,8753.74,8751.07,8753.74,216000016
2011/5/23,10:46:00,8757.65,8757.65,8752.85,8752.85,192000000
2011/5/23,10:47:00,8754.75,8754.75,8753.19,8753.19,305000000
2011/5/23,10:48:00,8750.21,8751.01,8749.16,8751.01,374000000
2011/5/23,10:49:00,8749.69,8749.69,8749.35,8749.55,323000000
2011/5/23,10:50:00,8749.27,8749.40,8745.86,8746.36,301000000
2011/5/23,10:51:00,8750.62,8750.62,8748.40,8749.02,214000016
2011/5/23,10:52:00,8748.94,8751.87,8748.94,8751.07,184000000
2011/5/23,10:53:00,8751.44,8751.61,8750.09,8751.61,192000000
2011/5/23,10:54:00,8750.33,8753.01,8750.33,8751.48,159000000
2011/5/23,10:55:00,8751.51,8751.51,8747.01,8747.36,204000000
2011/5/23,10:56:00,8746.10,8746.53,8744.21,8744.21,392000000
2011/5/23,10:57:00,8745.91,8745.91,8743.42,8744.71,257000000
2011/5/23,10:58:00,8745.17,8745.45,8743.56,8745.45,159000000
2011/5/23,10:59:00,8745.43,8745.43,8744.04,8744.12,155000000
2011/5/23,11:00:00,8747.83,8748.82,8747.04,8747.04,180000000
2011/5/23,11:01:00,8746.64,8748.85,8746.64,8747.24,163000000
2011/5/23,11:02:00,8746.01,8749.05,8746.01,8749.05,167000000
2011/5/23,11:03:00,8747.65,8749.72,8746.26,8746.26,199000000
2011/5/23,11:04:00,8747.04,8751.44,8745.67,8745.67,188000000
2011/5/23,11:05:00,8745.64,8750.46,8745.64,8745.64,170000000
2011/5/23,11:06:00,8744.05,8748.10,8744.05,8746.62,195000000
2011/5/23,11:07:00,8747.67,8747.67,8744.74,8744.74,197000000
2011/5/23,11:08:00,8747.22,8747.22,8745.45,8745.55,209999984
2011/5/23,11:09:00,8744.49,8744.49,8741.82,8741.82,224000000
2011/5/23,11:10:00,8744.93,8744.93,8740.89,8740.89,266000016
2011/5/23,11:11:00,8741.59,8742.78,8740.69,8740.69,295000000
2011/5/23,11:12:00,8741.90,8742.18,8741.54,8741.84,195000000
2011/5/23,11:13:00,8745.95,8745.95,8743.09,8744.71,295000000
2011/5/23,11:14:00,8742.43,8742.80,8739.86,8739.86,229000000
2011/5/23,11:15:00,8742.48,8742.48,8740.34,8741.72,259999984
2011/5/23,11:16:00,8740.74,8742.30,8740.74,8741.41,227000000
2011/5/23,11:17:00,8739.86,8741.29,8739.86,8740.98,170000000
2011/5/23,11:18:00,8742.78,8744.35,8742.78,8743.71,162000000
2011/5/23,11:19:00,8744.88,8744.88,8740.95,8740.95,168000000
2011/5/23,11:20:00,8741.95,8742.92,8740.53,8742.92,177000000
2011/5/23,11:21:00,8743.04,8744.45,8743.04,8743.37,195000000
2011/5/23,11:22:00,8740.73,8741.99,8740.51,8740.51,187000000
2011/5/23,11:23:00,8737.57,8737.57,8732.93,8732.93,500000000
2011/5/23,11:24:00,8727.56,8727.56,8723.61,8723.61,822999936
2011/5/23,11:25:00,8722.73,8724.42,8721.72,8721.72,533000000
2011/5/23,11:26:00,8723.47,8723.47,8722.98,8722.98,361000000
2011/5/23,11:27:00,8724.69,8725.29,8721.97,8722.17,394000000
2011/5/23,11:28:00,8722.07,8723.73,8721.17,8721.17,415000000
2011/5/23,11:29:00,8715.04,8715.04,8708.98,8708.98,817000000
2011/5/23,11:30:00,8707.05,8707.05,8703.09,8703.09,745000000
2011/5/23,11:31:00,8701.56,8701.56,8695.34,8695.90,1118999936
2011/5/23,11:32:00,8696.96,8699.21,8696.96,8699.07,542000000
2011/5/23,11:33:00,8698.70,8702.91,8698.70,8702.91,441000000
2011/5/23,11:34:00,8706.78,8707.12,8705.16,8707.12,370000000
2011/5/23,11:35:00,8707.78,8708.57,8707.27,8708.34,248000000
2011/5/23,11:36:00,8709.39,8709.39,8707.94,8709.39,295000000
2011/5/23,11:37:00,8710.37,8710.37,8701.33,8701.33,288000000
2011/5/23,11:38:00,8703.30,8705.28,8703.06,8705.28,300000000
2011/5/23,11:39:00,8704.67,8704.67,8698.88,8699.80,348000000
2011/5/23,11:40:00,8701.65,8701.94,8699.95,8701.94,256000000
2011/5/23,11:41:00,8701.59,8701.59,8700.14,8700.68,302000000
2011/5/23,11:42:00,8701.71,8702.07,8700.69,8702.07,272000000
2011/5/23,11:43:00,8702.31,8704.09,8702.31,8702.44,306000000
2011/5/23,11:44:00,8704.14,8704.14,8701.78,8702.84,305000000
2011/5/23,11:45:00,8703.72,8703.72,8702.40,8703.56,283000000
2011/5/23,11:46:00,8703.07,8703.07,8701.08,8701.08,313000000
2011/5/23,11:47:00,8707.04,8707.04,8705.97,8706.55,322000000
2011/5/23,11:48:00,8708.45,8709.77,8705.73,8706.10,235999984
2011/5/23,11:49:00,8707.75,8709.91,8707.75,8709.91,267000000
2011/5/23,11:50:00,8709.69,8709.69,8707.70,8707.70,244000000
2011/5/23,11:51:00,8711.46,8711.46,8708.37,8708.37,198000000
2011/5/23,11:52:00,8708.46,8710.75,8708.46,8709.84,180000000
2011/5/23,11:53:00,8709.53,8715.53,8708.03,8715.53,202000000
2011/5/23,11:54:00,8712.89,8716.50,8712.89,8715.53,228000000
2011/5/23,11:55:00,8715.55,8721.62,8715.55,8721.45,206000000
2011/5/23,11:56:00,8718.18,8720.25,8718.18,8720.25,195000000
2011/5/23,11:57:00,8717.28,8719.44,8717.28,8719.02,205000000
2011/5/23,11:58:00,8716.68,8716.68,8714.88,8715.81,233000000
2011/5/23,11:59:00,8715.38,8718.09,8714.29,8714.29,240000016
2011/5/23,12:00:00,8714.67,8715.93,8714.01,8715.78,208999984
2011/5/23,12:01:00,8714.70,8719.24,8714.70,8717.91,178000000
2011/5/23,12:02:00,8716.82,8726.34,8716.82,8726.34,342000000
2011/5/23,12:03:00,8728.42,8739.05,8728.42,8739.05,742000000
2011/5/23,12:04:00,8744.71,8744.71,8742.75,8743.93,377000000
2011/5/23,12:05:00,8741.20,8747.86,8741.20,8747.86,299000000
2011/5/23,12:06:00,8747.87,8751.33,8747.87,8751.33,279000000
2011/5/23,12:07:00,8755.46,8755.46,8751.99,8753.39,264000016
2011/5/23,12:08:00,8755.93,8757.11,8755.72,8756.57,242000000
2011/5/23,12:09:00,8759.94,8759.94,8755.15,8755.15,207000000
2011/5/23,12:10:00,8758.65,8758.65,8753.42,8753.42,191000000
2011/5/23,12:11:00,8754.08,8755.23,8753.20,8753.71,188000000
2011/5/23,12:12:00,8753.48,8753.48,8750.69,8750.69,183000000
2011/5/23,12:13:00,8749.22,8751.41,8749.22,8750.88,163000000
2011/5/23,12:14:00,8752.33,8752.61,8749.28,8749.71,188000000
2011/5/23,12:15:00,8749.58,8753.27,8749.58,8752.61,152000000
2011/5/23,12:16:00,8750.30,8751.66,8749.29,8749.81,164000000
2011/5/23,12:17:00,8750.12,8751.65,8748.68,8749.35,140000000
2011/5/23,12:18:00,8752.22,8752.45,8751.05,8751.05,175000000
2011/5/23,12:19:00,8749.74,8754.18,8749.29,8754.18,200000000
2011/5/23,12:20:00,8751.58,8753.02,8749.78,8749.78,180000000
2011/5/23,12:21:00,8748.63,8753.20,8748.63,8753.20,180000000
2011/5/23,12:22:00,8753.13,8753.13,8749.83,8749.83,170000000
2011/5/23,12:23:00,8751.51,8751.51,8750.96,8750.96,198000000
2011/5/23,12:24:00,8750.57,8754.07,8750.57,8751.80,213000016
2011/5/23,12:25:00,8752.56,8753.34,8751.75,8753.34,156000000
2011/5/23,12:26:00,8752.47,8754.98,8752.47,8754.98,202000000
2011/5/23,12:27:00,8753.06,8753.65,8751.69,8753.65,157000000
2011/5/23,12:28:00,8751.74,8753.84,8751.74,8753.30,226000000
2011/5/23,12:29:00,8753.03,8753.48,8753.03,8753.39,167000000
2011/5/23,12:30:00,8755.35,8755.79,8753.42,8755.65,178000000
2011/5/23,12:31:00,8754.43,8754.69,8754.02,8754.02,169000000
2011/5/23,12:32:00,8755.71,8755.71,8754.09,8754.09,222000000
2011/5/23,12:33:00,8753.49,8757.36,8753.49,8757.36,191000000
2011/5/23,12:34:00,8754.24,8754.46,8753.23,8753.23,194000000
2011/5/23,12:35:00,8753.37,8758.63,8753.37,8758.01,188000000
2011/5/23,12:36:00,8756.49,8759.45,8754.88,8754.88,166000000
2011/5/23,12:37:00,8756.52,8761.21,8756.52,8761.21,171000000
2011/5/23,12:38:00,8757.02,8761.45,8757.02,8757.73,192000000
2011/5/23,12:39:00,8757.18,8759.21,8756.31,8756.32,226000000
2011/5/23,12:40:00,8758.96,8760.02,8758.38,8760.02,204000000
2011/5/23,12:41:00,8757.89,8758.13,8754.62,8758.13,206000000
2011/5/23,12:42:00,8753.54,8755.22,8751.64,8751.64,211999984
2011/5/23,12:43:00,8751.64,8754.96,8751.64,8754.15,223000000
2011/5/23,12:44:00,8752.43,8754.15,8752.43,8753.39,187000000
2011/5/23,12:45:00,8753.59,8754.52,8753.33,8753.33,182000000
2011/5/23,12:46:00,8753.72,8756.13,8753.72,8756.13,179000000
2011/5/23,12:47:00,8753.85,8755.27,8753.67,8754.27,163000000
2011/5/23,12:48:00,8752.67,8754.51,8751.53,8754.51,185000000
2011/5/23,12:49:00,8753.58,8756.25,8753.58,8755.64,220000000
2011/5/23,12:50:00,8757.05,8757.53,8756.77,8757.53,273000000
2011/5/23,12:51:00,8755.28,8755.74,8754.26,8754.34,219000000
2011/5/23,12:52:00,8756.90,8756.90,8754.03,8754.03,233999984
2011/5/23,12:53:00,8754.78,8757.38,8754.78,8756.24,197000000
2011/5/23,12:54:00,8758.02,8760.49,8757.95,8760.49,176000000
2011/5/23,12:55:00,8757.15,8759.44,8757.15,8759.44,228000000
2011/5/23,12:56:00,8758.05,8761.36,8757.77,8757.77,266000016
2011/5/23,12:57:00,8757.53,8762.17,8757.53,8759.83,250000000
2011/5/23,12:58:00,8763.53,8763.53,8761.56,8761.56,252000000
2011/5/23,12:59:00,8761.85,8762.29,8761.85,8762.29,247000000
2011/5/23,13:00:00,8761.48,8763.41,8761.48,8762.45,225000000
2011/5/23,13:01:00,8762.67,8764.49,8762.67,8763.46,217000000
2011/5/23,13:02:00,8762.12,8765.33,8762.12,8765.33,268000000
2011/5/23,13:03:00,8766.47,8767.19,8765.50,8765.50,234999984
2011/5/23,13:04:00,8768.37,8770.75,8768.37,8770.75,252000000
2011/5/23,13:05:00,8769.24,8772.90,8769.24,8772.68,280000000
2011/5/23,13:06:00,8770.41,8774.44,8770.41,8774.26,341000000
2011/5/23,13:07:00,8775.40,8775.40,8770.61,8770.90,263000016
2011/5/23,13:08:00,8775.05,8775.05,8773.21,8774.47,333000000
2011/5/23,13:09:00,8776.20,8776.46,8773.47,8773.47,345000000
2011/5/23,13:10:00,8771.12,8772.92,8771.12,8771.40,304000000
2011/5/23,13:11:00,8773.47,8773.74,8772.66,8773.74,335000000
2011/5/23,13:12:00,8772.01,8773.03,8771.90,8772.66,321000000
2011/5/23,13:13:00,8770.48,8770.49,8769.60,8770.49,389000000
2011/5/23,13:14:00,8770.56,8770.56,8768.71,8769.43,323000000
2011/5/23,13:15:00,8770.32,8770.32,8769.83,8770.01,329000000
2011/5/23,13:16:00,8770.55,8771.36,8768.80,8770.28,316000000
2011/5/23,13:17:00,8770.28,8770.28,8768.61,8769.75,301000000
2011/5/23,13:18:00,8771.53,8771.53,8769.87,8769.87,353000000
2011/5/23,13:19:00,8771.61,8771.61,8765.54,8765.54,363000000
2011/5/23,13:20:00,8767.53,8767.53,8763.56,8764.56,439000000
2011/5/23,13:21:00,8761.43,8763.00,8761.43,8762.11,528000032
2011/5/23,13:22:00,8760.79,8763.31,8759.02,8761.43,490000000
2011/5/23,13:23:00,8760.53,8763.65,8760.44,8763.48,480000032
2011/5/23,13:24:00,8764.18,8764.18,8761.22,8761.39,543000000
2011/5/23,13:25:00,8762.95,8762.95,8758.98,8758.98,494000000
2011/5/23,13:26:00,8758.98,8758.98,8758.98,8758.98,0
2011/5/23,13:27:00,8758.98,8758.98,8758.98,8758.98,0
2011/5/23,13:28:00,8758.98,8758.98,8758.98,8758.98,0
2011/5/23,13:29:00,8758.98,8758.98,8758.98,8758.98,0
2011/5/23,13:30:00,8758.98,8758.98,8747.51,8747.51,617032704
2011/5/25,09:01:00,8732.30,8734.41,8729.12,8729.12,2559000064
2011/5/25,09:02:00,8729.92,8729.92,8728.41,8729.01,770000000
2011/5/25,09:03:00,8731.68,8732.91,8728.52,8732.33,847999936
2011/5/25,09:04:00,8731.79,8733.64,8731.79,8732.10,872999936
2011/5/25,09:05:00,8736.03,8738.73,8734.83,8738.73,727000000
2011/5/25,09:06:00,8736.63,8743.62,8736.63,8738.01,777000000
2011/5/25,09:07:00,8738.89,8739.26,8736.64,8739.26,752000000
2011/5/25,09:08:00,8736.47,8736.47,8731.65,8733.19,857000000
2011/5/25,09:09:00,8729.26,8729.26,8721.59,8721.59,1003000000
2011/5/25,09:10:00,8716.31,8716.31,8708.75,8708.75,950000000
2011/5/25,09:11:00,8709.46,8709.46,8708.72,8708.72,556000000
2011/5/25,09:12:00,8710.67,8714.67,8710.67,8714.67,483000000
2011/5/25,09:13:00,8717.77,8719.75,8717.77,8718.90,496999968
2011/5/25,09:14:00,8720.55,8720.55,8715.67,8717.59,587000000
2011/5/25,09:15:00,8714.83,8714.83,8710.96,8710.96,611000000
2011/5/25,09:16:00,8704.63,8704.63,8698.70,8700.11,814000064
2011/5/25,09:17:00,8700.07,8701.67,8699.32,8700.10,492000000
2011/5/25,09:18:00,8699.66,8701.92,8699.66,8701.34,452000000
2011/5/25,09:19:00,8705.24,8708.04,8703.44,8708.04,385000000
2011/5/25,09:20:00,8708.74,8709.09,8708.26,8709.03,374000000
2011/5/25,09:21:00,8710.99,8715.25,8710.99,8714.49,403000032
2011/5/25,09:22:00,8711.76,8712.72,8711.76,8712.72,388000000
2011/5/25,09:23:00,8712.66,8715.28,8712.66,8714.36,471999968
2011/5/25,09:24:00,8715.76,8715.76,8714.13,8714.34,421000000
2011/5/25,09:25:00,8707.51,8708.38,8706.67,8706.67,507000032
2011/5/25,09:26:00,8713.60,8713.60,8703.97,8709.09,404000000
2011/5/25,09:27:00,8709.31,8713.11,8709.31,8713.11,377000000
2011/5/25,09:28:00,8711.34,8711.34,8699.51,8699.51,758000000
2011/5/25,09:29:00,8697.08,8697.08,8690.49,8690.49,901000000
2011/5/25,09:30:00,8684.31,8687.12,8682.49,8682.49,705000000
2011/5/25,09:31:00,8685.11,8688.92,8684.35,8688.92,548000000
2011/5/25,09:32:00,8690.82,8693.12,8690.82,8692.83,403000032
2011/5/25,09:33:00,8694.04,8697.94,8694.04,8696.48,421000000
2011/5/25,09:34:00,8697.05,8697.05,8695.05,8696.80,359000000
2011/5/25,09:35:00,8700.17,8700.17,8696.61,8696.61,333000000
2011/5/25,09:36:00,8697.66,8697.66,8692.13,8692.13,437000000
2011/5/25,09:37:00,8694.72,8694.72,8691.33,8693.70,380000000
2011/5/25,09:38:00,8694.56,8695.84,8694.56,8695.44,282000000
2011/5/25,09:39:00,8698.11,8702.09,8698.11,8699.10,289000000
2011/5/25,09:40:00,8701.79,8708.23,8701.79,8708.23,378000000
2011/5/25,09:41:00,8708.44,8709.77,8708.09,8708.09,325000000
2011/5/25,09:42:00,8710.25,8710.25,8706.29,8706.49,398000000
2011/5/25,09:43:00,8706.98,8707.47,8702.06,8702.06,426000032
2011/5/25,09:44:00,8704.89,8704.89,8699.53,8700.32,473000000
2011/5/25,09:45:00,8697.87,8697.87,8693.34,8693.34,648000000
2011/5/25,09:46:00,8694.64,8694.64,8692.38,8693.62,354000000
2011/5/25,09:47:00,8690.59,8690.59,8684.50,8684.50,539000000
2011/5/25,09:48:00,8684.51,8684.85,8683.46,8684.85,490000000
2011/5/25,09:49:00,8683.68,8687.99,8683.68,8686.37,433000000
2011/5/25,09:50:00,8684.26,8687.18,8684.26,8685.07,423000000
2011/5/25,09:51:00,8687.95,8687.95,8685.23,8685.38,519000000
2011/5/25,09:52:00,8684.73,8687.63,8684.73,8687.50,367000000
2011/5/25,09:53:00,8685.95,8690.24,8685.60,8690.24,403000032
2011/5/25,09:54:00,8691.61,8693.31,8691.61,8692.78,311000000
2011/5/25,09:55:00,8693.16,8694.27,8692.73,8694.27,261999984
2011/5/25,09:56:00,8694.54,8696.14,8694.54,8696.08,252000000
2011/5/25,09:57:00,8697.03,8698.42,8697.03,8698.42,311000000
2011/5/25,09:58:00,8699.66,8700.51,8698.54,8700.47,256000000
2011/5/25,09:59:00,8703.09,8704.49,8702.06,8702.16,359000000
2011/5/25,10:00:00,8706.63,8706.68,8706.29,8706.68,317000000
2011/5/25,10:01:00,8708.72,8710.07,8708.72,8709.95,390000000
2011/5/25,10:02:00,8712.40,8713.68,8712.40,8713.54,339000000
2011/5/25,10:03:00,8714.46,8714.99,8712.27,8714.99,341000000
2011/5/25,10:04:00,8713.06,8713.83,8712.40,8713.83,294000000
2011/5/25,10:05:00,8714.11,8714.76,8712.60,8712.74,322000000
2011/5/25,10:06:00,8715.73,8715.73,8714.19,8714.64,284000000
2011/5/25,10:07:00,8716.41,8716.77,8716.25,8716.72,297000000
2011/5/25,10:08:00,8718.44,8718.52,8717.78,8717.78,300000000
2011/5/25,10:09:00,8717.35,8718.10,8717.05,8717.05,282000000
2011/5/25,10:10:00,8719.21,8721.37,8719.21,8721.28,416000000
2011/5/25,10:11:00,8722.94,8724.05,8722.94,8724.05,329000000
2011/5/25,10:12:00,8723.12,8724.53,8723.12,8723.97,314000000
2011/5/25,10:13:00,8723.41,8723.41,8716.97,8716.97,386000000
2011/5/25,10:14:00,8718.53,8718.53,8711.98,8717.73,340000000
2011/5/25,10:15:00,8714.89,8716.25,8713.95,8716.10,275000000
2011/5/25,10:16:00,8714.86,8715.97,8713.65,8715.97,259999984
2011/5/25,10:17:00,8715.49,8716.37,8713.72,8713.72,241000016
2011/5/25,10:18:00,8716.14,8716.14,8715.57,8716.14,243000000
2011/5/25,10:19:00,8714.57,8715.11,8712.19,8712.45,278000000
2011/5/25,10:20:00,8714.54,8714.54,8712.98,8712.98,276000000
2011/5/25,10:21:00,8712.09,8714.34,8712.09,8714.34,236999984
2011/5/25,10:22:00,8710.13,8710.13,8708.59,8708.59,380000000
2011/5/25,10:23:00,8705.86,8705.86,8702.61,8702.66,438000000
2011/5/25,10:24:00,8701.85,8705.32,8701.20,8704.86,392000000
2011/5/25,10:25:00,8702.75,8705.75,8702.17,8705.75,257000000
2011/5/25,10:26:00,8704.23,8705.86,8704.23,8705.86,248000000
2011/5/25,10:27:00,8707.22,8709.29,8707.22,8709.24,203000000
2011/5/25,10:28:00,8708.26,8710.28,8707.73,8710.28,183000000
2011/5/25,10:29:00,8710.88,8711.32,8708.60,8711.32,183000000
2011/5/25,10:30:00,8712.04,8712.04,8708.49,8710.12,210999984
2011/5/25,10:31:00,8711.44,8711.65,8711.21,8711.21,229000000
2011/5/25,10:32:00,8710.14,8713.84,8710.14,8712.38,196000000
2011/5/25,10:33:00,8714.03,8715.91,8712.30,8715.91,197000000
2011/5/25,10:34:00,8715.00,8717.71,8715.00,8716.39,279000000
2011/5/25,10:35:00,8716.78,8720.83,8716.78,8720.83,274000000
2011/5/25,10:36:00,8715.37,8721.44,8715.36,8721.44,285000000
2011/5/25,10:37:00,8718.03,8719.89,8718.03,8719.46,253000000
2011/5/25,10:38:00,8717.69,8717.69,8706.29,8706.29,287000000
2011/5/25,10:39:00,8712.09,8713.03,8711.05,8711.05,296000000
2011/5/25,10:40:00,8710.69,8712.70,8709.86,8712.70,197000000
2011/5/25,10:41:00,8712.41,8714.15,8712.28,8713.91,162000000
2011/5/25,10:42:00,8712.28,8713.63,8712.28,8713.63,190000000
2011/5/25,10:43:00,8715.74,8717.56,8715.74,8716.00,151000000
2011/5/25,10:44:00,8717.55,8717.55,8712.52,8715.26,180000000
2011/5/25,10:45:00,8713.25,8715.13,8713.07,8713.07,196000000
2011/5/25,10:46:00,8714.33,8714.33,8707.41,8711.64,207000000
2011/5/25,10:47:00,8712.49,8712.82,8711.83,8711.83,226000000
2011/5/25,10:48:00,8713.01,8714.20,8713.01,8714.11,235999984
2011/5/25,10:49:00,8714.97,8714.97,8713.66,8714.82,225000000
2011/5/25,10:50:00,8716.90,8718.09,8716.21,8717.59,253000000
2011/5/25,10:51:00,8719.38,8719.38,8714.73,8716.62,305000000
2011/5/25,10:52:00,8718.13,8719.34,8718.13,8719.34,233000000
2011/5/25,10:53:00,8718.42,8722.26,8718.42,8721.66,242000000
2011/5/25,10:54:00,8723.30,8724.73,8723.30,8724.73,353000000
2011/5/25,10:55:00,8725.66,8726.23,8724.16,8726.23,313000000
2011/5/25,10:56:00,8717.29,8723.76,8717.29,8723.63,288000000
2011/5/25,10:57:00,8720.79,8720.79,8719.71,8719.71,345000000
2011/5/25,10:58:00,8714.54,8718.80,8714.54,8718.74,331000000
2011/5/25,10:59:00,8718.76,8720.70,8717.71,8720.70,273000000
2011/5/25,11:00:00,8720.93,8720.93,8720.01,8720.73,233999984
2011/5/25,11:01:00,8720.04,8720.04,8717.44,8719.12,229000000
2011/5/25,11:02:00,8719.22,8719.22,8715.11,8715.11,247000000
2011/5/25,11:03:00,8714.19,8717.00,8711.34,8717.00,195000000
2011/5/25,11:04:00,8715.91,8715.91,8714.77,8715.86,215000016
2011/5/25,11:05:00,8715.24,8716.25,8715.21,8715.94,156000000
2011/5/25,11:06:00,8719.67,8719.67,8715.57,8717.60,177000000
2011/5/25,11:07:00,8716.65,8719.60,8716.65,8718.02,240000016
2011/5/25,11:08:00,8719.98,8720.29,8718.27,8720.29,243000000
2011/5/25,11:09:00,8721.41,8721.41,8720.64,8720.98,179000000
2011/5/25,11:10:00,8721.05,8721.97,8719.31,8720.95,157000000
2011/5/25,11:11:00,8721.29,8721.29,8718.00,8720.11,167000000
2011/5/25,11:12:00,8721.13,8723.11,8721.13,8723.11,189000000
2011/5/25,11:13:00,8721.69,8721.69,8718.05,8718.60,217000000
2011/5/25,11:14:00,8721.60,8721.60,8719.39,8719.91,188000000
2011/5/25,11:15:00,8720.87,8721.39,8720.31,8720.31,313000000
2011/5/25,11:16:00,8716.25,8719.06,8716.25,8718.85,240000016
2011/5/25,11:17:00,8718.18,8718.18,8712.19,8712.19,219000000
2011/5/25,11:18:00,8712.96,8714.93,8711.71,8711.71,324000000
2011/5/25,11:19:00,8716.45,8716.45,8713.94,8715.09,210999984
2011/5/25,11:20:00,8715.71,8715.85,8714.78,8715.85,172000000
2011/5/25,11:21:00,8717.16,8717.22,8716.50,8717.22,178000000
2011/5/25,11:22:00,8716.82,8718.18,8715.54,8718.18,157000000
2011/5/25,11:23:00,8719.33,8720.79,8717.06,8720.79,152000000
2011/5/25,11:24:00,8720.62,8721.04,8718.22,8718.26,202000000
2011/5/25,11:25:00,8716.74,8720.96,8715.25,8720.21,244000000
2011/5/25,11:26:00,8714.02,8715.57,8709.94,8709.94,326000000
2011/5/25,11:27:00,8704.63,8705.79,8703.80,8705.74,509000000
2011/5/25,11:28:00,8705.47,8705.47,8701.87,8701.87,332000000
2011/5/25,11:29:00,8701.00,8703.46,8701.00,8702.78,326000000
2011/5/25,11:30:00,8702.99,8703.92,8701.72,8703.02,347000000
2011/5/25,11:31:00,8705.30,8706.26,8705.30,8706.26,253000000
2011/5/25,11:32:00,8705.19,8705.84,8705.19,8705.60,226000000
2011/5/25,11:33:00,8707.57,8710.79,8707.57,8710.79,190000000
2011/5/25,11:34:00,8710.85,8711.86,8710.49,8710.49,202000000
2011/5/25,11:35:00,8708.33,8709.35,8707.66,8709.08,161000000
2011/5/25,11:36:00,8710.68,8713.90,8710.68,8713.90,148000000
2011/5/25,11:37:00,8713.53,8713.53,8711.75,8712.20,177000000
2011/5/25,11:38:00,8713.21,8713.87,8711.60,8711.60,144000000
2011/5/25,11:39:00,8711.10,8713.61,8711.10,8713.42,188000000
2011/5/25,11:40:00,8712.94,8714.28,8711.14,8714.28,192000000
2011/5/25,11:41:00,8712.06,8714.21,8712.06,8713.88,178000000
2011/5/25,11:42:00,8716.39,8716.39,8715.13,8716.11,222000000
2011/5/25,11:43:00,8714.69,8715.22,8714.69,8715.04,230000000
2011/5/25,11:44:00,8716.63,8718.67,8716.63,8717.18,197000000
2011/5/25,11:45:00,8710.66,8716.33,8710.66,8715.57,179000000
2011/5/25,11:46:00,8715.20,8718.10,8715.20,8718.10,167000000
2011/5/25,11:47:00,8715.72,8719.09,8715.72,8719.09,191000000
2011/5/25,11:48:00,8719.14,8719.90,8718.97,8719.90,209999984
2011/5/25,11:49:00,8721.29,8722.39,8720.45,8722.14,207000000
2011/5/25,11:50:00,8721.74,8722.37,8720.09,8720.62,202000000
2011/5/25,11:51:00,8715.82,8715.93,8712.69,8715.93,246000000
2011/5/25,11:52:00,8713.43,8714.23,8713.43,8714.23,180000000
2011/5/25,11:53:00,8713.81,8717.49,8713.81,8714.19,233000000
2011/5/25,11:54:00,8710.97,8716.84,8710.97,8716.84,208000000
2011/5/25,11:55:00,8715.21,8718.47,8715.21,8717.45,182000000
2011/5/25,11:56:00,8714.41,8718.97,8714.41,8718.97,211999984
2011/5/25,11:57:00,8719.89,8719.89,8713.88,8714.54,194000000
2011/5/25,11:58:00,8717.34,8720.55,8717.34,8720.55,210999984
2011/5/25,11:59:00,8717.13,8723.15,8717.13,8723.15,213000016
2011/5/25,12:00:00,8724.00,8724.00,8722.90,8723.81,233000000
2011/5/25,12:01:00,8724.88,8726.17,8722.86,8722.86,166000000
2011/5/25,12:02:00,8724.16,8727.63,8724.16,8727.63,197000000
2011/5/25,12:03:00,8725.73,8727.45,8725.73,8725.84,197000000
2011/5/25,12:04:00,8727.97,8728.80,8727.97,8728.36,257000000
2011/5/25,12:05:00,8726.83,8732.51,8726.83,8728.58,218000000
2011/5/25,12:06:00,8728.94,8730.28,8728.94,8730.17,184000000
2011/5/25,12:07:00,8732.19,8733.21,8732.16,8733.21,224000000
2011/5/25,12:08:00,8733.65,8733.69,8731.79,8733.69,208999984
2011/5/25,12:09:00,8734.30,8734.30,8732.79,8732.79,177000000
2011/5/25,12:10:00,8732.30,8733.75,8730.68,8730.69,203000000
2011/5/25,12:11:00,8732.31,8732.97,8729.63,8732.97,189000000
2011/5/25,12:12:00,8732.74,8732.74,8727.85,8731.51,175000000
2011/5/25,12:13:00,8730.12,8732.53,8729.93,8729.93,192000000
2011/5/25,12:14:00,8732.25,8732.25,8730.32,8730.32,159000000
2011/5/25,12:15:00,8731.52,8733.45,8731.52,8732.70,167000000
2011/5/25,12:16:00,8733.46,8733.46,8731.50,8731.50,199000000
2011/5/25,12:17:00,8729.32,8730.80,8728.89,8728.89,200000000
2011/5/25,12:18:00,8729.99,8730.17,8727.87,8730.17,169000000
2011/5/25,12:19:00,8728.42,8733.80,8728.42,8733.07,209999984
2011/5/25,12:20:00,8732.97,8732.97,8731.72,8732.92,188000000
2011/5/25,12:21:00,8734.48,8734.48,8732.38,8732.77,184000000
2011/5/25,12:22:00,8734.57,8734.78,8732.77,8734.78,195000000
2011/5/25,12:23:00,8732.82,8734.29,8732.82,8733.17,204000000
2011/5/25,12:24:00,8733.39,8733.39,8730.73,8730.73,284000000
2011/5/25,12:25:00,8733.38,8733.38,8730.80,8730.80,241000016
2011/5/25,12:26:00,8733.72,8733.72,8732.68,8733.46,261999984
2011/5/25,12:27:00,8735.08,8735.08,8732.91,8733.40,169000000
2011/5/25,12:28:00,8734.29,8735.56,8733.59,8735.56,154000000
2011/5/25,12:29:00,8736.70,8736.70,8734.36,8734.36,191000000
2011/5/25,12:30:00,8731.88,8734.16,8731.88,8733.57,224000000
2011/5/25,12:31:00,8737.01,8739.77,8737.01,8739.63,202000000
2011/5/25,12:32:00,8739.88,8740.61,8739.61,8740.61,225000000
2011/5/25,12:33:00,8739.50,8739.91,8739.50,8739.65,223000000
2011/5/25,12:34:00,8740.13,8742.44,8737.49,8742.14,211999984
2011/5/25,12:35:00,8742.72,8745.75,8741.70,8745.75,249000000
2011/5/25,12:36:00,8746.96,8752.06,8746.96,8752.06,258000000
2011/5/25,12:37:00,8753.03,8754.21,8751.33,8751.33,281000000
2011/5/25,12:38:00,8752.77,8753.95,8750.84,8753.95,260999984
2011/5/25,12:39:00,8754.78,8756.60,8753.46,8755.03,301000000
2011/5/25,12:40:00,8752.61,8756.44,8752.61,8756.44,228000000
2011/5/25,12:41:00,8754.86,8756.04,8754.86,8756.04,205000000
2011/5/25,12:42:00,8759.25,8760.80,8759.25,8760.19,242000000
2011/5/25,12:43:00,8759.38,8759.80,8758.12,8758.84,240000016
2011/5/25,12:44:00,8759.94,8759.94,8759.46,8759.81,259999984
2011/5/25,12:45:00,8761.09,8761.34,8755.24,8761.34,303000000
2011/5/25,12:46:00,8759.83,8759.93,8759.64,8759.86,337000000
2011/5/25,12:47:00,8762.60,8762.60,8759.57,8759.68,250000000
2011/5/25,12:48:00,8762.03,8762.03,8759.19,8759.19,252000000
2011/5/25,12:49:00,8761.92,8761.92,8757.94,8759.39,283000000
2011/5/25,12:50:00,8760.01,8761.31,8759.88,8760.53,248000000
2011/5/25,12:51:00,8762.80,8763.63,8761.29,8763.63,218000000
2011/5/25,12:52:00,8763.09,8763.56,8762.53,8762.55,228000000
2011/5/25,12:53:00,8763.64,8763.64,8761.09,8761.09,247000000
2011/5/25,12:54:00,8760.56,8760.56,8760.20,8760.43,239000016
2011/5/25,12:55:00,8760.66,8760.66,8752.26,8755.76,254000000
2011/5/25,12:56:00,8753.82,8754.44,8752.19,8754.44,362000000
2011/5/25,12:57:00,8755.36,8755.36,8751.56,8753.36,297000000
2011/5/25,12:58:00,8751.57,8752.98,8751.57,8752.45,283000000
2011/5/25,12:59:00,8754.13,8754.13,8750.24,8752.07,290000000
2011/5/25,13:00:00,8751.50,8754.49,8751.50,8753.61,224000000
2011/5/25,13:01:00,8752.02,8752.02,8749.87,8751.65,269000000
2011/5/25,13:02:00,8753.40,8753.50,8751.50,8751.50,214000016
2011/5/25,13:03:00,8754.82,8755.79,8753.04,8753.53,222000000
2011/5/25,13:04:00,8756.86,8756.86,8754.56,8754.97,236999984
2011/5/25,13:05:00,8754.51,8754.90,8754.01,8754.01,233000000
2011/5/25,13:06:00,8757.15,8757.15,8753.85,8753.85,265000016
2011/5/25,13:07:00,8755.29,8756.85,8755.03,8755.03,275000000
2011/5/25,13:08:00,8755.03,8758.60,8754.64,8758.11,293000000
2011/5/25,13:09:00,8755.35,8756.59,8753.71,8754.18,254000000
2011/5/25,13:10:00,8758.50,8758.50,8751.50,8755.38,294000000
2011/5/25,13:11:00,8754.90,8756.24,8754.12,8754.12,281000000
2011/5/25,13:12:00,8755.05,8755.05,8748.58,8752.31,268000000
2011/5/25,13:13:00,8748.75,8751.44,8748.75,8751.21,321000000
2011/5/25,13:14:00,8747.53,8747.53,8743.06,8743.06,516000000
2011/5/25,13:15:00,8744.24,8744.24,8738.83,8738.83,421999968
2011/5/25,13:16:00,8735.97,8738.37,8735.62,8735.62,410000000
2011/5/25,13:17:00,8735.33,8736.48,8734.30,8734.30,363000000
2011/5/25,13:18:00,8735.30,8739.32,8735.30,8737.25,364000000
2011/5/25,13:19:00,8737.04,8742.07,8737.04,8742.06,398000000
2011/5/25,13:20:00,8742.08,8744.03,8742.08,8744.03,365000000
2011/5/25,13:21:00,8744.18,8744.18,8743.63,8743.63,376000000
2011/5/25,13:22:00,8746.68,8746.68,8739.87,8739.87,394000000
2011/5/25,13:23:00,8745.56,8745.56,8740.54,8743.11,415000000
2011/5/25,13:24:00,8743.15,8744.29,8737.73,8738.63,466000000
2011/5/25,13:25:00,8743.68,8747.38,8743.55,8747.38,533000000
2011/5/25,13:26:00,8747.38,8747.38,8747.38,8747.38,0
2011/5/25,13:27:00,8747.38,8747.38,8747.38,8747.38,0
2011/5/25,13:28:00,8747.38,8747.38,8747.38,8747.38,0
2011/5/25,13:29:00,8747.38,8747.38,8747.38,8747.38,0
2011/5/25,13:30:00,8747.38,8747.38,8727.09,8727.09,445032960
2011/5/26,09:01:00,8797.29,8797.29,8782.62,8782.62,2564000000
2011/5/26,09:02:00,8783.86,8784.60,8782.98,8784.60,750000000
2011/5/26,09:03:00,8783.66,8784.55,8783.59,8783.59,706000000
2011/5/26,09:04:00,8785.21,8785.21,8783.09,8783.67,713000000
2011/5/26,09:05:00,8784.03,8787.60,8784.03,8787.48,600000000
2011/5/26,09:06:00,8787.73,8789.91,8786.79,8786.79,559000000
2011/5/26,09:07:00,8786.78,8787.25,8786.24,8786.24,589000000
2011/5/26,09:08:00,8782.01,8782.01,8776.27,8778.33,610000000
2011/5/26,09:09:00,8779.45,8779.66,8779.24,8779.34,544000000
2011/5/26,09:10:00,8777.54,8778.92,8777.54,8777.78,478000032
2011/5/26,09:11:00,8778.09,8778.82,8778.09,8778.42,529000000
2011/5/26,09:12:00,8779.65,8780.43,8778.95,8780.43,467999968
2011/5/26,09:13:00,8782.61,8782.61,8779.40,8781.74,456000000
2011/5/26,09:14:00,8783.14,8783.14,8781.36,8781.52,508000000
2011/5/26,09:15:00,8780.85,8782.50,8778.25,8778.25,437000000
2011/5/26,09:16:00,8776.44,8777.19,8776.44,8776.83,488000000
2011/5/26,09:17:00,8773.86,8773.86,8765.34,8765.34,577000000
2011/5/26,09:18:00,8765.12,8765.12,8763.35,8764.54,519999968
2011/5/26,09:19:00,8766.62,8766.62,8765.66,8766.37,530000032
2011/5/26,09:20:00,8769.30,8769.36,8767.96,8769.07,439000000
2011/5/26,09:21:00,8770.82,8770.82,8767.97,8768.29,471000000
2011/5/26,09:22:00,8768.30,8774.07,8768.30,8774.07,439000000
2011/5/26,09:23:00,8771.49,8774.45,8771.49,8774.19,426000032
2011/5/26,09:24:00,8775.12,8775.14,8773.28,8773.28,457000032
2011/5/26,09:25:00,8771.44,8771.44,8764.40,8764.40,498999968
2011/5/26,09:26:00,8762.58,8762.58,8761.09,8761.09,513000000
2011/5/26,09:27:00,8765.57,8766.19,8764.87,8766.19,339000000
2011/5/26,09:28:00,8766.02,8766.02,8764.82,8765.21,305000000
2011/5/26,09:29:00,8766.91,8767.70,8766.91,8767.07,324000000
2011/5/26,09:30:00,8766.42,8770.40,8766.42,8770.40,269000000
2011/5/26,09:31:00,8767.76,8768.91,8764.30,8764.30,278000000
2011/5/26,09:32:00,8769.88,8769.88,8762.59,8764.80,295000000
2011/5/26,09:33:00,8770.17,8771.85,8768.16,8768.16,293000000
2011/5/26,09:34:00,8769.64,8771.63,8769.64,8771.63,312000000
2011/5/26,09:35:00,8772.60,8774.23,8772.60,8773.24,266000016
2011/5/26,09:36:00,8774.30,8774.30,8772.61,8772.61,296000000
2011/5/26,09:37:00,8772.11,8772.11,8770.25,8770.25,313000000
2011/5/26,09:38:00,8770.54,8770.54,8768.51,8768.67,321000000
2011/5/26,09:39:00,8769.27,8769.27,8766.69,8766.69,325000000
2011/5/26,09:40:00,8766.18,8767.08,8760.94,8760.94,388000000
2011/5/26,09:41:00,8758.79,8760.41,8758.79,8758.80,333000000
2011/5/26,09:42:00,8757.13,8758.02,8756.68,8757.75,369000000
2011/5/26,09:43:00,8758.16,8758.90,8758.13,8758.90,296000000
2011/5/26,09:44:00,8757.75,8757.75,8756.41,8756.41,300000000
2011/5/26,09:45:00,8757.82,8759.55,8757.82,8758.27,334000000
2011/5/26,09:46:00,8758.94,8759.91,8758.68,8758.76,309000000
2011/5/26,09:47:00,8760.14,8763.04,8760.14,8762.30,271000000
2011/5/26,09:48:00,8760.32,8760.32,8758.54,8759.89,393000000
2011/5/26,09:49:00,8760.83,8762.22,8760.59,8762.22,448000000
2011/5/26,09:50:00,8762.09,8764.45,8761.41,8764.45,349000000
2011/5/26,09:51:00,8764.02,8765.70,8764.02,8765.49,293000000
2011/5/26,09:52:00,8765.85,8765.85,8761.94,8761.94,247000000
2011/5/26,09:53:00,8763.87,8764.46,8761.56,8761.56,303000000
2011/5/26,09:54:00,8760.98,8760.98,8759.05,8759.05,465000000
2011/5/26,09:55:00,8755.66,8755.66,8752.42,8752.42,394000000
2011/5/26,09:56:00,8752.74,8754.36,8752.74,8754.36,337000000
2011/5/26,09:57:00,8755.50,8755.50,8753.35,8754.30,359000000
2011/5/26,09:58:00,8754.07,8756.54,8754.07,8756.37,263000016
2011/5/26,09:59:00,8757.45,8757.45,8754.53,8754.53,314000000
2011/5/26,10:00:00,8754.44,8754.44,8751.52,8751.52,313000000
2011/5/26,10:01:00,8756.31,8756.31,8755.23,8756.22,287000000
2011/5/26,10:02:00,8755.23,8757.08,8754.86,8757.08,242000000
2011/5/26,10:03:00,8756.18,8759.68,8756.18,8757.73,286000000
2011/5/26,10:04:00,8759.42,8759.42,8757.23,8757.23,233000000
2011/5/26,10:05:00,8758.81,8759.84,8757.45,8757.45,246000000
2011/5/26,10:06:00,8757.20,8758.88,8756.74,8758.46,205000000
2011/5/26,10:07:00,8756.74,8756.74,8754.92,8754.92,189000000
2011/5/26,10:08:00,8757.32,8758.01,8755.54,8758.01,194000000
2011/5/26,10:09:00,8756.68,8756.68,8753.24,8753.24,245000000
2011/5/26,10:10:00,8755.32,8755.32,8753.16,8754.21,252000000
2011/5/26,10:11:00,8755.40,8758.88,8755.40,8757.14,318000000
2011/5/26,10:12:00,8756.70,8760.07,8756.48,8756.48,245000000
2011/5/26,10:13:00,8757.56,8760.38,8757.56,8760.38,263000016
2011/5/26,10:14:00,8761.21,8761.21,8759.05,8760.74,260999984
2011/5/26,10:15:00,8759.19,8759.19,8756.13,8756.90,263000016
2011/5/26,10:16:00,8758.35,8759.17,8758.35,8759.17,251000000
2011/5/26,10:17:00,8762.63,8762.63,8760.42,8760.42,216000016
2011/5/26,10:18:00,8763.68,8763.68,8761.11,8763.31,223000000
2011/5/26,10:19:00,8761.53,8766.62,8761.53,8766.62,260999984
2011/5/26,10:20:00,8765.23,8768.73,8765.23,8768.73,288000000
2011/5/26,10:21:00,8763.93,8768.47,8763.93,8766.57,270000000
2011/5/26,10:22:00,8764.48,8766.90,8764.32,8766.90,288000000
2011/5/26,10:23:00,8768.52,8768.52,8767.97,8768.30,246000000
2011/5/26,10:24:00,8768.18,8769.64,8768.18,8769.64,269000000
2011/5/26,10:25:00,8771.58,8772.41,8771.08,8771.80,259999984
2011/5/26,10:26:00,8772.75,8773.64,8772.75,8773.52,284000000
2011/5/26,10:27:00,8771.70,8771.70,8770.07,8770.13,296000000
2011/5/26,10:28:00,8767.81,8767.81,8764.49,8764.68,355000000
2011/5/26,10:29:00,8761.91,8765.96,8760.57,8760.57,421000000
2011/5/26,10:30:00,8760.62,8762.73,8760.62,8760.67,225000000
2011/5/26,10:31:00,8760.89,8762.72,8760.89,8760.95,242000000
2011/5/26,10:32:00,8762.07,8763.94,8762.07,8763.94,185000000
2011/5/26,10:33:00,8764.12,8764.64,8762.25,8762.25,196000000
2011/5/26,10:34:00,8763.69,8763.69,8760.61,8761.48,340000000
2011/5/26,10:35:00,8762.39,8762.39,8758.64,8758.64,428000032
2011/5/26,10:36:00,8757.97,8757.97,8755.23,8755.23,428000032
2011/5/26,10:37:00,8757.77,8761.11,8757.77,8758.27,380000000
2011/5/26,10:38:00,8759.19,8759.50,8759.19,8759.50,288000000
2011/5/26,10:39:00,8759.44,8760.33,8759.44,8760.33,286000000
2011/5/26,10:40:00,8761.87,8761.87,8759.53,8759.53,329000000
2011/5/26,10:41:00,8760.14,8761.36,8760.14,8761.28,257000000
2011/5/26,10:42:00,8763.39,8763.39,8760.95,8761.11,222000000
2011/5/26,10:43:00,8760.88,8760.88,8760.26,8760.34,191000000
2011/5/26,10:44:00,8760.85,8760.93,8760.17,8760.17,174000000
2011/5/26,10:45:00,8765.01,8767.09,8765.01,8765.24,228000000
2011/5/26,10:46:00,8765.88,8766.85,8763.10,8766.74,179000000
2011/5/26,10:47:00,8762.37,8762.37,8760.50,8761.35,195000000
2011/5/26,10:48:00,8763.82,8764.11,8762.98,8763.16,217000000
2011/5/26,10:49:00,8765.43,8767.32,8765.43,8767.32,175000000
2011/5/26,10:50:00,8764.58,8765.03,8763.79,8765.03,204000000
2011/5/26,10:51:00,8765.71,8768.31,8763.59,8768.31,174000000
2011/5/26,10:52:00,8765.87,8766.63,8765.19,8766.63,165000000
2011/5/26,10:53:00,8765.09,8768.66,8765.09,8768.66,183000000
2011/5/26,10:54:00,8764.39,8765.44,8762.46,8765.44,159000000
2011/5/26,10:55:00,8765.60,8766.72,8765.60,8766.72,219000000
2011/5/26,10:56:00,8765.98,8766.80,8763.17,8766.80,208000000
2011/5/26,10:57:00,8766.02,8768.54,8766.02,8767.53,176000000
2011/5/26,10:58:00,8766.54,8768.98,8766.54,8768.98,281000000
2011/5/26,10:59:00,8768.26,8768.26,8767.07,8767.07,266000016
2011/5/26,11:00:00,8766.71,8768.34,8766.71,8767.49,263000016
2011/5/26,11:01:00,8768.37,8769.47,8767.47,8767.47,238000016
2011/5/26,11:02:00,8766.48,8768.44,8766.48,8767.51,232000000
2011/5/26,11:03:00,8768.47,8772.24,8768.47,8772.24,189000000
2011/5/26,11:04:00,8770.91,8775.55,8770.91,8775.55,198000000
2011/5/26,11:05:00,8771.76,8775.94,8771.76,8775.94,294000000
2011/5/26,11:06:00,8774.15,8774.15,8770.10,8770.10,300000000
2011/5/26,11:07:00,8771.08,8771.08,8767.70,8767.70,233999984
2011/5/26,11:08:00,8768.76,8768.76,8764.73,8765.24,239000016
2011/5/26,11:09:00,8767.10,8767.10,8764.09,8764.27,208000000
2011/5/26,11:10:00,8767.93,8768.16,8767.60,8767.60,193000000
2011/5/26,11:11:00,8768.02,8768.90,8767.26,8768.90,250000000
2011/5/26,11:12:00,8769.85,8769.85,8767.26,8767.58,200000000
2011/5/26,11:13:00,8767.83,8768.18,8766.39,8766.39,198000000
2011/5/26,11:14:00,8770.20,8770.20,8767.38,8768.37,176000000
2011/5/26,11:15:00,8772.13,8772.13,8768.82,8769.86,215000016
2011/5/26,11:16:00,8771.80,8771.80,8770.02,8770.02,189000000
2011/5/26,11:17:00,8773.12,8773.12,8770.20,8770.24,201000000
2011/5/26,11:18:00,8770.65,8770.65,8768.12,8768.23,228000000
2011/5/26,11:19:00,8769.01,8771.53,8769.01,8769.26,186000000
2011/5/26,11:20:00,8771.09,8771.09,8770.11,8770.91,242000000
2011/5/26,11:21:00,8770.82,8772.86,8768.55,8772.83,184000000
2011/5/26,11:22:00,8772.42,8772.68,8772.36,8772.68,214000016
2011/5/26,11:23:00,8769.01,8769.01,8767.65,8767.65,180000000
2011/5/26,11:24:00,8767.53,8767.53,8765.06,8766.03,183000000
2011/5/26,11:25:00,8767.26,8767.84,8766.59,8767.69,191000000
2011/5/26,11:26:00,8767.56,8767.56,8765.90,8767.25,179000000
2011/5/26,11:27:00,8766.12,8768.27,8766.12,8768.04,228000000
2011/5/26,11:28:00,8767.14,8771.22,8767.14,8771.21,234999984
2011/5/26,11:29:00,8773.31,8773.31,8771.20,8771.20,215000016
2011/5/26,11:30:00,8771.14,8771.26,8770.07,8770.32,231000000
2011/5/26,11:31:00,8768.62,8772.20,8768.62,8772.20,191000000
2011/5/26,11:32:00,8772.36,8772.40,8771.77,8771.77,172000000
2011/5/26,11:33:00,8772.34,8774.27,8772.34,8773.49,144000000
2011/5/26,11:34:00,8771.13,8774.50,8771.13,8774.13,174000000
2011/5/26,11:35:00,8772.90,8774.65,8772.83,8772.87,210999984
2011/5/26,11:36:00,8772.85,8776.03,8772.85,8774.73,231000000
2011/5/26,11:37:00,8775.76,8776.72,8772.76,8772.76,255000000
2011/5/26,11:38:00,8775.38,8776.15,8775.38,8776.15,348000000
2011/5/26,11:39:00,8779.06,8779.06,8776.02,8776.56,249000000
2011/5/26,11:40:00,8779.05,8779.44,8779.05,8779.44,268000000
2011/5/26,11:41:00,8779.15,8780.61,8779.15,8780.60,294000000
2011/5/26,11:42:00,8781.11,8782.54,8780.84,8782.54,339000000
2011/5/26,11:43:00,8782.27,8783.00,8781.96,8783.00,343000000
2011/5/26,11:44:00,8784.16,8784.16,8780.99,8781.00,209999984
2011/5/26,11:45:00,8782.51,8784.49,8781.68,8784.49,236999984
2011/5/26,11:46:00,8784.28,8784.47,8783.04,8784.47,308000000
2011/5/26,11:47:00,8784.08,8786.02,8784.08,8786.02,220000000
2011/5/26,11:48:00,8787.06,8787.06,8784.09,8784.09,219000000
2011/5/26,11:49:00,8786.09,8786.57,8784.50,8784.50,245000000
2011/5/26,11:50:00,8786.16,8787.21,8786.16,8786.29,277000000
2011/5/26,11:51:00,8785.71,8787.48,8785.71,8786.05,220000000
2011/5/26,11:52:00,8787.15,8787.15,8785.93,8786.81,218000000
2011/5/26,11:53:00,8785.86,8785.86,8785.07,8785.19,255000000
2011/5/26,11:54:00,8787.00,8787.01,8783.81,8783.90,225000000
2011/5/26,11:55:00,8785.56,8788.47,8783.53,8788.47,216000016
2011/5/26,11:56:00,8787.04,8789.18,8786.83,8786.83,180000000
2011/5/26,11:57:00,8785.43,8790.01,8785.43,8788.32,190000000
2011/5/26,11:58:00,8788.64,8788.64,8787.42,8787.42,178000000
2011/5/26,11:59:00,8787.54,8790.09,8786.80,8790.09,222000000
2011/5/26,12:00:00,8788.59,8788.59,8786.75,8787.57,202000000
2011/5/26,12:01:00,8786.88,8786.88,8784.67,8784.67,219000000
2011/5/26,12:02:00,8786.38,8787.77,8785.99,8787.53,220000000
2011/5/26,12:03:00,8784.58,8788.59,8784.58,8786.06,201000000
2011/5/26,12:04:00,8786.11,8786.11,8784.90,8784.94,199000000
2011/5/26,12:05:00,8785.87,8785.87,8782.82,8782.82,161000000
2011/5/26,12:06:00,8783.67,8783.77,8783.20,8783.77,191000000
2011/5/26,12:07:00,8784.12,8784.33,8783.66,8783.66,200000000
2011/5/26,12:08:00,8783.03,8783.88,8781.88,8781.88,199000000
2011/5/26,12:09:00,8782.08,8785.13,8782.08,8784.90,194000000
2011/5/26,12:10:00,8782.89,8783.77,8782.36,8783.77,174000000
2011/5/26,12:11:00,8783.98,8784.75,8783.97,8784.12,159000000
2011/5/26,12:12:00,8784.11,8784.46,8782.79,8782.79,174000000
2011/5/26,12:13:00,8784.73,8788.03,8784.56,8785.88,174000000
2011/5/26,12:14:00,8784.44,8786.14,8784.44,8786.14,179000000
2011/5/26,12:15:00,8786.49,8787.80,8786.43,8787.33,208999984
2011/5/26,12:16:00,8783.52,8785.53,8783.52,8785.53,205000000
2011/5/26,12:17:00,8787.00,8787.00,8785.33,8785.33,206000000
2011/5/26,12:18:00,8787.99,8788.78,8784.16,8788.78,187000000
2011/5/26,12:19:00,8787.45,8787.45,8784.83,8784.83,243000000
2011/5/26,12:20:00,8783.93,8783.93,8781.54,8781.84,203000000
2011/5/26,12:21:00,8785.43,8786.56,8783.23,8783.23,173000000
2011/5/26,12:22:00,8783.05,8784.76,8783.05,8784.25,173000000
2011/5/26,12:23:00,8782.76,8784.70,8782.76,8784.23,176000000
2011/5/26,12:24:00,8785.01,8785.46,8783.76,8785.46,180000000
2011/5/26,12:25:00,8784.88,8787.25,8784.88,8785.18,255000000
2011/5/26,12:26:00,8786.87,8789.07,8786.87,8787.46,300000000
2011/5/26,12:27:00,8787.34,8787.66,8785.94,8787.60,302000000
2011/5/26,12:28:00,8790.41,8790.41,8785.63,8786.16,238000016
2011/5/26,12:29:00,8785.81,8785.81,8783.43,8783.43,220000000
2011/5/26,12:30:00,8785.28,8789.96,8785.10,8785.10,232000000
2011/5/26,12:31:00,8786.22,8786.22,8783.04,8785.76,213000016
2011/5/26,12:32:00,8784.92,8787.28,8783.25,8783.48,213000016
2011/5/26,12:33:00,8784.19,8784.51,8783.23,8783.23,239000016
2011/5/26,12:34:00,8783.47,8785.65,8783.28,8784.77,294000000
2011/5/26,12:35:00,8785.76,8785.76,8783.20,8783.70,233999984
2011/5/26,12:36:00,8784.66,8788.16,8784.66,8787.95,253000000
2011/5/26,12:37:00,8784.75,8790.03,8784.75,8788.34,244000000
2011/5/26,12:38:00,8789.01,8790.83,8788.24,8788.24,311000000
2011/5/26,12:39:00,8789.46,8790.87,8787.65,8787.65,315000000
2011/5/26,12:40:00,8791.44,8791.44,8787.47,8787.47,269000000
2011/5/26,12:41:00,8788.28,8792.08,8788.28,8791.14,236999984
2011/5/26,12:42:00,8790.89,8791.52,8789.75,8790.02,219000000
2011/5/26,12:43:00,8790.42,8795.19,8790.42,8790.51,221000000
2011/5/26,12:44:00,8792.27,8793.60,8792.27,8792.96,216000016
2011/5/26,12:45:00,8794.16,8795.08,8794.01,8795.08,233000000
2011/5/26,12:46:00,8795.18,8797.74,8794.63,8797.53,277000000
2011/5/26,12:47:00,8797.46,8799.52,8797.46,8797.71,314000000
2011/5/26,12:48:00,8796.16,8797.16,8793.80,8797.09,388000000
2011/5/26,12:49:00,8795.30,8797.44,8795.30,8796.36,338000000
2011/5/26,12:50:00,8797.68,8805.99,8797.68,8800.72,379000000
2011/5/26,12:51:00,8801.87,8803.22,8801.26,8801.26,406000000
2011/5/26,12:52:00,8801.35,8806.09,8801.35,8806.05,465000000
2011/5/26,12:53:00,8799.85,8800.87,8799.81,8799.92,309000000
2011/5/26,12:54:00,8799.55,8802.71,8799.55,8801.13,275000000
2011/5/26,12:55:00,8799.84,8799.84,8798.67,8799.47,294000000
2011/5/26,12:56:00,8801.70,8802.47,8800.74,8800.74,267000000
2011/5/26,12:57:00,8799.73,8799.73,8798.40,8798.40,276000000
2011/5/26,12:58:00,8799.77,8801.41,8799.77,8800.80,229000000
2011/5/26,12:59:00,8799.52,8801.37,8797.21,8800.10,288000000
2011/5/26,13:00:00,8799.41,8801.89,8799.41,8801.89,257000000
2011/5/26,13:01:00,8801.09,8801.33,8797.63,8797.63,272000000
2011/5/26,13:02:00,8798.11,8801.46,8798.11,8801.28,260999984
2011/5/26,13:03:00,8799.44,8802.67,8799.44,8800.14,323000000
2011/5/26,13:04:00,8800.79,8801.75,8800.79,8801.21,381000000
2011/5/26,13:05:00,8801.13,8802.42,8800.00,8802.42,405000032
2011/5/26,13:06:00,8803.24,8803.24,8800.34,8800.34,350000000
2011/5/26,13:07:00,8799.09,8802.09,8799.09,8801.82,353000000
2011/5/26,13:08:00,8800.96,8801.40,8799.58,8799.98,337000000
2011/5/26,13:09:00,8799.08,8802.88,8799.05,8800.97,436000000
2011/5/26,13:10:00,8802.85,8803.35,8801.39,8803.24,442999968
2011/5/26,13:11:00,8803.76,8805.54,8803.68,8805.54,372000000
2011/5/26,13:12:00,8801.57,8803.86,8801.57,8803.74,439000000
2011/5/26,13:13:00,8802.93,8805.49,8802.93,8805.49,434000000
2011/5/26,13:14:00,8802.91,8803.87,8802.85,8803.02,396000000
2011/5/26,13:15:00,8801.48,8804.67,8801.48,8804.67,444000000
2011/5/26,13:16:00,8802.80,8804.53,8802.80,8804.53,511000000
2011/5/26,13:17:00,8801.90,8804.77,8801.90,8804.77,498000000
2011/5/26,13:18:00,8801.89,8802.55,8801.89,8802.17,542000000
2011/5/26,13:19:00,8802.66,8804.27,8802.22,8804.27,566000000
2011/5/26,13:20:00,8802.41,8803.23,8801.49,8803.23,467999968
2011/5/26,13:21:00,8805.06,8807.08,8804.72,8805.04,500000000
2011/5/26,13:22:00,8803.28,8806.42,8802.74,8805.27,725000000
2011/5/26,13:23:00,8803.56,8803.56,8801.18,8803.47,526000032
2011/5/26,13:24:00,8802.24,8802.24,8799.97,8799.97,812000000
2011/5/26,13:25:00,8799.17,8805.28,8799.17,8803.58,742000000
2011/5/26,13:26:00,8803.59,8803.59,8803.59,8803.59,0
2011/5/26,13:27:00,8803.59,8803.59,8803.59,8803.59,0
2011/5/26,13:28:00,8803.59,8803.59,8803.59,8803.59,0
2011/5/26,13:29:00,8803.59,8803.59,8803.59,8803.59,0
2011/5/26,13:30:00,8803.59,8803.59,8788.40,8788.40,930032640
2011/5/27,09:01:00,8806.29,8815.16,8806.29,8815.16,2235000064
2011/5/27,09:02:00,8815.53,8815.53,8813.37,8814.48,895000000
2011/5/27,09:03:00,8813.83,8813.88,8811.98,8811.98,857000000
2011/5/27,09:04:00,8821.66,8821.66,8816.19,8816.19,802000064
2011/5/27,09:05:00,8816.26,8816.26,8815.47,8815.47,743000000
2011/5/27,09:06:00,8817.39,8817.39,8811.01,8811.01,674000000
2011/5/27,09:07:00,8811.31,8813.92,8811.31,8811.64,647000000
2011/5/27,09:08:00,8813.48,8813.48,8810.43,8811.22,617000000
2011/5/27,09:09:00,8811.34,8811.34,8808.92,8808.92,553000000
2011/5/27,09:10:00,8809.47,8811.32,8809.47,8811.32,547000000
2011/5/27,09:11:00,8811.30,8813.81,8811.30,8813.81,613000000
2011/5/27,09:12:00,8821.74,8826.48,8816.93,8826.48,785000000
2011/5/27,09:13:00,8832.08,8832.31,8829.50,8830.33,818000000
2011/5/27,09:14:00,8833.27,8833.55,8830.76,8830.76,704000000
2011/5/27,09:15:00,8831.33,8831.33,8830.25,8830.25,686000000
2011/5/27,09:16:00,8831.42,8836.85,8831.42,8831.58,603000000
2011/5/27,09:17:00,8832.45,8832.68,8831.48,8831.48,490000000
2011/5/27,09:18:00,8831.31,8831.81,8830.25,8830.25,471000000
2011/5/27,09:19:00,8828.92,8828.92,8826.92,8827.01,580000000
2011/5/27,09:20:00,8827.57,8829.49,8827.57,8829.24,492000000
2011/5/27,09:21:00,8826.47,8826.47,8821.23,8821.23,561000000
2011/5/27,09:22:00,8822.35,8824.55,8820.01,8820.01,554000000
2011/5/27,09:23:00,8819.82,8822.11,8819.30,8819.30,480000032
2011/5/27,09:24:00,8817.43,8818.17,8816.67,8817.62,475000000
2011/5/27,09:25:00,8817.98,8819.84,8817.98,8819.84,417999968
2011/5/27,09:26:00,8819.50,8820.88,8819.04,8820.69,439000000
2011/5/27,09:27:00,8819.39,8820.90,8819.39,8820.02,375000000
2011/5/27,09:28:00,8820.60,8825.10,8820.60,8823.42,355000000
2011/5/27,09:29:00,8824.33,8827.02,8824.33,8825.88,442000000
2011/5/27,09:30:00,8824.07,8826.38,8823.42,8826.38,446000000
2011/5/27,09:31:00,8826.50,8828.89,8826.36,8826.36,437000000
2011/5/27,09:32:00,8826.50,8830.71,8824.53,8830.71,430000032
2011/5/27,09:33:00,8833.32,8833.32,8830.49,8831.12,379000000
2011/5/27,09:34:00,8829.42,8829.72,8828.23,8828.28,388000000
2011/5/27,09:35:00,8828.53,8828.53,8826.58,8826.58,464000000
2011/5/27,09:36:00,8827.06,8827.29,8825.64,8825.64,475000000
2011/5/27,09:37:00,8825.29,8826.65,8825.29,8825.40,419000000
2011/5/27,09:38:00,8825.04,8825.04,8824.44,8824.54,437000000
2011/5/27,09:39:00,8823.72,8827.09,8822.70,8826.86,334000000
2011/5/27,09:40:00,8825.94,8826.59,8825.94,8826.32,298000000
2011/5/27,09:41:00,8826.88,8830.57,8826.88,8830.50,318000000
2011/5/27,09:42:00,8828.81,8829.68,8827.03,8829.68,333000000
2011/5/27,09:43:00,8829.72,8832.09,8829.58,8831.99,332000000
2011/5/27,09:44:00,8831.34,8831.34,8830.37,8831.29,317000000
2011/5/27,09:45:00,8831.00,8831.00,8828.15,8830.21,366000000
2011/5/27,09:46:00,8827.50,8829.92,8827.50,8829.08,284000000
2011/5/27,09:47:00,8828.91,8830.27,8828.91,8830.27,292000000
2011/5/27,09:48:00,8827.33,8830.06,8827.33,8828.47,322000000
2011/5/27,09:49:00,8829.42,8831.46,8829.42,8830.15,311000000
2011/5/27,09:50:00,8829.83,8832.47,8829.83,8832.47,382000000
2011/5/27,09:51:00,8832.31,8832.31,8828.84,8828.84,326000000
2011/5/27,09:52:00,8830.65,8832.51,8830.65,8832.51,328000000
2011/5/27,09:53:00,8835.22,8835.22,8833.47,8833.48,387000000
2011/5/27,09:54:00,8831.25,8835.61,8831.25,8834.56,473000000
2011/5/27,09:55:00,8831.83,8834.60,8831.83,8834.60,501000032
2011/5/27,09:56:00,8833.27,8835.27,8833.12,8835.27,404000000
2011/5/27,09:57:00,8833.33,8835.32,8833.33,8834.47,428000032
2011/5/27,09:58:00,8834.09,8837.49,8834.09,8835.23,383000000
2011/5/27,09:59:00,8835.10,8837.57,8834.92,8837.57,335000000
2011/5/27,10:00:00,8835.10,8837.84,8835.10,8836.27,349000000
2011/5/27,10:01:00,8838.34,8838.34,8834.84,8834.84,292000000
2011/5/27,10:02:00,8835.12,8839.49,8835.12,8839.49,287000000
2011/5/27,10:03:00,8837.16,8839.65,8837.16,8839.65,338000000
2011/5/27,10:04:00,8838.42,8838.52,8837.43,8838.52,402000000
2011/5/27,10:05:00,8840.38,8842.88,8838.85,8840.88,385000000
2011/5/27,10:06:00,8838.89,8841.63,8838.89,8841.63,454000000
2011/5/27,10:07:00,8842.58,8842.68,8838.18,8838.47,494999968
2011/5/27,10:08:00,8838.35,8838.35,8837.17,8837.62,484000000
2011/5/27,10:09:00,8836.59,8837.72,8836.13,8836.13,410000000
2011/5/27,10:10:00,8834.61,8836.86,8834.51,8834.51,308000000
2011/5/27,10:11:00,8836.56,8838.97,8836.53,8838.08,280000000
2011/5/27,10:12:00,8835.22,8836.36,8835.22,8836.36,258000000
2011/5/27,10:13:00,8836.02,8836.02,8835.61,8835.63,270000000
2011/5/27,10:14:00,8835.99,8835.99,8832.32,8832.74,329000000
2011/5/27,10:15:00,8833.90,8836.63,8833.90,8835.23,266000016
2011/5/27,10:16:00,8836.17,8836.17,8832.53,8832.53,284000000
2011/5/27,10:17:00,8832.08,8832.13,8831.31,8831.66,251000000
2011/5/27,10:18:00,8830.37,8833.39,8830.37,8833.39,308000000
2011/5/27,10:19:00,8832.55,8832.55,8830.82,8830.82,364000000
2011/5/27,10:20:00,8829.87,8832.36,8829.68,8832.36,339000000
2011/5/27,10:21:00,8831.96,8834.15,8831.96,8833.09,324000000
2011/5/27,10:22:00,8829.90,8832.74,8829.90,8832.74,325000000
2011/5/27,10:23:00,8830.12,8830.70,8830.12,8830.44,358000000
2011/5/27,10:24:00,8829.68,8830.80,8829.68,8830.64,343000000
2011/5/27,10:25:00,8830.46,8832.47,8829.39,8832.47,246000000
2011/5/27,10:26:00,8831.28,8831.28,8830.51,8831.02,260999984
2011/5/27,10:27:00,8830.78,8831.95,8829.50,8831.95,280000000
2011/5/27,10:28:00,8831.28,8831.48,8829.92,8829.92,229000000
2011/5/27,10:29:00,8830.27,8832.58,8830.27,8830.59,217000000
2011/5/27,10:30:00,8830.25,8831.49,8829.59,8831.49,286000000
2011/5/27,10:31:00,8829.90,8834.47,8829.90,8834.47,261999984
2011/5/27,10:32:00,8830.43,8832.01,8828.05,8831.61,236999984
2011/5/27,10:33:00,8831.27,8834.18,8830.52,8830.79,235999984
2011/5/27,10:34:00,8831.37,8831.99,8830.76,8831.99,233000000
2011/5/27,10:35:00,8831.75,8833.41,8829.63,8829.63,243000000
2011/5/27,10:36:00,8830.08,8831.17,8829.06,8830.44,315000000
2011/5/27,10:37:00,8831.10,8831.48,8829.19,8829.19,230000000
2011/5/27,10:38:00,8833.10,8833.10,8829.46,8829.46,281000000
2011/5/27,10:39:00,8829.96,8831.68,8829.32,8831.68,298000000
2011/5/27,10:40:00,8831.27,8831.56,8830.42,8830.42,300000000
2011/5/27,10:41:00,8832.39,8832.39,8827.55,8831.90,287000000
2011/5/27,10:42:00,8831.96,8831.96,8829.84,8829.84,300000000
2011/5/27,10:43:00,8828.15,8830.67,8828.15,8829.93,225000000
2011/5/27,10:44:00,8831.87,8831.87,8829.89,8831.85,241000016
2011/5/27,10:45:00,8831.90,8831.90,8831.32,8831.32,204000000
2011/5/27,10:46:00,8830.22,8830.52,8829.00,8830.52,233999984
2011/5/27,10:47:00,8827.71,8831.31,8827.71,8831.31,251000000
2011/5/27,10:48:00,8830.70,8830.70,8828.73,8828.73,248000000
2011/5/27,10:49:00,8829.21,8831.27,8828.99,8831.27,287000000
2011/5/27,10:50:00,8826.88,8828.41,8826.88,8827.98,267000000
2011/5/27,10:51:00,8826.54,8828.52,8826.54,8827.30,320000000
2011/5/27,10:52:00,8829.05,8829.05,8826.63,8826.63,295000000
2011/5/27,10:53:00,8829.85,8829.85,8827.91,8829.12,215000016
2011/5/27,10:54:00,8829.50,8829.50,8827.31,8829.11,254000000
2011/5/27,10:55:00,8827.67,8827.87,8827.27,8827.77,254000000
2011/5/27,10:56:00,8828.31,8831.92,8828.31,8831.92,258999984
2011/5/27,10:57:00,8830.71,8830.71,8829.63,8829.75,186000000
2011/5/27,10:58:00,8830.24,8830.24,8826.52,8827.94,303000000
2011/5/27,10:59:00,8828.80,8828.80,8825.93,8826.08,286000000
2011/5/27,11:00:00,8827.71,8829.96,8827.71,8829.52,234999984
2011/5/27,11:01:00,8828.94,8830.27,8828.94,8830.23,217000000
2011/5/27,11:02:00,8829.02,8829.32,8828.82,8829.32,206000000
2011/5/27,11:03:00,8827.62,8829.00,8827.47,8827.47,222000000
2011/5/27,11:04:00,8829.42,8829.42,8828.62,8828.64,246000000
2011/5/27,11:05:00,8827.16,8827.16,8825.74,8825.98,233999984
2011/5/27,11:06:00,8827.67,8828.14,8826.84,8826.89,243000000
2011/5/27,11:07:00,8824.64,8827.38,8824.64,8827.32,194000000
2011/5/27,11:08:00,8828.39,8828.39,8823.63,8825.34,240000016
2011/5/27,11:09:00,8825.05,8826.53,8825.05,8826.47,231000000
2011/5/27,11:10:00,8827.67,8827.67,8823.25,8824.70,271000000
2011/5/27,11:11:00,8824.79,8824.79,8823.52,8823.52,214000016
2011/5/27,11:12:00,8823.49,8826.42,8823.49,8826.42,222000000
2011/5/27,11:13:00,8825.82,8826.73,8823.80,8826.73,167000000
2011/5/27,11:14:00,8827.94,8828.19,8825.49,8826.19,224000000
2011/5/27,11:15:00,8828.36,8832.44,8828.36,8829.48,295000000
2011/5/27,11:16:00,8829.73,8835.87,8829.73,8834.82,320000000
2011/5/27,11:17:00,8833.91,8834.27,8833.91,8834.27,335000000
2011/5/27,11:18:00,8833.73,8835.39,8832.68,8832.68,312000000
2011/5/27,11:19:00,8831.17,8836.08,8831.17,8836.08,353000000
2011/5/27,11:20:00,8834.16,8836.29,8834.16,8836.14,397000000
2011/5/27,11:21:00,8836.36,8837.83,8835.52,8837.83,312000000
2011/5/27,11:22:00,8838.07,8838.07,8837.70,8837.70,246000000
2011/5/27,11:23:00,8838.76,8839.44,8837.72,8839.39,308000000
2011/5/27,11:24:00,8838.34,8840.89,8838.12,8840.89,331000000
2011/5/27,11:25:00,8839.14,8840.87,8839.14,8840.87,246000000
2011/5/27,11:26:00,8839.41,8839.76,8839.41,8839.74,224000000
2011/5/27,11:27:00,8838.36,8838.36,8835.98,8835.98,229000000
2011/5/27,11:28:00,8835.98,8838.27,8835.79,8837.86,287000000
2011/5/27,11:29:00,8839.06,8839.06,8835.58,8835.64,216000016
2011/5/27,11:30:00,8834.20,8838.10,8834.20,8838.10,224000000
2011/5/27,11:31:00,8835.84,8836.61,8834.73,8836.61,283000000
2011/5/27,11:32:00,8836.41,8838.53,8836.41,8838.36,277000000
2011/5/27,11:33:00,8836.39,8837.35,8836.39,8837.04,302000000
2011/5/27,11:34:00,8839.97,8839.97,8837.85,8837.85,310000000
2011/5/27,11:35:00,8840.03,8840.03,8837.59,8837.59,176000000
2011/5/27,11:36:00,8835.91,8837.86,8835.91,8836.95,168000000
2011/5/27,11:37:00,8836.80,8836.80,8834.45,8836.23,196000000
2011/5/27,11:38:00,8835.65,8838.01,8835.65,8838.01,185000000
2011/5/27,11:39:00,8835.31,8835.31,8833.71,8834.74,190000000
2011/5/27,11:40:00,8836.08,8838.84,8836.08,8838.84,188000000
2011/5/27,11:41:00,8843.43,8847.11,8842.17,8847.11,415000000
2011/5/27,11:42:00,8843.64,8849.60,8843.64,8847.27,393000000
2011/5/27,11:43:00,8846.71,8851.71,8846.53,8846.53,333000000
2011/5/27,11:44:00,8847.35,8848.24,8843.62,8848.24,349000000
2011/5/27,11:45:00,8848.92,8849.52,8847.42,8847.97,391000000
2011/5/27,11:46:00,8850.62,8850.62,8845.73,8848.81,335000000
2011/5/27,11:47:00,8848.45,8849.51,8848.45,8849.48,265000016
2011/5/27,11:48:00,8847.52,8847.52,8847.15,8847.44,266000016
2011/5/27,11:49:00,8849.67,8849.84,8848.19,8849.84,287000000
2011/5/27,11:50:00,8851.38,8851.38,8850.70,8851.07,297000000
2011/5/27,11:51:00,8851.19,8851.32,8849.08,8851.32,324000000
2011/5/27,11:52:00,8851.04,8851.04,8849.32,8849.32,372000000
2011/5/27,11:53:00,8856.00,8856.00,8853.70,8854.21,336000000
2011/5/27,11:54:00,8854.57,8854.57,8852.94,8852.94,337000000
2011/5/27,11:55:00,8855.85,8856.80,8855.72,8856.80,298000000
2011/5/27,11:56:00,8855.69,8856.94,8855.69,8856.90,315000000
2011/5/27,11:57:00,8856.65,8857.09,8856.27,8856.27,291000000
2011/5/27,11:58:00,8855.49,8855.49,8853.63,8853.69,349000000
2011/5/27,11:59:00,8854.25,8855.43,8853.67,8855.43,288000000
2011/5/27,12:00:00,8857.08,8857.08,8852.22,8853.14,239000016
2011/5/27,12:01:00,8857.23,8857.23,8855.82,8855.88,355000000
2011/5/27,12:02:00,8856.29,8860.03,8856.29,8857.10,267000000
2011/5/27,12:03:00,8856.69,8856.69,8853.94,8856.38,292000000
2011/5/27,12:04:00,8857.99,8857.99,8855.20,8855.20,255000000
2011/5/27,12:05:00,8856.72,8858.74,8855.89,8855.89,214000016
2011/5/27,12:06:00,8855.72,8855.72,8854.98,8854.98,214000016
2011/5/27,12:07:00,8857.96,8857.96,8853.40,8855.42,254000000
2011/5/27,12:08:00,8855.11,8857.64,8855.11,8857.63,310000000
2011/5/27,12:09:00,8855.04,8857.27,8855.04,8857.27,245000000
2011/5/27,12:10:00,8855.52,8856.53,8854.69,8856.53,198000000
2011/5/27,12:11:00,8854.83,8854.84,8853.62,8853.79,217000000
2011/5/27,12:12:00,8853.77,8856.07,8853.23,8853.38,216000016
2011/5/27,12:13:00,8856.43,8856.43,8854.16,8854.16,225000000
2011/5/27,12:14:00,8852.77,8854.46,8852.77,8853.82,226000000
2011/5/27,12:15:00,8856.44,8856.44,8851.61,8856.23,227000000
2011/5/27,12:16:00,8855.19,8855.19,8852.77,8852.77,207000000
2011/5/27,12:17:00,8853.15,8854.04,8853.15,8853.74,196000000
2011/5/27,12:18:00,8852.92,8853.05,8850.89,8850.89,258000000
2011/5/27,12:19:00,8852.28,8852.28,8849.54,8849.54,272000000
2011/5/27,12:20:00,8849.39,8854.18,8849.39,8853.83,278000000
2011/5/27,12:21:00,8852.60,8852.60,8850.70,8850.71,251000000
2011/5/27,12:22:00,8850.92,8851.07,8849.78,8849.78,228000000
2011/5/27,12:23:00,8851.44,8851.44,8850.69,8850.76,200000000
2011/5/27,12:24:00,8850.77,8852.08,8849.33,8849.33,289000000
2011/5/27,12:25:00,8848.62,8849.63,8848.62,8848.89,292000000
2011/5/27,12:26:00,8848.75,8848.76,8848.18,8848.63,234999984
2011/5/27,12:27:00,8850.67,8850.67,8848.44,8848.52,258999984
2011/5/27,12:28:00,8848.47,8849.01,8848.47,8848.73,289000000
2011/5/27,12:29:00,8848.74,8850.17,8848.74,8850.17,228000000
2011/5/27,12:30:00,8848.27,8849.41,8848.27,8848.84,281000000
2011/5/27,12:31:00,8849.23,8851.14,8849.23,8849.80,246000000
2011/5/27,12:32:00,8848.04,8851.24,8848.04,8850.23,252000000
2011/5/27,12:33:00,8848.53,8849.32,8847.58,8847.98,223000000
2011/5/27,12:34:00,8848.72,8851.87,8848.72,8851.87,297000000
2011/5/27,12:35:00,8853.58,8853.58,8849.47,8849.47,230000000
2011/5/27,12:36:00,8848.19,8852.18,8848.19,8851.48,207000000
2011/5/27,12:37:00,8850.68,8851.80,8850.59,8850.93,285000000
2011/5/27,12:38:00,8851.22,8851.52,8850.24,8850.24,367000000
2011/5/27,12:39:00,8848.54,8848.54,8846.37,8846.37,346000000
2011/5/27,12:40:00,8843.47,8845.03,8843.32,8843.32,380000000
2011/5/27,12:41:00,8840.65,8841.53,8839.07,8839.07,375000000
2011/5/27,12:42:00,8840.09,8840.27,8838.18,8838.18,393000000
2011/5/27,12:43:00,8837.30,8837.30,8835.99,8835.99,417999968
2011/5/27,12:44:00,8833.66,8834.66,8833.66,8834.63,380000000
2011/5/27,12:45:00,8834.06,8834.71,8833.65,8833.84,304000000
2011/5/27,12:46:00,8834.44,8834.44,8831.46,8831.65,367000000
2011/5/27,12:47:00,8830.03,8833.86,8830.03,8831.64,308000000
2011/5/27,12:48:00,8830.11,8830.97,8829.60,8829.60,261999984
2011/5/27,12:49:00,8832.12,8834.59,8832.12,8833.04,271000000
2011/5/27,12:50:00,8834.01,8836.31,8832.42,8836.31,247000000
2011/5/27,12:51:00,8835.86,8835.86,8832.91,8832.91,230000000
2011/5/27,12:52:00,8833.43,8834.92,8827.32,8827.32,570000000
2011/5/27,12:53:00,8821.76,8822.36,8817.68,8817.68,781000000
2011/5/27,12:54:00,8817.65,8818.67,8816.25,8818.67,439000000
2011/5/27,12:55:00,8817.01,8822.52,8817.01,8822.52,361000000
2011/5/27,12:56:00,8820.80,8823.76,8820.80,8821.55,322000000
2011/5/27,12:57:00,8822.06,8823.99,8822.06,8823.42,305000000
2011/5/27,12:58:00,8823.34,8824.58,8823.34,8824.58,272000000
2011/5/27,12:59:00,8822.55,8823.20,8821.84,8823.20,208999984
2011/5/27,13:00:00,8824.62,8824.62,8822.56,8824.36,224000000
2011/5/27,13:01:00,8824.52,8825.52,8822.50,8822.75,279000000
2011/5/27,13:02:00,8823.85,8824.67,8823.75,8824.67,244000000
2011/5/27,13:03:00,8823.08,8826.18,8821.75,8823.18,271000000
2011/5/27,13:04:00,8824.90,8825.93,8823.40,8823.92,302000000
2011/5/27,13:05:00,8821.78,8825.75,8821.78,8824.63,241000016
2011/5/27,13:06:00,8821.66,8824.06,8821.14,8824.06,387000000
2011/5/27,13:07:00,8824.84,8825.15,8823.25,8823.25,384000000
2011/5/27,13:08:00,8822.67,8825.05,8821.24,8825.05,313000000
2011/5/27,13:09:00,8823.49,8824.92,8822.04,8822.94,291000000
2011/5/27,13:10:00,8823.06,8823.06,8817.75,8817.75,324000000
2011/5/27,13:11:00,8817.48,8820.74,8817.48,8818.70,370000000
2011/5/27,13:12:00,8818.78,8818.78,8815.50,8815.50,320000000
2011/5/27,13:13:00,8815.43,8818.07,8815.43,8818.07,434000000
2011/5/27,13:14:00,8818.34,8818.35,8816.72,8816.83,344000000
2011/5/27,13:15:00,8816.76,8816.76,8814.83,8816.73,314000000
2011/5/27,13:16:00,8815.49,8817.13,8814.20,8817.13,344000000
2011/5/27,13:17:00,8813.53,8817.09,8813.53,8815.12,339000000
2011/5/27,13:18:00,8816.20,8816.52,8813.88,8813.88,399000000
2011/5/27,13:19:00,8810.57,8813.06,8810.57,8811.24,417000000
2011/5/27,13:20:00,8807.95,8810.76,8807.01,8810.31,544000000
2011/5/27,13:21:00,8806.56,8806.71,8803.59,8803.59,544000000
2011/5/27,13:22:00,8805.03,8810.33,8805.03,8808.97,533000000
2011/5/27,13:23:00,8811.73,8813.87,8810.58,8813.87,585000000
2011/5/27,13:24:00,8813.44,8814.77,8811.48,8814.77,600000000
2011/5/27,13:25:00,8814.05,8814.15,8813.64,8814.14,484000000
2011/5/27,13:26:00,8814.14,8814.14,8814.14,8814.14,0
2011/5/27,13:27:00,8814.14,8814.14,8814.14,8814.14,0
2011/5/27,13:28:00,8814.14,8814.14,8814.14,8814.14,0
2011/5/27,13:29:00,8814.14,8814.14,8814.14,8814.14,0
2011/5/27,13:30:00,8814.14,8814.14,8810.00,8810.00,441032704
2011/5/30,09:01:00,8757.66,8757.66,8752.05,8754.17,3140999936
2011/5/30,09:02:00,8756.65,8756.65,8754.62,8754.62,779000000
2011/5/30,09:03:00,8756.71,8758.83,8756.71,8758.83,870000000
2011/5/30,09:04:00,8754.41,8754.73,8753.68,8753.68,769000000
2011/5/30,09:05:00,8751.53,8751.53,8748.13,8748.13,728000000
2011/5/30,09:06:00,8751.79,8751.79,8750.25,8751.08,708000000
2011/5/30,09:07:00,8755.24,8758.27,8755.24,8757.80,556000000
2011/5/30,09:08:00,8757.73,8759.42,8757.73,8759.42,637000000
2011/5/30,09:09:00,8762.71,8765.69,8762.71,8765.69,596000000
2011/5/30,09:10:00,8767.93,8769.44,8764.99,8769.44,485000000
2011/5/30,09:11:00,8771.22,8771.47,8768.05,8771.47,508000000
2011/5/30,09:12:00,8771.42,8775.24,8771.42,8775.24,515000000
2011/5/30,09:13:00,8775.84,8780.48,8775.84,8780.48,498999968
2011/5/30,09:14:00,8778.82,8781.66,8778.82,8781.66,644000000
2011/5/30,09:15:00,8787.09,8793.07,8786.40,8793.07,558000000
2011/5/30,09:16:00,8793.72,8793.72,8791.08,8792.05,488000000
2011/5/30,09:17:00,8793.23,8793.84,8792.54,8793.12,442999968
2011/5/30,09:18:00,8798.27,8798.61,8796.22,8798.61,507000032
2011/5/30,09:19:00,8799.54,8801.73,8798.59,8801.41,513000000
2011/5/30,09:20:00,8805.25,8809.99,8805.25,8809.83,481000000
2011/5/30,09:21:00,8810.67,8812.54,8810.67,8812.54,523999968
2011/5/30,09:22:00,8811.47,8812.73,8809.74,8812.73,451000032
2011/5/30,09:23:00,8809.30,8813.98,8809.30,8811.74,592000000
2011/5/30,09:24:00,8812.65,8812.65,8810.63,8811.25,454000000
2011/5/30,09:25:00,8809.63,8810.53,8809.63,8810.14,410000000
2011/5/30,09:26:00,8808.53,8809.59,8808.53,8809.56,349000000
2011/5/30,09:27:00,8809.02,8809.65,8807.18,8809.33,384000000
2011/5/30,09:28:00,8810.16,8810.16,8805.92,8806.05,332000000
2011/5/30,09:29:00,8805.29,8807.20,8805.29,8807.20,360000000
2011/5/30,09:30:00,8802.45,8803.93,8802.45,8803.87,360000000
2011/5/30,09:31:00,8803.82,8804.25,8803.63,8804.25,307000000
2011/5/30,09:32:00,8805.46,8805.46,8803.96,8803.96,327000000
2011/5/30,09:33:00,8803.53,8803.53,8802.06,8802.06,319000000
2011/5/30,09:34:00,8804.30,8804.30,8802.69,8804.11,373000000
2011/5/30,09:35:00,8804.22,8805.47,8800.96,8800.96,344000000
2011/5/30,09:36:00,8803.68,8803.68,8802.58,8802.73,307000000
2011/5/30,09:37:00,8803.28,8807.88,8803.28,8806.84,473999968
2011/5/30,09:38:00,8808.11,8809.37,8808.11,8808.48,425000000
2011/5/30,09:39:00,8808.39,8812.07,8808.39,8811.71,390000000
2011/5/30,09:40:00,8809.53,8814.61,8809.53,8812.21,345000000
2011/5/30,09:41:00,8809.68,8815.66,8809.68,8815.29,321000000
2011/5/30,09:42:00,8813.65,8816.38,8813.65,8814.52,323000000
2011/5/30,09:43:00,8815.37,8817.91,8815.21,8817.78,285000000
2011/5/30,09:44:00,8817.24,8817.49,8815.88,8817.49,364000000
2011/5/30,09:45:00,8815.66,8818.50,8815.66,8816.55,312000000
2011/5/30,09:46:00,8816.82,8818.47,8815.64,8815.64,364000000
2011/5/30,09:47:00,8817.47,8817.47,8814.71,8814.71,318000000
2011/5/30,09:48:00,8814.01,8815.03,8811.21,8814.13,325000000
2011/5/30,09:49:00,8812.10,8812.10,8810.91,8811.47,311000000
2011/5/30,09:50:00,8810.60,8812.17,8810.60,8812.17,295000000
2011/5/30,09:51:00,8811.96,8813.88,8811.96,8813.88,277000000
2011/5/30,09:52:00,8811.99,8812.19,8810.99,8812.07,269000000
2011/5/30,09:53:00,8813.05,8813.33,8810.87,8813.33,293000000
2011/5/30,09:54:00,8814.79,8814.79,8811.26,8814.31,327000000
2011/5/30,09:55:00,8812.51,8815.47,8812.51,8814.77,317000000
2011/5/30,09:56:00,8815.22,8815.22,8813.69,8814.84,287000000
2011/5/30,09:57:00,8814.90,8816.08,8814.90,8816.08,290000000
2011/5/30,09:58:00,8817.97,8818.87,8817.55,8818.87,254000000
2011/5/30,09:59:00,8817.86,8821.25,8817.86,8820.76,209999984
2011/5/30,10:00:00,8821.37,8821.37,8819.62,8819.96,260999984
2011/5/30,10:01:00,8821.26,8825.28,8820.72,8825.28,299000000
2011/5/30,10:02:00,8823.91,8825.63,8823.91,8825.63,322000000
2011/5/30,10:03:00,8829.39,8829.39,8827.39,8827.39,299000000
2011/5/30,10:04:00,8824.32,8826.45,8824.32,8825.07,304000000
2011/5/30,10:05:00,8826.01,8828.00,8826.01,8827.79,259999984
2011/5/30,10:06:00,8827.86,8828.33,8826.69,8828.33,307000000
2011/5/30,10:07:00,8832.10,8832.10,8828.39,8828.39,284000000
2011/5/30,10:08:00,8826.15,8830.51,8826.15,8830.51,254000000
2011/5/30,10:09:00,8827.67,8827.80,8826.44,8827.80,382000000
2011/5/30,10:10:00,8823.44,8825.82,8823.44,8824.47,298000000
2011/5/30,10:11:00,8824.69,8825.92,8821.72,8823.02,300000000
2011/5/30,10:12:00,8824.34,8824.34,8818.12,8818.99,279000000
2011/5/30,10:13:00,8818.93,8819.67,8818.93,8819.54,404000000
2011/5/30,10:14:00,8822.89,8822.89,8821.15,8822.69,226000000
2011/5/30,10:15:00,8821.13,8821.90,8821.13,8821.57,196000000
2011/5/30,10:16:00,8821.51,8821.59,8820.80,8820.92,178000000
2011/5/30,10:17:00,8820.45,8822.14,8820.45,8822.14,215000016
2011/5/30,10:18:00,8822.13,8822.73,8821.49,8821.49,198000000
2011/5/30,10:19:00,8820.81,8823.25,8818.70,8822.58,228000000
2011/5/30,10:20:00,8822.33,8823.95,8821.35,8821.71,188000000
2011/5/30,10:21:00,8820.29,8820.72,8818.97,8820.72,268000000
2011/5/30,10:22:00,8821.06,8823.87,8821.06,8822.28,234999984
2011/5/30,10:23:00,8820.99,8821.56,8819.26,8819.87,185000000
2011/5/30,10:24:00,8819.97,8820.34,8817.79,8819.25,258999984
2011/5/30,10:25:00,8821.04,8821.04,8820.75,8820.96,160000000
2011/5/30,10:26:00,8822.62,8822.62,8821.31,8822.19,200000000
2011/5/30,10:27:00,8820.51,8822.75,8820.02,8822.75,179000000
2011/5/30,10:28:00,8821.52,8822.59,8821.49,8821.49,172000000
2011/5/30,10:29:00,8819.28,8821.05,8818.88,8821.05,200000000
2011/5/30,10:30:00,8821.31,8821.31,8819.15,8820.23,266000016
2011/5/30,10:31:00,8818.76,8826.17,8818.76,8826.17,300000000
2011/5/30,10:32:00,8825.43,8825.58,8823.92,8823.92,239000016
2011/5/30,10:33:00,8824.72,8828.32,8824.72,8825.24,258000000
2011/5/30,10:34:00,8826.58,8826.58,8824.29,8825.23,283000000
2011/5/30,10:35:00,8826.84,8831.65,8825.60,8831.00,315000000
2011/5/30,10:36:00,8827.24,8834.51,8827.24,8834.02,338000000
2011/5/30,10:37:00,8833.51,8834.05,8833.48,8834.05,292000000
2011/5/30,10:38:00,8835.57,8835.57,8829.96,8829.96,235999984
2011/5/30,10:39:00,8833.55,8835.09,8833.55,8833.67,241000016
2011/5/30,10:40:00,8832.73,8833.62,8832.42,8833.62,244000000
2011/5/30,10:41:00,8833.76,8835.22,8833.76,8834.07,190000000
2011/5/30,10:42:00,8830.14,8834.36,8830.14,8834.36,254000000
2011/5/30,10:43:00,8832.87,8835.77,8832.87,8835.77,297000000
2011/5/30,10:44:00,8836.09,8836.09,8832.70,8832.70,295000000
2011/5/30,10:45:00,8834.69,8834.69,8833.29,8833.29,204000000
2011/5/30,10:46:00,8833.44,8836.12,8831.90,8836.12,224000000
2011/5/30,10:47:00,8833.00,8833.00,8832.08,8832.08,246000000
2011/5/30,10:48:00,8834.04,8835.02,8833.47,8835.02,235999984
2011/5/30,10:49:00,8834.03,8835.18,8834.03,8834.62,273000000
2011/5/30,10:50:00,8835.93,8835.93,8833.81,8833.81,209999984
2011/5/30,10:51:00,8835.95,8836.60,8835.95,8836.15,228000000
2011/5/30,10:52:00,8835.39,8837.55,8835.39,8837.35,203000000
2011/5/30,10:53:00,8837.33,8837.33,8836.26,8836.64,186000000
2011/5/30,10:54:00,8835.34,8837.89,8833.96,8837.89,209999984
2011/5/30,10:55:00,8837.29,8838.17,8835.88,8837.59,249000000
2011/5/30,10:56:00,8838.19,8838.64,8837.25,8837.25,241000016
2011/5/30,10:57:00,8837.64,8838.16,8836.56,8836.92,261999984
2011/5/30,10:58:00,8838.10,8839.75,8836.32,8836.32,233000000
2011/5/30,10:59:00,8836.13,8839.42,8836.13,8839.31,258999984
2011/5/30,11:00:00,8836.88,8837.56,8836.63,8837.20,250000000
2011/5/30,11:01:00,8839.02,8840.39,8837.31,8840.39,252000000
2011/5/30,11:02:00,8839.93,8839.93,8837.63,8838.33,260999984
2011/5/30,11:03:00,8839.38,8841.66,8839.38,8840.94,316000000
2011/5/30,11:04:00,8840.49,8842.08,8840.49,8841.50,374000000
2011/5/30,11:05:00,8843.40,8843.40,8840.29,8842.26,359000000
2011/5/30,11:06:00,8842.05,8844.03,8840.06,8843.77,269000000
2011/5/30,11:07:00,8843.55,8843.55,8842.57,8842.57,266000016
2011/5/30,11:08:00,8842.83,8842.83,8841.45,8841.47,235999984
2011/5/30,11:09:00,8839.90,8840.85,8839.26,8840.85,286000000
2011/5/30,11:10:00,8839.57,8840.76,8839.42,8840.73,203000000
2011/5/30,11:11:00,8839.71,8839.71,8835.39,8835.39,210999984
2011/5/30,11:12:00,8836.31,8839.20,8836.31,8837.72,206000000
2011/5/30,11:13:00,8836.03,8838.20,8836.03,8837.16,199000000
2011/5/30,11:14:00,8835.00,8838.33,8835.00,8837.67,228000000
2011/5/30,11:15:00,8838.61,8838.61,8837.60,8837.60,220000000
2011/5/30,11:16:00,8838.41,8839.42,8837.60,8837.60,229000000
2011/5/30,11:17:00,8838.52,8838.52,8836.51,8836.51,207000000
2011/5/30,11:18:00,8836.77,8836.77,8834.60,8834.72,276000000
2011/5/30,11:19:00,8837.70,8838.93,8837.70,8838.74,249000000
2011/5/30,11:20:00,8837.20,8839.12,8834.71,8839.12,258999984
2011/5/30,11:21:00,8837.88,8837.88,8837.41,8837.41,244000000
2011/5/30,11:22:00,8837.26,8839.92,8837.26,8838.97,238000016
2011/5/30,11:23:00,8838.64,8840.79,8838.62,8840.12,236999984
2011/5/30,11:24:00,8838.86,8838.86,8838.66,8838.71,270000000
2011/5/30,11:25:00,8839.05,8839.05,8838.03,8838.43,208999984
2011/5/30,11:26:00,8840.11,8840.11,8837.05,8837.05,210999984
2011/5/30,11:27:00,8838.14,8839.69,8837.61,8837.61,210999984
2011/5/30,11:28:00,8837.06,8838.35,8837.06,8837.60,292000000
2011/5/30,11:29:00,8840.27,8840.27,8837.93,8838.57,245000000
2011/5/30,11:30:00,8839.46,8839.46,8836.92,8837.91,271000000
2011/5/30,11:31:00,8836.59,8839.19,8836.59,8838.58,274000000
2011/5/30,11:32:00,8838.76,8839.69,8838.76,8839.20,218000000
2011/5/30,11:33:00,8838.48,8839.51,8838.48,8839.23,257000000
2011/5/30,11:34:00,8840.10,8840.10,8837.01,8838.55,292000000
2011/5/30,11:35:00,8836.19,8839.27,8836.19,8839.27,235999984
2011/5/30,11:36:00,8840.01,8840.01,8838.34,8839.25,240000016
2011/5/30,11:37:00,8839.43,8839.43,8837.94,8837.94,314000000
2011/5/30,11:38:00,8838.96,8840.12,8838.16,8839.46,322000000
2011/5/30,11:39:00,8839.00,8840.77,8839.00,8840.77,266000016
2011/5/30,11:40:00,8838.30,8839.35,8838.30,8839.07,226000000
2011/5/30,11:41:00,8840.54,8840.54,8838.61,8839.03,207000000
2011/5/30,11:42:00,8840.27,8840.98,8838.92,8840.49,202000000
2011/5/30,11:43:00,8838.96,8841.91,8838.96,8840.24,191000000
2011/5/30,11:44:00,8837.90,8842.13,8837.90,8842.13,209999984
2011/5/30,11:45:00,8839.71,8841.15,8839.33,8839.33,182000000
2011/5/30,11:46:00,8840.82,8840.82,8837.07,8840.04,187000000
2011/5/30,11:47:00,8839.60,8841.12,8837.91,8840.88,200000000
2011/5/30,11:48:00,8838.25,8839.58,8838.25,8838.47,218000000
2011/5/30,11:49:00,8841.94,8842.29,8841.17,8842.29,213000016
2011/5/30,11:50:00,8840.02,8840.02,8838.24,8838.30,316000000
2011/5/30,11:51:00,8842.66,8842.66,8836.90,8838.72,324000000
2011/5/30,11:52:00,8840.21,8840.21,8839.53,8839.53,253000000
2011/5/30,11:53:00,8838.82,8838.82,8837.17,8838.13,180000000
2011/5/30,11:54:00,8840.27,8840.27,8838.10,8838.52,259999984
2011/5/30,11:55:00,8837.81,8837.81,8832.37,8832.37,200000000
2011/5/30,11:56:00,8834.12,8834.12,8831.53,8832.54,354000000
2011/5/30,11:57:00,8828.53,8829.57,8828.53,8828.61,268000000
2011/5/30,11:58:00,8827.58,8828.29,8825.35,8825.41,287000000
2011/5/30,11:59:00,8826.57,8826.57,8826.02,8826.14,268000000
2011/5/30,12:00:00,8824.72,8826.82,8824.72,8826.82,241000016
2011/5/30,12:01:00,8826.67,8826.67,8822.29,8822.52,245000000
2011/5/30,12:02:00,8826.01,8826.01,8825.19,8825.19,194000000
2011/5/30,12:03:00,8822.10,8824.70,8822.10,8824.70,206000000
2011/5/30,12:04:00,8821.91,8825.49,8821.91,8824.34,176000000
2011/5/30,12:05:00,8822.40,8823.71,8822.40,8823.71,216000016
2011/5/30,12:06:00,8823.65,8825.87,8823.51,8825.87,270000000
2011/5/30,12:07:00,8822.02,8824.22,8821.30,8822.88,209999984
2011/5/30,12:08:00,8825.97,8825.97,8820.14,8820.14,261999984
2011/5/30,12:09:00,8820.03,8821.06,8817.64,8821.06,185000000
2011/5/30,12:10:00,8822.11,8822.11,8820.59,8821.49,217000000
2011/5/30,12:11:00,8821.96,8823.01,8821.52,8823.01,186000000
2011/5/30,12:12:00,8824.46,8824.60,8822.15,8822.15,204000000
2011/5/30,12:13:00,8820.69,8826.59,8820.69,8825.49,209999984
2011/5/30,12:14:00,8825.06,8826.19,8823.32,8824.77,183000000
2011/5/30,12:15:00,8827.30,8827.52,8825.08,8827.51,191000000
2011/5/30,12:16:00,8827.32,8827.76,8826.40,8826.57,197000000
2011/5/30,12:17:00,8826.35,8829.14,8826.35,8827.04,236999984
2011/5/30,12:18:00,8828.78,8828.78,8826.59,8826.72,190000000
2011/5/30,12:19:00,8826.19,8827.39,8825.94,8827.39,240000016
2011/5/30,12:20:00,8827.23,8828.73,8825.58,8825.58,195000000
2011/5/30,12:21:00,8827.62,8828.66,8826.10,8828.66,173000000
2011/5/30,12:22:00,8828.92,8828.92,8824.73,8825.13,199000000
2011/5/30,12:23:00,8826.69,8827.25,8824.50,8824.84,258000000
2011/5/30,12:24:00,8823.72,8825.18,8823.23,8823.92,158000000
2011/5/30,12:25:00,8822.79,8824.32,8822.74,8822.74,195000000
2011/5/30,12:26:00,8821.35,8824.89,8821.35,8824.89,206000000
2011/5/30,12:27:00,8823.64,8825.83,8823.64,8825.83,243000000
2011/5/30,12:28:00,8824.54,8825.47,8824.54,8824.57,172000000
2011/5/30,12:29:00,8823.98,8825.87,8823.98,8825.87,186000000
2011/5/30,12:30:00,8825.95,8826.04,8823.66,8823.66,196000000
2011/5/30,12:31:00,8824.71,8824.71,8823.44,8824.49,184000000
2011/5/30,12:32:00,8824.10,8825.79,8822.60,8822.60,193000000
2011/5/30,12:33:00,8826.91,8826.91,8823.87,8826.51,189000000
2011/5/30,12:34:00,8824.14,8828.12,8824.14,8828.12,188000000
2011/5/30,12:35:00,8826.40,8826.89,8824.51,8826.58,199000000
2011/5/30,12:36:00,8826.91,8827.30,8826.91,8827.01,155000000
2011/5/30,12:37:00,8825.98,8829.45,8825.98,8829.45,187000000
2011/5/30,12:38:00,8827.36,8827.36,8824.76,8826.19,167000000
2011/5/30,12:39:00,8825.83,8828.77,8825.83,8826.53,199000000
2011/5/30,12:40:00,8825.51,8826.24,8825.51,8825.56,240000016
2011/5/30,12:41:00,8824.53,8827.63,8824.53,8827.63,214000016
2011/5/30,12:42:00,8826.56,8826.56,8824.84,8825.67,220000000
2011/5/30,12:43:00,8827.97,8827.97,8825.19,8825.67,154000000
2011/5/30,12:44:00,8825.00,8827.54,8825.00,8827.53,187000000
2011/5/30,12:45:00,8828.24,8829.15,8826.42,8826.42,195000000
2011/5/30,12:46:00,8826.89,8827.04,8826.87,8826.87,174000000
2011/5/30,12:47:00,8829.37,8829.37,8827.06,8827.78,282000000
2011/5/30,12:48:00,8827.61,8827.61,8825.82,8825.82,288000000
2011/5/30,12:49:00,8828.46,8828.46,8824.90,8824.90,190000000
2011/5/30,12:50:00,8826.04,8826.04,8824.91,8824.91,293000000
2011/5/30,12:51:00,8821.08,8821.08,8812.76,8812.76,771000000
2011/5/30,12:52:00,8811.54,8812.23,8808.42,8808.42,450000000
2011/5/30,12:53:00,8811.11,8811.11,8804.50,8804.50,394000000
2011/5/30,12:54:00,8806.36,8806.36,8805.63,8806.15,403000032
2011/5/30,12:55:00,8806.75,8806.75,8802.19,8804.33,403000032
2011/5/30,12:56:00,8802.33,8803.56,8800.24,8800.24,328000000
2011/5/30,12:57:00,8798.94,8798.94,8794.74,8794.74,471000000
2011/5/30,12:58:00,8793.08,8794.50,8793.08,8793.56,444999968
2011/5/30,12:59:00,8791.66,8796.42,8791.66,8796.42,511000000
2011/5/30,13:00:00,8794.79,8799.42,8794.79,8799.31,324000000
2011/5/30,13:01:00,8798.16,8802.57,8796.79,8797.10,375000000
2011/5/30,13:02:00,8798.45,8798.74,8795.82,8796.08,288000000
2011/5/30,13:03:00,8799.89,8800.08,8795.32,8795.32,310000000
2011/5/30,13:04:00,8797.83,8799.83,8797.83,8799.63,334000000
2011/5/30,13:05:00,8798.15,8798.15,8793.35,8795.10,288000000
2011/5/30,13:06:00,8800.37,8802.65,8800.37,8802.37,324000000
2011/5/30,13:07:00,8803.13,8805.29,8801.46,8805.29,300000000
2011/5/30,13:08:00,8805.21,8805.72,8801.07,8801.07,343000000
2011/5/30,13:09:00,8806.66,8806.66,8801.81,8801.88,356000000
2011/5/30,13:10:00,8808.37,8812.04,8807.39,8812.04,307000000
2011/5/30,13:11:00,8816.83,8819.81,8814.16,8814.16,362000000
2011/5/30,13:12:00,8816.68,8820.62,8813.49,8813.49,306000000
2011/5/30,13:13:00,8815.51,8820.86,8813.63,8814.89,299000000
2011/5/30,13:14:00,8817.27,8820.74,8814.40,8814.40,288000000
2011/5/30,13:15:00,8815.52,8816.12,8814.62,8814.62,340000000
2011/5/30,13:16:00,8817.07,8817.18,8811.52,8811.52,374000000
2011/5/30,13:17:00,8812.66,8814.88,8812.62,8812.62,335000000
2011/5/30,13:18:00,8816.11,8816.44,8811.38,8811.38,375000000
2011/5/30,13:19:00,8814.72,8817.05,8808.13,8808.13,352000000
2011/5/30,13:20:00,8809.59,8810.71,8809.59,8810.11,337000000
2011/5/30,13:21:00,8810.87,8812.60,8808.68,8808.68,403000032
2011/5/30,13:22:00,8811.01,8814.73,8811.01,8813.67,498999968
2011/5/30,13:23:00,8818.87,8823.51,8818.87,8823.51,668000000
2011/5/30,13:24:00,8823.46,8825.76,8823.41,8823.41,747000000
2011/5/30,13:25:00,8826.41,8826.41,8815.98,8816.97,738000000
2011/5/30,13:26:00,8816.97,8816.97,8816.97,8816.97,0
2011/5/30,13:27:00,8816.97,8816.97,8816.97,8816.97,0
2011/5/30,13:28:00,8816.97,8816.97,8816.97,8816.97,0
2011/5/30,13:29:00,8816.97,8816.97,8816.97,8816.97,0
2011/5/30,13:30:00,8816.97,8823.68,8816.97,8823.68,1019032576
2011/5/31,09:01:00,8860.58,8865.61,8860.58,8865.61,2494000128
2011/5/31,09:02:00,8865.31,8868.32,8864.84,8867.87,860999936
2011/5/31,09:03:00,8868.42,8871.46,8868.42,8870.70,866000000
2011/5/31,09:04:00,8869.26,8870.87,8869.26,8870.78,705000000
2011/5/31,09:05:00,8874.43,8874.43,8870.05,8873.04,714000000
2011/5/31,09:06:00,8872.10,8877.72,8871.95,8877.72,782000000
2011/5/31,09:07:00,8875.64,8880.21,8875.64,8880.21,744000000
2011/5/31,09:08:00,8878.27,8881.88,8878.27,8881.65,735000000
2011/5/31,09:09:00,8884.61,8884.61,8882.46,8882.72,689000000
2011/5/31,09:10:00,8881.43,8881.43,8879.54,8879.54,600000000
2011/5/31,09:11:00,8880.41,8881.85,8880.41,8881.40,567000000
2011/5/31,09:12:00,8880.69,8882.76,8880.21,8882.76,579000000
2011/5/31,09:13:00,8881.80,8882.12,8880.73,8881.55,531000000
2011/5/31,09:14:00,8881.07,8884.60,8881.07,8884.43,601000000
2011/5/31,09:15:00,8885.57,8887.07,8885.57,8887.07,538000000
2011/5/31,09:16:00,8885.94,8888.26,8885.94,8886.50,517999968
2011/5/31,09:17:00,8887.89,8888.10,8886.87,8888.10,508000000
2011/5/31,09:18:00,8887.21,8887.76,8886.39,8887.76,521000000
2011/5/31,09:19:00,8889.42,8889.42,8886.14,8888.27,535000000
2011/5/31,09:20:00,8888.96,8888.96,8886.24,8888.32,506000000
2011/5/31,09:21:00,8884.06,8887.37,8884.06,8886.06,542000000
2011/5/31,09:22:00,8887.35,8889.02,8887.35,8889.02,558000000
2011/5/31,09:23:00,8890.07,8890.07,8888.40,8889.13,562000000
2011/5/31,09:24:00,8888.47,8889.92,8886.75,8886.75,465000000
2011/5/31,09:25:00,8887.11,8890.85,8887.11,8890.09,448999968
2011/5/31,09:26:00,8891.20,8895.36,8891.20,8895.36,479000000
2011/5/31,09:27:00,8894.13,8895.46,8894.13,8895.46,544000000
2011/5/31,09:28:00,8894.87,8898.21,8894.87,8898.21,593000000
2011/5/31,09:29:00,8899.69,8901.51,8899.29,8899.29,712000000
2011/5/31,09:30:00,8898.79,8902.91,8898.79,8902.91,701000000
2011/5/31,09:31:00,8902.64,8902.64,8900.67,8901.62,820000000
2011/5/31,09:32:00,8903.09,8904.68,8903.09,8904.57,599000000
2011/5/31,09:33:00,8906.27,8906.44,8902.77,8902.77,490000000
2011/5/31,09:34:00,8901.89,8906.07,8901.89,8905.36,569000000
2011/5/31,09:35:00,8901.12,8903.41,8899.87,8903.41,573000000
2011/5/31,09:36:00,8901.67,8902.51,8901.11,8901.11,554000000
2011/5/31,09:37:00,8899.78,8903.02,8899.78,8900.22,642000000
2011/5/31,09:38:00,8897.28,8901.53,8897.28,8898.24,548000000
2011/5/31,09:39:00,8902.17,8902.17,8899.89,8901.57,659000000
2011/5/31,09:40:00,8899.25,8903.91,8899.25,8903.91,906000064
2011/5/31,09:41:00,8905.29,8906.70,8905.07,8905.84,929000000
2011/5/31,09:42:00,8905.27,8910.27,8905.27,8908.06,812000000
2011/5/31,09:43:00,8904.02,8906.57,8904.02,8904.97,490000000
2011/5/31,09:44:00,8902.43,8905.86,8902.43,8904.58,573000000
2011/5/31,09:45:00,8903.65,8905.65,8903.53,8903.53,469999968
2011/5/31,09:46:00,8903.07,8905.83,8903.07,8905.83,574000000
2011/5/31,09:47:00,8907.15,8907.15,8903.45,8903.89,531000000
2011/5/31,09:48:00,8905.41,8907.24,8905.41,8907.14,416000000
2011/5/31,09:49:00,8904.62,8908.38,8904.62,8908.34,426000032
2011/5/31,09:50:00,8904.81,8904.81,8903.52,8903.52,382000000
2011/5/31,09:51:00,8904.91,8908.26,8904.78,8908.26,473000000
2011/5/31,09:52:00,8907.58,8908.94,8907.48,8907.48,398000000
2011/5/31,09:53:00,8905.33,8906.81,8905.33,8906.03,390000000
2011/5/31,09:54:00,8904.14,8907.32,8904.14,8907.22,392000000
2011/5/31,09:55:00,8907.29,8911.17,8907.29,8911.17,360000000
2011/5/31,09:56:00,8908.91,8909.69,8908.49,8908.49,414000000
2011/5/31,09:57:00,8909.99,8909.99,8907.95,8907.95,378000000
2011/5/31,09:58:00,8909.49,8910.18,8908.87,8910.18,390000000
2011/5/31,09:59:00,8912.19,8917.70,8912.19,8916.43,594000000
2011/5/31,10:00:00,8913.05,8918.60,8913.05,8918.60,417000000
2011/5/31,10:01:00,8916.69,8921.14,8916.69,8920.82,392000000
2011/5/31,10:02:00,8919.68,8922.48,8919.68,8921.25,776000000
2011/5/31,10:03:00,8924.51,8925.96,8923.52,8925.62,480000032
2011/5/31,10:04:00,8923.57,8926.83,8922.02,8926.83,402000000
2011/5/31,10:05:00,8925.25,8925.25,8922.84,8924.20,534000000
2011/5/31,10:06:00,8925.83,8925.83,8924.09,8925.37,387000000
2011/5/31,10:07:00,8922.82,8925.64,8922.82,8925.64,407000032
2011/5/31,10:08:00,8922.37,8924.35,8920.66,8921.11,341000000
2011/5/31,10:09:00,8921.80,8922.30,8921.30,8921.30,315000000
2011/5/31,10:10:00,8921.41,8921.41,8919.72,8919.72,308000000
2011/5/31,10:11:00,8920.98,8922.09,8920.79,8921.24,353000000
2011/5/31,10:12:00,8920.92,8921.54,8919.35,8919.35,398000000
2011/5/31,10:13:00,8919.03,8919.34,8917.66,8918.64,362000000
2011/5/31,10:14:00,8917.11,8917.11,8915.22,8915.34,364000000
2011/5/31,10:15:00,8913.96,8917.94,8913.96,8917.56,335000000
2011/5/31,10:16:00,8917.05,8918.61,8916.46,8918.31,380000000
2011/5/31,10:17:00,8914.85,8918.28,8914.85,8916.24,358000000
2011/5/31,10:18:00,8916.14,8917.13,8915.48,8917.13,302000000
2011/5/31,10:19:00,8915.51,8918.17,8915.51,8918.17,318000000
2011/5/31,10:20:00,8915.86,8918.25,8915.86,8917.91,396000000
2011/5/31,10:21:00,8918.82,8920.14,8916.84,8920.14,348000000
2011/5/31,10:22:00,8922.81,8922.81,8921.88,8921.88,297000000
2011/5/31,10:23:00,8920.20,8923.63,8920.20,8923.63,301000000
2011/5/31,10:24:00,8917.34,8921.94,8917.34,8921.83,374000000
2011/5/31,10:25:00,8921.18,8922.20,8919.93,8922.20,486000000
2011/5/31,10:26:00,8925.39,8925.39,8921.46,8922.53,467999968
2011/5/31,10:27:00,8925.92,8925.92,8921.70,8922.07,336000000
2011/5/31,10:28:00,8922.90,8924.24,8921.23,8921.29,338000000
2011/5/31,10:29:00,8921.15,8927.42,8921.15,8926.23,592000000
2011/5/31,10:30:00,8927.96,8929.42,8925.39,8926.97,498000000
2011/5/31,10:31:00,8926.25,8926.25,8924.66,8925.23,336000000
2011/5/31,10:32:00,8926.31,8926.85,8922.36,8922.36,486000000
2011/5/31,10:33:00,8921.27,8923.99,8921.27,8923.94,329000000
2011/5/31,10:34:00,8923.30,8923.30,8922.07,8922.07,347000000
2011/5/31,10:35:00,8922.71,8924.41,8922.32,8922.32,383000000
2011/5/31,10:36:00,8925.99,8925.99,8922.38,8923.90,313000000
2011/5/31,10:37:00,8924.44,8926.22,8923.52,8923.64,235999984
2011/5/31,10:38:00,8924.09,8925.25,8924.09,8925.09,293000000
2011/5/31,10:39:00,8923.14,8923.14,8921.22,8921.91,296000000
2011/5/31,10:40:00,8922.57,8922.78,8922.57,8922.77,263000016
2011/5/31,10:41:00,8922.61,8925.35,8922.02,8925.27,296000000
2011/5/31,10:42:00,8922.32,8922.32,8920.92,8920.92,324000000
2011/5/31,10:43:00,8922.72,8922.72,8921.85,8921.85,440000000
2011/5/31,10:44:00,8924.37,8927.90,8923.12,8927.90,439000000
2011/5/31,10:45:00,8924.52,8931.06,8922.65,8931.06,381000000
2011/5/31,10:46:00,8930.78,8930.78,8929.10,8929.10,661000000
2011/5/31,10:47:00,8926.90,8931.75,8926.90,8928.34,456000000
2011/5/31,10:48:00,8929.61,8930.12,8928.28,8930.12,301000000
2011/5/31,10:49:00,8926.50,8928.20,8926.50,8927.08,324000000
2011/5/31,10:50:00,8925.92,8926.01,8925.79,8926.01,313000000
2011/5/31,10:51:00,8926.90,8927.78,8925.79,8925.79,255000000
2011/5/31,10:52:00,8925.33,8926.72,8925.33,8926.72,272000000
2011/5/31,10:53:00,8926.78,8926.78,8923.74,8923.74,313000000
2011/5/31,10:54:00,8924.45,8929.83,8924.45,8929.44,332000000
2011/5/31,10:55:00,8925.68,8928.41,8925.68,8928.02,338000000
2011/5/31,10:56:00,8924.73,8928.49,8924.73,8928.14,370000000
2011/5/31,10:57:00,8928.61,8932.35,8928.61,8929.91,387000000
2011/5/31,10:58:00,8927.72,8932.49,8927.72,8929.38,319000000
2011/5/31,10:59:00,8930.22,8930.80,8930.22,8930.63,320000000
2011/5/31,11:00:00,8928.61,8931.17,8928.61,8931.17,296000000
2011/5/31,11:01:00,8930.13,8930.13,8928.94,8929.65,367000000
2011/5/31,11:02:00,8928.89,8931.88,8927.90,8927.90,302000000
2011/5/31,11:03:00,8929.52,8929.52,8927.58,8928.21,261999984
2011/5/31,11:04:00,8929.28,8929.28,8927.28,8927.28,276000000
2011/5/31,11:05:00,8926.12,8926.21,8924.81,8924.81,292000000
2011/5/31,11:06:00,8926.82,8926.82,8925.10,8925.10,252000000
2011/5/31,11:07:00,8926.62,8926.62,8923.69,8923.69,267000000
2011/5/31,11:08:00,8922.78,8928.83,8922.10,8928.83,327000000
2011/5/31,11:09:00,8926.89,8930.33,8926.24,8930.33,263000016
2011/5/31,11:10:00,8926.71,8926.86,8924.51,8924.51,259999984
2011/5/31,11:11:00,8924.26,8926.37,8924.26,8926.16,258999984
2011/5/31,11:12:00,8926.78,8926.78,8923.40,8923.58,320000000
2011/5/31,11:13:00,8926.34,8926.34,8923.43,8924.88,293000000
2011/5/31,11:14:00,8925.11,8925.75,8925.11,8925.75,264000016
2011/5/31,11:15:00,8924.70,8927.42,8923.69,8923.69,277000000
2011/5/31,11:16:00,8924.95,8926.16,8924.46,8925.61,245000000
2011/5/31,11:17:00,8925.65,8927.39,8923.90,8927.09,322000000
2011/5/31,11:18:00,8923.33,8923.33,8920.65,8920.89,243000000
2011/5/31,11:19:00,8923.94,8923.94,8920.91,8920.91,293000000
2011/5/31,11:20:00,8920.24,8922.26,8919.99,8921.12,294000000
2011/5/31,11:21:00,8919.54,8919.54,8917.43,8917.84,266000016
2011/5/31,11:22:00,8919.28,8921.51,8919.28,8921.51,216000016
2011/5/31,11:23:00,8919.36,8919.36,8917.55,8919.05,284000000
2011/5/31,11:24:00,8921.00,8921.00,8917.85,8918.81,269000000
2011/5/31,11:25:00,8920.63,8920.63,8919.15,8919.15,227000000
2011/5/31,11:26:00,8918.39,8918.81,8917.42,8917.42,230000000
2011/5/31,11:27:00,8919.80,8921.65,8918.90,8918.90,263000016
2011/5/31,11:28:00,8918.97,8920.06,8918.97,8919.39,268000000
2011/5/31,11:29:00,8918.06,8918.77,8917.70,8918.77,275000000
2011/5/31,11:30:00,8916.64,8917.65,8915.67,8916.01,282000000
2011/5/31,11:31:00,8915.23,8921.17,8914.84,8921.17,251000000
2011/5/31,11:32:00,8920.90,8922.03,8917.85,8922.03,296000000
2011/5/31,11:33:00,8921.47,8922.39,8920.81,8922.39,273000000
2011/5/31,11:34:00,8923.57,8923.57,8919.36,8919.36,236999984
2011/5/31,11:35:00,8920.70,8920.70,8919.02,8919.13,177000000
2011/5/31,11:36:00,8921.10,8921.78,8919.08,8921.78,235999984
2011/5/31,11:37:00,8923.11,8923.11,8920.92,8921.94,204000000
2011/5/31,11:38:00,8923.77,8923.77,8922.73,8922.77,381000000
2011/5/31,11:39:00,8923.52,8925.93,8923.15,8923.15,492999968
2011/5/31,11:40:00,8922.19,8924.31,8921.66,8924.31,256000000
2011/5/31,11:41:00,8924.20,8924.20,8920.29,8920.69,260999984
2011/5/31,11:42:00,8926.32,8926.32,8920.14,8921.29,245000000
2011/5/31,11:43:00,8921.48,8922.67,8920.22,8920.22,243000000
2011/5/31,11:44:00,8923.65,8923.65,8918.97,8918.97,234999984
2011/5/31,11:45:00,8920.91,8921.18,8918.11,8918.29,260999984
2011/5/31,11:46:00,8918.23,8919.79,8917.62,8919.79,255000000
2011/5/31,11:47:00,8923.43,8923.43,8921.38,8921.40,208999984
2011/5/31,11:48:00,8923.86,8923.86,8919.84,8920.95,229000000
2011/5/31,11:49:00,8920.13,8920.13,8916.26,8916.52,257000000
2011/5/31,11:50:00,8923.49,8923.49,8917.60,8917.60,266000016
2011/5/31,11:51:00,8917.57,8918.85,8916.84,8918.85,253000000
2011/5/31,11:52:00,8920.46,8920.46,8916.43,8916.43,228000000
2011/5/31,11:53:00,8916.16,8916.56,8913.85,8915.62,216000016
2011/5/31,11:54:00,8912.18,8915.22,8912.18,8915.22,254000000
2011/5/31,11:55:00,8914.06,8914.60,8914.01,8914.03,234999984
2011/5/31,11:56:00,8916.93,8916.93,8913.66,8915.35,272000000
2011/5/31,11:57:00,8915.37,8915.37,8912.93,8914.00,261999984
2011/5/31,11:58:00,8918.65,8918.65,8916.57,8916.94,292000000
2011/5/31,11:59:00,8915.81,8916.36,8914.28,8916.36,235999984
2011/5/31,12:00:00,8916.91,8918.41,8914.08,8914.66,231000000
2011/5/31,12:01:00,8916.56,8916.56,8913.61,8913.61,255000000
2011/5/31,12:02:00,8915.64,8916.57,8913.47,8913.87,233999984
2011/5/31,12:03:00,8914.45,8916.07,8914.32,8914.37,235999984
2011/5/31,12:04:00,8915.02,8915.02,8914.38,8914.38,248000000
2011/5/31,12:05:00,8913.67,8914.47,8913.40,8914.47,248000000
2011/5/31,12:06:00,8914.74,8919.27,8914.74,8919.27,216000016
2011/5/31,12:07:00,8916.85,8918.25,8916.34,8918.25,207000000
2011/5/31,12:08:00,8917.68,8919.48,8916.79,8919.48,330000000
2011/5/31,12:09:00,8920.59,8920.59,8919.24,8920.06,272000000
2011/5/31,12:10:00,8921.12,8921.12,8917.15,8919.87,283000000
2011/5/31,12:11:00,8919.82,8921.96,8919.82,8921.04,390000000
2011/5/31,12:12:00,8924.73,8927.72,8924.73,8927.56,517000000
2011/5/31,12:13:00,8926.06,8927.88,8924.72,8927.88,332000000
2011/5/31,12:14:00,8925.80,8927.13,8925.80,8927.13,271000000
2011/5/31,12:15:00,8927.66,8928.21,8925.83,8928.21,282000000
2011/5/31,12:16:00,8931.12,8931.12,8927.34,8929.73,429000000
2011/5/31,12:17:00,8930.30,8930.30,8928.46,8928.64,362000000
2011/5/31,12:18:00,8928.46,8929.05,8927.06,8927.06,334000000
2011/5/31,12:19:00,8927.33,8930.60,8927.33,8929.85,284000000
2011/5/31,12:20:00,8925.40,8931.45,8925.40,8931.30,315000000
2011/5/31,12:21:00,8935.68,8937.11,8932.51,8937.11,551000000
2011/5/31,12:22:00,8938.73,8938.73,8936.97,8936.97,394000000
2011/5/31,12:23:00,8936.79,8939.04,8936.79,8937.14,310000000
2011/5/31,12:24:00,8937.97,8942.38,8937.97,8940.72,417000000
2011/5/31,12:25:00,8944.94,8946.07,8944.94,8945.77,584000000
2011/5/31,12:26:00,8946.25,8946.25,8944.26,8944.83,362000000
2011/5/31,12:27:00,8944.30,8944.32,8942.07,8942.07,280000000
2011/5/31,12:28:00,8943.53,8948.08,8943.53,8946.36,289000000
2011/5/31,12:29:00,8946.96,8953.32,8946.96,8953.32,585000000
2011/5/31,12:30:00,8951.27,8952.81,8951.27,8952.81,414000000
2011/5/31,12:31:00,8950.44,8953.23,8950.44,8950.91,346000000
2011/5/31,12:32:00,8951.82,8951.82,8948.20,8949.48,357000000
2011/5/31,12:33:00,8949.16,8951.41,8949.07,8950.13,339000000
2011/5/31,12:34:00,8947.89,8947.89,8945.11,8945.36,328000000
2011/5/31,12:35:00,8945.68,8945.90,8943.97,8943.97,241000016
2011/5/31,12:36:00,8941.89,8943.72,8941.89,8943.72,300000000
2011/5/31,12:37:00,8944.22,8944.22,8942.78,8942.78,292000000
2011/5/31,12:38:00,8942.17,8945.95,8942.17,8945.95,320000000
2011/5/31,12:39:00,8944.28,8944.28,8941.54,8941.54,273000000
2011/5/31,12:40:00,8940.07,8942.60,8940.07,8942.13,318000000
2011/5/31,12:41:00,8939.35,8943.09,8939.35,8942.74,311000000
2011/5/31,12:42:00,8941.76,8941.76,8940.60,8940.84,273000000
2011/5/31,12:43:00,8937.49,8945.91,8937.49,8945.91,320000000
2011/5/31,12:44:00,8945.69,8945.69,8938.79,8940.97,281000000
2011/5/31,12:45:00,8943.01,8943.01,8941.44,8942.18,340000000
2011/5/31,12:46:00,8943.42,8946.21,8943.19,8946.21,385000000
2011/5/31,12:47:00,8945.63,8945.63,8942.84,8943.34,275000000
2011/5/31,12:48:00,8946.07,8947.35,8945.83,8946.93,360000000
2011/5/31,12:49:00,8946.32,8946.32,8944.67,8944.67,442999968
2011/5/31,12:50:00,8944.71,8948.31,8944.71,8948.31,330000000
2011/5/31,12:51:00,8947.23,8947.23,8943.78,8943.78,394000000
2011/5/31,12:52:00,8943.24,8946.05,8943.24,8944.29,321000000
2011/5/31,12:53:00,8945.31,8947.74,8945.31,8947.72,286000000
2011/5/31,12:54:00,8945.69,8948.45,8945.69,8948.03,358000000
2011/5/31,12:55:00,8948.58,8948.58,8945.27,8946.11,423000000
2011/5/31,12:56:00,8947.75,8947.75,8943.10,8943.10,380000000
2011/5/31,12:57:00,8947.10,8947.10,8946.21,8946.68,377000000
2011/5/31,12:58:00,8946.65,8946.65,8944.87,8946.48,391000000
2011/5/31,12:59:00,8948.96,8951.24,8948.95,8948.95,467999968
2011/5/31,13:00:00,8950.02,8952.38,8949.03,8949.03,482000032
2011/5/31,13:01:00,8951.64,8958.25,8951.64,8957.66,835999936
2011/5/31,13:02:00,8959.27,8965.06,8959.27,8965.06,627000000
2011/5/31,13:03:00,8968.67,8968.67,8965.29,8965.42,586000000
2011/5/31,13:04:00,8966.47,8970.07,8966.00,8970.07,523000000
2011/5/31,13:05:00,8972.96,8974.56,8972.96,8973.25,686000000
2011/5/31,13:06:00,8974.46,8976.95,8973.80,8974.65,463000000
2011/5/31,13:07:00,8976.88,8980.04,8976.88,8978.88,686000000
2011/5/31,13:08:00,8978.47,8979.40,8973.33,8973.51,488000000
2011/5/31,13:09:00,8977.08,8978.79,8974.77,8978.48,563000000
2011/5/31,13:10:00,8976.01,8976.01,8971.07,8971.07,484000000
2011/5/31,13:11:00,8969.44,8973.34,8969.44,8973.34,562000000
2011/5/31,13:12:00,8975.82,8978.26,8975.82,8978.26,798000000
2011/5/31,13:13:00,8979.16,8989.01,8979.16,8988.50,918999936
2011/5/31,13:14:00,8986.65,8989.84,8986.65,8988.22,583000000
2011/5/31,13:15:00,8989.40,8989.40,8988.01,8988.01,580000000
2011/5/31,13:16:00,8987.26,8987.26,8982.61,8982.61,559000000
2011/5/31,13:17:00,8987.03,8987.03,8984.50,8984.50,571000000
2011/5/31,13:18:00,8984.18,8984.82,8984.10,8984.66,615000000
2011/5/31,13:19:00,8982.58,8983.70,8982.58,8983.70,670000000
2011/5/31,13:20:00,8985.82,8986.48,8985.38,8985.97,627000000
2011/5/31,13:21:00,8988.47,8990.32,8985.48,8990.32,750000000
2011/5/31,13:22:00,8988.66,8991.95,8988.66,8991.95,903000000
2011/5/31,13:23:00,8996.02,8997.72,8995.19,8997.72,1328000000
2011/5/31,13:24:00,9003.60,9003.60,8998.57,8998.57,1209000064
2011/5/31,13:25:00,8996.80,9000.10,8994.93,9000.10,925000000
2011/5/31,13:26:00,9000.09,9000.09,9000.09,9000.09,0
2011/5/31,13:27:00,9000.09,9000.09,9000.09,9000.09,0
2011/5/31,13:28:00,9000.09,9000.09,9000.09,9000.09,0
2011/5/31,13:29:00,9000.09,9000.09,9000.09,9000.09,0
2011/5/31,13:30:00,9000.09,9000.09,8988.84,8988.84,1218129920
2011/6/2,09:01:00,8981.71,8983.55,8977.67,8983.55,3961999872
2011/6/2,09:02:00,8990.24,9003.38,8990.24,9003.38,1875000064
2011/6/2,09:03:00,9005.17,9010.71,9005.17,9010.71,1564999936
2011/6/2,09:04:00,9008.57,9008.57,9001.29,9001.29,1422000000
2011/6/2,09:05:00,8999.84,9001.13,8999.84,9000.13,1104000000
2011/6/2,09:06:00,9002.08,9002.08,9000.77,9000.77,1128999936
2011/6/2,09:07:00,9001.55,9002.27,9000.51,9002.27,972000000
2011/6/2,09:08:00,9002.81,9002.81,9000.45,9002.45,924000000
2011/6/2,09:09:00,8999.41,9000.51,8999.41,9000.01,1007000000
2011/6/2,09:10:00,9000.03,9001.94,8997.49,8997.49,909000000
2011/6/2,09:11:00,8999.58,9005.51,8999.58,9005.51,857000000
2011/6/2,09:12:00,9011.85,9023.19,9011.85,9023.19,1196000000
2011/6/2,09:13:00,9018.74,9021.01,9018.74,9021.01,888000000
2011/6/2,09:14:00,9022.45,9022.45,9019.12,9021.76,758000000
2011/6/2,09:15:00,9019.73,9019.73,9017.47,9017.98,745000000
2011/6/2,09:16:00,9022.10,9022.10,9017.01,9017.01,763000000
2011/6/2,09:17:00,9019.53,9019.53,9016.73,9018.44,613000000
2011/6/2,09:18:00,9021.60,9021.60,9016.70,9016.89,603000000
2011/6/2,09:19:00,9016.27,9019.55,9016.12,9016.12,868999936
2011/6/2,09:20:00,9012.13,9013.03,9009.59,9009.59,577000000
2011/6/2,09:21:00,9009.92,9009.92,9005.52,9005.60,642000000
2011/6/2,09:22:00,9008.33,9008.50,9005.04,9005.04,572000000
2011/6/2,09:23:00,9007.44,9011.94,9007.44,9011.94,813000000
2011/6/2,09:24:00,9015.90,9020.54,9015.90,9020.54,872000000
2011/6/2,09:25:00,9018.24,9019.60,9018.24,9019.56,702000000
2011/6/2,09:26:00,9018.25,9021.13,9018.25,9019.01,512000000
2011/6/2,09:27:00,9018.65,9023.20,9018.65,9020.37,483000000
2011/6/2,09:28:00,9020.06,9024.94,9020.06,9024.94,515000000
2011/6/2,09:29:00,9025.62,9025.62,9023.21,9023.21,521000000
2011/6/2,09:30:00,9024.71,9031.90,9024.71,9031.90,648000000
2011/6/2,09:31:00,9034.54,9036.27,9032.01,9032.01,647000000
2011/6/2,09:32:00,9033.78,9033.78,9030.70,9030.78,580000000
2011/6/2,09:33:00,9030.65,9030.65,9025.66,9026.89,496999968
2011/6/2,09:34:00,9031.78,9031.78,9024.46,9024.46,450000000
2011/6/2,09:35:00,9025.60,9027.37,9024.98,9024.98,413000000
2011/6/2,09:36:00,9023.16,9023.16,9022.19,9022.63,395000000
2011/6/2,09:37:00,9022.02,9025.64,9022.02,9025.64,467999968
2011/6/2,09:38:00,9028.13,9028.13,9025.97,9025.97,521999968
2011/6/2,09:39:00,9023.32,9027.39,9023.32,9026.77,484000000
2011/6/2,09:40:00,9027.53,9027.53,9024.19,9024.19,415000000
2011/6/2,09:41:00,9024.17,9024.17,9020.29,9020.87,419000000
2011/6/2,09:42:00,9021.15,9021.65,9020.74,9021.02,618000000
2011/6/2,09:43:00,9020.02,9024.21,9020.02,9022.03,461000000
2011/6/2,09:44:00,9023.55,9023.55,9017.18,9017.18,442999968
2011/6/2,09:45:00,9014.79,9020.48,9014.79,9020.48,492999968
2011/6/2,09:46:00,9016.38,9016.38,9014.01,9014.01,416000000
2011/6/2,09:47:00,9010.47,9011.48,9007.91,9011.48,484000000
2011/6/2,09:48:00,9011.52,9017.14,9011.52,9013.27,540000000
2011/6/2,09:49:00,9016.59,9016.59,9011.64,9011.74,430000032
2011/6/2,09:50:00,9013.56,9018.31,9013.56,9015.76,423999968
2011/6/2,09:51:00,9016.20,9017.94,9016.20,9017.94,432000032
2011/6/2,09:52:00,9018.86,9018.86,9017.70,9017.70,341000000
2011/6/2,09:53:00,9014.48,9016.75,9013.08,9016.75,401000032
2011/6/2,09:54:00,9015.72,9017.94,9015.72,9017.44,376000000
2011/6/2,09:55:00,9015.35,9015.35,9012.38,9014.68,363000000
2011/6/2,09:56:00,9012.73,9012.73,9011.08,9012.52,309000000
2011/6/2,09:57:00,9015.88,9015.88,9010.35,9012.10,423000000
2011/6/2,09:58:00,9017.81,9020.79,9017.81,9020.79,575000000
2011/6/2,09:59:00,9017.43,9019.21,9015.92,9019.21,434000000
2011/6/2,10:00:00,9019.42,9020.39,9017.75,9020.39,392000000
2011/6/2,10:01:00,9019.11,9019.84,9016.56,9016.56,301000000
2011/6/2,10:02:00,9016.81,9020.81,9016.81,9020.10,317000000
2011/6/2,10:03:00,9018.49,9018.49,9016.41,9018.17,346000000
2011/6/2,10:04:00,9020.66,9022.38,9020.24,9021.89,421000000
2011/6/2,10:05:00,9017.42,9020.30,9017.42,9020.30,293000000
2011/6/2,10:06:00,9019.21,9019.21,9018.01,9018.54,310000000
2011/6/2,10:07:00,9021.60,9025.39,9021.60,9025.14,573000000
2011/6/2,10:08:00,9023.66,9026.27,9023.60,9024.56,453000032
2011/6/2,10:09:00,9020.55,9022.44,9020.55,9021.94,356000000
2011/6/2,10:10:00,9025.34,9025.35,9022.77,9025.35,311000000
2011/6/2,10:11:00,9025.26,9027.12,9023.59,9023.59,280000000
2011/6/2,10:12:00,9023.23,9023.23,9019.81,9022.75,277000000
2011/6/2,10:13:00,9023.07,9024.65,9021.67,9021.67,339000000
2011/6/2,10:14:00,9022.97,9024.61,9018.64,9024.61,312000000
2011/6/2,10:15:00,9021.45,9021.45,9018.75,9021.32,279000000
2011/6/2,10:16:00,9022.57,9022.57,9018.85,9021.17,344000000
2011/6/2,10:17:00,9023.67,9025.49,9023.12,9024.00,254000000
2011/6/2,10:18:00,9025.16,9026.22,9021.60,9026.22,451000032
2011/6/2,10:19:00,9024.34,9024.34,9020.94,9024.24,462000000
2011/6/2,10:20:00,9020.95,9021.57,9020.44,9021.57,295000000
2011/6/2,10:21:00,9018.61,9019.23,9017.92,9018.36,313000000
2011/6/2,10:22:00,9019.23,9019.23,9017.31,9019.05,297000000
2011/6/2,10:23:00,9016.10,9016.77,9015.65,9016.77,292000000
2011/6/2,10:24:00,9018.09,9018.09,9015.91,9015.91,279000000
2011/6/2,10:25:00,9014.58,9015.20,9013.90,9015.20,246000000
2011/6/2,10:26:00,9017.68,9017.68,9011.34,9011.34,302000000
2011/6/2,10:27:00,9011.04,9011.04,9008.95,9008.95,389000000
2011/6/2,10:28:00,9011.14,9011.14,9009.10,9009.14,498999968
2011/6/2,10:29:00,9006.40,9006.40,9004.41,9004.93,355000000
2011/6/2,10:30:00,9004.95,9004.95,9004.06,9004.06,402000000
2011/6/2,10:31:00,9000.58,9002.13,9000.43,9002.13,454000000
2011/6/2,10:32:00,8998.97,8999.45,8997.56,8997.66,454000000
2011/6/2,10:33:00,9004.40,9004.40,8998.92,9001.38,560000000
2011/6/2,10:34:00,8999.42,9003.80,8999.42,9003.50,448000000
2011/6/2,10:35:00,9000.83,9003.31,9000.16,9003.31,348000000
2011/6/2,10:36:00,9002.84,9004.96,9000.77,9000.77,289000000
2011/6/2,10:37:00,9004.63,9005.52,8998.18,8998.18,260999984
2011/6/2,10:38:00,9001.94,9003.43,9000.65,9000.65,271000000
2011/6/2,10:39:00,8999.44,9001.67,8999.44,9000.79,239000016
2011/6/2,10:40:00,9003.77,9005.07,9002.57,9005.07,234999984
2011/6/2,10:41:00,9003.51,9003.51,9001.21,9001.29,221000000
2011/6/2,10:42:00,9001.56,9006.87,9001.56,9006.87,249000000
2011/6/2,10:43:00,9004.01,9005.68,9003.39,9003.39,197000000
2011/6/2,10:44:00,9002.66,9004.97,9002.66,9004.39,188000000
2011/6/2,10:45:00,9005.73,9005.73,9002.47,9004.52,210999984
2011/6/2,10:46:00,9008.63,9008.63,9003.88,9008.43,281000000
2011/6/2,10:47:00,9007.63,9008.41,9005.29,9008.41,284000000
2011/6/2,10:48:00,9006.94,9010.29,9006.94,9008.14,197000000
2011/6/2,10:49:00,9007.48,9008.40,9004.91,9004.91,205000000
2011/6/2,10:50:00,9007.29,9007.29,9004.21,9004.21,186000000
2011/6/2,10:51:00,9004.40,9007.63,9004.40,9007.63,269000000
2011/6/2,10:52:00,9008.83,9008.83,9005.67,9005.83,254000000
2011/6/2,10:53:00,9008.27,9012.56,9006.77,9006.77,226000000
2011/6/2,10:54:00,9007.05,9009.80,9007.05,9009.80,222000000
2011/6/2,10:55:00,9010.13,9012.84,9009.14,9009.61,228000000
2011/6/2,10:56:00,9009.46,9010.81,9008.66,9010.15,284000000
2011/6/2,10:57:00,9009.03,9012.02,9009.03,9012.02,233000000
2011/6/2,10:58:00,9013.79,9013.79,9012.82,9012.94,240000016
2011/6/2,10:59:00,9012.80,9012.80,9010.97,9010.99,214000016
2011/6/2,11:00:00,9010.85,9014.33,9010.85,9011.27,202000000
2011/6/2,11:01:00,9010.52,9012.64,9010.52,9012.56,187000000
2011/6/2,11:02:00,9011.62,9015.22,9011.05,9014.62,222000000
2011/6/2,11:03:00,9012.58,9013.06,9011.19,9011.19,199000000
2011/6/2,11:04:00,9013.33,9013.33,9011.79,9011.79,236999984
2011/6/2,11:05:00,9010.52,9014.49,9010.52,9011.09,251000000
2011/6/2,11:06:00,9012.58,9014.02,9012.01,9012.99,242000000
2011/6/2,11:07:00,9011.19,9014.08,9011.19,9012.06,286000000
2011/6/2,11:08:00,9010.36,9018.33,9010.36,9017.29,294000000
2011/6/2,11:09:00,9012.42,9013.52,9011.73,9013.52,250000000
2011/6/2,11:10:00,9017.91,9017.91,9015.72,9016.24,249000000
2011/6/2,11:11:00,9017.71,9017.71,9013.99,9013.99,180000000
2011/6/2,11:12:00,9015.26,9017.46,9015.26,9015.55,215000016
2011/6/2,11:13:00,9014.12,9015.54,9014.07,9014.07,213000016
2011/6/2,11:14:00,9015.21,9015.21,9011.18,9011.18,225000000
2011/6/2,11:15:00,9010.97,9014.24,9010.97,9012.54,193000000
2011/6/2,11:16:00,9015.81,9015.81,9012.46,9012.92,257000000
2011/6/2,11:17:00,9010.84,9013.11,9010.84,9011.80,220000000
2011/6/2,11:18:00,9014.28,9014.28,9011.39,9013.06,205000000
2011/6/2,11:19:00,9011.60,9013.73,9010.92,9010.92,205000000
2011/6/2,11:20:00,9011.78,9013.02,9011.11,9012.71,241000016
2011/6/2,11:21:00,9012.54,9013.86,9010.16,9013.79,222000000
2011/6/2,11:22:00,9014.65,9014.65,9012.57,9013.49,306000000
2011/6/2,11:23:00,9012.59,9013.71,9010.06,9013.71,258000000
2011/6/2,11:24:00,9010.42,9011.42,9010.42,9010.56,233000000
2011/6/2,11:25:00,9011.79,9012.77,9009.82,9009.82,285000000
2011/6/2,11:26:00,9010.55,9010.55,9005.49,9005.49,289000000
2011/6/2,11:27:00,9005.73,9005.73,9003.32,9004.33,430000032
2011/6/2,11:28:00,9008.48,9008.48,9002.67,9002.77,318000000
2011/6/2,11:29:00,9005.40,9007.07,9001.76,9001.76,281000000
2011/6/2,11:30:00,9004.83,9004.83,9000.66,9003.37,245000000
2011/6/2,11:31:00,9004.79,9004.84,9003.13,9003.13,256000000
2011/6/2,11:32:00,9001.65,9001.65,8998.40,8998.40,258000000
2011/6/2,11:33:00,9003.14,9003.65,9002.56,9003.65,300000000
2011/6/2,11:34:00,9001.33,9003.07,9000.58,9001.37,199000000
2011/6/2,11:35:00,8998.53,9000.60,8998.53,9000.60,267000000
2011/6/2,11:36:00,8998.42,8998.42,8996.26,8996.26,255000000
2011/6/2,11:37:00,8995.13,8995.13,8994.45,8994.47,439000000
2011/6/2,11:38:00,8992.65,8993.13,8991.57,8993.13,309000000
2011/6/2,11:39:00,8995.60,8995.60,8992.21,8992.99,471000000
2011/6/2,11:40:00,8996.19,8999.46,8994.54,8994.54,467999968
2011/6/2,11:41:00,8993.79,8999.95,8993.11,8999.95,367000000
2011/6/2,11:42:00,9000.56,9000.56,8995.55,9000.12,340000000
2011/6/2,11:43:00,8994.46,8998.39,8994.46,8996.30,281000000
2011/6/2,11:44:00,8992.28,8994.15,8992.28,8992.47,259999984
2011/6/2,11:45:00,8993.80,8995.18,8993.50,8995.18,283000000
2011/6/2,11:46:00,8998.11,8998.85,8996.52,8996.52,223000000
2011/6/2,11:47:00,8993.83,8996.41,8993.83,8996.41,186000000
2011/6/2,11:48:00,8997.56,8997.56,8994.98,8996.75,168000000
2011/6/2,11:49:00,8995.02,8997.53,8995.02,8997.53,213000016
2011/6/2,11:50:00,8997.39,8998.66,8995.85,8995.85,188000000
2011/6/2,11:51:00,8998.25,8998.25,8994.93,8997.68,200000000
2011/6/2,11:52:00,9000.05,9000.05,8995.33,8997.85,325000000
2011/6/2,11:53:00,9001.43,9001.77,8998.79,9001.77,206000000
2011/6/2,11:54:00,9001.70,9001.70,8999.91,9000.94,200000000
2011/6/2,11:55:00,9001.20,9005.40,9001.20,9001.44,171000000
2011/6/2,11:56:00,9000.48,9003.93,9000.48,9002.50,177000000
2011/6/2,11:57:00,9002.21,9002.71,9002.21,9002.71,189000000
2011/6/2,11:58:00,9002.49,9002.49,8999.50,9002.44,270000000
2011/6/2,11:59:00,9001.59,9004.19,9001.59,9003.41,175000000
2011/6/2,12:00:00,9002.67,9003.95,9002.67,9002.90,180000000
2011/6/2,12:01:00,9001.41,9001.41,8999.63,8999.63,202000000
2011/6/2,12:02:00,9000.74,9000.74,8999.95,9000.57,214000016
2011/6/2,12:03:00,9001.50,9005.30,9001.50,9003.84,226000000
2011/6/2,12:04:00,9005.14,9007.12,9004.91,9007.12,220000000
2011/6/2,12:05:00,9003.76,9005.80,9002.92,9002.97,202000000
2011/6/2,12:06:00,9003.34,9005.30,9003.34,9003.49,207000000
2011/6/2,12:07:00,9003.34,9005.39,9001.61,9005.39,286000000
2011/6/2,12:08:00,9004.09,9004.09,8999.20,9003.18,214000016
2011/6/2,12:09:00,8999.51,9002.25,8999.40,9002.17,236999984
2011/6/2,12:10:00,9003.90,9005.53,9002.72,9005.53,282000000
2011/6/2,12:11:00,9004.84,9004.84,9003.39,9004.77,234999984
2011/6/2,12:12:00,9003.79,9005.01,9002.03,9005.01,277000000
2011/6/2,12:13:00,9002.34,9002.88,9001.36,9001.67,218000000
2011/6/2,12:14:00,9001.26,9003.12,9001.26,9003.02,197000000
2011/6/2,12:15:00,9001.51,9001.51,9000.95,9001.18,211999984
2011/6/2,12:16:00,9004.09,9004.56,9002.98,9003.10,254000000
2011/6/2,12:17:00,9003.00,9004.64,9002.57,9002.64,224000000
2011/6/2,12:18:00,9005.15,9005.15,8999.65,8999.65,258000000
2011/6/2,12:19:00,9006.63,9008.62,9006.63,9007.21,221000000
2011/6/2,12:20:00,9005.26,9006.50,9002.41,9006.50,243000000
2011/6/2,12:21:00,9006.17,9006.82,9005.18,9006.82,288000000
2011/6/2,12:22:00,9006.95,9006.95,9004.18,9005.76,263000016
2011/6/2,12:23:00,9004.70,9007.39,9004.70,9006.97,226000000
2011/6/2,12:24:00,9007.44,9009.05,9006.53,9009.05,222000000
2011/6/2,12:25:00,9003.89,9011.41,9003.89,9007.65,228000000
2011/6/2,12:26:00,9010.05,9010.10,9006.29,9010.10,283000000
2011/6/2,12:27:00,9011.03,9012.64,9008.39,9012.64,324000000
2011/6/2,12:28:00,9012.35,9012.35,9010.39,9012.11,271000000
2011/6/2,12:29:00,9009.47,9014.35,9009.47,9014.35,239000016
2011/6/2,12:30:00,9013.97,9015.64,9013.94,9013.94,297000000
2011/6/2,12:31:00,9013.90,9015.47,9010.22,9011.45,255000000
2011/6/2,12:32:00,9013.64,9013.79,9012.15,9013.79,282000000
2011/6/2,12:33:00,9012.41,9012.93,9011.51,9012.93,332000000
2011/6/2,12:34:00,9012.50,9012.50,9008.74,9009.22,374000000
2011/6/2,12:35:00,9009.45,9011.14,9009.45,9009.54,284000000
2011/6/2,12:36:00,9009.80,9009.80,9006.03,9007.21,337000000
2011/6/2,12:37:00,9008.19,9008.19,9005.71,9005.97,238000016
2011/6/2,12:38:00,9007.27,9007.27,9004.24,9005.36,246000000
2011/6/2,12:39:00,9003.08,9005.92,9003.08,9005.92,245000000
2011/6/2,12:40:00,9005.50,9005.50,9003.15,9005.01,246000000
2011/6/2,12:41:00,9006.54,9006.54,9002.92,9002.92,256000000
2011/6/2,12:42:00,9004.06,9004.60,9003.30,9004.60,572000000
2011/6/2,12:43:00,9004.82,9005.63,9002.91,9005.63,389000000
2011/6/2,12:44:00,9004.01,9004.39,9003.48,9003.56,399000000
2011/6/2,12:45:00,9002.27,9004.31,9002.27,9004.31,306000000
2011/6/2,12:46:00,9004.68,9004.68,9002.25,9004.64,298000000
2011/6/2,12:47:00,9001.99,9001.99,8999.63,9001.53,278000000
2011/6/2,12:48:00,9002.09,9004.16,9002.09,9004.16,295000000
2011/6/2,12:49:00,9003.90,9004.25,9002.07,9004.25,257000000
2011/6/2,12:50:00,9005.65,9005.65,8999.82,9000.16,419000000
2011/6/2,12:51:00,8999.14,8999.14,8997.89,8998.67,354000000
2011/6/2,12:52:00,8998.05,9002.35,8998.05,9002.35,352000000
2011/6/2,12:53:00,9000.70,9000.70,8996.29,9000.15,313000000
2011/6/2,12:54:00,9000.43,9000.43,8995.62,8999.41,273000000
2011/6/2,12:55:00,8998.45,8999.90,8998.36,8999.90,289000000
2011/6/2,12:56:00,8998.81,9002.66,8998.81,9000.89,485000000
2011/6/2,12:57:00,9000.02,9001.80,9000.02,9001.80,283000000
2011/6/2,12:58:00,9002.63,9005.55,9002.63,9004.24,525000000
2011/6/2,12:59:00,9009.03,9009.26,9005.70,9009.26,350000000
2011/6/2,13:00:00,9007.55,9009.59,9007.55,9008.36,312000000
2011/6/2,13:01:00,9006.77,9009.34,9006.77,9008.15,317000000
2011/6/2,13:02:00,9005.32,9009.42,9004.66,9007.03,349000000
2011/6/2,13:03:00,9006.28,9006.31,9005.34,9006.31,333000000
2011/6/2,13:04:00,9009.32,9009.32,9006.03,9007.80,351000000
2011/6/2,13:05:00,9005.98,9005.98,9003.52,9003.52,319000000
2011/6/2,13:06:00,9003.77,9004.66,9002.12,9002.12,320000000
2011/6/2,13:07:00,9001.72,9003.77,9001.72,9003.77,378000000
2011/6/2,13:08:00,9002.65,9002.65,9000.73,9000.73,331000000
2011/6/2,13:09:00,9001.36,9003.81,9001.36,9003.81,402000000
2011/6/2,13:10:00,9004.03,9006.09,9004.03,9006.03,467000000
2011/6/2,13:11:00,9002.15,9005.91,9000.65,9000.65,516000000
2011/6/2,13:12:00,9002.75,9002.75,9001.15,9001.15,533000000
2011/6/2,13:13:00,9001.05,9001.05,8999.42,8999.54,517999968
2011/6/2,13:14:00,8999.23,8999.23,8998.32,8998.32,592000000
2011/6/2,13:15:00,8997.65,8997.65,8993.41,8993.41,467000000
2011/6/2,13:16:00,8994.28,8996.57,8991.08,8996.57,491000000
2011/6/2,13:17:00,8992.82,8994.31,8992.49,8994.31,498000000
2011/6/2,13:18:00,8992.07,8992.07,8990.27,8991.06,541000000
2011/6/2,13:19:00,8989.05,8990.16,8988.43,8988.56,469999968
2011/6/2,13:20:00,8989.00,8991.60,8987.84,8987.84,539000000
2011/6/2,13:21:00,8988.01,8989.73,8986.06,8989.73,640000000
2011/6/2,13:22:00,8989.56,8989.78,8986.68,8988.83,558000000
2011/6/2,13:23:00,8989.50,8989.50,8985.43,8985.43,610000000
2011/6/2,13:24:00,8986.27,8991.73,8986.27,8991.73,677000000
2011/6/2,13:25:00,8991.41,8994.11,8991.41,8994.11,602000000
2011/6/2,13:26:00,8994.11,8994.11,8994.11,8994.11,0
2011/6/2,13:27:00,8994.11,8994.11,8994.11,8994.11,0
2011/6/2,13:28:00,8994.11,8994.11,8994.11,8994.11,0
2011/6/2,13:29:00,8994.11,8994.11,8994.11,8994.11,0
2011/6/2,13:30:00,8994.11,8994.11,8991.36,8991.36,1555032576
2011/6/3,09:01:00,9024.54,9037.62,9024.54,9037.62,2270999808
2011/6/3,09:02:00,9038.57,9038.57,9038.31,9038.31,938000000
2011/6/3,09:03:00,9039.28,9039.28,9036.88,9036.88,864000064
2011/6/3,09:04:00,9033.97,9033.97,9030.57,9031.18,747000000
2011/6/3,09:05:00,9031.73,9032.99,9031.64,9032.99,647000000
2011/6/3,09:06:00,9030.90,9032.24,9030.73,9030.73,654000000
2011/6/3,09:07:00,9028.85,9029.90,9028.79,9029.53,665000000
2011/6/3,09:08:00,9029.04,9029.45,9028.37,9029.45,730000000
2011/6/3,09:09:00,9029.30,9029.30,9024.16,9027.99,665000000
2011/6/3,09:10:00,9027.40,9027.40,9024.20,9024.20,533000000
2011/6/3,09:11:00,9025.10,9025.17,9023.74,9025.17,517000000
2011/6/3,09:12:00,9023.74,9024.24,9023.74,9023.88,523999968
2011/6/3,09:13:00,9023.37,9024.13,9023.37,9023.99,579000000
2011/6/3,09:14:00,9022.45,9022.89,9018.02,9018.02,519999968
2011/6/3,09:15:00,9021.94,9021.94,9016.24,9017.61,471000000
2011/6/3,09:16:00,9020.44,9020.44,9016.94,9017.17,580000000
2011/6/3,09:17:00,9019.99,9019.99,9016.80,9019.55,566000000
2011/6/3,09:18:00,9019.85,9020.32,9019.44,9019.44,615000000
2011/6/3,09:19:00,9023.94,9025.31,9023.94,9024.82,574000000
2011/6/3,09:20:00,9024.77,9027.79,9024.77,9027.78,625000000
2011/6/3,09:21:00,9027.07,9028.31,9027.07,9028.11,553000000
2011/6/3,09:22:00,9028.02,9028.86,9027.58,9027.58,548000000
2011/6/3,09:23:00,9025.79,9030.04,9025.79,9030.04,515000000
2011/6/3,09:24:00,9029.21,9029.21,9027.23,9027.23,489000000
2011/6/3,09:25:00,9026.95,9029.01,9026.95,9028.01,548000000
2011/6/3,09:26:00,9027.29,9027.29,9025.12,9025.12,521000000
2011/6/3,09:27:00,9025.71,9027.94,9024.34,9024.34,459000000
2011/6/3,09:28:00,9025.02,9025.02,9023.73,9023.73,482000032
2011/6/3,09:29:00,9021.16,9021.16,9018.50,9020.21,519000000
2011/6/3,09:30:00,9018.10,9018.10,9012.91,9013.03,535000000
2011/6/3,09:31:00,9013.73,9014.55,9013.29,9014.00,431000000
2011/6/3,09:32:00,9013.55,9014.44,9012.62,9012.62,446000000
2011/6/3,09:33:00,9011.85,9011.85,9006.40,9006.40,473999968
2011/6/3,09:34:00,9005.77,9006.92,9004.12,9005.86,534000000
2011/6/3,09:35:00,9004.39,9004.92,9002.56,9002.56,465000000
2011/6/3,09:36:00,9002.69,9002.69,8997.99,8999.58,429000000
2011/6/3,09:37:00,9000.06,9000.06,8997.44,8997.44,433000000
2011/6/3,09:38:00,8999.14,8999.31,8999.01,8999.03,370000000
2011/6/3,09:39:00,8999.89,9000.98,8998.75,8999.33,352000000
2011/6/3,09:40:00,9001.49,9001.49,9000.08,9000.08,301000000
2011/6/3,09:41:00,8999.72,9001.23,8998.73,9000.48,401000032
2011/6/3,09:42:00,9001.05,9001.70,8999.99,8999.99,384000000
2011/6/3,09:43:00,8998.93,9000.61,8997.35,9000.61,287000000
2011/6/3,09:44:00,9000.93,9002.59,9000.93,9002.31,301000000
2011/6/3,09:45:00,9001.41,9003.77,9001.41,9002.87,282000000
2011/6/3,09:46:00,9003.04,9003.73,9003.04,9003.65,271000000
2011/6/3,09:47:00,9005.01,9005.01,9002.33,9002.37,288000000
2011/6/3,09:48:00,9000.92,9003.30,9000.92,9003.30,265000016
2011/6/3,09:49:00,9001.45,9003.02,9000.98,9000.98,290000000
2011/6/3,09:50:00,9000.69,9002.07,8998.34,8998.42,350000000
2011/6/3,09:51:00,8999.36,8999.36,8997.42,8997.42,288000000
2011/6/3,09:52:00,8999.91,9001.22,8999.68,9001.22,297000000
2011/6/3,09:53:00,8999.99,9001.66,8999.23,9001.59,253000000
2011/6/3,09:54:00,8997.85,8999.14,8997.78,8999.14,263000016
2011/6/3,09:55:00,9000.23,9001.05,8999.98,9001.05,201000000
2011/6/3,09:56:00,9000.29,9001.71,9000.29,9000.69,310000000
2011/6/3,09:57:00,9001.51,9001.51,8999.26,8999.47,282000000
2011/6/3,09:58:00,9001.10,9001.67,9000.81,9000.81,250000000
2011/6/3,09:59:00,8999.53,9000.06,8998.26,8998.29,316000000
2011/6/3,10:00:00,9001.34,9001.34,8998.89,8998.99,309000000
2011/6/3,10:01:00,8997.90,8999.60,8997.90,8998.53,251000000
2011/6/3,10:02:00,9000.28,9001.92,8999.85,9001.92,263000016
2011/6/3,10:03:00,9001.63,9004.03,9001.54,9004.03,544000000
2011/6/3,10:04:00,9005.13,9010.11,9005.13,9010.11,430000032
2011/6/3,10:05:00,9011.38,9015.88,9011.38,9015.67,548000000
2011/6/3,10:06:00,9015.36,9015.36,9011.78,9011.78,514000000
2011/6/3,10:07:00,9013.61,9014.73,9012.29,9014.41,305000000
2011/6/3,10:08:00,9012.20,9012.46,9011.87,9012.19,288000000
2011/6/3,10:09:00,9012.24,9012.24,9008.90,9011.53,412000000
2011/6/3,10:10:00,9012.31,9014.80,9012.31,9014.63,315000000
2011/6/3,10:11:00,9013.97,9015.03,9013.97,9014.80,287000000
2011/6/3,10:12:00,9015.39,9016.92,9015.21,9016.92,318000000
2011/6/3,10:13:00,9015.23,9016.18,9015.14,9015.14,281000000
2011/6/3,10:14:00,9014.55,9014.99,9013.47,9014.76,290000000
2011/6/3,10:15:00,9014.73,9015.55,9013.85,9013.96,280000000
2011/6/3,10:16:00,9014.06,9014.06,9012.83,9013.18,344000000
2011/6/3,10:17:00,9013.36,9014.51,9013.36,9013.87,276000000
2011/6/3,10:18:00,9011.86,9016.51,9011.55,9016.51,267000000
2011/6/3,10:19:00,9013.91,9013.91,9011.57,9011.57,273000000
2011/6/3,10:20:00,9012.19,9012.19,9010.67,9010.67,257000000
2011/6/3,10:21:00,9011.16,9011.41,9010.05,9010.05,332000000
2011/6/3,10:22:00,9011.27,9011.52,9011.04,9011.21,343000000
2011/6/3,10:23:00,9010.47,9011.83,9008.50,9009.05,250000000
2011/6/3,10:24:00,9009.14,9009.69,9008.90,9009.37,274000000
2011/6/3,10:25:00,9009.99,9010.63,9008.30,9010.29,232000000
2011/6/3,10:26:00,9008.06,9008.11,9007.59,9007.59,222000000
2011/6/3,10:27:00,9007.68,9010.20,9007.68,9009.96,245000000
2011/6/3,10:28:00,9013.01,9013.01,9011.04,9011.94,203000000
2011/6/3,10:29:00,9010.37,9012.83,9010.37,9010.85,258000000
2011/6/3,10:30:00,9010.38,9013.64,9010.38,9013.64,228000000
2011/6/3,10:31:00,9010.72,9013.31,9010.45,9013.31,224000000
2011/6/3,10:32:00,9012.41,9014.94,9011.70,9014.94,222000000
2011/6/3,10:33:00,9015.55,9015.55,9012.20,9012.20,223000000
2011/6/3,10:34:00,9011.41,9015.73,9011.41,9014.63,269000000
2011/6/3,10:35:00,9013.94,9013.94,9012.25,9012.25,248000000
2011/6/3,10:36:00,9014.80,9016.09,9012.83,9016.09,238000016
2011/6/3,10:37:00,9016.31,9017.43,9013.55,9013.55,214000016
2011/6/3,10:38:00,9016.41,9018.67,9015.24,9017.96,248000000
2011/6/3,10:39:00,9012.48,9017.94,9012.48,9017.94,279000000
2011/6/3,10:40:00,9019.29,9020.69,9018.15,9020.69,236999984
2011/6/3,10:41:00,9014.63,9017.47,9014.63,9017.46,287000000
2011/6/3,10:42:00,9017.86,9017.89,9014.78,9017.89,264000016
2011/6/3,10:43:00,9015.35,9017.41,9014.45,9016.94,229000000
2011/6/3,10:44:00,9019.05,9019.05,9016.59,9017.43,216000016
2011/6/3,10:45:00,9015.75,9015.75,9013.83,9014.64,198000000
2011/6/3,10:46:00,9015.59,9015.59,9013.21,9013.49,231000000
2011/6/3,10:47:00,9013.05,9013.12,9009.62,9013.12,243000000
2011/6/3,10:48:00,9011.83,9014.17,9010.84,9014.17,185000000
2011/6/3,10:49:00,9013.98,9014.81,9010.85,9011.04,189000000
2011/6/3,10:50:00,9011.53,9011.53,9009.23,9009.71,170000000
2011/6/3,10:51:00,9012.13,9012.13,9010.03,9011.45,179000000
2011/6/3,10:52:00,9011.07,9013.82,9011.07,9013.82,307000000
2011/6/3,10:53:00,9012.30,9012.94,9011.89,9012.42,208999984
2011/6/3,10:54:00,9013.27,9013.27,9011.48,9011.58,232000000
2011/6/3,10:55:00,9012.72,9012.72,9011.94,9012.64,214000016
2011/6/3,10:56:00,9011.90,9012.37,9011.19,9011.19,229000000
2011/6/3,10:57:00,9011.52,9011.60,9011.17,9011.17,207000000
2011/6/3,10:58:00,9012.26,9012.48,9009.65,9012.48,187000000
2011/6/3,10:59:00,9009.26,9013.91,9009.26,9013.63,292000000
2011/6/3,11:00:00,9014.59,9014.59,9011.54,9013.47,189000000
2011/6/3,11:01:00,9011.49,9014.25,9010.69,9014.25,171000000
2011/6/3,11:02:00,9013.68,9014.05,9012.93,9014.05,181000000
2011/6/3,11:03:00,9013.53,9015.50,9012.37,9012.58,256000000
2011/6/3,11:04:00,9013.26,9014.44,9013.13,9014.44,246000000
2011/6/3,11:05:00,9012.23,9012.34,9010.18,9012.10,255000000
2011/6/3,11:06:00,9011.38,9011.38,9010.35,9010.35,260999984
2011/6/3,11:07:00,9011.06,9012.46,9011.06,9012.46,309000000
2011/6/3,11:08:00,9012.66,9014.24,9012.66,9013.97,265000016
2011/6/3,11:09:00,9014.38,9016.14,9014.38,9016.14,243000000
2011/6/3,11:10:00,9017.15,9017.15,9015.58,9015.58,185000000
2011/6/3,11:11:00,9015.80,9017.80,9015.80,9017.65,187000000
2011/6/3,11:12:00,9015.55,9017.54,9015.55,9017.23,213000016
2011/6/3,11:13:00,9016.24,9017.92,9016.24,9017.70,277000000
2011/6/3,11:14:00,9016.92,9017.75,9015.57,9015.57,274000000
2011/6/3,11:15:00,9015.30,9015.30,9015.16,9015.25,189000000
2011/6/3,11:16:00,9014.95,9015.68,9014.95,9015.68,233999984
2011/6/3,11:17:00,9016.63,9017.51,9015.93,9017.51,258000000
2011/6/3,11:18:00,9017.28,9017.28,9016.66,9016.95,239000016
2011/6/3,11:19:00,9022.13,9022.13,9018.92,9019.09,330000000
2011/6/3,11:20:00,9026.48,9026.48,9021.60,9023.45,342000000
2011/6/3,11:21:00,9023.63,9026.01,9023.54,9023.54,244000000
2011/6/3,11:22:00,9023.70,9031.01,9023.70,9031.01,326000000
2011/6/3,11:23:00,9025.45,9027.25,9025.45,9025.54,276000000
2011/6/3,11:24:00,9026.74,9026.74,9025.78,9025.99,251000000
2011/6/3,11:25:00,9026.71,9027.60,9026.71,9027.59,241000016
2011/6/3,11:26:00,9027.43,9028.62,9025.41,9025.80,228000000
2011/6/3,11:27:00,9029.20,9029.20,9027.53,9027.62,369000000
2011/6/3,11:28:00,9029.30,9029.91,9028.76,9029.22,490000000
2011/6/3,11:29:00,9026.99,9030.55,9026.99,9030.32,251000000
2011/6/3,11:30:00,9028.56,9028.56,9025.72,9026.01,172000000
2011/6/3,11:31:00,9026.44,9028.18,9026.43,9026.43,180000000
2011/6/3,11:32:00,9027.06,9027.07,9026.59,9027.07,223000000
2011/6/3,11:33:00,9026.59,9027.34,9026.55,9026.55,189000000
2011/6/3,11:34:00,9027.32,9027.44,9025.86,9026.33,207000000
2011/6/3,11:35:00,9026.11,9029.92,9026.11,9026.88,250000000
2011/6/3,11:36:00,9029.47,9032.71,9029.47,9030.74,266000016
2011/6/3,11:37:00,9029.09,9031.20,9028.74,9030.47,226000000
2011/6/3,11:38:00,9029.27,9029.27,9027.52,9028.08,206000000
2011/6/3,11:39:00,9029.52,9029.52,9028.25,9028.25,173000000
2011/6/3,11:40:00,9027.62,9029.19,9027.09,9029.19,201000000
2011/6/3,11:41:00,9027.31,9029.64,9027.31,9029.64,206000000
2011/6/3,11:42:00,9028.00,9030.49,9028.00,9028.83,247000000
2011/6/3,11:43:00,9031.17,9031.39,9030.73,9030.75,230000000
2011/6/3,11:44:00,9031.93,9031.93,9030.49,9030.49,252000000
2011/6/3,11:45:00,9030.93,9031.50,9030.91,9031.45,208000000
2011/6/3,11:46:00,9033.26,9033.79,9031.06,9033.79,346000000
2011/6/3,11:47:00,9034.86,9039.27,9034.86,9038.07,454000000
2011/6/3,11:48:00,9043.82,9043.82,9041.16,9041.16,305000000
2011/6/3,11:49:00,9042.85,9043.40,9039.71,9043.40,276000000
2011/6/3,11:50:00,9042.61,9050.52,9042.61,9050.52,714000000
2011/6/3,11:51:00,9051.77,9051.77,9048.68,9048.68,397000000
2011/6/3,11:52:00,9048.27,9049.23,9048.27,9049.23,332000000
2011/6/3,11:53:00,9049.76,9050.91,9048.98,9049.38,357000000
2011/6/3,11:54:00,9049.52,9051.40,9049.52,9051.34,311000000
2011/6/3,11:55:00,9049.72,9051.57,9049.08,9049.08,261999984
2011/6/3,11:56:00,9047.17,9049.15,9046.13,9049.05,296000000
2011/6/3,11:57:00,9046.34,9048.43,9046.34,9048.43,271000000
2011/6/3,11:58:00,9048.55,9048.55,9044.37,9044.37,233000000
2011/6/3,11:59:00,9046.06,9046.06,9045.12,9045.12,221000000
2011/6/3,12:00:00,9046.86,9046.86,9043.37,9044.61,297000000
2011/6/3,12:01:00,9045.21,9045.85,9042.31,9043.82,239000016
2011/6/3,12:02:00,9047.87,9047.87,9045.50,9045.50,247000000
2011/6/3,12:03:00,9046.38,9046.38,9044.33,9046.19,195000000
2011/6/3,12:04:00,9045.57,9048.09,9045.57,9046.68,188000000
2011/6/3,12:05:00,9045.60,9045.81,9044.84,9044.84,208999984
2011/6/3,12:06:00,9047.67,9048.93,9045.99,9048.93,191000000
2011/6/3,12:07:00,9046.58,9046.58,9042.96,9044.92,225000000
2011/6/3,12:08:00,9044.35,9045.00,9044.10,9044.25,266000016
2011/6/3,12:09:00,9044.10,9044.10,9042.46,9043.44,208999984
2011/6/3,12:10:00,9043.53,9044.33,9043.53,9043.83,177000000
2011/6/3,12:11:00,9041.78,9043.92,9041.59,9043.92,269000000
2011/6/3,12:12:00,9042.55,9044.25,9042.55,9043.18,210999984
2011/6/3,12:13:00,9042.64,9042.64,9041.54,9041.55,192000000
2011/6/3,12:14:00,9041.20,9044.09,9041.20,9042.07,197000000
2011/6/3,12:15:00,9039.68,9043.78,9039.68,9043.66,200000000
2011/6/3,12:16:00,9041.91,9042.07,9040.82,9041.12,245000000
2011/6/3,12:17:00,9039.63,9041.93,9039.63,9040.89,218000000
2011/6/3,12:18:00,9038.99,9042.70,9038.99,9042.70,221000000
2011/6/3,12:19:00,9042.73,9042.73,9040.12,9040.83,174000000
2011/6/3,12:20:00,9041.03,9041.93,9041.03,9041.45,209999984
2011/6/3,12:21:00,9041.97,9043.53,9041.97,9043.53,235999984
2011/6/3,12:22:00,9044.31,9044.31,9038.23,9038.23,199000000
2011/6/3,12:23:00,9041.17,9041.17,9040.42,9041.07,299000000
2011/6/3,12:24:00,9038.95,9041.06,9038.95,9041.02,205000000
2011/6/3,12:25:00,9039.92,9039.92,9036.64,9038.10,192000000
2011/6/3,12:26:00,9037.81,9039.94,9037.81,9039.94,205000000
2011/6/3,12:27:00,9038.03,9038.03,9035.76,9036.69,221000000
2011/6/3,12:28:00,9037.90,9037.90,9035.58,9037.16,234999984
2011/6/3,12:29:00,9037.69,9040.26,9037.69,9039.27,257000000
2011/6/3,12:30:00,9034.80,9038.81,9034.80,9038.81,194000000
2011/6/3,12:31:00,9039.77,9039.77,9036.36,9036.36,238000016
2011/6/3,12:32:00,9037.66,9037.95,9036.20,9036.20,175000000
2011/6/3,12:33:00,9035.60,9038.39,9035.60,9038.05,206000000
2011/6/3,12:34:00,9036.60,9036.73,9035.38,9036.48,214000016
2011/6/3,12:35:00,9035.70,9035.83,9034.20,9035.08,180000000
2011/6/3,12:36:00,9035.80,9035.80,9031.18,9031.66,205000000
2011/6/3,12:37:00,9034.00,9035.46,9034.00,9034.67,204000000
2011/6/3,12:38:00,9033.14,9033.14,9029.62,9031.02,248000000
2011/6/3,12:39:00,9032.48,9032.48,9030.79,9032.00,271000000
2011/6/3,12:40:00,9032.57,9032.57,9029.48,9029.79,266000016
2011/6/3,12:41:00,9029.06,9029.41,9028.74,9028.74,286000000
2011/6/3,12:42:00,9030.81,9030.81,9029.50,9029.55,273000000
2011/6/3,12:43:00,9030.18,9035.70,9030.18,9035.70,386000000
2011/6/3,12:44:00,9034.97,9034.97,9032.71,9033.00,221000000
2011/6/3,12:45:00,9033.43,9033.43,9031.00,9032.95,239000016
2011/6/3,12:46:00,9035.40,9035.40,9030.47,9034.79,217000000
2011/6/3,12:47:00,9033.50,9034.70,9032.98,9034.70,260999984
2011/6/3,12:48:00,9032.92,9034.14,9032.29,9032.29,249000000
2011/6/3,12:49:00,9035.67,9035.75,9032.98,9032.98,276000000
2011/6/3,12:50:00,9034.50,9035.94,9032.03,9035.94,187000000
2011/6/3,12:51:00,9034.74,9034.74,9030.20,9030.31,224000000
2011/6/3,12:52:00,9030.18,9032.67,9030.18,9032.65,245000000
2011/6/3,12:53:00,9028.81,9034.05,9028.81,9033.12,254000000
2011/6/3,12:54:00,9030.06,9032.59,9030.06,9032.45,286000000
2011/6/3,12:55:00,9033.38,9036.03,9033.38,9036.03,223000000
2011/6/3,12:56:00,9035.32,9038.43,9035.32,9038.43,414000000
2011/6/3,12:57:00,9040.46,9040.46,9038.95,9039.63,291000000
2011/6/3,12:58:00,9038.90,9039.59,9035.28,9035.55,269000000
2011/6/3,12:59:00,9036.38,9037.66,9034.54,9035.10,204000000
2011/6/3,13:00:00,9035.02,9038.40,9033.29,9038.40,204000000
2011/6/3,13:01:00,9035.71,9037.71,9034.98,9037.71,249000000
2011/6/3,13:02:00,9036.51,9040.00,9036.51,9040.00,331000000
2011/6/3,13:03:00,9045.98,9050.43,9045.98,9047.57,691000000
2011/6/3,13:04:00,9048.96,9052.18,9045.72,9045.72,346000000
2011/6/3,13:05:00,9047.97,9052.16,9046.24,9052.16,304000000
2011/6/3,13:06:00,9048.11,9048.63,9046.60,9048.63,360000000
2011/6/3,13:07:00,9047.45,9050.35,9047.45,9050.35,425000000
2011/6/3,13:08:00,9047.89,9051.26,9046.88,9047.80,343000000
2011/6/3,13:09:00,9047.42,9048.70,9047.42,9048.24,450000000
2011/6/3,13:10:00,9048.77,9049.07,9046.76,9046.80,299000000
2011/6/3,13:11:00,9050.06,9050.06,9044.37,9045.13,395000000
2011/6/3,13:12:00,9050.41,9050.41,9045.57,9045.57,362000000
2011/6/3,13:13:00,9049.14,9049.68,9047.87,9047.87,410000000
2011/6/3,13:14:00,9049.26,9049.26,9046.45,9048.65,464000000
2011/6/3,13:15:00,9048.47,9050.48,9046.66,9046.66,341000000
2011/6/3,13:16:00,9047.62,9048.32,9046.72,9048.13,327000000
2011/6/3,13:17:00,9046.82,9048.89,9046.82,9047.52,369000000
2011/6/3,13:18:00,9048.12,9048.12,9044.38,9044.38,419999968
2011/6/3,13:19:00,9044.26,9044.26,9043.06,9043.06,471000000
2011/6/3,13:20:00,9042.84,9042.84,9040.00,9040.00,448999968
2011/6/3,13:21:00,9041.09,9041.51,9037.97,9037.97,478000032
2011/6/3,13:22:00,9039.36,9039.36,9036.32,9036.33,534000000
2011/6/3,13:23:00,9037.14,9040.63,9037.14,9039.38,464000000
2011/6/3,13:24:00,9043.32,9044.88,9043.32,9044.40,561000000
2011/6/3,13:25:00,9041.79,9045.36,9041.26,9045.36,525000000
2011/6/3,13:26:00,9045.36,9045.36,9045.36,9045.36,0
2011/6/3,13:27:00,9045.36,9045.36,9045.36,9045.36,0
2011/6/3,13:28:00,9045.36,9045.36,9045.36,9045.36,0
2011/6/3,13:29:00,9045.36,9045.36,9045.36,9045.36,0
2011/6/3,13:30:00,9045.36,9046.28,9045.36,9046.28,464032768
2011/6/7,09:01:00,9025.21,9030.68,9025.21,9028.52,2565999872
2011/6/7,09:02:00,9033.03,9033.71,9032.16,9033.71,817000000
2011/6/7,09:03:00,9036.11,9038.01,9036.11,9036.94,784000000
2011/6/7,09:04:00,9031.34,9033.55,9025.72,9033.55,863000000
2011/6/7,09:05:00,9028.35,9028.96,9026.34,9026.99,690000000
2011/6/7,09:06:00,9031.90,9033.04,9031.90,9033.01,574000000
2011/6/7,09:07:00,9032.17,9032.17,9030.71,9030.71,624000000
2011/6/7,09:08:00,9030.90,9030.90,9028.57,9030.01,556000000
2011/6/7,09:09:00,9026.28,9026.28,9023.25,9023.25,502000000
2011/6/7,09:10:00,9022.19,9022.19,9016.35,9016.35,619000000
2011/6/7,09:11:00,9011.63,9011.63,9008.00,9008.00,683000000
2011/6/7,09:12:00,9007.71,9007.71,8998.66,8998.66,650000000
2011/6/7,09:13:00,8996.92,8996.92,8991.56,8991.56,597000000
2011/6/7,09:14:00,8991.00,8992.65,8991.00,8992.65,649000000
2011/6/7,09:15:00,8994.77,8997.22,8994.41,8997.22,580000000
2011/6/7,09:16:00,8999.03,9006.72,8999.03,9006.72,597000000
2011/6/7,09:17:00,9006.67,9009.72,9006.67,9009.72,523000000
2011/6/7,09:18:00,9012.18,9014.51,9010.82,9014.51,534000000
2011/6/7,09:19:00,9015.82,9015.82,9011.35,9015.60,652000000
2011/6/7,09:20:00,9017.09,9018.42,9015.51,9018.42,649000000
2011/6/7,09:21:00,9016.45,9018.93,9016.45,9018.93,571000000
2011/6/7,09:22:00,9018.80,9018.80,9015.91,9015.91,555000000
2011/6/7,09:23:00,9015.33,9016.58,9014.87,9016.52,700000000
2011/6/7,09:24:00,9014.80,9016.14,9014.80,9016.06,440000000
2011/6/7,09:25:00,9015.19,9015.19,9013.61,9014.01,432000032
2011/6/7,09:26:00,9012.45,9012.45,9009.44,9009.93,615000000
2011/6/7,09:27:00,9007.25,9007.25,9004.59,9004.98,494999968
2011/6/7,09:28:00,9004.45,9004.65,9003.12,9003.23,486000000
2011/6/7,09:29:00,9003.15,9003.35,9002.01,9002.01,395000000
2011/6/7,09:30:00,9002.36,9003.54,8999.47,9000.96,467000000
2011/6/7,09:31:00,8999.86,8999.86,8992.72,8992.72,703000000
2011/6/7,09:32:00,8992.42,8992.42,8989.04,8989.04,469000000
2011/6/7,09:33:00,8987.99,8987.99,8984.15,8984.15,483000000
2011/6/7,09:34:00,8983.92,8984.22,8981.44,8984.22,462000000
2011/6/7,09:35:00,8981.99,8982.97,8981.82,8981.82,338000000
2011/6/7,09:36:00,8982.19,8983.83,8982.19,8983.83,340000000
2011/6/7,09:37:00,8985.34,8988.22,8985.34,8987.81,335000000
2011/6/7,09:38:00,8988.51,8990.42,8988.51,8990.42,338000000
2011/6/7,09:39:00,8990.22,8990.22,8988.36,8989.88,346000000
2011/6/7,09:40:00,8988.84,8991.48,8988.84,8991.16,339000000
2011/6/7,09:41:00,8992.49,8993.90,8992.49,8993.90,395000000
2011/6/7,09:42:00,8993.47,8994.49,8993.47,8993.61,309000000
2011/6/7,09:43:00,8995.52,8995.77,8995.49,8995.57,287000000
2011/6/7,09:44:00,8996.07,8998.48,8995.91,8996.57,299000000
2011/6/7,09:45:00,8999.62,8999.67,8997.61,8998.70,249000000
2011/6/7,09:46:00,8998.27,9001.84,8998.27,9001.84,285000000
2011/6/7,09:47:00,8998.97,9000.29,8996.27,8996.27,286000000
2011/6/7,09:48:00,8997.94,8997.94,8997.29,8997.29,211999984
2011/6/7,09:49:00,8996.85,8998.55,8996.85,8998.33,194000000
2011/6/7,09:50:00,8999.46,8999.75,8997.39,8999.75,193000000
2011/6/7,09:51:00,8998.47,8998.47,8996.80,8998.12,204000000
2011/6/7,09:52:00,8999.74,8999.74,8995.54,8995.54,219000000
2011/6/7,09:53:00,8996.03,8998.34,8995.50,8998.34,310000000
2011/6/7,09:54:00,8997.60,8998.28,8995.80,8998.28,274000000
2011/6/7,09:55:00,8997.56,8997.56,8996.03,8996.62,316000000
2011/6/7,09:56:00,8998.89,8999.44,8997.65,8999.32,334000000
2011/6/7,09:57:00,9000.00,9000.41,8999.54,8999.54,254000000
2011/6/7,09:58:00,8996.96,8997.34,8996.96,8997.20,257000000
2011/6/7,09:59:00,8996.03,8997.13,8996.03,8996.55,263000016
2011/6/7,10:00:00,9000.58,9000.58,8998.68,8998.81,250000000
2011/6/7,10:01:00,8999.90,9001.06,8999.90,9001.06,274000000
2011/6/7,10:02:00,9001.62,9001.62,8996.99,8998.37,345000000
2011/6/7,10:03:00,9000.42,9001.57,8998.85,9001.57,269000000
2011/6/7,10:04:00,9001.88,9001.88,9000.87,9001.26,265000016
2011/6/7,10:05:00,9000.93,9000.93,9000.38,9000.75,245000000
2011/6/7,10:06:00,9001.92,9002.67,9001.30,9002.67,202000000
2011/6/7,10:07:00,9001.48,9003.24,9000.48,9000.48,210999984
2011/6/7,10:08:00,9000.62,9000.62,8999.59,8999.59,217000000
2011/6/7,10:09:00,9001.46,9002.05,9000.67,9002.05,225000000
2011/6/7,10:10:00,9000.12,9002.00,9000.12,9002.00,258999984
2011/6/7,10:11:00,8999.72,9005.59,8999.72,9002.79,245000000
2011/6/7,10:12:00,9002.71,9002.71,8999.69,9000.37,221000000
2011/6/7,10:13:00,9002.04,9002.32,9001.67,9002.32,218000000
2011/6/7,10:14:00,9002.51,9002.51,9000.71,9000.71,207000000
2011/6/7,10:15:00,9000.26,9002.21,9000.26,9002.21,207000000
2011/6/7,10:16:00,9002.28,9005.90,9002.28,9002.96,229000000
2011/6/7,10:17:00,9003.58,9003.78,9002.24,9003.78,252000000
2011/6/7,10:18:00,8998.51,9001.52,8998.51,9000.94,254000000
2011/6/7,10:19:00,9001.66,9002.35,9001.66,9001.84,229000000
2011/6/7,10:20:00,9000.37,9002.69,9000.37,9002.09,295000000
2011/6/7,10:21:00,9004.51,9004.94,9002.81,9004.94,225000000
2011/6/7,10:22:00,9003.62,9005.99,9003.62,9004.99,290000000
2011/6/7,10:23:00,9009.48,9009.48,9004.41,9007.68,323000000
2011/6/7,10:24:00,9006.40,9006.62,9005.97,9006.62,239000016
2011/6/7,10:25:00,9008.47,9008.47,9006.82,9007.77,220000000
2011/6/7,10:26:00,9009.98,9009.98,9006.54,9006.98,194000000
2011/6/7,10:27:00,9009.03,9009.22,9005.95,9005.95,220000000
2011/6/7,10:28:00,9007.23,9012.80,9007.23,9012.80,219000000
2011/6/7,10:29:00,9011.69,9015.39,9011.69,9014.37,226000000
2011/6/7,10:30:00,9013.82,9015.34,9013.82,9015.34,240000016
2011/6/7,10:31:00,9012.56,9013.77,9012.32,9012.93,300000000
2011/6/7,10:32:00,9013.34,9015.16,9013.34,9015.03,228000000
2011/6/7,10:33:00,9014.60,9014.60,9012.31,9012.61,199000000
2011/6/7,10:34:00,9014.37,9014.37,9012.32,9013.68,168000000
2011/6/7,10:35:00,9013.94,9013.94,9013.45,9013.45,208000000
2011/6/7,10:36:00,9010.69,9014.09,9010.69,9013.08,153000000
2011/6/7,10:37:00,9015.95,9015.95,9010.38,9010.38,203000000
2011/6/7,10:38:00,9009.03,9010.22,9008.96,9009.66,289000000
2011/6/7,10:39:00,9010.94,9010.94,9007.68,9009.31,218000000
2011/6/7,10:40:00,9010.12,9010.46,9009.34,9009.87,207000000
2011/6/7,10:41:00,9010.97,9012.48,9010.97,9012.41,203000000
2011/6/7,10:42:00,9009.56,9012.88,9009.56,9012.83,188000000
2011/6/7,10:43:00,9011.39,9013.72,9011.39,9012.30,208999984
2011/6/7,10:44:00,9011.51,9012.33,9011.07,9011.18,165000000
2011/6/7,10:45:00,9011.75,9011.75,9008.13,9008.40,216000016
2011/6/7,10:46:00,9012.08,9012.08,9008.72,9008.79,157000000
2011/6/7,10:47:00,9008.70,9009.62,9007.25,9009.62,191000000
2011/6/7,10:48:00,9010.46,9010.46,9007.78,9008.55,164000000
2011/6/7,10:49:00,9009.24,9009.38,9007.21,9007.96,222000000
2011/6/7,10:50:00,9008.56,9009.96,9008.56,9009.72,143000000
2011/6/7,10:51:00,9009.25,9009.25,9006.09,9008.21,220000000
2011/6/7,10:52:00,9006.75,9008.38,9005.85,9005.85,208999984
2011/6/7,10:53:00,9006.16,9006.16,9003.30,9003.69,177000000
2011/6/7,10:54:00,9005.29,9005.74,9005.10,9005.10,190000000
2011/6/7,10:55:00,9005.04,9006.83,9004.30,9006.83,211999984
2011/6/7,10:56:00,9008.35,9008.35,9003.11,9003.18,247000000
2011/6/7,10:57:00,9002.51,9006.56,9002.51,9006.23,182000000
2011/6/7,10:58:00,9003.49,9004.99,9002.94,9004.99,233000000
2011/6/7,10:59:00,9005.64,9006.61,9004.40,9004.40,172000000
2011/6/7,11:00:00,9003.98,9004.49,9001.72,9001.72,150000000
2011/6/7,11:01:00,9002.54,9006.40,9002.54,9006.40,210999984
2011/6/7,11:02:00,9006.52,9008.25,9006.45,9006.45,154000000
2011/6/7,11:03:00,9007.25,9007.59,9005.63,9007.59,153000000
2011/6/7,11:04:00,9008.05,9008.69,9007.06,9007.06,190000000
2011/6/7,11:05:00,9007.70,9011.83,9007.70,9008.46,228000000
2011/6/7,11:06:00,9012.13,9012.13,9008.74,9009.36,201000000
2011/6/7,11:07:00,9011.19,9011.19,9008.37,9008.37,203000000
2011/6/7,11:08:00,9007.22,9013.73,9007.22,9013.17,214000016
2011/6/7,11:09:00,9011.74,9011.78,9009.44,9009.44,210999984
2011/6/7,11:10:00,9010.17,9015.11,9010.17,9015.11,147000000
2011/6/7,11:11:00,9012.98,9014.02,9012.98,9014.02,161000000
2011/6/7,11:12:00,9013.82,9013.82,9010.70,9010.70,205000000
2011/6/7,11:13:00,9013.05,9013.05,9010.81,9010.81,190000000
2011/6/7,11:14:00,9009.84,9011.39,9009.27,9011.29,171000000
2011/6/7,11:15:00,9011.99,9012.81,9011.91,9012.81,157000000
2011/6/7,11:16:00,9013.70,9014.02,9013.70,9013.90,206000000
2011/6/7,11:17:00,9013.23,9013.23,9011.04,9012.03,189000000
2011/6/7,11:18:00,9011.34,9011.34,9010.65,9010.88,190000000
2011/6/7,11:19:00,9011.04,9011.47,9010.39,9010.39,185000000
2011/6/7,11:20:00,9010.73,9012.98,9010.73,9012.56,233000000
2011/6/7,11:21:00,9013.88,9015.70,9013.88,9015.28,284000000
2011/6/7,11:22:00,9012.99,9017.08,9012.99,9015.03,277000000
2011/6/7,11:23:00,9015.20,9015.20,9014.02,9014.02,248000000
2011/6/7,11:24:00,9012.65,9013.20,9011.32,9013.20,246000000
2011/6/7,11:25:00,9014.60,9016.44,9013.75,9016.44,164000000
2011/6/7,11:26:00,9013.74,9016.08,9013.74,9016.04,200000000
2011/6/7,11:27:00,9014.79,9014.79,9013.05,9013.05,190000000
2011/6/7,11:28:00,9014.44,9016.04,9013.22,9013.22,257000000
2011/6/7,11:29:00,9012.74,9013.26,9012.42,9012.52,265000016
2011/6/7,11:30:00,9011.11,9013.48,9010.34,9010.34,208999984
2011/6/7,11:31:00,9009.19,9010.54,9008.51,9010.54,269000000
2011/6/7,11:32:00,9010.75,9012.43,9010.75,9012.43,305000000
2011/6/7,11:33:00,9013.28,9015.48,9013.28,9015.36,264000016
2011/6/7,11:34:00,9014.06,9015.06,9013.48,9015.06,295000000
2011/6/7,11:35:00,9014.38,9016.86,9014.38,9016.85,202000000
2011/6/7,11:36:00,9016.71,9016.71,9013.12,9014.31,232000000
2011/6/7,11:37:00,9015.17,9016.00,9015.17,9015.52,240000016
2011/6/7,11:38:00,9013.89,9016.52,9013.89,9016.52,163000000
2011/6/7,11:39:00,9016.45,9017.82,9016.45,9017.77,216000016
2011/6/7,11:40:00,9017.22,9017.22,9016.05,9016.05,195000000
2011/6/7,11:41:00,9015.80,9026.11,9015.80,9026.11,398000000
2011/6/7,11:42:00,9023.03,9026.73,9023.03,9026.73,361000000
2011/6/7,11:43:00,9025.66,9026.79,9022.67,9022.67,255000000
2011/6/7,11:44:00,9025.51,9025.84,9024.16,9024.25,275000000
2011/6/7,11:45:00,9023.90,9027.40,9023.90,9027.15,315000000
2011/6/7,11:46:00,9027.04,9029.79,9027.04,9029.79,301000000
2011/6/7,11:47:00,9030.71,9031.17,9028.37,9028.37,299000000
2011/6/7,11:48:00,9028.76,9033.33,9028.76,9033.33,265000016
2011/6/7,11:49:00,9032.24,9032.24,9028.66,9028.73,279000000
2011/6/7,11:50:00,9030.06,9030.06,9026.57,9026.81,249000000
2011/6/7,11:51:00,9027.21,9032.65,9026.86,9032.45,230000000
2011/6/7,11:52:00,9029.80,9032.72,9029.80,9031.87,281000000
2011/6/7,11:53:00,9032.90,9033.90,9031.32,9033.90,390000000
2011/6/7,11:54:00,9037.48,9037.48,9032.89,9032.89,352000000
2011/6/7,11:55:00,9036.16,9038.25,9034.01,9036.86,280000000
2011/6/7,11:56:00,9034.97,9036.60,9034.97,9036.07,285000000
2011/6/7,11:57:00,9036.65,9037.30,9036.30,9037.25,267000000
2011/6/7,11:58:00,9038.91,9038.91,9037.44,9038.65,241000016
2011/6/7,11:59:00,9038.49,9040.82,9037.30,9039.04,244000000
2011/6/7,12:00:00,9038.61,9038.61,9037.74,9037.74,217000000
2011/6/7,12:01:00,9037.29,9038.35,9037.29,9037.87,190000000
2011/6/7,12:02:00,9037.81,9037.81,9035.47,9036.00,296000000
2011/6/7,12:03:00,9036.49,9037.24,9036.13,9036.16,291000000
2011/6/7,12:04:00,9036.38,9036.38,9034.82,9035.06,223000000
2011/6/7,12:05:00,9036.28,9036.28,9035.14,9035.49,208999984
2011/6/7,12:06:00,9036.35,9036.35,9033.63,9035.13,186000000
2011/6/7,12:07:00,9035.79,9035.79,9033.53,9034.99,180000000
2011/6/7,12:08:00,9032.62,9034.03,9032.62,9034.03,191000000
2011/6/7,12:09:00,9036.02,9036.02,9034.15,9034.17,240000016
2011/6/7,12:10:00,9036.20,9036.32,9033.91,9036.32,182000000
2011/6/7,12:11:00,9035.90,9037.45,9035.51,9037.15,258000000
2011/6/7,12:12:00,9037.42,9039.97,9037.42,9039.40,192000000
2011/6/7,12:13:00,9038.56,9038.56,9034.98,9034.98,198000000
2011/6/7,12:14:00,9035.71,9035.96,9035.71,9035.83,193000000
2011/6/7,12:15:00,9036.68,9036.92,9035.04,9035.04,200000000
2011/6/7,12:16:00,9035.98,9036.38,9034.24,9034.24,258000000
2011/6/7,12:17:00,9033.63,9036.04,9033.63,9034.79,219000000
2011/6/7,12:18:00,9035.58,9036.88,9033.77,9035.36,368000000
2011/6/7,12:19:00,9035.04,9040.94,9035.04,9040.94,269000000
2011/6/7,12:20:00,9043.57,9047.49,9043.57,9047.23,552000000
2011/6/7,12:21:00,9046.55,9046.55,9041.33,9045.96,408000000
2011/6/7,12:22:00,9045.95,9045.95,9044.60,9045.69,314000000
2011/6/7,12:23:00,9043.85,9046.64,9043.83,9045.38,290000000
2011/6/7,12:24:00,9045.72,9045.72,9042.87,9042.92,331000000
2011/6/7,12:25:00,9045.26,9046.52,9043.78,9044.91,251000000
2011/6/7,12:26:00,9045.71,9047.87,9045.71,9047.77,291000000
2011/6/7,12:27:00,9048.61,9048.61,9044.10,9047.69,251000000
2011/6/7,12:28:00,9045.38,9048.79,9045.21,9048.79,267000000
2011/6/7,12:29:00,9048.29,9048.29,9045.35,9047.34,224000000
2011/6/7,12:30:00,9048.80,9048.80,9045.74,9046.72,232000000
2011/6/7,12:31:00,9048.33,9049.67,9048.02,9049.59,266000016
2011/6/7,12:32:00,9048.27,9048.86,9047.64,9047.64,233000000
2011/6/7,12:33:00,9045.49,9045.49,9043.92,9045.38,352000000
2011/6/7,12:34:00,9047.68,9047.68,9043.56,9045.02,374000000
2011/6/7,12:35:00,9046.71,9046.71,9043.87,9044.32,304000000
2011/6/7,12:36:00,9046.25,9046.25,9042.67,9044.14,272000000
2011/6/7,12:37:00,9042.85,9044.16,9042.83,9042.83,221000000
2011/6/7,12:38:00,9041.61,9041.61,9036.63,9036.86,297000000
2011/6/7,12:39:00,9039.04,9040.36,9039.04,9040.36,275000000
2011/6/7,12:40:00,9041.29,9041.29,9040.07,9040.07,383000000
2011/6/7,12:41:00,9039.12,9039.12,9037.94,9038.12,313000000
2011/6/7,12:42:00,9038.41,9039.24,9036.99,9039.24,275000000
2011/6/7,12:43:00,9039.80,9039.80,9038.45,9038.57,300000000
2011/6/7,12:44:00,9039.06,9039.06,9033.90,9033.96,288000000
2011/6/7,12:45:00,9034.57,9037.92,9034.45,9037.92,252000000
2011/6/7,12:46:00,9036.64,9037.12,9035.77,9037.12,291000000
2011/6/7,12:47:00,9035.93,9037.33,9035.93,9037.33,249000000
2011/6/7,12:48:00,9039.19,9039.19,9036.63,9037.72,278000000
2011/6/7,12:49:00,9038.10,9038.85,9038.04,9038.09,335000000
2011/6/7,12:50:00,9038.77,9041.71,9038.77,9039.08,377000000
2011/6/7,12:51:00,9039.07,9044.32,9039.07,9043.34,278000000
2011/6/7,12:52:00,9041.07,9042.70,9039.83,9042.70,273000000
2011/6/7,12:53:00,9040.95,9040.95,9037.41,9037.41,295000000
2011/6/7,12:54:00,9039.27,9041.19,9039.27,9041.19,247000000
2011/6/7,12:55:00,9039.53,9042.57,9038.73,9040.31,239000016
2011/6/7,12:56:00,9040.16,9042.53,9039.16,9039.16,226000000
2011/6/7,12:57:00,9039.26,9040.84,9038.66,9040.84,245000000
2011/6/7,12:58:00,9040.63,9043.61,9040.63,9043.61,283000000
2011/6/7,12:59:00,9042.86,9042.86,9041.98,9042.21,330000000
2011/6/7,13:00:00,9043.52,9043.52,9042.16,9042.16,304000000
2011/6/7,13:01:00,9043.80,9046.43,9043.80,9046.23,419000000
2011/6/7,13:02:00,9045.34,9047.00,9044.58,9044.58,334000000
2011/6/7,13:03:00,9047.09,9047.09,9044.84,9045.69,308000000
2011/6/7,13:04:00,9045.33,9045.33,9042.19,9044.14,286000000
2011/6/7,13:05:00,9043.01,9044.72,9043.01,9044.34,283000000
2011/6/7,13:06:00,9047.05,9047.05,9045.08,9045.08,268000000
2011/6/7,13:07:00,9043.58,9046.74,9043.58,9046.51,294000000
2011/6/7,13:08:00,9045.88,9048.81,9045.88,9047.70,337000000
2011/6/7,13:09:00,9047.79,9047.79,9044.49,9046.25,345000000
2011/6/7,13:10:00,9049.68,9051.19,9049.18,9049.29,348000000
2011/6/7,13:11:00,9049.00,9052.00,9049.00,9052.00,355000000
2011/6/7,13:12:00,9052.20,9052.20,9048.62,9049.14,669000000
2011/6/7,13:13:00,9054.03,9054.16,9054.03,9054.16,584000000
2011/6/7,13:14:00,9055.03,9059.19,9055.03,9057.81,646000000
2011/6/7,13:15:00,9055.18,9055.35,9053.91,9053.91,545000000
2011/6/7,13:16:00,9053.30,9056.71,9052.28,9055.91,489000000
2011/6/7,13:17:00,9053.73,9053.73,9051.93,9051.93,416000000
2011/6/7,13:18:00,9052.11,9054.17,9052.11,9054.17,421999968
2011/6/7,13:19:00,9051.93,9051.93,9051.08,9051.16,425000000
2011/6/7,13:20:00,9052.99,9055.72,9052.49,9055.72,450000000
2011/6/7,13:21:00,9054.40,9055.25,9053.96,9054.82,530000032
2011/6/7,13:22:00,9052.43,9054.04,9047.88,9054.04,500000000
2011/6/7,13:23:00,9053.15,9055.16,9053.15,9055.16,598000000
2011/6/7,13:24:00,9056.12,9056.12,9051.92,9052.61,675000000
2011/6/7,13:25:00,9056.78,9056.78,9053.48,9053.48,529000000
2011/6/7,13:26:00,9053.48,9053.48,9053.48,9053.48,0
2011/6/7,13:27:00,9053.48,9053.48,9053.48,9053.48,0
2011/6/7,13:28:00,9053.48,9053.48,9053.48,9053.48,0
2011/6/7,13:29:00,9053.48,9053.48,9053.48,9053.48,0
2011/6/7,13:30:00,9053.48,9057.10,9053.48,9057.10,784032768
2011/6/8,09:01:00,9044.85,9044.85,9042.12,9044.08,2364000000
2011/6/8,09:02:00,9045.89,9054.62,9045.89,9054.62,884000000
2011/6/8,09:03:00,9056.99,9060.11,9056.99,9060.11,903000000
2011/6/8,09:04:00,9063.30,9064.55,9063.08,9064.55,878000000
2011/6/8,09:05:00,9065.67,9066.50,9065.67,9065.82,872999936
2011/6/8,09:06:00,9064.49,9069.05,9064.49,9067.68,757000000
2011/6/8,09:07:00,9064.09,9065.09,9063.45,9065.09,780000000
2011/6/8,09:08:00,9067.16,9067.16,9065.43,9065.43,632000000
2011/6/8,09:09:00,9064.39,9068.83,9064.39,9068.67,643000000
2011/6/8,09:10:00,9070.25,9070.25,9068.80,9068.80,618000000
2011/6/8,09:11:00,9069.62,9069.62,9064.70,9064.70,601000000
2011/6/8,09:12:00,9064.07,9064.07,9061.20,9061.20,656000000
2011/6/8,09:13:00,9061.14,9061.14,9056.99,9056.99,585000000
2011/6/8,09:14:00,9059.72,9059.72,9055.26,9057.33,511000000
2011/6/8,09:15:00,9056.16,9056.31,9052.32,9056.31,484000000
2011/6/8,09:16:00,9053.41,9053.41,9051.91,9052.15,419999968
2011/6/8,09:17:00,9051.63,9056.28,9051.63,9056.28,451000032
2011/6/8,09:18:00,9051.48,9054.41,9051.48,9054.41,452000000
2011/6/8,09:19:00,9055.06,9057.05,9055.06,9057.05,506000000
2011/6/8,09:20:00,9055.13,9055.13,9054.88,9054.94,429000000
2011/6/8,09:21:00,9053.38,9053.38,9047.42,9047.56,430000032
2011/6/8,09:22:00,9045.80,9048.23,9045.10,9045.10,478000032
2011/6/8,09:23:00,9047.71,9047.71,9045.17,9046.51,432000032
2011/6/8,09:24:00,9044.10,9045.07,9042.97,9044.47,452000000
2011/6/8,09:25:00,9044.79,9045.43,9044.79,9044.95,441000000
2011/6/8,09:26:00,9042.33,9044.93,9042.33,9043.84,440000000
2011/6/8,09:27:00,9043.87,9043.87,9040.53,9040.53,391000000
2011/6/8,09:28:00,9045.22,9045.22,9043.34,9044.05,459000000
2011/6/8,09:29:00,9041.52,9043.60,9041.52,9042.25,396000000
2011/6/8,09:30:00,9043.96,9043.96,9042.59,9043.19,393000000
2011/6/8,09:31:00,9041.71,9042.93,9041.71,9042.54,370000000
2011/6/8,09:32:00,9041.97,9041.97,9038.82,9038.82,339000000
2011/6/8,09:33:00,9039.64,9040.89,9038.00,9040.37,354000000
2011/6/8,09:34:00,9040.28,9040.28,9038.17,9039.63,331000000
2011/6/8,09:35:00,9038.80,9038.80,9036.91,9037.04,351000000
2011/6/8,09:36:00,9039.24,9039.24,9037.50,9037.50,397000000
2011/6/8,09:37:00,9036.29,9038.25,9035.22,9038.25,383000000
2011/6/8,09:38:00,9034.20,9034.73,9031.96,9034.73,329000000
2011/6/8,09:39:00,9032.20,9034.81,9032.20,9034.81,332000000
2011/6/8,09:40:00,9034.14,9036.24,9034.04,9036.24,373000000
2011/6/8,09:41:00,9031.91,9035.85,9031.91,9035.85,328000000
2011/6/8,09:42:00,9039.78,9042.76,9039.78,9042.76,421999968
2011/6/8,09:43:00,9040.33,9047.17,9040.33,9045.21,450000000
2011/6/8,09:44:00,9047.77,9048.27,9046.49,9046.49,386000000
2011/6/8,09:45:00,9046.23,9047.74,9046.23,9047.74,436000000
2011/6/8,09:46:00,9047.57,9047.57,9044.14,9044.14,384000000
2011/6/8,09:47:00,9045.03,9045.40,9045.03,9045.17,393000000
2011/6/8,09:48:00,9043.61,9045.86,9043.61,9045.86,264000016
2011/6/8,09:49:00,9045.55,9048.44,9045.55,9047.12,455000032
2011/6/8,09:50:00,9047.54,9049.62,9047.07,9047.10,383000000
2011/6/8,09:51:00,9045.57,9048.00,9045.57,9047.14,485000000
2011/6/8,09:52:00,9046.14,9047.28,9045.63,9047.21,287000000
2011/6/8,09:53:00,9047.27,9047.48,9046.69,9047.13,382000000
2011/6/8,09:54:00,9046.34,9047.13,9045.71,9047.13,380000000
2011/6/8,09:55:00,9046.03,9046.03,9043.41,9044.00,313000000
2011/6/8,09:56:00,9045.06,9045.06,9040.90,9040.90,431000000
2011/6/8,09:57:00,9041.10,9043.47,9039.98,9043.47,312000000
2011/6/8,09:58:00,9040.46,9040.46,9038.81,9039.44,425000000
2011/6/8,09:59:00,9040.02,9040.02,9038.51,9039.57,344000000
2011/6/8,10:00:00,9040.30,9040.30,9038.31,9038.31,278000000
2011/6/8,10:01:00,9037.46,9037.46,9036.53,9036.53,324000000
2011/6/8,10:02:00,9036.34,9036.34,9032.65,9032.66,244000000
2011/6/8,10:03:00,9032.72,9036.80,9032.72,9036.01,301000000
2011/6/8,10:04:00,9034.77,9034.77,9033.02,9033.52,268000000
2011/6/8,10:05:00,9032.06,9033.89,9032.06,9033.51,255000000
2011/6/8,10:06:00,9033.09,9034.11,9032.84,9033.39,247000000
2011/6/8,10:07:00,9033.13,9033.13,9030.34,9031.37,224000000
2011/6/8,10:08:00,9033.51,9034.59,9032.21,9034.59,263000016
2011/6/8,10:09:00,9035.35,9035.35,9031.51,9032.78,234999984
2011/6/8,10:10:00,9034.58,9035.26,9034.58,9035.26,253000000
2011/6/8,10:11:00,9035.03,9036.58,9035.03,9036.58,274000000
2011/6/8,10:12:00,9035.09,9036.74,9034.65,9034.65,255000000
2011/6/8,10:13:00,9035.17,9036.86,9034.52,9034.52,242000000
2011/6/8,10:14:00,9035.12,9037.62,9035.12,9036.66,278000000
2011/6/8,10:15:00,9035.97,9038.63,9035.91,9038.63,193000000
2011/6/8,10:16:00,9036.59,9039.39,9036.59,9038.27,207000000
2011/6/8,10:17:00,9038.23,9038.83,9038.10,9038.83,263000016
2011/6/8,10:18:00,9039.76,9041.73,9039.76,9041.65,254000000
2011/6/8,10:19:00,9042.63,9044.59,9041.23,9041.23,258000000
2011/6/8,10:20:00,9041.41,9042.97,9040.02,9040.02,290000000
2011/6/8,10:21:00,9043.73,9045.37,9041.30,9041.30,259999984
2011/6/8,10:22:00,9044.59,9044.59,9042.61,9042.61,321000000
2011/6/8,10:23:00,9045.22,9045.32,9043.31,9044.38,356000000
2011/6/8,10:24:00,9045.09,9049.25,9042.73,9049.25,276000000
2011/6/8,10:25:00,9045.61,9045.61,9041.64,9041.64,270000000
2011/6/8,10:26:00,9045.09,9045.72,9043.93,9045.72,380000000
2011/6/8,10:27:00,9045.86,9045.86,9041.79,9041.79,279000000
2011/6/8,10:28:00,9044.31,9045.23,9042.99,9045.23,341000000
2011/6/8,10:29:00,9043.77,9044.81,9043.37,9044.81,404000000
2011/6/8,10:30:00,9044.82,9045.14,9043.49,9043.49,278000000
2011/6/8,10:31:00,9044.35,9047.01,9044.35,9045.99,268000000
2011/6/8,10:32:00,9046.21,9046.21,9042.23,9044.03,259999984
2011/6/8,10:33:00,9043.53,9043.53,9040.72,9041.58,274000000
2011/6/8,10:34:00,9045.08,9045.08,9044.77,9044.77,233999984
2011/6/8,10:35:00,9044.87,9046.40,9044.87,9046.40,267000000
2011/6/8,10:36:00,9046.02,9046.02,9043.16,9045.48,371000000
2011/6/8,10:37:00,9046.02,9046.02,9042.69,9042.97,426000032
2011/6/8,10:38:00,9039.32,9040.47,9039.32,9040.47,467999968
2011/6/8,10:39:00,9041.10,9041.10,9035.95,9035.95,374000000
2011/6/8,10:40:00,9036.93,9036.93,9034.50,9034.50,407000032
2011/6/8,10:41:00,9033.38,9033.38,9026.83,9026.83,719000000
2011/6/8,10:42:00,9028.16,9028.16,9022.12,9023.73,432000032
2011/6/8,10:43:00,9021.25,9024.94,9021.25,9024.06,446999968
2011/6/8,10:44:00,9023.17,9023.17,9018.82,9018.82,413000000
2011/6/8,10:45:00,9019.95,9020.46,9019.76,9019.88,382000000
2011/6/8,10:46:00,9017.46,9019.45,9015.97,9016.13,365000000
2011/6/8,10:47:00,9018.74,9020.44,9018.28,9020.44,228000000
2011/6/8,10:48:00,9021.26,9021.26,9017.62,9019.93,256000000
2011/6/8,10:49:00,9019.72,9020.67,9019.72,9020.55,258000000
2011/6/8,10:50:00,9022.20,9022.73,9022.20,9022.60,191000000
2011/6/8,10:51:00,9023.27,9023.27,9021.90,9022.80,260999984
2011/6/8,10:52:00,9023.27,9023.27,9020.19,9022.39,297000000
2011/6/8,10:53:00,9023.37,9023.90,9021.91,9023.21,219000000
2011/6/8,10:54:00,9023.06,9024.87,9023.06,9023.95,240000016
2011/6/8,10:55:00,9026.23,9026.51,9025.31,9026.51,220000000
2011/6/8,10:56:00,9027.74,9027.74,9025.74,9025.74,239000016
2011/6/8,10:57:00,9026.32,9029.60,9026.32,9028.90,254000000
2011/6/8,10:58:00,9028.27,9028.27,9027.63,9028.02,258000000
2011/6/8,10:59:00,9031.55,9032.35,9029.17,9030.17,207000000
2011/6/8,11:00:00,9028.60,9028.60,9026.72,9026.85,215000016
2011/6/8,11:01:00,9027.19,9028.18,9027.19,9027.33,234999984
2011/6/8,11:02:00,9030.17,9030.27,9028.57,9030.27,183000000
2011/6/8,11:03:00,9029.16,9029.16,9026.91,9026.91,224000000
2011/6/8,11:04:00,9029.35,9029.35,9028.15,9028.15,227000000
2011/6/8,11:05:00,9028.18,9029.28,9028.18,9028.30,213000016
2011/6/8,11:06:00,9027.30,9030.06,9027.30,9028.46,152000000
2011/6/8,11:07:00,9028.36,9031.29,9027.22,9031.29,195000000
2011/6/8,11:08:00,9030.70,9030.70,9027.33,9027.78,198000000
2011/6/8,11:09:00,9027.32,9028.63,9027.32,9028.57,216000016
2011/6/8,11:10:00,9028.92,9029.00,9027.58,9027.58,267000000
2011/6/8,11:11:00,9027.20,9027.20,9024.36,9024.94,220000000
2011/6/8,11:12:00,9028.97,9028.97,9024.81,9026.61,213000016
2011/6/8,11:13:00,9026.54,9026.54,9024.69,9026.52,296000000
2011/6/8,11:14:00,9024.27,9028.22,9024.27,9026.21,259999984
2011/6/8,11:15:00,9024.90,9025.36,9024.44,9025.36,271000000
2011/6/8,11:16:00,9024.61,9028.43,9024.61,9028.20,329000000
2011/6/8,11:17:00,9029.44,9030.86,9029.11,9030.86,368000000
2011/6/8,11:18:00,9031.47,9032.90,9029.91,9032.90,328000000
2011/6/8,11:19:00,9031.90,9033.74,9031.90,9032.55,274000000
2011/6/8,11:20:00,9032.50,9032.50,9031.20,9031.27,346000000
2011/6/8,11:21:00,9032.20,9038.58,9032.20,9037.52,336000000
2011/6/8,11:22:00,9037.03,9039.95,9035.84,9039.95,258000000
2011/6/8,11:23:00,9041.23,9041.23,9037.79,9037.79,258000000
2011/6/8,11:24:00,9036.66,9036.66,9035.66,9036.61,224000000
2011/6/8,11:25:00,9037.07,9037.07,9034.74,9034.74,204000000
2011/6/8,11:26:00,9034.57,9037.56,9034.57,9037.52,198000000
2011/6/8,11:27:00,9035.61,9036.96,9035.61,9035.90,203000000
2011/6/8,11:28:00,9036.16,9038.51,9036.16,9037.34,208999984
2011/6/8,11:29:00,9037.27,9039.20,9037.27,9038.02,223000000
2011/6/8,11:30:00,9039.42,9039.42,9035.76,9036.12,197000000
2011/6/8,11:31:00,9035.29,9038.20,9035.29,9036.41,213000016
2011/6/8,11:32:00,9037.00,9041.05,9037.00,9041.05,187000000
2011/6/8,11:33:00,9037.88,9038.33,9036.64,9036.64,186000000
2011/6/8,11:34:00,9037.12,9037.69,9036.80,9036.80,175000000
2011/6/8,11:35:00,9036.22,9038.59,9036.22,9036.89,204000000
2011/6/8,11:36:00,9037.17,9037.31,9035.72,9035.72,198000000
2011/6/8,11:37:00,9037.47,9037.59,9036.26,9037.59,222000000
2011/6/8,11:38:00,9038.00,9038.00,9037.10,9037.75,166000000
2011/6/8,11:39:00,9036.47,9037.47,9034.93,9037.47,182000000
2011/6/8,11:40:00,9038.18,9038.18,9034.93,9037.47,208999984
2011/6/8,11:41:00,9036.70,9038.19,9036.70,9037.16,278000000
2011/6/8,11:42:00,9038.41,9038.41,9034.26,9035.91,254000000
2011/6/8,11:43:00,9037.67,9039.31,9035.70,9035.70,266000016
2011/6/8,11:44:00,9038.78,9039.08,9035.12,9035.12,233999984
2011/6/8,11:45:00,9034.75,9034.75,9033.23,9033.46,196000000
2011/6/8,11:46:00,9034.62,9034.62,9032.64,9033.64,227000000
2011/6/8,11:47:00,9034.90,9036.08,9034.83,9034.83,200000000
2011/6/8,11:48:00,9033.15,9034.21,9033.15,9033.95,189000000
2011/6/8,11:49:00,9034.58,9034.58,9031.91,9032.52,288000000
2011/6/8,11:50:00,9034.88,9034.88,9032.07,9033.40,205000000
2011/6/8,11:51:00,9033.60,9033.60,9033.32,9033.32,181000000
2011/6/8,11:52:00,9035.84,9036.97,9035.48,9036.97,202000000
2011/6/8,11:53:00,9033.65,9036.09,9033.26,9036.09,204000000
2011/6/8,11:54:00,9039.30,9039.30,9034.82,9034.82,229000000
2011/6/8,11:55:00,9036.23,9036.23,9035.35,9035.94,193000000
2011/6/8,11:56:00,9034.91,9035.74,9034.91,9035.68,279000000
2011/6/8,11:57:00,9036.89,9036.89,9035.66,9036.66,206000000
2011/6/8,11:58:00,9036.65,9040.70,9036.11,9040.70,187000000
2011/6/8,11:59:00,9039.03,9039.03,9038.10,9038.10,193000000
2011/6/8,12:00:00,9038.35,9042.26,9038.35,9042.26,280000000
2011/6/8,12:01:00,9044.10,9047.37,9040.24,9045.65,274000000
2011/6/8,12:02:00,9044.83,9046.28,9042.31,9046.28,206000000
2011/6/8,12:03:00,9048.28,9048.93,9044.20,9044.20,233999984
2011/6/8,12:04:00,9041.80,9046.48,9040.45,9046.48,225000000
2011/6/8,12:05:00,9048.29,9048.29,9039.85,9039.85,170000000
2011/6/8,12:06:00,9042.10,9042.10,9038.40,9041.07,211999984
2011/6/8,12:07:00,9041.22,9041.22,9039.99,9039.99,207000000
2011/6/8,12:08:00,9041.99,9041.99,9040.03,9041.58,168000000
2011/6/8,12:09:00,9041.99,9041.99,9039.23,9040.61,200000000
2011/6/8,12:10:00,9040.56,9042.76,9039.29,9042.76,215000016
2011/6/8,12:11:00,9037.85,9043.53,9037.85,9039.44,184000000
2011/6/8,12:12:00,9040.85,9044.74,9040.85,9043.49,190000000
2011/6/8,12:13:00,9042.05,9044.27,9042.05,9042.31,172000000
2011/6/8,12:14:00,9040.59,9040.59,9039.38,9040.48,190000000
2011/6/8,12:15:00,9040.32,9041.93,9039.08,9041.45,145000000
2011/6/8,12:16:00,9042.64,9042.64,9039.91,9039.91,176000000
2011/6/8,12:17:00,9040.45,9041.71,9040.45,9041.64,148000000
2011/6/8,12:18:00,9039.21,9040.94,9038.43,9038.66,164000000
2011/6/8,12:19:00,9041.55,9042.98,9039.52,9042.98,199000000
2011/6/8,12:20:00,9043.34,9043.34,9041.50,9041.50,214000016
2011/6/8,12:21:00,9039.87,9041.45,9039.08,9039.08,173000000
2011/6/8,12:22:00,9039.80,9039.80,9037.41,9037.41,225000000
2011/6/8,12:23:00,9037.75,9041.05,9037.75,9039.52,203000000
2011/6/8,12:24:00,9037.63,9040.98,9037.63,9039.71,181000000
2011/6/8,12:25:00,9040.48,9040.48,9036.54,9037.44,165000000
2011/6/8,12:26:00,9037.07,9040.34,9037.07,9038.24,201000000
2011/6/8,12:27:00,9038.70,9039.68,9035.82,9036.39,184000000
2011/6/8,12:28:00,9038.73,9038.73,9035.43,9035.43,190000000
2011/6/8,12:29:00,9035.55,9037.62,9034.72,9036.13,219000000
2011/6/8,12:30:00,9034.86,9036.23,9034.40,9034.41,195000000
2011/6/8,12:31:00,9035.45,9035.45,9034.67,9035.17,243000000
2011/6/8,12:32:00,9035.71,9037.62,9035.16,9036.63,177000000
2011/6/8,12:33:00,9039.57,9039.76,9036.65,9039.76,252000000
2011/6/8,12:34:00,9041.30,9042.76,9038.41,9038.41,228000000
2011/6/8,12:35:00,9037.22,9040.38,9037.22,9040.29,189000000
2011/6/8,12:36:00,9039.51,9042.23,9038.29,9038.29,208000000
2011/6/8,12:37:00,9038.13,9040.81,9038.13,9040.81,215000016
2011/6/8,12:38:00,9042.06,9044.11,9040.98,9044.11,227000000
2011/6/8,12:39:00,9043.91,9044.31,9042.44,9042.44,192000000
2011/6/8,12:40:00,9042.60,9043.44,9042.60,9043.05,186000000
2011/6/8,12:41:00,9039.65,9044.30,9039.65,9044.30,225000000
2011/6/8,12:42:00,9045.57,9045.57,9041.27,9044.20,218000000
2011/6/8,12:43:00,9042.94,9045.41,9042.94,9045.41,250000000
2011/6/8,12:44:00,9044.92,9048.13,9044.58,9047.52,231000000
2011/6/8,12:45:00,9044.74,9047.29,9041.58,9041.58,202000000
2011/6/8,12:46:00,9043.92,9044.01,9042.77,9043.12,253000000
2011/6/8,12:47:00,9044.16,9045.78,9042.52,9042.80,207000000
2011/6/8,12:48:00,9042.37,9042.68,9039.34,9040.64,193000000
2011/6/8,12:49:00,9040.97,9041.53,9037.43,9039.86,216000016
2011/6/8,12:50:00,9037.49,9039.69,9037.49,9039.69,217000000
2011/6/8,12:51:00,9038.27,9040.13,9038.27,9040.13,243000000
2011/6/8,12:52:00,9039.08,9039.08,9036.04,9037.64,229000000
2011/6/8,12:53:00,9038.68,9040.86,9038.18,9038.18,251000000
2011/6/8,12:54:00,9038.75,9039.17,9036.17,9039.17,258000000
2011/6/8,12:55:00,9042.31,9042.80,9040.72,9042.55,233999984
2011/6/8,12:56:00,9038.93,9041.23,9038.93,9039.25,332000000
2011/6/8,12:57:00,9044.60,9045.53,9043.18,9045.53,290000000
2011/6/8,12:58:00,9044.80,9044.80,9038.09,9038.09,265000016
2011/6/8,12:59:00,9040.57,9044.05,9040.57,9044.05,280000000
2011/6/8,13:00:00,9041.82,9045.45,9041.82,9044.04,252000000
2011/6/8,13:01:00,9042.45,9044.36,9042.45,9042.85,234999984
2011/6/8,13:02:00,9040.19,9043.65,9040.19,9040.98,258999984
2011/6/8,13:03:00,9043.46,9043.88,9041.43,9043.88,338000000
2011/6/8,13:04:00,9042.43,9042.43,9038.13,9040.03,301000000
2011/6/8,13:05:00,9039.91,9039.91,9037.25,9038.45,311000000
2011/6/8,13:06:00,9038.90,9041.17,9038.16,9041.17,314000000
2011/6/8,13:07:00,9042.42,9042.42,9041.48,9041.48,319000000
2011/6/8,13:08:00,9041.73,9043.53,9041.73,9043.53,291000000
2011/6/8,13:09:00,9040.80,9042.65,9040.80,9042.30,313000000
2011/6/8,13:10:00,9042.44,9042.44,9040.76,9040.76,303000000
2011/6/8,13:11:00,9039.19,9040.18,9038.42,9038.42,333000000
2011/6/8,13:12:00,9036.23,9039.30,9036.23,9039.30,325000000
2011/6/8,13:13:00,9041.35,9042.24,9039.04,9040.46,381000000
2011/6/8,13:14:00,9039.56,9039.56,9034.49,9034.49,346000000
2011/6/8,13:15:00,9035.56,9036.47,9035.32,9036.47,434000000
2011/6/8,13:16:00,9036.04,9036.58,9033.84,9036.58,366000000
2011/6/8,13:17:00,9037.16,9037.16,9034.05,9034.05,441000000
2011/6/8,13:18:00,9032.83,9036.52,9032.83,9036.11,632000000
2011/6/8,13:19:00,9034.98,9035.79,9031.84,9033.12,442000000
2011/6/8,13:20:00,9032.61,9032.61,9030.55,9030.55,452000000
2011/6/8,13:21:00,9025.22,9025.32,9023.62,9024.18,501000032
2011/6/8,13:22:00,9024.62,9024.62,9022.71,9023.18,570000000
2011/6/8,13:23:00,9021.42,9022.79,9020.66,9021.28,693000000
2011/6/8,13:24:00,9018.45,9021.48,9018.45,9019.91,760000000
2011/6/8,13:25:00,9019.62,9019.62,9017.15,9018.66,515000000
2011/6/8,13:26:00,9018.68,9018.68,9018.68,9018.68,0
2011/6/8,13:27:00,9018.68,9018.68,9018.68,9018.68,0
2011/6/8,13:28:00,9018.68,9018.68,9018.68,9018.68,0
2011/6/8,13:29:00,9018.68,9018.68,9018.68,9018.68,0
2011/6/8,13:30:00,9018.68,9018.68,9007.53,9007.53,2640032768
2011/6/9,09:01:00,9020.60,9020.70,9017.81,9020.70,1832999936
2011/6/9,09:02:00,9021.39,9023.73,9021.39,9023.73,705000000
2011/6/9,09:03:00,9024.90,9028.93,9024.90,9028.93,614000000
2011/6/9,09:04:00,9028.91,9030.28,9028.69,9030.28,588000000
2011/6/9,09:05:00,9030.97,9033.20,9030.92,9033.20,598000000
2011/6/9,09:06:00,9032.76,9032.76,9030.84,9031.88,606000000
2011/6/9,09:07:00,9032.84,9036.64,9032.84,9036.64,573000000
2011/6/9,09:08:00,9036.64,9036.95,9035.90,9036.95,611000000
2011/6/9,09:09:00,9036.25,9038.86,9036.25,9038.86,485000000
2011/6/9,09:10:00,9038.92,9038.92,9035.02,9035.02,562000000
2011/6/9,09:11:00,9036.81,9037.62,9036.22,9037.30,496000000
2011/6/9,09:12:00,9036.38,9036.38,9033.38,9034.06,463000000
2011/6/9,09:13:00,9036.04,9036.04,9034.99,9034.99,428000032
2011/6/9,09:14:00,9035.98,9036.32,9033.77,9033.77,442999968
2011/6/9,09:15:00,9034.55,9035.48,9032.57,9035.48,411000000
2011/6/9,09:16:00,9033.47,9035.19,9033.47,9035.19,403000032
2011/6/9,09:17:00,9036.21,9036.21,9034.17,9034.84,444999968
2011/6/9,09:18:00,9034.93,9034.93,9033.41,9033.41,376000000
2011/6/9,09:19:00,9033.64,9034.24,9033.06,9033.32,409000000
2011/6/9,09:20:00,9035.06,9035.06,9032.98,9033.54,517000000
2011/6/9,09:21:00,9034.42,9036.48,9034.42,9035.35,442999968
2011/6/9,09:22:00,9037.30,9037.52,9036.65,9036.65,498000000
2011/6/9,09:23:00,9036.78,9038.66,9036.78,9038.30,483000000
2011/6/9,09:24:00,9041.35,9041.50,9038.95,9041.50,451000032
2011/6/9,09:25:00,9042.81,9044.22,9042.81,9044.22,476000032
2011/6/9,09:26:00,9044.19,9045.44,9044.17,9045.44,521000000
2011/6/9,09:27:00,9043.40,9043.40,9041.75,9041.75,575000000
2011/6/9,09:28:00,9041.52,9043.87,9041.52,9043.10,463000000
2011/6/9,09:29:00,9042.79,9042.99,9041.28,9041.28,455000032
2011/6/9,09:30:00,9041.77,9041.77,9040.42,9040.61,396000000
2011/6/9,09:31:00,9041.66,9042.72,9039.83,9039.83,382000000
2011/6/9,09:32:00,9039.63,9039.63,9037.42,9039.36,366000000
2011/6/9,09:33:00,9035.57,9036.66,9034.50,9036.66,364000000
2011/6/9,09:34:00,9035.27,9036.32,9032.60,9032.60,318000000
2011/6/9,09:35:00,9034.82,9034.82,9033.93,9033.93,273000000
2011/6/9,09:36:00,9033.51,9034.90,9032.83,9034.90,327000000
2011/6/9,09:37:00,9033.47,9033.47,9031.50,9032.12,335000000
2011/6/9,09:38:00,9028.30,9029.87,9027.33,9027.33,339000000
2011/6/9,09:39:00,9027.31,9027.31,9023.98,9023.98,349000000
2011/6/9,09:40:00,9025.49,9025.49,9022.41,9022.41,402000000
2011/6/9,09:41:00,9020.58,9020.58,9019.54,9019.67,442999968
2011/6/9,09:42:00,9020.44,9020.44,9017.14,9017.88,482000032
2011/6/9,09:43:00,9016.51,9017.88,9016.01,9016.45,378000000
2011/6/9,09:44:00,9014.92,9017.98,9014.92,9017.75,350000000
2011/6/9,09:45:00,9017.62,9017.65,9017.08,9017.46,310000000
2011/6/9,09:46:00,9018.04,9018.84,9016.63,9018.84,297000000
2011/6/9,09:47:00,9016.39,9016.39,9015.90,9015.90,276000000
2011/6/9,09:48:00,9015.23,9015.23,9014.22,9014.22,257000000
2011/6/9,09:49:00,9015.00,9015.93,9014.92,9015.93,278000000
2011/6/9,09:50:00,9012.99,9015.44,9012.99,9015.44,233999984
2011/6/9,09:51:00,9013.90,9014.47,9013.59,9014.28,236999984
2011/6/9,09:52:00,9014.61,9015.93,9014.61,9014.66,265000016
2011/6/9,09:53:00,9012.70,9015.22,9012.56,9014.87,238000016
2011/6/9,09:54:00,9015.98,9015.98,9012.86,9012.86,253000000
2011/6/9,09:55:00,9015.44,9015.44,9012.92,9012.92,285000000
2011/6/9,09:56:00,9012.23,9013.45,9011.96,9013.45,275000000
2011/6/9,09:57:00,9011.87,9014.94,9011.33,9011.33,236999984
2011/6/9,09:58:00,9010.78,9010.78,9008.82,9009.76,215000016
2011/6/9,09:59:00,9009.32,9011.16,9009.18,9010.29,245000000
2011/6/9,10:00:00,9007.09,9009.89,9007.09,9009.30,284000000
2011/6/9,10:01:00,9006.03,9008.21,9006.03,9008.21,302000000
2011/6/9,10:02:00,9007.20,9007.78,9003.67,9007.78,255000000
2011/6/9,10:03:00,9003.89,9006.00,9002.76,9005.52,273000000
2011/6/9,10:04:00,9004.88,9004.88,9001.28,9001.28,320000000
2011/6/9,10:05:00,9004.12,9004.12,9001.22,9001.46,316000000
2011/6/9,10:06:00,8999.28,9002.30,8999.28,9000.94,339000000
2011/6/9,10:07:00,9000.40,9000.40,8998.00,8998.00,363000000
2011/6/9,10:08:00,8998.59,8999.68,8998.32,8999.68,344000000
2011/6/9,10:09:00,8998.81,8998.81,8997.35,8998.81,340000000
2011/6/9,10:10:00,8996.52,8999.16,8996.52,8996.65,282000000
2011/6/9,10:11:00,8997.63,8997.63,8996.08,8997.55,300000000
2011/6/9,10:12:00,8997.59,8999.55,8997.55,8999.55,303000000
2011/6/9,10:13:00,8999.61,8999.61,8999.51,8999.51,259999984
2011/6/9,10:14:00,9000.06,9000.67,8998.92,9000.67,300000000
2011/6/9,10:15:00,9001.23,9004.14,9001.23,9004.14,250000000
2011/6/9,10:16:00,9001.98,9005.34,9001.98,9005.30,221000000
2011/6/9,10:17:00,9006.21,9006.21,9003.75,9003.75,214000016
2011/6/9,10:18:00,9006.69,9007.15,9006.53,9006.53,248000000
2011/6/9,10:19:00,9005.86,9008.68,9005.86,9008.68,205000000
2011/6/9,10:20:00,9007.70,9009.81,9007.70,9009.81,230000000
2011/6/9,10:21:00,9009.01,9010.94,9009.01,9010.94,202000000
2011/6/9,10:22:00,9009.67,9010.93,9009.67,9010.40,218000000
2011/6/9,10:23:00,9010.83,9012.61,9010.83,9011.26,191000000
2011/6/9,10:24:00,9013.27,9013.89,9012.94,9012.94,224000000
2011/6/9,10:25:00,9010.04,9011.43,9010.04,9011.02,204000000
2011/6/9,10:26:00,9009.24,9010.93,9009.24,9009.57,234999984
2011/6/9,10:27:00,9010.24,9010.24,9009.19,9009.47,177000000
2011/6/9,10:28:00,9011.05,9011.05,9008.50,9008.50,179000000
2011/6/9,10:29:00,9009.15,9009.15,9006.90,9008.42,200000000
2011/6/9,10:30:00,9009.57,9010.53,9008.00,9010.53,184000000
2011/6/9,10:31:00,9012.42,9015.62,9012.42,9015.62,266000016
2011/6/9,10:32:00,9016.59,9018.68,9016.59,9018.68,317000000
2011/6/9,10:33:00,9020.14,9020.14,9018.30,9018.30,233999984
2011/6/9,10:34:00,9018.43,9020.56,9018.43,9019.22,271000000
2011/6/9,10:35:00,9018.49,9020.19,9018.49,9019.76,242000000
2011/6/9,10:36:00,9019.94,9019.94,9017.47,9017.47,272000000
2011/6/9,10:37:00,9019.43,9019.43,9017.76,9018.93,228000000
2011/6/9,10:38:00,9018.99,9019.54,9017.77,9019.54,184000000
2011/6/9,10:39:00,9019.48,9020.20,9017.36,9020.20,236999984
2011/6/9,10:40:00,9020.28,9021.30,9020.28,9020.97,234999984
2011/6/9,10:41:00,9020.48,9020.64,9019.41,9020.64,243000000
2011/6/9,10:42:00,9021.52,9021.52,9019.98,9020.34,198000000
2011/6/9,10:43:00,9020.87,9022.46,9018.47,9019.00,198000000
2011/6/9,10:44:00,9020.67,9023.25,9020.67,9021.43,240000016
2011/6/9,10:45:00,9021.42,9021.42,9020.59,9020.92,189000000
2011/6/9,10:46:00,9022.50,9024.02,9022.21,9024.02,184000000
2011/6/9,10:47:00,9021.60,9021.60,9018.51,9019.20,194000000
2011/6/9,10:48:00,9022.79,9022.79,9018.61,9018.61,186000000
2011/6/9,10:49:00,9019.04,9021.25,9017.86,9021.25,166000000
2011/6/9,10:50:00,9019.52,9019.52,9018.54,9018.77,178000000
2011/6/9,10:51:00,9016.98,9020.68,9016.98,9018.66,180000000
2011/6/9,10:52:00,9021.50,9021.50,9017.90,9017.90,204000000
2011/6/9,10:53:00,9017.57,9018.07,9014.32,9017.24,149000000
2011/6/9,10:54:00,9016.84,9017.06,9014.93,9015.09,224000000
2011/6/9,10:55:00,9012.07,9015.90,9012.07,9015.90,244000000
2011/6/9,10:56:00,9014.69,9014.69,9011.73,9011.73,241000016
2011/6/9,10:57:00,9015.95,9015.95,9012.46,9012.52,233999984
2011/6/9,10:58:00,9012.76,9014.09,9012.46,9012.46,248000000
2011/6/9,10:59:00,9012.45,9013.04,9011.81,9011.81,221000000
2011/6/9,11:00:00,9011.56,9013.17,9011.56,9011.75,201000000
2011/6/9,11:01:00,9012.96,9015.36,9012.96,9015.06,161000000
2011/6/9,11:02:00,9014.05,9016.44,9014.05,9014.21,202000000
2011/6/9,11:03:00,9013.92,9014.41,9013.87,9014.41,176000000
2011/6/9,11:04:00,9013.29,9013.94,9013.04,9013.79,200000000
2011/6/9,11:05:00,9011.01,9011.06,9010.74,9010.74,147000000
2011/6/9,11:06:00,9013.01,9013.01,9009.35,9012.65,182000000
2011/6/9,11:07:00,9009.96,9009.96,9007.01,9007.46,208999984
2011/6/9,11:08:00,9015.49,9015.49,9006.02,9006.02,178000000
2011/6/9,11:09:00,9009.94,9010.76,9009.49,9009.49,178000000
2011/6/9,11:10:00,9011.24,9011.24,9007.79,9008.90,217000000
2011/6/9,11:11:00,9008.48,9008.48,9006.88,9006.88,186000000
2011/6/9,11:12:00,9007.94,9008.25,9007.25,9007.25,172000000
2011/6/9,11:13:00,9007.69,9012.56,9007.69,9011.97,242000000
2011/6/9,11:14:00,9012.22,9012.22,9010.91,9011.03,187000000
2011/6/9,11:15:00,9010.60,9011.67,9010.06,9011.08,172000000
2011/6/9,11:16:00,9007.68,9011.79,9007.68,9009.51,220000000
2011/6/9,11:17:00,9009.47,9012.02,9009.47,9010.13,167000000
2011/6/9,11:18:00,9007.64,9008.15,9006.86,9006.86,161000000
2011/6/9,11:19:00,9007.33,9007.33,9004.63,9005.34,146000000
2011/6/9,11:20:00,9004.97,9008.08,9004.97,9008.08,177000000
2011/6/9,11:21:00,9003.99,9009.33,9003.99,9006.92,169000000
2011/6/9,11:22:00,9008.21,9011.90,9007.74,9011.44,175000000
2011/6/9,11:23:00,9009.10,9009.27,9009.07,9009.19,153000000
2011/6/9,11:24:00,9008.35,9010.93,9007.60,9010.44,213000016
2011/6/9,11:25:00,9009.89,9010.78,9008.89,9010.45,149000000
2011/6/9,11:26:00,9007.81,9009.31,9007.81,9009.31,167000000
2011/6/9,11:27:00,9010.83,9011.09,9008.70,9011.09,198000000
2011/6/9,11:28:00,9010.30,9010.45,9008.72,9008.72,156000000
2011/6/9,11:29:00,9008.87,9011.12,9008.05,9011.12,180000000
2011/6/9,11:30:00,9010.60,9013.57,9008.56,9013.57,244000000
2011/6/9,11:31:00,9012.51,9012.78,9011.88,9012.77,224000000
2011/6/9,11:32:00,9014.51,9014.51,9008.40,9010.25,214000016
2011/6/9,11:33:00,9012.41,9012.41,9011.03,9011.69,190000000
2011/6/9,11:34:00,9010.84,9012.15,9010.65,9010.65,196000000
2011/6/9,11:35:00,9008.68,9011.36,9008.68,9011.36,240000016
2011/6/9,11:36:00,9007.71,9009.60,9007.71,9009.06,227000000
2011/6/9,11:37:00,9008.28,9008.40,9007.79,9007.93,169000000
2011/6/9,11:38:00,9008.03,9008.03,9007.00,9007.00,172000000
2011/6/9,11:39:00,9005.18,9006.00,9004.31,9006.00,188000000
2011/6/9,11:40:00,9005.62,9006.69,9005.62,9006.69,171000000
2011/6/9,11:41:00,9006.93,9007.77,9004.61,9004.61,198000000
2011/6/9,11:42:00,9004.60,9010.59,9004.60,9009.57,184000000
2011/6/9,11:43:00,9006.53,9008.17,9006.53,9006.80,207000000
2011/6/9,11:44:00,9003.55,9009.68,9003.55,9009.68,148000000
2011/6/9,11:45:00,9006.04,9007.07,9005.70,9005.70,194000000
2011/6/9,11:46:00,9005.61,9006.23,9003.84,9006.14,182000000
2011/6/9,11:47:00,9006.62,9006.83,9003.91,9004.13,162000000
2011/6/9,11:48:00,9004.31,9004.31,9001.66,9001.66,155000000
2011/6/9,11:49:00,9001.87,9002.83,9001.87,9002.78,175000000
2011/6/9,11:50:00,9002.47,9002.73,9001.17,9002.69,220000000
2011/6/9,11:51:00,9003.98,9004.08,9002.55,9003.26,162000000
2011/6/9,11:52:00,9005.99,9005.99,9000.46,9005.49,190000000
2011/6/9,11:53:00,9002.89,9004.08,9002.89,9003.61,187000000
2011/6/9,11:54:00,9004.30,9006.99,9003.68,9004.01,193000000
2011/6/9,11:55:00,9003.85,9004.71,9003.46,9004.33,186000000
2011/6/9,11:56:00,9002.59,9003.45,9002.28,9003.45,219000000
2011/6/9,11:57:00,8999.51,9002.89,8999.51,9002.18,202000000
2011/6/9,11:58:00,9002.22,9003.23,9001.79,9001.79,271000000
2011/6/9,11:59:00,9000.87,9001.92,9000.87,9000.89,198000000
2011/6/9,12:00:00,9000.94,9002.85,9000.94,9002.85,192000000
2011/6/9,12:01:00,9004.41,9007.63,9003.16,9007.63,261999984
2011/6/9,12:02:00,9006.54,9008.03,9006.54,9007.83,254000000
2011/6/9,12:03:00,9006.52,9008.87,9006.52,9006.93,183000000
2011/6/9,12:04:00,9005.56,9007.39,9005.56,9006.45,178000000
2011/6/9,12:05:00,9009.44,9009.44,9005.87,9008.27,165000000
2011/6/9,12:06:00,9004.47,9007.21,9004.47,9007.21,200000000
2011/6/9,12:07:00,9004.84,9007.01,9004.84,9005.05,200000000
2011/6/9,12:08:00,9005.65,9005.65,9004.40,9004.67,201000000
2011/6/9,12:09:00,9004.37,9005.21,9003.34,9003.34,202000000
2011/6/9,12:10:00,9002.68,9005.91,9002.68,9005.84,183000000
2011/6/9,12:11:00,9005.60,9005.60,9004.05,9004.08,171000000
2011/6/9,12:12:00,9003.18,9006.39,9003.18,9005.53,194000000
2011/6/9,12:13:00,9003.74,9007.47,9003.74,9004.39,152000000
2011/6/9,12:14:00,9004.20,9004.67,9003.80,9004.67,196000000
2011/6/9,12:15:00,9002.67,9003.71,9001.67,9003.71,152000000
2011/6/9,12:16:00,9001.55,9001.55,8999.38,9001.45,194000000
2011/6/9,12:17:00,9001.56,9001.56,8998.41,9001.54,171000000
2011/6/9,12:18:00,9002.91,9002.91,8999.82,9000.26,223000000
2011/6/9,12:19:00,9002.86,9007.93,9000.52,9007.93,227000000
2011/6/9,12:20:00,9002.44,9004.34,9002.44,9003.97,177000000
2011/6/9,12:21:00,9006.38,9006.38,9002.77,9002.77,168000000
2011/6/9,12:22:00,9002.64,9005.90,9002.64,9005.90,202000000
2011/6/9,12:23:00,9005.40,9005.40,9001.72,9005.39,171000000
2011/6/9,12:24:00,9006.19,9006.19,9003.90,9004.50,180000000
2011/6/9,12:25:00,9004.13,9004.13,9002.95,9003.13,167000000
2011/6/9,12:26:00,9005.48,9005.48,9001.60,9001.76,209999984
2011/6/9,12:27:00,9002.22,9002.70,9000.93,9000.93,181000000
2011/6/9,12:28:00,9002.89,9005.65,9001.53,9005.65,305000000
2011/6/9,12:29:00,9006.63,9006.80,9006.41,9006.80,208000000
2011/6/9,12:30:00,9005.15,9007.76,9005.15,9007.76,233999984
2011/6/9,12:31:00,9008.78,9010.31,9008.78,9009.79,372000000
2011/6/9,12:32:00,9011.34,9013.72,9011.34,9013.72,477000000
2011/6/9,12:33:00,9015.49,9017.70,9015.49,9017.70,406000000
2011/6/9,12:34:00,9021.66,9021.66,9020.57,9021.17,337000000
2011/6/9,12:35:00,9018.95,9020.18,9018.75,9020.15,264000016
2011/6/9,12:36:00,9021.01,9021.01,9020.37,9020.83,227000000
2011/6/9,12:37:00,9022.45,9024.56,9020.91,9024.56,282000000
2011/6/9,12:38:00,9020.78,9020.78,9018.50,9020.36,220000000
2011/6/9,12:39:00,9021.06,9022.01,9018.91,9019.26,192000000
2011/6/9,12:40:00,9021.92,9021.92,9017.67,9017.84,206000000
2011/6/9,12:41:00,9022.19,9022.19,9018.28,9018.74,205000000
2011/6/9,12:42:00,9018.04,9023.14,9018.04,9022.63,184000000
2011/6/9,12:43:00,9016.34,9019.86,9016.34,9019.86,260999984
2011/6/9,12:44:00,9019.82,9021.33,9018.68,9019.74,248000000
2011/6/9,12:45:00,9017.12,9020.26,9015.91,9015.91,223000000
2011/6/9,12:46:00,9015.74,9018.35,9015.74,9018.35,239000016
2011/6/9,12:47:00,9017.47,9018.88,9017.47,9018.88,279000000
2011/6/9,12:48:00,9020.89,9020.89,9018.72,9018.96,191000000
2011/6/9,12:49:00,9019.10,9021.71,9019.10,9021.24,414000000
2011/6/9,12:50:00,9022.70,9022.73,9018.71,9018.71,256000000
2011/6/9,12:51:00,9018.30,9018.91,9018.30,9018.57,218000000
2011/6/9,12:52:00,9018.68,9018.73,9017.20,9017.20,243000000
2011/6/9,12:53:00,9016.34,9016.35,9015.51,9015.51,242000000
2011/6/9,12:54:00,9017.80,9017.80,9012.74,9013.11,209999984
2011/6/9,12:55:00,9012.93,9013.73,9010.15,9011.24,469000000
2011/6/9,12:56:00,9010.17,9010.38,9010.09,9010.38,265000016
2011/6/9,12:57:00,9011.48,9011.48,9008.69,9009.29,218000000
2011/6/9,12:58:00,9009.11,9014.16,9008.93,9014.16,243000000
2011/6/9,12:59:00,9010.40,9013.43,9009.39,9013.43,226000000
2011/6/9,13:00:00,9009.91,9011.52,9007.36,9008.92,242000000
2011/6/9,13:01:00,9016.00,9016.00,9010.93,9012.72,230000000
2011/6/9,13:02:00,9011.88,9013.92,9010.62,9013.92,215000016
2011/6/9,13:03:00,9013.15,9015.23,9012.49,9012.49,221000000
2011/6/9,13:04:00,9009.66,9015.66,9009.66,9015.66,228000000
2011/6/9,13:05:00,9014.65,9016.70,9014.65,9016.24,276000000
2011/6/9,13:06:00,9013.89,9017.46,9013.89,9017.46,339000000
2011/6/9,13:07:00,9018.86,9018.86,9014.78,9018.03,298000000
2011/6/9,13:08:00,9018.00,9019.24,9017.90,9019.24,354000000
2011/6/9,13:09:00,9016.71,9018.20,9014.11,9014.11,392000000
2011/6/9,13:10:00,9016.70,9019.92,9014.77,9019.29,304000000
2011/6/9,13:11:00,9018.01,9018.01,9014.99,9014.99,301000000
2011/6/9,13:12:00,9019.42,9019.42,9015.10,9015.16,331000000
2011/6/9,13:13:00,9016.37,9016.37,9012.71,9014.48,425000000
2011/6/9,13:14:00,9014.08,9014.08,9012.17,9012.17,295000000
2011/6/9,13:15:00,9008.51,9009.63,9006.92,9006.92,355000000
2011/6/9,13:16:00,9009.61,9009.61,9002.90,9004.07,421000000
2011/6/9,13:17:00,9004.95,9009.07,9003.21,9009.07,402000000
2011/6/9,13:18:00,9007.23,9011.31,9003.79,9011.31,442999968
2011/6/9,13:19:00,9007.83,9008.49,9007.83,9008.47,405000032
2011/6/9,13:20:00,9007.66,9008.50,9005.61,9005.62,377000000
2011/6/9,13:21:00,9007.07,9010.68,9007.07,9010.68,448000000
2011/6/9,13:22:00,9007.72,9008.03,9007.01,9007.88,489000000
2011/6/9,13:23:00,9007.23,9011.56,9007.23,9008.62,488000000
2011/6/9,13:24:00,9006.92,9014.65,9006.92,9008.09,642000000
2011/6/9,13:25:00,9006.16,9011.66,9006.16,9011.26,631000000
2011/6/9,13:26:00,9011.26,9011.26,9011.26,9011.26,0
2011/6/9,13:27:00,9011.26,9011.26,9011.26,9011.26,0
2011/6/9,13:28:00,9011.26,9011.26,9011.26,9011.26,0
2011/6/9,13:29:00,9011.26,9011.26,9011.26,9011.26,0
2011/6/9,13:30:00,9011.26,9011.26,9000.94,9000.94,788033024
2011/6/10,09:01:00,9042.35,9050.73,9042.35,9050.73,2687000064
2011/6/10,09:02:00,9049.92,9051.71,9046.32,9050.23,1130000000
2011/6/10,09:03:00,9052.78,9052.78,9043.61,9043.61,1022999936
2011/6/10,09:04:00,9050.04,9051.76,9050.04,9051.36,1021000000
2011/6/10,09:05:00,9053.39,9053.39,9052.00,9052.00,901000000
2011/6/10,09:06:00,9049.35,9049.35,9048.25,9049.30,893999936
2011/6/10,09:07:00,9050.94,9050.94,9047.09,9047.09,810000064
2011/6/10,09:08:00,9049.11,9049.11,9046.40,9046.70,782000000
2011/6/10,09:09:00,9045.60,9047.22,9043.50,9046.36,1072000000
2011/6/10,09:10:00,9043.60,9043.60,9040.07,9040.07,788000000
2011/6/10,09:11:00,9038.89,9044.85,9038.89,9042.90,785000000
2011/6/10,09:12:00,9046.59,9048.52,9045.44,9048.52,627000000
2011/6/10,09:13:00,9044.77,9047.91,9044.77,9047.91,774000000
2011/6/10,09:14:00,9052.49,9052.49,9051.88,9051.88,735000000
2011/6/10,09:15:00,9049.29,9050.60,9049.29,9050.41,654000000
2011/6/10,09:16:00,9048.39,9049.78,9048.39,9048.39,586000000
2011/6/10,09:17:00,9047.62,9047.76,9046.87,9046.87,589000000
2011/6/10,09:18:00,9047.01,9048.35,9045.56,9048.35,608000000
2011/6/10,09:19:00,9046.44,9046.44,9044.52,9044.53,469999968
2011/6/10,09:20:00,9041.69,9043.07,9041.20,9043.07,555000000
2011/6/10,09:21:00,9041.54,9041.54,9040.11,9040.89,528000032
2011/6/10,09:22:00,9037.43,9039.42,9037.43,9039.42,537000000
2011/6/10,09:23:00,9041.31,9041.31,9040.03,9040.03,428000032
2011/6/10,09:24:00,9038.25,9038.25,9033.96,9034.24,437000000
2011/6/10,09:25:00,9034.04,9034.04,9031.23,9031.23,615000000
2011/6/10,09:26:00,9030.29,9030.29,9027.00,9027.00,463000000
2011/6/10,09:27:00,9029.24,9029.24,9027.76,9027.94,686000000
2011/6/10,09:28:00,9030.45,9033.38,9030.27,9033.38,540000000
2011/6/10,09:29:00,9031.85,9031.85,9030.08,9030.08,448000000
2011/6/10,09:30:00,9028.94,9028.94,9023.77,9023.77,471999968
2011/6/10,09:31:00,9027.87,9028.57,9027.28,9028.57,532000032
2011/6/10,09:32:00,9026.36,9026.36,9022.33,9022.81,411000000
2011/6/10,09:33:00,9023.62,9025.72,9021.99,9025.72,469000000
2011/6/10,09:34:00,9026.69,9029.80,9026.69,9029.80,612000000
2011/6/10,09:35:00,9027.81,9028.32,9027.64,9028.32,430000032
2011/6/10,09:36:00,9034.29,9034.31,9029.59,9029.59,348000000
2011/6/10,09:37:00,9032.49,9032.49,9028.72,9028.93,345000000
2011/6/10,09:38:00,9027.85,9029.32,9027.25,9029.02,356000000
2011/6/10,09:39:00,9026.86,9026.94,9026.64,9026.64,316000000
2011/6/10,09:40:00,9023.19,9023.19,9020.16,9020.16,488000000
2011/6/10,09:41:00,9020.19,9020.19,9017.55,9017.55,385000000
2011/6/10,09:42:00,9017.20,9017.20,9015.50,9015.50,444000000
2011/6/10,09:43:00,9015.17,9017.07,9015.17,9017.07,384000000
2011/6/10,09:44:00,9018.50,9018.50,9014.25,9016.18,334000000
2011/6/10,09:45:00,9012.83,9015.22,9012.83,9014.24,356000000
2011/6/10,09:46:00,9014.64,9014.64,9012.01,9012.01,330000000
2011/6/10,09:47:00,9012.22,9012.22,9006.79,9006.79,331000000
2011/6/10,09:48:00,9005.40,9006.49,9004.68,9005.16,405000032
2011/6/10,09:49:00,9004.98,9004.98,9001.23,9001.35,467000000
2011/6/10,09:50:00,9000.78,9000.97,9000.07,9000.87,453000032
2011/6/10,09:51:00,8997.06,8997.41,8995.15,8995.15,454000000
2011/6/10,09:52:00,8988.12,8989.43,8985.24,8985.24,571000000
2011/6/10,09:53:00,8985.24,8985.79,8984.11,8984.11,605000000
2011/6/10,09:54:00,8985.83,8985.83,8981.64,8983.11,489000000
2011/6/10,09:55:00,8981.55,8982.69,8980.57,8980.57,397000000
2011/6/10,09:56:00,8983.24,8983.24,8980.36,8980.36,347000000
2011/6/10,09:57:00,8982.21,8983.80,8981.26,8981.26,380000000
2011/6/10,09:58:00,8982.92,8986.20,8982.92,8986.20,391000000
2011/6/10,09:59:00,8986.23,8986.46,8985.08,8986.28,425000000
2011/6/10,10:00:00,8985.88,8986.44,8984.35,8984.35,432000032
2011/6/10,10:01:00,8986.06,8986.06,8983.84,8983.84,597000000
2011/6/10,10:02:00,8981.83,8981.83,8981.13,8981.13,539000000
2011/6/10,10:03:00,8978.12,8978.59,8976.58,8976.58,645000000
2011/6/10,10:04:00,8968.75,8968.75,8966.05,8966.05,695000000
2011/6/10,10:05:00,8963.23,8963.23,8959.17,8959.17,797000000
2011/6/10,10:06:00,8956.33,8956.33,8943.57,8943.57,1160999936
2011/6/10,10:07:00,8939.12,8939.12,8935.04,8935.04,1006000064
2011/6/10,10:08:00,8932.87,8933.07,8932.13,8933.07,1037000000
2011/6/10,10:09:00,8933.42,8933.67,8932.45,8932.45,922000000
2011/6/10,10:10:00,8931.45,8933.63,8931.45,8932.51,723000000
2011/6/10,10:11:00,8936.86,8941.49,8936.86,8941.49,662000000
2011/6/10,10:12:00,8943.85,8947.39,8943.85,8947.39,517000000
2011/6/10,10:13:00,8948.42,8949.77,8948.42,8949.65,556000000
2011/6/10,10:14:00,8951.60,8952.55,8951.35,8951.35,444000000
2011/6/10,10:15:00,8951.99,8952.16,8948.43,8948.43,435000000
2011/6/10,10:16:00,8949.71,8950.84,8948.47,8950.84,408000000
2011/6/10,10:17:00,8948.80,8950.42,8946.76,8946.76,385000000
2011/6/10,10:18:00,8947.30,8949.59,8947.30,8949.59,310000000
2011/6/10,10:19:00,8945.20,8945.20,8943.72,8943.72,308000000
2011/6/10,10:20:00,8943.16,8944.43,8941.54,8943.27,336000000
2011/6/10,10:21:00,8942.53,8944.92,8942.53,8944.92,310000000
2011/6/10,10:22:00,8944.08,8944.25,8943.57,8944.25,332000000
2011/6/10,10:23:00,8945.18,8947.73,8945.18,8947.65,287000000
2011/6/10,10:24:00,8946.30,8946.30,8945.07,8945.65,312000000
2011/6/10,10:25:00,8948.27,8949.62,8945.49,8949.62,261999984
2011/6/10,10:26:00,8950.12,8952.01,8950.12,8950.98,253000000
2011/6/10,10:27:00,8949.80,8951.46,8949.80,8950.10,254000000
2011/6/10,10:28:00,8949.22,8955.16,8949.22,8954.67,190000000
2011/6/10,10:29:00,8955.90,8955.90,8953.22,8954.30,208999984
2011/6/10,10:30:00,8953.58,8955.33,8948.26,8948.26,261999984
2011/6/10,10:31:00,8949.06,8949.06,8947.94,8947.94,302000000
2011/6/10,10:32:00,8945.55,8947.25,8945.55,8946.12,242000000
2011/6/10,10:33:00,8943.15,8944.28,8943.15,8944.28,266000016
2011/6/10,10:34:00,8946.00,8946.00,8943.12,8943.12,360000000
2011/6/10,10:35:00,8943.03,8943.03,8938.82,8938.82,353000000
2011/6/10,10:36:00,8941.00,8942.59,8939.52,8942.59,246000000
2011/6/10,10:37:00,8942.08,8942.08,8940.07,8940.57,279000000
2011/6/10,10:38:00,8939.97,8942.07,8939.97,8942.07,252000000
2011/6/10,10:39:00,8943.34,8943.73,8941.52,8943.73,286000000
2011/6/10,10:40:00,8942.24,8944.83,8942.24,8944.83,247000000
2011/6/10,10:41:00,8941.83,8946.89,8941.83,8946.89,224000000
2011/6/10,10:42:00,8945.06,8945.84,8939.91,8939.91,346000000
2011/6/10,10:43:00,8938.92,8940.88,8938.92,8940.32,301000000
2011/6/10,10:44:00,8939.54,8940.19,8938.62,8940.06,250000000
2011/6/10,10:45:00,8938.43,8939.20,8931.48,8931.48,730000000
2011/6/10,10:46:00,8923.50,8923.50,8917.73,8917.73,955000000
2011/6/10,10:47:00,8914.20,8915.92,8911.40,8911.40,831000064
2011/6/10,10:48:00,8907.80,8907.80,8893.33,8893.33,1335000064
2011/6/10,10:49:00,8893.50,8895.52,8890.57,8895.52,843999936
2011/6/10,10:50:00,8892.38,8894.95,8892.38,8894.33,568000000
2011/6/10,10:51:00,8896.07,8896.45,8895.18,8895.18,611000000
2011/6/10,10:52:00,8894.36,8898.94,8894.36,8898.94,456000000
2011/6/10,10:53:00,8901.72,8903.01,8901.72,8902.93,408000000
2011/6/10,10:54:00,8902.51,8907.64,8902.51,8907.64,337000000
2011/6/10,10:55:00,8908.27,8910.66,8908.27,8910.66,330000000
2011/6/10,10:56:00,8911.74,8912.99,8911.74,8912.88,243000000
2011/6/10,10:57:00,8914.90,8915.68,8914.80,8915.68,222000000
2011/6/10,10:58:00,8917.49,8918.48,8916.22,8918.48,241000016
2011/6/10,10:59:00,8916.98,8919.20,8916.98,8918.88,205000000
2011/6/10,11:00:00,8918.81,8920.41,8918.81,8919.84,180000000
2011/6/10,11:01:00,8919.26,8921.56,8919.26,8921.53,235999984
2011/6/10,11:02:00,8919.03,8920.83,8919.03,8919.97,182000000
2011/6/10,11:03:00,8920.06,8920.06,8917.35,8917.71,259999984
2011/6/10,11:04:00,8917.79,8917.79,8914.41,8916.24,207000000
2011/6/10,11:05:00,8917.70,8917.70,8915.55,8916.15,223000000
2011/6/10,11:06:00,8916.95,8917.93,8916.95,8917.45,255000000
2011/6/10,11:07:00,8919.16,8919.16,8915.98,8916.18,281000000
2011/6/10,11:08:00,8916.02,8916.43,8915.01,8915.55,218000000
2011/6/10,11:09:00,8914.36,8915.56,8912.10,8915.56,190000000
2011/6/10,11:10:00,8913.55,8914.87,8913.55,8913.92,211999984
2011/6/10,11:11:00,8915.36,8915.36,8914.09,8914.10,252000000
2011/6/10,11:12:00,8913.70,8915.76,8912.82,8915.76,292000000
2011/6/10,11:13:00,8914.51,8916.27,8914.04,8914.07,175000000
2011/6/10,11:14:00,8914.76,8914.97,8913.66,8913.66,207000000
2011/6/10,11:15:00,8914.17,8915.29,8912.06,8912.06,210999984
2011/6/10,11:16:00,8915.36,8916.37,8915.10,8916.37,214000016
2011/6/10,11:17:00,8918.51,8918.51,8916.45,8917.46,227000000
2011/6/10,11:18:00,8915.09,8919.06,8915.09,8919.01,273000000
2011/6/10,11:19:00,8918.34,8922.46,8918.34,8922.46,279000000
2011/6/10,11:20:00,8922.64,8925.01,8922.64,8923.98,251000000
2011/6/10,11:21:00,8924.78,8924.78,8923.85,8923.93,236999984
2011/6/10,11:22:00,8924.36,8924.54,8924.26,8924.54,190000000
2011/6/10,11:23:00,8924.60,8926.84,8924.60,8926.80,240000016
2011/6/10,11:24:00,8925.85,8929.74,8925.85,8928.51,188000000
2011/6/10,11:25:00,8927.29,8931.30,8927.29,8929.38,177000000
2011/6/10,11:26:00,8929.60,8931.79,8929.60,8931.54,156000000
2011/6/10,11:27:00,8929.17,8929.17,8926.97,8928.07,179000000
2011/6/10,11:28:00,8927.90,8928.42,8925.11,8928.42,197000000
2011/6/10,11:29:00,8925.88,8925.88,8925.45,8925.70,194000000
2011/6/10,11:30:00,8927.44,8929.08,8926.48,8926.51,186000000
2011/6/10,11:31:00,8927.83,8927.83,8926.25,8927.20,182000000
2011/6/10,11:32:00,8927.27,8927.27,8923.99,8926.29,152000000
2011/6/10,11:33:00,8926.65,8926.65,8922.29,8924.97,147000000
2011/6/10,11:34:00,8923.32,8926.15,8923.32,8925.79,210999984
2011/6/10,11:35:00,8926.76,8926.76,8923.53,8925.54,194000000
2011/6/10,11:36:00,8922.63,8924.51,8922.05,8924.51,202000000
2011/6/10,11:37:00,8921.36,8922.61,8921.36,8922.24,201000000
2011/6/10,11:38:00,8921.33,8922.80,8919.72,8922.80,230000000
2011/6/10,11:39:00,8918.44,8920.63,8918.44,8919.85,193000000
2011/6/10,11:40:00,8918.25,8919.47,8918.08,8919.47,250000000
2011/6/10,11:41:00,8921.03,8921.03,8916.95,8916.95,209999984
2011/6/10,11:42:00,8917.25,8917.25,8914.38,8916.53,204000000
2011/6/10,11:43:00,8918.55,8918.58,8915.56,8915.56,191000000
2011/6/10,11:44:00,8915.49,8916.64,8914.82,8916.64,171000000
2011/6/10,11:45:00,8915.52,8916.87,8914.77,8914.92,247000000
2011/6/10,11:46:00,8915.15,8918.11,8915.15,8918.11,202000000
2011/6/10,11:47:00,8915.27,8917.92,8915.27,8916.27,211999984
2011/6/10,11:48:00,8914.53,8916.31,8914.53,8916.31,248000000
2011/6/10,11:49:00,8914.12,8917.67,8914.12,8917.02,226000000
2011/6/10,11:50:00,8917.00,8917.98,8917.00,8917.98,181000000
2011/6/10,11:51:00,8912.81,8917.28,8912.81,8917.28,182000000
2011/6/10,11:52:00,8916.28,8916.65,8916.01,8916.32,184000000
2011/6/10,11:53:00,8915.17,8915.62,8915.17,8915.45,296000000
2011/6/10,11:54:00,8915.32,8915.32,8912.95,8912.95,242000000
2011/6/10,11:55:00,8912.99,8912.99,8910.46,8910.46,254000000
2011/6/10,11:56:00,8909.69,8909.69,8908.61,8908.61,171000000
2011/6/10,11:57:00,8908.39,8909.52,8905.99,8909.52,205000000
2011/6/10,11:58:00,8906.33,8908.98,8906.33,8908.86,289000000
2011/6/10,11:59:00,8906.25,8906.28,8904.62,8904.62,226000000
2011/6/10,12:00:00,8902.13,8907.31,8902.13,8906.73,208000000
2011/6/10,12:01:00,8907.18,8909.73,8907.08,8907.08,194000000
2011/6/10,12:02:00,8904.15,8908.94,8904.15,8908.70,167000000
2011/6/10,12:03:00,8905.55,8908.94,8904.82,8908.85,186000000
2011/6/10,12:04:00,8906.51,8906.65,8905.44,8905.44,214000016
2011/6/10,12:05:00,8904.66,8905.85,8904.40,8904.40,184000000
2011/6/10,12:06:00,8901.61,8905.18,8901.61,8902.99,230000000
2011/6/10,12:07:00,8904.21,8905.37,8903.03,8903.12,183000000
2011/6/10,12:08:00,8904.31,8904.31,8902.50,8902.90,179000000
2011/6/10,12:09:00,8904.57,8905.06,8902.22,8905.06,204000000
2011/6/10,12:10:00,8904.33,8904.33,8900.57,8901.64,265000016
2011/6/10,12:11:00,8900.60,8904.24,8900.60,8901.82,344000000
2011/6/10,12:12:00,8902.62,8902.62,8901.11,8901.66,320000000
2011/6/10,12:13:00,8901.93,8904.44,8901.03,8904.44,209999984
2011/6/10,12:14:00,8902.23,8902.23,8900.12,8900.12,321000000
2011/6/10,12:15:00,8898.90,8898.90,8897.29,8897.29,353000000
2011/6/10,12:16:00,8897.30,8897.30,8893.12,8893.12,446999968
2011/6/10,12:17:00,8893.43,8893.43,8890.90,8890.90,425000000
2011/6/10,12:18:00,8891.62,8891.62,8890.77,8890.77,347000000
2011/6/10,12:19:00,8890.72,8890.72,8884.81,8884.81,464000000
2011/6/10,12:20:00,8886.88,8886.88,8884.42,8884.52,349000000
2011/6/10,12:21:00,8881.37,8883.35,8881.37,8883.32,272000000
2011/6/10,12:22:00,8884.44,8885.41,8883.91,8885.41,368000000
2011/6/10,12:23:00,8885.45,8885.45,8884.97,8885.39,256000000
2011/6/10,12:24:00,8885.53,8886.49,8884.19,8886.38,229000000
2011/6/10,12:25:00,8883.00,8886.72,8883.00,8886.20,328000000
2011/6/10,12:26:00,8887.87,8889.29,8887.87,8888.99,344000000
2011/6/10,12:27:00,8887.46,8888.01,8886.92,8887.69,283000000
2011/6/10,12:28:00,8888.88,8888.88,8886.80,8887.86,257000000
2011/6/10,12:29:00,8888.03,8888.03,8885.60,8885.60,255000000
2011/6/10,12:30:00,8887.91,8887.91,8887.25,8887.32,214000016
2011/6/10,12:31:00,8889.74,8889.74,8882.73,8882.73,323000000
2011/6/10,12:32:00,8880.40,8883.92,8880.40,8883.79,259999984
2011/6/10,12:33:00,8882.77,8883.95,8881.87,8882.00,258000000
2011/6/10,12:34:00,8881.83,8881.83,8879.48,8879.48,319000000
2011/6/10,12:35:00,8876.70,8876.70,8868.53,8868.53,544000000
2011/6/10,12:36:00,8865.95,8868.53,8865.95,8868.53,521000000
2011/6/10,12:37:00,8867.23,8867.23,8865.82,8865.82,539000000
2011/6/10,12:38:00,8860.01,8860.01,8856.26,8856.26,630000000
2011/6/10,12:39:00,8858.73,8860.59,8858.73,8860.51,392000000
2011/6/10,12:40:00,8859.98,8863.72,8859.96,8861.26,363000000
2011/6/10,12:41:00,8861.89,8865.00,8861.89,8862.96,359000000
2011/6/10,12:42:00,8863.38,8865.52,8863.38,8865.52,310000000
2011/6/10,12:43:00,8865.07,8868.00,8865.07,8868.00,265000016
2011/6/10,12:44:00,8867.19,8868.37,8867.19,8868.27,228000000
2011/6/10,12:45:00,8867.73,8868.55,8866.36,8866.82,238000016
2011/6/10,12:46:00,8867.38,8871.43,8867.38,8870.90,296000000
2011/6/10,12:47:00,8872.08,8872.08,8870.95,8871.99,250000000
2011/6/10,12:48:00,8873.02,8873.55,8871.55,8871.55,281000000
2011/6/10,12:49:00,8873.46,8875.51,8872.41,8875.51,269000000
2011/6/10,12:50:00,8877.05,8877.05,8875.54,8875.82,279000000
2011/6/10,12:51:00,8877.10,8878.61,8877.10,8877.83,232000000
2011/6/10,12:52:00,8877.58,8881.68,8877.58,8881.64,225000000
2011/6/10,12:53:00,8878.50,8878.93,8877.65,8878.75,239000016
2011/6/10,12:54:00,8877.18,8877.87,8876.23,8876.81,300000000
2011/6/10,12:55:00,8875.58,8876.24,8873.87,8874.12,338000000
2011/6/10,12:56:00,8874.20,8876.24,8873.66,8876.24,356000000
2011/6/10,12:57:00,8875.37,8880.00,8873.77,8873.77,634000000
2011/6/10,12:58:00,8877.33,8877.33,8876.09,8876.27,739000000
2011/6/10,12:59:00,8875.81,8875.81,8869.35,8869.35,463000000
2011/6/10,13:00:00,8870.44,8870.44,8868.69,8868.73,307000000
2011/6/10,13:01:00,8869.11,8869.13,8866.72,8868.95,326000000
2011/6/10,13:02:00,8867.65,8870.41,8865.74,8865.74,344000000
2011/6/10,13:03:00,8861.97,8863.04,8861.95,8863.04,421000000
2011/6/10,13:04:00,8861.66,8861.66,8859.49,8859.62,366000000
2011/6/10,13:05:00,8860.43,8863.10,8860.43,8860.80,284000000
2011/6/10,13:06:00,8860.88,8860.88,8859.85,8860.16,364000000
2011/6/10,13:07:00,8859.88,8859.88,8858.43,8859.19,340000000
2011/6/10,13:08:00,8858.52,8860.43,8858.38,8860.43,396000000
2011/6/10,13:09:00,8857.84,8857.95,8857.11,8857.44,394000000
2011/6/10,13:10:00,8858.02,8858.02,8856.90,8856.90,344000000
2011/6/10,13:11:00,8856.84,8857.60,8854.60,8854.77,336000000
2011/6/10,13:12:00,8857.11,8857.11,8855.24,8855.95,382000000
2011/6/10,13:13:00,8856.19,8858.31,8856.19,8856.91,427000000
2011/6/10,13:14:00,8855.16,8855.95,8854.62,8855.87,405000032
2011/6/10,13:15:00,8854.10,8856.65,8854.10,8855.98,396000000
2011/6/10,13:16:00,8853.37,8855.10,8853.37,8855.10,469000000
2011/6/10,13:17:00,8852.71,8852.71,8850.49,8850.49,558000000
2011/6/10,13:18:00,8849.38,8850.88,8847.99,8847.99,480000032
2011/6/10,13:19:00,8849.78,8851.06,8849.78,8850.25,569000000
2011/6/10,13:20:00,8850.60,8852.91,8850.56,8852.91,515000000
2011/6/10,13:21:00,8849.25,8849.82,8848.99,8848.99,643000000
2011/6/10,13:22:00,8847.48,8847.48,8843.73,8843.73,741000000
2011/6/10,13:23:00,8842.31,8842.31,8840.21,8840.21,659000000
2011/6/10,13:24:00,8841.30,8844.13,8840.81,8840.81,657000000
2011/6/10,13:25:00,8842.75,8844.23,8842.75,8843.13,642000000
2011/6/10,13:26:00,8843.13,8843.13,8843.13,8843.13,0
2011/6/10,13:27:00,8843.13,8843.13,8843.13,8843.13,0
2011/6/10,13:28:00,8843.13,8843.13,8843.13,8843.13,0
2011/6/10,13:29:00,8843.13,8843.13,8843.13,8843.13,0
2011/6/10,13:30:00,8843.13,8843.13,8837.82,8837.82,631032320
2011/6/13,09:01:00,8791.67,8791.67,8770.96,8772.65,3425999872
2011/6/13,09:02:00,8770.79,8770.79,8757.63,8757.63,1685000064
2011/6/13,09:03:00,8757.96,8757.96,8750.51,8750.51,1636000000
2011/6/13,09:04:00,8748.81,8750.38,8747.56,8750.38,1359000064
2011/6/13,09:05:00,8748.32,8749.29,8747.05,8749.29,1045000000
2011/6/13,09:06:00,8752.32,8755.13,8752.32,8755.13,706000000
2011/6/13,09:07:00,8755.49,8764.15,8755.49,8764.15,695000000
2011/6/13,09:08:00,8766.44,8770.45,8766.44,8770.45,631000000
2011/6/13,09:09:00,8774.43,8778.32,8774.43,8778.32,559000000
2011/6/13,09:10:00,8780.91,8780.99,8779.34,8780.99,713000000
2011/6/13,09:11:00,8783.75,8783.75,8782.87,8782.87,601000000
2011/6/13,09:12:00,8785.68,8787.44,8785.68,8787.44,610000000
2011/6/13,09:13:00,8789.11,8791.99,8789.11,8790.45,576000000
2011/6/13,09:14:00,8791.36,8791.77,8790.94,8790.99,496999968
2011/6/13,09:15:00,8790.87,8792.02,8790.69,8790.69,502000000
2011/6/13,09:16:00,8790.57,8790.57,8788.12,8788.12,594000000
2011/6/13,09:17:00,8787.21,8789.61,8787.21,8787.40,405000032
2011/6/13,09:18:00,8785.80,8785.80,8784.00,8784.00,388000000
2011/6/13,09:19:00,8780.18,8783.57,8780.18,8781.75,419000000
2011/6/13,09:20:00,8781.83,8782.61,8778.80,8778.80,342000000
2011/6/13,09:21:00,8776.14,8777.18,8775.89,8777.18,450000000
2011/6/13,09:22:00,8776.93,8777.00,8774.21,8776.94,487000000
2011/6/13,09:23:00,8780.18,8781.77,8780.18,8781.39,553000000
2011/6/13,09:24:00,8781.90,8782.40,8781.67,8782.40,485000000
2011/6/13,09:25:00,8782.39,8789.90,8782.39,8784.84,345000000
2011/6/13,09:26:00,8787.06,8789.62,8787.06,8788.46,370000000
2011/6/13,09:27:00,8788.58,8790.62,8788.58,8789.86,342000000
2011/6/13,09:28:00,8788.14,8789.07,8787.92,8787.92,440000000
2011/6/13,09:29:00,8789.36,8790.09,8788.24,8790.09,407000032
2011/6/13,09:30:00,8787.09,8791.75,8787.09,8790.42,332000000
2011/6/13,09:31:00,8787.36,8790.78,8787.36,8790.78,293000000
2011/6/13,09:32:00,8790.39,8790.39,8786.11,8786.11,316000000
2011/6/13,09:33:00,8788.18,8788.18,8785.75,8786.58,282000000
2011/6/13,09:34:00,8785.92,8788.15,8785.92,8786.56,324000000
2011/6/13,09:35:00,8786.16,8786.16,8782.84,8784.99,292000000
2011/6/13,09:36:00,8780.06,8781.91,8779.23,8781.91,299000000
2011/6/13,09:37:00,8780.11,8780.11,8776.36,8777.31,295000000
2011/6/13,09:38:00,8780.98,8780.98,8776.89,8776.89,249000000
2011/6/13,09:39:00,8778.25,8778.25,8777.03,8777.10,251000000
2011/6/13,09:40:00,8776.69,8783.57,8776.69,8781.47,283000000
2011/6/13,09:41:00,8781.38,8781.38,8778.41,8781.29,280000000
2011/6/13,09:42:00,8781.56,8781.56,8777.75,8778.42,264000016
2011/6/13,09:43:00,8778.96,8779.37,8778.18,8778.18,297000000
2011/6/13,09:44:00,8778.09,8778.09,8775.79,8775.79,256000000
2011/6/13,09:45:00,8777.66,8777.66,8772.76,8772.76,315000000
2011/6/13,09:46:00,8772.18,8773.62,8772.05,8773.62,327000000
2011/6/13,09:47:00,8775.25,8775.25,8773.04,8773.11,280000000
2011/6/13,09:48:00,8771.46,8772.43,8771.00,8772.43,285000000
2011/6/13,09:49:00,8770.13,8770.13,8768.87,8768.87,281000000
2011/6/13,09:50:00,8770.39,8770.39,8767.24,8770.28,345000000
2011/6/13,09:51:00,8770.02,8770.02,8768.35,8769.20,511000000
2011/6/13,09:52:00,8770.33,8770.33,8768.91,8768.94,332000000
2011/6/13,09:53:00,8770.69,8771.60,8770.64,8771.60,434000000
2011/6/13,09:54:00,8769.88,8774.58,8769.88,8774.58,303000000
2011/6/13,09:55:00,8772.29,8772.80,8771.29,8772.80,339000000
2011/6/13,09:56:00,8774.20,8778.93,8774.20,8778.93,308000000
2011/6/13,09:57:00,8777.82,8781.51,8777.82,8781.51,233999984
2011/6/13,09:58:00,8781.55,8781.55,8778.62,8778.62,301000000
2011/6/13,09:59:00,8781.76,8781.76,8779.00,8779.51,301000000
2011/6/13,10:00:00,8781.90,8781.90,8778.19,8778.19,347000000
2011/6/13,10:01:00,8780.07,8781.29,8780.07,8781.29,330000000
2011/6/13,10:02:00,8779.03,8780.44,8778.04,8780.44,291000000
2011/6/13,10:03:00,8782.36,8782.36,8780.33,8782.16,355000000
2011/6/13,10:04:00,8784.02,8786.05,8784.02,8786.05,378000000
2011/6/13,10:05:00,8785.26,8789.26,8785.26,8789.26,340000000
2011/6/13,10:06:00,8788.88,8791.59,8788.88,8791.59,283000000
2011/6/13,10:07:00,8794.29,8795.53,8793.90,8795.53,265000016
2011/6/13,10:08:00,8798.56,8800.34,8796.55,8800.34,409000000
2011/6/13,10:09:00,8799.74,8800.76,8799.74,8800.76,501000032
2011/6/13,10:10:00,8801.33,8803.68,8801.10,8803.68,380000000
2011/6/13,10:11:00,8803.20,8803.57,8801.86,8801.86,375000000
2011/6/13,10:12:00,8803.84,8805.89,8803.84,8805.89,316000000
2011/6/13,10:13:00,8806.98,8807.66,8806.76,8807.13,285000000
2011/6/13,10:14:00,8807.12,8807.61,8804.91,8807.61,263000016
2011/6/13,10:15:00,8808.49,8808.98,8806.19,8807.06,261999984
2011/6/13,10:16:00,8810.48,8810.48,8807.06,8808.21,258999984
2011/6/13,10:17:00,8808.26,8810.05,8808.26,8810.05,326000000
2011/6/13,10:18:00,8810.48,8811.97,8807.77,8811.97,208999984
2011/6/13,10:19:00,8808.42,8809.72,8808.03,8809.72,216000016
2011/6/13,10:20:00,8809.91,8810.24,8809.21,8810.17,190000000
2011/6/13,10:21:00,8809.65,8809.65,8806.70,8807.52,215000016
2011/6/13,10:22:00,8807.64,8807.84,8804.61,8807.84,258999984
2011/6/13,10:23:00,8805.67,8805.67,8802.58,8804.28,206000000
2011/6/13,10:24:00,8805.15,8805.15,8799.93,8803.80,217000000
2011/6/13,10:25:00,8804.10,8804.10,8801.45,8801.45,189000000
2011/6/13,10:26:00,8802.62,8802.62,8799.98,8799.98,248000000
2011/6/13,10:27:00,8799.01,8801.22,8799.01,8801.22,193000000
2011/6/13,10:28:00,8803.55,8803.55,8798.49,8798.49,179000000
2011/6/13,10:29:00,8801.84,8801.84,8800.15,8801.83,164000000
2011/6/13,10:30:00,8802.78,8802.78,8800.20,8800.62,208000000
2011/6/13,10:31:00,8801.72,8802.04,8799.28,8802.04,224000000
2011/6/13,10:32:00,8802.25,8802.25,8798.57,8798.78,202000000
2011/6/13,10:33:00,8801.72,8801.72,8798.75,8799.41,163000000
2011/6/13,10:34:00,8798.81,8800.33,8797.30,8800.33,201000000
2011/6/13,10:35:00,8797.27,8797.35,8796.05,8796.98,203000000
2011/6/13,10:36:00,8795.76,8798.97,8795.76,8797.12,185000000
2011/6/13,10:37:00,8795.37,8795.74,8794.75,8795.28,256000000
2011/6/13,10:38:00,8793.57,8795.63,8793.57,8793.80,218000000
2011/6/13,10:39:00,8793.94,8794.46,8793.94,8794.33,252000000
2011/6/13,10:40:00,8791.82,8791.82,8790.35,8790.35,337000000
2011/6/13,10:41:00,8788.52,8791.85,8788.00,8791.85,271000000
2011/6/13,10:42:00,8791.48,8791.48,8787.34,8787.34,249000000
2011/6/13,10:43:00,8790.76,8790.76,8785.38,8789.91,159000000
2011/6/13,10:44:00,8791.20,8791.20,8786.11,8786.28,179000000
2011/6/13,10:45:00,8784.79,8789.07,8784.79,8786.61,231000000
2011/6/13,10:46:00,8785.19,8785.19,8782.95,8783.06,158000000
2011/6/13,10:47:00,8785.39,8788.97,8785.39,8786.40,194000000
2011/6/13,10:48:00,8784.43,8788.14,8784.43,8787.74,163000000
2011/6/13,10:49:00,8787.24,8789.15,8786.52,8786.52,142000000
2011/6/13,10:50:00,8788.24,8788.61,8788.00,8788.26,174000000
2011/6/13,10:51:00,8786.93,8788.74,8786.93,8788.74,333000000
2011/6/13,10:52:00,8785.85,8785.85,8779.92,8779.92,415000000
2011/6/13,10:53:00,8782.53,8782.53,8780.83,8780.83,334000000
2011/6/13,10:54:00,8778.21,8778.21,8775.17,8776.14,334000000
2011/6/13,10:55:00,8774.73,8775.78,8773.96,8773.96,365000000
2011/6/13,10:56:00,8775.20,8776.02,8773.01,8776.02,255000000
2011/6/13,10:57:00,8775.46,8775.46,8774.30,8775.12,244000000
2011/6/13,10:58:00,8775.31,8776.00,8773.22,8776.00,268000000
2011/6/13,10:59:00,8776.00,8776.00,8772.98,8772.98,209999984
2011/6/13,11:00:00,8772.69,8776.27,8772.69,8776.27,220000000
2011/6/13,11:01:00,8773.90,8775.97,8773.90,8775.54,231000000
2011/6/13,11:02:00,8772.73,8774.33,8770.16,8770.16,264000016
2011/6/13,11:03:00,8771.98,8771.98,8757.76,8757.76,971000000
2011/6/13,11:04:00,8751.37,8751.37,8745.15,8745.15,1078000000
2011/6/13,11:05:00,8742.58,8745.33,8742.58,8744.02,899000000
2011/6/13,11:06:00,8740.89,8745.97,8740.89,8742.89,784000000
2011/6/13,11:07:00,8742.75,8742.80,8741.74,8742.36,480000032
2011/6/13,11:08:00,8745.76,8746.02,8742.07,8746.02,440000000
2011/6/13,11:09:00,8746.39,8748.09,8745.24,8748.09,257000000
2011/6/13,11:10:00,8748.10,8748.10,8743.44,8743.44,364000000
2011/6/13,11:11:00,8743.36,8744.26,8742.49,8744.26,371000000
2011/6/13,11:12:00,8742.29,8742.29,8741.13,8741.13,318000000
2011/6/13,11:13:00,8742.04,8745.30,8742.04,8744.28,279000000
2011/6/13,11:14:00,8742.22,8745.33,8742.22,8743.88,279000000
2011/6/13,11:15:00,8743.23,8746.41,8743.23,8745.25,258000000
2011/6/13,11:16:00,8745.07,8746.24,8744.59,8746.24,176000000
2011/6/13,11:17:00,8746.43,8748.75,8746.43,8748.75,197000000
2011/6/13,11:18:00,8750.11,8750.81,8746.16,8746.16,188000000
2011/6/13,11:19:00,8749.69,8751.91,8747.44,8748.07,207000000
2011/6/13,11:20:00,8746.60,8747.31,8746.22,8746.22,265000016
2011/6/13,11:21:00,8746.00,8749.24,8744.30,8744.30,250000000
2011/6/13,11:22:00,8748.36,8748.38,8746.41,8748.38,191000000
2011/6/13,11:23:00,8747.27,8747.71,8744.26,8747.71,204000000
2011/6/13,11:24:00,8746.58,8746.58,8743.45,8744.49,243000000
2011/6/13,11:25:00,8745.71,8745.71,8742.80,8742.80,243000000
2011/6/13,11:26:00,8741.92,8742.43,8739.64,8741.61,233999984
2011/6/13,11:27:00,8739.88,8742.40,8739.88,8742.40,264000016
2011/6/13,11:28:00,8735.99,8735.99,8733.15,8733.15,492999968
2011/6/13,11:29:00,8736.20,8736.20,8731.03,8732.39,426000032
2011/6/13,11:30:00,8728.37,8730.60,8728.00,8730.60,356000000
2011/6/13,11:31:00,8727.14,8727.73,8725.00,8727.73,318000000
2011/6/13,11:32:00,8726.42,8727.76,8725.26,8727.76,376000000
2011/6/13,11:33:00,8731.65,8731.65,8726.13,8726.13,301000000
2011/6/13,11:34:00,8729.03,8734.24,8729.03,8731.60,356000000
2011/6/13,11:35:00,8728.54,8730.83,8728.54,8730.83,331000000
2011/6/13,11:36:00,8731.85,8731.85,8729.76,8730.20,355000000
2011/6/13,11:37:00,8730.55,8732.41,8730.55,8732.41,327000000
2011/6/13,11:38:00,8731.71,8733.62,8731.71,8733.57,251000000
2011/6/13,11:39:00,8732.39,8734.34,8732.05,8732.59,238000016
2011/6/13,11:40:00,8733.64,8734.07,8733.36,8733.36,228000000
2011/6/13,11:41:00,8733.96,8734.84,8733.93,8734.84,201000000
2011/6/13,11:42:00,8734.41,8736.08,8734.41,8736.08,231000000
2011/6/13,11:43:00,8737.23,8739.31,8737.23,8737.39,169000000
2011/6/13,11:44:00,8739.49,8739.49,8736.07,8739.03,182000000
2011/6/13,11:45:00,8737.99,8737.99,8734.52,8736.42,194000000
2011/6/13,11:46:00,8738.27,8738.30,8737.12,8737.12,226000000
2011/6/13,11:47:00,8737.04,8737.19,8734.86,8736.36,297000000
2011/6/13,11:48:00,8736.65,8737.41,8731.77,8731.77,228000000
2011/6/13,11:49:00,8732.28,8734.84,8731.77,8731.98,375000000
2011/6/13,11:50:00,8733.67,8733.67,8730.49,8730.49,239000016
2011/6/13,11:51:00,8731.16,8734.13,8731.16,8732.42,257000000
2011/6/13,11:52:00,8734.33,8734.86,8734.33,8734.50,249000000
2011/6/13,11:53:00,8734.70,8734.70,8732.30,8732.41,198000000
2011/6/13,11:54:00,8731.36,8734.27,8731.36,8734.27,195000000
2011/6/13,11:55:00,8736.74,8736.74,8734.84,8735.84,192000000
2011/6/13,11:56:00,8735.91,8736.29,8735.91,8736.23,195000000
2011/6/13,11:57:00,8738.79,8738.79,8736.28,8736.97,222000000
2011/6/13,11:58:00,8738.86,8738.86,8737.98,8737.98,220000000
2011/6/13,11:59:00,8738.42,8743.56,8738.42,8740.22,264000016
2011/6/13,12:00:00,8743.35,8743.35,8739.51,8739.97,208000000
2011/6/13,12:01:00,8739.50,8743.45,8739.50,8743.45,265000016
2011/6/13,12:02:00,8745.72,8745.72,8743.41,8743.41,191000000
2011/6/13,12:03:00,8743.03,8744.25,8743.03,8744.23,219000000
2011/6/13,12:04:00,8742.59,8742.59,8741.21,8741.73,257000000
2011/6/13,12:05:00,8741.39,8741.39,8738.44,8738.44,229000000
2011/6/13,12:06:00,8740.80,8740.80,8738.09,8738.61,224000000
2011/6/13,12:07:00,8738.06,8738.14,8737.73,8737.73,194000000
2011/6/13,12:08:00,8736.48,8738.34,8736.48,8738.34,231000000
2011/6/13,12:09:00,8737.93,8739.19,8737.93,8739.19,206000000
2011/6/13,12:10:00,8737.46,8740.82,8737.46,8739.37,217000000
2011/6/13,12:11:00,8741.83,8742.53,8738.61,8742.53,202000000
2011/6/13,12:12:00,8742.08,8742.08,8738.36,8738.79,189000000
2011/6/13,12:13:00,8738.29,8740.31,8737.73,8737.73,153000000
2011/6/13,12:14:00,8741.07,8741.07,8738.05,8740.49,146000000
2011/6/13,12:15:00,8740.81,8740.81,8739.00,8739.99,180000000
2011/6/13,12:16:00,8737.48,8743.16,8737.48,8743.06,188000000
2011/6/13,12:17:00,8741.50,8744.03,8741.50,8743.95,164000000
2011/6/13,12:18:00,8741.94,8741.94,8740.48,8741.50,160000000
2011/6/13,12:19:00,8742.13,8743.49,8741.90,8743.49,187000000
2011/6/13,12:20:00,8741.07,8741.07,8737.59,8737.59,391000000
2011/6/13,12:21:00,8734.24,8734.24,8728.18,8728.18,346000000
2011/6/13,12:22:00,8725.75,8727.79,8725.75,8726.96,448999968
2011/6/13,12:23:00,8725.86,8732.41,8725.86,8732.41,362000000
2011/6/13,12:24:00,8729.69,8730.35,8728.97,8730.35,242000000
2011/6/13,12:25:00,8728.82,8728.82,8726.22,8726.22,266000016
2011/6/13,12:26:00,8726.22,8726.22,8723.18,8723.18,277000000
2011/6/13,12:27:00,8722.27,8724.53,8721.90,8724.53,312000000
2011/6/13,12:28:00,8722.27,8722.27,8717.80,8717.80,451000032
2011/6/13,12:29:00,8718.31,8718.97,8718.22,8718.22,381000000
2011/6/13,12:30:00,8713.13,8718.09,8713.13,8718.09,307000000
2011/6/13,12:31:00,8717.76,8721.65,8715.73,8721.65,337000000
2011/6/13,12:32:00,8720.06,8722.29,8719.35,8722.29,315000000
2011/6/13,12:33:00,8719.85,8719.85,8719.16,8719.51,236999984
2011/6/13,12:34:00,8719.80,8719.80,8717.63,8718.38,389000000
2011/6/13,12:35:00,8718.08,8719.67,8718.08,8719.53,274000000
2011/6/13,12:36:00,8718.48,8722.69,8718.48,8722.69,254000000
2011/6/13,12:37:00,8718.48,8718.55,8717.36,8718.55,306000000
2011/6/13,12:38:00,8718.38,8718.47,8715.90,8715.90,781000000
2011/6/13,12:39:00,8709.95,8710.52,8708.84,8710.52,726000000
2011/6/13,12:40:00,8709.94,8709.94,8705.78,8705.78,724000000
2011/6/13,12:41:00,8705.91,8706.72,8703.52,8706.72,534000000
2011/6/13,12:42:00,8705.45,8707.55,8705.45,8706.41,411000000
2011/6/13,12:43:00,8705.84,8707.50,8705.84,8705.98,315000000
2011/6/13,12:44:00,8707.95,8707.95,8706.76,8706.76,368000000
2011/6/13,12:45:00,8707.13,8708.31,8707.13,8708.31,351000000
2011/6/13,12:46:00,8709.06,8709.06,8705.96,8706.23,419000000
2011/6/13,12:47:00,8706.98,8707.55,8706.95,8706.95,323000000
2011/6/13,12:48:00,8705.66,8707.20,8705.66,8707.08,220000000
2011/6/13,12:49:00,8707.62,8707.62,8705.71,8706.07,333000000
2011/6/13,12:50:00,8706.01,8707.31,8706.01,8706.56,300000000
2011/6/13,12:51:00,8705.65,8707.68,8705.65,8707.68,274000000
2011/6/13,12:52:00,8708.10,8708.97,8708.10,8708.69,482000032
2011/6/13,12:53:00,8709.68,8711.10,8709.00,8711.10,296000000
2011/6/13,12:54:00,8710.83,8713.74,8710.83,8713.74,322000000
2011/6/13,12:55:00,8713.55,8714.51,8713.55,8713.89,302000000
2011/6/13,12:56:00,8714.01,8717.60,8714.01,8714.47,248000000
2011/6/13,12:57:00,8714.70,8717.01,8714.70,8716.79,244000000
2011/6/13,12:58:00,8720.36,8721.05,8718.07,8719.27,289000000
2011/6/13,12:59:00,8719.19,8720.37,8719.19,8720.37,241000016
2011/6/13,13:00:00,8721.15,8723.28,8721.15,8723.28,242000000
2011/6/13,13:01:00,8725.15,8726.02,8724.48,8726.02,289000000
2011/6/13,13:02:00,8724.39,8728.13,8724.39,8727.85,326000000
2011/6/13,13:03:00,8729.63,8732.76,8729.63,8731.09,318000000
2011/6/13,13:04:00,8732.14,8734.79,8732.14,8734.07,330000000
2011/6/13,13:05:00,8732.52,8735.31,8730.80,8735.31,384000000
2011/6/13,13:06:00,8733.64,8735.28,8733.07,8733.07,394000000
2011/6/13,13:07:00,8735.05,8735.05,8732.36,8733.16,346000000
2011/6/13,13:08:00,8732.69,8733.24,8730.81,8732.76,289000000
2011/6/13,13:09:00,8734.70,8734.70,8732.87,8733.12,271000000
2011/6/13,13:10:00,8732.05,8733.86,8731.00,8731.00,245000000
2011/6/13,13:11:00,8731.50,8731.50,8731.26,8731.26,344000000
2011/6/13,13:12:00,8731.74,8734.67,8731.74,8734.57,333000000
2011/6/13,13:13:00,8731.85,8732.99,8731.37,8731.37,337000000
2011/6/13,13:14:00,8732.44,8732.94,8730.98,8730.98,460000000
2011/6/13,13:15:00,8730.66,8730.66,8726.35,8727.97,379000000
2011/6/13,13:16:00,8727.75,8729.09,8726.88,8726.88,400000000
2011/6/13,13:17:00,8725.85,8726.23,8724.95,8724.95,562000000
2011/6/13,13:18:00,8723.69,8727.02,8723.69,8727.02,517999968
2011/6/13,13:19:00,8726.44,8728.08,8726.44,8727.08,387000000
2011/6/13,13:20:00,8727.89,8727.89,8723.41,8723.41,500000000
2011/6/13,13:21:00,8723.07,8724.47,8723.07,8723.29,764000000
2011/6/13,13:22:00,8720.64,8724.49,8717.30,8717.30,473000000
2011/6/13,13:23:00,8715.28,8715.38,8711.50,8712.82,585000000
2011/6/13,13:24:00,8711.39,8711.39,8708.51,8709.86,621000000
2011/6/13,13:25:00,8717.54,8719.34,8713.06,8719.34,533000000
2011/6/13,13:26:00,8719.29,8719.29,8719.29,8719.29,0
2011/6/13,13:27:00,8719.29,8719.29,8719.29,8719.29,0
2011/6/13,13:28:00,8719.29,8719.29,8719.29,8719.29,0
2011/6/13,13:29:00,8719.29,8719.29,8719.29,8719.29,0
2011/6/13,13:30:00,8719.29,8719.29,8712.95,8712.95,65032704
2011/6/14,09:01:00,8737.24,8760.35,8737.24,8760.35,2268000000
2011/6/14,09:02:00,8764.24,8769.28,8764.24,8769.28,827000064
2011/6/14,09:03:00,8770.79,8770.84,8768.50,8768.50,810999936
2011/6/14,09:04:00,8767.87,8767.87,8765.06,8765.06,617000000
2011/6/14,09:05:00,8764.61,8770.33,8764.61,8766.06,512000000
2011/6/14,09:06:00,8768.33,8768.74,8764.07,8768.74,507000032
2011/6/14,09:07:00,8763.43,8766.09,8763.43,8766.09,500000000
2011/6/14,09:08:00,8767.76,8767.76,8762.28,8764.16,477000000
2011/6/14,09:09:00,8762.20,8762.20,8761.74,8762.07,387000000
2011/6/14,09:10:00,8760.31,8760.31,8759.50,8759.50,384000000
2011/6/14,09:11:00,8759.09,8759.09,8756.98,8758.27,441000000
2011/6/14,09:12:00,8757.44,8757.50,8756.78,8756.78,360000000
2011/6/14,09:13:00,8758.74,8758.74,8755.71,8755.71,307000000
2011/6/14,09:14:00,8755.89,8757.04,8755.89,8757.04,315000000
2011/6/14,09:15:00,8756.14,8756.14,8752.49,8752.90,412000000
2011/6/14,09:16:00,8750.92,8752.47,8750.12,8752.47,442000000
2011/6/14,09:17:00,8752.95,8753.87,8751.62,8753.87,358000000
2011/6/14,09:18:00,8753.61,8753.95,8752.94,8753.77,367000000
2011/6/14,09:19:00,8752.69,8755.17,8752.69,8755.17,621000000
2011/6/14,09:20:00,8755.55,8757.72,8755.55,8757.72,448000000
2011/6/14,09:21:00,8758.12,8760.67,8758.12,8760.67,457000032
2011/6/14,09:22:00,8759.17,8760.57,8759.17,8760.57,432000032
2011/6/14,09:23:00,8759.84,8759.84,8757.96,8757.96,432000032
2011/6/14,09:24:00,8756.25,8757.94,8756.25,8757.50,343000000
2011/6/14,09:25:00,8756.15,8757.38,8755.97,8757.30,331000000
2011/6/14,09:26:00,8755.18,8758.24,8755.18,8758.24,272000000
2011/6/14,09:27:00,8756.16,8756.20,8755.88,8755.88,266000016
2011/6/14,09:28:00,8755.49,8755.49,8754.83,8754.96,303000000
2011/6/14,09:29:00,8753.28,8754.22,8753.12,8754.22,319000000
2011/6/14,09:30:00,8750.73,8750.73,8748.96,8748.96,374000000
2011/6/14,09:31:00,8748.76,8748.76,8746.82,8746.92,400000000
2011/6/14,09:32:00,8743.70,8745.07,8743.70,8745.00,299000000
2011/6/14,09:33:00,8740.66,8743.09,8740.51,8743.09,332000000
2011/6/14,09:34:00,8742.82,8745.09,8742.82,8743.43,307000000
2011/6/14,09:35:00,8742.29,8744.35,8739.54,8739.54,270000000
2011/6/14,09:36:00,8743.94,8744.86,8740.57,8740.57,246000000
2011/6/14,09:37:00,8740.79,8742.59,8740.79,8741.41,238000016
2011/6/14,09:38:00,8739.98,8740.44,8739.39,8740.39,344000000
2011/6/14,09:39:00,8741.68,8743.23,8741.68,8743.20,389000000
2011/6/14,09:40:00,8741.65,8747.01,8741.65,8744.93,334000000
2011/6/14,09:41:00,8746.43,8749.10,8746.43,8747.72,327000000
2011/6/14,09:42:00,8748.88,8748.88,8747.39,8748.62,317000000
2011/6/14,09:43:00,8747.08,8750.42,8747.08,8750.42,254000000
2011/6/14,09:44:00,8749.93,8751.09,8748.45,8748.45,229000000
2011/6/14,09:45:00,8748.90,8750.16,8748.90,8749.86,224000000
2011/6/14,09:46:00,8751.62,8754.36,8750.64,8754.36,277000000
2011/6/14,09:47:00,8755.07,8759.37,8755.07,8759.37,414000000
2011/6/14,09:48:00,8760.35,8760.35,8759.48,8759.75,350000000
2011/6/14,09:49:00,8761.24,8763.19,8761.24,8761.24,283000000
2011/6/14,09:50:00,8763.03,8764.63,8762.22,8762.37,337000000
2011/6/14,09:51:00,8763.28,8765.96,8763.28,8765.96,509000000
2011/6/14,09:52:00,8769.91,8772.47,8769.91,8772.47,512000000
2011/6/14,09:53:00,8772.74,8773.53,8772.74,8772.84,373000000
2011/6/14,09:54:00,8772.51,8774.08,8771.62,8774.08,386000000
2011/6/14,09:55:00,8770.14,8770.14,8769.79,8769.85,317000000
2011/6/14,09:56:00,8772.07,8772.07,8768.61,8769.83,372000000
2011/6/14,09:57:00,8772.29,8772.29,8769.11,8769.96,211999984
2011/6/14,09:58:00,8770.63,8770.63,8767.36,8767.97,272000000
2011/6/14,09:59:00,8765.49,8768.09,8765.49,8765.78,222000000
2011/6/14,10:00:00,8767.88,8770.04,8767.88,8770.04,222000000
2011/6/14,10:01:00,8770.06,8770.06,8768.10,8768.20,192000000
2011/6/14,10:02:00,8770.63,8771.80,8770.63,8771.80,281000000
2011/6/14,10:03:00,8772.86,8772.86,8772.29,8772.50,241000016
2011/6/14,10:04:00,8772.82,8775.06,8772.82,8774.84,258999984
2011/6/14,10:05:00,8775.04,8780.95,8775.04,8780.95,323000000
2011/6/14,10:06:00,8780.38,8780.51,8778.53,8778.53,312000000
2011/6/14,10:07:00,8780.45,8788.43,8780.45,8788.43,509000000
2011/6/14,10:08:00,8784.35,8788.52,8784.35,8788.46,357000000
2011/6/14,10:09:00,8785.46,8788.13,8785.46,8788.13,324000000
2011/6/14,10:10:00,8790.02,8790.02,8787.76,8787.90,289000000
2011/6/14,10:11:00,8785.85,8787.48,8784.96,8784.96,277000000
2011/6/14,10:12:00,8788.39,8789.07,8785.92,8788.57,256000000
2011/6/14,10:13:00,8787.92,8787.92,8784.39,8787.16,257000000
2011/6/14,10:14:00,8784.61,8786.27,8784.61,8785.37,312000000
2011/6/14,10:15:00,8784.29,8791.13,8784.29,8791.13,349000000
2011/6/14,10:16:00,8788.24,8794.90,8788.24,8794.41,357000000
2011/6/14,10:17:00,8794.42,8799.83,8794.42,8795.92,259999984
2011/6/14,10:18:00,8796.97,8796.97,8794.34,8794.34,277000000
2011/6/14,10:19:00,8795.39,8795.39,8793.19,8793.50,253000000
2011/6/14,10:20:00,8794.54,8794.54,8791.43,8791.43,288000000
2011/6/14,10:21:00,8791.26,8796.68,8791.26,8796.68,290000000
2011/6/14,10:22:00,8796.55,8796.60,8795.55,8795.55,229000000
2011/6/14,10:23:00,8797.22,8802.58,8797.22,8802.58,478000032
2011/6/14,10:24:00,8804.83,8808.30,8804.83,8808.30,526000032
2011/6/14,10:25:00,8806.94,8809.11,8806.58,8806.58,332000000
2011/6/14,10:26:00,8808.27,8809.30,8808.27,8808.85,354000000
2011/6/14,10:27:00,8805.53,8809.50,8805.53,8808.44,307000000
2011/6/14,10:28:00,8809.27,8810.94,8809.14,8809.14,333000000
2011/6/14,10:29:00,8808.71,8809.27,8806.84,8806.84,308000000
2011/6/14,10:30:00,8806.52,8806.52,8805.14,8805.18,365000000
2011/6/14,10:31:00,8805.72,8809.47,8805.72,8807.79,295000000
2011/6/14,10:32:00,8806.50,8808.79,8806.50,8808.65,261999984
2011/6/14,10:33:00,8806.95,8806.95,8804.03,8804.03,313000000
2011/6/14,10:34:00,8801.97,8805.75,8801.97,8803.18,218000000
2011/6/14,10:35:00,8805.32,8807.93,8805.32,8806.79,281000000
2011/6/14,10:36:00,8806.60,8808.86,8806.60,8808.86,399000000
2011/6/14,10:37:00,8810.63,8810.63,8806.46,8806.46,242000000
2011/6/14,10:38:00,8807.69,8808.39,8805.63,8805.63,217000000
2011/6/14,10:39:00,8806.90,8810.18,8806.90,8810.18,195000000
2011/6/14,10:40:00,8810.36,8813.36,8810.36,8812.61,243000000
2011/6/14,10:41:00,8812.02,8812.22,8811.05,8812.22,312000000
2011/6/14,10:42:00,8811.75,8812.79,8811.05,8812.79,234999984
2011/6/14,10:43:00,8813.31,8813.31,8811.79,8811.83,242000000
2011/6/14,10:44:00,8811.37,8811.37,8808.17,8808.83,278000000
2011/6/14,10:45:00,8807.10,8811.25,8807.10,8810.21,260999984
2011/6/14,10:46:00,8807.51,8812.99,8807.51,8812.99,256000000
2011/6/14,10:47:00,8811.66,8814.96,8811.66,8814.96,295000000
2011/6/14,10:48:00,8818.03,8818.03,8813.45,8813.87,278000000
2011/6/14,10:49:00,8814.40,8820.52,8814.40,8816.66,359000000
2011/6/14,10:50:00,8819.14,8823.97,8819.14,8823.68,362000000
2011/6/14,10:51:00,8820.97,8820.97,8819.10,8820.20,257000000
2011/6/14,10:52:00,8820.36,8820.89,8818.20,8820.89,214000016
2011/6/14,10:53:00,8817.94,8817.94,8816.13,8816.96,232000000
2011/6/14,10:54:00,8818.71,8818.71,8812.03,8812.03,264000016
2011/6/14,10:55:00,8811.09,8812.04,8811.09,8812.04,281000000
2011/6/14,10:56:00,8810.29,8810.29,8807.59,8808.01,266000016
2011/6/14,10:57:00,8806.68,8809.13,8806.15,8806.17,233000000
2011/6/14,10:58:00,8805.29,8805.29,8803.57,8804.41,266000016
2011/6/14,10:59:00,8804.60,8807.35,8802.50,8806.79,191000000
2011/6/14,11:00:00,8805.03,8805.92,8804.88,8804.88,196000000
2011/6/14,11:01:00,8804.39,8804.82,8804.35,8804.39,163000000
2011/6/14,11:02:00,8804.97,8805.37,8801.74,8804.57,197000000
2011/6/14,11:03:00,8804.44,8804.44,8802.83,8803.26,171000000
2011/6/14,11:04:00,8803.77,8805.71,8803.77,8804.23,153000000
2011/6/14,11:05:00,8802.02,8806.28,8802.02,8806.13,142000000
2011/6/14,11:06:00,8805.71,8808.25,8805.71,8808.25,201000000
2011/6/14,11:07:00,8808.65,8808.65,8808.17,8808.51,220000000
2011/6/14,11:08:00,8808.13,8809.91,8805.04,8806.52,246000000
2011/6/14,11:09:00,8809.62,8809.62,8807.69,8808.47,221000000
2011/6/14,11:10:00,8806.96,8809.92,8806.96,8807.00,187000000
2011/6/14,11:11:00,8806.96,8808.28,8806.76,8808.01,245000000
2011/6/14,11:12:00,8806.14,8806.14,8804.78,8804.78,170000000
2011/6/14,11:13:00,8805.07,8805.07,8802.45,8802.45,197000000
2011/6/14,11:14:00,8801.56,8802.56,8801.56,8802.38,168000000
2011/6/14,11:15:00,8800.45,8802.93,8799.63,8800.52,169000000
2011/6/14,11:16:00,8800.59,8804.29,8800.59,8804.29,216000016
2011/6/14,11:17:00,8802.26,8803.61,8800.43,8800.43,208999984
2011/6/14,11:18:00,8802.82,8805.12,8802.82,8803.54,235999984
2011/6/14,11:19:00,8805.11,8805.11,8802.72,8804.21,232000000
2011/6/14,11:20:00,8805.42,8805.73,8804.00,8805.73,363000000
2011/6/14,11:21:00,8805.72,8809.32,8804.84,8806.12,454000000
2011/6/14,11:22:00,8809.30,8809.30,8807.07,8807.28,279000000
2011/6/14,11:23:00,8811.09,8811.09,8806.61,8806.61,211999984
2011/6/14,11:24:00,8809.09,8809.09,8807.44,8808.11,303000000
2011/6/14,11:25:00,8808.23,8808.64,8808.23,8808.35,266000016
2011/6/14,11:26:00,8810.80,8811.57,8809.14,8811.57,289000000
2011/6/14,11:27:00,8814.32,8814.32,8812.59,8812.83,264000016
2011/6/14,11:28:00,8815.55,8815.55,8813.89,8814.10,306000000
2011/6/14,11:29:00,8812.86,8814.76,8812.86,8813.69,290000000
2011/6/14,11:30:00,8812.85,8812.85,8810.55,8810.55,220000000
2011/6/14,11:31:00,8811.49,8812.15,8809.48,8809.48,200000000
2011/6/14,11:32:00,8809.49,8810.29,8808.34,8809.66,314000000
2011/6/14,11:33:00,8814.45,8814.45,8811.78,8812.12,263000016
2011/6/14,11:34:00,8813.27,8813.57,8812.11,8813.29,208999984
2011/6/14,11:35:00,8812.94,8812.94,8810.73,8811.12,174000000
2011/6/14,11:36:00,8812.02,8812.02,8811.63,8811.74,172000000
2011/6/14,11:37:00,8812.51,8815.35,8812.45,8815.35,359000000
2011/6/14,11:38:00,8818.38,8818.38,8815.77,8815.90,208000000
2011/6/14,11:39:00,8815.99,8818.05,8815.99,8818.05,218000000
2011/6/14,11:40:00,8817.74,8817.98,8817.17,8817.88,187000000
2011/6/14,11:41:00,8817.07,8817.07,8815.58,8816.24,166000000
2011/6/14,11:42:00,8815.24,8816.61,8815.24,8816.61,174000000
2011/6/14,11:43:00,8815.23,8816.09,8814.27,8814.27,233999984
2011/6/14,11:44:00,8814.39,8818.46,8814.39,8815.74,193000000
2011/6/14,11:45:00,8819.19,8819.19,8815.58,8815.58,228000000
2011/6/14,11:46:00,8815.79,8817.92,8815.64,8817.92,285000000
2011/6/14,11:47:00,8816.04,8824.42,8816.04,8824.31,329000000
2011/6/14,11:48:00,8823.50,8825.41,8820.73,8820.73,388000000
2011/6/14,11:49:00,8822.48,8824.31,8822.48,8824.31,336000000
2011/6/14,11:50:00,8827.92,8827.92,8823.52,8827.35,279000000
2011/6/14,11:51:00,8827.12,8827.12,8824.57,8824.96,232000000
2011/6/14,11:52:00,8823.88,8825.81,8823.05,8823.30,332000000
2011/6/14,11:53:00,8826.63,8828.08,8826.12,8827.84,503000032
2011/6/14,11:54:00,8830.92,8830.92,8828.86,8829.82,477000000
2011/6/14,11:55:00,8830.31,8832.64,8830.31,8832.54,1072999936
2011/6/14,11:56:00,8832.65,8832.65,8829.66,8829.66,389000000
2011/6/14,11:57:00,8828.49,8829.65,8826.14,8829.40,230000000
2011/6/14,11:58:00,8823.00,8826.03,8823.00,8825.72,293000000
2011/6/14,11:59:00,8823.97,8826.42,8823.95,8824.03,261999984
2011/6/14,12:00:00,8822.47,8822.47,8821.61,8821.61,218000000
2011/6/14,12:01:00,8821.66,8822.79,8819.96,8819.96,227000000
2011/6/14,12:02:00,8820.13,8820.19,8819.67,8819.84,227000000
2011/6/14,12:03:00,8820.45,8824.08,8819.60,8819.60,208999984
2011/6/14,12:04:00,8815.73,8820.03,8815.73,8818.46,202000000
2011/6/14,12:05:00,8818.65,8819.40,8817.27,8819.40,197000000
2011/6/14,12:06:00,8819.85,8820.09,8819.73,8819.73,201000000
2011/6/14,12:07:00,8816.50,8820.66,8816.50,8820.66,168000000
2011/6/14,12:08:00,8818.15,8820.05,8817.46,8819.91,247000000
2011/6/14,12:09:00,8820.61,8821.19,8819.63,8819.63,193000000
2011/6/14,12:10:00,8820.51,8820.51,8816.76,8816.76,211999984
2011/6/14,12:11:00,8816.79,8817.73,8816.49,8817.71,192000000
2011/6/14,12:12:00,8818.97,8818.97,8815.90,8817.01,220000000
2011/6/14,12:13:00,8817.30,8818.27,8816.65,8818.27,195000000
2011/6/14,12:14:00,8815.41,8817.77,8815.41,8817.63,205000000
2011/6/14,12:15:00,8817.41,8820.16,8817.41,8819.75,322000000
2011/6/14,12:16:00,8818.66,8819.11,8818.58,8819.09,322000000
2011/6/14,12:17:00,8819.63,8822.30,8819.63,8821.53,632000000
2011/6/14,12:18:00,8826.04,8826.04,8824.03,8824.40,385000000
2011/6/14,12:19:00,8822.52,8822.63,8822.02,8822.62,199000000
2011/6/14,12:20:00,8822.04,8826.04,8822.04,8824.41,236999984
2011/6/14,12:21:00,8822.87,8826.75,8822.87,8826.75,307000000
2011/6/14,12:22:00,8829.62,8831.49,8829.10,8831.49,301000000
2011/6/14,12:23:00,8829.86,8832.17,8829.86,8830.36,236999984
2011/6/14,12:24:00,8827.92,8828.72,8826.80,8826.80,223000000
2011/6/14,12:25:00,8826.91,8831.38,8826.91,8829.11,209999984
2011/6/14,12:26:00,8828.41,8830.19,8828.41,8828.64,222000000
2011/6/14,12:27:00,8827.77,8828.26,8827.23,8827.23,233000000
2011/6/14,12:28:00,8829.30,8829.30,8826.58,8827.09,259999984
2011/6/14,12:29:00,8828.32,8828.32,8824.32,8825.84,231000000
2011/6/14,12:30:00,8823.41,8824.40,8822.25,8824.40,201000000
2011/6/14,12:31:00,8821.48,8824.68,8821.48,8824.65,206000000
2011/6/14,12:32:00,8821.44,8821.44,8819.78,8819.99,231000000
2011/6/14,12:33:00,8823.72,8825.80,8823.72,8825.80,228000000
2011/6/14,12:34:00,8825.40,8826.22,8823.42,8823.42,186000000
2011/6/14,12:35:00,8823.94,8827.61,8823.94,8827.61,158000000
2011/6/14,12:36:00,8828.08,8830.13,8828.05,8829.06,214000016
2011/6/14,12:37:00,8828.76,8830.33,8827.96,8829.57,307000000
2011/6/14,12:38:00,8827.84,8830.23,8827.84,8828.96,222000000
2011/6/14,12:39:00,8830.41,8830.41,8827.73,8829.13,302000000
2011/6/14,12:40:00,8829.03,8831.65,8829.03,8831.65,251000000
2011/6/14,12:41:00,8833.63,8834.54,8832.25,8832.25,613000000
2011/6/14,12:42:00,8832.78,8833.24,8832.13,8832.20,515000000
2011/6/14,12:43:00,8833.27,8833.27,8829.74,8829.74,272000000
2011/6/14,12:44:00,8829.74,8830.73,8829.74,8830.42,226000000
2011/6/14,12:45:00,8832.13,8832.13,8831.15,8831.23,223000000
2011/6/14,12:46:00,8827.53,8833.36,8827.53,8831.14,266000016
2011/6/14,12:47:00,8830.50,8831.41,8829.17,8831.41,239000016
2011/6/14,12:48:00,8831.47,8831.51,8829.26,8831.34,197000000
2011/6/14,12:49:00,8830.30,8832.11,8829.51,8829.51,206000000
2011/6/14,12:50:00,8828.24,8828.24,8826.09,8826.09,225000000
2011/6/14,12:51:00,8830.44,8830.44,8824.89,8827.18,224000000
2011/6/14,12:52:00,8824.18,8825.16,8822.17,8824.92,255000000
2011/6/14,12:53:00,8821.33,8823.53,8820.30,8822.94,171000000
2011/6/14,12:54:00,8820.87,8820.87,8817.79,8819.56,180000000
2011/6/14,12:55:00,8816.79,8821.17,8816.79,8820.77,171000000
2011/6/14,12:56:00,8819.37,8826.24,8819.37,8825.36,266000016
2011/6/14,12:57:00,8823.36,8825.41,8822.23,8825.41,207000000
2011/6/14,12:58:00,8825.56,8826.79,8825.56,8826.53,174000000
2011/6/14,12:59:00,8826.07,8827.25,8822.77,8827.25,259999984
2011/6/14,13:00:00,8824.65,8829.68,8824.65,8828.38,345000000
2011/6/14,13:01:00,8828.48,8831.22,8828.48,8829.87,240000016
2011/6/14,13:02:00,8828.63,8828.63,8825.81,8826.91,208000000
2011/6/14,13:03:00,8827.40,8827.40,8825.58,8826.76,177000000
2011/6/14,13:04:00,8827.71,8827.71,8824.69,8824.69,201000000
2011/6/14,13:05:00,8826.53,8827.03,8825.65,8826.98,231000000
2011/6/14,13:06:00,8825.01,8826.15,8824.62,8826.15,288000000
2011/6/14,13:07:00,8826.39,8826.39,8824.00,8824.00,231000000
2011/6/14,13:08:00,8824.41,8825.17,8823.89,8823.89,243000000
2011/6/14,13:09:00,8825.41,8827.59,8825.25,8825.29,305000000
2011/6/14,13:10:00,8827.63,8827.96,8826.42,8827.96,240000016
2011/6/14,13:11:00,8827.70,8829.06,8827.56,8828.42,258000000
2011/6/14,13:12:00,8832.40,8832.40,8828.61,8828.91,377000000
2011/6/14,13:13:00,8833.31,8833.82,8831.69,8833.82,417000000
2011/6/14,13:14:00,8833.54,8836.51,8831.21,8831.21,330000000
2011/6/14,13:15:00,8833.84,8834.16,8830.07,8830.49,311000000
2011/6/14,13:16:00,8831.56,8831.56,8827.81,8827.81,392000000
2011/6/14,13:17:00,8828.44,8829.10,8827.06,8827.06,316000000
2011/6/14,13:18:00,8825.65,8825.75,8823.65,8825.75,316000000
2011/6/14,13:19:00,8827.78,8827.78,8823.72,8825.59,354000000
2011/6/14,13:20:00,8823.40,8825.42,8823.40,8825.15,334000000
2011/6/14,13:21:00,8823.93,8827.34,8823.89,8827.34,427000000
2011/6/14,13:22:00,8825.04,8826.90,8825.04,8826.90,391000000
2011/6/14,13:23:00,8830.09,8830.09,8823.11,8823.11,464000000
2011/6/14,13:24:00,8825.60,8827.90,8825.60,8827.90,579000000
2011/6/14,13:25:00,8829.57,8832.83,8829.57,8830.25,644000000
2011/6/14,13:26:00,8830.20,8830.20,8830.20,8830.20,0
2011/6/14,13:27:00,8830.20,8830.20,8830.20,8830.20,0
2011/6/14,13:28:00,8830.20,8830.20,8830.20,8830.20,0
2011/6/14,13:29:00,8830.20,8830.20,8830.20,8830.20,0
2011/6/14,13:30:00,8830.20,8830.20,8829.21,8829.21,363033088
2011/6/15,09:01:00,8833.86,8835.76,8833.86,8834.11,2283000064
2011/6/15,09:02:00,8835.39,8838.23,8835.39,8838.23,859000000
2011/6/15,09:03:00,8836.67,8840.66,8836.67,8839.26,946000000
2011/6/15,09:04:00,8836.61,8836.61,8835.78,8835.78,814999936
2011/6/15,09:05:00,8833.10,8833.10,8828.30,8828.71,910999936
2011/6/15,09:06:00,8827.22,8827.22,8819.29,8819.29,892000000
2011/6/15,09:07:00,8814.87,8814.87,8810.77,8810.77,868999936
2011/6/15,09:08:00,8809.33,8812.62,8807.62,8807.62,715000000
2011/6/15,09:09:00,8812.82,8812.82,8807.64,8809.03,694000000
2011/6/15,09:10:00,8808.67,8811.94,8808.67,8811.94,693000000
2011/6/15,09:11:00,8815.76,8815.76,8812.21,8812.78,676000000
2011/6/15,09:12:00,8816.82,8816.82,8810.95,8810.95,590000000
2011/6/15,09:13:00,8813.78,8815.79,8812.53,8815.79,451000032
2011/6/15,09:14:00,8813.01,8814.37,8812.79,8814.37,460000000
2011/6/15,09:15:00,8814.33,8814.33,8810.81,8810.81,484000000
2011/6/15,09:16:00,8811.62,8811.62,8806.83,8806.83,600000000
2011/6/15,09:17:00,8806.82,8806.82,8800.09,8800.59,444000000
2011/6/15,09:18:00,8794.93,8795.54,8794.45,8794.45,535000000
2011/6/15,09:19:00,8791.25,8791.72,8786.19,8786.19,634000000
2011/6/15,09:20:00,8787.44,8787.44,8785.02,8785.43,716000000
2011/6/15,09:21:00,8785.66,8787.54,8785.66,8786.59,713000000
2011/6/15,09:22:00,8789.20,8789.43,8787.60,8789.43,519000000
2011/6/15,09:23:00,8792.26,8792.27,8792.23,8792.27,385000000
2011/6/15,09:24:00,8794.96,8794.96,8792.41,8792.41,368000000
2011/6/15,09:25:00,8793.53,8794.09,8788.43,8788.43,385000000
2011/6/15,09:26:00,8790.30,8790.30,8785.77,8785.77,478000032
2011/6/15,09:27:00,8790.47,8792.26,8787.11,8792.26,380000000
2011/6/15,09:28:00,8788.74,8794.85,8788.74,8792.72,566000000
2011/6/15,09:29:00,8794.61,8797.84,8792.37,8797.84,389000000
2011/6/15,09:30:00,8797.36,8800.25,8797.36,8800.25,436000000
2011/6/15,09:31:00,8800.29,8801.38,8799.46,8799.46,458000000
2011/6/15,09:32:00,8800.30,8802.68,8800.30,8802.68,435000000
2011/6/15,09:33:00,8800.10,8803.68,8800.10,8801.75,456000000
2011/6/15,09:34:00,8798.97,8798.97,8798.35,8798.44,798000000
2011/6/15,09:35:00,8798.98,8798.98,8792.14,8792.14,660000000
2011/6/15,09:36:00,8782.33,8784.73,8782.33,8782.51,1586999936
2011/6/15,09:37:00,8784.40,8784.40,8780.81,8780.81,1162000000
2011/6/15,09:38:00,8780.89,8784.92,8780.89,8784.71,565000000
2011/6/15,09:39:00,8783.37,8786.33,8783.37,8785.34,462000000
2011/6/15,09:40:00,8787.35,8787.35,8785.24,8785.77,333000000
2011/6/15,09:41:00,8787.21,8788.78,8786.49,8788.78,314000000
2011/6/15,09:42:00,8789.36,8789.75,8788.23,8789.62,310000000
2011/6/15,09:43:00,8788.74,8789.10,8786.47,8786.47,411000000
2011/6/15,09:44:00,8787.26,8788.07,8786.21,8786.32,297000000
2011/6/15,09:45:00,8785.09,8785.09,8783.63,8783.63,307000000
2011/6/15,09:46:00,8783.00,8783.00,8777.29,8777.29,612000000
2011/6/15,09:47:00,8767.37,8768.56,8767.37,8767.84,962000000
2011/6/15,09:48:00,8766.19,8767.64,8764.40,8764.40,956000064
2011/6/15,09:49:00,8765.18,8768.97,8765.18,8768.97,623000000
2011/6/15,09:50:00,8767.63,8767.96,8767.62,8767.62,431000000
2011/6/15,09:51:00,8768.61,8769.02,8768.45,8769.02,307000000
2011/6/15,09:52:00,8770.40,8770.40,8768.55,8769.07,301000000
2011/6/15,09:53:00,8770.14,8771.76,8769.77,8771.76,352000000
2011/6/15,09:54:00,8773.84,8773.84,8771.90,8773.84,259999984
2011/6/15,09:55:00,8774.54,8774.82,8773.48,8773.48,333000000
2011/6/15,09:56:00,8774.14,8775.77,8773.84,8775.77,405000032
2011/6/15,09:57:00,8774.32,8774.68,8774.19,8774.19,264000016
2011/6/15,09:58:00,8775.24,8777.89,8775.24,8776.09,453000032
2011/6/15,09:59:00,8776.20,8778.72,8775.28,8775.96,333000000
2011/6/15,10:00:00,8779.32,8782.08,8779.32,8782.08,294000000
2011/6/15,10:01:00,8782.47,8784.35,8782.47,8784.35,305000000
2011/6/15,10:02:00,8786.82,8789.18,8786.82,8789.18,375000000
2011/6/15,10:03:00,8789.87,8791.25,8789.87,8791.02,484000000
2011/6/15,10:04:00,8794.12,8795.48,8794.12,8795.35,382000000
2011/6/15,10:05:00,8794.60,8795.79,8794.60,8794.87,316000000
2011/6/15,10:06:00,8795.53,8795.53,8795.06,8795.34,340000000
2011/6/15,10:07:00,8794.91,8794.91,8793.96,8793.96,364000000
2011/6/15,10:08:00,8795.37,8795.76,8795.33,8795.76,349000000
2011/6/15,10:09:00,8794.84,8794.84,8792.78,8794.54,300000000
2011/6/15,10:10:00,8795.58,8797.76,8794.83,8794.83,232000000
2011/6/15,10:11:00,8794.12,8795.44,8793.75,8795.17,226000000
2011/6/15,10:12:00,8793.95,8794.74,8793.83,8793.87,214000016
2011/6/15,10:13:00,8795.31,8795.42,8793.54,8793.54,235999984
2011/6/15,10:14:00,8796.68,8798.47,8796.68,8798.47,227000000
2011/6/15,10:15:00,8798.19,8798.19,8794.94,8797.50,230000000
2011/6/15,10:16:00,8799.56,8799.56,8793.71,8793.95,249000000
2011/6/15,10:17:00,8794.25,8797.76,8794.25,8797.47,260999984
2011/6/15,10:18:00,8796.38,8796.38,8794.11,8794.31,243000000
2011/6/15,10:19:00,8794.62,8794.86,8793.12,8794.86,279000000
2011/6/15,10:20:00,8793.42,8796.56,8791.91,8794.59,282000000
2011/6/15,10:21:00,8792.52,8792.52,8787.90,8787.90,371000000
2011/6/15,10:22:00,8785.89,8785.89,8779.79,8779.79,444000000
2011/6/15,10:23:00,8776.42,8776.42,8773.61,8773.61,465000000
2011/6/15,10:24:00,8775.48,8775.48,8770.24,8771.93,383000000
2011/6/15,10:25:00,8773.05,8773.05,8770.09,8772.04,366000000
2011/6/15,10:26:00,8772.74,8772.74,8770.93,8772.17,282000000
2011/6/15,10:27:00,8772.99,8774.02,8772.99,8773.96,223000000
2011/6/15,10:28:00,8773.78,8774.11,8771.84,8771.84,254000000
2011/6/15,10:29:00,8775.69,8775.69,8773.57,8773.57,180000000
2011/6/15,10:30:00,8775.54,8776.24,8775.54,8776.24,203000000
2011/6/15,10:31:00,8773.91,8773.91,8771.57,8773.61,214000016
2011/6/15,10:32:00,8774.67,8775.99,8774.67,8775.70,196000000
2011/6/15,10:33:00,8773.38,8776.93,8772.06,8776.93,184000000
2011/6/15,10:34:00,8777.40,8777.40,8774.80,8774.80,242000000
2011/6/15,10:35:00,8776.26,8778.58,8775.77,8778.58,275000000
2011/6/15,10:36:00,8779.64,8779.64,8778.76,8779.08,220000000
2011/6/15,10:37:00,8777.37,8778.18,8777.37,8777.93,167000000
2011/6/15,10:38:00,8777.53,8778.78,8776.62,8776.93,159000000
2011/6/15,10:39:00,8776.22,8776.32,8775.54,8775.81,207000000
2011/6/15,10:40:00,8775.85,8776.38,8773.29,8773.29,214000016
2011/6/15,10:41:00,8774.64,8774.64,8773.61,8774.24,225000000
2011/6/15,10:42:00,8772.82,8776.64,8772.82,8776.64,217000000
2011/6/15,10:43:00,8775.22,8775.22,8773.79,8773.93,310000000
2011/6/15,10:44:00,8773.82,8775.04,8773.82,8775.04,557000000
2011/6/15,10:45:00,8775.59,8776.54,8775.59,8776.54,511000000
2011/6/15,10:46:00,8776.04,8776.20,8775.43,8776.20,307000000
2011/6/15,10:47:00,8775.72,8776.28,8775.51,8776.28,233999984
2011/6/15,10:48:00,8775.17,8776.77,8775.17,8776.77,204000000
2011/6/15,10:49:00,8775.94,8776.75,8775.94,8776.09,354000000
2011/6/15,10:50:00,8775.60,8779.41,8775.60,8779.41,283000000
2011/6/15,10:51:00,8779.03,8779.03,8776.86,8778.85,197000000
2011/6/15,10:52:00,8777.47,8778.91,8777.47,8778.82,255000000
2011/6/15,10:53:00,8777.67,8780.99,8777.00,8777.24,253000000
2011/6/15,10:54:00,8777.59,8780.64,8777.59,8779.65,257000000
2011/6/15,10:55:00,8778.93,8778.93,8778.63,8778.90,244000000
2011/6/15,10:56:00,8778.30,8778.36,8777.44,8777.44,216000016
2011/6/15,10:57:00,8778.46,8778.46,8776.07,8776.09,199000000
2011/6/15,10:58:00,8777.41,8778.46,8775.57,8775.57,240000016
2011/6/15,10:59:00,8776.29,8777.47,8775.27,8775.27,253000000
2011/6/15,11:00:00,8772.69,8772.69,8769.20,8769.93,367000000
2011/6/15,11:01:00,8768.62,8770.39,8768.62,8770.14,251000000
2011/6/15,11:02:00,8769.17,8770.47,8769.17,8770.47,197000000
2011/6/15,11:03:00,8770.09,8770.93,8770.09,8770.34,221000000
2011/6/15,11:04:00,8769.43,8769.43,8768.72,8768.72,223000000
2011/6/15,11:05:00,8768.67,8768.67,8767.56,8768.25,218000000
2011/6/15,11:06:00,8768.44,8768.44,8766.31,8766.72,218000000
2011/6/15,11:07:00,8768.51,8768.51,8767.92,8768.38,201000000
2011/6/15,11:08:00,8767.23,8767.34,8766.92,8767.34,251000000
2011/6/15,11:09:00,8768.06,8769.37,8766.94,8767.04,372000000
2011/6/15,11:10:00,8766.64,8767.93,8766.64,8767.65,255000000
2011/6/15,11:11:00,8767.23,8768.31,8767.23,8768.17,205000000
2011/6/15,11:12:00,8769.72,8770.01,8769.52,8770.01,189000000
2011/6/15,11:13:00,8770.57,8770.57,8768.29,8768.29,219000000
2011/6/15,11:14:00,8768.26,8769.37,8767.33,8769.37,277000000
2011/6/15,11:15:00,8767.84,8768.61,8767.25,8767.25,238000016
2011/6/15,11:16:00,8766.33,8766.88,8765.73,8765.73,269000000
2011/6/15,11:17:00,8764.95,8764.95,8764.69,8764.79,305000000
2011/6/15,11:18:00,8763.64,8763.64,8762.21,8763.09,265000016
2011/6/15,11:19:00,8762.22,8762.22,8761.95,8761.97,241000016
2011/6/15,11:20:00,8761.91,8762.31,8760.69,8760.69,287000000
2011/6/15,11:21:00,8760.22,8760.22,8759.29,8759.58,286000000
2011/6/15,11:22:00,8759.25,8759.76,8756.06,8756.06,542000000
2011/6/15,11:23:00,8755.87,8756.85,8755.87,8756.43,356000000
2011/6/15,11:24:00,8754.44,8755.09,8754.04,8754.66,410000000
2011/6/15,11:25:00,8754.43,8754.59,8753.60,8753.60,354000000
2011/6/15,11:26:00,8754.63,8754.63,8751.56,8751.56,402000000
2011/6/15,11:27:00,8752.94,8752.94,8750.90,8750.90,403000032
2011/6/15,11:28:00,8749.22,8749.53,8748.79,8748.79,344000000
2011/6/15,11:29:00,8748.32,8749.91,8748.27,8749.91,264000016
2011/6/15,11:30:00,8750.76,8752.25,8748.71,8752.25,355000000
2011/6/15,11:31:00,8749.28,8749.46,8748.85,8748.93,341000000
2011/6/15,11:32:00,8750.78,8751.49,8750.78,8750.94,321000000
2011/6/15,11:33:00,8752.81,8752.81,8751.58,8752.15,252000000
2011/6/15,11:34:00,8750.24,8752.40,8750.24,8751.12,245000000
2011/6/15,11:35:00,8751.81,8751.81,8749.04,8749.62,322000000
2011/6/15,11:36:00,8749.20,8749.20,8746.87,8747.91,247000000
2011/6/15,11:37:00,8747.82,8747.82,8742.48,8742.48,349000000
2011/6/15,11:38:00,8742.94,8742.94,8740.24,8740.46,402000000
2011/6/15,11:39:00,8738.69,8739.33,8738.40,8738.40,391000000
2011/6/15,11:40:00,8736.98,8737.23,8735.56,8735.67,469000000
2011/6/15,11:41:00,8734.74,8735.29,8733.60,8735.29,378000000
2011/6/15,11:42:00,8739.36,8739.36,8737.01,8737.51,315000000
2011/6/15,11:43:00,8735.38,8736.54,8735.38,8735.96,368000000
2011/6/15,11:44:00,8738.02,8738.05,8736.78,8737.07,292000000
2011/6/15,11:45:00,8737.10,8739.40,8737.10,8738.80,439000000
2011/6/15,11:46:00,8737.72,8739.56,8737.72,8739.56,311000000
2011/6/15,11:47:00,8739.67,8741.14,8739.67,8740.91,228000000
2011/6/15,11:48:00,8738.65,8740.65,8738.58,8739.00,288000000
2011/6/15,11:49:00,8739.09,8740.15,8739.09,8740.15,244000000
2011/6/15,11:50:00,8742.20,8742.75,8741.61,8741.84,287000000
2011/6/15,11:51:00,8742.46,8744.80,8742.46,8744.80,334000000
2011/6/15,11:52:00,8742.67,8747.22,8742.67,8746.90,306000000
2011/6/15,11:53:00,8747.54,8748.79,8747.42,8748.79,246000000
2011/6/15,11:54:00,8747.51,8749.40,8747.51,8748.89,236999984
2011/6/15,11:55:00,8747.96,8749.95,8747.88,8747.88,196000000
2011/6/15,11:56:00,8748.94,8748.94,8747.41,8747.41,184000000
2011/6/15,11:57:00,8747.86,8749.19,8747.86,8748.31,215000016
2011/6/15,11:58:00,8749.18,8749.18,8746.24,8746.70,273000000
2011/6/15,11:59:00,8746.18,8746.84,8746.18,8746.23,228000000
2011/6/15,12:00:00,8746.28,8748.65,8746.28,8746.87,219000000
2011/6/15,12:01:00,8745.75,8745.75,8744.62,8744.83,186000000
2011/6/15,12:02:00,8748.08,8748.08,8745.95,8746.77,190000000
2011/6/15,12:03:00,8747.74,8747.74,8746.51,8746.51,416000000
2011/6/15,12:04:00,8746.54,8750.12,8746.54,8750.12,209999984
2011/6/15,12:05:00,8749.98,8749.98,8748.00,8749.32,197000000
2011/6/15,12:06:00,8750.43,8750.43,8745.73,8745.73,251000000
2011/6/15,12:07:00,8746.69,8750.21,8746.33,8750.15,228000000
2011/6/15,12:08:00,8749.25,8749.25,8746.27,8747.57,263000016
2011/6/15,12:09:00,8748.91,8748.91,8746.72,8747.08,182000000
2011/6/15,12:10:00,8746.23,8746.23,8745.12,8745.22,177000000
2011/6/15,12:11:00,8748.17,8748.17,8744.22,8745.37,216000016
2011/6/15,12:12:00,8745.74,8745.74,8744.92,8744.92,157000000
2011/6/15,12:13:00,8744.97,8744.97,8744.52,8744.79,226000000
2011/6/15,12:14:00,8743.89,8743.89,8742.51,8743.59,207000000
2011/6/15,12:15:00,8745.85,8745.85,8744.71,8745.10,176000000
2011/6/15,12:16:00,8744.22,8744.74,8743.68,8743.68,160000000
2011/6/15,12:17:00,8744.36,8745.24,8744.36,8745.24,217000000
2011/6/15,12:18:00,8743.49,8746.05,8743.49,8744.51,188000000
2011/6/15,12:19:00,8743.46,8752.01,8743.46,8751.27,386000000
2011/6/15,12:20:00,8748.74,8758.79,8748.74,8758.63,458000000
2011/6/15,12:21:00,8756.88,8763.75,8756.88,8763.75,477000000
2011/6/15,12:22:00,8763.81,8775.77,8763.81,8775.77,786000000
2011/6/15,12:23:00,8776.86,8783.52,8776.86,8783.52,519999968
2011/6/15,12:24:00,8781.81,8786.65,8781.81,8786.46,464000000
2011/6/15,12:25:00,8788.99,8788.99,8787.07,8787.42,392000000
2011/6/15,12:26:00,8785.92,8785.92,8781.37,8781.37,322000000
2011/6/15,12:27:00,8782.35,8793.17,8782.35,8793.17,405000032
2011/6/15,12:28:00,8792.25,8798.81,8792.25,8798.81,369000000
2011/6/15,12:29:00,8798.98,8798.98,8795.17,8795.20,261999984
2011/6/15,12:30:00,8795.84,8802.55,8795.84,8800.57,379000000
2011/6/15,12:31:00,8806.09,8808.82,8799.64,8799.64,428000032
2011/6/15,12:32:00,8798.56,8798.56,8793.66,8793.66,354000000
2011/6/15,12:33:00,8794.79,8802.24,8791.43,8802.24,378000000
2011/6/15,12:34:00,8796.78,8808.07,8796.78,8808.07,396000000
2011/6/15,12:35:00,8805.40,8814.06,8805.40,8814.06,415000000
2011/6/15,12:36:00,8809.43,8809.43,8806.05,8806.37,270000000
2011/6/15,12:37:00,8803.77,8811.88,8803.77,8811.88,425000000
2011/6/15,12:38:00,8804.53,8804.53,8799.73,8799.73,302000000
2011/6/15,12:39:00,8799.56,8799.62,8798.13,8798.13,275000000
2011/6/15,12:40:00,8797.10,8797.10,8793.89,8793.89,215000016
2011/6/15,12:41:00,8793.33,8793.50,8792.76,8792.76,208999984
2011/6/15,12:42:00,8790.73,8791.32,8790.27,8790.34,249000000
2011/6/15,12:43:00,8789.37,8789.99,8786.71,8786.71,202000000
2011/6/15,12:44:00,8785.53,8786.69,8784.85,8784.85,264000016
2011/6/15,12:45:00,8783.94,8783.94,8781.66,8782.99,287000000
2011/6/15,12:46:00,8782.93,8782.93,8779.10,8779.10,255000000
2011/6/15,12:47:00,8779.91,8782.37,8779.15,8782.37,216000016
2011/6/15,12:48:00,8784.09,8787.81,8783.52,8787.81,320000000
2011/6/15,12:49:00,8788.47,8792.56,8788.47,8792.56,386000000
2011/6/15,12:50:00,8794.32,8797.01,8794.32,8797.01,415000000
2011/6/15,12:51:00,8798.39,8806.03,8798.39,8806.03,444999968
2011/6/15,12:52:00,8805.84,8807.73,8805.84,8807.73,426000032
2011/6/15,12:53:00,8807.86,8807.86,8804.19,8806.64,400000000
2011/6/15,12:54:00,8808.18,8812.69,8808.18,8812.42,564000000
2011/6/15,12:55:00,8812.63,8812.63,8809.44,8810.90,459000000
2011/6/15,12:56:00,8811.76,8811.76,8808.82,8808.82,344000000
2011/6/15,12:57:00,8807.77,8808.10,8805.26,8805.26,315000000
2011/6/15,12:58:00,8806.41,8806.41,8802.57,8802.65,302000000
2011/6/15,12:59:00,8802.51,8802.51,8800.92,8800.92,268000000
2011/6/15,13:00:00,8799.98,8800.10,8797.09,8797.09,304000000
2011/6/15,13:01:00,8800.87,8800.91,8799.43,8800.91,484000000
2011/6/15,13:02:00,8799.96,8799.96,8795.46,8795.46,490000000
2011/6/15,13:03:00,8794.17,8805.89,8794.17,8805.89,1148999936
2011/6/15,13:04:00,8817.12,8826.05,8817.12,8826.05,1260999936
2011/6/15,13:05:00,8825.52,8825.60,8823.36,8825.60,650000000
2011/6/15,13:06:00,8822.03,8834.35,8822.03,8834.35,1124999936
2011/6/15,13:07:00,8835.50,8842.71,8835.50,8842.71,1945000064
2011/6/15,13:08:00,8843.35,8854.17,8843.35,8854.17,1645999872
2011/6/15,13:09:00,8860.85,8867.47,8857.83,8867.47,1696999936
2011/6/15,13:10:00,8870.25,8875.58,8870.25,8875.58,1626000000
2011/6/15,13:11:00,8876.14,8876.14,8874.19,8874.49,1313000064
2011/6/15,13:12:00,8873.64,8873.64,8859.02,8859.02,2279000064
2011/6/15,13:13:00,8858.71,8858.71,8851.42,8851.42,1240999936
2011/6/15,13:14:00,8846.39,8846.39,8836.11,8836.11,1071000000
2011/6/15,13:15:00,8836.30,8836.30,8824.24,8824.24,1174000000
2011/6/15,13:16:00,8821.87,8821.87,8810.86,8811.25,1104000000
2011/6/15,13:17:00,8812.14,8812.14,8807.24,8807.98,891000000
2011/6/15,13:18:00,8809.70,8829.71,8809.70,8829.71,1235000064
2011/6/15,13:19:00,8831.67,8844.54,8831.67,8844.54,1282000000
2011/6/15,13:20:00,8844.32,8849.18,8844.32,8849.18,1281000064
2011/6/15,13:21:00,8854.07,8854.82,8853.13,8854.82,974000000
2011/6/15,13:22:00,8854.40,8856.10,8854.40,8856.10,1213000064
2011/6/15,13:23:00,8857.12,8857.12,8851.94,8851.94,1300000000
2011/6/15,13:24:00,8850.33,8855.31,8850.33,8855.31,1309000064
2011/6/15,13:25:00,8861.20,8867.27,8861.20,8867.27,1230000000
2011/6/15,13:26:00,8867.27,8867.27,8867.27,8867.27,0
2011/6/15,13:27:00,8867.27,8867.27,8867.27,8867.27,0
2011/6/15,13:28:00,8867.27,8867.27,8867.27,8867.27,0
2011/6/15,13:29:00,8867.27,8867.27,8867.27,8867.27,0
2011/6/15,13:30:00,8867.27,8867.27,8831.45,8831.45,1847032320
2011/6/16,09:01:00,8739.84,8739.84,8728.95,8737.24,3761999872
2011/6/16,09:02:00,8737.19,8737.19,8731.47,8731.47,1120000000
2011/6/16,09:03:00,8728.07,8728.07,8723.99,8723.99,1039999936
2011/6/16,09:04:00,8721.00,8721.00,8717.94,8717.94,1002000064
2011/6/16,09:05:00,8717.56,8717.56,8711.37,8711.37,875000000
2011/6/16,09:06:00,8712.13,8712.13,8708.18,8708.18,909000000
2011/6/16,09:07:00,8710.74,8718.01,8710.74,8718.01,960999936
2011/6/16,09:08:00,8717.29,8718.44,8717.12,8718.44,889999936
2011/6/16,09:09:00,8721.50,8727.80,8721.50,8723.44,859000000
2011/6/16,09:10:00,8725.72,8727.08,8724.69,8725.08,737000000
2011/6/16,09:11:00,8724.76,8724.76,8720.94,8720.94,734000000
2011/6/16,09:12:00,8719.95,8720.99,8719.95,8720.65,619000000
2011/6/16,09:13:00,8721.28,8722.50,8720.74,8722.50,548000000
2011/6/16,09:14:00,8723.75,8726.42,8723.75,8726.42,519999968
2011/6/16,09:15:00,8726.30,8730.59,8726.30,8730.59,494000000
2011/6/16,09:16:00,8730.03,8731.60,8730.03,8730.38,498999968
2011/6/16,09:17:00,8731.13,8731.72,8730.20,8730.20,572000000
2011/6/16,09:18:00,8725.80,8727.05,8724.96,8726.70,602000000
2011/6/16,09:19:00,8727.38,8727.38,8721.58,8721.58,715000000
2011/6/16,09:20:00,8724.03,8724.03,8720.17,8720.65,562000000
2011/6/16,09:21:00,8721.39,8721.79,8719.52,8721.79,597000000
2011/6/16,09:22:00,8720.46,8720.46,8713.36,8713.99,579000000
2011/6/16,09:23:00,8711.83,8713.93,8711.83,8712.95,514000000
2011/6/16,09:24:00,8713.36,8717.08,8713.36,8717.08,510000000
2011/6/16,09:25:00,8719.10,8719.10,8718.39,8718.94,419000000
2011/6/16,09:26:00,8716.29,8718.80,8716.29,8717.86,469000000
2011/6/16,09:27:00,8717.82,8717.85,8717.10,8717.24,423999968
2011/6/16,09:28:00,8720.35,8720.35,8718.67,8718.91,455000032
2011/6/16,09:29:00,8715.59,8718.60,8715.59,8718.60,408000000
2011/6/16,09:30:00,8718.99,8719.52,8718.54,8718.54,358000000
2011/6/16,09:31:00,8716.40,8716.40,8709.14,8709.14,515000000
2011/6/16,09:32:00,8705.63,8708.35,8705.63,8708.35,442000000
2011/6/16,09:33:00,8706.46,8706.46,8705.12,8705.46,487000000
2011/6/16,09:34:00,8705.67,8705.67,8700.75,8700.75,580000000
2011/6/16,09:35:00,8699.42,8701.73,8699.42,8700.84,599000000
2011/6/16,09:36:00,8695.60,8695.60,8693.47,8693.74,648000000
2011/6/16,09:37:00,8691.63,8691.63,8690.13,8690.88,726000000
2011/6/16,09:38:00,8690.10,8693.41,8690.10,8693.34,741000000
2011/6/16,09:39:00,8691.65,8691.65,8689.98,8689.98,580000000
2011/6/16,09:40:00,8692.26,8692.26,8691.44,8691.44,575000000
2011/6/16,09:41:00,8691.90,8695.08,8691.90,8694.88,480000032
2011/6/16,09:42:00,8693.55,8695.86,8693.55,8695.81,479000000
2011/6/16,09:43:00,8698.88,8700.75,8698.88,8700.75,426000032
2011/6/16,09:44:00,8699.74,8703.19,8699.74,8702.85,456000000
2011/6/16,09:45:00,8701.28,8703.12,8701.27,8701.49,335000000
2011/6/16,09:46:00,8702.26,8702.63,8701.69,8701.69,358000000
2011/6/16,09:47:00,8701.43,8703.03,8699.93,8699.93,332000000
2011/6/16,09:48:00,8701.41,8704.77,8701.41,8703.69,309000000
2011/6/16,09:49:00,8703.05,8704.64,8703.05,8704.62,364000000
2011/6/16,09:50:00,8703.32,8703.94,8703.14,8703.14,357000000
2011/6/16,09:51:00,8702.77,8704.39,8702.77,8703.90,311000000
2011/6/16,09:52:00,8703.15,8704.24,8703.15,8703.68,238000016
2011/6/16,09:53:00,8700.84,8702.20,8700.84,8702.11,251000000
2011/6/16,09:54:00,8701.48,8702.95,8701.48,8702.44,213000016
2011/6/16,09:55:00,8701.65,8701.65,8700.65,8700.65,258999984
2011/6/16,09:56:00,8701.44,8702.52,8700.26,8700.26,270000000
2011/6/16,09:57:00,8701.79,8702.43,8700.93,8702.43,244000000
2011/6/16,09:58:00,8701.22,8701.78,8701.14,8701.77,229000000
2011/6/16,09:59:00,8702.21,8702.21,8699.88,8699.88,258000000
2011/6/16,10:00:00,8702.01,8702.01,8701.46,8701.79,273000000
2011/6/16,10:01:00,8703.59,8703.63,8699.10,8699.10,293000000
2011/6/16,10:02:00,8699.94,8699.94,8691.26,8691.26,639000000
2011/6/16,10:03:00,8687.83,8688.68,8687.83,8688.63,402000000
2011/6/16,10:04:00,8688.78,8693.03,8688.78,8693.03,396000000
2011/6/16,10:05:00,8694.53,8700.19,8694.53,8699.17,366000000
2011/6/16,10:06:00,8697.15,8700.18,8696.43,8700.18,268000000
2011/6/16,10:07:00,8700.49,8700.49,8696.42,8697.15,258000000
2011/6/16,10:08:00,8699.23,8699.80,8696.83,8699.80,210999984
2011/6/16,10:09:00,8697.75,8697.75,8691.91,8691.91,250000000
2011/6/16,10:10:00,8688.29,8690.17,8686.86,8690.17,368000000
2011/6/16,10:11:00,8692.46,8692.46,8688.06,8689.04,275000000
2011/6/16,10:12:00,8689.97,8689.97,8687.31,8687.31,275000000
2011/6/16,10:13:00,8690.36,8691.06,8687.90,8687.90,435000000
2011/6/16,10:14:00,8687.59,8687.59,8683.06,8686.24,591000000
2011/6/16,10:15:00,8684.39,8684.39,8682.56,8682.56,354000000
2011/6/16,10:16:00,8683.52,8683.52,8681.70,8682.40,338000000
2011/6/16,10:17:00,8682.12,8688.83,8682.12,8688.83,471999968
2011/6/16,10:18:00,8685.71,8686.72,8685.71,8686.72,263000016
2011/6/16,10:19:00,8684.22,8686.13,8684.02,8684.02,403000032
2011/6/16,10:20:00,8677.68,8677.68,8675.65,8676.73,558000000
2011/6/16,10:21:00,8674.11,8675.38,8674.11,8674.71,465000000
2011/6/16,10:22:00,8674.96,8676.31,8674.96,8675.04,371000000
2011/6/16,10:23:00,8677.42,8677.57,8676.16,8676.16,321000000
2011/6/16,10:24:00,8675.63,8679.12,8675.63,8679.12,442999968
2011/6/16,10:25:00,8675.32,8675.32,8674.39,8674.94,296000000
2011/6/16,10:26:00,8675.19,8677.54,8675.19,8677.54,343000000
2011/6/16,10:27:00,8680.18,8680.18,8675.97,8675.97,274000000
2011/6/16,10:28:00,8677.92,8678.22,8675.28,8675.28,246000000
2011/6/16,10:29:00,8675.89,8676.62,8675.36,8676.62,339000000
2011/6/16,10:30:00,8679.39,8679.39,8677.63,8678.91,250000000
2011/6/16,10:31:00,8679.24,8683.83,8678.92,8682.64,288000000
2011/6/16,10:32:00,8681.94,8683.81,8681.51,8683.81,294000000
2011/6/16,10:33:00,8683.59,8687.22,8683.59,8687.22,264000016
2011/6/16,10:34:00,8687.32,8688.63,8686.79,8688.62,250000000
2011/6/16,10:35:00,8688.07,8688.86,8686.55,8688.86,263000016
2011/6/16,10:36:00,8689.39,8690.59,8689.39,8690.49,243000000
2011/6/16,10:37:00,8696.25,8696.25,8694.10,8694.71,266000016
2011/6/16,10:38:00,8695.85,8696.94,8694.48,8696.94,344000000
2011/6/16,10:39:00,8698.93,8698.93,8690.65,8690.65,377000000
2011/6/16,10:40:00,8693.59,8695.55,8693.00,8693.01,304000000
2011/6/16,10:41:00,8694.49,8695.13,8693.60,8695.13,248000000
2011/6/16,10:42:00,8693.49,8696.38,8693.49,8696.38,243000000
2011/6/16,10:43:00,8697.24,8702.43,8697.24,8700.34,287000000
2011/6/16,10:44:00,8701.96,8701.96,8698.58,8698.76,345000000
2011/6/16,10:45:00,8699.45,8702.11,8698.54,8702.11,287000000
2011/6/16,10:46:00,8702.66,8704.58,8702.66,8704.58,254000000
2011/6/16,10:47:00,8707.33,8709.22,8707.33,8709.22,348000000
2011/6/16,10:48:00,8709.59,8710.58,8709.59,8709.80,299000000
2011/6/16,10:49:00,8710.17,8712.52,8710.17,8712.25,282000000
2011/6/16,10:50:00,8712.83,8715.07,8712.83,8714.83,372000000
2011/6/16,10:51:00,8715.20,8715.20,8712.78,8712.97,243000000
2011/6/16,10:52:00,8712.53,8713.20,8710.52,8713.20,253000000
2011/6/16,10:53:00,8713.99,8713.99,8712.98,8712.98,227000000
2011/6/16,10:54:00,8710.84,8712.54,8710.84,8711.76,243000000
2011/6/16,10:55:00,8713.68,8713.68,8711.45,8711.72,227000000
2011/6/16,10:56:00,8710.13,8712.36,8710.13,8711.03,265000016
2011/6/16,10:57:00,8708.92,8710.89,8708.83,8708.83,220000000
2011/6/16,10:58:00,8710.25,8710.25,8708.18,8708.18,233999984
2011/6/16,10:59:00,8707.15,8710.08,8707.15,8709.61,191000000
2011/6/16,11:00:00,8707.97,8709.10,8706.93,8708.75,196000000
2011/6/16,11:01:00,8707.47,8707.72,8707.18,8707.40,225000000
2011/6/16,11:02:00,8705.66,8707.04,8705.66,8705.77,189000000
2011/6/16,11:03:00,8707.04,8707.10,8706.97,8707.10,213000016
2011/6/16,11:04:00,8705.09,8708.53,8705.09,8707.53,193000000
2011/6/16,11:05:00,8706.98,8709.14,8706.98,8707.55,181000000
2011/6/16,11:06:00,8706.31,8709.28,8706.31,8709.28,132000008
2011/6/16,11:07:00,8709.16,8709.98,8708.24,8709.68,177000000
2011/6/16,11:08:00,8711.48,8711.50,8709.82,8711.30,134000000
2011/6/16,11:09:00,8710.41,8710.72,8708.52,8708.84,219000000
2011/6/16,11:10:00,8708.17,8708.17,8701.81,8701.81,426000032
2011/6/16,11:11:00,8701.62,8701.84,8699.66,8699.66,458000000
2011/6/16,11:12:00,8699.56,8701.69,8699.52,8701.62,344000000
2011/6/16,11:13:00,8700.94,8700.94,8699.10,8700.10,255000000
2011/6/16,11:14:00,8698.79,8700.48,8698.54,8700.48,260999984
2011/6/16,11:15:00,8699.10,8699.10,8696.31,8696.51,169000000
2011/6/16,11:16:00,8693.25,8693.25,8691.12,8691.12,282000000
2011/6/16,11:17:00,8692.76,8694.60,8692.39,8694.53,210999984
2011/6/16,11:18:00,8693.47,8695.31,8693.47,8694.78,209999984
2011/6/16,11:19:00,8695.81,8696.94,8695.13,8695.13,176000000
2011/6/16,11:20:00,8695.97,8696.85,8694.64,8694.64,144000000
2011/6/16,11:21:00,8695.28,8696.96,8695.13,8696.78,202000000
2011/6/16,11:22:00,8697.19,8697.89,8697.19,8697.81,232000000
2011/6/16,11:23:00,8698.20,8698.20,8697.03,8697.77,187000000
2011/6/16,11:24:00,8701.21,8701.21,8697.72,8697.81,198000000
2011/6/16,11:25:00,8700.25,8701.70,8700.25,8701.40,208999984
2011/6/16,11:26:00,8701.17,8701.17,8700.06,8700.06,296000000
2011/6/16,11:27:00,8698.09,8698.09,8693.33,8693.33,371000000
2011/6/16,11:28:00,8692.99,8694.70,8692.99,8693.70,244000000
2011/6/16,11:29:00,8690.38,8691.16,8690.26,8690.26,438000000
2011/6/16,11:30:00,8690.13,8690.13,8685.61,8688.31,850000000
2011/6/16,11:31:00,8682.78,8684.80,8681.76,8684.80,659000000
2011/6/16,11:32:00,8686.87,8687.75,8686.14,8686.14,365000000
2011/6/16,11:33:00,8685.60,8688.42,8685.60,8688.42,235999984
2011/6/16,11:34:00,8688.59,8688.59,8685.73,8685.73,216000016
2011/6/16,11:35:00,8690.90,8690.90,8689.29,8690.39,419999968
2011/6/16,11:36:00,8689.77,8689.77,8688.71,8689.49,203000000
2011/6/16,11:37:00,8691.05,8692.32,8691.05,8692.09,231000000
2011/6/16,11:38:00,8692.05,8695.50,8692.05,8692.62,513000000
2011/6/16,11:39:00,8691.32,8693.63,8691.32,8693.63,311000000
2011/6/16,11:40:00,8694.18,8694.18,8691.99,8692.26,176000000
2011/6/16,11:41:00,8692.53,8692.53,8691.27,8691.27,236999984
2011/6/16,11:42:00,8691.59,8693.72,8691.59,8693.07,199000000
2011/6/16,11:43:00,8695.11,8695.11,8693.50,8694.08,227000000
2011/6/16,11:44:00,8693.52,8694.29,8692.77,8692.77,390000000
2011/6/16,11:45:00,8693.75,8694.77,8692.82,8694.77,227000000
2011/6/16,11:46:00,8693.94,8695.84,8693.94,8695.42,215000016
2011/6/16,11:47:00,8694.66,8695.92,8694.66,8694.78,189000000
2011/6/16,11:48:00,8695.12,8695.63,8695.08,8695.08,174000000
2011/6/16,11:49:00,8696.31,8696.31,8695.02,8695.09,217000000
2011/6/16,11:50:00,8696.01,8696.01,8695.32,8695.79,258999984
2011/6/16,11:51:00,8697.12,8697.12,8696.71,8697.04,436000000
2011/6/16,11:52:00,8698.43,8699.37,8698.43,8699.36,286000000
2011/6/16,11:53:00,8698.94,8699.20,8698.06,8698.74,287000000
2011/6/16,11:54:00,8699.74,8700.71,8699.74,8700.25,340000000
2011/6/16,11:55:00,8700.75,8703.70,8700.75,8703.61,285000000
2011/6/16,11:56:00,8703.05,8703.84,8703.05,8703.84,252000000
2011/6/16,11:57:00,8703.89,8704.67,8703.89,8704.00,206000000
2011/6/16,11:58:00,8705.17,8705.48,8704.76,8705.48,219000000
2011/6/16,11:59:00,8704.90,8705.62,8703.42,8703.73,247000000
2011/6/16,12:00:00,8702.22,8702.29,8700.90,8702.29,230000000
2011/6/16,12:01:00,8698.87,8698.87,8696.00,8696.00,311000000
2011/6/16,12:02:00,8696.74,8697.32,8696.33,8696.64,197000000
2011/6/16,12:03:00,8698.22,8699.45,8698.22,8699.44,355000000
2011/6/16,12:04:00,8699.57,8699.57,8694.10,8695.92,209999984
2011/6/16,12:05:00,8698.17,8698.17,8693.03,8693.03,249000000
2011/6/16,12:06:00,8691.45,8692.12,8689.55,8692.12,258000000
2011/6/16,12:07:00,8692.64,8692.98,8691.98,8691.98,252000000
2011/6/16,12:08:00,8691.48,8695.54,8691.48,8695.42,167000000
2011/6/16,12:09:00,8696.12,8696.12,8693.21,8693.98,213000016
2011/6/16,12:10:00,8692.09,8695.29,8692.09,8695.29,205000000
2011/6/16,12:11:00,8696.22,8696.22,8693.89,8693.89,181000000
2011/6/16,12:12:00,8692.74,8693.41,8691.71,8691.82,159000000
2011/6/16,12:13:00,8692.56,8694.27,8692.56,8694.27,156000000
2011/6/16,12:14:00,8693.57,8693.79,8691.87,8691.87,224000000
2011/6/16,12:15:00,8693.32,8693.65,8693.00,8693.01,180000000
2011/6/16,12:16:00,8692.83,8694.45,8692.83,8694.45,323000000
2011/6/16,12:17:00,8693.50,8694.47,8693.50,8694.47,231000000
2011/6/16,12:18:00,8694.48,8695.00,8692.66,8692.66,254000000
2011/6/16,12:19:00,8694.31,8694.31,8691.03,8691.87,204000000
2011/6/16,12:20:00,8693.09,8693.18,8692.77,8693.18,263000016
2011/6/16,12:21:00,8693.72,8693.90,8691.82,8693.90,173000000
2011/6/16,12:22:00,8692.25,8694.96,8692.25,8694.96,168000000
2011/6/16,12:23:00,8696.18,8696.18,8694.20,8696.05,251000000
2011/6/16,12:24:00,8699.08,8699.08,8696.03,8697.16,247000000
2011/6/16,12:25:00,8697.66,8697.95,8694.96,8694.96,295000000
2011/6/16,12:26:00,8694.06,8694.06,8691.38,8693.50,302000000
2011/6/16,12:27:00,8689.63,8690.60,8689.63,8690.49,324000000
2011/6/16,12:28:00,8689.17,8691.13,8689.17,8690.67,274000000
2011/6/16,12:29:00,8689.28,8689.28,8686.83,8686.83,291000000
2011/6/16,12:30:00,8686.52,8687.50,8682.77,8687.50,363000000
2011/6/16,12:31:00,8684.52,8685.62,8684.43,8685.21,419000000
2011/6/16,12:32:00,8686.15,8686.15,8684.36,8685.39,292000000
2011/6/16,12:33:00,8685.30,8685.41,8683.77,8683.85,264000016
2011/6/16,12:34:00,8683.28,8685.61,8683.28,8684.75,280000000
2011/6/16,12:35:00,8684.90,8685.89,8684.90,8685.89,239000016
2011/6/16,12:36:00,8683.09,8687.43,8683.09,8687.43,266000016
2011/6/16,12:37:00,8685.37,8686.65,8684.74,8684.74,205000000
2011/6/16,12:38:00,8686.21,8686.21,8684.87,8684.87,221000000
2011/6/16,12:39:00,8685.87,8689.69,8685.87,8688.58,226000000
2011/6/16,12:40:00,8688.98,8692.80,8687.73,8691.17,261999984
2011/6/16,12:41:00,8689.30,8690.42,8688.93,8688.99,192000000
2011/6/16,12:42:00,8689.12,8689.12,8687.64,8687.78,157000000
2011/6/16,12:43:00,8689.01,8689.01,8687.38,8688.63,235999984
2011/6/16,12:44:00,8688.71,8688.71,8687.20,8687.76,229000000
2011/6/16,12:45:00,8687.75,8687.97,8687.15,8687.19,186000000
2011/6/16,12:46:00,8685.13,8685.81,8684.97,8685.81,254000000
2011/6/16,12:47:00,8683.18,8684.68,8683.18,8684.68,213000016
2011/6/16,12:48:00,8684.45,8684.45,8682.41,8682.49,258000000
2011/6/16,12:49:00,8683.61,8684.91,8683.61,8684.91,313000000
2011/6/16,12:50:00,8684.92,8684.92,8681.41,8681.65,311000000
2011/6/16,12:51:00,8682.36,8682.46,8680.08,8680.08,296000000
2011/6/16,12:52:00,8682.96,8682.96,8680.35,8680.74,391000000
2011/6/16,12:53:00,8680.02,8680.02,8671.05,8671.05,533000000
2011/6/16,12:54:00,8669.90,8670.03,8669.47,8670.03,692000000
2011/6/16,12:55:00,8670.10,8670.74,8667.98,8670.09,566000000
2011/6/16,12:56:00,8669.47,8669.47,8666.72,8668.69,401000032
2011/6/16,12:57:00,8669.65,8669.65,8668.14,8668.14,300000000
2011/6/16,12:58:00,8668.02,8668.70,8667.68,8667.86,268000000
2011/6/16,12:59:00,8667.35,8667.35,8666.22,8666.22,289000000
2011/6/16,13:00:00,8666.90,8671.31,8666.90,8669.73,324000000
2011/6/16,13:01:00,8671.27,8675.99,8671.27,8674.11,421999968
2011/6/16,13:02:00,8674.27,8676.06,8674.27,8676.06,400000000
2011/6/16,13:03:00,8675.33,8678.00,8675.33,8676.04,239000016
2011/6/16,13:04:00,8675.41,8676.86,8675.41,8676.79,242000000
2011/6/16,13:05:00,8676.68,8676.87,8673.92,8673.92,253000000
2011/6/16,13:06:00,8672.64,8674.68,8672.47,8674.68,302000000
2011/6/16,13:07:00,8673.20,8673.20,8671.70,8671.76,273000000
2011/6/16,13:08:00,8672.78,8673.07,8671.78,8673.07,326000000
2011/6/16,13:09:00,8672.20,8673.08,8670.39,8670.43,309000000
2011/6/16,13:10:00,8673.28,8673.28,8670.96,8671.68,361000000
2011/6/16,13:11:00,8671.60,8672.28,8669.76,8672.28,413000000
2011/6/16,13:12:00,8669.59,8670.57,8669.51,8669.84,409000000
2011/6/16,13:13:00,8672.31,8672.31,8670.30,8671.09,832000000
2011/6/16,13:14:00,8670.39,8670.39,8667.91,8668.25,556000000
2011/6/16,13:15:00,8670.29,8670.29,8666.12,8666.12,496999968
2011/6/16,13:16:00,8669.08,8669.08,8665.63,8665.63,567000000
2011/6/16,13:17:00,8666.56,8666.61,8663.33,8664.02,489000000
2011/6/16,13:18:00,8665.04,8667.24,8664.05,8667.24,469000000
2011/6/16,13:19:00,8664.39,8664.39,8662.47,8663.43,560000000
2011/6/16,13:20:00,8663.08,8663.58,8662.29,8662.51,527000000
2011/6/16,13:21:00,8661.39,8661.39,8658.92,8658.92,698000000
2011/6/16,13:22:00,8657.06,8658.04,8656.60,8656.60,754000000
2011/6/16,13:23:00,8659.27,8660.07,8657.34,8657.34,687000000
2011/6/16,13:24:00,8657.10,8657.10,8655.97,8655.97,787000000
2011/6/16,13:25:00,8655.61,8657.47,8655.61,8656.30,724000000
2011/6/16,13:26:00,8656.30,8656.30,8656.30,8656.30,0
2011/6/16,13:27:00,8656.30,8656.30,8656.30,8656.30,0
2011/6/16,13:28:00,8656.30,8656.30,8656.30,8656.30,0
2011/6/16,13:29:00,8656.30,8656.30,8656.30,8656.30,0
2011/6/16,13:30:00,8656.30,8656.30,8654.43,8654.43,2023032832
2011/6/17,09:01:00,8671.45,8685.96,8671.45,8685.96,2956999936
2011/6/17,09:02:00,8684.37,8691.90,8684.37,8691.90,1012000000
2011/6/17,09:03:00,8689.98,8691.22,8689.98,8691.22,872999936
2011/6/17,09:04:00,8690.66,8690.70,8688.74,8688.74,985999936
2011/6/17,09:05:00,8688.49,8689.66,8686.06,8686.06,847000000
2011/6/17,09:06:00,8689.62,8691.40,8685.31,8691.40,720000000
2011/6/17,09:07:00,8688.11,8690.72,8688.02,8688.92,541000000
2011/6/17,09:08:00,8691.24,8691.24,8688.67,8688.67,478000032
2011/6/17,09:09:00,8688.78,8688.78,8684.80,8684.85,444000000
2011/6/17,09:10:00,8684.40,8691.82,8684.40,8691.82,739000000
2011/6/17,09:11:00,8694.71,8696.53,8694.71,8696.53,695000000
2011/6/17,09:12:00,8696.93,8699.16,8696.93,8698.95,563000000
2011/6/17,09:13:00,8700.79,8702.00,8699.63,8699.63,466000000
2011/6/17,09:14:00,8699.49,8699.49,8697.91,8697.91,541000000
2011/6/17,09:15:00,8696.95,8697.68,8695.92,8695.92,510000000
2011/6/17,09:16:00,8691.14,8692.34,8689.43,8689.43,556000000
2011/6/17,09:17:00,8688.84,8689.10,8687.40,8689.10,397000000
2011/6/17,09:18:00,8690.06,8692.88,8690.06,8691.36,559000000
2011/6/17,09:19:00,8691.36,8691.36,8688.54,8688.54,457000032
2011/6/17,09:20:00,8688.72,8689.03,8688.27,8688.67,329000000
2011/6/17,09:21:00,8688.21,8688.21,8684.87,8686.06,295000000
2011/6/17,09:22:00,8684.54,8684.54,8682.01,8682.01,383000000
2011/6/17,09:23:00,8681.39,8682.35,8680.16,8682.35,479000000
2011/6/17,09:24:00,8686.42,8686.42,8680.55,8682.15,401000032
2011/6/17,09:25:00,8680.70,8682.30,8680.52,8680.52,359000000
2011/6/17,09:26:00,8678.22,8680.16,8677.75,8677.75,379000000
2011/6/17,09:27:00,8676.22,8682.52,8676.22,8681.43,409000000
2011/6/17,09:28:00,8680.34,8680.56,8680.11,8680.56,348000000
2011/6/17,09:29:00,8680.83,8682.13,8680.83,8681.00,325000000
2011/6/17,09:30:00,8679.03,8679.29,8678.44,8678.44,293000000
2011/6/17,09:31:00,8679.15,8679.15,8678.11,8678.37,339000000
2011/6/17,09:32:00,8677.81,8678.68,8677.81,8678.68,417999968
2011/6/17,09:33:00,8681.03,8681.03,8677.83,8677.83,322000000
2011/6/17,09:34:00,8678.85,8679.48,8677.44,8677.44,271000000
2011/6/17,09:35:00,8675.64,8675.64,8674.00,8674.83,287000000
2011/6/17,09:36:00,8676.29,8679.42,8675.31,8675.31,378000000
2011/6/17,09:37:00,8673.98,8675.13,8673.10,8675.13,322000000
2011/6/17,09:38:00,8672.44,8675.89,8672.44,8675.89,299000000
2011/6/17,09:39:00,8676.62,8676.62,8674.40,8674.76,339000000
2011/6/17,09:40:00,8677.35,8677.35,8674.66,8674.66,339000000
2011/6/17,09:41:00,8675.87,8675.87,8673.26,8673.58,287000000
2011/6/17,09:42:00,8669.82,8670.79,8668.60,8668.60,481000000
2011/6/17,09:43:00,8668.49,8668.49,8666.61,8666.61,548000000
2011/6/17,09:44:00,8663.24,8663.29,8658.59,8658.59,566000000
2011/6/17,09:45:00,8659.37,8659.37,8654.85,8654.85,934000000
2011/6/17,09:46:00,8649.69,8649.69,8647.35,8647.35,1614999936
2011/6/17,09:47:00,8643.30,8648.00,8643.30,8647.79,762000000
2011/6/17,09:48:00,8642.49,8643.70,8642.19,8642.68,620000000
2011/6/17,09:49:00,8642.78,8642.78,8641.02,8641.02,542000000
2011/6/17,09:50:00,8640.18,8640.18,8637.80,8637.80,473999968
2011/6/17,09:51:00,8639.26,8642.95,8639.26,8641.95,465000000
2011/6/17,09:52:00,8643.03,8648.26,8643.03,8646.18,557000000
2011/6/17,09:53:00,8645.97,8645.97,8643.80,8644.26,341000000
2011/6/17,09:54:00,8646.69,8646.77,8646.54,8646.61,333000000
2011/6/17,09:55:00,8647.11,8648.10,8647.11,8648.10,381000000
2011/6/17,09:56:00,8647.96,8649.58,8647.50,8649.58,263000016
2011/6/17,09:57:00,8649.56,8650.05,8649.38,8649.69,221000000
2011/6/17,09:58:00,8649.29,8651.82,8649.29,8651.82,230000000
2011/6/17,09:59:00,8651.81,8652.76,8650.87,8650.87,208999984
2011/6/17,10:00:00,8651.66,8652.29,8651.66,8652.29,283000000
2011/6/17,10:01:00,8653.40,8653.40,8651.68,8653.15,233999984
2011/6/17,10:02:00,8653.13,8653.13,8650.63,8650.63,215000016
2011/6/17,10:03:00,8653.03,8653.03,8651.72,8651.72,210999984
2011/6/17,10:04:00,8653.88,8653.88,8652.36,8653.73,190000000
2011/6/17,10:05:00,8651.21,8651.21,8650.46,8651.09,246000000
2011/6/17,10:06:00,8649.96,8651.17,8647.84,8651.17,341000000
2011/6/17,10:07:00,8650.29,8650.29,8647.52,8648.14,302000000
2011/6/17,10:08:00,8647.87,8647.87,8645.11,8645.11,288000000
2011/6/17,10:09:00,8644.25,8645.70,8644.25,8644.58,333000000
2011/6/17,10:10:00,8644.46,8645.41,8644.46,8644.61,287000000
2011/6/17,10:11:00,8645.10,8645.10,8643.94,8644.42,283000000
2011/6/17,10:12:00,8643.83,8643.83,8641.65,8641.98,257000000
2011/6/17,10:13:00,8641.57,8642.25,8640.56,8640.56,245000000
2011/6/17,10:14:00,8640.02,8640.56,8638.99,8640.53,282000000
2011/6/17,10:15:00,8639.90,8639.90,8637.78,8637.78,315000000
2011/6/17,10:16:00,8638.38,8638.38,8634.65,8634.83,391000000
2011/6/17,10:17:00,8635.83,8635.83,8633.12,8633.12,353000000
2011/6/17,10:18:00,8638.49,8638.49,8634.68,8634.90,416000000
2011/6/17,10:19:00,8634.46,8638.10,8634.46,8637.69,423999968
2011/6/17,10:20:00,8637.16,8638.35,8637.16,8637.78,232000000
2011/6/17,10:21:00,8635.71,8639.48,8635.71,8638.08,199000000
2011/6/17,10:22:00,8638.40,8642.44,8638.40,8640.68,200000000
2011/6/17,10:23:00,8641.75,8642.60,8641.64,8641.64,247000000
2011/6/17,10:24:00,8638.51,8641.03,8638.51,8641.03,208999984
2011/6/17,10:25:00,8640.84,8642.34,8639.75,8642.34,182000000
2011/6/17,10:26:00,8644.13,8645.55,8643.70,8645.55,507000032
2011/6/17,10:27:00,8645.81,8649.35,8645.81,8649.35,417999968
2011/6/17,10:28:00,8647.13,8648.47,8647.13,8648.47,210999984
2011/6/17,10:29:00,8649.67,8650.66,8649.67,8650.06,315000000
2011/6/17,10:30:00,8648.91,8650.41,8647.33,8650.41,220000000
2011/6/17,10:31:00,8649.99,8650.36,8649.25,8649.25,241000016
2011/6/17,10:32:00,8648.83,8649.01,8647.69,8647.69,171000000
2011/6/17,10:33:00,8647.46,8650.06,8647.46,8648.54,152000000
2011/6/17,10:34:00,8648.24,8648.24,8646.73,8646.73,166000000
2011/6/17,10:35:00,8644.94,8647.97,8644.94,8647.97,199000000
2011/6/17,10:36:00,8645.86,8645.86,8644.65,8645.85,200000000
2011/6/17,10:37:00,8646.02,8647.07,8645.22,8646.07,158000000
2011/6/17,10:38:00,8647.45,8648.17,8647.10,8647.10,182000000
2011/6/17,10:39:00,8646.70,8647.91,8646.70,8647.81,187000000
2011/6/17,10:40:00,8648.60,8649.47,8647.84,8649.47,179000000
2011/6/17,10:41:00,8646.02,8647.29,8646.02,8647.29,231000000
2011/6/17,10:42:00,8647.55,8647.73,8647.16,8647.35,219000000
2011/6/17,10:43:00,8645.92,8646.24,8645.17,8645.17,244000000
2011/6/17,10:44:00,8644.13,8646.62,8644.13,8644.52,217000000
2011/6/17,10:45:00,8645.98,8647.50,8644.31,8644.35,332000000
2011/6/17,10:46:00,8643.51,8647.79,8643.51,8646.71,308000000
2011/6/17,10:47:00,8646.86,8646.86,8644.27,8645.33,269000000
2011/6/17,10:48:00,8645.59,8646.13,8644.70,8646.13,214000016
2011/6/17,10:49:00,8646.30,8646.30,8643.24,8643.87,204000000
2011/6/17,10:50:00,8645.69,8645.69,8642.51,8644.79,178000000
2011/6/17,10:51:00,8641.65,8642.06,8641.65,8642.06,211999984
2011/6/17,10:52:00,8642.29,8642.29,8639.35,8639.51,218000000
2011/6/17,10:53:00,8642.20,8642.20,8639.77,8639.77,214000016
2011/6/17,10:54:00,8638.85,8639.69,8638.85,8639.69,269000000
2011/6/17,10:55:00,8640.19,8640.19,8637.57,8637.57,257000000
2011/6/17,10:56:00,8640.47,8641.97,8637.47,8641.97,221000000
2011/6/17,10:57:00,8641.75,8645.20,8640.46,8640.46,304000000
2011/6/17,10:58:00,8640.83,8644.10,8639.16,8644.10,292000000
2011/6/17,10:59:00,8644.48,8645.07,8642.76,8642.76,264000016
2011/6/17,11:00:00,8639.29,8646.19,8637.57,8646.19,392000000
2011/6/17,11:01:00,8643.56,8644.39,8642.75,8642.75,319000000
2011/6/17,11:02:00,8645.83,8646.04,8643.46,8646.04,268000000
2011/6/17,11:03:00,8648.00,8648.00,8646.02,8646.14,259999984
2011/6/17,11:04:00,8644.15,8647.02,8644.15,8647.02,233999984
2011/6/17,11:05:00,8645.42,8645.95,8644.02,8645.95,223000000
2011/6/17,11:06:00,8644.37,8644.37,8642.35,8642.71,344000000
2011/6/17,11:07:00,8644.77,8645.15,8644.77,8645.15,214000016
2011/6/17,11:08:00,8644.53,8646.62,8644.37,8644.37,219000000
2011/6/17,11:09:00,8645.76,8646.33,8643.85,8646.33,185000000
2011/6/17,11:10:00,8646.83,8646.83,8643.35,8643.35,233999984
2011/6/17,11:11:00,8645.50,8646.16,8643.99,8646.16,189000000
2011/6/17,11:12:00,8645.52,8645.52,8643.99,8644.01,188000000
2011/6/17,11:13:00,8646.48,8646.48,8645.06,8645.91,182000000
2011/6/17,11:14:00,8648.44,8649.41,8648.44,8649.41,287000000
2011/6/17,11:15:00,8652.00,8652.82,8651.33,8652.82,503000032
2011/6/17,11:16:00,8653.20,8662.63,8653.09,8662.63,833000000
2011/6/17,11:17:00,8665.78,8669.47,8665.78,8666.89,638000000
2011/6/17,11:18:00,8668.54,8668.54,8666.62,8667.77,357000000
2011/6/17,11:19:00,8666.74,8670.06,8666.74,8670.06,382000000
2011/6/17,11:20:00,8670.21,8670.55,8669.11,8669.11,408000000
2011/6/17,11:21:00,8669.13,8675.24,8669.13,8675.24,584000000
2011/6/17,11:22:00,8679.27,8679.58,8678.62,8678.62,554000000
2011/6/17,11:23:00,8679.02,8679.02,8676.53,8676.60,330000000
2011/6/17,11:24:00,8675.58,8679.79,8675.58,8678.14,295000000
2011/6/17,11:25:00,8677.31,8679.20,8676.48,8679.20,270000000
2011/6/17,11:26:00,8676.21,8676.21,8674.28,8675.29,223000000
2011/6/17,11:27:00,8675.33,8675.33,8674.27,8675.11,196000000
2011/6/17,11:28:00,8675.65,8676.20,8672.40,8676.20,194000000
2011/6/17,11:29:00,8679.78,8679.78,8673.36,8675.91,231000000
2011/6/17,11:30:00,8676.36,8676.36,8673.95,8675.31,203000000
2011/6/17,11:31:00,8673.30,8679.39,8673.30,8679.39,298000000
2011/6/17,11:32:00,8679.13,8679.13,8678.10,8678.10,297000000
2011/6/17,11:33:00,8677.41,8677.41,8674.14,8674.14,273000000
2011/6/17,11:34:00,8675.28,8675.28,8671.35,8671.35,228000000
2011/6/17,11:35:00,8671.50,8671.50,8670.93,8670.93,196000000
2011/6/17,11:36:00,8669.08,8669.86,8668.52,8669.63,208000000
2011/6/17,11:37:00,8669.19,8669.19,8667.52,8667.75,197000000
2011/6/17,11:38:00,8667.23,8667.23,8663.93,8665.16,192000000
2011/6/17,11:39:00,8665.36,8670.14,8665.36,8668.37,199000000
2011/6/17,11:40:00,8664.88,8665.78,8663.75,8663.75,216000016
2011/6/17,11:41:00,8664.90,8665.43,8664.90,8665.08,423999968
2011/6/17,11:42:00,8664.34,8666.93,8663.56,8666.93,214000016
2011/6/17,11:43:00,8667.54,8667.54,8666.29,8666.52,151000000
2011/6/17,11:44:00,8667.10,8668.30,8666.70,8666.70,174000000
2011/6/17,11:45:00,8665.28,8665.66,8664.24,8664.71,222000000
2011/6/17,11:46:00,8665.30,8665.30,8663.68,8663.68,140000000
2011/6/17,11:47:00,8664.51,8665.87,8664.51,8665.87,141000000
2011/6/17,11:48:00,8664.30,8664.30,8662.12,8662.90,133000008
2011/6/17,11:49:00,8664.65,8666.30,8664.65,8664.96,193000000
2011/6/17,11:50:00,8663.51,8665.07,8661.81,8661.81,202000000
2011/6/17,11:51:00,8661.72,8664.92,8661.72,8664.89,182000000
2011/6/17,11:52:00,8665.35,8666.59,8665.35,8665.90,174000000
2011/6/17,11:53:00,8664.44,8664.44,8662.07,8664.00,138000000
2011/6/17,11:54:00,8663.17,8663.29,8662.25,8662.25,157000000
2011/6/17,11:55:00,8661.48,8663.14,8661.48,8663.14,194000000
2011/6/17,11:56:00,8660.72,8663.01,8660.34,8663.01,158000000
2011/6/17,11:57:00,8661.70,8661.70,8657.57,8659.36,224000000
2011/6/17,11:58:00,8660.03,8660.03,8658.64,8659.61,176000000
2011/6/17,11:59:00,8659.46,8659.91,8658.64,8659.91,145000000
2011/6/17,12:00:00,8658.64,8658.64,8657.03,8658.30,168000000
2011/6/17,12:01:00,8656.38,8659.61,8656.38,8659.61,183000000
2011/6/17,12:02:00,8661.36,8661.36,8655.76,8655.76,200000000
2011/6/17,12:03:00,8657.52,8660.22,8655.74,8659.31,199000000
2011/6/17,12:04:00,8656.80,8657.72,8656.80,8657.32,217000000
2011/6/17,12:05:00,8655.38,8656.54,8654.96,8656.54,361000000
2011/6/17,12:06:00,8654.89,8654.89,8653.06,8654.12,249000000
2011/6/17,12:07:00,8657.39,8657.39,8655.06,8655.38,236999984
2011/6/17,12:08:00,8655.00,8655.00,8652.59,8652.59,184000000
2011/6/17,12:09:00,8651.81,8653.54,8651.81,8653.31,179000000
2011/6/17,12:10:00,8654.47,8654.47,8652.50,8653.51,177000000
2011/6/17,12:11:00,8651.37,8651.52,8649.93,8651.52,175000000
2011/6/17,12:12:00,8651.36,8652.34,8650.01,8652.06,183000000
2011/6/17,12:13:00,8650.12,8652.88,8650.12,8652.88,332000000
2011/6/17,12:14:00,8653.21,8653.58,8653.21,8653.58,168000000
2011/6/17,12:15:00,8653.22,8654.41,8652.47,8652.85,327000000
2011/6/17,12:16:00,8654.19,8654.19,8653.12,8653.12,245000000
2011/6/17,12:17:00,8652.97,8652.97,8651.65,8652.63,187000000
2011/6/17,12:18:00,8654.33,8654.33,8653.01,8653.01,163000000
2011/6/17,12:19:00,8652.46,8652.46,8651.24,8651.27,258999984
2011/6/17,12:20:00,8651.24,8651.42,8649.78,8649.78,194000000
2011/6/17,12:21:00,8650.36,8650.84,8650.36,8650.84,189000000
2011/6/17,12:22:00,8649.46,8651.04,8649.46,8650.57,188000000
2011/6/17,12:23:00,8650.65,8652.23,8648.72,8648.95,184000000
2011/6/17,12:24:00,8648.55,8650.54,8648.55,8648.96,190000000
2011/6/17,12:25:00,8647.32,8650.35,8647.32,8650.30,204000000
2011/6/17,12:26:00,8649.23,8649.23,8647.85,8648.90,198000000
2011/6/17,12:27:00,8649.27,8649.27,8647.34,8647.34,205000000
2011/6/17,12:28:00,8648.55,8648.55,8647.57,8647.62,216000016
2011/6/17,12:29:00,8646.42,8648.28,8645.67,8647.82,226000000
2011/6/17,12:30:00,8649.55,8649.73,8647.63,8649.73,253000000
2011/6/17,12:31:00,8648.09,8648.87,8646.21,8648.87,220000000
2011/6/17,12:32:00,8649.51,8650.72,8649.51,8650.72,232000000
2011/6/17,12:33:00,8648.64,8649.74,8646.84,8646.84,211999984
2011/6/17,12:34:00,8647.08,8650.39,8647.08,8649.74,300000000
2011/6/17,12:35:00,8650.77,8650.77,8648.37,8649.03,227000000
2011/6/17,12:36:00,8650.09,8650.28,8650.09,8650.28,245000000
2011/6/17,12:37:00,8650.60,8650.85,8648.28,8648.39,279000000
2011/6/17,12:38:00,8649.64,8649.64,8647.45,8648.09,296000000
2011/6/17,12:39:00,8648.62,8648.62,8644.35,8644.44,332000000
2011/6/17,12:40:00,8645.77,8645.77,8643.99,8644.56,281000000
2011/6/17,12:41:00,8644.66,8644.98,8643.69,8643.69,316000000
2011/6/17,12:42:00,8645.27,8645.27,8642.88,8642.88,272000000
2011/6/17,12:43:00,8642.74,8642.77,8641.95,8642.77,305000000
2011/6/17,12:44:00,8642.49,8642.49,8640.64,8640.64,396000000
2011/6/17,12:45:00,8640.75,8643.77,8639.90,8639.90,393000000
2011/6/17,12:46:00,8639.30,8639.30,8637.55,8637.55,556000000
2011/6/17,12:47:00,8637.05,8637.93,8636.05,8636.46,455000032
2011/6/17,12:48:00,8636.29,8636.29,8633.15,8633.15,354000000
2011/6/17,12:49:00,8634.79,8635.20,8633.82,8634.91,405000032
2011/6/17,12:50:00,8637.45,8637.45,8634.05,8634.05,381000000
2011/6/17,12:51:00,8634.48,8634.97,8633.69,8634.97,314000000
2011/6/17,12:52:00,8636.13,8636.43,8635.72,8636.43,419999968
2011/6/17,12:53:00,8635.94,8635.94,8633.91,8633.91,384000000
2011/6/17,12:54:00,8633.68,8633.68,8632.90,8633.04,386000000
2011/6/17,12:55:00,8631.55,8633.19,8631.22,8631.22,400000000
2011/6/17,12:56:00,8630.71,8630.71,8626.94,8626.94,500000000
2011/6/17,12:57:00,8627.12,8627.12,8624.15,8625.05,748000000
2011/6/17,12:58:00,8623.41,8624.30,8622.73,8622.73,549000000
2011/6/17,12:59:00,8620.68,8624.68,8620.68,8623.03,587000000
2011/6/17,13:00:00,8623.17,8623.17,8619.14,8621.33,530000032
2011/6/17,13:01:00,8622.15,8623.24,8621.82,8622.03,471000000
2011/6/17,13:02:00,8621.16,8621.86,8619.95,8619.95,573000000
2011/6/17,13:03:00,8620.50,8621.05,8618.85,8621.05,496000000
2011/6/17,13:04:00,8621.74,8621.74,8620.21,8620.21,423000000
2011/6/17,13:05:00,8623.69,8624.55,8623.11,8624.55,372000000
2011/6/17,13:06:00,8625.28,8625.28,8623.52,8623.71,432000032
2011/6/17,13:07:00,8625.49,8626.90,8625.19,8626.90,426000032
2011/6/17,13:08:00,8627.00,8627.00,8626.33,8626.83,416000000
2011/6/17,13:09:00,8626.36,8629.61,8626.36,8629.61,651000000
2011/6/17,13:10:00,8630.20,8630.20,8629.82,8630.11,404000000
2011/6/17,13:11:00,8629.38,8629.38,8628.80,8628.80,591000000
2011/6/17,13:12:00,8627.87,8630.60,8627.87,8630.60,457000032
2011/6/17,13:13:00,8628.76,8629.99,8628.57,8628.57,492000000
2011/6/17,13:14:00,8631.14,8633.53,8631.14,8632.38,528000032
2011/6/17,13:15:00,8631.90,8635.43,8631.90,8633.39,523999968
2011/6/17,13:16:00,8634.45,8634.91,8632.12,8632.12,605000000
2011/6/17,13:17:00,8632.76,8633.73,8632.76,8633.73,735000000
2011/6/17,13:18:00,8633.07,8633.63,8633.07,8633.63,685000000
2011/6/17,13:19:00,8636.78,8636.78,8633.45,8635.97,843000000
2011/6/17,13:20:00,8636.97,8639.76,8636.70,8639.76,672000000
2011/6/17,13:21:00,8639.68,8639.68,8639.11,8639.42,774000000
2011/6/17,13:22:00,8640.35,8642.63,8640.23,8640.23,769000000
2011/6/17,13:23:00,8641.21,8644.30,8640.57,8644.30,1256000000
2011/6/17,13:24:00,8644.62,8644.62,8640.20,8642.63,1452000000
2011/6/17,13:25:00,8645.08,8645.08,8640.15,8640.88,947000000
2011/6/17,13:26:00,8640.88,8640.88,8640.88,8640.88,0
2011/6/17,13:27:00,8640.88,8640.88,8640.88,8640.88,0
2011/6/17,13:28:00,8640.88,8640.88,8640.88,8640.88,0
2011/6/17,13:29:00,8640.88,8640.88,8640.88,8640.88,0
2011/6/17,13:30:00,8640.88,8640.88,8636.10,8636.10,3434064896
2011/6/20,09:01:00,8679.15,8684.13,8679.15,8684.02,2440999936
2011/6/20,09:02:00,8680.90,8680.94,8676.88,8676.88,746000000
2011/6/20,09:03:00,8674.19,8674.19,8669.94,8669.94,630000000
2011/6/20,09:04:00,8666.03,8666.66,8663.69,8663.74,663000000
2011/6/20,09:05:00,8663.32,8663.32,8662.39,8662.39,521000000
2011/6/20,09:06:00,8661.78,8666.57,8661.78,8664.50,514000000
2011/6/20,09:07:00,8665.89,8665.89,8663.40,8663.75,496000000
2011/6/20,09:08:00,8665.79,8665.79,8662.02,8662.02,437000000
2011/6/20,09:09:00,8664.92,8664.92,8661.70,8663.06,477000000
2011/6/20,09:10:00,8661.66,8665.91,8661.66,8665.91,439000000
2011/6/20,09:11:00,8664.23,8665.45,8664.23,8665.45,533000000
2011/6/20,09:12:00,8672.54,8672.54,8671.23,8672.27,746000000
2011/6/20,09:13:00,8674.91,8678.76,8674.91,8677.40,504000000
2011/6/20,09:14:00,8675.10,8676.05,8675.04,8676.05,575000000
2011/6/20,09:15:00,8675.30,8675.30,8673.95,8673.96,475000000
2011/6/20,09:16:00,8676.53,8678.46,8675.26,8678.46,392000000
2011/6/20,09:17:00,8684.18,8684.18,8683.14,8683.51,416000000
2011/6/20,09:18:00,8684.43,8684.95,8684.41,8684.95,451000032
2011/6/20,09:19:00,8684.61,8684.61,8681.19,8681.19,498999968
2011/6/20,09:20:00,8681.71,8682.91,8680.25,8682.91,439000000
2011/6/20,09:21:00,8685.24,8685.24,8682.86,8682.95,461000000
2011/6/20,09:22:00,8683.84,8685.33,8683.78,8684.60,394000000
2011/6/20,09:23:00,8684.70,8684.70,8681.84,8682.73,377000000
2011/6/20,09:24:00,8683.33,8683.79,8682.11,8682.75,483000000
2011/6/20,09:25:00,8681.27,8681.27,8678.81,8678.81,426000032
2011/6/20,09:26:00,8678.76,8680.04,8678.05,8680.04,338000000
2011/6/20,09:27:00,8680.53,8680.53,8677.06,8677.24,385000000
2011/6/20,09:28:00,8678.46,8678.46,8677.35,8677.38,287000000
2011/6/20,09:29:00,8676.42,8678.34,8676.42,8676.63,389000000
2011/6/20,09:30:00,8673.95,8674.12,8673.52,8673.52,352000000
2011/6/20,09:31:00,8674.01,8675.56,8674.01,8674.85,331000000
2011/6/20,09:32:00,8675.53,8679.76,8675.53,8679.44,379000000
2011/6/20,09:33:00,8678.47,8680.10,8677.61,8680.10,309000000
2011/6/20,09:34:00,8678.17,8678.37,8678.02,8678.02,286000000
2011/6/20,09:35:00,8677.99,8678.84,8677.76,8678.09,275000000
2011/6/20,09:36:00,8675.31,8675.35,8673.17,8675.35,283000000
2011/6/20,09:37:00,8673.91,8675.12,8672.59,8673.04,369000000
2011/6/20,09:38:00,8672.90,8673.01,8672.53,8672.75,383000000
2011/6/20,09:39:00,8672.71,8673.14,8672.03,8672.97,344000000
2011/6/20,09:40:00,8674.46,8674.46,8670.10,8670.10,274000000
2011/6/20,09:41:00,8669.77,8671.24,8668.99,8668.99,319000000
2011/6/20,09:42:00,8666.60,8666.60,8666.16,8666.16,287000000
2011/6/20,09:43:00,8667.42,8667.42,8665.40,8665.53,284000000
2011/6/20,09:44:00,8666.44,8667.48,8666.37,8667.48,264000016
2011/6/20,09:45:00,8666.75,8667.56,8663.90,8667.12,285000000
2011/6/20,09:46:00,8666.21,8668.90,8666.21,8668.90,374000000
2011/6/20,09:47:00,8670.42,8672.22,8670.20,8672.16,383000000
2011/6/20,09:48:00,8670.40,8673.35,8670.40,8672.86,285000000
2011/6/20,09:49:00,8670.53,8670.96,8670.24,8670.96,245000000
2011/6/20,09:50:00,8671.21,8671.21,8668.41,8668.53,261999984
2011/6/20,09:51:00,8669.38,8670.03,8669.10,8669.52,348000000
2011/6/20,09:52:00,8670.54,8670.54,8665.08,8667.26,329000000
2011/6/20,09:53:00,8667.76,8670.41,8667.76,8670.29,313000000
2011/6/20,09:54:00,8672.00,8676.53,8672.00,8675.57,517000000
2011/6/20,09:55:00,8676.61,8678.25,8674.14,8677.51,602000000
2011/6/20,09:56:00,8677.58,8681.03,8676.11,8681.03,392000000
2011/6/20,09:57:00,8681.98,8683.37,8681.76,8683.37,345000000
2011/6/20,09:58:00,8681.92,8681.97,8679.66,8679.87,299000000
2011/6/20,09:59:00,8679.56,8683.16,8679.56,8682.97,259999984
2011/6/20,10:00:00,8679.98,8681.29,8679.24,8679.24,403000032
2011/6/20,10:01:00,8676.06,8678.79,8676.06,8678.59,269000000
2011/6/20,10:02:00,8676.73,8676.73,8672.47,8673.24,341000000
2011/6/20,10:03:00,8673.34,8673.34,8670.46,8670.57,286000000
2011/6/20,10:04:00,8669.24,8672.52,8669.24,8670.10,251000000
2011/6/20,10:05:00,8671.01,8671.01,8669.04,8669.04,277000000
2011/6/20,10:06:00,8667.00,8667.23,8666.79,8666.82,364000000
2011/6/20,10:07:00,8667.77,8667.77,8664.04,8664.04,356000000
2011/6/20,10:08:00,8663.91,8667.83,8663.91,8664.93,341000000
2011/6/20,10:09:00,8662.17,8668.80,8662.17,8664.15,302000000
2011/6/20,10:10:00,8662.83,8662.83,8661.38,8661.38,244000000
2011/6/20,10:11:00,8660.76,8664.19,8659.79,8664.19,351000000
2011/6/20,10:12:00,8661.61,8661.83,8661.02,8661.02,296000000
2011/6/20,10:13:00,8661.93,8661.93,8660.64,8660.64,242000000
2011/6/20,10:14:00,8662.25,8665.53,8661.94,8665.53,243000000
2011/6/20,10:15:00,8662.65,8665.50,8662.45,8665.50,209999984
2011/6/20,10:16:00,8664.04,8666.41,8664.04,8666.41,241000016
2011/6/20,10:17:00,8665.71,8665.71,8662.76,8662.99,210999984
2011/6/20,10:18:00,8662.37,8664.93,8662.37,8664.55,228000000
2011/6/20,10:19:00,8663.31,8663.31,8661.93,8661.93,210999984
2011/6/20,10:20:00,8660.92,8662.52,8660.61,8662.52,206000000
2011/6/20,10:21:00,8660.88,8660.88,8656.55,8656.55,272000000
2011/6/20,10:22:00,8656.08,8660.21,8656.08,8657.63,239000016
2011/6/20,10:23:00,8656.66,8658.61,8656.17,8658.61,271000000
2011/6/20,10:24:00,8657.25,8659.43,8657.25,8657.34,258000000
2011/6/20,10:25:00,8657.39,8657.77,8656.58,8657.77,213000016
2011/6/20,10:26:00,8655.74,8660.75,8654.01,8660.42,243000000
2011/6/20,10:27:00,8656.36,8659.20,8656.36,8659.09,317000000
2011/6/20,10:28:00,8658.01,8660.51,8658.01,8660.51,229000000
2011/6/20,10:29:00,8662.32,8662.32,8660.43,8660.92,273000000
2011/6/20,10:30:00,8660.78,8660.78,8659.93,8659.93,207000000
2011/6/20,10:31:00,8661.05,8661.05,8657.79,8657.79,201000000
2011/6/20,10:32:00,8657.01,8658.75,8656.33,8658.67,225000000
2011/6/20,10:33:00,8656.72,8657.65,8656.63,8656.63,241000016
2011/6/20,10:34:00,8654.79,8656.78,8654.51,8656.52,289000000
2011/6/20,10:35:00,8654.10,8654.10,8650.39,8650.39,314000000
2011/6/20,10:36:00,8650.32,8650.32,8648.78,8648.78,372000000
2011/6/20,10:37:00,8649.15,8649.15,8646.63,8648.53,355000000
2011/6/20,10:38:00,8650.31,8650.31,8646.60,8646.60,388000000
2011/6/20,10:39:00,8646.83,8647.32,8646.50,8646.50,316000000
2011/6/20,10:40:00,8644.45,8644.75,8642.74,8642.74,347000000
2011/6/20,10:41:00,8643.54,8645.91,8643.54,8645.91,441000000
2011/6/20,10:42:00,8644.87,8644.87,8640.02,8640.04,360000000
2011/6/20,10:43:00,8640.24,8643.78,8640.24,8642.18,312000000
2011/6/20,10:44:00,8641.66,8641.66,8639.06,8640.30,245000000
2011/6/20,10:45:00,8636.60,8637.02,8634.94,8634.94,291000000
2011/6/20,10:46:00,8637.08,8637.68,8636.60,8636.60,311000000
2011/6/20,10:47:00,8634.79,8640.00,8634.79,8638.76,292000000
2011/6/20,10:48:00,8636.67,8638.44,8635.76,8635.76,253000000
2011/6/20,10:49:00,8635.99,8638.35,8634.65,8638.35,290000000
2011/6/20,10:50:00,8633.23,8633.23,8631.80,8632.02,235999984
2011/6/20,10:51:00,8632.22,8632.22,8630.98,8631.45,321000000
2011/6/20,10:52:00,8631.67,8631.67,8629.64,8629.64,291000000
2011/6/20,10:53:00,8630.38,8631.17,8629.76,8631.17,249000000
2011/6/20,10:54:00,8631.36,8632.33,8631.36,8632.33,306000000
2011/6/20,10:55:00,8631.02,8631.27,8629.78,8631.25,278000000
2011/6/20,10:56:00,8631.03,8631.03,8627.46,8627.46,297000000
2011/6/20,10:57:00,8627.90,8627.97,8625.27,8626.72,264000016
2011/6/20,10:58:00,8626.84,8626.84,8623.70,8623.70,359000000
2011/6/20,10:59:00,8621.80,8621.85,8621.21,8621.38,296000000
2011/6/20,11:00:00,8620.31,8620.31,8618.40,8618.40,344000000
2011/6/20,11:01:00,8617.74,8617.74,8616.05,8616.22,417999968
2011/6/20,11:02:00,8617.43,8617.88,8616.60,8617.05,457000032
2011/6/20,11:03:00,8615.40,8618.57,8615.40,8618.57,392000000
2011/6/20,11:04:00,8618.82,8623.10,8618.82,8618.86,421999968
2011/6/20,11:05:00,8621.03,8622.19,8621.03,8621.69,260999984
2011/6/20,11:06:00,8620.96,8620.96,8619.98,8620.27,229000000
2011/6/20,11:07:00,8620.04,8620.04,8617.74,8617.74,234999984
2011/6/20,11:08:00,8617.07,8617.83,8617.07,8617.64,259999984
2011/6/20,11:09:00,8620.03,8620.03,8616.63,8616.63,246000000
2011/6/20,11:10:00,8616.46,8616.46,8614.55,8614.55,338000000
2011/6/20,11:11:00,8612.76,8612.76,8610.51,8610.51,311000000
2011/6/20,11:12:00,8609.99,8610.07,8608.33,8608.33,266000016
2011/6/20,11:13:00,8609.14,8609.14,8607.52,8608.58,362000000
2011/6/20,11:14:00,8607.02,8607.91,8605.62,8605.62,302000000
2011/6/20,11:15:00,8604.42,8606.99,8604.42,8605.98,371000000
2011/6/20,11:16:00,8603.89,8603.89,8599.98,8599.98,400000000
2011/6/20,11:17:00,8599.46,8600.39,8599.00,8599.00,400000000
2011/6/20,11:18:00,8599.08,8599.08,8597.30,8597.52,321000000
2011/6/20,11:19:00,8597.69,8597.69,8595.66,8595.97,316000000
2011/6/20,11:20:00,8595.73,8596.04,8594.44,8594.51,306000000
2011/6/20,11:21:00,8593.94,8594.73,8593.94,8594.73,320000000
2011/6/20,11:22:00,8595.36,8595.36,8594.37,8594.37,391000000
2011/6/20,11:23:00,8595.64,8597.73,8595.64,8597.65,419000000
2011/6/20,11:24:00,8597.10,8597.10,8596.25,8596.94,304000000
2011/6/20,11:25:00,8596.93,8597.91,8596.39,8597.91,227000000
2011/6/20,11:26:00,8599.13,8599.44,8598.46,8598.46,239000016
2011/6/20,11:27:00,8599.16,8599.75,8599.16,8599.75,263000016
2011/6/20,11:28:00,8600.28,8600.28,8598.87,8599.21,239000016
2011/6/20,11:29:00,8599.62,8599.62,8596.06,8596.06,211999984
2011/6/20,11:30:00,8597.51,8598.57,8597.42,8597.59,218000000
2011/6/20,11:31:00,8596.67,8596.82,8596.35,8596.82,221000000
2011/6/20,11:32:00,8595.85,8596.18,8594.95,8594.95,234999984
2011/6/20,11:33:00,8594.72,8595.25,8591.60,8591.60,296000000
2011/6/20,11:34:00,8591.50,8591.50,8588.76,8588.76,286000000
2011/6/20,11:35:00,8588.60,8588.60,8584.82,8584.82,396000000
2011/6/20,11:36:00,8584.74,8584.74,8581.38,8581.38,494999968
2011/6/20,11:37:00,8579.83,8579.83,8578.24,8578.24,530000032
2011/6/20,11:38:00,8575.48,8575.48,8570.84,8570.84,532000032
2011/6/20,11:39:00,8572.22,8572.22,8568.54,8568.54,541000000
2011/6/20,11:40:00,8567.64,8567.64,8566.91,8567.34,461000000
2011/6/20,11:41:00,8567.45,8567.45,8566.13,8566.13,336000000
2011/6/20,11:42:00,8565.07,8565.07,8564.40,8564.40,355000000
2011/6/20,11:43:00,8564.75,8564.75,8562.62,8563.37,435000000
2011/6/20,11:44:00,8563.67,8563.67,8561.99,8563.41,330000000
2011/6/20,11:45:00,8562.00,8562.93,8561.75,8561.75,324000000
2011/6/20,11:46:00,8561.77,8561.77,8559.57,8560.37,281000000
2011/6/20,11:47:00,8561.09,8561.15,8559.66,8559.66,229000000
2011/6/20,11:48:00,8560.01,8564.37,8560.01,8564.37,270000000
2011/6/20,11:49:00,8566.34,8569.41,8563.69,8569.41,358000000
2011/6/20,11:50:00,8570.86,8572.75,8570.86,8572.75,412000000
2011/6/20,11:51:00,8573.16,8575.12,8572.92,8575.12,396000000
2011/6/20,11:52:00,8577.57,8580.65,8577.57,8578.74,290000000
2011/6/20,11:53:00,8582.38,8582.38,8580.89,8580.95,264000016
2011/6/20,11:54:00,8578.74,8581.90,8578.74,8579.68,207000000
2011/6/20,11:55:00,8579.23,8580.57,8579.23,8580.29,216000016
2011/6/20,11:56:00,8579.60,8579.60,8578.01,8578.17,202000000
2011/6/20,11:57:00,8578.01,8581.30,8578.01,8578.55,211999984
2011/6/20,11:58:00,8581.30,8582.49,8580.61,8580.61,187000000
2011/6/20,11:59:00,8581.33,8582.52,8581.10,8581.10,185000000
2011/6/20,12:00:00,8582.25,8582.25,8577.61,8577.61,173000000
2011/6/20,12:01:00,8579.32,8579.46,8577.40,8577.40,194000000
2011/6/20,12:02:00,8580.70,8582.15,8579.97,8580.23,205000000
2011/6/20,12:03:00,8579.99,8579.99,8576.51,8579.91,198000000
2011/6/20,12:04:00,8577.60,8577.60,8576.42,8576.53,192000000
2011/6/20,12:05:00,8577.10,8577.10,8576.12,8576.12,195000000
2011/6/20,12:06:00,8577.20,8578.16,8576.13,8576.81,139000000
2011/6/20,12:07:00,8576.38,8576.38,8574.07,8574.07,153000000
2011/6/20,12:08:00,8574.04,8575.54,8574.04,8574.18,162000000
2011/6/20,12:09:00,8572.05,8572.48,8571.27,8571.27,178000000
2011/6/20,12:10:00,8568.55,8572.55,8568.55,8570.91,200000000
2011/6/20,12:11:00,8570.30,8570.30,8567.64,8568.16,222000000
2011/6/20,12:12:00,8567.68,8568.27,8566.74,8566.90,213000016
2011/6/20,12:13:00,8567.68,8569.08,8567.59,8567.59,269000000
2011/6/20,12:14:00,8565.49,8567.33,8565.49,8566.80,233000000
2011/6/20,12:15:00,8567.43,8567.43,8562.52,8562.52,246000000
2011/6/20,12:16:00,8563.19,8566.01,8561.79,8561.79,293000000
2011/6/20,12:17:00,8561.58,8562.56,8560.10,8560.10,338000000
2011/6/20,12:18:00,8560.14,8560.37,8558.42,8558.42,355000000
2011/6/20,12:19:00,8557.40,8557.40,8556.07,8556.54,303000000
2011/6/20,12:20:00,8557.25,8557.25,8554.19,8554.54,340000000
2011/6/20,12:21:00,8551.99,8553.09,8548.86,8550.41,355000000
2011/6/20,12:22:00,8550.35,8553.52,8550.23,8552.51,345000000
2011/6/20,12:23:00,8549.54,8552.25,8549.54,8552.25,391000000
2011/6/20,12:24:00,8554.99,8554.99,8552.47,8554.13,296000000
2011/6/20,12:25:00,8552.00,8556.35,8552.00,8556.35,310000000
2011/6/20,12:26:00,8555.03,8555.46,8552.88,8555.46,256000000
2011/6/20,12:27:00,8554.61,8556.24,8552.43,8556.24,218000000
2011/6/20,12:28:00,8556.46,8556.46,8554.30,8554.96,220000000
2011/6/20,12:29:00,8555.54,8557.51,8555.46,8557.51,316000000
2011/6/20,12:30:00,8558.04,8558.41,8556.76,8557.48,269000000
2011/6/20,12:31:00,8556.69,8557.41,8556.69,8557.40,231000000
2011/6/20,12:32:00,8556.44,8556.44,8555.45,8555.45,226000000
2011/6/20,12:33:00,8554.90,8558.00,8554.90,8557.22,296000000
2011/6/20,12:34:00,8557.66,8557.66,8555.56,8555.56,185000000
2011/6/20,12:35:00,8555.48,8557.39,8555.48,8557.39,194000000
2011/6/20,12:36:00,8555.77,8555.77,8552.99,8552.99,180000000
2011/6/20,12:37:00,8552.37,8552.91,8551.92,8551.92,201000000
2011/6/20,12:38:00,8551.27,8551.27,8549.35,8550.06,257000000
2011/6/20,12:39:00,8548.49,8548.61,8548.04,8548.61,292000000
2011/6/20,12:40:00,8548.70,8551.16,8547.55,8547.55,370000000
2011/6/20,12:41:00,8546.89,8546.89,8544.95,8545.87,399000000
2011/6/20,12:42:00,8544.20,8549.46,8544.20,8548.45,335000000
2011/6/20,12:43:00,8547.23,8547.51,8544.54,8544.94,303000000
2011/6/20,12:44:00,8544.46,8545.69,8543.53,8545.69,339000000
2011/6/20,12:45:00,8544.35,8544.35,8543.21,8543.21,313000000
2011/6/20,12:46:00,8541.62,8541.62,8539.00,8539.00,400000000
2011/6/20,12:47:00,8539.09,8539.23,8537.27,8537.27,488000000
2011/6/20,12:48:00,8536.22,8536.22,8533.24,8533.24,463000000
2011/6/20,12:49:00,8532.11,8532.11,8529.21,8531.10,461000000
2011/6/20,12:50:00,8530.72,8530.72,8529.21,8529.21,527000000
2011/6/20,12:51:00,8529.18,8529.18,8525.38,8525.38,461000000
2011/6/20,12:52:00,8526.92,8526.92,8524.19,8525.56,412000000
2011/6/20,12:53:00,8526.42,8526.42,8522.20,8522.20,625000000
2011/6/20,12:54:00,8521.35,8523.12,8520.92,8521.69,480000032
2011/6/20,12:55:00,8522.65,8524.30,8521.78,8524.30,562000000
2011/6/20,12:56:00,8528.44,8534.07,8528.44,8534.07,486000000
2011/6/20,12:57:00,8534.42,8538.50,8534.42,8538.50,397000000
2011/6/20,12:58:00,8537.86,8537.86,8537.30,8537.54,303000000
2011/6/20,12:59:00,8537.10,8539.04,8535.40,8539.04,283000000
2011/6/20,13:00:00,8541.29,8541.29,8539.62,8539.62,304000000
2011/6/20,13:01:00,8537.91,8539.90,8537.91,8539.90,270000000
2011/6/20,13:02:00,8539.56,8539.56,8538.02,8538.02,235999984
2011/6/20,13:03:00,8537.84,8538.24,8537.14,8538.06,258000000
2011/6/20,13:04:00,8537.36,8540.80,8537.36,8540.63,233000000
2011/6/20,13:05:00,8539.93,8539.93,8536.15,8536.15,250000000
2011/6/20,13:06:00,8536.02,8536.02,8532.44,8533.54,344000000
2011/6/20,13:07:00,8536.43,8536.43,8535.42,8535.42,257000000
2011/6/20,13:08:00,8533.40,8535.48,8533.40,8534.36,342000000
2011/6/20,13:09:00,8532.45,8533.42,8531.22,8531.70,386000000
2011/6/20,13:10:00,8530.91,8530.91,8527.50,8527.50,338000000
2011/6/20,13:11:00,8525.84,8527.46,8525.49,8525.49,358000000
2011/6/20,13:12:00,8525.49,8532.43,8525.49,8532.43,558000000
2011/6/20,13:13:00,8533.29,8534.56,8529.51,8529.51,392000000
2011/6/20,13:14:00,8527.99,8529.96,8527.94,8529.15,327000000
2011/6/20,13:15:00,8529.39,8532.01,8528.88,8531.02,303000000
2011/6/20,13:16:00,8529.37,8529.39,8528.57,8528.57,298000000
2011/6/20,13:17:00,8528.71,8528.71,8526.49,8526.49,376000000
2011/6/20,13:18:00,8525.92,8525.92,8524.83,8524.83,349000000
2011/6/20,13:19:00,8524.56,8524.56,8523.54,8523.61,452000000
2011/6/20,13:20:00,8527.21,8527.21,8523.03,8525.11,421999968
2011/6/20,13:21:00,8522.74,8523.90,8520.50,8523.06,512000000
2011/6/20,13:22:00,8520.30,8522.04,8520.30,8521.39,507000032
2011/6/20,13:23:00,8518.66,8521.05,8518.66,8521.05,541000000
2011/6/20,13:24:00,8526.64,8526.64,8520.19,8523.72,568000000
2011/6/20,13:25:00,8521.82,8522.04,8521.68,8521.73,566000000
2011/6/20,13:26:00,8521.73,8521.73,8521.73,8521.73,0
2011/6/20,13:27:00,8521.73,8521.73,8521.73,8521.73,0
2011/6/20,13:28:00,8521.73,8521.73,8521.73,8521.73,0
2011/6/20,13:29:00,8521.73,8521.73,8521.73,8521.73,0
2011/6/20,13:30:00,8521.73,8530.68,8521.73,8530.68,125032960
2011/6/21,09:01:00,8571.93,8589.21,8571.93,8589.21,2642000128
2011/6/21,09:02:00,8589.67,8599.14,8589.67,8599.14,1000000000
2011/6/21,09:03:00,8600.24,8600.24,8594.54,8594.54,820000000
2011/6/21,09:04:00,8590.63,8597.67,8590.13,8597.67,736000000
2011/6/21,09:05:00,8595.17,8595.31,8595.09,8595.09,553000000
2011/6/21,09:06:00,8594.78,8594.78,8591.45,8591.45,579000000
2011/6/21,09:07:00,8593.30,8595.77,8592.76,8595.03,680000000
2011/6/21,09:08:00,8596.00,8603.24,8596.00,8603.24,860999936
2011/6/21,09:09:00,8605.31,8613.71,8605.31,8613.71,834000000
2011/6/21,09:10:00,8613.50,8615.43,8612.75,8614.11,747000000
2011/6/21,09:11:00,8615.99,8617.96,8615.39,8615.39,750000000
2011/6/21,09:12:00,8612.17,8612.17,8607.88,8607.88,624000000
2011/6/21,09:13:00,8607.96,8608.45,8607.36,8607.36,585000000
2011/6/21,09:14:00,8604.63,8605.04,8601.78,8601.78,680000000
2011/6/21,09:15:00,8602.02,8602.02,8597.90,8597.90,480000032
2011/6/21,09:16:00,8596.85,8598.23,8595.31,8598.23,515000000
2011/6/21,09:17:00,8598.46,8598.46,8596.84,8597.18,541000000
2011/6/21,09:18:00,8596.52,8596.52,8592.53,8592.53,438000000
2011/6/21,09:19:00,8589.51,8589.51,8586.68,8586.68,569000000
2011/6/21,09:20:00,8583.99,8583.99,8578.27,8579.71,607000000
2011/6/21,09:21:00,8579.72,8585.05,8579.72,8585.05,752000000
2011/6/21,09:22:00,8590.18,8590.18,8586.21,8589.82,622000000
2011/6/21,09:23:00,8586.06,8589.44,8584.20,8589.44,510000000
2011/6/21,09:24:00,8585.63,8585.99,8584.80,8585.45,547000000
2011/6/21,09:25:00,8586.51,8586.51,8582.51,8582.51,498000000
2011/6/21,09:26:00,8582.79,8589.80,8582.79,8589.80,461000000
2011/6/21,09:27:00,8588.87,8588.87,8584.48,8584.48,389000000
2011/6/21,09:28:00,8582.54,8582.54,8578.32,8578.32,354000000
2011/6/21,09:29:00,8576.84,8581.90,8576.84,8581.90,461000000
2011/6/21,09:30:00,8576.52,8578.51,8573.94,8573.94,448999968
2011/6/21,09:31:00,8573.20,8573.20,8567.64,8567.64,508000000
2011/6/21,09:32:00,8563.07,8571.21,8563.07,8571.21,578000000
2011/6/21,09:33:00,8567.09,8575.04,8567.09,8574.41,657000000
2011/6/21,09:34:00,8568.55,8573.23,8568.55,8572.48,544000000
2011/6/21,09:35:00,8570.63,8570.71,8567.57,8567.57,434000000
2011/6/21,09:36:00,8567.46,8567.46,8562.77,8562.77,423999968
2011/6/21,09:37:00,8560.56,8561.76,8559.41,8559.99,467999968
2011/6/21,09:38:00,8557.62,8557.62,8549.97,8549.97,788000000
2011/6/21,09:39:00,8550.10,8550.10,8547.97,8548.82,721000000
2011/6/21,09:40:00,8547.76,8553.02,8547.76,8553.02,843999936
2011/6/21,09:41:00,8551.75,8551.75,8550.43,8550.43,620000000
2011/6/21,09:42:00,8550.06,8550.91,8547.96,8547.96,530000032
2011/6/21,09:43:00,8548.08,8557.18,8548.08,8557.18,666000000
2011/6/21,09:44:00,8559.67,8559.67,8557.48,8557.48,718000000
2011/6/21,09:45:00,8557.00,8560.95,8557.00,8560.95,547000000
2011/6/21,09:46:00,8557.27,8557.27,8555.20,8555.48,362000000
2011/6/21,09:47:00,8553.98,8555.11,8553.98,8555.03,357000000
2011/6/21,09:48:00,8556.25,8561.87,8556.25,8560.44,307000000
2011/6/21,09:49:00,8558.89,8559.73,8558.47,8559.73,348000000
2011/6/21,09:50:00,8558.93,8567.46,8558.93,8567.46,416000000
2011/6/21,09:51:00,8570.76,8571.33,8569.65,8569.65,419000000
2011/6/21,09:52:00,8568.24,8570.95,8568.24,8570.95,328000000
2011/6/21,09:53:00,8570.11,8570.11,8569.33,8569.94,346000000
2011/6/21,09:54:00,8570.71,8570.71,8566.09,8566.09,501000032
2011/6/21,09:55:00,8568.00,8568.05,8567.25,8568.05,384000000
2011/6/21,09:56:00,8565.67,8566.54,8565.67,8566.23,252000000
2011/6/21,09:57:00,8565.29,8565.29,8561.11,8562.08,268000000
2011/6/21,09:58:00,8561.90,8564.00,8561.90,8563.27,256000000
2011/6/21,09:59:00,8565.35,8565.35,8561.83,8563.10,266000016
2011/6/21,10:00:00,8562.24,8565.22,8562.24,8563.85,213000016
2011/6/21,10:01:00,8563.03,8564.71,8562.87,8562.87,195000000
2011/6/21,10:02:00,8560.89,8561.74,8560.89,8561.25,248000000
2011/6/21,10:03:00,8561.61,8561.61,8559.51,8561.28,313000000
2011/6/21,10:04:00,8559.89,8559.89,8559.19,8559.22,293000000
2011/6/21,10:05:00,8560.40,8573.17,8560.40,8573.17,491000000
2011/6/21,10:06:00,8576.95,8583.10,8576.95,8583.10,740000000
2011/6/21,10:07:00,8583.95,8587.68,8583.95,8587.68,601000000
2011/6/21,10:08:00,8589.93,8591.23,8589.93,8591.23,371000000
2011/6/21,10:09:00,8591.40,8593.15,8591.40,8592.63,344000000
2011/6/21,10:10:00,8592.24,8592.24,8588.31,8589.92,270000000
2011/6/21,10:11:00,8588.05,8588.05,8585.30,8585.50,280000000
2011/6/21,10:12:00,8584.08,8584.44,8583.89,8583.89,199000000
2011/6/21,10:13:00,8583.15,8586.60,8583.15,8584.48,252000000
2011/6/21,10:14:00,8584.83,8584.83,8582.45,8582.47,271000000
2011/6/21,10:15:00,8580.93,8584.20,8580.93,8583.64,254000000
2011/6/21,10:16:00,8581.04,8582.98,8581.04,8582.19,213000016
2011/6/21,10:17:00,8580.70,8580.70,8578.91,8580.29,167000000
2011/6/21,10:18:00,8579.17,8579.62,8578.45,8579.62,177000000
2011/6/21,10:19:00,8577.54,8578.77,8577.54,8578.77,211999984
2011/6/21,10:20:00,8576.70,8578.27,8576.70,8577.02,251000000
2011/6/21,10:21:00,8576.47,8576.47,8573.94,8573.96,170000000
2011/6/21,10:22:00,8574.42,8574.42,8570.37,8570.37,160000000
2011/6/21,10:23:00,8571.49,8576.07,8571.49,8574.27,220000000
2011/6/21,10:24:00,8570.48,8570.55,8569.64,8569.64,224000000
2011/6/21,10:25:00,8569.57,8570.92,8568.75,8569.47,238000016
2011/6/21,10:26:00,8568.90,8568.90,8566.70,8566.70,256000000
2011/6/21,10:27:00,8565.82,8566.39,8565.68,8566.39,315000000
2011/6/21,10:28:00,8564.90,8564.90,8562.67,8563.69,271000000
2011/6/21,10:29:00,8563.37,8563.37,8561.99,8561.99,274000000
2011/6/21,10:30:00,8561.39,8561.70,8560.21,8560.44,263000016
2011/6/21,10:31:00,8560.99,8564.14,8560.99,8562.24,260999984
2011/6/21,10:32:00,8562.39,8562.39,8558.69,8560.45,184000000
2011/6/21,10:33:00,8559.35,8559.80,8559.35,8559.55,245000000
2011/6/21,10:34:00,8557.56,8557.56,8556.41,8556.41,381000000
2011/6/21,10:35:00,8555.52,8555.52,8554.77,8555.20,357000000
2011/6/21,10:36:00,8554.19,8554.19,8550.99,8550.99,317000000
2011/6/21,10:37:00,8552.31,8552.31,8548.80,8548.80,378000000
2011/6/21,10:38:00,8549.79,8549.79,8545.20,8548.76,380000000
2011/6/21,10:39:00,8550.73,8550.73,8544.78,8544.78,634000000
2011/6/21,10:40:00,8543.92,8550.69,8543.92,8550.00,646000000
2011/6/21,10:41:00,8550.18,8550.18,8544.89,8545.28,511000000
2011/6/21,10:42:00,8543.78,8543.78,8540.03,8540.03,528000032
2011/6/21,10:43:00,8541.48,8542.64,8539.20,8539.20,516000000
2011/6/21,10:44:00,8539.12,8539.12,8533.65,8533.65,441000000
2011/6/21,10:45:00,8534.89,8534.89,8531.29,8532.54,398000000
2011/6/21,10:46:00,8531.10,8531.46,8528.07,8528.07,705000000
2011/6/21,10:47:00,8525.24,8526.18,8523.04,8526.18,913000000
2011/6/21,10:48:00,8523.76,8533.08,8523.76,8533.08,876000000
2011/6/21,10:49:00,8532.87,8538.49,8532.87,8536.81,608000000
2011/6/21,10:50:00,8536.44,8536.95,8534.57,8534.58,436000000
2011/6/21,10:51:00,8533.43,8535.58,8533.43,8535.48,408000000
2011/6/21,10:52:00,8535.31,8537.40,8534.83,8537.40,329000000
2011/6/21,10:53:00,8536.85,8536.85,8532.43,8532.43,288000000
2011/6/21,10:54:00,8532.05,8534.67,8532.05,8534.10,287000000
2011/6/21,10:55:00,8535.06,8535.95,8534.12,8534.12,254000000
2011/6/21,10:56:00,8534.18,8545.36,8534.18,8545.36,410000000
2011/6/21,10:57:00,8547.74,8552.91,8547.74,8552.91,508000000
2011/6/21,10:58:00,8555.39,8558.26,8555.39,8558.26,530000032
2011/6/21,10:59:00,8557.32,8563.78,8557.32,8559.82,454000000
2011/6/21,11:00:00,8561.88,8561.88,8559.35,8559.77,482000032
2011/6/21,11:01:00,8560.47,8563.10,8560.47,8562.46,230000000
2011/6/21,11:02:00,8563.65,8564.57,8561.95,8561.95,279000000
2011/6/21,11:03:00,8562.84,8564.54,8561.21,8562.32,307000000
2011/6/21,11:04:00,8562.74,8562.74,8559.70,8559.70,266000016
2011/6/21,11:05:00,8559.11,8559.11,8554.13,8554.18,247000000
2011/6/21,11:06:00,8553.81,8559.60,8553.81,8557.37,225000000
2011/6/21,11:07:00,8556.76,8560.24,8556.76,8559.24,208000000
2011/6/21,11:08:00,8556.53,8559.35,8556.53,8557.10,204000000
2011/6/21,11:09:00,8558.06,8558.06,8554.75,8555.75,258999984
2011/6/21,11:10:00,8555.90,8558.20,8555.90,8557.11,275000000
2011/6/21,11:11:00,8556.48,8556.48,8551.96,8551.96,185000000
2011/6/21,11:12:00,8550.84,8550.89,8550.17,8550.17,234999984
2011/6/21,11:13:00,8550.28,8550.28,8546.33,8546.33,194000000
2011/6/21,11:14:00,8545.24,8555.25,8545.24,8553.33,216000016
2011/6/21,11:15:00,8548.61,8556.79,8548.61,8553.46,246000000
2011/6/21,11:16:00,8550.15,8550.15,8546.30,8549.93,192000000
2011/6/21,11:17:00,8548.94,8548.94,8547.28,8547.28,233999984
2011/6/21,11:18:00,8547.12,8551.12,8546.05,8551.12,233000000
2011/6/21,11:19:00,8555.25,8555.25,8547.42,8548.62,218000000
2011/6/21,11:20:00,8549.78,8549.78,8548.30,8548.44,211999984
2011/6/21,11:21:00,8546.93,8547.05,8546.93,8546.95,192000000
2011/6/21,11:22:00,8546.31,8547.57,8542.95,8543.83,159000000
2011/6/21,11:23:00,8543.45,8551.10,8543.45,8550.23,195000000
2011/6/21,11:24:00,8549.23,8550.19,8549.22,8549.22,226000000
2011/6/21,11:25:00,8549.58,8549.58,8548.12,8548.12,289000000
2011/6/21,11:26:00,8548.87,8548.87,8546.59,8546.59,235999984
2011/6/21,11:27:00,8550.24,8550.24,8547.53,8547.53,233999984
2011/6/21,11:28:00,8545.75,8546.79,8544.91,8544.94,213000016
2011/6/21,11:29:00,8548.31,8548.89,8548.09,8548.84,163000000
2011/6/21,11:30:00,8548.67,8549.71,8548.49,8549.71,203000000
2011/6/21,11:31:00,8548.68,8549.02,8547.31,8547.33,180000000
2011/6/21,11:32:00,8547.40,8558.55,8547.40,8558.55,344000000
2011/6/21,11:33:00,8554.85,8554.85,8552.64,8554.10,229000000
2011/6/21,11:34:00,8554.56,8555.59,8554.08,8555.44,180000000
2011/6/21,11:35:00,8553.76,8554.08,8552.73,8554.04,150000000
2011/6/21,11:36:00,8552.83,8554.33,8552.62,8552.62,168000000
2011/6/21,11:37:00,8552.33,8552.33,8549.90,8549.90,175000000
2011/6/21,11:38:00,8549.65,8550.17,8549.26,8549.26,184000000
2011/6/21,11:39:00,8550.41,8550.41,8547.55,8547.83,166000000
2011/6/21,11:40:00,8547.75,8547.75,8545.98,8545.98,171000000
2011/6/21,11:41:00,8546.54,8547.02,8546.54,8546.78,190000000
2011/6/21,11:42:00,8546.97,8547.50,8545.69,8545.69,150000000
2011/6/21,11:43:00,8545.37,8546.69,8544.80,8546.69,176000000
2011/6/21,11:44:00,8546.54,8546.54,8543.35,8544.60,206000000
2011/6/21,11:45:00,8547.23,8547.23,8543.82,8543.82,201000000
2011/6/21,11:46:00,8543.65,8543.65,8542.25,8542.25,187000000
2011/6/21,11:47:00,8542.86,8542.98,8541.00,8541.31,176000000
2011/6/21,11:48:00,8541.37,8546.86,8541.37,8543.49,219000000
2011/6/21,11:49:00,8543.26,8544.77,8543.26,8543.75,167000000
2011/6/21,11:50:00,8542.98,8542.98,8539.62,8540.75,146000000
2011/6/21,11:51:00,8541.00,8542.31,8540.73,8541.10,171000000
2011/6/21,11:52:00,8540.38,8540.38,8537.55,8537.55,160000000
2011/6/21,11:53:00,8538.07,8538.07,8537.47,8537.61,243000000
2011/6/21,11:54:00,8538.57,8538.57,8536.43,8536.43,199000000
2011/6/21,11:55:00,8535.29,8536.09,8535.18,8535.18,189000000
2011/6/21,11:56:00,8535.25,8535.25,8533.37,8533.37,256000000
2011/6/21,11:57:00,8534.04,8534.04,8531.49,8531.49,206000000
2011/6/21,11:58:00,8530.35,8530.35,8529.14,8530.07,256000000
2011/6/21,11:59:00,8528.23,8533.30,8528.23,8532.33,258999984
2011/6/21,12:00:00,8528.12,8531.22,8526.51,8529.83,245000000
2011/6/21,12:01:00,8530.05,8532.77,8530.05,8532.77,192000000
2011/6/21,12:02:00,8533.49,8533.49,8531.32,8532.52,203000000
2011/6/21,12:03:00,8534.27,8540.88,8534.27,8539.85,292000000
2011/6/21,12:04:00,8543.55,8543.55,8541.86,8541.86,252000000
2011/6/21,12:05:00,8541.92,8543.03,8541.42,8541.42,176000000
2011/6/21,12:06:00,8541.20,8542.82,8541.20,8542.82,197000000
2011/6/21,12:07:00,8544.87,8544.87,8543.16,8544.14,187000000
2011/6/21,12:08:00,8544.53,8544.53,8542.62,8544.23,193000000
2011/6/21,12:09:00,8544.46,8544.46,8543.52,8543.66,227000000
2011/6/21,12:10:00,8543.15,8543.39,8541.51,8541.51,169000000
2011/6/21,12:11:00,8541.60,8545.35,8541.60,8545.35,169000000
2011/6/21,12:12:00,8544.67,8545.91,8544.23,8545.91,193000000
2011/6/21,12:13:00,8545.10,8545.43,8542.56,8545.43,178000000
2011/6/21,12:14:00,8543.79,8547.19,8543.79,8546.14,209999984
2011/6/21,12:15:00,8544.14,8545.78,8543.03,8545.78,243000000
2011/6/21,12:16:00,8546.25,8546.98,8544.95,8546.86,185000000
2011/6/21,12:17:00,8547.13,8547.58,8545.16,8546.28,194000000
2011/6/21,12:18:00,8545.33,8545.61,8544.07,8544.56,202000000
2011/6/21,12:19:00,8543.78,8547.37,8543.78,8544.60,207000000
2011/6/21,12:20:00,8545.73,8545.91,8543.63,8544.77,211999984
2011/6/21,12:21:00,8546.14,8546.14,8543.33,8543.69,238000016
2011/6/21,12:22:00,8543.91,8543.91,8541.66,8541.66,211999984
2011/6/21,12:23:00,8541.41,8543.90,8540.86,8541.98,187000000
2011/6/21,12:24:00,8542.52,8542.71,8542.46,8542.71,193000000
2011/6/21,12:25:00,8543.09,8543.09,8541.03,8541.89,183000000
2011/6/21,12:26:00,8541.70,8549.22,8540.93,8549.22,243000000
2011/6/21,12:27:00,8546.64,8551.73,8546.64,8549.13,294000000
2011/6/21,12:28:00,8548.64,8553.83,8548.64,8553.83,338000000
2011/6/21,12:29:00,8553.35,8554.30,8552.94,8552.94,298000000
2011/6/21,12:30:00,8554.17,8556.29,8554.17,8555.37,268000000
2011/6/21,12:31:00,8556.20,8556.62,8554.20,8556.62,278000000
2011/6/21,12:32:00,8558.63,8558.63,8555.19,8555.31,272000000
2011/6/21,12:33:00,8556.51,8557.89,8556.40,8556.40,194000000
2011/6/21,12:34:00,8556.62,8556.84,8555.84,8556.66,242000000
2011/6/21,12:35:00,8554.53,8558.58,8554.53,8558.58,198000000
2011/6/21,12:36:00,8558.27,8558.27,8554.91,8555.41,203000000
2011/6/21,12:37:00,8555.96,8556.16,8554.74,8554.74,273000000
2011/6/21,12:38:00,8554.36,8557.20,8554.36,8555.81,216000016
2011/6/21,12:39:00,8556.62,8556.62,8554.75,8554.75,248000000
2011/6/21,12:40:00,8555.12,8555.12,8554.03,8554.03,227000000
2011/6/21,12:41:00,8554.50,8554.50,8552.26,8553.32,232000000
2011/6/21,12:42:00,8552.06,8553.52,8552.06,8552.20,235999984
2011/6/21,12:43:00,8551.31,8552.75,8551.31,8552.29,246000000
2011/6/21,12:44:00,8552.05,8552.82,8551.51,8552.82,203000000
2011/6/21,12:45:00,8553.11,8553.11,8552.53,8553.06,206000000
2011/6/21,12:46:00,8555.37,8557.59,8553.88,8556.76,259999984
2011/6/21,12:47:00,8555.72,8562.69,8555.72,8558.86,364000000
2011/6/21,12:48:00,8559.25,8566.08,8559.25,8565.36,401000032
2011/6/21,12:49:00,8564.58,8569.36,8563.58,8567.79,410000000
2011/6/21,12:50:00,8567.52,8569.87,8567.52,8569.46,464000000
2011/6/21,12:51:00,8568.39,8570.80,8568.21,8568.66,389000000
2011/6/21,12:52:00,8572.54,8574.19,8571.98,8574.19,404000000
2011/6/21,12:53:00,8573.58,8573.58,8572.03,8572.03,401000032
2011/6/21,12:54:00,8573.42,8574.14,8572.38,8574.14,372000000
2011/6/21,12:55:00,8572.22,8575.16,8571.70,8573.38,323000000
2011/6/21,12:56:00,8574.00,8576.08,8574.00,8574.46,304000000
2011/6/21,12:57:00,8572.91,8574.03,8571.66,8574.03,276000000
2011/6/21,12:58:00,8574.60,8575.52,8574.60,8574.73,338000000
2011/6/21,12:59:00,8575.02,8577.69,8575.02,8577.69,372000000
2011/6/21,13:00:00,8579.46,8584.14,8579.46,8583.35,549000000
2011/6/21,13:01:00,8587.39,8591.98,8587.39,8590.22,536000000
2011/6/21,13:02:00,8591.12,8595.35,8590.17,8595.35,608000000
2011/6/21,13:03:00,8593.69,8593.76,8591.82,8593.76,479000000
2011/6/21,13:04:00,8591.96,8591.96,8589.55,8591.66,473000000
2011/6/21,13:05:00,8591.02,8591.02,8587.50,8587.50,387000000
2011/6/21,13:06:00,8587.22,8587.67,8587.22,8587.36,275000000
2011/6/21,13:07:00,8588.81,8589.16,8586.78,8586.78,305000000
2011/6/21,13:08:00,8586.41,8586.41,8584.55,8584.55,243000000
2011/6/21,13:09:00,8582.30,8583.35,8580.75,8582.11,348000000
2011/6/21,13:10:00,8581.99,8584.29,8581.99,8582.90,363000000
2011/6/21,13:11:00,8584.82,8587.07,8582.14,8587.07,339000000
2011/6/21,13:12:00,8587.90,8587.90,8584.16,8584.66,408000000
2011/6/21,13:13:00,8584.15,8595.77,8584.15,8593.06,442999968
2011/6/21,13:14:00,8591.51,8597.30,8591.51,8595.87,523999968
2011/6/21,13:15:00,8594.58,8594.58,8593.50,8594.30,417999968
2011/6/21,13:16:00,8592.08,8592.08,8589.83,8591.71,473000000
2011/6/21,13:17:00,8591.41,8593.11,8589.33,8593.11,517000000
2011/6/21,13:18:00,8594.82,8595.08,8590.23,8595.08,490000000
2011/6/21,13:19:00,8595.26,8595.26,8589.71,8589.71,561000000
2011/6/21,13:20:00,8590.60,8590.60,8588.33,8588.33,532000032
2011/6/21,13:21:00,8589.03,8590.60,8588.34,8588.34,629000000
2011/6/21,13:22:00,8590.33,8590.33,8587.05,8587.05,469000000
2011/6/21,13:23:00,8587.30,8587.30,8583.61,8583.61,452000000
2011/6/21,13:24:00,8585.30,8591.67,8585.30,8590.40,631000000
2011/6/21,13:25:00,8590.54,8590.84,8589.18,8589.18,503000032
2011/6/21,13:26:00,8589.18,8589.18,8589.18,8589.18,0
2011/6/21,13:27:00,8589.18,8589.18,8589.18,8589.18,0
2011/6/21,13:28:00,8589.18,8589.18,8589.18,8589.18,0
2011/6/21,13:29:00,8589.18,8589.18,8589.18,8589.18,0
2011/6/21,13:30:00,8589.18,8597.62,8589.18,8597.62,49032704
2011/6/22,09:01:00,8663.86,8669.82,8663.86,8667.76,3456000256
2011/6/22,09:02:00,8670.50,8674.73,8670.50,8672.49,1320000000
2011/6/22,09:03:00,8673.83,8676.11,8673.83,8675.90,1094999936
2011/6/22,09:04:00,8673.30,8673.52,8672.33,8673.39,918000000
2011/6/22,09:05:00,8671.23,8671.23,8668.41,8668.41,826000000
2011/6/22,09:06:00,8665.69,8668.12,8665.69,8666.54,809000000
2011/6/22,09:07:00,8659.64,8659.64,8655.03,8658.28,808000000
2011/6/22,09:08:00,8655.95,8656.21,8652.63,8652.63,657000000
2011/6/22,09:09:00,8652.19,8653.76,8652.19,8652.71,649000000
2011/6/22,09:10:00,8650.01,8652.89,8650.01,8650.46,558000000
2011/6/22,09:11:00,8651.50,8651.76,8651.16,8651.67,602000000
2011/6/22,09:12:00,8649.88,8650.80,8646.12,8646.12,720000000
2011/6/22,09:13:00,8643.54,8643.54,8635.47,8635.47,796000000
2011/6/22,09:14:00,8634.24,8634.24,8630.41,8631.42,792000000
2011/6/22,09:15:00,8630.13,8630.13,8628.55,8629.62,590000000
2011/6/22,09:16:00,8630.82,8634.02,8630.82,8634.02,595000000
2011/6/22,09:17:00,8635.16,8635.76,8634.58,8634.58,579000000
2011/6/22,09:18:00,8635.45,8635.48,8634.42,8635.48,509000000
2011/6/22,09:19:00,8635.52,8637.89,8635.52,8637.76,591000000
2011/6/22,09:20:00,8638.52,8639.63,8638.52,8639.63,441000000
2011/6/22,09:21:00,8639.28,8640.12,8639.28,8639.87,575000000
2011/6/22,09:22:00,8642.01,8642.01,8637.63,8637.63,562000000
2011/6/22,09:23:00,8633.90,8639.86,8633.90,8639.86,529000000
2011/6/22,09:24:00,8636.16,8638.36,8636.16,8638.36,400000000
2011/6/22,09:25:00,8637.20,8639.05,8637.20,8639.05,372000000
2011/6/22,09:26:00,8639.34,8642.37,8639.34,8639.42,488000000
2011/6/22,09:27:00,8640.40,8644.31,8640.40,8640.86,485000000
2011/6/22,09:28:00,8643.84,8646.90,8640.71,8646.90,429000000
2011/6/22,09:29:00,8645.56,8645.62,8643.29,8643.29,632000000
2011/6/22,09:30:00,8645.06,8648.11,8645.06,8645.41,614000000
2011/6/22,09:31:00,8646.41,8649.99,8646.41,8649.99,562000000
2011/6/22,09:32:00,8651.94,8655.92,8651.94,8652.97,572000000
2011/6/22,09:33:00,8656.67,8660.31,8654.31,8660.31,635000000
2011/6/22,09:34:00,8658.95,8660.20,8656.31,8656.31,592000000
2011/6/22,09:35:00,8661.07,8662.60,8660.75,8660.75,539000000
2011/6/22,09:36:00,8659.51,8661.48,8659.51,8659.80,503000032
2011/6/22,09:37:00,8659.52,8659.52,8655.13,8656.05,690000000
2011/6/22,09:38:00,8658.18,8658.18,8654.08,8655.46,543000000
2011/6/22,09:39:00,8654.26,8654.56,8650.30,8650.30,617000000
2011/6/22,09:40:00,8647.50,8653.49,8647.50,8653.49,560000000
2011/6/22,09:41:00,8647.97,8649.84,8647.97,8649.84,374000000
2011/6/22,09:42:00,8650.09,8652.28,8650.09,8650.60,322000000
2011/6/22,09:43:00,8652.97,8652.97,8650.53,8650.76,285000000
2011/6/22,09:44:00,8651.42,8652.03,8647.87,8647.87,469000000
2011/6/22,09:45:00,8649.47,8649.47,8646.69,8647.48,299000000
2011/6/22,09:46:00,8649.07,8650.29,8648.04,8650.29,271000000
2011/6/22,09:47:00,8649.65,8651.15,8649.65,8650.86,307000000
2011/6/22,09:48:00,8650.83,8650.83,8648.11,8648.11,391000000
2011/6/22,09:49:00,8649.95,8649.95,8648.28,8648.98,316000000
2011/6/22,09:50:00,8651.70,8652.90,8649.49,8649.49,302000000
2011/6/22,09:51:00,8650.57,8653.25,8650.57,8651.44,350000000
2011/6/22,09:52:00,8653.87,8655.33,8652.65,8653.81,417000000
2011/6/22,09:53:00,8653.71,8653.71,8652.97,8653.58,467999968
2011/6/22,09:54:00,8651.79,8653.95,8651.79,8652.17,391000000
2011/6/22,09:55:00,8652.16,8653.29,8649.88,8653.29,371000000
2011/6/22,09:56:00,8650.84,8651.44,8649.25,8649.25,394000000
2011/6/22,09:57:00,8650.32,8651.46,8650.00,8651.46,382000000
2011/6/22,09:58:00,8651.34,8654.38,8649.63,8654.01,341000000
2011/6/22,09:59:00,8653.99,8653.99,8651.21,8651.31,284000000
2011/6/22,10:00:00,8652.66,8652.66,8649.31,8649.31,255000000
2011/6/22,10:01:00,8648.83,8649.46,8647.51,8647.51,274000000
2011/6/22,10:02:00,8647.32,8647.32,8646.15,8647.32,489000000
2011/6/22,10:03:00,8644.70,8644.70,8642.76,8643.65,405000032
2011/6/22,10:04:00,8645.59,8647.95,8645.59,8646.60,272000000
2011/6/22,10:05:00,8645.68,8646.36,8645.55,8646.36,204000000
2011/6/22,10:06:00,8645.63,8647.82,8645.63,8647.82,200000000
2011/6/22,10:07:00,8648.91,8648.91,8646.92,8647.69,186000000
2011/6/22,10:08:00,8647.87,8650.44,8647.87,8648.80,241000016
2011/6/22,10:09:00,8649.84,8649.84,8648.27,8648.38,195000000
2011/6/22,10:10:00,8651.33,8653.59,8650.46,8653.59,248000000
2011/6/22,10:11:00,8654.81,8654.81,8650.83,8653.16,294000000
2011/6/22,10:12:00,8657.03,8657.03,8653.60,8653.60,360000000
2011/6/22,10:13:00,8656.44,8658.88,8656.44,8658.44,299000000
2011/6/22,10:14:00,8658.09,8660.58,8656.62,8660.58,324000000
2011/6/22,10:15:00,8660.13,8660.13,8656.79,8659.12,299000000
2011/6/22,10:16:00,8659.35,8661.15,8659.27,8661.15,266000016
2011/6/22,10:17:00,8660.37,8661.32,8660.37,8661.32,276000000
2011/6/22,10:18:00,8659.36,8663.80,8659.36,8663.69,448000000
2011/6/22,10:19:00,8660.28,8661.05,8658.92,8661.05,359000000
2011/6/22,10:20:00,8657.75,8657.75,8655.94,8655.94,574000000
2011/6/22,10:21:00,8654.51,8655.07,8654.51,8654.77,454000000
2011/6/22,10:22:00,8656.11,8656.11,8652.08,8653.38,305000000
2011/6/22,10:23:00,8655.54,8655.54,8650.66,8650.66,287000000
2011/6/22,10:24:00,8651.02,8652.71,8651.02,8651.96,229000000
2011/6/22,10:25:00,8652.92,8653.67,8651.56,8651.56,221000000
2011/6/22,10:26:00,8653.07,8655.01,8653.06,8654.20,245000000
2011/6/22,10:27:00,8654.78,8654.78,8651.70,8652.31,249000000
2011/6/22,10:28:00,8652.08,8653.81,8651.85,8651.85,273000000
2011/6/22,10:29:00,8652.44,8652.44,8650.68,8650.68,214000016
2011/6/22,10:30:00,8651.47,8653.48,8651.46,8653.14,182000000
2011/6/22,10:31:00,8650.27,8651.68,8650.27,8650.83,222000000
2011/6/22,10:32:00,8651.18,8654.05,8651.18,8654.05,183000000
2011/6/22,10:33:00,8655.83,8655.83,8650.50,8650.50,211999984
2011/6/22,10:34:00,8652.46,8652.46,8649.82,8649.82,252000000
2011/6/22,10:35:00,8648.84,8649.59,8648.84,8649.22,194000000
2011/6/22,10:36:00,8649.34,8649.34,8648.92,8649.26,221000000
2011/6/22,10:37:00,8647.89,8651.80,8647.89,8650.84,245000000
2011/6/22,10:38:00,8650.47,8651.87,8650.47,8651.53,181000000
2011/6/22,10:39:00,8649.51,8654.07,8649.51,8654.07,169000000
2011/6/22,10:40:00,8651.99,8653.58,8651.99,8653.51,177000000
2011/6/22,10:41:00,8653.96,8655.76,8653.96,8655.21,176000000
2011/6/22,10:42:00,8655.91,8655.91,8653.96,8655.44,325000000
2011/6/22,10:43:00,8655.57,8659.59,8655.57,8656.16,302000000
2011/6/22,10:44:00,8657.91,8658.94,8655.57,8655.57,293000000
2011/6/22,10:45:00,8655.68,8658.57,8655.68,8655.68,211999984
2011/6/22,10:46:00,8658.18,8659.03,8658.18,8658.88,221000000
2011/6/22,10:47:00,8658.36,8659.25,8657.84,8657.90,245000000
2011/6/22,10:48:00,8659.96,8660.05,8659.18,8659.18,227000000
2011/6/22,10:49:00,8659.26,8662.11,8657.56,8662.11,205000000
2011/6/22,10:50:00,8662.84,8663.95,8662.84,8663.40,239000016
2011/6/22,10:51:00,8660.96,8660.96,8660.44,8660.44,295000000
2011/6/22,10:52:00,8660.12,8662.35,8660.12,8662.35,228000000
2011/6/22,10:53:00,8664.01,8664.01,8660.94,8661.27,276000000
2011/6/22,10:54:00,8664.20,8664.20,8662.38,8662.38,250000000
2011/6/22,10:55:00,8661.24,8665.87,8661.24,8665.87,266000016
2011/6/22,10:56:00,8663.30,8665.05,8663.30,8663.65,312000000
2011/6/22,10:57:00,8666.02,8668.72,8666.02,8668.30,251000000
2011/6/22,10:58:00,8667.02,8669.80,8666.64,8666.64,324000000
2011/6/22,10:59:00,8667.13,8668.78,8667.13,8668.78,283000000
2011/6/22,11:00:00,8667.18,8667.29,8665.33,8665.33,351000000
2011/6/22,11:01:00,8666.85,8669.66,8666.85,8669.51,604000000
2011/6/22,11:02:00,8668.27,8673.25,8668.27,8671.62,444000000
2011/6/22,11:03:00,8669.33,8671.65,8669.33,8671.65,360000000
2011/6/22,11:04:00,8669.71,8671.59,8667.83,8667.83,285000000
2011/6/22,11:05:00,8668.11,8670.41,8668.11,8668.96,296000000
2011/6/22,11:06:00,8668.51,8669.57,8668.20,8669.29,339000000
2011/6/22,11:07:00,8668.48,8670.65,8668.48,8670.59,253000000
2011/6/22,11:08:00,8670.49,8675.84,8670.49,8675.84,283000000
2011/6/22,11:09:00,8671.35,8674.58,8671.35,8674.34,324000000
2011/6/22,11:10:00,8673.55,8674.00,8673.54,8673.62,250000000
2011/6/22,11:11:00,8672.20,8674.81,8672.20,8672.57,267000000
2011/6/22,11:12:00,8675.14,8676.85,8675.14,8676.33,229000000
2011/6/22,11:13:00,8674.19,8677.05,8674.19,8677.05,282000000
2011/6/22,11:14:00,8677.70,8678.27,8675.41,8675.41,246000000
2011/6/22,11:15:00,8678.67,8678.67,8676.20,8676.75,326000000
2011/6/22,11:16:00,8677.35,8679.37,8677.35,8679.37,304000000
2011/6/22,11:17:00,8677.02,8677.48,8676.70,8676.70,361000000
2011/6/22,11:18:00,8676.11,8676.57,8675.50,8675.50,289000000
2011/6/22,11:19:00,8674.98,8676.30,8673.41,8676.30,343000000
2011/6/22,11:20:00,8673.26,8675.41,8672.40,8675.41,251000000
2011/6/22,11:21:00,8673.52,8674.21,8673.17,8674.21,272000000
2011/6/22,11:22:00,8671.54,8674.38,8668.36,8668.36,376000000
2011/6/22,11:23:00,8668.39,8668.39,8665.94,8665.94,317000000
2011/6/22,11:24:00,8664.85,8665.30,8664.19,8664.46,348000000
2011/6/22,11:25:00,8663.89,8665.00,8663.89,8664.74,264000016
2011/6/22,11:26:00,8667.17,8667.17,8664.08,8664.67,298000000
2011/6/22,11:27:00,8663.44,8663.44,8660.38,8660.38,328000000
2011/6/22,11:28:00,8661.49,8661.49,8659.15,8659.47,242000000
2011/6/22,11:29:00,8659.02,8659.31,8659.02,8659.31,219000000
2011/6/22,11:30:00,8658.09,8658.23,8656.10,8656.10,310000000
2011/6/22,11:31:00,8655.03,8655.03,8652.64,8653.39,291000000
2011/6/22,11:32:00,8652.85,8652.85,8650.50,8651.78,251000000
2011/6/22,11:33:00,8652.53,8654.21,8651.78,8651.78,279000000
2011/6/22,11:34:00,8653.62,8653.62,8651.78,8653.23,268000000
2011/6/22,11:35:00,8653.44,8653.44,8650.48,8650.54,201000000
2011/6/22,11:36:00,8654.87,8654.87,8652.82,8652.82,231000000
2011/6/22,11:37:00,8650.94,8652.17,8648.01,8648.01,309000000
2011/6/22,11:38:00,8644.33,8645.48,8643.15,8643.15,701000000
2011/6/22,11:39:00,8642.98,8642.98,8640.42,8640.42,344000000
2011/6/22,11:40:00,8642.49,8642.49,8640.52,8640.76,296000000
2011/6/22,11:41:00,8634.34,8634.34,8629.72,8629.72,563000000
2011/6/22,11:42:00,8628.65,8628.65,8627.60,8627.87,691000000
2011/6/22,11:43:00,8626.90,8629.28,8626.74,8629.28,415000000
2011/6/22,11:44:00,8629.20,8631.27,8629.20,8630.99,308000000
2011/6/22,11:45:00,8630.57,8631.27,8630.35,8631.27,232000000
2011/6/22,11:46:00,8628.40,8628.40,8617.78,8617.78,966000000
2011/6/22,11:47:00,8613.75,8613.75,8609.49,8610.15,549000000
2011/6/22,11:48:00,8612.09,8612.83,8611.82,8612.61,354000000
2011/6/22,11:49:00,8613.50,8615.47,8613.50,8615.47,284000000
2011/6/22,11:50:00,8617.84,8619.59,8617.84,8619.59,236999984
2011/6/22,11:51:00,8620.21,8622.51,8620.21,8622.27,170000000
2011/6/22,11:52:00,8622.55,8624.25,8621.35,8624.25,200000000
2011/6/22,11:53:00,8622.55,8624.45,8622.55,8624.45,193000000
2011/6/22,11:54:00,8623.47,8623.47,8612.34,8612.34,341000000
2011/6/22,11:55:00,8609.18,8609.18,8605.74,8605.76,481000000
2011/6/22,11:56:00,8605.24,8605.96,8604.17,8604.17,280000000
2011/6/22,11:57:00,8605.81,8607.55,8605.81,8607.27,207000000
2011/6/22,11:58:00,8607.09,8612.09,8607.09,8612.09,173000000
2011/6/22,11:59:00,8610.80,8612.82,8610.80,8612.82,183000000
2011/6/22,12:00:00,8614.67,8614.67,8613.23,8614.48,127000000
2011/6/22,12:01:00,8613.16,8613.16,8610.68,8610.78,193000000
2011/6/22,12:02:00,8609.33,8609.33,8604.08,8604.18,273000000
2011/6/22,12:03:00,8605.47,8608.89,8605.47,8608.89,275000000
2011/6/22,12:04:00,8606.66,8608.52,8606.66,8608.52,178000000
2011/6/22,12:05:00,8610.24,8610.86,8610.24,8610.29,167000000
2011/6/22,12:06:00,8610.53,8613.27,8610.53,8610.85,148000000
2011/6/22,12:07:00,8614.55,8614.55,8611.82,8612.85,168000000
2011/6/22,12:08:00,8612.92,8612.92,8609.70,8611.85,186000000
2011/6/22,12:09:00,8612.30,8612.30,8609.09,8610.12,215000016
2011/6/22,12:10:00,8609.09,8611.91,8609.09,8611.91,256000000
2011/6/22,12:11:00,8610.91,8612.90,8610.91,8611.71,153000000
2011/6/22,12:12:00,8614.51,8614.51,8610.50,8612.85,186000000
2011/6/22,12:13:00,8615.36,8615.36,8613.54,8613.54,128000000
2011/6/22,12:14:00,8614.20,8617.58,8614.20,8617.55,141000000
2011/6/22,12:15:00,8616.62,8617.25,8616.62,8617.12,151000000
2011/6/22,12:16:00,8615.74,8615.74,8612.09,8612.09,191000000
2011/6/22,12:17:00,8610.14,8611.79,8610.14,8611.79,197000000
2011/6/22,12:18:00,8612.73,8613.56,8611.70,8611.83,225000000
2011/6/22,12:19:00,8614.62,8614.62,8610.22,8611.25,194000000
2011/6/22,12:20:00,8611.20,8611.53,8609.00,8609.95,202000000
2011/6/22,12:21:00,8610.56,8610.56,8609.25,8609.36,181000000
2011/6/22,12:22:00,8609.68,8610.44,8609.68,8610.44,146000000
2011/6/22,12:23:00,8611.72,8612.85,8611.72,8612.85,146000000
2011/6/22,12:24:00,8613.26,8615.01,8613.26,8614.15,136000000
2011/6/22,12:25:00,8615.36,8616.75,8615.36,8616.75,146000000
2011/6/22,12:26:00,8614.59,8617.63,8614.59,8617.39,145000000
2011/6/22,12:27:00,8616.81,8616.81,8613.20,8613.24,170000000
2011/6/22,12:28:00,8616.99,8616.99,8610.33,8610.33,205000000
2011/6/22,12:29:00,8611.08,8611.08,8606.83,8606.83,235999984
2011/6/22,12:30:00,8603.77,8604.10,8602.51,8603.72,503000032
2011/6/22,12:31:00,8604.90,8604.90,8600.31,8600.31,373000000
2011/6/22,12:32:00,8598.78,8600.19,8598.08,8598.08,319000000
2011/6/22,12:33:00,8598.99,8600.76,8598.26,8600.76,263000016
2011/6/22,12:34:00,8601.50,8601.98,8600.85,8601.03,232000000
2011/6/22,12:35:00,8601.65,8602.86,8601.65,8602.60,259999984
2011/6/22,12:36:00,8601.75,8603.05,8601.67,8601.67,185000000
2011/6/22,12:37:00,8603.17,8603.98,8602.01,8603.98,192000000
2011/6/22,12:38:00,8605.12,8605.12,8601.80,8604.27,160000000
2011/6/22,12:39:00,8604.75,8605.83,8604.75,8605.48,179000000
2011/6/22,12:40:00,8603.58,8606.89,8603.58,8603.86,156000000
2011/6/22,12:41:00,8604.73,8607.86,8604.73,8607.86,226000000
2011/6/22,12:42:00,8606.67,8608.87,8606.27,8607.87,250000000
2011/6/22,12:43:00,8608.11,8610.41,8607.83,8607.83,223000000
2011/6/22,12:44:00,8608.24,8611.91,8607.64,8611.86,211999984
2011/6/22,12:45:00,8612.04,8612.10,8610.90,8610.90,266000016
2011/6/22,12:46:00,8613.57,8618.17,8613.57,8618.17,331000000
2011/6/22,12:47:00,8620.59,8622.73,8620.59,8622.73,355000000
2011/6/22,12:48:00,8621.47,8625.65,8621.47,8624.95,560000000
2011/6/22,12:49:00,8625.96,8627.19,8625.89,8625.89,298000000
2011/6/22,12:50:00,8625.70,8626.71,8625.70,8626.71,251000000
2011/6/22,12:51:00,8626.93,8626.93,8621.65,8621.65,268000000
2011/6/22,12:52:00,8623.33,8623.33,8620.61,8621.73,253000000
2011/6/22,12:53:00,8621.70,8621.77,8621.44,8621.77,277000000
2011/6/22,12:54:00,8621.10,8622.17,8619.52,8619.52,222000000
2011/6/22,12:55:00,8618.88,8621.23,8618.88,8621.23,191000000
2011/6/22,12:56:00,8621.99,8621.99,8619.38,8621.79,239000016
2011/6/22,12:57:00,8623.30,8624.71,8622.82,8622.82,243000000
2011/6/22,12:58:00,8622.50,8623.80,8622.50,8623.80,199000000
2011/6/22,12:59:00,8622.82,8624.32,8622.82,8624.32,165000000
2011/6/22,13:00:00,8624.89,8625.37,8624.35,8624.96,277000000
2011/6/22,13:01:00,8623.68,8625.33,8623.68,8625.33,309000000
2011/6/22,13:02:00,8627.40,8628.16,8626.61,8628.16,308000000
2011/6/22,13:03:00,8628.54,8630.11,8627.95,8630.11,248000000
2011/6/22,13:04:00,8630.86,8630.86,8629.85,8630.20,281000000
2011/6/22,13:05:00,8631.38,8631.39,8630.24,8630.24,295000000
2011/6/22,13:06:00,8631.56,8634.48,8631.56,8634.15,315000000
2011/6/22,13:07:00,8633.83,8637.34,8633.83,8637.25,315000000
2011/6/22,13:08:00,8635.68,8637.43,8635.68,8635.99,293000000
2011/6/22,13:09:00,8636.74,8637.99,8636.68,8636.68,259999984
2011/6/22,13:10:00,8637.16,8637.60,8636.67,8637.60,256000000
2011/6/22,13:11:00,8637.42,8639.01,8637.42,8639.01,307000000
2011/6/22,13:12:00,8638.53,8639.92,8638.53,8638.84,313000000
2011/6/22,13:13:00,8639.41,8639.41,8638.03,8638.03,327000000
2011/6/22,13:14:00,8636.75,8636.75,8632.53,8632.53,505000032
2011/6/22,13:15:00,8632.20,8632.20,8630.04,8630.04,389000000
2011/6/22,13:16:00,8629.37,8629.37,8625.19,8625.19,481000000
2011/6/22,13:17:00,8623.42,8623.42,8621.43,8622.06,513000000
2011/6/22,13:18:00,8621.89,8621.89,8619.41,8619.41,419999968
2011/6/22,13:19:00,8617.63,8618.91,8617.63,8618.91,442000000
2011/6/22,13:20:00,8620.76,8621.32,8620.47,8621.32,415000000
2011/6/22,13:21:00,8622.06,8625.53,8622.06,8625.53,496999968
2011/6/22,13:22:00,8626.07,8628.48,8626.07,8626.23,371000000
2011/6/22,13:23:00,8629.30,8629.57,8629.13,8629.57,735000000
2011/6/22,13:24:00,8630.51,8634.37,8629.57,8634.37,517999968
2011/6/22,13:25:00,8634.52,8634.52,8629.62,8630.89,706000000
2011/6/22,13:26:00,8630.90,8630.90,8630.90,8630.90,0
2011/6/22,13:27:00,8630.90,8630.90,8630.90,8630.90,0
2011/6/22,13:28:00,8630.90,8630.90,8630.90,8630.90,0
2011/6/22,13:29:00,8630.90,8630.90,8630.90,8630.90,0
2011/6/22,13:30:00,8630.90,8630.90,8621.04,8621.04,1754032640
2011/6/23,09:01:00,8601.15,8601.15,8593.35,8593.35,2772000000
2011/6/23,09:02:00,8588.68,8588.68,8581.76,8581.76,796000000
2011/6/23,09:03:00,8576.96,8576.96,8572.09,8572.09,899000000
2011/6/23,09:04:00,8570.13,8570.13,8563.72,8563.72,855000000
2011/6/23,09:05:00,8562.60,8565.56,8562.60,8564.44,698000000
2011/6/23,09:06:00,8563.70,8566.28,8563.70,8566.28,618000000
2011/6/23,09:07:00,8567.62,8569.26,8567.62,8569.16,630000000
2011/6/23,09:08:00,8576.94,8597.14,8576.94,8597.14,1132000000
2011/6/23,09:09:00,8599.38,8610.38,8599.38,8610.38,945000000
2011/6/23,09:10:00,8612.51,8614.87,8611.15,8611.15,794000000
2011/6/23,09:11:00,8614.05,8614.05,8611.08,8611.08,631000000
2011/6/23,09:12:00,8611.68,8611.68,8608.40,8608.40,572000000
2011/6/23,09:13:00,8608.10,8610.95,8608.10,8608.17,825000000
2011/6/23,09:14:00,8610.18,8615.44,8610.18,8615.44,701000000
2011/6/23,09:15:00,8619.39,8619.39,8617.72,8618.42,562000000
2011/6/23,09:16:00,8617.09,8617.35,8616.38,8617.35,492000000
2011/6/23,09:17:00,8614.27,8618.78,8614.27,8618.23,467999968
2011/6/23,09:18:00,8616.42,8616.80,8615.88,8616.09,398000000
2011/6/23,09:19:00,8615.28,8615.28,8613.45,8613.45,480000032
2011/6/23,09:20:00,8611.76,8611.76,8610.50,8610.50,356000000
2011/6/23,09:21:00,8608.51,8608.51,8605.84,8605.84,434000000
2011/6/23,09:22:00,8604.73,8604.73,8602.42,8602.42,397000000
2011/6/23,09:23:00,8601.28,8601.28,8599.27,8599.27,394000000
2011/6/23,09:24:00,8597.80,8597.80,8597.05,8597.54,337000000
2011/6/23,09:25:00,8601.58,8601.58,8596.44,8596.95,409000000
2011/6/23,09:26:00,8598.43,8601.58,8598.43,8601.43,360000000
2011/6/23,09:27:00,8601.53,8601.53,8599.45,8600.32,360000000
2011/6/23,09:28:00,8601.39,8602.95,8601.39,8602.51,379000000
2011/6/23,09:29:00,8601.66,8604.27,8601.66,8604.08,380000000
2011/6/23,09:30:00,8602.94,8605.14,8602.54,8605.14,312000000
2011/6/23,09:31:00,8602.45,8603.36,8602.45,8603.01,313000000
2011/6/23,09:32:00,8604.40,8604.40,8600.78,8600.78,315000000
2011/6/23,09:33:00,8600.74,8600.74,8599.26,8599.52,503000032
2011/6/23,09:34:00,8597.86,8599.46,8596.91,8599.46,343000000
2011/6/23,09:35:00,8597.87,8597.87,8594.25,8594.47,343000000
2011/6/23,09:36:00,8592.74,8593.57,8592.74,8592.87,314000000
2011/6/23,09:37:00,8592.59,8593.22,8591.49,8591.49,266000016
2011/6/23,09:38:00,8592.04,8592.70,8590.87,8592.70,319000000
2011/6/23,09:39:00,8590.38,8590.57,8589.09,8589.09,317000000
2011/6/23,09:40:00,8587.79,8587.79,8585.42,8585.42,350000000
2011/6/23,09:41:00,8584.87,8584.87,8581.05,8581.05,496000000
2011/6/23,09:42:00,8581.34,8581.34,8577.66,8577.66,454000000
2011/6/23,09:43:00,8577.94,8577.94,8576.81,8576.81,473000000
2011/6/23,09:44:00,8575.98,8577.04,8575.98,8576.51,453000032
2011/6/23,09:45:00,8576.56,8576.56,8575.51,8575.81,394000000
2011/6/23,09:46:00,8576.18,8576.18,8569.71,8569.71,466000000
2011/6/23,09:47:00,8568.08,8568.58,8567.58,8568.58,360000000
2011/6/23,09:48:00,8568.30,8569.29,8568.30,8569.29,345000000
2011/6/23,09:49:00,8569.77,8570.00,8569.74,8569.74,315000000
2011/6/23,09:50:00,8570.50,8571.69,8570.50,8571.69,248000000
2011/6/23,09:51:00,8571.55,8572.73,8570.54,8572.51,266000016
2011/6/23,09:52:00,8573.24,8575.05,8573.20,8573.20,240000016
2011/6/23,09:53:00,8575.25,8575.96,8575.25,8575.96,228000000
2011/6/23,09:54:00,8574.10,8577.82,8574.10,8577.74,297000000
2011/6/23,09:55:00,8577.58,8577.75,8576.80,8577.75,306000000
2011/6/23,09:56:00,8577.88,8580.35,8577.88,8578.97,260999984
2011/6/23,09:57:00,8581.34,8581.34,8579.49,8580.81,280000000
2011/6/23,09:58:00,8581.01,8581.58,8580.23,8580.76,253000000
2011/6/23,09:59:00,8581.61,8584.90,8581.61,8584.90,363000000
2011/6/23,10:00:00,8585.06,8587.44,8585.06,8587.44,421000000
2011/6/23,10:01:00,8587.52,8589.97,8587.52,8589.97,442999968
2011/6/23,10:02:00,8589.35,8589.35,8585.84,8585.90,433000000
2011/6/23,10:03:00,8586.82,8586.82,8581.67,8581.67,368000000
2011/6/23,10:04:00,8582.24,8582.34,8581.47,8582.34,258000000
2011/6/23,10:05:00,8582.35,8584.26,8582.35,8583.52,268000000
2011/6/23,10:06:00,8581.19,8582.94,8580.30,8582.76,315000000
2011/6/23,10:07:00,8580.39,8580.39,8577.18,8577.18,285000000
2011/6/23,10:08:00,8575.67,8576.18,8575.23,8576.18,322000000
2011/6/23,10:09:00,8573.98,8573.98,8571.89,8572.07,257000000
2011/6/23,10:10:00,8571.22,8571.22,8569.24,8569.24,340000000
2011/6/23,10:11:00,8570.66,8571.60,8570.27,8571.60,370000000
2011/6/23,10:12:00,8567.99,8572.21,8567.99,8570.65,278000000
2011/6/23,10:13:00,8569.03,8569.03,8568.27,8568.27,297000000
2011/6/23,10:14:00,8568.11,8569.08,8567.88,8569.08,288000000
2011/6/23,10:15:00,8568.70,8570.44,8568.70,8570.44,263000016
2011/6/23,10:16:00,8569.39,8571.86,8569.39,8571.86,215000016
2011/6/23,10:17:00,8571.51,8575.28,8571.51,8575.28,301000000
2011/6/23,10:18:00,8576.48,8576.48,8573.98,8574.79,258000000
2011/6/23,10:19:00,8574.91,8575.82,8574.91,8575.82,253000000
2011/6/23,10:20:00,8576.05,8576.08,8575.50,8575.82,219000000
2011/6/23,10:21:00,8576.69,8576.69,8576.36,8576.56,347000000
2011/6/23,10:22:00,8575.21,8577.22,8575.21,8576.53,284000000
2011/6/23,10:23:00,8577.89,8577.89,8574.85,8576.18,245000000
2011/6/23,10:24:00,8574.46,8575.59,8573.56,8575.59,186000000
2011/6/23,10:25:00,8574.64,8575.72,8574.64,8575.67,203000000
2011/6/23,10:26:00,8575.16,8576.04,8575.16,8575.51,225000000
2011/6/23,10:27:00,8575.96,8582.42,8575.96,8582.42,411000000
2011/6/23,10:28:00,8585.85,8592.93,8585.20,8592.93,413000000
2011/6/23,10:29:00,8592.90,8592.94,8592.63,8592.63,415000000
2011/6/23,10:30:00,8592.83,8593.46,8592.83,8592.86,351000000
2011/6/23,10:31:00,8593.30,8594.14,8591.97,8591.97,299000000
2011/6/23,10:32:00,8593.37,8593.37,8590.63,8590.63,229000000
2011/6/23,10:33:00,8591.80,8591.85,8591.49,8591.72,279000000
2011/6/23,10:34:00,8590.23,8590.41,8589.00,8589.00,264000016
2011/6/23,10:35:00,8588.98,8588.98,8585.21,8585.21,220000000
2011/6/23,10:36:00,8585.73,8585.73,8583.61,8583.70,215000016
2011/6/23,10:37:00,8583.29,8584.97,8581.65,8581.79,205000000
2011/6/23,10:38:00,8581.91,8581.91,8580.84,8580.84,268000000
2011/6/23,10:39:00,8580.88,8581.45,8580.80,8581.45,263000016
2011/6/23,10:40:00,8581.66,8582.56,8581.66,8582.56,236999984
2011/6/23,10:41:00,8583.63,8585.38,8583.63,8585.11,315000000
2011/6/23,10:42:00,8586.98,8590.25,8586.98,8590.12,259999984
2011/6/23,10:43:00,8590.61,8590.61,8589.32,8589.66,231000000
2011/6/23,10:44:00,8588.83,8589.04,8587.96,8588.14,271000000
2011/6/23,10:45:00,8588.51,8591.42,8588.51,8591.20,217000000
2011/6/23,10:46:00,8591.36,8592.33,8591.12,8592.33,216000016
2011/6/23,10:47:00,8592.49,8592.49,8590.11,8590.80,258000000
2011/6/23,10:48:00,8592.55,8592.71,8592.46,8592.67,260999984
2011/6/23,10:49:00,8593.57,8593.57,8592.01,8592.01,195000000
2011/6/23,10:50:00,8592.71,8592.71,8590.28,8592.53,236999984
2011/6/23,10:51:00,8591.78,8593.27,8591.27,8592.77,236999984
2011/6/23,10:52:00,8591.27,8592.62,8590.54,8590.54,247000000
2011/6/23,10:53:00,8590.25,8591.18,8590.25,8591.01,230000000
2011/6/23,10:54:00,8591.22,8591.33,8590.32,8591.02,188000000
2011/6/23,10:55:00,8591.29,8591.99,8589.76,8590.27,184000000
2011/6/23,10:56:00,8591.33,8593.68,8591.33,8592.87,198000000
2011/6/23,10:57:00,8592.50,8594.31,8592.50,8594.03,206000000
2011/6/23,10:58:00,8591.70,8594.01,8591.70,8592.81,247000000
2011/6/23,10:59:00,8595.02,8595.02,8593.95,8593.95,184000000
2011/6/23,11:00:00,8594.16,8595.69,8594.16,8594.79,182000000
2011/6/23,11:01:00,8593.29,8596.17,8593.29,8596.17,250000000
2011/6/23,11:02:00,8594.77,8596.18,8594.77,8594.95,227000000
2011/6/23,11:03:00,8594.74,8595.80,8594.74,8595.51,274000000
2011/6/23,11:04:00,8595.59,8595.62,8594.16,8594.16,256000000
2011/6/23,11:05:00,8594.24,8595.97,8592.92,8593.29,157000000
2011/6/23,11:06:00,8592.30,8595.08,8592.30,8594.94,171000000
2011/6/23,11:07:00,8593.49,8596.32,8593.49,8595.35,222000000
2011/6/23,11:08:00,8592.77,8593.22,8592.77,8592.77,201000000
2011/6/23,11:09:00,8594.55,8594.55,8590.53,8590.53,204000000
2011/6/23,11:10:00,8592.21,8592.36,8590.21,8591.38,250000000
2011/6/23,11:11:00,8592.73,8592.73,8591.46,8591.46,233000000
2011/6/23,11:12:00,8589.93,8590.99,8588.83,8589.43,288000000
2011/6/23,11:13:00,8590.39,8590.99,8590.37,8590.49,234999984
2011/6/23,11:14:00,8589.15,8590.06,8589.15,8589.66,257000000
2011/6/23,11:15:00,8588.46,8588.46,8587.62,8587.62,261999984
2011/6/23,11:16:00,8587.61,8587.61,8585.99,8585.99,263000016
2011/6/23,11:17:00,8585.19,8585.69,8583.20,8583.20,239000016
2011/6/23,11:18:00,8582.54,8582.54,8581.34,8581.34,313000000
2011/6/23,11:19:00,8581.19,8581.91,8581.19,8581.91,302000000
2011/6/23,11:20:00,8581.47,8583.90,8581.47,8582.08,250000000
2011/6/23,11:21:00,8581.51,8581.51,8580.51,8581.21,190000000
2011/6/23,11:22:00,8580.21,8582.35,8579.44,8579.44,205000000
2011/6/23,11:23:00,8579.11,8579.11,8578.14,8578.14,197000000
2011/6/23,11:24:00,8578.45,8579.16,8577.82,8577.82,219000000
2011/6/23,11:25:00,8577.72,8577.98,8577.52,8577.98,198000000
2011/6/23,11:26:00,8577.72,8582.34,8577.72,8582.34,193000000
2011/6/23,11:27:00,8580.68,8580.68,8578.86,8580.39,203000000
2011/6/23,11:28:00,8579.42,8579.42,8578.28,8578.39,260999984
2011/6/23,11:29:00,8579.33,8579.33,8579.01,8579.01,301000000
2011/6/23,11:30:00,8577.58,8580.10,8576.02,8576.02,204000000
2011/6/23,11:31:00,8576.72,8580.41,8576.72,8580.41,178000000
2011/6/23,11:32:00,8578.60,8580.59,8578.60,8579.53,189000000
2011/6/23,11:33:00,8579.14,8579.14,8578.10,8578.45,180000000
2011/6/23,11:34:00,8579.70,8579.70,8576.03,8576.03,198000000
2011/6/23,11:35:00,8576.71,8576.71,8575.48,8575.48,248000000
2011/6/23,11:36:00,8573.67,8573.67,8572.53,8572.53,249000000
2011/6/23,11:37:00,8571.57,8571.67,8569.93,8569.93,220000000
2011/6/23,11:38:00,8571.56,8573.26,8571.56,8571.93,392000000
2011/6/23,11:39:00,8569.47,8569.47,8567.93,8567.93,276000000
2011/6/23,11:40:00,8568.57,8569.92,8567.50,8569.70,365000000
2011/6/23,11:41:00,8568.58,8569.73,8568.09,8568.09,266000016
2011/6/23,11:42:00,8568.36,8568.65,8567.67,8567.67,216000016
2011/6/23,11:43:00,8567.87,8567.87,8566.27,8566.27,227000000
2011/6/23,11:44:00,8567.75,8568.38,8564.92,8564.92,206000000
2011/6/23,11:45:00,8565.43,8566.77,8565.12,8566.77,213000016
2011/6/23,11:46:00,8566.34,8568.58,8566.34,8568.58,205000000
2011/6/23,11:47:00,8567.91,8568.90,8567.91,8567.92,162000000
2011/6/23,11:48:00,8568.14,8572.02,8568.14,8572.02,197000000
2011/6/23,11:49:00,8571.26,8571.26,8568.92,8568.92,183000000
2011/6/23,11:50:00,8569.92,8569.92,8568.15,8568.59,219000000
2011/6/23,11:51:00,8568.53,8570.27,8567.84,8570.27,216000016
2011/6/23,11:52:00,8569.42,8569.65,8567.48,8567.48,191000000
2011/6/23,11:53:00,8567.88,8569.72,8567.88,8569.47,200000000
2011/6/23,11:54:00,8569.42,8569.68,8569.09,8569.09,238000016
2011/6/23,11:55:00,8569.79,8569.79,8568.40,8568.40,185000000
2011/6/23,11:56:00,8565.83,8567.91,8564.92,8567.44,194000000
2011/6/23,11:57:00,8565.97,8566.95,8565.03,8565.03,312000000
2011/6/23,11:58:00,8565.52,8565.52,8564.18,8564.18,236999984
2011/6/23,11:59:00,8563.50,8565.25,8563.50,8565.25,191000000
2011/6/23,12:00:00,8564.76,8565.80,8564.11,8565.46,265000016
2011/6/23,12:01:00,8564.33,8566.02,8564.33,8564.92,222000000
2011/6/23,12:02:00,8565.19,8566.93,8565.19,8566.66,207000000
2011/6/23,12:03:00,8566.60,8567.59,8563.29,8563.29,234999984
2011/6/23,12:04:00,8563.98,8564.37,8563.17,8563.17,238000016
2011/6/23,12:05:00,8563.05,8563.05,8561.58,8562.00,205000000
2011/6/23,12:06:00,8561.35,8561.69,8561.20,8561.41,229000000
2011/6/23,12:07:00,8561.26,8561.64,8561.26,8561.53,210999984
2011/6/23,12:08:00,8561.18,8563.42,8561.08,8563.42,232000000
2011/6/23,12:09:00,8566.51,8566.51,8560.85,8563.24,207000000
2011/6/23,12:10:00,8563.50,8567.61,8563.50,8565.89,325000000
2011/6/23,12:11:00,8564.36,8565.75,8563.85,8564.45,223000000
2011/6/23,12:12:00,8564.06,8566.60,8564.06,8566.60,239000016
2011/6/23,12:13:00,8567.24,8567.24,8565.61,8565.61,194000000
2011/6/23,12:14:00,8565.98,8566.68,8565.98,8566.44,185000000
2011/6/23,12:15:00,8565.60,8567.60,8565.60,8567.11,194000000
2011/6/23,12:16:00,8567.58,8567.58,8566.65,8567.28,199000000
2011/6/23,12:17:00,8567.41,8568.38,8566.61,8566.80,218000000
2011/6/23,12:18:00,8566.67,8568.08,8566.67,8566.74,192000000
2011/6/23,12:19:00,8565.70,8567.77,8565.61,8567.77,208000000
2011/6/23,12:20:00,8568.09,8569.14,8565.54,8568.56,231000000
2011/6/23,12:21:00,8567.20,8568.60,8567.20,8568.35,259999984
2011/6/23,12:22:00,8568.24,8568.24,8566.22,8566.22,169000000
2011/6/23,12:23:00,8565.31,8565.31,8563.51,8563.51,244000000
2011/6/23,12:24:00,8564.01,8566.47,8564.01,8564.98,172000000
2011/6/23,12:25:00,8565.60,8566.96,8564.47,8564.47,190000000
2011/6/23,12:26:00,8564.23,8567.52,8564.23,8565.67,241000016
2011/6/23,12:27:00,8564.45,8566.58,8564.45,8566.41,231000000
2011/6/23,12:28:00,8565.28,8566.55,8564.87,8565.35,243000000
2011/6/23,12:29:00,8565.38,8565.38,8563.57,8564.33,285000000
2011/6/23,12:30:00,8564.31,8565.21,8563.72,8564.47,208000000
2011/6/23,12:31:00,8565.81,8565.81,8563.17,8563.34,186000000
2011/6/23,12:32:00,8563.79,8564.65,8563.67,8564.65,214000016
2011/6/23,12:33:00,8564.60,8564.60,8563.03,8563.03,214000016
2011/6/23,12:34:00,8563.72,8563.80,8562.89,8562.89,261999984
2011/6/23,12:35:00,8563.23,8565.64,8562.66,8565.64,258999984
2011/6/23,12:36:00,8564.76,8564.76,8563.01,8564.01,291000000
2011/6/23,12:37:00,8562.49,8562.49,8560.17,8560.17,232000000
2011/6/23,12:38:00,8559.33,8561.09,8559.33,8561.09,345000000
2011/6/23,12:39:00,8562.30,8562.30,8559.41,8559.41,215000016
2011/6/23,12:40:00,8562.17,8563.25,8560.85,8562.80,213000016
2011/6/23,12:41:00,8561.25,8562.59,8560.58,8562.59,216000016
2011/6/23,12:42:00,8565.03,8565.03,8561.15,8562.15,236999984
2011/6/23,12:43:00,8563.98,8563.98,8562.81,8563.93,196000000
2011/6/23,12:44:00,8564.25,8564.25,8561.77,8561.77,196000000
2011/6/23,12:45:00,8562.45,8562.45,8560.48,8560.98,243000000
2011/6/23,12:46:00,8561.85,8561.97,8561.01,8561.06,245000000
2011/6/23,12:47:00,8559.93,8560.68,8559.93,8560.54,226000000
2011/6/23,12:48:00,8560.45,8561.01,8560.19,8560.19,248000000
2011/6/23,12:49:00,8561.60,8561.60,8560.64,8560.64,257000000
2011/6/23,12:50:00,8560.61,8561.28,8559.82,8561.18,248000000
2011/6/23,12:51:00,8560.62,8561.81,8560.62,8560.84,206000000
2011/6/23,12:52:00,8560.17,8562.53,8560.17,8562.53,357000000
2011/6/23,12:53:00,8563.21,8563.21,8561.43,8561.57,249000000
2011/6/23,12:54:00,8561.01,8563.45,8559.41,8559.41,306000000
2011/6/23,12:55:00,8560.99,8562.85,8560.99,8561.51,242000000
2011/6/23,12:56:00,8562.18,8563.23,8560.22,8560.22,211999984
2011/6/23,12:57:00,8560.74,8565.72,8560.74,8565.72,175000000
2011/6/23,12:58:00,8562.76,8562.76,8560.87,8562.37,182000000
2011/6/23,12:59:00,8564.23,8564.23,8562.72,8562.72,198000000
2011/6/23,13:00:00,8563.00,8563.00,8561.51,8561.51,198000000
2011/6/23,13:01:00,8563.27,8564.42,8562.99,8562.99,260999984
2011/6/23,13:02:00,8562.24,8571.29,8562.24,8571.29,739000000
2011/6/23,13:03:00,8574.23,8579.25,8573.95,8579.25,640000000
2011/6/23,13:04:00,8579.08,8580.61,8578.06,8578.06,570000000
2011/6/23,13:05:00,8578.33,8578.67,8578.33,8578.42,314000000
2011/6/23,13:06:00,8578.93,8579.50,8578.93,8579.50,331000000
2011/6/23,13:07:00,8580.26,8580.26,8578.79,8578.79,317000000
2011/6/23,13:08:00,8577.14,8581.35,8577.14,8580.22,337000000
2011/6/23,13:09:00,8576.72,8577.01,8575.94,8575.94,276000000
2011/6/23,13:10:00,8575.94,8578.11,8575.94,8576.92,246000000
2011/6/23,13:11:00,8577.24,8578.94,8576.00,8576.00,287000000
2011/6/23,13:12:00,8576.11,8576.11,8574.14,8574.14,253000000
2011/6/23,13:13:00,8573.75,8573.75,8572.15,8572.15,301000000
2011/6/23,13:14:00,8571.70,8572.48,8571.06,8571.39,315000000
2011/6/23,13:15:00,8570.11,8571.59,8570.11,8571.59,304000000
2011/6/23,13:16:00,8571.62,8574.32,8570.35,8570.42,397000000
2011/6/23,13:17:00,8573.17,8573.17,8570.63,8570.63,364000000
2011/6/23,13:18:00,8567.82,8568.21,8567.60,8567.69,335000000
2011/6/23,13:19:00,8566.62,8566.73,8565.77,8565.77,444000000
2011/6/23,13:20:00,8566.56,8566.56,8562.67,8562.67,375000000
2011/6/23,13:21:00,8562.14,8568.84,8562.14,8566.99,593000000
2011/6/23,13:22:00,8563.59,8566.55,8563.59,8565.09,509000000
2011/6/23,13:23:00,8565.73,8565.73,8564.42,8565.10,439000000
2011/6/23,13:24:00,8563.74,8564.87,8563.07,8563.07,471999968
2011/6/23,13:25:00,8563.93,8563.93,8562.52,8562.52,562000000
2011/6/23,13:26:00,8562.60,8562.60,8562.60,8562.60,0
2011/6/23,13:27:00,8562.60,8562.60,8562.60,8562.60,0
2011/6/23,13:28:00,8562.60,8562.60,8562.60,8562.60,0
2011/6/23,13:29:00,8562.60,8562.60,8562.60,8562.60,0
2011/6/23,13:30:00,8562.60,8567.28,8562.60,8567.28,313032704
2011/6/24,09:01:00,8567.46,8569.59,8567.46,8569.08,2739000064
2011/6/24,09:02:00,8569.14,8569.14,8564.19,8564.19,991000000
2011/6/24,09:03:00,8568.21,8568.21,8566.88,8567.43,989999936
2011/6/24,09:04:00,8566.92,8566.92,8565.77,8566.69,904000000
2011/6/24,09:05:00,8565.13,8565.89,8562.40,8562.40,749000000
2011/6/24,09:06:00,8562.17,8562.17,8554.96,8554.96,826000000
2011/6/24,09:07:00,8552.85,8552.85,8548.36,8548.36,735000000
2011/6/24,09:08:00,8547.28,8547.28,8537.54,8537.54,807000000
2011/6/24,09:09:00,8534.64,8534.64,8533.60,8533.60,775000000
2011/6/24,09:10:00,8535.82,8536.24,8534.39,8534.75,629000000
2011/6/24,09:11:00,8534.77,8543.41,8534.77,8543.41,716000000
2011/6/24,09:12:00,8547.31,8551.65,8547.07,8551.65,872999936
2011/6/24,09:13:00,8553.00,8556.97,8553.00,8556.51,604000000
2011/6/24,09:14:00,8559.24,8560.89,8559.24,8560.48,517999968
2011/6/24,09:15:00,8559.67,8561.10,8559.67,8560.81,478000032
2011/6/24,09:16:00,8559.98,8559.98,8555.40,8556.76,480000032
2011/6/24,09:17:00,8554.87,8554.87,8553.53,8553.53,469000000
2011/6/24,09:18:00,8552.97,8552.97,8549.23,8549.97,429000000
2011/6/24,09:19:00,8548.96,8548.96,8547.62,8547.62,435000000
2011/6/24,09:20:00,8545.77,8547.11,8545.77,8547.11,475000000
2011/6/24,09:21:00,8546.29,8548.88,8546.29,8548.29,584000000
2011/6/24,09:22:00,8549.69,8550.28,8547.15,8550.28,434000000
2011/6/24,09:23:00,8549.66,8549.68,8547.75,8547.75,375000000
2011/6/24,09:24:00,8551.74,8552.27,8551.74,8552.27,389000000
2011/6/24,09:25:00,8549.39,8552.12,8549.39,8550.49,393000000
2011/6/24,09:26:00,8551.40,8552.30,8551.24,8552.00,423000000
2011/6/24,09:27:00,8551.07,8552.04,8551.07,8551.39,417999968
2011/6/24,09:28:00,8550.64,8553.17,8550.64,8553.13,353000000
2011/6/24,09:29:00,8551.57,8554.76,8551.57,8554.27,367000000
2011/6/24,09:30:00,8554.53,8554.68,8553.01,8553.01,362000000
2011/6/24,09:31:00,8554.04,8554.81,8553.68,8554.81,391000000
2011/6/24,09:32:00,8553.81,8553.81,8552.02,8552.29,340000000
2011/6/24,09:33:00,8552.93,8553.90,8552.22,8553.90,331000000
2011/6/24,09:34:00,8551.15,8552.92,8551.15,8552.45,359000000
2011/6/24,09:35:00,8552.09,8552.09,8549.18,8551.91,335000000
2011/6/24,09:36:00,8549.75,8549.75,8545.85,8545.85,322000000
2011/6/24,09:37:00,8545.84,8545.84,8543.82,8543.82,394000000
2011/6/24,09:38:00,8542.10,8542.10,8539.03,8539.03,407000032
2011/6/24,09:39:00,8537.06,8537.06,8534.19,8534.19,456000000
2011/6/24,09:40:00,8533.81,8533.81,8532.07,8532.80,417999968
2011/6/24,09:41:00,8530.11,8530.75,8529.21,8529.21,412000000
2011/6/24,09:42:00,8530.47,8530.47,8529.09,8529.44,331000000
2011/6/24,09:43:00,8530.04,8533.04,8530.04,8531.41,329000000
2011/6/24,09:44:00,8532.48,8532.48,8531.25,8531.25,291000000
2011/6/24,09:45:00,8534.18,8534.94,8533.03,8534.25,258000000
2011/6/24,09:46:00,8533.95,8533.99,8533.74,8533.99,278000000
2011/6/24,09:47:00,8533.72,8535.46,8533.72,8535.46,287000000
2011/6/24,09:48:00,8536.13,8540.92,8534.06,8540.92,466000000
2011/6/24,09:49:00,8535.63,8537.98,8535.63,8537.98,448999968
2011/6/24,09:50:00,8538.85,8542.83,8538.85,8542.83,417000000
2011/6/24,09:51:00,8543.64,8544.66,8543.64,8544.31,381000000
2011/6/24,09:52:00,8545.19,8545.19,8544.15,8544.57,352000000
2011/6/24,09:53:00,8545.43,8547.84,8545.43,8547.84,303000000
2011/6/24,09:54:00,8547.26,8547.26,8545.02,8545.02,328000000
2011/6/24,09:55:00,8546.61,8546.61,8543.61,8544.24,286000000
2011/6/24,09:56:00,8543.49,8543.49,8541.71,8542.50,308000000
2011/6/24,09:57:00,8541.88,8541.88,8538.96,8540.68,302000000
2011/6/24,09:58:00,8540.09,8540.82,8540.09,8540.63,250000000
2011/6/24,09:59:00,8540.56,8540.56,8539.80,8540.07,228000000
2011/6/24,10:00:00,8539.06,8539.06,8538.11,8538.21,245000000
2011/6/24,10:01:00,8536.13,8537.22,8536.13,8536.15,244000000
2011/6/24,10:02:00,8538.51,8539.53,8536.74,8536.74,263000016
2011/6/24,10:03:00,8538.14,8539.71,8536.22,8539.71,266000016
2011/6/24,10:04:00,8539.06,8539.06,8535.41,8535.41,249000000
2011/6/24,10:05:00,8537.61,8537.61,8535.89,8536.81,235999984
2011/6/24,10:06:00,8536.81,8536.81,8535.23,8535.23,227000000
2011/6/24,10:07:00,8536.73,8536.73,8534.63,8535.45,224000000
2011/6/24,10:08:00,8536.45,8536.45,8534.64,8535.03,189000000
2011/6/24,10:09:00,8536.54,8536.65,8534.60,8535.59,254000000
2011/6/24,10:10:00,8534.23,8537.86,8534.23,8537.77,242000000
2011/6/24,10:11:00,8533.22,8534.35,8533.03,8533.03,269000000
2011/6/24,10:12:00,8534.53,8535.20,8533.64,8533.64,264000016
2011/6/24,10:13:00,8533.18,8535.52,8533.17,8533.17,267000000
2011/6/24,10:14:00,8531.60,8534.09,8531.60,8533.43,259999984
2011/6/24,10:15:00,8533.24,8534.37,8533.24,8534.37,267000000
2011/6/24,10:16:00,8531.80,8534.69,8531.80,8534.50,263000016
2011/6/24,10:17:00,8533.54,8533.54,8530.75,8530.75,258000000
2011/6/24,10:18:00,8530.91,8530.91,8529.41,8529.49,337000000
2011/6/24,10:19:00,8530.00,8530.00,8527.66,8527.66,287000000
2011/6/24,10:20:00,8527.66,8527.67,8526.79,8527.55,399000000
2011/6/24,10:21:00,8527.68,8527.68,8524.77,8524.77,308000000
2011/6/24,10:22:00,8524.58,8524.58,8521.00,8521.14,457000032
2011/6/24,10:23:00,8520.69,8520.69,8519.35,8519.35,309000000
2011/6/24,10:24:00,8520.18,8522.45,8520.18,8521.88,278000000
2011/6/24,10:25:00,8520.31,8520.57,8519.69,8520.32,391000000
2011/6/24,10:26:00,8521.84,8521.88,8521.19,8521.19,338000000
2011/6/24,10:27:00,8521.52,8524.73,8521.52,8524.73,350000000
2011/6/24,10:28:00,8525.39,8531.49,8525.39,8530.17,453000032
2011/6/24,10:29:00,8531.03,8535.63,8531.03,8535.63,494999968
2011/6/24,10:30:00,8538.52,8538.71,8537.64,8537.64,385000000
2011/6/24,10:31:00,8538.14,8538.36,8537.64,8537.64,344000000
2011/6/24,10:32:00,8540.12,8540.12,8538.40,8538.40,263000016
2011/6/24,10:33:00,8537.29,8538.55,8537.29,8538.17,361000000
2011/6/24,10:34:00,8536.25,8538.00,8536.25,8537.87,263000016
2011/6/24,10:35:00,8536.42,8537.78,8536.42,8537.32,244000000
2011/6/24,10:36:00,8534.87,8537.22,8534.87,8536.13,226000000
2011/6/24,10:37:00,8536.71,8537.10,8535.94,8535.94,201000000
2011/6/24,10:38:00,8534.64,8535.05,8534.36,8534.38,243000000
2011/6/24,10:39:00,8535.46,8535.46,8533.65,8533.65,232000000
2011/6/24,10:40:00,8533.10,8533.10,8531.59,8531.59,325000000
2011/6/24,10:41:00,8533.12,8533.12,8530.25,8530.25,367000000
2011/6/24,10:42:00,8531.47,8531.47,8529.94,8530.06,295000000
2011/6/24,10:43:00,8530.17,8532.19,8530.12,8530.12,233000000
2011/6/24,10:44:00,8530.86,8532.91,8530.86,8532.91,330000000
2011/6/24,10:45:00,8536.09,8541.48,8536.09,8541.48,551000000
2011/6/24,10:46:00,8542.28,8542.28,8541.67,8541.89,330000000
2011/6/24,10:47:00,8541.26,8542.20,8541.26,8541.63,306000000
2011/6/24,10:48:00,8539.79,8539.79,8539.45,8539.45,220000000
2011/6/24,10:49:00,8542.40,8544.02,8542.40,8543.74,210999984
2011/6/24,10:50:00,8543.19,8545.35,8542.71,8543.28,193000000
2011/6/24,10:51:00,8543.15,8543.99,8541.76,8541.76,235999984
2011/6/24,10:52:00,8542.49,8542.49,8539.24,8539.56,297000000
2011/6/24,10:53:00,8539.13,8546.65,8539.13,8540.25,263000016
2011/6/24,10:54:00,8541.81,8541.81,8540.54,8540.54,226000000
2011/6/24,10:55:00,8540.97,8541.75,8540.97,8541.33,217000000
2011/6/24,10:56:00,8540.04,8540.04,8537.71,8537.71,233999984
2011/6/24,10:57:00,8536.23,8539.07,8536.20,8539.07,249000000
2011/6/24,10:58:00,8537.84,8537.84,8535.66,8536.21,252000000
2011/6/24,10:59:00,8535.05,8535.05,8532.04,8532.04,266000016
2011/6/24,11:00:00,8532.26,8533.23,8531.96,8531.96,296000000
2011/6/24,11:01:00,8529.69,8529.69,8527.76,8529.06,255000000
2011/6/24,11:02:00,8527.62,8528.90,8526.87,8526.87,326000000
2011/6/24,11:03:00,8527.21,8528.08,8526.27,8526.27,243000000
2011/6/24,11:04:00,8526.05,8531.56,8526.05,8526.73,225000000
2011/6/24,11:05:00,8525.80,8526.25,8525.15,8526.25,224000000
2011/6/24,11:06:00,8524.65,8524.84,8523.30,8523.30,231000000
2011/6/24,11:07:00,8522.53,8522.53,8521.37,8521.37,242000000
2011/6/24,11:08:00,8521.93,8522.51,8521.80,8522.51,224000000
2011/6/24,11:09:00,8523.25,8524.10,8523.24,8524.10,208000000
2011/6/24,11:10:00,8522.71,8530.03,8522.71,8526.98,208999984
2011/6/24,11:11:00,8526.87,8527.98,8526.14,8527.98,211999984
2011/6/24,11:12:00,8527.61,8528.34,8525.60,8528.27,231000000
2011/6/24,11:13:00,8527.98,8528.35,8526.70,8526.70,193000000
2011/6/24,11:14:00,8525.15,8527.89,8525.15,8527.88,174000000
2011/6/24,11:15:00,8527.46,8531.87,8527.46,8529.83,215000016
2011/6/24,11:16:00,8529.67,8529.67,8528.31,8528.82,192000000
2011/6/24,11:17:00,8527.86,8532.47,8527.86,8532.02,257000000
2011/6/24,11:18:00,8533.85,8534.96,8533.85,8534.93,219000000
2011/6/24,11:19:00,8531.96,8535.35,8531.96,8535.35,205000000
2011/6/24,11:20:00,8536.70,8536.70,8535.30,8535.30,231000000
2011/6/24,11:21:00,8535.91,8537.09,8534.70,8537.09,187000000
2011/6/24,11:22:00,8537.13,8537.13,8532.53,8532.53,236999984
2011/6/24,11:23:00,8535.05,8535.05,8532.35,8532.35,276000000
2011/6/24,11:24:00,8529.25,8531.42,8529.25,8529.41,510000000
2011/6/24,11:25:00,8528.53,8528.53,8526.95,8528.05,234999984
2011/6/24,11:26:00,8529.00,8529.15,8527.55,8527.55,235999984
2011/6/24,11:27:00,8526.78,8526.79,8525.78,8525.78,242000000
2011/6/24,11:28:00,8524.83,8525.20,8523.17,8523.17,266000016
2011/6/24,11:29:00,8523.83,8525.72,8520.96,8520.96,250000000
2011/6/24,11:30:00,8520.28,8520.41,8518.55,8518.55,258000000
2011/6/24,11:31:00,8517.57,8518.32,8517.11,8517.11,251000000
2011/6/24,11:32:00,8514.07,8520.47,8514.07,8517.15,316000000
2011/6/24,11:33:00,8517.84,8523.25,8517.46,8523.25,393000000
2011/6/24,11:34:00,8522.04,8522.04,8521.17,8521.17,348000000
2011/6/24,11:35:00,8519.28,8519.74,8516.97,8518.58,333000000
2011/6/24,11:36:00,8520.02,8521.68,8520.02,8521.68,250000000
2011/6/24,11:37:00,8519.52,8519.80,8518.63,8518.63,222000000
2011/6/24,11:38:00,8518.83,8520.81,8518.35,8519.92,178000000
2011/6/24,11:39:00,8517.66,8523.46,8517.66,8520.30,225000000
2011/6/24,11:40:00,8519.54,8519.90,8518.32,8518.92,208000000
2011/6/24,11:41:00,8517.84,8520.77,8517.84,8520.29,162000000
2011/6/24,11:42:00,8519.57,8521.97,8519.14,8521.97,157000000
2011/6/24,11:43:00,8519.91,8528.24,8519.91,8528.24,341000000
2011/6/24,11:44:00,8532.18,8532.47,8527.41,8528.04,299000000
2011/6/24,11:45:00,8528.68,8528.68,8526.10,8526.30,179000000
2011/6/24,11:46:00,8526.92,8527.28,8526.72,8526.72,165000000
2011/6/24,11:47:00,8526.65,8527.08,8526.03,8527.08,171000000
2011/6/24,11:48:00,8528.54,8529.16,8526.63,8529.16,211999984
2011/6/24,11:49:00,8529.65,8529.65,8526.98,8526.98,265000016
2011/6/24,11:50:00,8525.58,8527.95,8525.00,8525.76,376000000
2011/6/24,11:51:00,8527.40,8527.40,8526.12,8526.12,190000000
2011/6/24,11:52:00,8526.12,8527.33,8524.96,8525.45,180000000
2011/6/24,11:53:00,8526.72,8526.72,8524.64,8525.16,147000000
2011/6/24,11:54:00,8524.51,8524.51,8521.24,8521.24,248000000
2011/6/24,11:55:00,8519.93,8521.84,8519.76,8520.98,214000016
2011/6/24,11:56:00,8519.77,8525.81,8518.62,8525.81,189000000
2011/6/24,11:57:00,8524.60,8524.60,8522.19,8522.19,235999984
2011/6/24,11:58:00,8520.90,8522.74,8520.90,8522.34,139000000
2011/6/24,11:59:00,8521.76,8521.76,8521.06,8521.72,198000000
2011/6/24,12:00:00,8521.79,8521.79,8520.08,8520.08,217000000
2011/6/24,12:01:00,8521.03,8522.83,8521.03,8522.77,193000000
2011/6/24,12:02:00,8521.96,8523.99,8521.09,8522.58,240000016
2011/6/24,12:03:00,8520.78,8520.78,8520.34,8520.69,203000000
2011/6/24,12:04:00,8522.72,8522.72,8521.07,8521.07,173000000
2011/6/24,12:05:00,8521.87,8522.94,8521.09,8522.73,216000016
2011/6/24,12:06:00,8522.55,8522.55,8521.71,8522.54,190000000
2011/6/24,12:07:00,8521.70,8524.96,8521.70,8523.79,161000000
2011/6/24,12:08:00,8523.08,8525.91,8523.08,8523.70,318000000
2011/6/24,12:09:00,8524.86,8525.64,8523.54,8523.54,178000000
2011/6/24,12:10:00,8524.84,8528.15,8524.84,8528.15,255000000
2011/6/24,12:11:00,8529.33,8529.33,8525.46,8525.46,238000016
2011/6/24,12:12:00,8527.07,8527.07,8525.56,8526.54,164000000
2011/6/24,12:13:00,8524.73,8527.19,8524.73,8526.16,202000000
2011/6/24,12:14:00,8527.23,8527.23,8526.16,8526.16,205000000
2011/6/24,12:15:00,8525.72,8528.22,8525.72,8527.33,207000000
2011/6/24,12:16:00,8526.83,8527.76,8525.23,8525.27,165000000
2011/6/24,12:17:00,8527.69,8527.69,8524.42,8524.42,192000000
2011/6/24,12:18:00,8527.49,8528.40,8525.17,8525.17,230000000
2011/6/24,12:19:00,8524.43,8524.43,8520.11,8520.11,222000000
2011/6/24,12:20:00,8518.51,8520.29,8517.92,8517.92,284000000
2011/6/24,12:21:00,8518.76,8518.76,8515.17,8515.17,305000000
2011/6/24,12:22:00,8514.23,8514.23,8512.35,8512.45,307000000
2011/6/24,12:23:00,8512.41,8513.10,8511.22,8511.45,269000000
2011/6/24,12:24:00,8513.27,8513.27,8508.78,8508.78,280000000
2011/6/24,12:25:00,8508.83,8510.53,8508.83,8510.53,288000000
2011/6/24,12:26:00,8511.11,8511.11,8508.16,8508.72,238000016
2011/6/24,12:27:00,8512.94,8516.55,8512.94,8516.53,264000016
2011/6/24,12:28:00,8515.48,8515.48,8513.84,8513.84,178000000
2011/6/24,12:29:00,8514.68,8514.68,8513.68,8513.68,187000000
2011/6/24,12:30:00,8512.51,8515.21,8512.51,8514.39,159000000
2011/6/24,12:31:00,8513.74,8517.18,8513.74,8517.18,160000000
2011/6/24,12:32:00,8515.95,8520.25,8515.95,8518.65,175000000
2011/6/24,12:33:00,8514.12,8518.16,8514.12,8518.16,195000000
2011/6/24,12:34:00,8518.89,8518.89,8516.96,8517.43,153000000
2011/6/24,12:35:00,8519.01,8519.53,8517.59,8519.53,209999984
2011/6/24,12:36:00,8517.87,8517.87,8516.14,8516.98,161000000
2011/6/24,12:37:00,8515.81,8516.28,8515.81,8516.28,214000016
2011/6/24,12:38:00,8516.02,8518.76,8516.02,8516.77,215000016
2011/6/24,12:39:00,8516.65,8516.79,8516.17,8516.17,210999984
2011/6/24,12:40:00,8516.41,8516.41,8514.75,8515.21,182000000
2011/6/24,12:41:00,8515.45,8517.96,8515.45,8517.96,184000000
2011/6/24,12:42:00,8517.10,8517.95,8516.71,8516.71,201000000
2011/6/24,12:43:00,8516.01,8518.01,8516.01,8518.01,206000000
2011/6/24,12:44:00,8520.52,8520.52,8518.62,8519.14,190000000
2011/6/24,12:45:00,8516.18,8517.84,8516.18,8517.84,167000000
2011/6/24,12:46:00,8519.84,8519.84,8518.74,8519.67,245000000
2011/6/24,12:47:00,8519.81,8521.78,8519.81,8521.78,172000000
2011/6/24,12:48:00,8522.05,8522.05,8520.37,8521.71,232000000
2011/6/24,12:49:00,8523.57,8524.19,8522.93,8523.48,305000000
2011/6/24,12:50:00,8521.81,8525.68,8521.81,8524.89,225000000
2011/6/24,12:51:00,8522.49,8524.43,8522.49,8524.43,207000000
2011/6/24,12:52:00,8523.91,8524.48,8523.77,8524.48,235999984
2011/6/24,12:53:00,8523.03,8523.03,8521.54,8521.72,258000000
2011/6/24,12:54:00,8522.69,8523.64,8522.48,8522.88,236999984
2011/6/24,12:55:00,8524.40,8525.66,8523.87,8525.66,250000000
2011/6/24,12:56:00,8525.60,8525.60,8524.61,8525.25,258000000
2011/6/24,12:57:00,8525.30,8533.22,8525.30,8533.22,670000000
2011/6/24,12:58:00,8540.00,8552.40,8540.00,8552.40,1118999936
2011/6/24,12:59:00,8556.51,8557.76,8556.08,8556.08,721000000
2011/6/24,13:00:00,8556.60,8556.60,8553.93,8555.18,503000032
2011/6/24,13:01:00,8557.25,8557.25,8554.52,8555.09,528000032
2011/6/24,13:02:00,8552.27,8552.27,8548.22,8551.06,303000000
2011/6/24,13:03:00,8547.78,8548.23,8546.79,8546.79,296000000
2011/6/24,13:04:00,8544.75,8544.75,8544.12,8544.20,342000000
2011/6/24,13:05:00,8543.61,8543.61,8540.54,8540.60,289000000
2011/6/24,13:06:00,8540.64,8540.64,8538.64,8538.64,294000000
2011/6/24,13:07:00,8538.04,8540.11,8538.04,8539.52,271000000
2011/6/24,13:08:00,8537.94,8538.37,8534.73,8534.99,269000000
2011/6/24,13:09:00,8537.39,8537.39,8535.01,8535.01,308000000
2011/6/24,13:10:00,8535.47,8536.02,8533.18,8536.02,248000000
2011/6/24,13:11:00,8535.56,8537.23,8535.56,8535.90,290000000
2011/6/24,13:12:00,8537.16,8539.73,8537.16,8538.34,260999984
2011/6/24,13:13:00,8536.78,8537.52,8535.86,8536.60,251000000
2011/6/24,13:14:00,8536.08,8538.31,8535.69,8538.31,411000000
2011/6/24,13:15:00,8540.80,8541.52,8540.76,8541.52,496999968
2011/6/24,13:16:00,8541.20,8543.89,8541.20,8541.92,406000000
2011/6/24,13:17:00,8543.34,8543.34,8542.45,8542.45,336000000
2011/6/24,13:18:00,8541.90,8541.90,8539.76,8540.10,439000000
2011/6/24,13:19:00,8541.90,8541.90,8539.84,8539.84,416000000
2011/6/24,13:20:00,8538.93,8541.18,8538.91,8541.18,506000000
2011/6/24,13:21:00,8542.47,8542.47,8539.32,8539.66,473999968
2011/6/24,13:22:00,8538.37,8538.95,8537.43,8538.82,476000032
2011/6/24,13:23:00,8537.09,8537.30,8536.61,8536.61,563000000
2011/6/24,13:24:00,8537.04,8537.04,8536.08,8536.62,536000000
2011/6/24,13:25:00,8536.44,8537.34,8536.27,8536.87,593000000
2011/6/24,13:26:00,8536.87,8536.87,8536.87,8536.87,0
2011/6/24,13:27:00,8536.87,8536.87,8536.87,8536.87,0
2011/6/24,13:28:00,8536.87,8536.87,8536.87,8536.87,0
2011/6/24,13:29:00,8536.87,8536.87,8536.87,8536.87,0
2011/6/24,13:30:00,8536.87,8536.87,8532.83,8532.83,1110032384
2011/6/27,09:01:00,8456.36,8456.36,8444.77,8445.13,2670999808
2011/6/27,09:02:00,8445.10,8446.82,8445.10,8446.65,705000000
2011/6/27,09:03:00,8446.98,8451.12,8446.98,8451.12,816000000
2011/6/27,09:04:00,8452.56,8452.56,8451.95,8451.95,746000000
2011/6/27,09:05:00,8451.38,8454.57,8451.38,8454.57,669000000
2011/6/27,09:06:00,8453.82,8455.12,8452.17,8452.17,632000000
2011/6/27,09:07:00,8454.61,8455.09,8454.41,8454.77,600000000
2011/6/27,09:08:00,8454.62,8456.82,8454.62,8455.53,598000000
2011/6/27,09:09:00,8458.59,8459.54,8456.78,8459.54,627000000
2011/6/27,09:10:00,8458.62,8458.62,8456.82,8456.97,501000032
2011/6/27,09:11:00,8452.75,8452.75,8446.44,8446.44,745000000
2011/6/27,09:12:00,8443.95,8443.95,8440.79,8440.79,595000000
2011/6/27,09:13:00,8440.54,8441.15,8438.45,8438.45,496000000
2011/6/27,09:14:00,8436.84,8439.99,8436.84,8439.99,611000000
2011/6/27,09:15:00,8439.15,8439.15,8437.02,8437.17,505000032
2011/6/27,09:16:00,8437.45,8437.45,8436.16,8436.28,516000000
2011/6/27,09:17:00,8435.21,8435.21,8433.83,8433.83,471000000
2011/6/27,09:18:00,8434.32,8434.32,8433.46,8433.89,505000032
2011/6/27,09:19:00,8434.51,8438.93,8434.51,8438.93,490000000
2011/6/27,09:20:00,8437.90,8440.02,8437.90,8439.84,478000032
2011/6/27,09:21:00,8441.66,8442.56,8441.66,8442.48,386000000
2011/6/27,09:22:00,8443.40,8443.40,8441.72,8441.72,446000000
2011/6/27,09:23:00,8441.53,8442.40,8440.84,8442.40,427000000
2011/6/27,09:24:00,8442.00,8442.40,8441.33,8441.47,382000000
2011/6/27,09:25:00,8441.29,8442.01,8441.14,8441.14,405000032
2011/6/27,09:26:00,8439.97,8440.36,8439.28,8440.36,393000000
2011/6/27,09:27:00,8441.87,8441.87,8441.59,8441.59,316000000
2011/6/27,09:28:00,8442.13,8445.66,8442.13,8445.66,404000000
2011/6/27,09:29:00,8445.54,8446.84,8445.54,8446.41,433000000
2011/6/27,09:30:00,8447.23,8451.78,8447.23,8451.78,488000000
2011/6/27,09:31:00,8451.69,8453.93,8451.69,8452.30,419000000
2011/6/27,09:32:00,8452.61,8453.99,8452.59,8452.59,473000000
2011/6/27,09:33:00,8452.41,8452.98,8452.41,8452.98,363000000
2011/6/27,09:34:00,8453.93,8457.76,8453.93,8457.06,336000000
2011/6/27,09:35:00,8457.19,8458.85,8457.19,8458.85,430000032
2011/6/27,09:36:00,8459.30,8460.71,8459.30,8460.71,439000000
2011/6/27,09:37:00,8462.84,8462.84,8461.42,8462.73,407000032
2011/6/27,09:38:00,8460.87,8466.24,8460.87,8466.24,385000000
2011/6/27,09:39:00,8465.20,8465.20,8460.77,8460.77,539000000
2011/6/27,09:40:00,8459.65,8461.07,8459.65,8461.07,412000000
2011/6/27,09:41:00,8462.23,8462.23,8460.20,8460.33,413000000
2011/6/27,09:42:00,8456.58,8456.58,8452.64,8452.64,368000000
2011/6/27,09:43:00,8453.67,8455.03,8453.29,8453.74,288000000
2011/6/27,09:44:00,8454.87,8455.19,8453.37,8453.37,316000000
2011/6/27,09:45:00,8451.45,8453.36,8451.45,8451.93,321000000
2011/6/27,09:46:00,8450.57,8451.40,8450.57,8450.69,307000000
2011/6/27,09:47:00,8449.29,8449.29,8447.33,8447.33,430000032
2011/6/27,09:48:00,8447.08,8447.08,8444.61,8444.61,416000000
2011/6/27,09:49:00,8444.46,8445.67,8444.46,8444.93,341000000
2011/6/27,09:50:00,8444.45,8444.45,8442.85,8442.85,320000000
2011/6/27,09:51:00,8443.24,8444.15,8443.24,8444.01,331000000
2011/6/27,09:52:00,8442.35,8445.23,8442.35,8444.41,283000000
2011/6/27,09:53:00,8443.90,8445.60,8443.90,8445.60,351000000
2011/6/27,09:54:00,8444.86,8447.05,8444.86,8446.71,292000000
2011/6/27,09:55:00,8448.02,8448.02,8445.81,8445.81,258000000
2011/6/27,09:56:00,8445.09,8446.86,8445.09,8446.71,295000000
2011/6/27,09:57:00,8444.60,8445.01,8444.60,8444.73,285000000
2011/6/27,09:58:00,8442.88,8444.47,8442.88,8444.43,238000016
2011/6/27,09:59:00,8445.17,8446.87,8445.17,8446.87,319000000
2011/6/27,10:00:00,8446.71,8446.71,8444.71,8444.97,240000016
2011/6/27,10:01:00,8444.26,8445.43,8443.97,8443.97,175000000
2011/6/27,10:02:00,8443.64,8444.76,8443.64,8443.91,177000000
2011/6/27,10:03:00,8445.82,8445.82,8444.24,8444.35,226000000
2011/6/27,10:04:00,8444.23,8445.95,8444.17,8445.00,182000000
2011/6/27,10:05:00,8445.72,8446.37,8445.16,8446.20,190000000
2011/6/27,10:06:00,8445.41,8447.58,8445.41,8447.27,197000000
2011/6/27,10:07:00,8448.85,8448.85,8446.88,8447.23,198000000
2011/6/27,10:08:00,8449.10,8449.10,8447.72,8447.72,205000000
2011/6/27,10:09:00,8447.72,8449.05,8447.72,8448.87,216000016
2011/6/27,10:10:00,8448.13,8449.53,8447.36,8447.36,239000016
2011/6/27,10:11:00,8448.18,8449.43,8447.24,8449.43,248000000
2011/6/27,10:12:00,8446.93,8448.80,8446.93,8447.90,233999984
2011/6/27,10:13:00,8447.81,8449.88,8447.79,8449.83,263000016
2011/6/27,10:14:00,8448.42,8448.96,8447.13,8448.96,226000000
2011/6/27,10:15:00,8448.20,8451.63,8448.20,8449.30,236999984
2011/6/27,10:16:00,8451.16,8451.16,8448.54,8448.76,362000000
2011/6/27,10:17:00,8450.90,8451.05,8450.87,8451.01,267000000
2011/6/27,10:18:00,8451.20,8452.02,8451.20,8451.88,205000000
2011/6/27,10:19:00,8452.05,8452.05,8450.36,8450.61,206000000
2011/6/27,10:20:00,8452.30,8453.93,8452.30,8453.73,267000000
2011/6/27,10:21:00,8453.02,8455.04,8452.50,8454.73,291000000
2011/6/27,10:22:00,8455.53,8455.53,8454.14,8455.16,296000000
2011/6/27,10:23:00,8455.15,8456.91,8455.15,8455.84,285000000
2011/6/27,10:24:00,8457.70,8458.70,8457.21,8458.70,276000000
2011/6/27,10:25:00,8461.23,8461.47,8461.21,8461.42,355000000
2011/6/27,10:26:00,8460.86,8461.41,8460.19,8460.19,305000000
2011/6/27,10:27:00,8461.73,8462.60,8461.73,8462.60,334000000
2011/6/27,10:28:00,8464.02,8464.86,8464.02,8464.58,327000000
2011/6/27,10:29:00,8462.68,8465.92,8462.68,8465.92,346000000
2011/6/27,10:30:00,8465.83,8466.77,8465.21,8466.77,372000000
2011/6/27,10:31:00,8466.50,8468.31,8466.50,8468.31,276000000
2011/6/27,10:32:00,8466.56,8469.54,8466.56,8469.05,283000000
2011/6/27,10:33:00,8469.23,8469.50,8469.14,8469.50,293000000
2011/6/27,10:34:00,8469.23,8470.44,8469.11,8470.44,245000000
2011/6/27,10:35:00,8470.61,8470.61,8470.03,8470.15,247000000
2011/6/27,10:36:00,8467.89,8471.71,8467.89,8471.50,222000000
2011/6/27,10:37:00,8470.97,8471.99,8470.65,8471.98,232000000
2011/6/27,10:38:00,8472.18,8472.18,8470.25,8470.25,205000000
2011/6/27,10:39:00,8468.96,8469.64,8468.96,8469.35,232000000
2011/6/27,10:40:00,8472.01,8472.01,8470.43,8471.03,244000000
2011/6/27,10:41:00,8471.49,8474.03,8470.46,8474.03,346000000
2011/6/27,10:42:00,8473.07,8478.35,8473.07,8478.35,496000000
2011/6/27,10:43:00,8479.13,8480.99,8479.13,8479.13,395000000
2011/6/27,10:44:00,8482.39,8482.96,8482.25,8482.90,367000000
2011/6/27,10:45:00,8481.64,8482.38,8481.64,8481.98,372000000
2011/6/27,10:46:00,8482.52,8483.26,8482.44,8483.15,319000000
2011/6/27,10:47:00,8483.27,8483.85,8482.89,8482.89,348000000
2011/6/27,10:48:00,8484.26,8484.26,8483.79,8483.79,370000000
2011/6/27,10:49:00,8485.23,8485.23,8483.15,8485.00,220000000
2011/6/27,10:50:00,8483.94,8483.94,8481.46,8483.13,313000000
2011/6/27,10:51:00,8483.64,8483.64,8478.86,8478.86,269000000
2011/6/27,10:52:00,8479.69,8480.71,8479.06,8479.06,203000000
2011/6/27,10:53:00,8480.08,8480.08,8476.90,8477.36,220000000
2011/6/27,10:54:00,8479.14,8479.14,8474.67,8474.67,208999984
2011/6/27,10:55:00,8477.43,8477.43,8474.85,8474.85,213000016
2011/6/27,10:56:00,8473.79,8475.26,8471.97,8475.26,235999984
2011/6/27,10:57:00,8471.24,8471.55,8470.38,8470.38,236999984
2011/6/27,10:58:00,8471.93,8472.93,8471.79,8471.79,225000000
2011/6/27,10:59:00,8470.78,8470.78,8469.70,8469.71,200000000
2011/6/27,11:00:00,8474.88,8474.88,8470.94,8471.19,183000000
2011/6/27,11:01:00,8472.90,8474.55,8472.90,8473.74,225000000
2011/6/27,11:02:00,8473.78,8474.29,8473.78,8474.29,321000000
2011/6/27,11:03:00,8475.24,8476.26,8474.19,8474.57,224000000
2011/6/27,11:04:00,8474.48,8475.02,8473.60,8474.83,210999984
2011/6/27,11:05:00,8474.63,8474.63,8472.19,8472.59,200000000
2011/6/27,11:06:00,8473.93,8473.93,8471.53,8471.53,191000000
2011/6/27,11:07:00,8473.48,8473.48,8471.43,8472.94,244000000
2011/6/27,11:08:00,8473.54,8473.54,8471.98,8473.02,206000000
2011/6/27,11:09:00,8473.45,8474.68,8472.61,8472.76,192000000
2011/6/27,11:10:00,8471.16,8475.02,8471.16,8475.02,183000000
2011/6/27,11:11:00,8475.05,8475.05,8474.36,8474.47,174000000
2011/6/27,11:12:00,8477.07,8477.07,8474.48,8474.48,179000000
2011/6/27,11:13:00,8477.11,8477.99,8476.48,8476.48,146000000
2011/6/27,11:14:00,8476.41,8478.84,8475.35,8478.84,159000000
2011/6/27,11:15:00,8479.51,8480.30,8476.85,8476.85,153000000
2011/6/27,11:16:00,8479.20,8481.45,8476.89,8481.33,213000016
2011/6/27,11:17:00,8480.81,8482.72,8480.81,8482.72,219000000
2011/6/27,11:18:00,8480.96,8483.64,8480.96,8482.99,228000000
2011/6/27,11:19:00,8485.87,8485.87,8484.27,8484.27,198000000
2011/6/27,11:20:00,8484.76,8486.05,8482.13,8482.30,202000000
2011/6/27,11:21:00,8484.03,8485.75,8484.03,8485.70,251000000
2011/6/27,11:22:00,8483.52,8485.36,8483.52,8485.22,232000000
2011/6/27,11:23:00,8485.83,8485.83,8483.15,8483.15,209999984
2011/6/27,11:24:00,8483.75,8484.69,8483.03,8483.34,280000000
2011/6/27,11:25:00,8485.16,8485.16,8481.94,8481.94,175000000
2011/6/27,11:26:00,8483.48,8483.48,8482.46,8482.73,230000000
2011/6/27,11:27:00,8484.70,8484.70,8483.06,8484.35,226000000
2011/6/27,11:28:00,8485.25,8485.67,8484.10,8484.10,371000000
2011/6/27,11:29:00,8484.54,8484.54,8483.85,8484.32,270000000
2011/6/27,11:30:00,8484.72,8485.16,8483.41,8483.41,192000000
2011/6/27,11:31:00,8483.93,8483.93,8483.60,8483.85,227000000
2011/6/27,11:32:00,8487.63,8487.63,8485.79,8485.79,214000016
2011/6/27,11:33:00,8487.64,8488.14,8486.82,8486.82,206000000
2011/6/27,11:34:00,8489.67,8489.67,8487.69,8489.41,241000016
2011/6/27,11:35:00,8489.30,8489.30,8488.38,8488.42,298000000
2011/6/27,11:36:00,8486.91,8488.89,8486.91,8488.74,281000000
2011/6/27,11:37:00,8489.74,8490.19,8489.54,8490.19,255000000
2011/6/27,11:38:00,8491.26,8492.67,8490.51,8492.67,287000000
2011/6/27,11:39:00,8492.60,8493.89,8491.42,8491.42,333000000
2011/6/27,11:40:00,8492.39,8492.72,8491.68,8492.72,282000000
2011/6/27,11:41:00,8492.32,8493.07,8492.26,8492.82,368000000
2011/6/27,11:42:00,8491.47,8493.46,8491.47,8493.16,299000000
2011/6/27,11:43:00,8490.73,8493.99,8490.73,8490.77,340000000
2011/6/27,11:44:00,8491.12,8491.90,8488.76,8488.76,283000000
2011/6/27,11:45:00,8491.36,8491.36,8489.17,8489.17,260999984
2011/6/27,11:46:00,8489.61,8490.04,8489.25,8489.28,223000000
2011/6/27,11:47:00,8491.90,8491.90,8490.22,8491.31,197000000
2011/6/27,11:48:00,8492.70,8492.70,8490.24,8490.94,233000000
2011/6/27,11:49:00,8491.29,8492.62,8489.84,8489.84,287000000
2011/6/27,11:50:00,8491.71,8492.10,8488.69,8492.10,194000000
2011/6/27,11:51:00,8491.68,8491.68,8489.34,8489.34,280000000
2011/6/27,11:52:00,8489.72,8492.11,8489.72,8492.11,280000000
2011/6/27,11:53:00,8491.82,8491.82,8488.98,8490.08,284000000
2011/6/27,11:54:00,8490.74,8490.74,8489.13,8490.13,258999984
2011/6/27,11:55:00,8491.82,8491.82,8490.08,8490.84,210999984
2011/6/27,11:56:00,8491.32,8491.38,8488.47,8491.20,213000016
2011/6/27,11:57:00,8491.57,8492.69,8491.57,8492.00,279000000
2011/6/27,11:58:00,8492.54,8493.53,8491.92,8491.92,202000000
2011/6/27,11:59:00,8492.19,8493.58,8492.19,8493.58,275000000
2011/6/27,12:00:00,8494.45,8498.16,8494.45,8498.16,341000000
2011/6/27,12:01:00,8498.50,8502.08,8498.50,8502.04,368000000
2011/6/27,12:02:00,8500.43,8504.16,8500.43,8504.16,417999968
2011/6/27,12:03:00,8506.42,8509.56,8506.42,8509.56,537000000
2011/6/27,12:04:00,8509.49,8512.26,8509.49,8510.89,484000000
2011/6/27,12:05:00,8514.04,8514.04,8511.96,8512.26,376000000
2011/6/27,12:06:00,8512.92,8514.04,8512.68,8514.04,325000000
2011/6/27,12:07:00,8513.95,8515.24,8512.32,8512.39,268000000
2011/6/27,12:08:00,8512.46,8514.02,8512.46,8513.88,296000000
2011/6/27,12:09:00,8514.39,8514.91,8513.46,8513.46,277000000
2011/6/27,12:10:00,8513.81,8515.04,8512.34,8512.58,263000016
2011/6/27,12:11:00,8512.42,8513.58,8512.42,8512.70,289000000
2011/6/27,12:12:00,8513.80,8513.80,8511.64,8511.96,358000000
2011/6/27,12:13:00,8513.19,8513.19,8511.27,8511.43,324000000
2011/6/27,12:14:00,8510.85,8511.75,8510.85,8511.75,280000000
2011/6/27,12:15:00,8510.99,8511.58,8510.18,8510.18,220000000
2011/6/27,12:16:00,8509.45,8509.45,8508.73,8509.43,264000016
2011/6/27,12:17:00,8508.96,8509.50,8508.29,8509.50,233000000
2011/6/27,12:18:00,8509.76,8509.76,8506.82,8506.82,223000000
2011/6/27,12:19:00,8508.85,8508.85,8505.82,8505.94,245000000
2011/6/27,12:20:00,8506.17,8507.09,8505.81,8507.09,244000000
2011/6/27,12:21:00,8506.20,8506.78,8505.50,8506.78,167000000
2011/6/27,12:22:00,8506.69,8506.69,8505.65,8505.78,200000000
2011/6/27,12:23:00,8509.57,8509.57,8505.44,8506.23,214000016
2011/6/27,12:24:00,8509.06,8509.06,8507.54,8507.66,213000016
2011/6/27,12:25:00,8507.66,8508.28,8506.70,8508.28,295000000
2011/6/27,12:26:00,8508.36,8508.36,8507.54,8507.68,207000000
2011/6/27,12:27:00,8507.36,8508.20,8506.81,8508.20,205000000
2011/6/27,12:28:00,8508.25,8508.81,8507.46,8507.46,213000016
2011/6/27,12:29:00,8507.97,8507.97,8505.18,8506.16,184000000
2011/6/27,12:30:00,8508.05,8508.21,8507.15,8508.21,295000000
2011/6/27,12:31:00,8507.82,8508.76,8507.00,8507.00,239000016
2011/6/27,12:32:00,8508.66,8511.06,8508.66,8509.09,419999968
2011/6/27,12:33:00,8511.17,8513.10,8511.17,8512.64,274000000
2011/6/27,12:34:00,8513.42,8514.79,8510.27,8514.79,308000000
2011/6/27,12:35:00,8514.57,8514.57,8513.53,8514.31,344000000
2011/6/27,12:36:00,8516.30,8517.06,8514.50,8517.06,285000000
2011/6/27,12:37:00,8515.35,8517.54,8515.35,8517.54,288000000
2011/6/27,12:38:00,8518.33,8518.33,8516.09,8516.09,342000000
2011/6/27,12:39:00,8516.94,8518.26,8516.94,8518.26,288000000
2011/6/27,12:40:00,8515.31,8516.15,8514.74,8516.15,203000000
2011/6/27,12:41:00,8516.96,8518.46,8515.72,8518.46,231000000
2011/6/27,12:42:00,8516.32,8517.01,8515.90,8517.01,251000000
2011/6/27,12:43:00,8516.95,8519.21,8516.95,8517.99,306000000
2011/6/27,12:44:00,8517.62,8519.02,8517.62,8518.60,312000000
2011/6/27,12:45:00,8517.09,8517.09,8516.18,8517.00,277000000
2011/6/27,12:46:00,8517.71,8517.71,8515.55,8515.55,308000000
2011/6/27,12:47:00,8515.48,8516.38,8514.74,8516.31,281000000
2011/6/27,12:48:00,8514.97,8515.99,8513.24,8514.15,264000016
2011/6/27,12:49:00,8516.03,8516.03,8513.32,8513.32,230000000
2011/6/27,12:50:00,8513.60,8513.75,8512.73,8513.22,206000000
2011/6/27,12:51:00,8512.61,8512.61,8511.13,8512.04,315000000
2011/6/27,12:52:00,8510.03,8510.03,8506.41,8506.41,284000000
2011/6/27,12:53:00,8508.68,8508.68,8506.42,8506.42,321000000
2011/6/27,12:54:00,8506.55,8507.29,8502.98,8502.98,299000000
2011/6/27,12:55:00,8503.37,8504.92,8503.28,8504.92,290000000
2011/6/27,12:56:00,8504.52,8504.52,8501.58,8502.68,291000000
2011/6/27,12:57:00,8502.42,8503.58,8502.42,8503.35,254000000
2011/6/27,12:58:00,8502.49,8503.14,8500.69,8500.69,279000000
2011/6/27,12:59:00,8501.08,8501.08,8498.74,8499.09,299000000
2011/6/27,13:00:00,8498.15,8499.65,8498.15,8499.57,310000000
2011/6/27,13:01:00,8499.78,8500.06,8499.48,8499.48,236999984
2011/6/27,13:02:00,8499.25,8501.27,8499.25,8501.27,272000000
2011/6/27,13:03:00,8499.89,8499.89,8497.64,8497.64,252000000
2011/6/27,13:04:00,8499.59,8500.25,8499.59,8500.25,290000000
2011/6/27,13:05:00,8499.57,8499.57,8498.70,8498.70,240000016
2011/6/27,13:06:00,8499.28,8500.45,8499.19,8499.19,305000000
2011/6/27,13:07:00,8500.65,8501.22,8500.04,8500.46,208999984
2011/6/27,13:08:00,8499.90,8502.94,8499.90,8502.52,272000000
2011/6/27,13:09:00,8501.49,8501.49,8499.42,8499.42,274000000
2011/6/27,13:10:00,8500.96,8502.39,8500.96,8501.57,365000000
2011/6/27,13:11:00,8502.06,8502.06,8499.79,8500.17,293000000
2011/6/27,13:12:00,8501.41,8501.41,8498.84,8498.84,288000000
2011/6/27,13:13:00,8500.42,8500.71,8500.21,8500.21,255000000
2011/6/27,13:14:00,8500.67,8500.67,8497.30,8497.47,259999984
2011/6/27,13:15:00,8500.05,8500.05,8499.15,8499.30,362000000
2011/6/27,13:16:00,8498.25,8498.57,8498.06,8498.47,335000000
2011/6/27,13:17:00,8499.79,8499.79,8497.07,8497.07,356000000
2011/6/27,13:18:00,8497.80,8498.46,8497.72,8498.46,322000000
2011/6/27,13:19:00,8498.16,8498.16,8495.93,8495.93,329000000
2011/6/27,13:20:00,8498.59,8498.59,8493.33,8493.33,389000000
2011/6/27,13:21:00,8493.92,8498.57,8491.16,8498.57,593000000
2011/6/27,13:22:00,8499.95,8501.86,8498.39,8498.39,452000000
2011/6/27,13:23:00,8497.11,8498.72,8496.62,8496.62,455000032
2011/6/27,13:24:00,8496.95,8499.34,8496.95,8499.34,402000000
2011/6/27,13:25:00,8499.38,8499.85,8497.75,8499.79,463000000
2011/6/27,13:26:00,8499.79,8499.79,8499.79,8499.79,0
2011/6/27,13:27:00,8499.79,8499.79,8499.79,8499.79,0
2011/6/27,13:28:00,8499.79,8499.79,8499.79,8499.79,0
2011/6/27,13:29:00,8499.79,8499.79,8499.79,8499.79,0
2011/6/27,13:30:00,8499.79,8500.16,8499.79,8500.16,197032448
2011/6/28,09:01:00,8536.13,8540.47,8536.13,8539.46,2500000000
2011/6/28,09:02:00,8541.40,8546.13,8541.40,8546.13,942000000
2011/6/28,09:03:00,8548.74,8552.40,8548.74,8552.40,914999936
2011/6/28,09:04:00,8553.06,8553.06,8550.19,8550.19,876000000
2011/6/28,09:05:00,8549.51,8549.51,8541.25,8541.25,804000000
2011/6/28,09:06:00,8536.54,8536.54,8531.76,8531.76,683000000
2011/6/28,09:07:00,8529.67,8529.67,8527.08,8527.08,587000000
2011/6/28,09:08:00,8527.74,8527.74,8524.58,8527.43,503000032
2011/6/28,09:09:00,8528.73,8530.10,8528.10,8530.10,589000000
2011/6/28,09:10:00,8531.53,8536.33,8531.53,8536.33,476000032
2011/6/28,09:11:00,8536.24,8539.69,8536.24,8539.69,530000032
2011/6/28,09:12:00,8538.82,8542.96,8538.82,8542.96,500000000
2011/6/28,09:13:00,8544.06,8547.51,8544.06,8547.51,581000000
2011/6/28,09:14:00,8548.10,8551.31,8548.10,8551.31,549000000
2011/6/28,09:15:00,8551.28,8555.14,8550.44,8555.14,630000000
2011/6/28,09:16:00,8557.76,8560.87,8557.46,8560.87,668000000
2011/6/28,09:17:00,8555.98,8558.02,8555.98,8557.33,663000000
2011/6/28,09:18:00,8558.88,8558.89,8556.97,8558.89,553000000
2011/6/28,09:19:00,8559.70,8560.81,8559.25,8560.81,494000000
2011/6/28,09:20:00,8561.47,8561.47,8559.31,8559.31,376000000
2011/6/28,09:21:00,8561.60,8564.43,8561.60,8564.43,419000000
2011/6/28,09:22:00,8564.89,8565.54,8563.50,8564.26,440000000
2011/6/28,09:23:00,8564.70,8566.95,8564.70,8566.95,372000000
2011/6/28,09:24:00,8567.11,8567.43,8567.11,8567.43,446000000
2011/6/28,09:25:00,8567.38,8569.95,8567.38,8569.95,473999968
2011/6/28,09:26:00,8572.62,8572.62,8569.18,8569.18,482000032
2011/6/28,09:27:00,8566.86,8566.86,8565.03,8565.60,565000000
2011/6/28,09:28:00,8562.89,8562.99,8561.85,8562.99,395000000
2011/6/28,09:29:00,8563.20,8563.20,8560.88,8562.67,380000000
2011/6/28,09:30:00,8561.44,8563.85,8561.44,8563.48,345000000
2011/6/28,09:31:00,8561.77,8562.11,8561.00,8561.40,314000000
2011/6/28,09:32:00,8561.37,8561.42,8560.48,8560.48,353000000
2011/6/28,09:33:00,8561.89,8561.89,8559.81,8559.81,363000000
2011/6/28,09:34:00,8559.73,8561.09,8559.73,8559.91,409000000
2011/6/28,09:35:00,8557.81,8558.51,8557.81,8558.00,323000000
2011/6/28,09:36:00,8556.98,8558.91,8556.26,8556.54,284000000
2011/6/28,09:37:00,8556.87,8558.98,8556.87,8558.09,325000000
2011/6/28,09:38:00,8556.92,8558.79,8556.92,8558.79,322000000
2011/6/28,09:39:00,8557.70,8560.29,8557.70,8560.29,421999968
2011/6/28,09:40:00,8560.87,8560.87,8558.83,8560.43,318000000
2011/6/28,09:41:00,8562.77,8563.14,8562.19,8562.50,313000000
2011/6/28,09:42:00,8562.86,8563.87,8562.86,8563.84,271000000
2011/6/28,09:43:00,8564.26,8564.26,8560.05,8560.05,294000000
2011/6/28,09:44:00,8559.40,8559.40,8554.61,8554.61,581000000
2011/6/28,09:45:00,8552.62,8552.62,8549.41,8549.41,372000000
2011/6/28,09:46:00,8548.13,8548.13,8545.80,8545.80,469999968
2011/6/28,09:47:00,8544.40,8544.97,8543.86,8544.97,448999968
2011/6/28,09:48:00,8546.05,8546.06,8545.75,8545.87,290000000
2011/6/28,09:49:00,8543.69,8543.75,8542.77,8543.75,299000000
2011/6/28,09:50:00,8544.68,8547.73,8544.68,8547.45,219000000
2011/6/28,09:51:00,8548.15,8548.69,8547.74,8547.74,285000000
2011/6/28,09:52:00,8545.64,8545.64,8543.12,8544.61,229000000
2011/6/28,09:53:00,8545.95,8547.31,8545.86,8546.11,181000000
2011/6/28,09:54:00,8546.05,8547.14,8546.05,8547.14,193000000
2011/6/28,09:55:00,8546.41,8546.41,8544.70,8544.95,198000000
2011/6/28,09:56:00,8545.22,8547.39,8545.22,8547.39,231000000
2011/6/28,09:57:00,8544.36,8544.36,8543.86,8543.86,279000000
2011/6/28,09:58:00,8544.84,8547.24,8544.84,8545.78,191000000
2011/6/28,09:59:00,8545.00,8545.00,8542.72,8543.25,213000016
2011/6/28,10:00:00,8543.80,8545.43,8543.74,8545.43,185000000
2011/6/28,10:01:00,8544.33,8544.33,8542.06,8542.59,199000000
2011/6/28,10:02:00,8539.87,8541.90,8539.80,8541.90,284000000
2011/6/28,10:03:00,8540.13,8541.68,8540.13,8541.68,233000000
2011/6/28,10:04:00,8541.61,8541.97,8541.56,8541.89,248000000
2011/6/28,10:05:00,8542.18,8542.18,8540.04,8540.58,184000000
2011/6/28,10:06:00,8541.27,8542.96,8540.74,8542.96,183000000
2011/6/28,10:07:00,8543.09,8543.79,8542.46,8543.79,179000000
2011/6/28,10:08:00,8543.49,8543.49,8541.34,8541.34,177000000
2011/6/28,10:09:00,8541.11,8541.93,8541.11,8541.61,190000000
2011/6/28,10:10:00,8541.78,8542.29,8541.78,8542.29,178000000
2011/6/28,10:11:00,8542.71,8542.71,8541.78,8541.93,206000000
2011/6/28,10:12:00,8542.58,8544.47,8542.58,8544.47,224000000
2011/6/28,10:13:00,8546.06,8546.06,8542.37,8542.37,209999984
2011/6/28,10:14:00,8544.61,8544.61,8543.82,8543.82,208000000
2011/6/28,10:15:00,8544.90,8545.19,8543.39,8543.83,243000000
2011/6/28,10:16:00,8545.01,8546.21,8545.01,8546.21,215000016
2011/6/28,10:17:00,8547.12,8547.12,8545.82,8546.79,192000000
2011/6/28,10:18:00,8547.39,8549.41,8547.39,8549.23,264000016
2011/6/28,10:19:00,8550.48,8550.48,8549.05,8550.27,274000000
2011/6/28,10:20:00,8552.10,8552.10,8550.24,8551.09,281000000
2011/6/28,10:21:00,8550.60,8551.66,8549.50,8550.13,250000000
2011/6/28,10:22:00,8550.52,8550.66,8550.52,8550.65,198000000
2011/6/28,10:23:00,8551.38,8551.38,8549.39,8549.39,224000000
2011/6/28,10:24:00,8549.82,8553.26,8549.82,8551.96,198000000
2011/6/28,10:25:00,8551.42,8552.40,8549.65,8552.40,199000000
2011/6/28,10:26:00,8550.82,8551.03,8548.23,8549.29,219000000
2011/6/28,10:27:00,8550.14,8551.06,8548.84,8549.77,184000000
2011/6/28,10:28:00,8549.98,8549.98,8547.59,8548.03,187000000
2011/6/28,10:29:00,8548.17,8548.17,8546.59,8546.59,227000000
2011/6/28,10:30:00,8547.06,8548.51,8547.06,8547.51,263000016
2011/6/28,10:31:00,8545.55,8547.89,8545.55,8547.55,185000000
2011/6/28,10:32:00,8545.62,8546.83,8544.63,8546.64,175000000
2011/6/28,10:33:00,8545.60,8546.04,8544.64,8544.64,222000000
2011/6/28,10:34:00,8544.10,8544.74,8544.10,8544.67,292000000
2011/6/28,10:35:00,8543.87,8547.18,8543.87,8544.61,215000016
2011/6/28,10:36:00,8543.92,8546.26,8543.85,8545.89,207000000
2011/6/28,10:37:00,8543.96,8545.11,8543.01,8544.15,180000000
2011/6/28,10:38:00,8543.50,8543.50,8542.46,8542.71,139000000
2011/6/28,10:39:00,8542.13,8542.13,8541.18,8541.55,183000000
2011/6/28,10:40:00,8540.35,8540.35,8538.27,8538.27,196000000
2011/6/28,10:41:00,8540.23,8541.61,8538.86,8539.97,222000000
2011/6/28,10:42:00,8540.24,8540.24,8537.16,8538.01,231000000
2011/6/28,10:43:00,8538.14,8538.14,8537.25,8537.38,203000000
2011/6/28,10:44:00,8538.46,8539.93,8538.46,8539.93,233999984
2011/6/28,10:45:00,8540.31,8540.31,8536.86,8538.12,192000000
2011/6/28,10:46:00,8537.12,8538.36,8536.90,8536.90,187000000
2011/6/28,10:47:00,8538.77,8538.77,8535.08,8535.57,157000000
2011/6/28,10:48:00,8536.07,8536.94,8536.07,8536.75,164000000
2011/6/28,10:49:00,8535.16,8535.16,8533.74,8534.56,234999984
2011/6/28,10:50:00,8534.45,8534.45,8531.59,8531.86,202000000
2011/6/28,10:51:00,8532.89,8533.20,8532.60,8532.87,206000000
2011/6/28,10:52:00,8532.99,8536.34,8532.99,8536.34,253000000
2011/6/28,10:53:00,8535.87,8535.87,8533.01,8533.61,175000000
2011/6/28,10:54:00,8533.64,8533.64,8532.02,8533.56,244000000
2011/6/28,10:55:00,8533.40,8533.67,8532.36,8532.52,208999984
2011/6/28,10:56:00,8535.03,8535.03,8531.83,8531.90,258000000
2011/6/28,10:57:00,8531.69,8533.49,8531.69,8532.41,182000000
2011/6/28,10:58:00,8531.67,8532.69,8531.12,8531.12,276000000
2011/6/28,10:59:00,8529.89,8531.92,8529.05,8529.05,289000000
2011/6/28,11:00:00,8528.61,8529.28,8528.55,8528.87,279000000
2011/6/28,11:01:00,8528.87,8529.08,8527.70,8527.74,233000000
2011/6/28,11:02:00,8528.39,8528.39,8527.44,8528.15,224000000
2011/6/28,11:03:00,8526.92,8526.97,8525.24,8526.97,265000016
2011/6/28,11:04:00,8525.34,8525.34,8523.44,8523.44,230000000
2011/6/28,11:05:00,8525.30,8528.18,8524.57,8525.02,214000016
2011/6/28,11:06:00,8525.18,8525.18,8522.73,8523.45,245000000
2011/6/28,11:07:00,8523.39,8524.09,8521.79,8522.29,201000000
2011/6/28,11:08:00,8521.99,8524.36,8521.99,8523.84,235999984
2011/6/28,11:09:00,8523.19,8523.49,8521.36,8521.36,208000000
2011/6/28,11:10:00,8521.94,8521.94,8520.76,8520.76,220000000
2011/6/28,11:11:00,8521.82,8521.82,8519.18,8519.18,328000000
2011/6/28,11:12:00,8518.13,8518.13,8516.50,8517.26,310000000
2011/6/28,11:13:00,8516.47,8516.47,8515.31,8516.29,275000000
2011/6/28,11:14:00,8514.08,8514.08,8510.54,8510.54,356000000
2011/6/28,11:15:00,8511.22,8511.22,8510.06,8510.06,316000000
2011/6/28,11:16:00,8510.24,8511.68,8510.24,8510.73,218000000
2011/6/28,11:17:00,8510.30,8513.31,8510.30,8513.04,189000000
2011/6/28,11:18:00,8512.01,8512.19,8511.39,8511.39,249000000
2011/6/28,11:19:00,8510.92,8510.92,8508.28,8510.20,351000000
2011/6/28,11:20:00,8511.65,8512.29,8511.53,8511.65,290000000
2011/6/28,11:21:00,8510.52,8510.78,8509.42,8509.42,161000000
2011/6/28,11:22:00,8509.53,8509.84,8508.30,8509.74,161000000
2011/6/28,11:23:00,8509.61,8509.61,8507.99,8507.99,188000000
2011/6/28,11:24:00,8508.71,8511.61,8508.71,8508.96,215000016
2011/6/28,11:25:00,8506.58,8506.58,8502.32,8502.32,442999968
2011/6/28,11:26:00,8498.62,8499.63,8497.93,8499.63,348000000
2011/6/28,11:27:00,8500.65,8500.65,8498.70,8498.70,221000000
2011/6/28,11:28:00,8499.31,8499.89,8499.06,8499.89,232000000
2011/6/28,11:29:00,8497.29,8499.25,8497.29,8499.25,238000016
2011/6/28,11:30:00,8498.70,8498.70,8495.42,8495.71,287000000
2011/6/28,11:31:00,8493.15,8494.03,8492.80,8492.80,353000000
2011/6/28,11:32:00,8495.77,8495.79,8494.85,8495.71,227000000
2011/6/28,11:33:00,8495.52,8497.12,8495.30,8496.32,243000000
2011/6/28,11:34:00,8496.01,8496.74,8496.01,8496.55,179000000
2011/6/28,11:35:00,8496.02,8498.38,8496.02,8498.22,327000000
2011/6/28,11:36:00,8497.10,8498.31,8497.10,8497.10,271000000
2011/6/28,11:37:00,8497.34,8498.02,8494.62,8498.02,208999984
2011/6/28,11:38:00,8497.26,8500.97,8497.26,8500.97,203000000
2011/6/28,11:39:00,8499.95,8501.94,8499.29,8501.94,267000000
2011/6/28,11:40:00,8501.39,8501.66,8500.72,8501.25,289000000
2011/6/28,11:41:00,8501.59,8501.86,8501.46,8501.55,195000000
2011/6/28,11:42:00,8501.01,8504.53,8501.01,8504.53,175000000
2011/6/28,11:43:00,8506.62,8506.62,8504.38,8504.44,183000000
2011/6/28,11:44:00,8506.09,8506.09,8503.17,8503.17,193000000
2011/6/28,11:45:00,8502.42,8504.16,8502.42,8504.16,144000000
2011/6/28,11:46:00,8504.26,8504.26,8502.59,8503.21,236999984
2011/6/28,11:47:00,8502.00,8502.00,8501.14,8501.88,152000000
2011/6/28,11:48:00,8502.49,8503.00,8501.77,8502.07,160000000
2011/6/28,11:49:00,8503.03,8503.03,8499.48,8500.43,225000000
2011/6/28,11:50:00,8500.05,8500.11,8499.46,8499.46,188000000
2011/6/28,11:51:00,8500.24,8501.04,8497.46,8497.46,615000000
2011/6/28,11:52:00,8497.29,8497.29,8494.11,8494.11,234999984
2011/6/28,11:53:00,8493.69,8493.69,8491.57,8491.57,380000000
2011/6/28,11:54:00,8491.78,8491.78,8490.95,8490.95,307000000
2011/6/28,11:55:00,8492.68,8492.68,8490.42,8490.42,229000000
2011/6/28,11:56:00,8488.96,8492.30,8488.96,8489.58,299000000
2011/6/28,11:57:00,8490.34,8491.18,8490.34,8490.82,195000000
2011/6/28,11:58:00,8490.56,8493.25,8490.56,8491.86,206000000
2011/6/28,11:59:00,8491.43,8493.40,8491.43,8493.39,202000000
2011/6/28,12:00:00,8493.98,8495.34,8493.98,8494.10,226000000
2011/6/28,12:01:00,8494.32,8495.15,8493.90,8493.90,185000000
2011/6/28,12:02:00,8495.54,8495.93,8494.35,8494.35,173000000
2011/6/28,12:03:00,8494.68,8497.09,8494.68,8497.00,162000000
2011/6/28,12:04:00,8497.01,8497.45,8495.73,8495.76,180000000
2011/6/28,12:05:00,8496.43,8496.97,8495.68,8496.97,154000000
2011/6/28,12:06:00,8496.65,8497.14,8495.84,8497.14,148000000
2011/6/28,12:07:00,8497.29,8497.29,8495.64,8496.03,235999984
2011/6/28,12:08:00,8494.35,8495.97,8494.25,8494.44,180000000
2011/6/28,12:09:00,8494.84,8495.65,8494.84,8495.65,217000000
2011/6/28,12:10:00,8496.05,8496.73,8495.60,8496.73,183000000
2011/6/28,12:11:00,8497.03,8497.03,8494.35,8494.35,174000000
2011/6/28,12:12:00,8494.53,8495.74,8494.35,8495.74,182000000
2011/6/28,12:13:00,8495.30,8495.30,8494.10,8494.43,213000016
2011/6/28,12:14:00,8495.81,8495.81,8494.65,8495.00,164000000
2011/6/28,12:15:00,8494.92,8497.18,8494.92,8496.42,201000000
2011/6/28,12:16:00,8495.78,8497.78,8495.78,8496.78,215000016
2011/6/28,12:17:00,8496.68,8497.98,8496.68,8497.66,162000000
2011/6/28,12:18:00,8496.89,8497.92,8496.35,8496.35,184000000
2011/6/28,12:19:00,8496.17,8496.95,8496.06,8496.95,201000000
2011/6/28,12:20:00,8497.61,8497.61,8495.41,8495.85,175000000
2011/6/28,12:21:00,8496.09,8497.21,8494.63,8497.21,184000000
2011/6/28,12:22:00,8496.76,8496.76,8495.53,8495.76,225000000
2011/6/28,12:23:00,8496.32,8496.32,8492.45,8493.36,206000000
2011/6/28,12:24:00,8492.84,8493.06,8491.44,8492.84,190000000
2011/6/28,12:25:00,8492.83,8493.74,8492.83,8493.65,236999984
2011/6/28,12:26:00,8494.15,8494.15,8491.45,8493.18,177000000
2011/6/28,12:27:00,8493.40,8493.46,8492.37,8492.37,229000000
2011/6/28,12:28:00,8491.40,8491.40,8488.59,8489.07,210999984
2011/6/28,12:29:00,8489.12,8491.85,8489.12,8489.38,208999984
2011/6/28,12:30:00,8488.42,8488.42,8487.00,8487.98,182000000
2011/6/28,12:31:00,8487.97,8487.97,8485.19,8485.19,249000000
2011/6/28,12:32:00,8485.08,8485.81,8485.08,8485.74,191000000
2011/6/28,12:33:00,8486.73,8486.73,8484.34,8484.34,169000000
2011/6/28,12:34:00,8484.35,8487.71,8484.35,8487.71,193000000
2011/6/28,12:35:00,8487.79,8487.79,8486.63,8486.63,195000000
2011/6/28,12:36:00,8487.11,8488.87,8487.11,8488.87,208000000
2011/6/28,12:37:00,8486.98,8487.04,8486.65,8487.04,186000000
2011/6/28,12:38:00,8487.46,8487.74,8485.52,8486.32,320000000
2011/6/28,12:39:00,8486.89,8488.60,8485.58,8485.58,196000000
2011/6/28,12:40:00,8487.57,8487.57,8485.53,8485.71,206000000
2011/6/28,12:41:00,8485.84,8487.91,8485.84,8487.91,210999984
2011/6/28,12:42:00,8486.82,8488.12,8485.48,8485.48,208999984
2011/6/28,12:43:00,8486.05,8487.86,8486.05,8487.86,203000000
2011/6/28,12:44:00,8486.50,8487.98,8486.50,8487.98,291000000
2011/6/28,12:45:00,8487.67,8487.72,8487.44,8487.71,192000000
2011/6/28,12:46:00,8486.85,8487.80,8486.85,8487.56,180000000
2011/6/28,12:47:00,8487.47,8487.56,8487.04,8487.04,246000000
2011/6/28,12:48:00,8486.56,8486.56,8484.80,8485.96,258999984
2011/6/28,12:49:00,8486.21,8486.21,8482.36,8482.36,238000016
2011/6/28,12:50:00,8483.41,8483.41,8482.55,8482.55,279000000
2011/6/28,12:51:00,8481.79,8483.15,8481.79,8482.95,342000000
2011/6/28,12:52:00,8482.57,8483.35,8482.18,8482.18,305000000
2011/6/28,12:53:00,8482.16,8482.33,8482.08,8482.08,222000000
2011/6/28,12:54:00,8482.00,8482.00,8480.71,8481.57,209999984
2011/6/28,12:55:00,8481.66,8481.66,8478.69,8479.32,196000000
2011/6/28,12:56:00,8479.48,8480.97,8479.20,8479.97,211999984
2011/6/28,12:57:00,8478.90,8482.05,8478.90,8480.15,216000016
2011/6/28,12:58:00,8480.33,8482.02,8479.82,8482.02,210999984
2011/6/28,12:59:00,8481.95,8485.62,8481.66,8485.62,232000000
2011/6/28,13:00:00,8485.74,8486.29,8485.15,8486.29,207000000
2011/6/28,13:01:00,8486.90,8487.10,8486.87,8486.95,269000000
2011/6/28,13:02:00,8487.33,8490.03,8485.93,8490.03,238000016
2011/6/28,13:03:00,8489.85,8492.10,8489.85,8492.10,303000000
2011/6/28,13:04:00,8492.34,8494.88,8491.79,8494.88,272000000
2011/6/28,13:05:00,8496.57,8496.57,8494.76,8495.39,348000000
2011/6/28,13:06:00,8495.95,8497.67,8495.95,8496.14,222000000
2011/6/28,13:07:00,8496.47,8496.47,8495.66,8496.23,272000000
2011/6/28,13:08:00,8495.45,8498.76,8495.45,8498.76,259999984
2011/6/28,13:09:00,8499.10,8499.10,8497.33,8497.33,256000000
2011/6/28,13:10:00,8498.19,8498.19,8496.86,8496.94,246000000
2011/6/28,13:11:00,8496.64,8497.95,8496.41,8497.13,315000000
2011/6/28,13:12:00,8496.55,8498.06,8496.55,8497.33,321000000
2011/6/28,13:13:00,8495.80,8495.88,8494.45,8495.48,298000000
2011/6/28,13:14:00,8496.47,8496.47,8494.74,8494.75,276000000
2011/6/28,13:15:00,8494.22,8494.90,8493.59,8494.48,255000000
2011/6/28,13:16:00,8494.09,8494.09,8493.00,8493.11,272000000
2011/6/28,13:17:00,8492.46,8492.46,8491.04,8491.04,375000000
2011/6/28,13:18:00,8490.50,8492.19,8490.50,8490.58,363000000
2011/6/28,13:19:00,8490.95,8491.49,8490.95,8491.07,406000000
2011/6/28,13:20:00,8490.79,8492.67,8489.68,8492.67,411000000
2011/6/28,13:21:00,8491.59,8492.58,8491.12,8492.58,643000000
2011/6/28,13:22:00,8491.81,8491.81,8489.35,8489.59,562000000
2011/6/28,13:23:00,8489.09,8492.04,8489.09,8492.04,514000000
2011/6/28,13:24:00,8490.24,8490.24,8488.02,8488.02,527000000
2011/6/28,13:25:00,8488.17,8490.95,8487.83,8487.83,446000000
2011/6/28,13:26:00,8487.70,8487.70,8487.70,8487.70,0
2011/6/28,13:27:00,8487.70,8487.70,8487.70,8487.70,0
2011/6/28,13:28:00,8487.70,8487.70,8487.70,8487.70,0
2011/6/28,13:29:00,8487.70,8487.70,8487.70,8487.70,0
2011/6/28,13:30:00,8487.70,8487.70,8478.86,8478.86,1338032640
2011/6/29,09:01:00,8540.35,8542.31,8538.62,8538.62,2653000192
2011/6/29,09:02:00,8524.95,8524.95,8518.34,8518.34,1071000000
2011/6/29,09:03:00,8515.20,8515.20,8512.57,8512.57,872000000
2011/6/29,09:04:00,8507.01,8508.39,8507.01,8507.75,730000000
2011/6/29,09:05:00,8513.40,8516.41,8513.40,8514.78,679000000
2011/6/29,09:06:00,8515.63,8520.72,8515.63,8520.72,719000000
2011/6/29,09:07:00,8519.10,8524.37,8519.10,8524.37,740000000
2011/6/29,09:08:00,8524.67,8529.04,8524.67,8529.04,677000000
2011/6/29,09:09:00,8529.94,8532.97,8529.94,8532.97,628000000
2011/6/29,09:10:00,8535.16,8536.81,8535.16,8536.81,572000000
2011/6/29,09:11:00,8536.92,8536.92,8532.70,8532.70,555000000
2011/6/29,09:12:00,8533.21,8533.21,8528.18,8528.38,692000000
2011/6/29,09:13:00,8525.89,8525.89,8522.87,8522.87,707000000
2011/6/29,09:14:00,8521.75,8523.07,8521.75,8522.71,567000000
2011/6/29,09:15:00,8521.86,8521.86,8520.74,8520.74,556000000
2011/6/29,09:16:00,8520.24,8521.21,8519.72,8521.21,394000000
2011/6/29,09:17:00,8521.07,8522.00,8521.07,8522.00,431000000
2011/6/29,09:18:00,8524.35,8524.35,8522.67,8524.09,392000000
2011/6/29,09:19:00,8524.85,8526.15,8524.85,8526.15,421000000
2011/6/29,09:20:00,8526.52,8527.42,8525.68,8526.54,425000000
2011/6/29,09:21:00,8527.60,8527.65,8527.05,8527.14,431000000
2011/6/29,09:22:00,8527.99,8527.99,8525.20,8525.20,563000000
2011/6/29,09:23:00,8526.61,8526.61,8522.88,8522.88,517999968
2011/6/29,09:24:00,8519.93,8519.93,8518.19,8518.84,652000000
2011/6/29,09:25:00,8517.28,8517.28,8515.58,8515.58,600000000
2011/6/29,09:26:00,8516.08,8517.14,8515.89,8516.47,571000000
2011/6/29,09:27:00,8516.15,8517.03,8515.81,8516.54,446000000
2011/6/29,09:28:00,8516.10,8517.49,8515.31,8515.80,484000000
2011/6/29,09:29:00,8518.36,8519.30,8518.36,8519.25,436000000
2011/6/29,09:30:00,8519.33,8519.33,8517.98,8517.98,397000000
2011/6/29,09:31:00,8516.75,8519.69,8516.28,8519.69,413000000
2011/6/29,09:32:00,8516.48,8517.08,8515.85,8517.08,496999968
2011/6/29,09:33:00,8516.42,8516.74,8516.30,8516.74,457000032
2011/6/29,09:34:00,8515.99,8516.68,8514.35,8514.35,436000000
2011/6/29,09:35:00,8516.86,8516.87,8515.51,8516.64,374000000
2011/6/29,09:36:00,8513.89,8514.19,8513.16,8513.86,393000000
2011/6/29,09:37:00,8512.81,8512.81,8506.84,8506.84,489000000
2011/6/29,09:38:00,8506.88,8506.88,8504.10,8504.10,557000000
2011/6/29,09:39:00,8502.52,8502.52,8499.24,8502.43,668000000
2011/6/29,09:40:00,8499.96,8504.56,8499.96,8502.71,506000000
2011/6/29,09:41:00,8503.01,8503.76,8502.00,8502.00,479000000
2011/6/29,09:42:00,8501.78,8502.20,8501.52,8501.73,405000032
2011/6/29,09:43:00,8503.26,8504.74,8501.44,8501.44,390000000
2011/6/29,09:44:00,8502.91,8503.69,8501.50,8501.50,339000000
2011/6/29,09:45:00,8503.10,8505.04,8503.10,8504.57,353000000
2011/6/29,09:46:00,8505.01,8506.77,8502.96,8506.77,336000000
2011/6/29,09:47:00,8505.79,8507.18,8505.79,8507.06,397000000
2011/6/29,09:48:00,8505.24,8505.24,8504.33,8504.36,523999968
2011/6/29,09:49:00,8502.63,8504.06,8502.63,8503.15,614000000
2011/6/29,09:50:00,8503.21,8503.21,8501.36,8502.12,557000000
2011/6/29,09:51:00,8504.31,8505.33,8504.31,8505.33,419999968
2011/6/29,09:52:00,8505.66,8505.78,8505.45,8505.45,325000000
2011/6/29,09:53:00,8505.82,8506.06,8505.16,8505.16,358000000
2011/6/29,09:54:00,8504.85,8508.46,8504.85,8507.90,355000000
2011/6/29,09:55:00,8507.52,8508.37,8506.50,8507.76,448000000
2011/6/29,09:56:00,8506.83,8506.94,8505.49,8505.49,302000000
2011/6/29,09:57:00,8505.69,8505.99,8505.09,8505.99,254000000
2011/6/29,09:58:00,8506.14,8506.14,8504.54,8505.63,285000000
2011/6/29,09:59:00,8504.07,8507.85,8504.07,8507.85,279000000
2011/6/29,10:00:00,8505.91,8509.78,8505.91,8509.54,305000000
2011/6/29,10:01:00,8510.10,8511.93,8510.10,8510.55,304000000
2011/6/29,10:02:00,8512.67,8513.40,8512.67,8513.16,321000000
2011/6/29,10:03:00,8513.47,8515.33,8513.47,8515.33,397000000
2011/6/29,10:04:00,8515.33,8520.14,8515.33,8520.14,439000000
2011/6/29,10:05:00,8522.31,8530.76,8522.31,8530.76,774000000
2011/6/29,10:06:00,8534.93,8543.77,8534.93,8543.77,982000000
2011/6/29,10:07:00,8546.06,8551.35,8546.06,8551.35,939000064
2011/6/29,10:08:00,8552.18,8552.96,8551.52,8551.52,854000000
2011/6/29,10:09:00,8551.77,8552.76,8551.77,8551.92,643000000
2011/6/29,10:10:00,8551.09,8551.61,8550.20,8551.61,496999968
2011/6/29,10:11:00,8555.15,8567.57,8555.15,8567.57,995000000
2011/6/29,10:12:00,8568.80,8568.80,8567.23,8567.23,621000000
2011/6/29,10:13:00,8563.78,8569.70,8563.78,8564.19,501000032
2011/6/29,10:14:00,8562.66,8562.99,8562.18,8562.61,508000000
2011/6/29,10:15:00,8566.75,8566.75,8562.22,8562.22,366000000
2011/6/29,10:16:00,8564.22,8566.34,8562.69,8562.69,425000000
2011/6/29,10:17:00,8564.76,8564.76,8560.68,8560.68,354000000
2011/6/29,10:18:00,8560.23,8565.64,8560.23,8562.29,317000000
2011/6/29,10:19:00,8560.58,8560.58,8558.34,8558.69,327000000
2011/6/29,10:20:00,8557.75,8557.75,8556.72,8557.29,319000000
2011/6/29,10:21:00,8562.93,8562.93,8556.99,8556.99,285000000
2011/6/29,10:22:00,8559.27,8564.40,8559.05,8559.05,298000000
2011/6/29,10:23:00,8560.60,8560.60,8557.58,8557.59,278000000
2011/6/29,10:24:00,8556.78,8562.86,8556.78,8560.26,325000000
2011/6/29,10:25:00,8560.15,8561.96,8560.15,8561.96,295000000
2011/6/29,10:26:00,8564.27,8565.44,8563.78,8565.44,352000000
2011/6/29,10:27:00,8566.49,8566.49,8564.82,8565.75,252000000
2011/6/29,10:28:00,8564.41,8564.41,8562.47,8562.81,289000000
2011/6/29,10:29:00,8563.83,8563.83,8563.17,8563.30,351000000
2011/6/29,10:30:00,8562.13,8562.52,8559.48,8559.48,339000000
2011/6/29,10:31:00,8560.57,8560.57,8558.62,8559.41,305000000
2011/6/29,10:32:00,8557.68,8557.68,8555.55,8555.55,273000000
2011/6/29,10:33:00,8558.31,8558.61,8556.11,8558.61,243000000
2011/6/29,10:34:00,8565.20,8565.20,8560.52,8560.58,289000000
2011/6/29,10:35:00,8560.64,8560.64,8558.63,8558.98,216000016
2011/6/29,10:36:00,8562.59,8562.59,8558.11,8559.81,224000000
2011/6/29,10:37:00,8559.60,8560.74,8559.47,8560.74,290000000
2011/6/29,10:38:00,8561.69,8562.88,8561.03,8562.88,224000000
2011/6/29,10:39:00,8563.48,8564.38,8563.00,8564.38,258999984
2011/6/29,10:40:00,8565.93,8565.93,8563.77,8563.90,297000000
2011/6/29,10:41:00,8564.89,8565.03,8563.18,8565.03,261999984
2011/6/29,10:42:00,8566.92,8566.92,8563.78,8564.21,270000000
2011/6/29,10:43:00,8564.30,8564.30,8561.98,8563.26,264000016
2011/6/29,10:44:00,8563.03,8563.03,8561.06,8562.36,268000000
2011/6/29,10:45:00,8560.79,8561.38,8560.71,8561.26,279000000
2011/6/29,10:46:00,8560.49,8563.55,8560.49,8563.55,287000000
2011/6/29,10:47:00,8564.67,8564.67,8561.53,8561.53,310000000
2011/6/29,10:48:00,8561.46,8561.98,8560.36,8561.98,232000000
2011/6/29,10:49:00,8564.73,8569.16,8564.73,8569.16,391000000
2011/6/29,10:50:00,8573.46,8582.76,8573.46,8582.76,1126000000
2011/6/29,10:51:00,8586.10,8591.41,8586.10,8591.41,802000064
2011/6/29,10:52:00,8595.35,8596.66,8593.03,8596.66,531000000
2011/6/29,10:53:00,8598.22,8598.22,8594.10,8594.25,541000000
2011/6/29,10:54:00,8592.98,8592.98,8589.74,8589.74,451000032
2011/6/29,10:55:00,8588.16,8588.16,8583.73,8585.26,356000000
2011/6/29,10:56:00,8584.00,8585.93,8583.75,8583.94,370000000
2011/6/29,10:57:00,8584.50,8584.50,8582.56,8582.90,267000000
2011/6/29,10:58:00,8581.22,8581.22,8579.67,8581.06,241000016
2011/6/29,10:59:00,8586.95,8587.18,8584.46,8584.46,347000000
2011/6/29,11:00:00,8585.61,8590.33,8585.61,8587.52,435000000
2011/6/29,11:01:00,8584.43,8586.61,8584.43,8586.55,247000000
2011/6/29,11:02:00,8584.95,8585.10,8583.22,8583.22,227000000
2011/6/29,11:03:00,8583.63,8589.74,8583.63,8586.55,248000000
2011/6/29,11:04:00,8583.88,8586.02,8583.10,8583.10,278000000
2011/6/29,11:05:00,8585.82,8585.82,8583.01,8583.01,277000000
2011/6/29,11:06:00,8584.59,8584.59,8581.93,8584.09,311000000
2011/6/29,11:07:00,8588.45,8589.30,8586.35,8586.35,267000000
2011/6/29,11:08:00,8589.03,8590.86,8589.03,8590.36,269000000
2011/6/29,11:09:00,8589.88,8590.41,8589.03,8590.41,279000000
2011/6/29,11:10:00,8590.46,8590.46,8587.60,8589.39,338000000
2011/6/29,11:11:00,8588.79,8590.08,8588.20,8588.20,236999984
2011/6/29,11:12:00,8590.41,8590.41,8586.15,8586.15,267000000
2011/6/29,11:13:00,8585.79,8585.79,8584.50,8584.50,236999984
2011/6/29,11:14:00,8584.62,8585.29,8583.54,8583.54,258999984
2011/6/29,11:15:00,8584.50,8585.76,8584.50,8585.76,291000000
2011/6/29,11:16:00,8584.06,8585.32,8583.88,8585.32,222000000
2011/6/29,11:17:00,8583.29,8585.57,8581.99,8585.57,276000000
2011/6/29,11:18:00,8585.62,8585.62,8584.43,8584.43,322000000
2011/6/29,11:19:00,8585.59,8585.59,8584.36,8584.75,310000000
2011/6/29,11:20:00,8584.79,8587.92,8584.58,8587.92,354000000
2011/6/29,11:21:00,8588.36,8588.36,8585.01,8585.22,292000000
2011/6/29,11:22:00,8585.95,8588.03,8585.95,8587.42,314000000
2011/6/29,11:23:00,8584.88,8584.88,8583.03,8584.07,249000000
2011/6/29,11:24:00,8584.67,8584.75,8584.24,8584.75,371000000
2011/6/29,11:25:00,8583.48,8583.91,8581.38,8581.90,287000000
2011/6/29,11:26:00,8583.62,8584.55,8581.26,8581.26,261999984
2011/6/29,11:27:00,8579.68,8583.96,8579.68,8581.55,336000000
2011/6/29,11:28:00,8580.14,8580.59,8579.70,8579.70,289000000
2011/6/29,11:29:00,8578.17,8578.17,8574.44,8574.44,383000000
2011/6/29,11:30:00,8574.81,8574.81,8572.10,8572.29,473000000
2011/6/29,11:31:00,8570.99,8570.99,8569.14,8570.19,342000000
2011/6/29,11:32:00,8570.25,8570.99,8569.51,8569.64,357000000
2011/6/29,11:33:00,8569.02,8569.97,8569.02,8569.97,364000000
2011/6/29,11:34:00,8571.44,8573.31,8571.44,8572.84,233999984
2011/6/29,11:35:00,8571.98,8576.18,8569.96,8576.18,261999984
2011/6/29,11:36:00,8574.10,8575.13,8573.71,8574.28,195000000
2011/6/29,11:37:00,8573.52,8574.81,8573.29,8573.84,210999984
2011/6/29,11:38:00,8574.47,8574.47,8573.43,8574.46,193000000
2011/6/29,11:39:00,8575.59,8576.93,8575.59,8576.93,186000000
2011/6/29,11:40:00,8576.99,8577.74,8576.99,8577.42,175000000
2011/6/29,11:41:00,8579.39,8579.39,8577.71,8577.74,179000000
2011/6/29,11:42:00,8577.85,8579.52,8576.88,8576.88,195000000
2011/6/29,11:43:00,8576.96,8578.89,8576.96,8578.03,221000000
2011/6/29,11:44:00,8577.51,8578.50,8577.51,8578.50,167000000
2011/6/29,11:45:00,8578.59,8578.78,8577.29,8578.78,180000000
2011/6/29,11:46:00,8578.35,8579.21,8576.42,8576.42,185000000
2011/6/29,11:47:00,8575.56,8576.42,8575.03,8576.42,155000000
2011/6/29,11:48:00,8573.96,8575.78,8573.68,8575.78,168000000
2011/6/29,11:49:00,8574.63,8577.03,8574.63,8575.00,180000000
2011/6/29,11:50:00,8572.96,8577.22,8572.96,8574.66,181000000
2011/6/29,11:51:00,8572.48,8579.08,8572.48,8579.08,246000000
2011/6/29,11:52:00,8575.24,8575.24,8572.85,8572.85,174000000
2011/6/29,11:53:00,8574.10,8575.23,8573.68,8574.00,173000000
2011/6/29,11:54:00,8572.07,8576.31,8572.07,8575.84,228000000
2011/6/29,11:55:00,8575.48,8575.88,8572.80,8572.83,217000000
2011/6/29,11:56:00,8574.21,8574.44,8572.84,8574.10,185000000
2011/6/29,11:57:00,8576.16,8576.79,8575.47,8575.47,198000000
2011/6/29,11:58:00,8577.03,8578.10,8576.76,8576.77,189000000
2011/6/29,11:59:00,8574.25,8577.51,8574.25,8577.30,216000016
2011/6/29,12:00:00,8578.09,8578.59,8575.39,8576.14,177000000
2011/6/29,12:01:00,8581.00,8581.44,8579.69,8581.44,230000000
2011/6/29,12:02:00,8580.83,8581.65,8580.29,8580.29,289000000
2011/6/29,12:03:00,8580.43,8581.46,8580.04,8581.46,261999984
2011/6/29,12:04:00,8582.30,8583.76,8579.18,8583.76,338000000
2011/6/29,12:05:00,8581.99,8582.52,8579.92,8582.46,249000000
2011/6/29,12:06:00,8584.27,8584.27,8580.32,8580.32,227000000
2011/6/29,12:07:00,8579.53,8579.53,8577.71,8577.71,263000016
2011/6/29,12:08:00,8577.15,8578.49,8576.23,8578.49,247000000
2011/6/29,12:09:00,8578.27,8578.27,8574.13,8575.49,204000000
2011/6/29,12:10:00,8574.74,8575.44,8574.30,8574.54,213000016
2011/6/29,12:11:00,8574.25,8576.49,8574.25,8575.14,195000000
2011/6/29,12:12:00,8574.27,8574.38,8572.05,8574.38,208000000
2011/6/29,12:13:00,8575.26,8575.26,8573.04,8574.14,191000000
2011/6/29,12:14:00,8573.05,8575.98,8573.05,8574.92,206000000
2011/6/29,12:15:00,8572.65,8576.70,8572.65,8573.76,200000000
2011/6/29,12:16:00,8574.46,8574.46,8571.78,8572.64,190000000
2011/6/29,12:17:00,8571.69,8574.03,8571.69,8574.03,200000000
2011/6/29,12:18:00,8573.80,8573.84,8572.01,8573.19,167000000
2011/6/29,12:19:00,8572.48,8572.48,8570.43,8570.43,176000000
2011/6/29,12:20:00,8570.23,8572.15,8569.65,8572.15,222000000
2011/6/29,12:21:00,8573.83,8573.83,8572.01,8572.46,258999984
2011/6/29,12:22:00,8573.00,8574.18,8572.78,8574.18,224000000
2011/6/29,12:23:00,8573.85,8574.58,8572.73,8573.10,347000000
2011/6/29,12:24:00,8571.74,8573.71,8571.74,8572.40,315000000
2011/6/29,12:25:00,8572.33,8572.33,8569.23,8569.36,291000000
2011/6/29,12:26:00,8567.76,8568.09,8565.99,8567.20,268000000
2011/6/29,12:27:00,8566.98,8566.98,8564.97,8565.11,268000000
2011/6/29,12:28:00,8564.49,8564.49,8563.14,8563.43,247000000
2011/6/29,12:29:00,8562.80,8562.80,8559.80,8559.80,332000000
2011/6/29,12:30:00,8559.65,8559.81,8558.71,8558.71,253000000
2011/6/29,12:31:00,8559.14,8559.14,8557.84,8557.84,275000000
2011/6/29,12:32:00,8558.53,8558.53,8555.85,8556.75,253000000
2011/6/29,12:33:00,8556.89,8557.05,8556.36,8556.36,243000000
2011/6/29,12:34:00,8556.83,8556.83,8554.73,8555.82,261999984
2011/6/29,12:35:00,8556.26,8556.26,8553.64,8554.68,191000000
2011/6/29,12:36:00,8555.19,8555.19,8553.96,8553.96,233999984
2011/6/29,12:37:00,8553.43,8553.71,8552.70,8553.71,183000000
2011/6/29,12:38:00,8554.24,8554.34,8552.95,8552.95,213000016
2011/6/29,12:39:00,8553.78,8553.90,8552.20,8553.52,201000000
2011/6/29,12:40:00,8552.88,8555.88,8552.88,8555.79,198000000
2011/6/29,12:41:00,8554.99,8555.07,8554.34,8555.07,209999984
2011/6/29,12:42:00,8555.31,8556.61,8555.31,8555.31,276000000
2011/6/29,12:43:00,8556.02,8557.37,8556.02,8557.11,222000000
2011/6/29,12:44:00,8557.34,8557.34,8554.98,8554.98,438000000
2011/6/29,12:45:00,8554.38,8555.41,8554.38,8555.41,247000000
2011/6/29,12:46:00,8555.05,8555.05,8551.93,8551.95,394000000
2011/6/29,12:47:00,8551.60,8551.60,8550.58,8551.30,301000000
2011/6/29,12:48:00,8550.61,8550.61,8548.06,8548.06,498000000
2011/6/29,12:49:00,8547.48,8547.48,8546.52,8546.53,564000000
2011/6/29,12:50:00,8544.44,8544.44,8541.81,8542.33,416000000
2011/6/29,12:51:00,8541.80,8542.95,8541.80,8542.84,400000000
2011/6/29,12:52:00,8542.48,8543.95,8541.91,8543.95,319000000
2011/6/29,12:53:00,8543.92,8544.14,8543.77,8544.14,293000000
2011/6/29,12:54:00,8543.37,8543.96,8542.87,8543.96,314000000
2011/6/29,12:55:00,8544.50,8546.72,8544.50,8546.72,236999984
2011/6/29,12:56:00,8547.99,8547.99,8547.39,8547.68,233000000
2011/6/29,12:57:00,8547.62,8548.89,8546.81,8546.81,228000000
2011/6/29,12:58:00,8547.76,8548.09,8546.26,8546.88,228000000
2011/6/29,12:59:00,8547.22,8548.36,8547.22,8548.10,216000016
2011/6/29,13:00:00,8548.63,8548.63,8546.69,8547.82,254000000
2011/6/29,13:01:00,8546.09,8549.52,8545.40,8549.52,324000000
2011/6/29,13:02:00,8552.01,8555.11,8549.05,8555.11,361000000
2011/6/29,13:03:00,8556.01,8561.76,8556.01,8561.76,514000000
2011/6/29,13:04:00,8565.41,8566.94,8564.33,8566.94,466000000
2011/6/29,13:05:00,8568.72,8569.07,8567.41,8569.07,476000032
2011/6/29,13:06:00,8568.00,8574.22,8567.50,8571.31,482000032
2011/6/29,13:07:00,8566.54,8567.75,8566.54,8566.58,403000032
2011/6/29,13:08:00,8573.93,8573.93,8567.61,8567.61,454000000
2011/6/29,13:09:00,8574.50,8575.45,8572.01,8575.45,380000000
2011/6/29,13:10:00,8571.17,8577.94,8569.09,8577.94,505000032
2011/6/29,13:11:00,8576.84,8577.81,8570.59,8577.81,388000000
2011/6/29,13:12:00,8580.59,8580.59,8571.50,8571.50,362000000
2011/6/29,13:13:00,8579.69,8580.55,8577.00,8580.55,423000000
2011/6/29,13:14:00,8576.00,8579.76,8573.70,8579.76,419999968
2011/6/29,13:15:00,8580.21,8581.65,8576.56,8581.65,430000032
2011/6/29,13:16:00,8579.96,8581.81,8577.02,8581.81,477000000
2011/6/29,13:17:00,8582.18,8582.18,8579.21,8581.04,494999968
2011/6/29,13:18:00,8581.08,8581.08,8578.09,8579.79,436000000
2011/6/29,13:19:00,8582.23,8583.49,8577.84,8583.49,526000032
2011/6/29,13:20:00,8581.31,8583.08,8577.42,8583.08,480000032
2011/6/29,13:21:00,8578.99,8583.85,8577.73,8581.49,555000000
2011/6/29,13:22:00,8576.88,8582.13,8575.93,8578.59,542000000
2011/6/29,13:23:00,8573.98,8581.99,8573.98,8580.40,673000000
2011/6/29,13:24:00,8572.97,8579.12,8572.97,8579.12,641000000
2011/6/29,13:25:00,8573.03,8581.20,8573.03,8579.49,658000000
2011/6/29,13:26:00,8579.49,8579.49,8579.49,8579.49,0
2011/6/29,13:27:00,8579.49,8579.49,8579.49,8579.49,0
2011/6/29,13:28:00,8579.49,8579.49,8579.49,8579.49,0
2011/6/29,13:29:00,8579.49,8579.49,8579.49,8579.49,0
2011/6/29,13:30:00,8579.49,8579.49,8573.38,8573.38,1848032768
2011/6/30,09:01:00,8582.08,8587.24,8582.08,8584.75,2412000000
2011/6/30,09:02:00,8586.03,8589.78,8586.03,8589.78,821000000
2011/6/30,09:03:00,8591.56,8592.89,8591.56,8592.13,753000000
2011/6/30,09:04:00,8592.31,8592.95,8591.88,8591.88,837000000
2011/6/30,09:05:00,8590.63,8593.89,8590.63,8592.65,743000000
2011/6/30,09:06:00,8589.10,8589.13,8588.57,8588.57,765000000
2011/6/30,09:07:00,8590.55,8590.55,8586.31,8586.31,720000000
2011/6/30,09:08:00,8585.55,8585.55,8581.65,8582.13,662000000
2011/6/30,09:09:00,8581.73,8584.29,8581.73,8584.09,663000000
2011/6/30,09:10:00,8582.43,8582.43,8579.94,8579.94,541000000
2011/6/30,09:11:00,8580.56,8581.54,8580.56,8581.54,601000000
2011/6/30,09:12:00,8579.22,8579.22,8576.65,8576.65,622000000
2011/6/30,09:13:00,8576.91,8578.33,8576.91,8577.62,809000000
2011/6/30,09:14:00,8579.15,8582.93,8579.15,8582.93,758000000
2011/6/30,09:15:00,8583.95,8584.65,8583.85,8584.65,587000000
2011/6/30,09:16:00,8584.54,8586.82,8584.54,8586.82,639000000
2011/6/30,09:17:00,8586.29,8586.47,8585.89,8586.21,566000000
2011/6/30,09:18:00,8589.00,8589.00,8586.24,8587.21,652000000
2011/6/30,09:19:00,8590.25,8593.00,8590.25,8592.30,461000000
2011/6/30,09:20:00,8592.23,8593.51,8591.88,8591.90,540000000
2011/6/30,09:21:00,8591.27,8591.27,8590.17,8590.17,516000000
2011/6/30,09:22:00,8590.00,8590.00,8587.81,8587.81,498000000
2011/6/30,09:23:00,8586.25,8587.10,8586.19,8587.10,446000000
2011/6/30,09:24:00,8586.20,8586.20,8585.31,8585.31,390000000
2011/6/30,09:25:00,8585.62,8585.62,8583.05,8583.32,395000000
2011/6/30,09:26:00,8583.78,8583.78,8582.03,8582.09,417000000
2011/6/30,09:27:00,8582.91,8584.88,8582.36,8584.88,410000000
2011/6/30,09:28:00,8584.30,8584.30,8583.09,8583.55,444000000
2011/6/30,09:29:00,8586.18,8586.18,8583.95,8584.08,401000032
2011/6/30,09:30:00,8583.08,8583.54,8583.08,8583.54,362000000
2011/6/30,09:31:00,8584.16,8584.69,8583.63,8584.43,356000000
2011/6/30,09:32:00,8583.33,8589.46,8583.33,8589.20,392000000
2011/6/30,09:33:00,8590.12,8593.19,8590.12,8593.19,467999968
2011/6/30,09:34:00,8591.01,8596.42,8591.01,8595.26,553000000
2011/6/30,09:35:00,8599.42,8600.11,8597.80,8600.11,491000000
2011/6/30,09:36:00,8600.25,8601.66,8600.25,8601.54,465000000
2011/6/30,09:37:00,8603.07,8604.21,8603.07,8604.07,514000000
2011/6/30,09:38:00,8604.79,8604.95,8604.31,8604.43,514000000
2011/6/30,09:39:00,8605.04,8605.04,8602.97,8604.54,444999968
2011/6/30,09:40:00,8603.95,8604.01,8602.80,8604.01,442999968
2011/6/30,09:41:00,8604.14,8605.37,8602.60,8602.60,471000000
2011/6/30,09:42:00,8605.64,8608.81,8605.64,8608.22,498000000
2011/6/30,09:43:00,8606.56,8608.23,8606.01,8606.01,550000000
2011/6/30,09:44:00,8606.30,8608.07,8606.30,8608.07,410000000
2011/6/30,09:45:00,8607.03,8607.03,8606.03,8606.03,469999968
2011/6/30,09:46:00,8603.24,8605.54,8603.15,8605.54,423000000
2011/6/30,09:47:00,8603.10,8605.98,8603.10,8605.71,373000000
2011/6/30,09:48:00,8601.45,8607.03,8601.45,8607.03,432000032
2011/6/30,09:49:00,8609.80,8609.80,8608.24,8608.73,569000000
2011/6/30,09:50:00,8608.93,8612.47,8608.93,8611.71,379000000
2011/6/30,09:51:00,8611.79,8611.79,8609.87,8609.87,328000000
2011/6/30,09:52:00,8610.61,8610.61,8608.22,8609.40,386000000
2011/6/30,09:53:00,8608.30,8608.35,8608.05,8608.35,368000000
2011/6/30,09:54:00,8609.89,8609.89,8607.66,8608.58,417000000
2011/6/30,09:55:00,8609.53,8611.18,8609.53,8609.75,396000000
2011/6/30,09:56:00,8612.48,8612.48,8608.87,8608.98,469000000
2011/6/30,09:57:00,8609.95,8609.95,8607.69,8607.79,331000000
2011/6/30,09:58:00,8607.51,8607.51,8605.96,8606.95,324000000
2011/6/30,09:59:00,8605.84,8606.81,8605.84,8605.84,322000000
2011/6/30,10:00:00,8605.34,8605.34,8603.45,8603.45,292000000
2011/6/30,10:01:00,8603.86,8603.86,8601.56,8601.56,288000000
2011/6/30,10:02:00,8600.01,8600.01,8599.06,8599.06,315000000
2011/6/30,10:03:00,8597.62,8597.62,8595.96,8596.10,360000000
2011/6/30,10:04:00,8595.49,8595.49,8594.59,8594.63,294000000
2011/6/30,10:05:00,8594.68,8595.96,8594.68,8595.64,296000000
2011/6/30,10:06:00,8594.90,8595.45,8594.62,8594.62,293000000
2011/6/30,10:07:00,8595.19,8595.19,8593.60,8593.95,306000000
2011/6/30,10:08:00,8593.98,8593.98,8591.85,8591.90,289000000
2011/6/30,10:09:00,8591.87,8591.87,8591.00,8591.84,294000000
2011/6/30,10:10:00,8590.32,8590.44,8589.39,8589.39,298000000
2011/6/30,10:11:00,8589.62,8590.21,8588.36,8590.21,337000000
2011/6/30,10:12:00,8590.67,8590.67,8589.37,8589.77,295000000
2011/6/30,10:13:00,8589.89,8591.14,8589.89,8591.14,306000000
2011/6/30,10:14:00,8590.89,8590.89,8589.68,8589.68,256000000
2011/6/30,10:15:00,8591.46,8591.46,8589.29,8589.86,260999984
2011/6/30,10:16:00,8587.93,8589.99,8587.93,8589.99,218000000
2011/6/30,10:17:00,8589.58,8590.40,8588.41,8588.41,228000000
2011/6/30,10:18:00,8590.01,8594.51,8590.01,8594.51,300000000
2011/6/30,10:19:00,8591.83,8591.83,8590.99,8591.03,331000000
2011/6/30,10:20:00,8590.34,8590.61,8590.34,8590.61,306000000
2011/6/30,10:21:00,8591.00,8593.88,8591.00,8593.47,286000000
2011/6/30,10:22:00,8595.57,8597.23,8595.36,8596.98,230000000
2011/6/30,10:23:00,8594.62,8597.71,8594.62,8597.71,304000000
2011/6/30,10:24:00,8595.75,8595.75,8594.73,8594.74,282000000
2011/6/30,10:25:00,8595.62,8595.74,8595.33,8595.74,360000000
2011/6/30,10:26:00,8593.41,8601.62,8593.41,8601.62,333000000
2011/6/30,10:27:00,8597.44,8599.03,8596.75,8599.03,342000000
2011/6/30,10:28:00,8601.85,8603.45,8599.64,8603.27,386000000
2011/6/30,10:29:00,8603.13,8605.93,8603.13,8605.93,354000000
2011/6/30,10:30:00,8604.24,8607.15,8603.53,8607.15,387000000
2011/6/30,10:31:00,8607.50,8607.50,8605.49,8606.55,467999968
2011/6/30,10:32:00,8607.09,8610.91,8607.09,8610.91,467999968
2011/6/30,10:33:00,8614.20,8617.98,8614.20,8617.98,570000000
2011/6/30,10:34:00,8623.40,8627.92,8623.40,8627.92,697000000
2011/6/30,10:35:00,8628.94,8630.31,8628.94,8630.31,610000000
2011/6/30,10:36:00,8629.92,8631.93,8629.92,8631.20,591000000
2011/6/30,10:37:00,8631.66,8631.66,8630.56,8630.56,387000000
2011/6/30,10:38:00,8628.86,8629.09,8626.58,8626.76,386000000
2011/6/30,10:39:00,8629.94,8630.37,8627.92,8627.92,417999968
2011/6/30,10:40:00,8627.50,8627.60,8627.17,8627.17,265000016
2011/6/30,10:41:00,8625.65,8625.65,8624.86,8624.91,283000000
2011/6/30,10:42:00,8623.95,8623.95,8622.42,8622.42,234999984
2011/6/30,10:43:00,8621.24,8621.24,8618.93,8618.93,343000000
2011/6/30,10:44:00,8617.47,8617.47,8616.49,8617.45,296000000
2011/6/30,10:45:00,8618.58,8618.58,8616.00,8618.26,243000000
2011/6/30,10:46:00,8620.33,8620.36,8619.66,8619.68,303000000
2011/6/30,10:47:00,8620.49,8620.49,8618.55,8619.66,225000000
2011/6/30,10:48:00,8619.17,8620.17,8619.17,8620.17,258000000
2011/6/30,10:49:00,8621.87,8622.84,8619.10,8619.10,253000000
2011/6/30,10:50:00,8622.59,8622.59,8621.30,8621.30,227000000
2011/6/30,10:51:00,8621.74,8621.74,8617.56,8617.56,267000000
2011/6/30,10:52:00,8618.48,8621.57,8618.47,8621.41,223000000
2011/6/30,10:53:00,8620.98,8621.58,8620.98,8621.08,245000000
2011/6/30,10:54:00,8621.80,8622.93,8621.38,8622.43,302000000
2011/6/30,10:55:00,8622.11,8622.99,8622.11,8622.82,233000000
2011/6/30,10:56:00,8622.77,8622.77,8620.15,8620.15,239000016
2011/6/30,10:57:00,8624.97,8624.97,8622.49,8622.49,243000000
2011/6/30,10:58:00,8622.80,8622.80,8621.32,8621.97,290000000
2011/6/30,10:59:00,8621.60,8621.60,8618.81,8618.81,256000000
2011/6/30,11:00:00,8620.32,8620.32,8618.48,8619.74,194000000
2011/6/30,11:01:00,8619.64,8621.71,8619.64,8621.11,243000000
2011/6/30,11:02:00,8620.48,8621.30,8620.24,8621.30,175000000
2011/6/30,11:03:00,8621.57,8621.57,8620.00,8620.00,192000000
2011/6/30,11:04:00,8621.99,8622.96,8620.85,8620.93,229000000
2011/6/30,11:05:00,8618.12,8621.73,8618.12,8621.21,348000000
2011/6/30,11:06:00,8621.92,8621.92,8621.41,8621.72,382000000
2011/6/30,11:07:00,8622.28,8622.28,8621.37,8622.23,360000000
2011/6/30,11:08:00,8623.11,8623.25,8620.54,8620.70,238000016
2011/6/30,11:09:00,8623.10,8623.81,8622.48,8623.05,274000000
2011/6/30,11:10:00,8623.53,8624.05,8622.94,8622.94,244000000
2011/6/30,11:11:00,8621.91,8622.13,8621.54,8621.54,235999984
2011/6/30,11:12:00,8620.89,8621.09,8620.21,8620.68,224000000
2011/6/30,11:13:00,8619.15,8621.31,8618.79,8619.14,248000000
2011/6/30,11:14:00,8617.20,8617.31,8616.97,8617.31,256000000
2011/6/30,11:15:00,8617.10,8617.96,8617.10,8617.32,285000000
2011/6/30,11:16:00,8619.38,8619.38,8616.86,8617.18,241000016
2011/6/30,11:17:00,8616.59,8616.59,8615.02,8615.02,235999984
2011/6/30,11:18:00,8615.55,8617.14,8615.55,8616.64,286000000
2011/6/30,11:19:00,8613.96,8615.83,8613.96,8614.56,257000000
2011/6/30,11:20:00,8615.02,8615.73,8614.59,8614.63,246000000
2011/6/30,11:21:00,8613.71,8616.19,8613.71,8615.86,202000000
2011/6/30,11:22:00,8616.08,8616.08,8614.67,8614.67,222000000
2011/6/30,11:23:00,8616.03,8616.03,8615.07,8615.30,264000016
2011/6/30,11:24:00,8615.20,8616.93,8613.14,8616.93,201000000
2011/6/30,11:25:00,8616.80,8616.80,8615.53,8615.88,187000000
2011/6/30,11:26:00,8614.37,8616.54,8614.37,8616.54,208000000
2011/6/30,11:27:00,8614.71,8618.96,8614.71,8617.40,228000000
2011/6/30,11:28:00,8619.83,8620.72,8619.83,8620.72,236999984
2011/6/30,11:29:00,8620.12,8621.31,8619.30,8620.05,288000000
2011/6/30,11:30:00,8621.38,8621.38,8620.24,8620.24,302000000
2011/6/30,11:31:00,8619.53,8621.92,8619.53,8621.70,248000000
2011/6/30,11:32:00,8621.24,8622.18,8621.24,8621.56,259999984
2011/6/30,11:33:00,8622.28,8622.28,8621.56,8621.58,243000000
2011/6/30,11:34:00,8622.87,8622.87,8620.52,8621.04,208999984
2011/6/30,11:35:00,8622.80,8622.80,8619.92,8619.92,183000000
2011/6/30,11:36:00,8619.15,8619.48,8618.49,8618.49,208999984
2011/6/30,11:37:00,8616.47,8619.18,8616.47,8619.18,184000000
2011/6/30,11:38:00,8615.38,8616.59,8615.38,8616.12,204000000
2011/6/30,11:39:00,8617.62,8618.55,8615.25,8615.25,191000000
2011/6/30,11:40:00,8614.00,8615.74,8614.00,8614.96,177000000
2011/6/30,11:41:00,8612.58,8613.83,8612.58,8613.58,163000000
2011/6/30,11:42:00,8613.10,8614.24,8613.10,8614.14,178000000
2011/6/30,11:43:00,8612.29,8614.80,8612.18,8614.56,283000000
2011/6/30,11:44:00,8615.81,8617.81,8615.81,8617.81,263000016
2011/6/30,11:45:00,8616.12,8618.04,8616.12,8617.23,233999984
2011/6/30,11:46:00,8619.81,8619.81,8618.22,8618.75,239000016
2011/6/30,11:47:00,8621.36,8621.36,8619.08,8619.26,224000000
2011/6/30,11:48:00,8620.21,8620.62,8620.16,8620.16,233000000
2011/6/30,11:49:00,8619.65,8621.99,8619.65,8620.85,261999984
2011/6/30,11:50:00,8621.07,8621.11,8620.13,8620.14,291000000
2011/6/30,11:51:00,8621.55,8624.43,8621.55,8623.98,308000000
2011/6/30,11:52:00,8624.88,8626.69,8624.88,8626.43,336000000
2011/6/30,11:53:00,8625.80,8629.23,8625.80,8627.00,284000000
2011/6/30,11:54:00,8627.11,8627.33,8626.29,8626.63,217000000
2011/6/30,11:55:00,8626.14,8626.45,8625.99,8626.45,259999984
2011/6/30,11:56:00,8626.05,8628.51,8623.90,8623.96,264000016
2011/6/30,11:57:00,8625.10,8625.10,8624.59,8624.69,295000000
2011/6/30,11:58:00,8623.46,8623.53,8620.83,8620.83,261999984
2011/6/30,11:59:00,8622.90,8623.29,8622.55,8623.29,247000000
2011/6/30,12:00:00,8626.73,8626.73,8624.81,8624.81,218000000
2011/6/30,12:01:00,8623.62,8628.11,8623.62,8624.61,193000000
2011/6/30,12:02:00,8626.43,8626.43,8624.17,8624.17,221000000
2011/6/30,12:03:00,8624.86,8624.86,8623.35,8624.09,196000000
2011/6/30,12:04:00,8623.78,8624.22,8622.44,8624.22,190000000
2011/6/30,12:05:00,8621.56,8625.30,8621.56,8624.44,266000016
2011/6/30,12:06:00,8623.27,8624.13,8623.20,8624.13,193000000
2011/6/30,12:07:00,8624.72,8624.86,8624.56,8624.82,211999984
2011/6/30,12:08:00,8623.55,8624.72,8622.65,8624.72,230000000
2011/6/30,12:09:00,8625.98,8625.98,8623.18,8624.89,296000000
2011/6/30,12:10:00,8623.89,8624.87,8623.07,8623.17,214000016
2011/6/30,12:11:00,8623.57,8624.36,8623.43,8623.43,206000000
2011/6/30,12:12:00,8624.09,8624.09,8621.86,8622.09,182000000
2011/6/30,12:13:00,8623.56,8623.56,8621.78,8622.93,221000000
2011/6/30,12:14:00,8621.26,8623.05,8620.05,8622.96,213000016
2011/6/30,12:15:00,8623.39,8623.39,8621.96,8621.96,213000016
2011/6/30,12:16:00,8623.64,8623.64,8620.89,8620.89,218000000
2011/6/30,12:17:00,8618.55,8620.50,8618.49,8620.17,166000000
2011/6/30,12:18:00,8619.87,8621.21,8619.75,8621.21,193000000
2011/6/30,12:19:00,8619.94,8619.94,8617.96,8617.96,343000000
2011/6/30,12:20:00,8615.97,8618.00,8615.51,8615.56,290000000
2011/6/30,12:21:00,8615.08,8615.08,8613.76,8613.76,272000000
2011/6/30,12:22:00,8613.43,8614.43,8613.43,8614.43,240000016
2011/6/30,12:23:00,8614.28,8614.28,8613.46,8613.46,229000000
2011/6/30,12:24:00,8613.32,8614.18,8612.91,8613.16,231000000
2011/6/30,12:25:00,8612.80,8614.25,8608.67,8609.46,192000000
2011/6/30,12:26:00,8610.87,8611.25,8609.94,8609.94,263000016
2011/6/30,12:27:00,8609.99,8609.99,8607.60,8608.47,221000000
2011/6/30,12:28:00,8609.79,8609.80,8608.55,8609.80,253000000
2011/6/30,12:29:00,8608.95,8608.95,8608.43,8608.45,218000000
2011/6/30,12:30:00,8609.32,8609.76,8609.30,8609.37,199000000
2011/6/30,12:31:00,8608.76,8609.89,8608.76,8609.78,233000000
2011/6/30,12:32:00,8609.20,8609.73,8608.76,8608.76,199000000
2011/6/30,12:33:00,8610.54,8610.54,8608.35,8608.35,227000000
2011/6/30,12:34:00,8609.09,8613.81,8609.09,8611.71,236999984
2011/6/30,12:35:00,8612.01,8613.51,8611.22,8613.51,211999984
2011/6/30,12:36:00,8613.97,8615.38,8613.97,8615.14,186000000
2011/6/30,12:37:00,8611.72,8616.55,8611.72,8616.55,172000000
2011/6/30,12:38:00,8612.52,8615.85,8612.52,8614.80,190000000
2011/6/30,12:39:00,8616.83,8616.83,8612.32,8612.32,214000016
2011/6/30,12:40:00,8613.50,8615.52,8613.50,8615.52,187000000
2011/6/30,12:41:00,8616.35,8616.35,8614.93,8615.21,220000000
2011/6/30,12:42:00,8618.08,8618.08,8615.30,8615.30,210999984
2011/6/30,12:43:00,8615.85,8617.42,8615.75,8616.00,210999984
2011/6/30,12:44:00,8617.56,8617.56,8616.14,8616.14,208000000
2011/6/30,12:45:00,8615.66,8616.65,8614.21,8616.65,187000000
2011/6/30,12:46:00,8616.83,8617.88,8614.34,8617.88,247000000
2011/6/30,12:47:00,8616.80,8616.80,8615.46,8615.79,232000000
2011/6/30,12:48:00,8617.54,8617.54,8615.01,8615.18,229000000
2011/6/30,12:49:00,8617.00,8617.17,8615.12,8615.12,239000016
2011/6/30,12:50:00,8614.64,8615.18,8614.64,8614.89,335000000
2011/6/30,12:51:00,8616.82,8616.82,8614.64,8616.55,246000000
2011/6/30,12:52:00,8616.47,8620.02,8616.47,8619.78,335000000
2011/6/30,12:53:00,8619.99,8619.99,8618.51,8618.51,308000000
2011/6/30,12:54:00,8616.88,8617.85,8616.18,8616.35,315000000
2011/6/30,12:55:00,8618.11,8618.11,8616.14,8616.36,300000000
2011/6/30,12:56:00,8619.80,8619.80,8618.39,8619.33,255000000
2011/6/30,12:57:00,8618.20,8618.27,8616.54,8616.54,220000000
2011/6/30,12:58:00,8614.31,8616.86,8614.29,8614.48,251000000
2011/6/30,12:59:00,8615.11,8615.23,8613.58,8613.58,304000000
2011/6/30,13:00:00,8614.51,8615.19,8613.78,8614.82,283000000
2011/6/30,13:01:00,8614.20,8619.92,8614.20,8619.92,436000000
2011/6/30,13:02:00,8624.49,8625.67,8624.49,8625.67,514000000
2011/6/30,13:03:00,8626.73,8626.73,8622.97,8622.97,390000000
2011/6/30,13:04:00,8622.14,8624.02,8622.14,8624.02,340000000
2011/6/30,13:05:00,8622.63,8622.63,8620.14,8620.14,315000000
2011/6/30,13:06:00,8621.91,8624.35,8620.87,8620.87,289000000
2011/6/30,13:07:00,8622.35,8622.35,8620.92,8622.27,292000000
2011/6/30,13:08:00,8620.40,8621.00,8618.48,8619.32,325000000
2011/6/30,13:09:00,8619.22,8619.22,8616.63,8616.63,364000000
2011/6/30,13:10:00,8616.20,8616.66,8614.66,8616.66,309000000
2011/6/30,13:11:00,8617.17,8617.67,8615.71,8615.71,442999968
2011/6/30,13:12:00,8615.01,8615.16,8612.65,8612.70,417999968
2011/6/30,13:13:00,8616.11,8617.94,8616.11,8617.06,573000000
2011/6/30,13:14:00,8615.90,8617.40,8615.09,8617.26,390000000
2011/6/30,13:15:00,8617.66,8618.24,8617.14,8617.14,588000000
2011/6/30,13:16:00,8617.79,8620.14,8614.44,8614.44,417999968
2011/6/30,13:17:00,8616.83,8616.83,8614.53,8615.54,441000000
2011/6/30,13:18:00,8614.71,8616.32,8614.61,8616.32,386000000
2011/6/30,13:19:00,8616.83,8616.83,8612.12,8614.00,446000000
2011/6/30,13:20:00,8614.72,8616.57,8614.48,8616.57,486000000
2011/6/30,13:21:00,8617.09,8617.38,8616.38,8617.11,562000000
2011/6/30,13:22:00,8616.04,8618.48,8616.04,8617.15,537000000
2011/6/30,13:23:00,8618.24,8618.24,8614.78,8614.78,568000000
2011/6/30,13:24:00,8617.04,8617.46,8616.33,8616.33,689000000
2011/6/30,13:25:00,8614.37,8614.37,8610.86,8610.86,581000000
2011/6/30,13:26:00,8610.86,8610.86,8610.86,8610.86,0
2011/6/30,13:27:00,8610.86,8610.86,8610.86,8610.86,0
2011/6/30,13:28:00,8610.86,8610.86,8610.86,8610.86,0
2011/6/30,13:29:00,8610.86,8610.86,8610.86,8610.86,0
2011/6/30,13:30:00,8610.86,8652.59,8610.86,8652.59,685065216
2011/7/1,09:01:00,8684.39,8696.37,8684.39,8696.35,2934000128
2011/7/1,09:02:00,8696.59,8697.44,8694.29,8694.29,1078999936
2011/7/1,09:03:00,8693.98,8693.98,8689.27,8689.27,1033000000
2011/7/1,09:04:00,8688.69,8688.94,8682.73,8682.73,860000064
2011/7/1,09:05:00,8681.92,8683.25,8680.69,8680.69,744000000
2011/7/1,09:06:00,8679.70,8679.70,8673.76,8674.01,670000000
2011/7/1,09:07:00,8672.85,8677.76,8672.85,8677.76,669000000
2011/7/1,09:08:00,8678.22,8678.22,8675.44,8677.71,667000000
2011/7/1,09:09:00,8675.42,8676.66,8675.42,8676.66,587000000
2011/7/1,09:10:00,8674.97,8676.29,8673.97,8674.25,584000000
2011/7/1,09:11:00,8672.57,8673.90,8671.71,8671.71,589000000
2011/7/1,09:12:00,8671.35,8671.35,8668.73,8670.79,532000032
2011/7/1,09:13:00,8669.47,8669.47,8667.78,8668.28,528000032
2011/7/1,09:14:00,8666.50,8666.50,8663.17,8663.17,523999968
2011/7/1,09:15:00,8663.02,8663.22,8662.35,8663.22,687000000
2011/7/1,09:16:00,8661.02,8663.20,8659.57,8659.57,659000000
2011/7/1,09:17:00,8659.92,8663.99,8659.92,8663.99,521999968
2011/7/1,09:18:00,8660.60,8664.74,8660.60,8664.74,728000000
2011/7/1,09:19:00,8665.37,8666.41,8665.37,8666.41,648000000
2011/7/1,09:20:00,8668.45,8669.81,8668.45,8669.81,654000000
2011/7/1,09:21:00,8671.38,8672.88,8671.38,8672.36,595000000
2011/7/1,09:22:00,8673.64,8676.49,8673.64,8675.97,519000000
2011/7/1,09:23:00,8677.95,8679.93,8676.77,8679.93,507000032
2011/7/1,09:24:00,8679.44,8683.57,8679.44,8683.57,595000000
2011/7/1,09:25:00,8683.12,8685.84,8683.12,8685.84,695000000
2011/7/1,09:26:00,8685.41,8686.42,8684.96,8686.42,619000000
2011/7/1,09:27:00,8688.36,8689.48,8687.80,8689.48,708000000
2011/7/1,09:28:00,8690.41,8690.50,8690.38,8690.50,602000000
2011/7/1,09:29:00,8691.80,8692.27,8690.85,8690.85,605000000
2011/7/1,09:30:00,8692.39,8695.91,8692.39,8695.91,570000000
2011/7/1,09:31:00,8696.97,8698.15,8696.76,8698.15,622000000
2011/7/1,09:32:00,8699.50,8701.64,8699.50,8701.50,674000000
2011/7/1,09:33:00,8702.04,8704.70,8702.04,8704.70,599000000
2011/7/1,09:34:00,8705.22,8705.45,8701.80,8701.80,588000000
2011/7/1,09:35:00,8703.32,8703.32,8701.63,8702.15,540000000
2011/7/1,09:36:00,8704.20,8704.20,8697.67,8697.67,523000000
2011/7/1,09:37:00,8700.82,8700.82,8697.67,8697.67,532000032
2011/7/1,09:38:00,8700.56,8700.56,8699.05,8699.92,494000000
2011/7/1,09:39:00,8699.73,8699.79,8699.53,8699.53,460000000
2011/7/1,09:40:00,8699.23,8699.48,8697.92,8698.16,416000000
2011/7/1,09:41:00,8700.02,8701.67,8698.92,8701.67,451000032
2011/7/1,09:42:00,8703.26,8703.26,8700.87,8700.87,404000000
2011/7/1,09:43:00,8707.14,8711.17,8707.14,8711.17,663000000
2011/7/1,09:44:00,8711.52,8713.62,8711.52,8712.99,630000000
2011/7/1,09:45:00,8715.07,8715.07,8713.41,8713.54,574000000
2011/7/1,09:46:00,8715.44,8718.95,8714.67,8718.95,538000000
2011/7/1,09:47:00,8718.40,8718.40,8714.74,8717.43,534000000
2011/7/1,09:48:00,8717.08,8717.89,8715.34,8717.87,519999968
2011/7/1,09:49:00,8713.78,8719.65,8713.78,8719.65,516000000
2011/7/1,09:50:00,8719.88,8719.88,8718.13,8718.13,504000000
2011/7/1,09:51:00,8718.74,8719.65,8718.04,8718.04,494999968
2011/7/1,09:52:00,8717.10,8718.07,8717.10,8717.83,386000000
2011/7/1,09:53:00,8717.04,8719.23,8717.04,8718.83,491000000
2011/7/1,09:54:00,8717.11,8717.86,8717.11,8717.45,442000000
2011/7/1,09:55:00,8716.93,8718.38,8716.14,8716.14,417000000
2011/7/1,09:56:00,8716.40,8716.73,8714.83,8715.74,546000000
2011/7/1,09:57:00,8716.12,8717.67,8716.12,8717.41,417000000
2011/7/1,09:58:00,8715.96,8719.28,8715.65,8719.11,432000032
2011/7/1,09:59:00,8716.84,8718.86,8716.84,8718.86,446000000
2011/7/1,10:00:00,8717.12,8717.82,8717.12,8717.82,335000000
2011/7/1,10:01:00,8717.86,8717.86,8714.41,8715.15,353000000
2011/7/1,10:02:00,8716.10,8716.23,8713.83,8713.83,542000000
2011/7/1,10:03:00,8715.85,8715.85,8710.63,8710.63,333000000
2011/7/1,10:04:00,8710.98,8710.98,8709.04,8709.04,349000000
2011/7/1,10:05:00,8709.99,8709.99,8708.31,8708.31,425000000
2011/7/1,10:06:00,8709.29,8709.29,8708.81,8709.02,358000000
2011/7/1,10:07:00,8704.80,8706.58,8704.48,8704.48,357000000
2011/7/1,10:08:00,8707.02,8707.11,8705.76,8706.72,352000000
2011/7/1,10:09:00,8703.00,8703.74,8703.00,8703.37,327000000
2011/7/1,10:10:00,8702.79,8702.79,8699.66,8701.49,340000000
2011/7/1,10:11:00,8702.88,8702.88,8699.80,8699.80,410000000
2011/7/1,10:12:00,8701.98,8701.98,8697.18,8698.85,306000000
2011/7/1,10:13:00,8698.35,8698.88,8698.23,8698.88,273000000
2011/7/1,10:14:00,8699.25,8699.39,8698.40,8699.24,301000000
2011/7/1,10:15:00,8699.87,8699.87,8698.21,8698.53,312000000
2011/7/1,10:16:00,8699.68,8703.87,8699.68,8703.87,282000000
2011/7/1,10:17:00,8705.25,8705.25,8703.06,8703.85,288000000
2011/7/1,10:18:00,8703.82,8706.29,8703.02,8703.02,343000000
2011/7/1,10:19:00,8706.98,8708.44,8706.98,8708.44,377000000
2011/7/1,10:20:00,8707.25,8710.41,8707.25,8710.23,358000000
2011/7/1,10:21:00,8710.48,8711.14,8709.02,8709.02,303000000
2011/7/1,10:22:00,8708.60,8711.84,8708.60,8711.84,355000000
2011/7/1,10:23:00,8711.61,8711.68,8710.35,8710.35,337000000
2011/7/1,10:24:00,8712.07,8712.58,8712.07,8712.33,322000000
2011/7/1,10:25:00,8712.04,8712.04,8711.15,8711.58,289000000
2011/7/1,10:26:00,8710.59,8713.52,8710.59,8713.52,313000000
2011/7/1,10:27:00,8711.28,8711.69,8711.28,8711.68,392000000
2011/7/1,10:28:00,8713.30,8713.30,8710.42,8711.15,329000000
2011/7/1,10:29:00,8711.15,8712.90,8711.15,8712.06,359000000
2011/7/1,10:30:00,8712.27,8714.19,8712.27,8713.77,328000000
2011/7/1,10:31:00,8714.32,8714.32,8712.30,8712.66,285000000
2011/7/1,10:32:00,8712.89,8714.64,8712.89,8714.64,292000000
2011/7/1,10:33:00,8716.40,8716.40,8716.15,8716.36,247000000
2011/7/1,10:34:00,8715.98,8715.98,8713.25,8713.25,301000000
2011/7/1,10:35:00,8714.91,8715.38,8714.82,8715.38,230000000
2011/7/1,10:36:00,8714.09,8714.16,8710.66,8710.66,303000000
2011/7/1,10:37:00,8713.39,8714.08,8711.62,8714.08,285000000
2011/7/1,10:38:00,8710.87,8712.69,8710.50,8712.69,229000000
2011/7/1,10:39:00,8712.76,8713.39,8712.76,8713.39,260999984
2011/7/1,10:40:00,8710.04,8714.63,8710.04,8714.63,261999984
2011/7/1,10:41:00,8714.93,8714.93,8712.90,8713.16,238000016
2011/7/1,10:42:00,8714.46,8714.46,8712.93,8713.20,232000000
2011/7/1,10:43:00,8714.51,8715.36,8714.51,8715.36,256000000
2011/7/1,10:44:00,8714.21,8715.72,8714.21,8715.26,325000000
2011/7/1,10:45:00,8715.13,8716.57,8714.84,8714.84,448999968
2011/7/1,10:46:00,8717.37,8717.52,8716.01,8716.73,450000000
2011/7/1,10:47:00,8718.48,8719.11,8718.48,8718.77,492999968
2011/7/1,10:48:00,8717.91,8718.90,8717.91,8718.70,385000000
2011/7/1,10:49:00,8718.51,8718.95,8718.45,8718.95,324000000
2011/7/1,10:50:00,8718.48,8722.61,8718.48,8722.61,322000000
2011/7/1,10:51:00,8721.48,8722.00,8720.56,8721.76,417000000
2011/7/1,10:52:00,8721.40,8724.73,8721.40,8724.73,281000000
2011/7/1,10:53:00,8725.20,8726.34,8725.20,8726.34,343000000
2011/7/1,10:54:00,8725.30,8726.09,8725.05,8725.11,471999968
2011/7/1,10:55:00,8726.00,8728.64,8726.00,8728.64,581000000
2011/7/1,10:56:00,8726.59,8728.74,8726.20,8728.26,455000032
2011/7/1,10:57:00,8727.98,8730.18,8727.98,8729.29,456000000
2011/7/1,10:58:00,8731.68,8731.68,8729.38,8731.32,425000000
2011/7/1,10:59:00,8732.27,8732.53,8730.75,8730.75,508000000
2011/7/1,11:00:00,8731.45,8731.45,8730.44,8730.56,373000000
2011/7/1,11:01:00,8732.74,8733.10,8730.63,8731.17,545000000
2011/7/1,11:02:00,8732.08,8732.08,8730.69,8731.17,304000000
2011/7/1,11:03:00,8730.71,8730.71,8727.48,8728.22,295000000
2011/7/1,11:04:00,8729.30,8730.92,8729.30,8729.30,351000000
2011/7/1,11:05:00,8729.85,8729.97,8728.89,8729.97,288000000
2011/7/1,11:06:00,8729.58,8732.60,8727.70,8732.60,264000016
2011/7/1,11:07:00,8729.07,8731.62,8728.23,8728.23,331000000
2011/7/1,11:08:00,8728.01,8728.38,8725.94,8725.94,303000000
2011/7/1,11:09:00,8727.11,8727.51,8727.11,8727.31,248000000
2011/7/1,11:10:00,8727.51,8729.55,8727.24,8729.55,250000000
2011/7/1,11:11:00,8727.81,8727.81,8726.01,8726.01,251000000
2011/7/1,11:12:00,8725.00,8728.41,8725.00,8727.47,213000016
2011/7/1,11:13:00,8724.27,8726.42,8723.93,8723.93,234999984
2011/7/1,11:14:00,8723.98,8727.56,8723.61,8727.56,227000000
2011/7/1,11:15:00,8725.27,8725.27,8724.13,8724.80,214000016
2011/7/1,11:16:00,8724.46,8724.46,8721.20,8721.20,225000000
2011/7/1,11:17:00,8722.94,8726.67,8722.94,8726.60,238000016
2011/7/1,11:18:00,8725.08,8725.08,8724.31,8724.90,256000000
2011/7/1,11:19:00,8723.96,8725.15,8723.14,8725.15,233000000
2011/7/1,11:20:00,8724.60,8724.60,8722.50,8722.71,226000000
2011/7/1,11:21:00,8724.14,8724.23,8724.09,8724.23,242000000
2011/7/1,11:22:00,8721.86,8724.45,8721.43,8721.43,234999984
2011/7/1,11:23:00,8722.72,8723.35,8721.59,8723.35,383000000
2011/7/1,11:24:00,8725.77,8725.77,8722.92,8722.92,241000016
2011/7/1,11:25:00,8726.34,8726.34,8723.34,8723.34,246000000
2011/7/1,11:26:00,8723.57,8726.90,8723.57,8726.90,192000000
2011/7/1,11:27:00,8725.97,8725.97,8723.11,8723.11,211999984
2011/7/1,11:28:00,8726.07,8726.07,8724.74,8724.87,300000000
2011/7/1,11:29:00,8725.18,8725.18,8724.89,8725.12,234999984
2011/7/1,11:30:00,8727.63,8727.63,8724.24,8727.54,274000000
2011/7/1,11:31:00,8728.48,8728.48,8725.84,8725.84,289000000
2011/7/1,11:32:00,8728.64,8728.64,8726.71,8726.71,358000000
2011/7/1,11:33:00,8727.18,8728.59,8726.84,8728.59,367000000
2011/7/1,11:34:00,8729.31,8730.08,8728.92,8730.08,338000000
2011/7/1,11:35:00,8731.88,8731.88,8728.02,8728.02,314000000
2011/7/1,11:36:00,8731.42,8733.69,8731.42,8733.38,292000000
2011/7/1,11:37:00,8730.58,8731.53,8729.44,8730.54,369000000
2011/7/1,11:38:00,8732.67,8736.17,8732.67,8734.38,590000000
2011/7/1,11:39:00,8732.80,8734.85,8732.80,8734.49,461000000
2011/7/1,11:40:00,8734.23,8735.72,8734.23,8735.02,461000000
2011/7/1,11:41:00,8735.01,8736.09,8734.70,8734.70,370000000
2011/7/1,11:42:00,8734.82,8737.53,8734.82,8734.97,298000000
2011/7/1,11:43:00,8735.70,8735.86,8734.87,8735.62,341000000
2011/7/1,11:44:00,8734.96,8734.96,8731.98,8732.96,293000000
2011/7/1,11:45:00,8735.59,8735.59,8734.62,8734.92,234999984
2011/7/1,11:46:00,8733.19,8733.46,8732.78,8733.05,249000000
2011/7/1,11:47:00,8733.93,8736.17,8733.93,8736.17,227000000
2011/7/1,11:48:00,8734.87,8736.77,8734.18,8734.43,258999984
2011/7/1,11:49:00,8735.21,8735.90,8734.13,8735.67,298000000
2011/7/1,11:50:00,8735.28,8736.55,8735.23,8736.31,246000000
2011/7/1,11:51:00,8740.15,8740.15,8736.45,8737.62,278000000
2011/7/1,11:52:00,8737.99,8738.83,8736.00,8736.00,227000000
2011/7/1,11:53:00,8735.84,8738.03,8735.84,8738.03,234999984
2011/7/1,11:54:00,8738.56,8738.56,8737.39,8737.67,294000000
2011/7/1,11:55:00,8739.10,8740.36,8738.31,8738.31,301000000
2011/7/1,11:56:00,8738.96,8738.96,8738.37,8738.47,336000000
2011/7/1,11:57:00,8742.03,8742.03,8741.14,8741.14,337000000
2011/7/1,11:58:00,8742.76,8744.20,8741.01,8741.01,304000000
2011/7/1,11:59:00,8742.47,8742.47,8738.43,8739.77,370000000
2011/7/1,12:00:00,8740.92,8742.32,8740.82,8742.16,359000000
2011/7/1,12:01:00,8741.91,8743.06,8741.17,8742.86,286000000
2011/7/1,12:02:00,8743.29,8743.29,8739.74,8741.00,234999984
2011/7/1,12:03:00,8739.54,8742.21,8739.54,8742.21,263000016
2011/7/1,12:04:00,8741.30,8741.30,8738.13,8740.14,303000000
2011/7/1,12:05:00,8736.70,8739.62,8736.70,8738.13,324000000
2011/7/1,12:06:00,8738.88,8738.88,8736.88,8736.88,269000000
2011/7/1,12:07:00,8738.05,8738.05,8735.88,8737.69,292000000
2011/7/1,12:08:00,8737.14,8737.14,8736.22,8736.81,207000000
2011/7/1,12:09:00,8735.78,8736.26,8734.31,8734.31,258000000
2011/7/1,12:10:00,8735.51,8736.37,8734.98,8734.98,271000000
2011/7/1,12:11:00,8734.69,8736.79,8733.83,8736.79,259999984
2011/7/1,12:12:00,8737.44,8737.44,8733.44,8733.44,401000032
2011/7/1,12:13:00,8733.08,8736.77,8733.08,8736.77,253000000
2011/7/1,12:14:00,8733.90,8735.99,8733.90,8734.98,245000000
2011/7/1,12:15:00,8735.15,8735.15,8733.31,8734.59,276000000
2011/7/1,12:16:00,8735.87,8736.42,8735.23,8735.23,260999984
2011/7/1,12:17:00,8736.55,8736.55,8734.14,8735.29,226000000
2011/7/1,12:18:00,8735.59,8736.23,8734.48,8736.23,224000000
2011/7/1,12:19:00,8737.53,8738.76,8735.86,8738.71,287000000
2011/7/1,12:20:00,8736.46,8736.46,8734.97,8734.97,234999984
2011/7/1,12:21:00,8736.85,8737.67,8734.74,8734.74,261999984
2011/7/1,12:22:00,8735.00,8737.29,8735.00,8737.29,251000000
2011/7/1,12:23:00,8737.69,8737.69,8735.20,8735.20,306000000
2011/7/1,12:24:00,8732.91,8735.21,8732.91,8735.17,285000000
2011/7/1,12:25:00,8734.68,8736.12,8733.49,8734.25,280000000
2011/7/1,12:26:00,8735.43,8735.43,8733.48,8735.01,259999984
2011/7/1,12:27:00,8734.93,8736.18,8733.28,8733.28,348000000
2011/7/1,12:28:00,8733.89,8734.30,8733.89,8734.30,301000000
2011/7/1,12:29:00,8733.78,8734.82,8733.04,8733.04,250000000
2011/7/1,12:30:00,8730.65,8735.52,8730.65,8735.52,325000000
2011/7/1,12:31:00,8733.50,8735.54,8733.50,8733.70,252000000
2011/7/1,12:32:00,8735.08,8735.52,8733.41,8733.42,278000000
2011/7/1,12:33:00,8735.51,8735.51,8733.74,8734.61,259999984
2011/7/1,12:34:00,8733.30,8733.30,8731.80,8731.93,371000000
2011/7/1,12:35:00,8735.88,8735.88,8731.64,8731.97,278000000
2011/7/1,12:36:00,8731.64,8735.37,8731.64,8732.98,254000000
2011/7/1,12:37:00,8734.85,8736.80,8734.51,8736.80,223000000
2011/7/1,12:38:00,8734.97,8735.29,8734.91,8734.91,251000000
2011/7/1,12:39:00,8739.15,8739.15,8732.40,8732.40,244000000
2011/7/1,12:40:00,8736.75,8736.75,8734.40,8735.21,298000000
2011/7/1,12:41:00,8734.25,8737.27,8734.25,8737.27,256000000
2011/7/1,12:42:00,8737.86,8740.21,8737.18,8738.35,388000000
2011/7/1,12:43:00,8740.46,8740.46,8736.14,8736.75,263000016
2011/7/1,12:44:00,8736.66,8740.29,8736.66,8738.90,259999984
2011/7/1,12:45:00,8739.13,8741.29,8736.92,8741.29,250000000
2011/7/1,12:46:00,8740.09,8740.59,8737.70,8740.59,284000000
2011/7/1,12:47:00,8738.77,8739.96,8737.72,8739.23,311000000
2011/7/1,12:48:00,8738.58,8738.58,8736.61,8736.61,261999984
2011/7/1,12:49:00,8737.43,8739.25,8737.43,8737.73,374000000
2011/7/1,12:50:00,8736.58,8738.65,8736.58,8737.59,279000000
2011/7/1,12:51:00,8737.28,8739.73,8734.55,8735.80,270000000
2011/7/1,12:52:00,8739.84,8739.84,8737.04,8738.30,318000000
2011/7/1,12:53:00,8738.33,8738.80,8737.52,8737.55,324000000
2011/7/1,12:54:00,8738.21,8738.21,8736.39,8736.65,412000000
2011/7/1,12:55:00,8738.37,8738.37,8733.50,8733.50,391000000
2011/7/1,12:56:00,8733.84,8733.84,8731.47,8731.99,358000000
2011/7/1,12:57:00,8731.68,8733.23,8731.46,8733.23,283000000
2011/7/1,12:58:00,8734.65,8734.65,8731.84,8731.84,319000000
2011/7/1,12:59:00,8731.52,8734.25,8731.41,8734.25,320000000
2011/7/1,13:00:00,8733.39,8733.59,8731.48,8733.03,335000000
2011/7/1,13:01:00,8733.23,8733.23,8731.89,8732.10,348000000
2011/7/1,13:02:00,8733.70,8733.70,8733.19,8733.19,292000000
2011/7/1,13:03:00,8733.18,8737.02,8733.18,8734.50,284000000
2011/7/1,13:04:00,8733.04,8733.56,8732.68,8732.85,298000000
2011/7/1,13:05:00,8730.10,8734.50,8730.10,8733.16,302000000
2011/7/1,13:06:00,8734.90,8735.69,8733.83,8733.83,287000000
2011/7/1,13:07:00,8733.19,8736.51,8733.19,8736.51,279000000
2011/7/1,13:08:00,8735.05,8735.32,8734.59,8734.81,338000000
2011/7/1,13:09:00,8737.15,8737.15,8734.76,8735.75,464000000
2011/7/1,13:10:00,8734.72,8736.30,8734.72,8736.30,324000000
2011/7/1,13:11:00,8735.66,8738.67,8735.66,8735.86,298000000
2011/7/1,13:12:00,8736.34,8737.13,8736.34,8737.13,417999968
2011/7/1,13:13:00,8735.32,8736.91,8735.32,8736.45,416000000
2011/7/1,13:14:00,8734.13,8738.66,8734.13,8738.27,363000000
2011/7/1,13:15:00,8737.07,8738.72,8737.07,8738.42,369000000
2011/7/1,13:16:00,8735.79,8737.63,8733.78,8737.63,419999968
2011/7/1,13:17:00,8734.83,8734.83,8733.32,8734.38,382000000
2011/7/1,13:18:00,8734.94,8735.03,8733.86,8733.86,421999968
2011/7/1,13:19:00,8734.22,8736.32,8732.33,8732.33,429000000
2011/7/1,13:20:00,8731.88,8731.88,8728.75,8729.77,471999968
2011/7/1,13:21:00,8730.51,8730.51,8725.21,8727.10,489000000
2011/7/1,13:22:00,8730.63,8730.63,8727.63,8727.63,459000000
2011/7/1,13:23:00,8727.83,8728.31,8727.73,8727.73,548000000
2011/7/1,13:24:00,8727.56,8730.98,8727.56,8729.49,552000000
2011/7/1,13:25:00,8729.79,8733.07,8729.79,8730.03,612000000
2011/7/1,13:26:00,8730.05,8730.05,8730.05,8730.05,0
2011/7/1,13:27:00,8730.05,8730.05,8730.05,8730.05,0
2011/7/1,13:28:00,8730.05,8730.05,8730.05,8730.05,0
2011/7/1,13:29:00,8730.05,8730.05,8730.05,8730.05,0
2011/7/1,13:30:00,8730.05,8739.82,8730.05,8739.82,1455032832
2011/7/4,09:01:00,8801.51,8805.54,8793.03,8793.03,3381000192
2011/7/4,09:02:00,8793.49,8793.49,8788.09,8788.09,1152999936
2011/7/4,09:03:00,8786.74,8786.74,8783.11,8784.20,1085000064
2011/7/4,09:04:00,8784.80,8786.28,8783.10,8783.10,1064999936
2011/7/4,09:05:00,8780.86,8780.86,8775.66,8775.66,992000000
2011/7/4,09:06:00,8772.94,8775.35,8772.53,8775.35,794000000
2011/7/4,09:07:00,8774.97,8776.63,8774.97,8776.63,748000000
2011/7/4,09:08:00,8776.44,8779.27,8776.44,8779.27,719000000
2011/7/4,09:09:00,8777.15,8778.76,8777.15,8778.44,701000000
2011/7/4,09:10:00,8778.95,8779.48,8778.93,8778.93,658000000
2011/7/4,09:11:00,8778.85,8778.85,8776.62,8776.62,681000000
2011/7/4,09:12:00,8776.74,8777.61,8774.65,8775.47,658000000
2011/7/4,09:13:00,8776.70,8778.26,8776.70,8777.57,663000000
2011/7/4,09:14:00,8781.53,8781.53,8778.05,8778.47,604000000
2011/7/4,09:15:00,8779.07,8783.27,8779.07,8783.27,590000000
2011/7/4,09:16:00,8782.09,8784.36,8782.09,8784.05,573000000
2011/7/4,09:17:00,8785.28,8787.01,8785.28,8787.01,634000000
2011/7/4,09:18:00,8786.71,8787.75,8785.54,8785.54,720000000
2011/7/4,09:19:00,8784.86,8784.86,8782.22,8782.27,726000000
2011/7/4,09:20:00,8784.12,8785.13,8783.91,8784.19,596000000
2011/7/4,09:21:00,8784.60,8784.60,8780.81,8783.88,608000000
2011/7/4,09:22:00,8783.73,8783.73,8779.47,8779.47,570000000
2011/7/4,09:23:00,8779.25,8779.25,8775.86,8777.70,506000000
2011/7/4,09:24:00,8775.90,8776.22,8775.15,8775.15,604000000
2011/7/4,09:25:00,8774.34,8774.34,8772.39,8773.27,653000000
2011/7/4,09:26:00,8773.71,8775.41,8773.71,8774.49,587000000
2011/7/4,09:27:00,8772.98,8773.44,8772.33,8772.33,558000000
2011/7/4,09:28:00,8773.00,8775.44,8772.47,8772.55,494999968
2011/7/4,09:29:00,8773.58,8775.67,8773.58,8775.61,432000032
2011/7/4,09:30:00,8776.57,8776.57,8775.56,8775.56,458000000
2011/7/4,09:31:00,8774.77,8779.16,8774.77,8778.10,414000000
2011/7/4,09:32:00,8778.10,8778.90,8777.64,8777.64,455000032
2011/7/4,09:33:00,8779.66,8780.81,8778.42,8780.81,386000000
2011/7/4,09:34:00,8781.88,8781.88,8779.91,8779.91,370000000
2011/7/4,09:35:00,8783.42,8785.32,8783.33,8785.32,367000000
2011/7/4,09:36:00,8785.25,8787.31,8785.25,8787.27,446000000
2011/7/4,09:37:00,8786.52,8787.91,8786.52,8787.86,475000000
2011/7/4,09:38:00,8784.99,8788.25,8784.99,8788.25,498000000
2011/7/4,09:39:00,8786.19,8788.31,8782.36,8782.36,556000000
2011/7/4,09:40:00,8781.73,8781.73,8779.60,8779.62,712000000
2011/7/4,09:41:00,8775.58,8780.64,8775.58,8775.59,695000000
2011/7/4,09:42:00,8774.20,8775.64,8774.05,8775.64,415000000
2011/7/4,09:43:00,8775.69,8775.69,8774.26,8774.26,444999968
2011/7/4,09:44:00,8775.12,8777.41,8775.12,8776.90,438000000
2011/7/4,09:45:00,8778.19,8778.19,8776.47,8776.47,410000000
2011/7/4,09:46:00,8778.46,8780.59,8776.77,8780.59,351000000
2011/7/4,09:47:00,8776.42,8779.41,8776.42,8779.29,398000000
2011/7/4,09:48:00,8781.34,8781.34,8778.62,8778.62,523999968
2011/7/4,09:49:00,8779.05,8781.38,8779.05,8781.15,397000000
2011/7/4,09:50:00,8781.72,8781.90,8780.55,8781.90,442000000
2011/7/4,09:51:00,8780.66,8782.06,8780.66,8782.06,376000000
2011/7/4,09:52:00,8780.49,8782.58,8780.49,8782.58,410000000
2011/7/4,09:53:00,8781.64,8785.56,8781.64,8784.85,376000000
2011/7/4,09:54:00,8784.41,8784.41,8782.13,8782.63,405000032
2011/7/4,09:55:00,8787.06,8787.06,8786.01,8786.15,381000000
2011/7/4,09:56:00,8789.08,8792.35,8789.08,8791.71,423999968
2011/7/4,09:57:00,8788.09,8788.79,8788.09,8788.79,475000000
2011/7/4,09:58:00,8790.54,8792.28,8790.26,8792.28,369000000
2011/7/4,09:59:00,8793.08,8795.65,8792.30,8795.65,438000000
2011/7/4,10:00:00,8789.61,8795.32,8789.61,8795.32,389000000
2011/7/4,10:01:00,8796.93,8796.93,8796.38,8796.57,435000000
2011/7/4,10:02:00,8794.83,8794.83,8792.78,8794.63,442000000
2011/7/4,10:03:00,8794.38,8794.38,8793.72,8794.17,478000032
2011/7/4,10:04:00,8793.82,8795.75,8793.82,8795.53,486000000
2011/7/4,10:05:00,8795.78,8798.20,8795.78,8797.08,527000000
2011/7/4,10:06:00,8795.82,8798.46,8795.82,8798.46,556000000
2011/7/4,10:07:00,8800.09,8801.75,8800.09,8800.46,559000000
2011/7/4,10:08:00,8802.56,8802.56,8802.01,8802.22,534000000
2011/7/4,10:09:00,8802.34,8803.89,8802.34,8803.72,535000000
2011/7/4,10:10:00,8803.20,8804.36,8803.20,8803.27,498000000
2011/7/4,10:11:00,8800.84,8803.13,8800.84,8803.13,405000032
2011/7/4,10:12:00,8802.04,8803.24,8801.24,8801.24,345000000
2011/7/4,10:13:00,8802.33,8802.33,8799.78,8799.78,350000000
2011/7/4,10:14:00,8801.00,8801.30,8801.00,8801.30,352000000
2011/7/4,10:15:00,8803.15,8803.99,8800.35,8800.35,302000000
2011/7/4,10:16:00,8800.10,8803.09,8800.10,8801.99,363000000
2011/7/4,10:17:00,8801.36,8802.33,8801.36,8802.33,336000000
2011/7/4,10:18:00,8800.14,8800.96,8800.14,8800.14,308000000
2011/7/4,10:19:00,8801.27,8802.00,8797.71,8802.00,355000000
2011/7/4,10:20:00,8800.99,8800.99,8799.73,8800.16,358000000
2011/7/4,10:21:00,8797.70,8802.76,8797.70,8802.46,333000000
2011/7/4,10:22:00,8799.17,8801.79,8799.17,8801.79,388000000
2011/7/4,10:23:00,8803.48,8803.48,8799.45,8800.21,391000000
2011/7/4,10:24:00,8801.37,8801.37,8800.48,8800.59,409000000
2011/7/4,10:25:00,8803.14,8803.14,8799.81,8800.31,354000000
2011/7/4,10:26:00,8800.82,8802.72,8800.82,8802.46,352000000
2011/7/4,10:27:00,8802.59,8804.13,8799.87,8799.87,320000000
2011/7/4,10:28:00,8800.90,8801.49,8799.47,8799.54,349000000
2011/7/4,10:29:00,8799.85,8800.89,8799.85,8799.92,419999968
2011/7/4,10:30:00,8798.97,8800.01,8798.83,8798.83,367000000
2011/7/4,10:31:00,8800.05,8800.37,8798.00,8798.00,410000000
2011/7/4,10:32:00,8801.51,8801.51,8799.69,8800.25,295000000
2011/7/4,10:33:00,8799.79,8800.21,8797.90,8797.90,299000000
2011/7/4,10:34:00,8800.24,8800.24,8798.19,8798.19,345000000
2011/7/4,10:35:00,8799.63,8799.63,8795.13,8796.10,284000000
2011/7/4,10:36:00,8797.92,8797.92,8796.39,8797.91,338000000
2011/7/4,10:37:00,8797.89,8797.89,8796.97,8797.20,310000000
2011/7/4,10:38:00,8798.39,8798.39,8796.17,8797.35,285000000
2011/7/4,10:39:00,8797.90,8797.90,8797.06,8797.49,278000000
2011/7/4,10:40:00,8796.56,8798.65,8796.49,8798.65,261999984
2011/7/4,10:41:00,8798.91,8798.91,8796.40,8798.06,254000000
2011/7/4,10:42:00,8796.88,8799.59,8796.88,8798.63,315000000
2011/7/4,10:43:00,8798.88,8801.52,8798.60,8798.71,311000000
2011/7/4,10:44:00,8801.50,8801.50,8799.98,8800.53,271000000
2011/7/4,10:45:00,8803.76,8804.31,8801.19,8801.19,292000000
2011/7/4,10:46:00,8800.06,8801.41,8800.06,8801.41,242000000
2011/7/4,10:47:00,8801.02,8802.90,8801.02,8802.70,279000000
2011/7/4,10:48:00,8800.84,8804.02,8800.84,8803.05,268000000
2011/7/4,10:49:00,8802.06,8805.04,8802.06,8805.04,274000000
2011/7/4,10:50:00,8802.52,8806.88,8802.52,8806.88,204000000
2011/7/4,10:51:00,8804.86,8805.25,8804.86,8805.01,355000000
2011/7/4,10:52:00,8803.14,8805.68,8803.14,8805.01,263000016
2011/7/4,10:53:00,8805.43,8806.46,8805.43,8806.16,412000000
2011/7/4,10:54:00,8807.15,8808.12,8807.15,8808.04,294000000
2011/7/4,10:55:00,8807.63,8807.63,8807.19,8807.61,268000000
2011/7/4,10:56:00,8804.65,8804.65,8802.97,8803.89,297000000
2011/7/4,10:57:00,8800.87,8804.31,8800.87,8804.31,469000000
2011/7/4,10:58:00,8802.64,8804.46,8802.64,8804.46,413000000
2011/7/4,10:59:00,8802.32,8802.71,8801.26,8802.71,550000000
2011/7/4,11:00:00,8804.72,8804.72,8801.25,8801.25,405000032
2011/7/4,11:01:00,8805.77,8805.77,8800.75,8800.79,367000000
2011/7/4,11:02:00,8801.05,8802.92,8801.05,8802.92,295000000
2011/7/4,11:03:00,8799.84,8800.60,8799.84,8800.60,308000000
2011/7/4,11:04:00,8802.76,8802.76,8801.25,8801.32,257000000
2011/7/4,11:05:00,8801.66,8801.66,8799.89,8800.77,272000000
2011/7/4,11:06:00,8799.32,8799.58,8798.88,8798.88,239000016
2011/7/4,11:07:00,8802.24,8803.52,8802.24,8802.61,250000000
2011/7/4,11:08:00,8801.15,8803.25,8801.15,8801.97,215000016
2011/7/4,11:09:00,8801.76,8801.76,8799.01,8799.03,252000000
2011/7/4,11:10:00,8798.26,8800.18,8798.26,8800.16,270000000
2011/7/4,11:11:00,8800.22,8800.22,8797.20,8797.87,288000000
2011/7/4,11:12:00,8799.40,8799.40,8798.67,8799.34,289000000
2011/7/4,11:13:00,8799.77,8802.00,8799.77,8800.33,323000000
2011/7/4,11:14:00,8799.62,8800.41,8798.71,8798.83,267000000
2011/7/4,11:15:00,8799.84,8800.16,8799.84,8800.16,294000000
2011/7/4,11:16:00,8800.95,8800.95,8800.41,8800.41,300000000
2011/7/4,11:17:00,8800.62,8800.96,8800.27,8800.96,273000000
2011/7/4,11:18:00,8800.92,8801.81,8799.38,8799.68,267000000
2011/7/4,11:19:00,8801.29,8801.29,8799.40,8801.29,327000000
2011/7/4,11:20:00,8801.34,8801.64,8799.31,8801.03,265000016
2011/7/4,11:21:00,8798.70,8803.28,8798.70,8801.85,275000000
2011/7/4,11:22:00,8800.41,8803.08,8800.41,8803.08,257000000
2011/7/4,11:23:00,8802.49,8802.49,8801.65,8802.00,340000000
2011/7/4,11:24:00,8800.84,8804.09,8800.84,8803.03,244000000
2011/7/4,11:25:00,8805.47,8805.85,8803.82,8803.82,315000000
2011/7/4,11:26:00,8805.48,8806.76,8805.42,8806.76,252000000
2011/7/4,11:27:00,8806.80,8806.80,8806.22,8806.45,241000016
2011/7/4,11:28:00,8806.29,8806.29,8804.00,8804.12,246000000
2011/7/4,11:29:00,8807.34,8808.47,8807.34,8808.10,195000000
2011/7/4,11:30:00,8807.16,8807.16,8802.46,8803.47,235999984
2011/7/4,11:31:00,8804.25,8806.78,8804.25,8805.31,258000000
2011/7/4,11:32:00,8802.99,8805.25,8802.83,8804.73,251000000
2011/7/4,11:33:00,8803.29,8803.60,8803.14,8803.14,274000000
2011/7/4,11:34:00,8802.80,8802.93,8800.63,8802.93,271000000
2011/7/4,11:35:00,8802.51,8802.55,8799.11,8799.11,257000000
2011/7/4,11:36:00,8799.71,8802.11,8799.54,8802.11,227000000
2011/7/4,11:37:00,8803.30,8803.30,8801.75,8803.08,269000000
2011/7/4,11:38:00,8802.14,8802.14,8799.32,8799.32,227000000
2011/7/4,11:39:00,8801.03,8801.03,8796.64,8796.64,231000000
2011/7/4,11:40:00,8797.97,8798.53,8797.53,8797.65,344000000
2011/7/4,11:41:00,8798.56,8801.58,8798.56,8799.19,423000000
2011/7/4,11:42:00,8800.11,8801.40,8799.31,8801.01,359000000
2011/7/4,11:43:00,8802.35,8803.38,8801.78,8803.32,456000000
2011/7/4,11:44:00,8803.85,8806.70,8803.85,8806.70,335000000
2011/7/4,11:45:00,8803.48,8805.36,8803.16,8805.36,294000000
2011/7/4,11:46:00,8801.99,8801.99,8794.49,8799.15,460000000
2011/7/4,11:47:00,8798.03,8798.03,8790.46,8790.46,398000000
2011/7/4,11:48:00,8793.81,8793.81,8793.10,8793.21,302000000
2011/7/4,11:49:00,8794.34,8794.87,8794.22,8794.87,248000000
2011/7/4,11:50:00,8792.78,8794.44,8792.78,8794.36,270000000
2011/7/4,11:51:00,8793.03,8793.03,8789.53,8790.94,391000000
2011/7/4,11:52:00,8789.90,8789.90,8784.40,8787.35,644000000
2011/7/4,11:53:00,8784.29,8784.41,8783.49,8784.41,404000000
2011/7/4,11:54:00,8785.11,8785.11,8784.28,8784.92,272000000
2011/7/4,11:55:00,8786.37,8786.37,8783.01,8785.21,258000000
2011/7/4,11:56:00,8783.63,8785.49,8783.63,8785.18,281000000
2011/7/4,11:57:00,8785.48,8787.71,8785.48,8785.93,249000000
2011/7/4,11:58:00,8787.71,8787.71,8785.52,8787.41,239000016
2011/7/4,11:59:00,8787.98,8788.55,8787.98,8788.25,258000000
2011/7/4,12:00:00,8786.33,8789.58,8786.33,8788.10,232000000
2011/7/4,12:01:00,8789.50,8790.19,8787.67,8787.67,185000000
2011/7/4,12:02:00,8789.58,8791.36,8789.55,8789.95,181000000
2011/7/4,12:03:00,8788.71,8788.71,8786.96,8786.99,226000000
2011/7/4,12:04:00,8785.70,8789.45,8785.70,8789.20,213000016
2011/7/4,12:05:00,8790.05,8790.09,8789.77,8789.77,192000000
2011/7/4,12:06:00,8787.85,8790.80,8787.85,8790.57,196000000
2011/7/4,12:07:00,8791.14,8791.14,8788.64,8788.64,184000000
2011/7/4,12:08:00,8790.93,8790.97,8790.82,8790.97,192000000
2011/7/4,12:09:00,8790.73,8794.03,8790.73,8794.03,195000000
2011/7/4,12:10:00,8791.44,8791.58,8789.66,8789.66,176000000
2011/7/4,12:11:00,8791.03,8793.12,8790.30,8793.12,225000000
2011/7/4,12:12:00,8790.95,8792.03,8790.95,8792.03,200000000
2011/7/4,12:13:00,8792.06,8792.06,8785.71,8789.48,253000000
2011/7/4,12:14:00,8791.00,8791.79,8787.69,8787.69,236999984
2011/7/4,12:15:00,8788.69,8789.18,8788.04,8788.04,198000000
2011/7/4,12:16:00,8788.53,8790.86,8788.27,8789.32,240000016
2011/7/4,12:17:00,8788.15,8791.80,8788.15,8789.09,183000000
2011/7/4,12:18:00,8791.39,8791.39,8789.43,8790.39,270000000
2011/7/4,12:19:00,8791.10,8791.99,8789.78,8791.72,318000000
2011/7/4,12:20:00,8792.69,8792.69,8791.72,8792.15,251000000
2011/7/4,12:21:00,8792.70,8792.70,8789.37,8792.05,302000000
2011/7/4,12:22:00,8789.78,8795.54,8789.78,8795.51,224000000
2011/7/4,12:23:00,8794.59,8796.30,8792.72,8793.30,264000016
2011/7/4,12:24:00,8792.49,8795.69,8792.49,8795.69,234999984
2011/7/4,12:25:00,8791.76,8793.52,8790.92,8790.92,250000000
2011/7/4,12:26:00,8790.08,8793.43,8790.08,8791.18,258000000
2011/7/4,12:27:00,8794.23,8795.19,8791.50,8791.50,286000000
2011/7/4,12:28:00,8791.61,8796.25,8791.61,8796.25,223000000
2011/7/4,12:29:00,8794.62,8795.17,8793.51,8795.17,206000000
2011/7/4,12:30:00,8794.58,8794.58,8790.91,8791.21,222000000
2011/7/4,12:31:00,8792.62,8793.09,8791.89,8793.09,270000000
2011/7/4,12:32:00,8792.12,8793.52,8792.12,8792.94,215000016
2011/7/4,12:33:00,8793.09,8793.97,8792.29,8793.97,228000000
2011/7/4,12:34:00,8794.16,8794.16,8789.80,8793.55,291000000
2011/7/4,12:35:00,8794.84,8794.84,8791.35,8791.35,254000000
2011/7/4,12:36:00,8792.15,8794.38,8789.75,8794.38,308000000
2011/7/4,12:37:00,8794.16,8794.35,8793.31,8793.31,231000000
2011/7/4,12:38:00,8790.76,8794.98,8790.76,8792.38,238000016
2011/7/4,12:39:00,8792.33,8793.23,8792.33,8793.20,279000000
2011/7/4,12:40:00,8795.11,8795.11,8790.58,8792.26,218000000
2011/7/4,12:41:00,8789.75,8794.41,8789.75,8794.41,243000000
2011/7/4,12:42:00,8794.22,8794.22,8793.00,8793.29,213000016
2011/7/4,12:43:00,8792.71,8796.27,8792.64,8796.27,226000000
2011/7/4,12:44:00,8796.09,8797.57,8795.50,8796.71,386000000
2011/7/4,12:45:00,8795.18,8797.71,8795.18,8797.71,355000000
2011/7/4,12:46:00,8798.15,8798.75,8797.44,8798.69,359000000
2011/7/4,12:47:00,8798.96,8800.91,8798.47,8800.91,341000000
2011/7/4,12:48:00,8798.86,8799.98,8797.77,8799.98,312000000
2011/7/4,12:49:00,8799.08,8799.46,8798.26,8798.44,314000000
2011/7/4,12:50:00,8798.69,8800.09,8797.63,8800.09,324000000
2011/7/4,12:51:00,8800.19,8802.54,8799.18,8799.18,309000000
2011/7/4,12:52:00,8801.99,8802.76,8799.99,8801.35,330000000
2011/7/4,12:53:00,8799.74,8804.38,8799.74,8804.38,349000000
2011/7/4,12:54:00,8802.12,8803.66,8800.32,8800.32,346000000
2011/7/4,12:55:00,8800.40,8800.87,8799.88,8799.88,339000000
2011/7/4,12:56:00,8801.16,8801.16,8797.21,8797.34,293000000
2011/7/4,12:57:00,8796.69,8797.33,8796.49,8796.52,329000000
2011/7/4,12:58:00,8796.16,8797.49,8792.65,8793.94,328000000
2011/7/4,12:59:00,8794.30,8794.61,8792.85,8793.36,365000000
2011/7/4,13:00:00,8792.64,8795.37,8792.64,8793.53,391000000
2011/7/4,13:01:00,8792.30,8795.10,8792.30,8794.85,335000000
2011/7/4,13:02:00,8794.94,8794.94,8792.33,8792.33,272000000
2011/7/4,13:03:00,8795.04,8796.26,8794.89,8795.13,359000000
2011/7/4,13:04:00,8794.81,8796.13,8794.57,8796.13,317000000
2011/7/4,13:05:00,8796.08,8796.08,8794.66,8795.71,307000000
2011/7/4,13:06:00,8795.88,8796.80,8794.77,8794.77,349000000
2011/7/4,13:07:00,8793.50,8797.02,8793.50,8797.02,369000000
2011/7/4,13:08:00,8796.90,8796.90,8795.08,8795.08,300000000
2011/7/4,13:09:00,8796.00,8796.90,8793.52,8796.90,383000000
2011/7/4,13:10:00,8794.41,8796.22,8794.41,8795.31,361000000
2011/7/4,13:11:00,8794.95,8797.10,8794.95,8796.23,389000000
2011/7/4,13:12:00,8797.22,8797.43,8796.95,8797.43,344000000
2011/7/4,13:13:00,8797.18,8797.18,8790.91,8794.84,566000000
2011/7/4,13:14:00,8792.13,8793.66,8791.44,8791.44,503000032
2011/7/4,13:15:00,8791.99,8791.99,8786.77,8789.61,479000000
2011/7/4,13:16:00,8792.19,8792.19,8786.09,8787.03,436000000
2011/7/4,13:17:00,8788.50,8788.50,8783.65,8787.85,517000000
2011/7/4,13:18:00,8783.01,8789.32,8783.01,8786.77,466000000
2011/7/4,13:19:00,8785.43,8785.43,8783.77,8784.01,456000000
2011/7/4,13:20:00,8782.72,8785.92,8782.72,8785.92,483000000
2011/7/4,13:21:00,8787.37,8787.37,8781.28,8781.28,488000000
2011/7/4,13:22:00,8783.20,8784.95,8783.20,8784.95,496000000
2011/7/4,13:23:00,8788.47,8788.47,8785.49,8785.57,521999968
2011/7/4,13:24:00,8782.51,8786.52,8782.51,8784.21,547000000
2011/7/4,13:25:00,8785.47,8785.47,8781.48,8781.48,584000000
2011/7/4,13:26:00,8781.48,8781.48,8781.48,8781.48,0
2011/7/4,13:27:00,8781.48,8781.48,8781.48,8781.48,0
2011/7/4,13:28:00,8781.48,8781.48,8781.48,8781.48,0
2011/7/4,13:29:00,8781.48,8781.48,8781.48,8781.48,0
2011/7/4,13:30:00,8781.48,8781.48,8774.72,8774.72,526032384
2011/7/5,09:01:00,8777.22,8777.22,8764.20,8764.20,2159000064
2011/7/5,09:02:00,8760.23,8760.23,8754.45,8754.45,691000000
2011/7/5,09:03:00,8753.57,8753.57,8749.16,8749.16,689000000
2011/7/5,09:04:00,8747.54,8747.54,8746.85,8747.30,715000000
2011/7/5,09:05:00,8746.40,8746.40,8743.45,8744.51,709000000
2011/7/5,09:06:00,8745.43,8747.52,8744.79,8747.30,727000000
2011/7/5,09:07:00,8749.45,8753.20,8749.45,8752.84,663000000
2011/7/5,09:08:00,8754.56,8756.38,8754.56,8756.38,563000000
2011/7/5,09:09:00,8759.14,8759.73,8758.17,8759.73,575000000
2011/7/5,09:10:00,8760.58,8763.47,8760.58,8761.77,528000032
2011/7/5,09:11:00,8762.56,8762.56,8762.23,8762.23,538000000
2011/7/5,09:12:00,8761.53,8761.96,8760.15,8761.41,586000000
2011/7/5,09:13:00,8760.41,8760.41,8758.24,8758.31,488000000
2011/7/5,09:14:00,8760.20,8760.20,8758.78,8759.07,475000000
2011/7/5,09:15:00,8758.05,8758.05,8754.43,8754.43,516000000
2011/7/5,09:16:00,8753.44,8754.83,8751.70,8754.83,557000000
2011/7/5,09:17:00,8750.12,8750.12,8746.63,8748.76,465000000
2011/7/5,09:18:00,8748.89,8748.89,8746.58,8747.91,455000032
2011/7/5,09:19:00,8744.06,8747.73,8744.06,8746.55,483000000
2011/7/5,09:20:00,8746.70,8749.08,8746.70,8749.08,440000000
2011/7/5,09:21:00,8749.65,8751.43,8749.65,8751.43,412000000
2011/7/5,09:22:00,8750.94,8753.07,8750.94,8752.77,416000000
2011/7/5,09:23:00,8751.50,8753.37,8751.27,8751.27,395000000
2011/7/5,09:24:00,8752.89,8753.03,8750.84,8751.56,425000000
2011/7/5,09:25:00,8749.04,8751.40,8749.04,8751.40,411000000
2011/7/5,09:26:00,8752.29,8752.29,8747.90,8748.40,407000032
2011/7/5,09:27:00,8748.49,8751.00,8748.49,8749.36,385000000
2011/7/5,09:28:00,8749.52,8749.77,8748.81,8748.81,406000000
2011/7/5,09:29:00,8748.57,8751.63,8748.57,8750.05,451000032
2011/7/5,09:30:00,8750.28,8754.93,8750.28,8754.93,391000000
2011/7/5,09:31:00,8753.07,8754.96,8752.38,8754.07,419000000
2011/7/5,09:32:00,8754.86,8755.88,8753.88,8755.88,428000032
2011/7/5,09:33:00,8756.04,8756.04,8751.81,8752.22,481000000
2011/7/5,09:34:00,8752.55,8753.61,8751.28,8753.61,481000000
2011/7/5,09:35:00,8751.84,8753.53,8751.84,8753.16,413000000
2011/7/5,09:36:00,8752.17,8753.00,8749.70,8753.00,362000000
2011/7/5,09:37:00,8752.60,8753.99,8748.72,8748.72,329000000
2011/7/5,09:38:00,8750.52,8751.70,8750.52,8751.58,315000000
2011/7/5,09:39:00,8751.79,8752.03,8750.78,8752.03,310000000
2011/7/5,09:40:00,8751.66,8752.66,8751.66,8752.66,361000000
2011/7/5,09:41:00,8752.52,8752.86,8751.56,8752.86,338000000
2011/7/5,09:42:00,8751.93,8757.01,8751.93,8756.80,307000000
2011/7/5,09:43:00,8754.69,8757.93,8754.69,8757.93,408000000
2011/7/5,09:44:00,8757.17,8758.71,8757.17,8758.19,425000000
2011/7/5,09:45:00,8758.78,8762.51,8758.78,8762.51,500000000
2011/7/5,09:46:00,8762.71,8763.79,8762.71,8763.79,579000000
2011/7/5,09:47:00,8765.77,8769.25,8765.77,8768.93,451000032
2011/7/5,09:48:00,8770.34,8770.34,8768.89,8768.89,469000000
2011/7/5,09:49:00,8768.76,8768.76,8766.65,8767.59,622000000
2011/7/5,09:50:00,8767.95,8767.95,8765.29,8765.47,401000032
2011/7/5,09:51:00,8764.04,8766.66,8764.04,8766.66,471000000
2011/7/5,09:52:00,8767.29,8767.29,8763.39,8763.72,385000000
2011/7/5,09:53:00,8763.25,8764.43,8762.50,8763.03,385000000
2011/7/5,09:54:00,8763.73,8764.20,8761.57,8761.57,397000000
2011/7/5,09:55:00,8763.08,8764.13,8761.47,8764.13,306000000
2011/7/5,09:56:00,8762.15,8762.70,8760.61,8762.19,332000000
2011/7/5,09:57:00,8764.18,8764.18,8760.51,8761.70,301000000
2011/7/5,09:58:00,8761.96,8761.96,8760.45,8760.45,308000000
2011/7/5,09:59:00,8761.00,8762.87,8759.70,8762.87,362000000
2011/7/5,10:00:00,8763.86,8765.57,8763.11,8765.57,346000000
2011/7/5,10:01:00,8769.58,8769.58,8767.90,8768.35,345000000
2011/7/5,10:02:00,8765.38,8766.35,8764.57,8764.57,351000000
2011/7/5,10:03:00,8766.29,8766.29,8765.00,8765.96,334000000
2011/7/5,10:04:00,8768.14,8768.14,8764.96,8767.59,401000032
2011/7/5,10:05:00,8764.70,8768.80,8764.70,8766.32,278000000
2011/7/5,10:06:00,8766.01,8766.01,8764.21,8765.40,304000000
2011/7/5,10:07:00,8761.94,8764.67,8761.62,8761.62,361000000
2011/7/5,10:08:00,8760.85,8761.10,8756.55,8756.55,429000000
2011/7/5,10:09:00,8759.45,8760.64,8758.57,8760.64,390000000
2011/7/5,10:10:00,8761.23,8761.23,8759.59,8760.07,324000000
2011/7/5,10:11:00,8762.17,8762.17,8754.81,8756.78,373000000
2011/7/5,10:12:00,8759.64,8760.70,8757.66,8760.70,289000000
2011/7/5,10:13:00,8758.85,8759.55,8758.85,8759.55,324000000
2011/7/5,10:14:00,8758.40,8758.42,8755.76,8758.42,407000032
2011/7/5,10:15:00,8759.73,8760.38,8759.23,8759.23,279000000
2011/7/5,10:16:00,8757.17,8758.71,8757.17,8758.17,291000000
2011/7/5,10:17:00,8759.87,8761.53,8759.87,8761.40,225000000
2011/7/5,10:18:00,8761.52,8761.52,8759.26,8761.24,250000000
2011/7/5,10:19:00,8761.57,8762.27,8761.44,8761.44,296000000
2011/7/5,10:20:00,8761.36,8762.70,8761.36,8761.45,278000000
2011/7/5,10:21:00,8758.86,8760.16,8758.86,8760.16,249000000
2011/7/5,10:22:00,8757.38,8760.78,8757.38,8760.78,320000000
2011/7/5,10:23:00,8758.66,8759.95,8757.14,8757.61,258999984
2011/7/5,10:24:00,8761.76,8762.25,8759.12,8759.12,296000000
2011/7/5,10:25:00,8761.31,8761.31,8758.49,8760.80,259999984
2011/7/5,10:26:00,8758.75,8758.75,8756.47,8757.04,260999984
2011/7/5,10:27:00,8761.42,8761.91,8758.72,8761.91,327000000
2011/7/5,10:28:00,8761.65,8761.65,8760.84,8761.38,285000000
2011/7/5,10:29:00,8763.19,8763.42,8762.69,8763.42,298000000
2011/7/5,10:30:00,8762.22,8765.45,8761.84,8765.14,343000000
2011/7/5,10:31:00,8765.95,8767.89,8765.95,8767.14,362000000
2011/7/5,10:32:00,8767.91,8769.68,8767.91,8768.12,438000000
2011/7/5,10:33:00,8768.63,8768.63,8766.53,8768.40,413000000
2011/7/5,10:34:00,8767.11,8768.72,8766.74,8768.70,446999968
2011/7/5,10:35:00,8767.48,8768.31,8767.24,8767.24,389000000
2011/7/5,10:36:00,8767.24,8770.18,8767.24,8770.18,333000000
2011/7/5,10:37:00,8767.72,8767.72,8765.60,8765.60,302000000
2011/7/5,10:38:00,8766.57,8768.29,8766.57,8767.77,293000000
2011/7/5,10:39:00,8768.34,8768.34,8766.42,8766.42,330000000
2011/7/5,10:40:00,8767.59,8767.59,8765.66,8765.80,270000000
2011/7/5,10:41:00,8765.58,8766.43,8765.12,8766.43,195000000
2011/7/5,10:42:00,8765.42,8766.28,8763.71,8766.28,238000016
2011/7/5,10:43:00,8767.68,8767.68,8763.81,8764.40,250000000
2011/7/5,10:44:00,8766.64,8767.56,8766.64,8767.56,247000000
2011/7/5,10:45:00,8767.97,8770.50,8767.97,8769.11,314000000
2011/7/5,10:46:00,8769.78,8769.78,8767.43,8767.84,286000000
2011/7/5,10:47:00,8766.21,8767.21,8766.21,8767.16,293000000
2011/7/5,10:48:00,8766.52,8766.52,8763.79,8764.30,272000000
2011/7/5,10:49:00,8765.45,8765.45,8764.71,8765.38,296000000
2011/7/5,10:50:00,8765.80,8766.18,8765.27,8765.27,253000000
2011/7/5,10:51:00,8763.18,8763.18,8760.49,8761.87,302000000
2011/7/5,10:52:00,8763.55,8764.61,8763.54,8763.92,363000000
2011/7/5,10:53:00,8760.09,8760.09,8759.16,8759.35,277000000
2011/7/5,10:54:00,8758.41,8762.67,8758.41,8762.66,386000000
2011/7/5,10:55:00,8764.02,8764.02,8763.50,8763.98,273000000
2011/7/5,10:56:00,8762.84,8764.06,8762.14,8764.06,264000016
2011/7/5,10:57:00,8764.52,8764.52,8760.58,8760.90,235999984
2011/7/5,10:58:00,8766.38,8766.38,8763.88,8763.88,270000000
2011/7/5,10:59:00,8763.17,8767.73,8763.17,8767.73,332000000
2011/7/5,11:00:00,8763.93,8769.20,8763.93,8769.20,285000000
2011/7/5,11:01:00,8768.42,8770.55,8766.23,8766.23,429000000
2011/7/5,11:02:00,8768.14,8769.98,8768.14,8769.21,301000000
2011/7/5,11:03:00,8771.62,8771.62,8770.67,8770.67,294000000
2011/7/5,11:04:00,8769.90,8773.16,8769.90,8773.16,435000000
2011/7/5,11:05:00,8773.93,8776.16,8773.44,8776.16,400000000
2011/7/5,11:06:00,8777.31,8778.35,8777.31,8778.35,378000000
2011/7/5,11:07:00,8776.92,8779.49,8776.92,8779.49,345000000
2011/7/5,11:08:00,8780.50,8781.74,8780.50,8781.74,395000000
2011/7/5,11:09:00,8782.36,8782.36,8779.13,8780.81,509000000
2011/7/5,11:10:00,8781.94,8782.84,8781.34,8781.87,395000000
2011/7/5,11:11:00,8778.33,8782.37,8778.33,8782.16,354000000
2011/7/5,11:12:00,8780.23,8784.86,8780.23,8784.86,335000000
2011/7/5,11:13:00,8781.05,8782.60,8780.21,8782.60,421000000
2011/7/5,11:14:00,8781.32,8784.98,8781.32,8784.14,250000000
2011/7/5,11:15:00,8782.84,8782.84,8781.77,8782.66,325000000
2011/7/5,11:16:00,8780.93,8782.93,8780.52,8782.93,310000000
2011/7/5,11:17:00,8780.60,8781.41,8780.60,8781.41,259999984
2011/7/5,11:18:00,8782.85,8782.85,8781.00,8782.32,274000000
2011/7/5,11:19:00,8781.05,8782.32,8781.05,8781.55,311000000
2011/7/5,11:20:00,8784.66,8785.39,8784.66,8785.22,339000000
2011/7/5,11:21:00,8784.66,8785.66,8783.02,8785.66,369000000
2011/7/5,11:22:00,8784.82,8786.17,8784.82,8786.12,301000000
2011/7/5,11:23:00,8785.79,8788.01,8784.19,8787.65,330000000
2011/7/5,11:24:00,8780.62,8784.86,8780.62,8784.55,354000000
2011/7/5,11:25:00,8784.18,8786.84,8784.18,8786.72,309000000
2011/7/5,11:26:00,8784.61,8787.04,8784.61,8786.60,322000000
2011/7/5,11:27:00,8785.20,8790.11,8785.20,8788.35,670000000
2011/7/5,11:28:00,8790.49,8791.08,8789.06,8789.06,430000032
2011/7/5,11:29:00,8791.39,8793.07,8791.39,8793.07,478000032
2011/7/5,11:30:00,8793.64,8793.64,8790.70,8790.87,366000000
2011/7/5,11:31:00,8791.86,8791.86,8788.08,8789.53,300000000
2011/7/5,11:32:00,8788.56,8789.12,8786.55,8787.24,343000000
2011/7/5,11:33:00,8787.85,8787.85,8786.70,8787.30,289000000
2011/7/5,11:34:00,8790.87,8790.87,8787.10,8787.10,264000016
2011/7/5,11:35:00,8789.52,8789.52,8787.45,8787.45,235999984
2011/7/5,11:36:00,8787.03,8789.11,8787.03,8789.11,272000000
2011/7/5,11:37:00,8786.93,8790.85,8786.93,8787.25,279000000
2011/7/5,11:38:00,8786.95,8788.30,8786.36,8786.36,260999984
2011/7/5,11:39:00,8786.03,8790.64,8786.03,8790.20,286000000
2011/7/5,11:40:00,8787.85,8788.81,8787.12,8787.21,253000000
2011/7/5,11:41:00,8786.90,8787.93,8784.91,8787.80,228000000
2011/7/5,11:42:00,8787.99,8787.99,8784.62,8784.71,266000016
2011/7/5,11:43:00,8786.99,8788.90,8786.99,8788.90,265000016
2011/7/5,11:44:00,8789.63,8789.63,8787.08,8787.09,268000000
2011/7/5,11:45:00,8789.34,8789.76,8787.57,8789.76,217000000
2011/7/5,11:46:00,8790.90,8790.90,8787.08,8787.40,219000000
2011/7/5,11:47:00,8789.83,8790.64,8789.12,8790.64,270000000
2011/7/5,11:48:00,8787.41,8789.53,8785.36,8789.53,259999984
2011/7/5,11:49:00,8788.45,8790.18,8788.21,8789.37,242000000
2011/7/5,11:50:00,8789.47,8789.47,8783.85,8787.26,244000000
2011/7/5,11:51:00,8788.44,8791.81,8786.25,8791.81,204000000
2011/7/5,11:52:00,8791.29,8791.68,8789.37,8789.37,254000000
2011/7/5,11:53:00,8791.49,8791.49,8788.68,8788.68,231000000
2011/7/5,11:54:00,8789.40,8789.40,8788.06,8788.12,255000000
2011/7/5,11:55:00,8788.09,8788.09,8786.48,8786.90,315000000
2011/7/5,11:56:00,8791.23,8791.23,8788.54,8788.75,269000000
2011/7/5,11:57:00,8788.84,8791.06,8786.62,8791.06,291000000
2011/7/5,11:58:00,8790.53,8790.53,8787.32,8789.16,269000000
2011/7/5,11:59:00,8789.98,8789.98,8788.80,8789.30,258000000
2011/7/5,12:00:00,8790.06,8791.59,8790.06,8791.59,317000000
2011/7/5,12:01:00,8794.14,8794.14,8788.35,8788.35,268000000
2011/7/5,12:02:00,8789.77,8791.46,8789.77,8790.27,244000000
2011/7/5,12:03:00,8787.64,8790.89,8787.64,8789.98,230000000
2011/7/5,12:04:00,8793.37,8793.37,8787.15,8787.15,248000000
2011/7/5,12:05:00,8790.27,8790.27,8788.75,8788.75,278000000
2011/7/5,12:06:00,8789.49,8789.49,8788.12,8788.96,205000000
2011/7/5,12:07:00,8789.29,8790.56,8789.29,8790.03,232000000
2011/7/5,12:08:00,8793.99,8793.99,8791.11,8792.08,249000000
2011/7/5,12:09:00,8789.26,8789.26,8788.31,8788.41,250000000
2011/7/5,12:10:00,8789.71,8789.71,8786.08,8787.17,228000000
2011/7/5,12:11:00,8789.45,8789.45,8787.01,8788.56,227000000
2011/7/5,12:12:00,8787.53,8788.36,8786.73,8786.80,249000000
2011/7/5,12:13:00,8786.35,8788.27,8784.31,8784.31,226000000
2011/7/5,12:14:00,8784.70,8784.70,8784.29,8784.29,279000000
2011/7/5,12:15:00,8784.52,8785.49,8784.52,8784.86,267000000
2011/7/5,12:16:00,8783.97,8786.79,8783.97,8786.79,224000000
2011/7/5,12:17:00,8785.22,8785.22,8782.71,8782.71,242000000
2011/7/5,12:18:00,8783.42,8783.95,8783.30,8783.95,300000000
2011/7/5,12:19:00,8782.89,8785.31,8782.20,8785.27,250000000
2011/7/5,12:20:00,8783.32,8783.32,8781.44,8782.99,269000000
2011/7/5,12:21:00,8782.65,8782.65,8780.79,8782.16,266000016
2011/7/5,12:22:00,8779.94,8779.94,8778.90,8778.90,490000000
2011/7/5,12:23:00,8776.67,8779.73,8776.67,8779.73,351000000
2011/7/5,12:24:00,8775.48,8776.88,8773.32,8773.32,371000000
2011/7/5,12:25:00,8775.58,8776.21,8773.38,8776.21,320000000
2011/7/5,12:26:00,8776.63,8776.63,8774.39,8776.46,302000000
2011/7/5,12:27:00,8778.21,8778.93,8776.16,8778.81,283000000
2011/7/5,12:28:00,8779.35,8779.35,8775.13,8775.13,300000000
2011/7/5,12:29:00,8775.94,8778.11,8775.54,8778.11,319000000
2011/7/5,12:30:00,8778.02,8778.90,8778.02,8778.80,294000000
2011/7/5,12:31:00,8779.00,8779.81,8776.61,8779.53,303000000
2011/7/5,12:32:00,8782.08,8782.08,8776.95,8778.14,252000000
2011/7/5,12:33:00,8781.14,8781.80,8779.79,8779.79,276000000
2011/7/5,12:34:00,8779.19,8782.53,8779.19,8780.62,336000000
2011/7/5,12:35:00,8781.16,8781.16,8779.76,8780.13,299000000
2011/7/5,12:36:00,8781.94,8782.39,8780.18,8780.18,239000016
2011/7/5,12:37:00,8782.61,8782.61,8779.29,8779.44,308000000
2011/7/5,12:38:00,8781.44,8781.44,8779.51,8781.31,246000000
2011/7/5,12:39:00,8779.42,8783.46,8779.42,8783.46,257000000
2011/7/5,12:40:00,8783.02,8783.02,8781.44,8781.90,253000000
2011/7/5,12:41:00,8783.06,8783.06,8781.78,8782.40,229000000
2011/7/5,12:42:00,8782.98,8782.98,8779.82,8782.47,219000000
2011/7/5,12:43:00,8783.17,8783.90,8780.58,8781.10,384000000
2011/7/5,12:44:00,8783.78,8783.78,8781.68,8782.48,258000000
2011/7/5,12:45:00,8783.13,8783.13,8781.92,8782.95,270000000
2011/7/5,12:46:00,8782.35,8783.00,8781.72,8782.99,276000000
2011/7/5,12:47:00,8783.67,8783.67,8781.07,8781.73,277000000
2011/7/5,12:48:00,8775.87,8781.62,8775.87,8779.98,299000000
2011/7/5,12:49:00,8782.43,8783.37,8779.87,8779.87,341000000
2011/7/5,12:50:00,8778.62,8780.63,8778.62,8779.91,370000000
2011/7/5,12:51:00,8776.71,8776.71,8775.05,8775.14,515000000
2011/7/5,12:52:00,8775.47,8775.47,8771.03,8772.61,348000000
2011/7/5,12:53:00,8773.33,8773.33,8771.82,8772.61,462000000
2011/7/5,12:54:00,8773.57,8776.28,8773.57,8776.28,314000000
2011/7/5,12:55:00,8772.83,8774.54,8772.65,8773.03,303000000
2011/7/5,12:56:00,8773.55,8775.40,8773.55,8775.40,255000000
2011/7/5,12:57:00,8774.59,8775.04,8771.78,8775.04,279000000
2011/7/5,12:58:00,8775.16,8777.98,8774.95,8774.95,288000000
2011/7/5,12:59:00,8775.94,8775.94,8774.89,8774.89,355000000
2011/7/5,13:00:00,8775.71,8776.28,8774.94,8775.98,375000000
2011/7/5,13:01:00,8775.23,8775.23,8773.30,8773.30,338000000
2011/7/5,13:02:00,8774.07,8775.37,8774.05,8774.21,326000000
2011/7/5,13:03:00,8772.11,8772.11,8771.60,8771.97,348000000
2011/7/5,13:04:00,8771.88,8773.50,8771.88,8773.41,372000000
2011/7/5,13:05:00,8774.62,8776.77,8772.22,8772.22,352000000
2011/7/5,13:06:00,8773.99,8774.10,8773.99,8774.10,410000000
2011/7/5,13:07:00,8775.06,8775.40,8774.43,8774.43,303000000
2011/7/5,13:08:00,8774.84,8776.18,8774.15,8774.15,334000000
2011/7/5,13:09:00,8776.69,8778.49,8774.12,8774.12,321000000
2011/7/5,13:10:00,8774.36,8779.37,8774.36,8779.24,354000000
2011/7/5,13:11:00,8779.99,8779.99,8773.34,8773.37,404000000
2011/7/5,13:12:00,8776.11,8779.36,8776.11,8779.36,404000000
2011/7/5,13:13:00,8777.56,8779.65,8777.54,8778.58,328000000
2011/7/5,13:14:00,8776.24,8779.08,8776.24,8777.51,408000000
2011/7/5,13:15:00,8779.31,8780.46,8777.62,8777.82,454000000
2011/7/5,13:16:00,8781.68,8781.68,8775.87,8777.32,435000000
2011/7/5,13:17:00,8779.56,8779.56,8774.23,8778.85,425000000
2011/7/5,13:18:00,8779.71,8779.71,8775.26,8775.26,410000000
2011/7/5,13:19:00,8776.08,8780.20,8776.08,8780.20,417999968
2011/7/5,13:20:00,8779.75,8779.75,8777.36,8777.36,454000000
2011/7/5,13:21:00,8776.13,8779.87,8776.13,8779.87,469000000
2011/7/5,13:22:00,8778.40,8779.46,8778.40,8778.98,515000000
2011/7/5,13:23:00,8777.29,8779.85,8776.12,8779.85,519000000
2011/7/5,13:24:00,8782.40,8782.40,8781.87,8782.29,590000000
2011/7/5,13:25:00,8778.67,8780.78,8778.67,8779.20,567000000
2011/7/5,13:26:00,8779.17,8779.17,8779.17,8779.17,0
2011/7/5,13:27:00,8779.17,8779.17,8779.17,8779.17,0
2011/7/5,13:28:00,8779.17,8779.17,8779.17,8779.17,0
2011/7/5,13:29:00,8779.17,8779.17,8779.17,8779.17,0
2011/7/5,13:30:00,8779.17,8784.44,8779.17,8784.44,1460032512
2011/7/6,09:01:00,8790.94,8790.94,8786.67,8788.71,2754000128
2011/7/6,09:02:00,8788.00,8788.00,8784.27,8784.27,1058000000
2011/7/6,09:03:00,8780.49,8780.49,8774.54,8774.54,1110000000
2011/7/6,09:04:00,8771.79,8774.88,8771.79,8774.88,892000000
2011/7/6,09:05:00,8777.19,8777.19,8774.02,8775.02,774000000
2011/7/6,09:06:00,8775.37,8777.24,8775.37,8777.24,757000000
2011/7/6,09:07:00,8778.50,8779.48,8778.37,8778.37,770000000
2011/7/6,09:08:00,8777.42,8778.03,8776.47,8778.03,856000064
2011/7/6,09:09:00,8774.62,8776.96,8774.62,8776.96,799000000
2011/7/6,09:10:00,8774.64,8774.64,8771.53,8771.53,606000000
2011/7/6,09:11:00,8771.25,8772.38,8770.91,8770.91,628000000
2011/7/6,09:12:00,8771.35,8771.35,8768.35,8768.35,623000000
2011/7/6,09:13:00,8770.54,8772.64,8770.54,8772.64,582000000
2011/7/6,09:14:00,8770.48,8771.13,8770.48,8770.89,610000000
2011/7/6,09:15:00,8771.70,8774.58,8771.70,8774.03,511000000
2011/7/6,09:16:00,8772.96,8773.45,8770.87,8773.45,609000000
2011/7/6,09:17:00,8775.78,8776.84,8775.78,8776.36,534000000
2011/7/6,09:18:00,8776.02,8779.37,8776.02,8779.37,600000000
2011/7/6,09:19:00,8781.46,8781.51,8780.64,8780.64,645000000
2011/7/6,09:20:00,8781.84,8781.84,8781.07,8781.25,622000000
2011/7/6,09:21:00,8781.25,8783.49,8781.25,8783.49,582000000
2011/7/6,09:22:00,8782.37,8783.84,8782.37,8782.61,540000000
2011/7/6,09:23:00,8787.12,8787.12,8785.65,8785.65,581000000
2011/7/6,09:24:00,8786.45,8786.45,8784.82,8785.69,704000000
2011/7/6,09:25:00,8786.04,8787.27,8784.84,8785.55,635000000
2011/7/6,09:26:00,8785.79,8788.90,8785.79,8788.90,614000000
2011/7/6,09:27:00,8789.32,8790.58,8787.96,8790.58,697000000
2011/7/6,09:28:00,8791.06,8791.85,8791.06,8791.49,548000000
2011/7/6,09:29:00,8793.56,8795.98,8793.56,8795.07,706000000
2011/7/6,09:30:00,8794.52,8799.69,8794.52,8799.69,643000000
2011/7/6,09:31:00,8798.06,8800.70,8798.06,8800.01,682000000
2011/7/6,09:32:00,8802.95,8804.53,8802.95,8804.53,613000000
2011/7/6,09:33:00,8803.17,8806.45,8803.17,8805.82,575000000
2011/7/6,09:34:00,8805.41,8808.39,8805.41,8808.39,557000000
2011/7/6,09:35:00,8807.63,8808.63,8807.08,8807.20,535000000
2011/7/6,09:36:00,8808.15,8808.15,8804.26,8804.72,612000000
2011/7/6,09:37:00,8805.36,8807.24,8805.36,8806.34,519000000
2011/7/6,09:38:00,8806.11,8808.11,8806.11,8807.74,573000000
2011/7/6,09:39:00,8806.86,8808.88,8806.86,8808.88,523999968
2011/7/6,09:40:00,8808.90,8809.33,8807.83,8809.33,455000032
2011/7/6,09:41:00,8807.74,8808.26,8805.60,8807.78,385000000
2011/7/6,09:42:00,8806.88,8806.88,8805.19,8805.45,393000000
2011/7/6,09:43:00,8808.44,8808.81,8807.14,8807.14,400000000
2011/7/6,09:44:00,8808.53,8808.53,8804.34,8804.34,444999968
2011/7/6,09:45:00,8807.20,8808.04,8806.31,8807.67,528000032
2011/7/6,09:46:00,8809.24,8812.29,8809.24,8812.29,536000000
2011/7/6,09:47:00,8811.45,8813.64,8811.45,8812.88,413000000
2011/7/6,09:48:00,8813.76,8814.85,8813.50,8814.85,453000032
2011/7/6,09:49:00,8815.00,8817.28,8815.00,8817.28,843999936
2011/7/6,09:50:00,8819.79,8820.54,8819.62,8820.52,551000000
2011/7/6,09:51:00,8819.84,8823.88,8819.84,8820.76,649000000
2011/7/6,09:52:00,8822.66,8822.66,8819.43,8821.00,478000032
2011/7/6,09:53:00,8820.11,8820.84,8819.75,8820.66,498999968
2011/7/6,09:54:00,8819.49,8821.20,8819.49,8820.63,494999968
2011/7/6,09:55:00,8823.47,8823.76,8821.70,8821.70,462000000
2011/7/6,09:56:00,8823.98,8824.81,8822.07,8823.33,369000000
2011/7/6,09:57:00,8826.06,8826.06,8822.93,8825.39,362000000
2011/7/6,09:58:00,8825.46,8825.46,8823.29,8825.10,843000000
2011/7/6,09:59:00,8831.42,8833.63,8831.42,8832.73,877000064
2011/7/6,10:00:00,8834.15,8837.11,8834.15,8836.08,713000000
2011/7/6,10:01:00,8835.04,8837.95,8835.04,8837.93,826000000
2011/7/6,10:02:00,8840.06,8841.05,8836.98,8841.05,794000000
2011/7/6,10:03:00,8842.17,8842.17,8840.15,8841.06,648000000
2011/7/6,10:04:00,8839.95,8839.95,8837.31,8837.31,533000000
2011/7/6,10:05:00,8838.62,8838.62,8834.76,8834.92,448999968
2011/7/6,10:06:00,8834.17,8836.74,8834.08,8834.08,434000000
2011/7/6,10:07:00,8833.93,8833.93,8832.17,8832.17,412000000
2011/7/6,10:08:00,8832.24,8832.24,8829.04,8829.90,402000000
2011/7/6,10:09:00,8830.88,8832.59,8830.88,8832.59,409000000
2011/7/6,10:10:00,8828.05,8829.37,8827.33,8828.87,335000000
2011/7/6,10:11:00,8829.67,8829.80,8825.86,8825.86,316000000
2011/7/6,10:12:00,8827.65,8827.65,8824.38,8824.38,339000000
2011/7/6,10:13:00,8825.32,8825.32,8824.02,8824.04,351000000
2011/7/6,10:14:00,8823.40,8826.18,8823.10,8826.18,417999968
2011/7/6,10:15:00,8825.92,8825.92,8824.39,8824.77,387000000
2011/7/6,10:16:00,8827.99,8830.31,8826.36,8826.36,377000000
2011/7/6,10:17:00,8828.28,8830.14,8828.13,8830.14,382000000
2011/7/6,10:18:00,8828.95,8830.10,8828.95,8829.06,258000000
2011/7/6,10:19:00,8830.32,8830.32,8828.11,8829.70,310000000
2011/7/6,10:20:00,8830.13,8830.36,8828.37,8829.49,288000000
2011/7/6,10:21:00,8828.88,8832.03,8828.21,8832.03,417000000
2011/7/6,10:22:00,8830.53,8832.95,8830.53,8832.95,342000000
2011/7/6,10:23:00,8832.49,8833.64,8831.09,8833.64,471999968
2011/7/6,10:24:00,8832.89,8835.49,8832.89,8834.59,511000000
2011/7/6,10:25:00,8831.77,8836.06,8831.77,8835.78,442999968
2011/7/6,10:26:00,8836.74,8836.90,8835.59,8836.90,435000000
2011/7/6,10:27:00,8837.45,8837.45,8835.91,8835.91,482000032
2011/7/6,10:28:00,8836.65,8837.94,8835.62,8835.62,414000000
2011/7/6,10:29:00,8836.84,8836.84,8834.55,8836.56,431000000
2011/7/6,10:30:00,8836.16,8836.74,8835.75,8835.75,402000000
2011/7/6,10:31:00,8836.23,8837.55,8835.32,8837.55,335000000
2011/7/6,10:32:00,8835.52,8837.92,8835.52,8837.92,338000000
2011/7/6,10:33:00,8835.93,8835.93,8835.28,8835.29,259999984
2011/7/6,10:34:00,8832.89,8832.89,8829.62,8829.66,358000000
2011/7/6,10:35:00,8828.37,8828.37,8826.41,8827.42,365000000
2011/7/6,10:36:00,8826.01,8826.01,8822.53,8825.64,417000000
2011/7/6,10:37:00,8822.84,8824.15,8820.64,8820.72,434000000
2011/7/6,10:38:00,8822.01,8822.26,8820.22,8822.26,453000032
2011/7/6,10:39:00,8819.07,8819.71,8818.87,8819.71,363000000
2011/7/6,10:40:00,8819.54,8820.96,8818.98,8819.72,369000000
2011/7/6,10:41:00,8816.82,8818.57,8816.82,8818.39,286000000
2011/7/6,10:42:00,8816.02,8818.21,8816.02,8818.21,283000000
2011/7/6,10:43:00,8818.28,8818.28,8815.26,8816.83,300000000
2011/7/6,10:44:00,8816.27,8819.04,8816.27,8818.82,334000000
2011/7/6,10:45:00,8818.89,8820.75,8818.72,8820.70,275000000
2011/7/6,10:46:00,8818.30,8818.88,8815.79,8818.88,287000000
2011/7/6,10:47:00,8816.80,8820.81,8816.80,8820.55,346000000
2011/7/6,10:48:00,8819.58,8819.58,8817.25,8818.45,282000000
2011/7/6,10:49:00,8817.03,8818.92,8816.99,8818.49,281000000
2011/7/6,10:50:00,8820.44,8823.37,8820.44,8822.33,355000000
2011/7/6,10:51:00,8822.38,8822.52,8819.29,8822.52,302000000
2011/7/6,10:52:00,8823.17,8823.17,8820.23,8821.79,256000000
2011/7/6,10:53:00,8823.63,8825.40,8823.25,8823.72,258000000
2011/7/6,10:54:00,8822.69,8825.21,8822.69,8824.50,342000000
2011/7/6,10:55:00,8824.90,8825.03,8822.85,8824.33,388000000
2011/7/6,10:56:00,8824.06,8826.33,8824.06,8826.33,306000000
2011/7/6,10:57:00,8824.99,8826.75,8824.99,8825.65,283000000
2011/7/6,10:58:00,8825.04,8826.06,8823.26,8823.26,208000000
2011/7/6,10:59:00,8822.78,8824.79,8822.69,8822.69,230000000
2011/7/6,11:00:00,8824.88,8826.21,8823.17,8823.29,234999984
2011/7/6,11:01:00,8823.47,8825.49,8823.47,8825.19,284000000
2011/7/6,11:02:00,8823.99,8827.08,8823.99,8827.08,349000000
2011/7/6,11:03:00,8825.14,8828.78,8825.14,8827.34,530000032
2011/7/6,11:04:00,8826.16,8830.31,8826.16,8829.23,557000000
2011/7/6,11:05:00,8827.49,8829.08,8827.49,8827.62,301000000
2011/7/6,11:06:00,8825.87,8826.75,8824.41,8824.41,249000000
2011/7/6,11:07:00,8826.02,8828.71,8826.02,8828.71,308000000
2011/7/6,11:08:00,8828.20,8828.64,8826.84,8826.84,265000016
2011/7/6,11:09:00,8827.19,8829.68,8827.19,8827.58,297000000
2011/7/6,11:10:00,8826.40,8829.91,8826.40,8829.91,278000000
2011/7/6,11:11:00,8827.31,8830.22,8827.31,8830.13,270000000
2011/7/6,11:12:00,8827.88,8830.30,8827.88,8830.30,305000000
2011/7/6,11:13:00,8827.19,8830.83,8826.20,8826.20,261999984
2011/7/6,11:14:00,8827.01,8828.87,8827.01,8827.45,309000000
2011/7/6,11:15:00,8826.68,8829.50,8826.68,8827.68,265000016
2011/7/6,11:16:00,8828.18,8828.18,8827.02,8827.37,250000000
2011/7/6,11:17:00,8825.39,8825.57,8824.33,8824.33,229000000
2011/7/6,11:18:00,8826.52,8826.79,8826.13,8826.13,222000000
2011/7/6,11:19:00,8825.67,8825.67,8823.81,8824.13,303000000
2011/7/6,11:20:00,8825.43,8825.43,8822.12,8822.12,226000000
2011/7/6,11:21:00,8822.79,8825.54,8821.75,8821.75,266000016
2011/7/6,11:22:00,8825.80,8825.80,8822.40,8822.68,254000000
2011/7/6,11:23:00,8824.44,8824.44,8821.21,8823.91,208999984
2011/7/6,11:24:00,8824.42,8824.44,8822.18,8824.44,248000000
2011/7/6,11:25:00,8821.87,8822.68,8820.83,8822.68,291000000
2011/7/6,11:26:00,8823.32,8825.65,8823.32,8825.65,256000000
2011/7/6,11:27:00,8822.83,8825.26,8822.83,8824.06,277000000
2011/7/6,11:28:00,8824.20,8825.99,8823.31,8825.74,284000000
2011/7/6,11:29:00,8822.52,8825.10,8822.52,8824.84,240000016
2011/7/6,11:30:00,8825.51,8825.51,8820.96,8821.15,250000000
2011/7/6,11:31:00,8823.98,8823.98,8822.01,8822.01,289000000
2011/7/6,11:32:00,8824.65,8825.42,8823.07,8825.42,306000000
2011/7/6,11:33:00,8822.29,8824.05,8822.05,8822.05,252000000
2011/7/6,11:34:00,8823.08,8823.41,8823.07,8823.41,234999984
2011/7/6,11:35:00,8824.85,8824.85,8822.97,8823.41,233999984
2011/7/6,11:36:00,8824.85,8824.85,8821.75,8822.84,264000016
2011/7/6,11:37:00,8826.34,8826.34,8823.82,8823.99,247000000
2011/7/6,11:38:00,8826.60,8826.60,8825.26,8825.26,232000000
2011/7/6,11:39:00,8827.75,8827.75,8822.70,8822.96,263000016
2011/7/6,11:40:00,8828.11,8828.11,8826.62,8826.99,266000016
2011/7/6,11:41:00,8827.73,8828.92,8827.69,8828.92,305000000
2011/7/6,11:42:00,8827.00,8827.39,8824.76,8827.39,368000000
2011/7/6,11:43:00,8828.77,8828.77,8824.80,8824.80,285000000
2011/7/6,11:44:00,8826.03,8827.31,8824.87,8827.01,258999984
2011/7/6,11:45:00,8828.58,8828.58,8827.80,8827.91,294000000
2011/7/6,11:46:00,8827.77,8828.09,8826.74,8828.09,257000000
2011/7/6,11:47:00,8829.99,8829.99,8826.32,8826.32,242000000
2011/7/6,11:48:00,8825.28,8830.73,8825.28,8829.03,229000000
2011/7/6,11:49:00,8827.66,8828.11,8825.13,8828.11,300000000
2011/7/6,11:50:00,8827.26,8828.15,8827.17,8827.73,352000000
2011/7/6,11:51:00,8828.11,8829.05,8826.16,8826.16,368000000
2011/7/6,11:52:00,8827.06,8828.25,8826.40,8828.25,381000000
2011/7/6,11:53:00,8827.76,8828.00,8827.29,8828.00,241000016
2011/7/6,11:54:00,8828.63,8828.63,8826.34,8826.34,258999984
2011/7/6,11:55:00,8829.15,8829.15,8827.45,8827.45,244000000
2011/7/6,11:56:00,8828.50,8828.50,8825.81,8827.35,243000000
2011/7/6,11:57:00,8825.72,8826.23,8822.83,8822.83,230000000
2011/7/6,11:58:00,8825.90,8825.90,8823.98,8824.98,252000000
2011/7/6,11:59:00,8826.09,8826.78,8825.25,8826.54,304000000
2011/7/6,12:00:00,8826.04,8827.29,8826.04,8826.52,319000000
2011/7/6,12:01:00,8825.79,8828.07,8825.13,8828.07,313000000
2011/7/6,12:02:00,8828.23,8829.45,8828.23,8829.45,235999984
2011/7/6,12:03:00,8830.08,8831.05,8828.40,8831.03,246000000
2011/7/6,12:04:00,8828.83,8828.94,8828.70,8828.70,220000000
2011/7/6,12:05:00,8828.91,8830.55,8827.82,8827.82,191000000
2011/7/6,12:06:00,8827.62,8829.77,8825.99,8829.77,241000016
2011/7/6,12:07:00,8828.18,8831.60,8828.18,8829.85,238000016
2011/7/6,12:08:00,8830.08,8830.08,8829.27,8829.29,223000000
2011/7/6,12:09:00,8829.13,8829.28,8827.73,8829.28,208999984
2011/7/6,12:10:00,8828.92,8830.57,8827.90,8827.99,333000000
2011/7/6,12:11:00,8829.45,8829.89,8828.41,8828.41,315000000
2011/7/6,12:12:00,8827.39,8829.28,8827.39,8828.74,265000016
2011/7/6,12:13:00,8828.36,8832.02,8828.36,8831.41,307000000
2011/7/6,12:14:00,8828.62,8828.88,8827.82,8828.32,244000000
2011/7/6,12:15:00,8830.26,8830.37,8828.41,8829.97,203000000
2011/7/6,12:16:00,8828.90,8830.43,8827.97,8830.43,217000000
2011/7/6,12:17:00,8828.53,8830.16,8827.66,8830.16,217000000
2011/7/6,12:18:00,8828.94,8832.51,8828.94,8832.51,252000000
2011/7/6,12:19:00,8827.84,8827.98,8827.65,8827.87,247000000
2011/7/6,12:20:00,8827.72,8828.63,8826.81,8827.63,251000000
2011/7/6,12:21:00,8829.38,8831.28,8829.38,8831.28,254000000
2011/7/6,12:22:00,8832.06,8832.82,8830.33,8832.63,476000032
2011/7/6,12:23:00,8831.87,8831.97,8831.52,8831.52,419000000
2011/7/6,12:24:00,8832.15,8833.97,8831.14,8833.97,438000000
2011/7/6,12:25:00,8832.70,8832.70,8829.85,8832.12,425000000
2011/7/6,12:26:00,8832.28,8832.66,8831.81,8832.16,308000000
2011/7/6,12:27:00,8832.16,8832.73,8829.41,8832.73,311000000
2011/7/6,12:28:00,8832.54,8832.54,8830.95,8832.31,276000000
2011/7/6,12:29:00,8833.33,8833.33,8829.03,8829.68,269000000
2011/7/6,12:30:00,8833.99,8833.99,8829.95,8830.23,273000000
2011/7/6,12:31:00,8828.11,8830.58,8828.11,8830.58,225000000
2011/7/6,12:32:00,8830.32,8830.32,8827.18,8828.66,252000000
2011/7/6,12:33:00,8828.99,8831.23,8828.52,8831.23,253000000
2011/7/6,12:34:00,8830.69,8830.69,8827.35,8828.47,329000000
2011/7/6,12:35:00,8829.10,8830.07,8828.99,8830.04,256000000
2011/7/6,12:36:00,8828.32,8830.39,8827.18,8827.18,233000000
2011/7/6,12:37:00,8828.69,8831.46,8828.16,8828.16,238000016
2011/7/6,12:38:00,8828.34,8828.34,8824.78,8824.78,348000000
2011/7/6,12:39:00,8826.82,8827.19,8823.99,8823.99,411000000
2011/7/6,12:40:00,8821.48,8821.48,8818.76,8821.48,332000000
2011/7/6,12:41:00,8821.76,8823.31,8819.24,8819.24,338000000
2011/7/6,12:42:00,8819.78,8822.71,8819.78,8821.58,332000000
2011/7/6,12:43:00,8819.39,8821.07,8819.39,8821.07,270000000
2011/7/6,12:44:00,8821.15,8821.15,8817.12,8817.12,232000000
2011/7/6,12:45:00,8818.22,8819.35,8818.22,8819.35,271000000
2011/7/6,12:46:00,8818.63,8820.33,8815.46,8815.46,276000000
2011/7/6,12:47:00,8818.56,8818.58,8817.70,8818.58,335000000
2011/7/6,12:48:00,8817.27,8819.18,8816.40,8816.40,361000000
2011/7/6,12:49:00,8817.54,8818.50,8816.85,8816.85,296000000
2011/7/6,12:50:00,8817.33,8818.41,8814.92,8815.94,233999984
2011/7/6,12:51:00,8816.52,8816.52,8813.98,8813.98,286000000
2011/7/6,12:52:00,8814.38,8816.61,8814.24,8814.46,278000000
2011/7/6,12:53:00,8816.98,8816.98,8814.93,8815.05,388000000
2011/7/6,12:54:00,8813.57,8817.02,8813.57,8817.02,324000000
2011/7/6,12:55:00,8816.99,8818.51,8816.99,8817.94,316000000
2011/7/6,12:56:00,8817.84,8820.62,8817.84,8820.59,269000000
2011/7/6,12:57:00,8819.28,8821.22,8819.28,8820.50,419000000
2011/7/6,12:58:00,8821.51,8821.82,8820.14,8821.70,300000000
2011/7/6,12:59:00,8823.45,8824.44,8822.78,8824.44,387000000
2011/7/6,13:00:00,8826.40,8826.40,8822.89,8824.95,310000000
2011/7/6,13:01:00,8826.29,8826.29,8824.95,8824.95,284000000
2011/7/6,13:02:00,8826.22,8828.35,8822.84,8822.84,267000000
2011/7/6,13:03:00,8822.23,8825.16,8822.23,8825.16,298000000
2011/7/6,13:04:00,8826.80,8826.80,8822.18,8822.18,315000000
2011/7/6,13:05:00,8822.62,8825.22,8822.62,8825.22,322000000
2011/7/6,13:06:00,8823.95,8824.21,8821.01,8823.97,288000000
2011/7/6,13:07:00,8824.45,8826.00,8822.98,8823.68,380000000
2011/7/6,13:08:00,8821.44,8823.12,8821.42,8821.42,377000000
2011/7/6,13:09:00,8824.00,8824.00,8822.84,8823.00,380000000
2011/7/6,13:10:00,8824.12,8824.12,8821.82,8823.03,402000000
2011/7/6,13:11:00,8822.83,8822.83,8819.80,8822.06,316000000
2011/7/6,13:12:00,8821.18,8821.18,8818.29,8818.29,400000000
2011/7/6,13:13:00,8819.73,8820.50,8819.72,8820.50,344000000
2011/7/6,13:14:00,8819.81,8820.30,8818.07,8818.80,408000000
2011/7/6,13:15:00,8819.00,8820.15,8817.15,8817.15,338000000
2011/7/6,13:16:00,8816.00,8816.08,8814.56,8816.08,405000032
2011/7/6,13:17:00,8818.88,8818.88,8815.59,8818.53,481000000
2011/7/6,13:18:00,8818.32,8818.32,8814.57,8815.53,491000000
2011/7/6,13:19:00,8816.11,8816.11,8812.94,8812.94,571000000
2011/7/6,13:20:00,8815.70,8815.70,8814.45,8814.45,544000000
2011/7/6,13:21:00,8814.61,8814.61,8813.30,8813.49,494999968
2011/7/6,13:22:00,8815.46,8815.46,8813.06,8815.23,487000000
2011/7/6,13:23:00,8814.79,8817.60,8814.79,8814.90,644000000
2011/7/6,13:24:00,8814.68,8817.19,8814.68,8816.53,534000000
2011/7/6,13:25:00,8816.29,8816.29,8814.80,8815.25,604000000
2011/7/6,13:26:00,8815.25,8815.25,8815.25,8815.25,0
2011/7/6,13:27:00,8815.25,8815.25,8815.25,8815.25,0
2011/7/6,13:28:00,8815.25,8815.25,8815.25,8815.25,0
2011/7/6,13:29:00,8815.25,8815.25,8815.25,8815.25,0
2011/7/6,13:30:00,8815.25,8824.44,8815.25,8824.44,2010032640
2011/7/7,09:01:00,8795.00,8795.00,8791.76,8791.76,3207000064
2011/7/7,09:02:00,8791.37,8791.66,8789.94,8791.66,1074000000
2011/7/7,09:03:00,8794.22,8795.88,8794.22,8795.55,831000064
2011/7/7,09:04:00,8795.74,8795.74,8791.96,8792.83,903000000
2011/7/7,09:05:00,8791.21,8791.21,8787.73,8787.73,1132000000
2011/7/7,09:06:00,8787.82,8787.82,8780.71,8780.71,1027000064
2011/7/7,09:07:00,8775.87,8775.87,8772.04,8773.33,1256999936
2011/7/7,09:08:00,8777.75,8777.75,8774.51,8774.51,991000000
2011/7/7,09:09:00,8772.87,8774.62,8772.05,8772.05,906000064
2011/7/7,09:10:00,8773.75,8774.09,8769.66,8769.66,780000000
2011/7/7,09:11:00,8770.69,8770.69,8768.67,8769.83,852000064
2011/7/7,09:12:00,8773.46,8773.46,8768.52,8768.52,738000000
2011/7/7,09:13:00,8767.48,8771.28,8767.48,8770.67,804000000
2011/7/7,09:14:00,8771.87,8774.88,8770.62,8770.94,858000000
2011/7/7,09:15:00,8777.22,8778.99,8776.99,8778.99,939999936
2011/7/7,09:16:00,8777.79,8780.47,8777.79,8778.35,629000000
2011/7/7,09:17:00,8779.24,8781.70,8779.24,8781.43,664000000
2011/7/7,09:18:00,8780.38,8782.96,8779.77,8782.96,700000000
2011/7/7,09:19:00,8782.29,8783.18,8781.86,8782.49,611000000
2011/7/7,09:20:00,8782.48,8782.48,8779.86,8780.88,696000000
2011/7/7,09:21:00,8782.21,8783.44,8781.13,8781.13,580000000
2011/7/7,09:22:00,8781.84,8781.84,8781.11,8781.11,579000000
2011/7/7,09:23:00,8778.48,8781.24,8778.48,8780.83,576000000
2011/7/7,09:24:00,8778.43,8779.21,8778.28,8778.28,523999968
2011/7/7,09:25:00,8781.10,8781.10,8776.58,8776.58,473000000
2011/7/7,09:26:00,8776.86,8777.47,8776.56,8776.95,480000032
2011/7/7,09:27:00,8775.45,8775.45,8772.71,8773.24,741000000
2011/7/7,09:28:00,8775.19,8775.19,8773.63,8774.20,1418000000
2011/7/7,09:29:00,8774.62,8774.62,8770.07,8770.07,1112000000
2011/7/7,09:30:00,8769.97,8770.07,8768.31,8768.47,613000000
2011/7/7,09:31:00,8766.22,8767.03,8765.08,8765.09,606000000
2011/7/7,09:32:00,8767.98,8767.98,8765.16,8765.16,572000000
2011/7/7,09:33:00,8765.51,8767.42,8765.51,8767.42,464000000
2011/7/7,09:34:00,8766.34,8766.88,8765.23,8765.23,395000000
2011/7/7,09:35:00,8764.41,8766.09,8764.41,8765.70,383000000
2011/7/7,09:36:00,8764.28,8765.90,8764.28,8765.28,419999968
2011/7/7,09:37:00,8768.62,8771.10,8768.62,8771.10,482000032
2011/7/7,09:38:00,8771.93,8774.75,8771.93,8773.35,456000000
2011/7/7,09:39:00,8776.24,8776.24,8774.07,8775.53,505000032
2011/7/7,09:40:00,8774.93,8777.70,8774.93,8776.45,496000000
2011/7/7,09:41:00,8776.14,8779.64,8776.14,8778.30,397000000
2011/7/7,09:42:00,8777.91,8777.91,8776.66,8777.69,473999968
2011/7/7,09:43:00,8779.48,8779.48,8778.43,8779.19,473000000
2011/7/7,09:44:00,8780.66,8780.79,8779.38,8780.79,419000000
2011/7/7,09:45:00,8780.76,8781.58,8780.16,8780.16,471000000
2011/7/7,09:46:00,8780.52,8785.34,8779.71,8785.34,508000000
2011/7/7,09:47:00,8783.29,8783.37,8782.86,8782.86,465000000
2011/7/7,09:48:00,8783.02,8784.07,8783.02,8783.78,505000032
2011/7/7,09:49:00,8784.75,8785.64,8784.31,8784.31,537000000
2011/7/7,09:50:00,8785.48,8786.48,8785.48,8786.40,415000000
2011/7/7,09:51:00,8785.26,8785.67,8783.36,8785.67,408000000
2011/7/7,09:52:00,8785.67,8785.72,8785.20,8785.72,469999968
2011/7/7,09:53:00,8785.60,8785.97,8784.54,8784.54,463000000
2011/7/7,09:54:00,8785.82,8787.52,8785.82,8786.26,446000000
2011/7/7,09:55:00,8786.74,8786.74,8783.52,8783.98,376000000
2011/7/7,09:56:00,8785.01,8785.67,8784.82,8785.26,412000000
2011/7/7,09:57:00,8784.31,8784.31,8782.59,8783.01,347000000
2011/7/7,09:58:00,8780.44,8781.33,8779.95,8779.95,369000000
2011/7/7,09:59:00,8780.07,8780.07,8778.17,8780.00,314000000
2011/7/7,10:00:00,8781.23,8781.59,8780.80,8780.80,412000000
2011/7/7,10:01:00,8781.51,8781.51,8778.35,8779.74,448999968
2011/7/7,10:02:00,8779.44,8779.70,8777.24,8777.24,414000000
2011/7/7,10:03:00,8775.65,8775.95,8774.72,8774.97,394000000
2011/7/7,10:04:00,8778.88,8778.88,8777.30,8777.30,341000000
2011/7/7,10:05:00,8776.31,8776.31,8775.83,8776.02,318000000
2011/7/7,10:06:00,8777.23,8777.23,8775.16,8775.16,302000000
2011/7/7,10:07:00,8773.54,8773.54,8771.69,8772.80,319000000
2011/7/7,10:08:00,8772.99,8774.36,8772.99,8774.36,427000000
2011/7/7,10:09:00,8774.83,8774.83,8773.82,8774.16,336000000
2011/7/7,10:10:00,8775.25,8775.89,8774.92,8775.89,380000000
2011/7/7,10:11:00,8774.09,8776.27,8774.09,8776.27,316000000
2011/7/7,10:12:00,8773.26,8775.79,8773.26,8775.44,301000000
2011/7/7,10:13:00,8776.55,8780.18,8776.55,8779.53,369000000
2011/7/7,10:14:00,8777.68,8778.61,8777.68,8778.61,232000000
2011/7/7,10:15:00,8776.87,8777.94,8776.87,8777.64,247000000
2011/7/7,10:16:00,8778.60,8779.46,8778.23,8779.46,297000000
2011/7/7,10:17:00,8777.61,8777.61,8776.95,8777.32,275000000
2011/7/7,10:18:00,8780.83,8780.83,8777.69,8778.24,284000000
2011/7/7,10:19:00,8777.52,8778.47,8777.52,8778.47,251000000
2011/7/7,10:20:00,8777.29,8779.34,8776.36,8779.34,255000000
2011/7/7,10:21:00,8779.01,8779.80,8778.05,8779.76,269000000
2011/7/7,10:22:00,8779.82,8779.82,8776.42,8776.42,349000000
2011/7/7,10:23:00,8777.61,8779.47,8777.61,8778.38,324000000
2011/7/7,10:24:00,8779.42,8782.94,8779.22,8782.77,321000000
2011/7/7,10:25:00,8782.62,8783.76,8781.57,8783.76,346000000
2011/7/7,10:26:00,8783.21,8783.21,8782.34,8782.36,290000000
2011/7/7,10:27:00,8783.40,8783.40,8780.71,8780.78,298000000
2011/7/7,10:28:00,8783.96,8784.19,8782.45,8784.19,299000000
2011/7/7,10:29:00,8783.42,8787.62,8783.42,8787.62,362000000
2011/7/7,10:30:00,8785.62,8785.87,8785.55,8785.55,341000000
2011/7/7,10:31:00,8786.29,8786.80,8785.94,8785.94,295000000
2011/7/7,10:32:00,8786.91,8788.30,8786.91,8788.30,347000000
2011/7/7,10:33:00,8789.60,8789.60,8788.73,8789.48,316000000
2011/7/7,10:34:00,8789.07,8789.84,8788.27,8788.36,301000000
2011/7/7,10:35:00,8788.84,8789.06,8788.14,8788.81,307000000
2011/7/7,10:36:00,8788.19,8788.29,8787.67,8787.80,290000000
2011/7/7,10:37:00,8792.17,8792.17,8788.29,8788.55,265000016
2011/7/7,10:38:00,8788.62,8790.21,8788.62,8790.21,246000000
2011/7/7,10:39:00,8787.92,8790.03,8787.92,8790.03,201000000
2011/7/7,10:40:00,8790.37,8790.37,8787.32,8787.32,236999984
2011/7/7,10:41:00,8788.08,8789.79,8788.08,8788.39,209999984
2011/7/7,10:42:00,8789.48,8789.48,8788.32,8788.59,287000000
2011/7/7,10:43:00,8788.26,8788.45,8787.74,8787.79,311000000
2011/7/7,10:44:00,8784.76,8790.28,8784.76,8790.28,343000000
2011/7/7,10:45:00,8787.83,8787.87,8787.54,8787.61,383000000
2011/7/7,10:46:00,8787.93,8790.41,8787.93,8790.41,302000000
2011/7/7,10:47:00,8793.74,8793.74,8788.94,8791.46,281000000
2011/7/7,10:48:00,8793.07,8793.07,8790.50,8793.02,316000000
2011/7/7,10:49:00,8791.37,8791.37,8788.91,8789.57,280000000
2011/7/7,10:50:00,8790.16,8790.16,8789.13,8789.13,325000000
2011/7/7,10:51:00,8789.82,8789.82,8788.10,8788.10,252000000
2011/7/7,10:52:00,8787.95,8787.95,8785.54,8786.34,226000000
2011/7/7,10:53:00,8787.16,8787.16,8783.72,8784.90,246000000
2011/7/7,10:54:00,8786.71,8786.71,8784.53,8784.53,267000000
2011/7/7,10:55:00,8783.43,8783.43,8781.66,8783.07,274000000
2011/7/7,10:56:00,8783.64,8785.48,8781.85,8785.06,322000000
2011/7/7,10:57:00,8784.41,8787.13,8782.54,8787.13,289000000
2011/7/7,10:58:00,8783.07,8783.40,8780.72,8780.72,268000000
2011/7/7,10:59:00,8781.50,8785.20,8781.50,8782.76,233999984
2011/7/7,11:00:00,8781.29,8782.93,8781.29,8782.21,193000000
2011/7/7,11:01:00,8784.04,8786.47,8784.04,8786.02,288000000
2011/7/7,11:02:00,8788.52,8790.42,8788.52,8788.75,325000000
2011/7/7,11:03:00,8792.57,8792.57,8790.77,8791.85,325000000
2011/7/7,11:04:00,8788.62,8789.97,8788.62,8789.97,218000000
2011/7/7,11:05:00,8789.63,8789.63,8787.58,8787.58,250000000
2011/7/7,11:06:00,8788.32,8788.32,8787.49,8787.66,203000000
2011/7/7,11:07:00,8786.52,8787.60,8786.52,8787.60,172000000
2011/7/7,11:08:00,8785.09,8787.57,8785.09,8786.97,187000000
2011/7/7,11:09:00,8786.83,8786.83,8784.63,8784.63,181000000
2011/7/7,11:10:00,8784.30,8785.16,8783.53,8785.16,195000000
2011/7/7,11:11:00,8784.39,8784.39,8783.67,8784.30,187000000
2011/7/7,11:12:00,8784.09,8785.57,8783.76,8783.76,185000000
2011/7/7,11:13:00,8783.27,8783.27,8780.86,8780.86,248000000
2011/7/7,11:14:00,8783.69,8785.23,8782.57,8782.57,242000000
2011/7/7,11:15:00,8784.27,8784.27,8783.27,8783.27,225000000
2011/7/7,11:16:00,8782.14,8784.53,8782.14,8784.53,250000000
2011/7/7,11:17:00,8785.73,8785.73,8782.58,8784.64,261999984
2011/7/7,11:18:00,8787.54,8787.54,8786.11,8786.59,295000000
2011/7/7,11:19:00,8785.60,8786.46,8785.46,8786.34,199000000
2011/7/7,11:20:00,8785.96,8786.76,8785.96,8786.36,173000000
2011/7/7,11:21:00,8786.22,8786.22,8784.07,8784.13,193000000
2011/7/7,11:22:00,8783.84,8787.44,8783.84,8784.43,191000000
2011/7/7,11:23:00,8785.05,8785.05,8782.18,8783.07,253000000
2011/7/7,11:24:00,8783.58,8783.76,8781.86,8781.86,236999984
2011/7/7,11:25:00,8782.58,8782.58,8778.45,8780.47,259999984
2011/7/7,11:26:00,8780.87,8780.87,8777.97,8779.42,309000000
2011/7/7,11:27:00,8778.99,8778.99,8776.52,8777.39,256000000
2011/7/7,11:28:00,8777.41,8777.41,8775.73,8776.28,219000000
2011/7/7,11:29:00,8774.90,8777.71,8774.19,8777.71,310000000
2011/7/7,11:30:00,8776.91,8776.91,8774.03,8776.76,225000000
2011/7/7,11:31:00,8775.53,8775.53,8773.50,8774.42,287000000
2011/7/7,11:32:00,8774.78,8775.01,8774.63,8774.63,245000000
2011/7/7,11:33:00,8772.63,8772.63,8771.81,8772.21,290000000
2011/7/7,11:34:00,8772.09,8773.97,8772.09,8772.94,221000000
2011/7/7,11:35:00,8770.98,8770.98,8769.31,8769.31,279000000
2011/7/7,11:36:00,8770.52,8770.88,8770.27,8770.88,283000000
2011/7/7,11:37:00,8768.82,8772.60,8768.82,8772.60,292000000
2011/7/7,11:38:00,8771.19,8771.28,8770.69,8771.07,358000000
2011/7/7,11:39:00,8771.94,8773.34,8770.65,8770.65,278000000
2011/7/7,11:40:00,8774.67,8774.67,8770.84,8770.84,229000000
2011/7/7,11:41:00,8770.86,8773.63,8769.83,8772.94,196000000
2011/7/7,11:42:00,8772.26,8772.26,8770.15,8770.15,191000000
2011/7/7,11:43:00,8769.03,8770.54,8768.93,8770.54,217000000
2011/7/7,11:44:00,8771.09,8771.09,8769.00,8769.00,220000000
2011/7/7,11:45:00,8770.01,8771.84,8769.63,8771.84,214000016
2011/7/7,11:46:00,8769.48,8772.72,8767.09,8772.72,252000000
2011/7/7,11:47:00,8768.82,8768.82,8767.79,8767.97,209999984
2011/7/7,11:48:00,8767.17,8769.33,8767.17,8769.33,233000000
2011/7/7,11:49:00,8770.19,8771.44,8770.19,8771.44,215000016
2011/7/7,11:50:00,8771.02,8771.76,8769.21,8769.21,201000000
2011/7/7,11:51:00,8769.79,8769.79,8767.49,8769.52,211999984
2011/7/7,11:52:00,8770.04,8770.04,8768.43,8769.95,221000000
2011/7/7,11:53:00,8769.34,8772.31,8769.34,8772.31,296000000
2011/7/7,11:54:00,8771.25,8771.25,8770.73,8770.73,270000000
2011/7/7,11:55:00,8769.97,8770.30,8768.88,8769.69,271000000
2011/7/7,11:56:00,8768.49,8768.68,8767.63,8767.63,295000000
2011/7/7,11:57:00,8763.86,8766.90,8763.86,8766.90,274000000
2011/7/7,11:58:00,8767.48,8767.48,8762.01,8762.36,261999984
2011/7/7,11:59:00,8763.22,8763.22,8760.63,8761.04,352000000
2011/7/7,12:00:00,8761.50,8761.50,8759.72,8760.44,327000000
2011/7/7,12:01:00,8761.18,8761.49,8759.80,8761.45,359000000
2011/7/7,12:02:00,8760.42,8761.20,8760.27,8760.27,523999968
2011/7/7,12:03:00,8760.89,8762.78,8760.03,8760.03,330000000
2011/7/7,12:04:00,8761.02,8761.02,8760.15,8760.35,275000000
2011/7/7,12:05:00,8760.15,8761.35,8757.81,8757.81,209999984
2011/7/7,12:06:00,8757.70,8761.10,8757.58,8757.58,305000000
2011/7/7,12:07:00,8760.73,8760.84,8759.82,8760.33,243000000
2011/7/7,12:08:00,8761.25,8761.25,8757.63,8758.85,242000000
2011/7/7,12:09:00,8757.92,8760.75,8757.92,8760.75,241000016
2011/7/7,12:10:00,8759.18,8761.10,8758.85,8761.10,283000000
2011/7/7,12:11:00,8761.10,8761.10,8758.09,8758.35,274000000
2011/7/7,12:12:00,8759.61,8759.61,8757.78,8758.40,192000000
2011/7/7,12:13:00,8761.33,8761.33,8757.47,8758.30,252000000
2011/7/7,12:14:00,8763.51,8763.51,8760.59,8761.74,317000000
2011/7/7,12:15:00,8760.46,8762.90,8760.46,8762.87,233000000
2011/7/7,12:16:00,8763.99,8764.66,8761.71,8761.71,183000000
2011/7/7,12:17:00,8764.91,8764.91,8761.04,8761.04,229000000
2011/7/7,12:18:00,8763.25,8764.92,8763.25,8764.52,230000000
2011/7/7,12:19:00,8765.05,8765.11,8764.59,8765.05,260999984
2011/7/7,12:20:00,8765.55,8768.18,8765.55,8768.10,283000000
2011/7/7,12:21:00,8768.30,8768.30,8767.85,8768.03,275000000
2011/7/7,12:22:00,8767.52,8770.90,8767.52,8770.33,266000016
2011/7/7,12:23:00,8770.22,8770.56,8769.77,8769.78,272000000
2011/7/7,12:24:00,8767.31,8768.77,8767.31,8768.58,243000000
2011/7/7,12:25:00,8769.70,8769.70,8766.15,8766.15,233999984
2011/7/7,12:26:00,8766.16,8769.23,8766.16,8769.23,187000000
2011/7/7,12:27:00,8769.04,8769.04,8767.40,8767.40,230000000
2011/7/7,12:28:00,8768.58,8770.07,8768.17,8769.83,290000000
2011/7/7,12:29:00,8769.63,8770.54,8769.63,8770.40,211999984
2011/7/7,12:30:00,8769.89,8769.89,8767.12,8767.12,228000000
2011/7/7,12:31:00,8766.27,8769.02,8765.11,8769.02,253000000
2011/7/7,12:32:00,8766.77,8768.30,8766.77,8767.50,278000000
2011/7/7,12:33:00,8768.64,8768.64,8767.58,8767.90,249000000
2011/7/7,12:34:00,8769.14,8769.14,8767.51,8767.51,274000000
2011/7/7,12:35:00,8767.46,8768.37,8767.36,8768.37,257000000
2011/7/7,12:36:00,8767.67,8768.98,8767.67,8768.74,306000000
2011/7/7,12:37:00,8769.32,8770.83,8769.32,8770.83,329000000
2011/7/7,12:38:00,8772.39,8772.39,8771.73,8771.73,376000000
2011/7/7,12:39:00,8771.42,8774.89,8771.42,8774.89,259999984
2011/7/7,12:40:00,8772.48,8773.97,8772.07,8772.07,247000000
2011/7/7,12:41:00,8772.70,8774.55,8772.70,8773.20,216000016
2011/7/7,12:42:00,8771.11,8773.26,8771.11,8772.94,207000000
2011/7/7,12:43:00,8772.30,8772.80,8771.52,8772.80,209999984
2011/7/7,12:44:00,8774.69,8774.69,8770.60,8772.50,233000000
2011/7/7,12:45:00,8769.72,8769.80,8769.28,8769.67,201000000
2011/7/7,12:46:00,8770.29,8770.89,8766.63,8766.63,239000016
2011/7/7,12:47:00,8767.44,8767.93,8766.73,8767.93,211999984
2011/7/7,12:48:00,8767.46,8767.46,8764.57,8764.57,236999984
2011/7/7,12:49:00,8765.17,8766.24,8765.17,8766.01,231000000
2011/7/7,12:50:00,8766.37,8767.19,8766.37,8767.19,277000000
2011/7/7,12:51:00,8766.98,8766.98,8766.17,8766.17,227000000
2011/7/7,12:52:00,8765.22,8768.06,8763.94,8768.06,239000016
2011/7/7,12:53:00,8767.47,8767.67,8764.90,8767.67,267000000
2011/7/7,12:54:00,8769.65,8769.65,8767.14,8767.14,330000000
2011/7/7,12:55:00,8769.72,8770.06,8769.20,8770.06,319000000
2011/7/7,12:56:00,8771.14,8774.17,8771.14,8773.11,294000000
2011/7/7,12:57:00,8773.79,8774.73,8772.60,8774.73,377000000
2011/7/7,12:58:00,8771.37,8773.53,8771.37,8772.75,325000000
2011/7/7,12:59:00,8775.40,8776.21,8774.93,8775.07,294000000
2011/7/7,13:00:00,8779.85,8779.85,8778.07,8778.14,330000000
2011/7/7,13:01:00,8777.11,8777.79,8774.34,8777.79,326000000
2011/7/7,13:02:00,8778.98,8778.98,8775.68,8777.78,317000000
2011/7/7,13:03:00,8776.84,8777.36,8776.83,8776.83,272000000
2011/7/7,13:04:00,8775.38,8776.04,8774.95,8775.32,289000000
2011/7/7,13:05:00,8774.32,8776.45,8774.32,8776.45,301000000
2011/7/7,13:06:00,8776.46,8776.46,8774.57,8776.24,317000000
2011/7/7,13:07:00,8775.91,8777.43,8775.91,8777.21,401000032
2011/7/7,13:08:00,8773.87,8775.73,8773.87,8775.72,341000000
2011/7/7,13:09:00,8775.56,8778.09,8775.56,8778.09,467000000
2011/7/7,13:10:00,8775.96,8775.96,8775.44,8775.79,419999968
2011/7/7,13:11:00,8775.40,8775.40,8773.58,8773.58,398000000
2011/7/7,13:12:00,8773.37,8774.69,8771.65,8774.29,429000000
2011/7/7,13:13:00,8775.12,8775.12,8773.35,8773.35,469000000
2011/7/7,13:14:00,8772.55,8772.55,8771.43,8771.65,437000000
2011/7/7,13:15:00,8773.48,8774.27,8772.30,8774.27,453000032
2011/7/7,13:16:00,8773.69,8777.02,8773.69,8776.37,473999968
2011/7/7,13:17:00,8776.56,8776.56,8774.79,8774.79,435000000
2011/7/7,13:18:00,8776.07,8777.22,8776.07,8776.48,398000000
2011/7/7,13:19:00,8777.47,8777.47,8774.87,8776.07,534000000
2011/7/7,13:20:00,8776.67,8777.45,8774.34,8777.45,494000000
2011/7/7,13:21:00,8775.98,8775.98,8772.75,8775.72,594000000
2011/7/7,13:22:00,8776.68,8777.06,8774.33,8775.09,591000000
2011/7/7,13:23:00,8774.14,8774.91,8774.14,8774.71,684000000
2011/7/7,13:24:00,8774.82,8776.69,8774.82,8776.69,599000000
2011/7/7,13:25:00,8775.37,8779.43,8775.37,8779.43,723000000
2011/7/7,13:26:00,8779.45,8779.45,8779.45,8779.45,0
2011/7/7,13:27:00,8779.45,8779.45,8779.45,8779.45,0
2011/7/7,13:28:00,8779.45,8779.45,8779.45,8779.45,0
2011/7/7,13:29:00,8779.45,8779.45,8779.45,8779.45,0
2011/7/7,13:30:00,8779.45,8779.45,8773.42,8773.42,2373032960
2011/7/8,09:01:00,8782.72,8795.64,8782.72,8795.64,3874000128
2011/7/8,09:02:00,8796.27,8796.27,8793.46,8795.83,1417000064
2011/7/8,09:03:00,8792.74,8792.94,8790.87,8790.87,1388000000
2011/7/8,09:04:00,8790.77,8790.77,8785.62,8786.18,1417000064
2011/7/8,09:05:00,8788.83,8788.92,8788.10,8788.92,1090000000
2011/7/8,09:06:00,8789.11,8790.93,8788.53,8790.93,1051000000
2011/7/8,09:07:00,8790.52,8792.26,8790.52,8792.26,1156000000
2011/7/8,09:08:00,8791.71,8793.08,8789.98,8790.12,924000000
2011/7/8,09:09:00,8792.35,8805.10,8792.35,8805.10,1180000000
2011/7/8,09:10:00,8810.42,8816.71,8810.42,8816.71,1260999936
2011/7/8,09:11:00,8822.78,8824.86,8822.78,8823.97,1206999936
2011/7/8,09:12:00,8825.48,8826.72,8825.48,8826.72,1084000000
2011/7/8,09:13:00,8826.89,8827.18,8825.30,8825.30,1109000064
2011/7/8,09:14:00,8823.71,8823.71,8821.70,8821.70,863000000
2011/7/8,09:15:00,8820.61,8823.87,8817.89,8823.87,818000000
2011/7/8,09:16:00,8826.49,8828.61,8826.49,8828.61,882000000
2011/7/8,09:17:00,8828.84,8828.84,8825.38,8825.38,675000000
2011/7/8,09:18:00,8824.25,8824.90,8823.69,8823.69,753000000
2011/7/8,09:19:00,8820.68,8822.42,8820.18,8820.18,639000000
2011/7/8,09:20:00,8819.98,8821.12,8819.98,8820.04,712000000
2011/7/8,09:21:00,8822.51,8825.84,8822.51,8825.84,659000000
2011/7/8,09:22:00,8823.23,8825.16,8823.19,8823.19,676000000
2011/7/8,09:23:00,8824.78,8824.78,8822.75,8823.57,767000000
2011/7/8,09:24:00,8825.34,8825.34,8822.37,8823.09,765000000
2011/7/8,09:25:00,8827.21,8830.06,8827.21,8830.06,808000000
2011/7/8,09:26:00,8834.63,8837.66,8834.63,8837.66,871000000
2011/7/8,09:27:00,8839.14,8839.14,8836.13,8836.79,723000000
2011/7/8,09:28:00,8836.28,8836.28,8834.23,8834.23,692000000
2011/7/8,09:29:00,8833.18,8833.66,8832.37,8833.61,639000000
2011/7/8,09:30:00,8833.19,8833.19,8831.79,8832.90,582000000
2011/7/8,09:31:00,8829.23,8832.05,8829.23,8832.05,546000000
2011/7/8,09:32:00,8828.59,8830.19,8828.59,8830.19,557000000
2011/7/8,09:33:00,8829.33,8829.33,8825.21,8825.21,580000000
2011/7/8,09:34:00,8824.22,8825.01,8824.13,8825.01,622000000
2011/7/8,09:35:00,8827.83,8827.83,8823.82,8823.82,527000000
2011/7/8,09:36:00,8824.12,8824.12,8820.65,8820.76,500000000
2011/7/8,09:37:00,8825.08,8825.19,8819.08,8819.08,562000000
2011/7/8,09:38:00,8819.25,8824.33,8819.25,8822.11,1060000064
2011/7/8,09:39:00,8828.72,8828.72,8826.66,8826.87,565000000
2011/7/8,09:40:00,8828.67,8829.11,8826.24,8829.11,521000000
2011/7/8,09:41:00,8828.67,8831.46,8828.67,8830.62,543000000
2011/7/8,09:42:00,8833.69,8833.69,8828.90,8828.90,541000000
2011/7/8,09:43:00,8828.16,8832.44,8828.16,8832.37,528000032
2011/7/8,09:44:00,8828.42,8828.42,8827.25,8827.78,446999968
2011/7/8,09:45:00,8827.28,8827.28,8825.60,8825.97,448999968
2011/7/8,09:46:00,8824.76,8824.76,8823.16,8823.76,446000000
2011/7/8,09:47:00,8823.93,8824.98,8823.74,8824.98,679000000
2011/7/8,09:48:00,8822.34,8822.34,8820.77,8821.60,600000000
2011/7/8,09:49:00,8818.96,8819.93,8817.31,8817.31,446000000
2011/7/8,09:50:00,8818.46,8818.46,8817.58,8817.89,521999968
2011/7/8,09:51:00,8817.31,8819.58,8817.17,8817.17,539000000
2011/7/8,09:52:00,8815.20,8816.94,8815.20,8815.43,516000000
2011/7/8,09:53:00,8816.51,8816.51,8813.40,8814.87,517999968
2011/7/8,09:54:00,8816.99,8818.52,8816.99,8818.52,609000000
2011/7/8,09:55:00,8818.09,8819.73,8818.09,8818.28,392000000
2011/7/8,09:56:00,8818.45,8819.73,8818.18,8819.47,390000000
2011/7/8,09:57:00,8817.25,8819.32,8817.25,8818.86,384000000
2011/7/8,09:58:00,8819.03,8819.03,8817.66,8818.58,473999968
2011/7/8,09:59:00,8818.27,8820.16,8818.27,8819.37,383000000
2011/7/8,10:00:00,8816.34,8816.47,8815.68,8816.47,360000000
2011/7/8,10:01:00,8815.85,8815.85,8813.85,8814.58,498000000
2011/7/8,10:02:00,8815.55,8815.55,8812.53,8813.64,395000000
2011/7/8,10:03:00,8811.64,8811.79,8808.87,8808.87,492999968
2011/7/8,10:04:00,8809.11,8811.61,8809.11,8810.32,492999968
2011/7/8,10:05:00,8809.02,8813.81,8809.02,8813.81,523000000
2011/7/8,10:06:00,8813.73,8813.73,8811.54,8812.06,500000000
2011/7/8,10:07:00,8811.31,8813.08,8810.86,8810.86,354000000
2011/7/8,10:08:00,8815.39,8816.15,8812.78,8816.15,437000000
2011/7/8,10:09:00,8816.11,8816.74,8815.59,8815.85,491000000
2011/7/8,10:10:00,8815.23,8815.26,8814.90,8814.90,358000000
2011/7/8,10:11:00,8817.03,8817.40,8816.48,8817.40,471000000
2011/7/8,10:12:00,8816.38,8816.38,8812.72,8812.74,353000000
2011/7/8,10:13:00,8815.72,8815.72,8812.32,8813.19,415000000
2011/7/8,10:14:00,8812.53,8814.41,8812.53,8814.41,346000000
2011/7/8,10:15:00,8811.32,8814.63,8811.32,8814.63,421999968
2011/7/8,10:16:00,8815.52,8816.28,8813.98,8813.98,371000000
2011/7/8,10:17:00,8814.55,8814.55,8813.30,8814.06,452000000
2011/7/8,10:18:00,8812.63,8813.59,8811.81,8811.81,481000000
2011/7/8,10:19:00,8809.87,8809.87,8808.80,8809.48,484000000
2011/7/8,10:20:00,8811.55,8811.55,8809.04,8809.04,379000000
2011/7/8,10:21:00,8817.21,8817.21,8812.89,8812.89,473999968
2011/7/8,10:22:00,8815.90,8815.90,8813.94,8814.78,496000000
2011/7/8,10:23:00,8815.51,8815.51,8812.57,8815.44,428000032
2011/7/8,10:24:00,8815.35,8817.21,8814.10,8814.10,342000000
2011/7/8,10:25:00,8816.27,8816.27,8812.45,8815.01,308000000
2011/7/8,10:26:00,8814.59,8814.59,8813.09,8813.71,276000000
2011/7/8,10:27:00,8816.28,8816.28,8813.55,8813.55,335000000
2011/7/8,10:28:00,8814.93,8814.93,8812.75,8814.48,369000000
2011/7/8,10:29:00,8814.58,8814.90,8813.93,8814.06,393000000
2011/7/8,10:30:00,8814.82,8815.93,8813.55,8815.93,399000000
2011/7/8,10:31:00,8816.26,8816.93,8815.67,8816.93,318000000
2011/7/8,10:32:00,8817.76,8817.76,8815.97,8817.38,380000000
2011/7/8,10:33:00,8817.79,8819.12,8817.79,8817.87,444000000
2011/7/8,10:34:00,8818.93,8818.93,8817.51,8818.22,385000000
2011/7/8,10:35:00,8818.82,8818.82,8817.25,8818.45,431000000
2011/7/8,10:36:00,8817.64,8820.24,8817.64,8817.95,352000000
2011/7/8,10:37:00,8817.20,8819.45,8817.20,8819.45,558000000
2011/7/8,10:38:00,8822.76,8822.76,8821.52,8822.01,377000000
2011/7/8,10:39:00,8821.97,8822.83,8821.60,8822.83,415000000
2011/7/8,10:40:00,8820.87,8822.00,8819.40,8819.40,328000000
2011/7/8,10:41:00,8820.44,8820.52,8819.75,8820.52,295000000
2011/7/8,10:42:00,8821.08,8821.08,8820.20,8821.05,315000000
2011/7/8,10:43:00,8819.72,8820.42,8819.72,8820.42,385000000
2011/7/8,10:44:00,8819.32,8820.68,8818.65,8820.32,340000000
2011/7/8,10:45:00,8820.29,8820.29,8818.67,8819.33,278000000
2011/7/8,10:46:00,8818.94,8821.13,8818.18,8820.72,308000000
2011/7/8,10:47:00,8818.53,8821.93,8818.53,8821.25,336000000
2011/7/8,10:48:00,8820.21,8820.21,8817.96,8819.12,289000000
2011/7/8,10:49:00,8818.72,8818.72,8817.14,8817.14,381000000
2011/7/8,10:50:00,8817.12,8817.12,8815.63,8815.63,321000000
2011/7/8,10:51:00,8816.84,8816.84,8815.36,8816.23,348000000
2011/7/8,10:52:00,8814.10,8817.01,8814.10,8817.01,308000000
2011/7/8,10:53:00,8816.01,8816.62,8813.07,8813.07,366000000
2011/7/8,10:54:00,8814.12,8814.12,8812.18,8813.69,292000000
2011/7/8,10:55:00,8812.34,8814.21,8811.62,8814.21,288000000
2011/7/8,10:56:00,8810.64,8813.29,8810.64,8813.29,353000000
2011/7/8,10:57:00,8813.35,8813.35,8812.11,8812.35,291000000
2011/7/8,10:58:00,8813.35,8815.60,8812.36,8815.60,336000000
2011/7/8,10:59:00,8811.91,8813.01,8811.91,8813.01,312000000
2011/7/8,11:00:00,8813.07,8813.07,8808.96,8809.22,258999984
2011/7/8,11:01:00,8808.97,8810.98,8806.23,8806.23,383000000
2011/7/8,11:02:00,8806.50,8806.50,8796.31,8796.31,892000000
2011/7/8,11:03:00,8793.50,8793.50,8788.93,8788.93,892000000
2011/7/8,11:04:00,8786.46,8787.84,8785.22,8785.22,743000000
2011/7/8,11:05:00,8784.53,8784.53,8779.99,8779.99,749000000
2011/7/8,11:06:00,8775.93,8775.93,8773.07,8773.07,824000000
2011/7/8,11:07:00,8772.44,8772.44,8767.86,8767.86,733000000
2011/7/8,11:08:00,8767.63,8771.36,8767.63,8771.36,717000000
2011/7/8,11:09:00,8770.42,8773.97,8770.42,8772.66,602000000
2011/7/8,11:10:00,8773.33,8773.33,8772.28,8773.22,453000032
2011/7/8,11:11:00,8771.51,8777.16,8771.51,8777.16,377000000
2011/7/8,11:12:00,8777.49,8780.63,8776.45,8780.63,351000000
2011/7/8,11:13:00,8781.23,8781.23,8778.75,8779.18,329000000
2011/7/8,11:14:00,8780.97,8780.97,8778.75,8778.78,346000000
2011/7/8,11:15:00,8779.45,8782.00,8779.45,8782.00,240000016
2011/7/8,11:16:00,8782.01,8782.01,8780.49,8780.49,312000000
2011/7/8,11:17:00,8780.16,8781.66,8780.16,8780.72,296000000
2011/7/8,11:18:00,8780.70,8780.70,8777.34,8777.34,263000016
2011/7/8,11:19:00,8779.14,8781.40,8779.08,8780.86,283000000
2011/7/8,11:20:00,8780.36,8781.50,8780.36,8781.21,201000000
2011/7/8,11:21:00,8781.54,8783.42,8781.54,8783.42,242000000
2011/7/8,11:22:00,8785.74,8785.74,8782.23,8782.64,266000016
2011/7/8,11:23:00,8783.59,8786.42,8783.59,8786.42,251000000
2011/7/8,11:24:00,8783.97,8787.45,8783.97,8786.96,341000000
2011/7/8,11:25:00,8785.49,8787.00,8785.49,8786.72,224000000
2011/7/8,11:26:00,8785.63,8787.95,8785.63,8786.94,259999984
2011/7/8,11:27:00,8786.24,8788.13,8786.24,8787.29,286000000
2011/7/8,11:28:00,8790.58,8790.58,8788.13,8788.82,185000000
2011/7/8,11:29:00,8787.90,8790.93,8787.90,8790.50,206000000
2011/7/8,11:30:00,8788.45,8789.77,8788.45,8789.77,239000016
2011/7/8,11:31:00,8789.74,8789.74,8785.77,8786.90,272000000
2011/7/8,11:32:00,8790.21,8790.68,8788.86,8789.71,241000016
2011/7/8,11:33:00,8790.04,8790.13,8787.33,8789.62,268000000
2011/7/8,11:34:00,8790.45,8790.45,8788.25,8788.54,249000000
2011/7/8,11:35:00,8786.69,8787.02,8785.64,8787.02,273000000
2011/7/8,11:36:00,8786.81,8786.81,8784.67,8784.67,255000000
2011/7/8,11:37:00,8785.25,8785.25,8782.54,8782.54,271000000
2011/7/8,11:38:00,8783.67,8784.86,8783.67,8784.86,249000000
2011/7/8,11:39:00,8783.76,8784.15,8782.23,8784.15,361000000
2011/7/8,11:40:00,8784.22,8784.22,8781.25,8782.02,284000000
2011/7/8,11:41:00,8782.31,8783.14,8780.80,8783.14,239000016
2011/7/8,11:42:00,8781.66,8782.83,8781.12,8782.83,310000000
2011/7/8,11:43:00,8781.50,8782.42,8779.58,8779.58,525000000
2011/7/8,11:44:00,8779.15,8780.15,8777.32,8777.32,300000000
2011/7/8,11:45:00,8779.07,8779.09,8777.91,8777.91,332000000
2011/7/8,11:46:00,8777.02,8777.02,8774.09,8774.20,361000000
2011/7/8,11:47:00,8773.46,8775.14,8773.46,8775.14,318000000
2011/7/8,11:48:00,8775.78,8776.19,8774.29,8775.50,319000000
2011/7/8,11:49:00,8774.94,8774.94,8773.74,8774.15,297000000
2011/7/8,11:50:00,8772.41,8774.45,8771.86,8771.86,333000000
2011/7/8,11:51:00,8774.76,8777.85,8774.76,8777.85,322000000
2011/7/8,11:52:00,8776.26,8776.26,8774.28,8774.70,315000000
2011/7/8,11:53:00,8778.19,8778.23,8776.88,8776.88,304000000
2011/7/8,11:54:00,8777.78,8777.78,8775.57,8775.98,300000000
2011/7/8,11:55:00,8774.45,8774.45,8773.13,8773.13,308000000
2011/7/8,11:56:00,8773.21,8773.21,8770.80,8770.80,348000000
2011/7/8,11:57:00,8770.99,8776.31,8770.99,8771.42,320000000
2011/7/8,11:58:00,8771.30,8772.31,8770.97,8772.11,261999984
2011/7/8,11:59:00,8772.35,8774.66,8772.35,8774.66,267000000
2011/7/8,12:00:00,8774.76,8774.76,8773.51,8773.97,251000000
2011/7/8,12:01:00,8771.32,8773.36,8771.32,8773.13,307000000
2011/7/8,12:02:00,8771.45,8771.45,8770.12,8770.12,792000000
2011/7/8,12:03:00,8769.82,8769.82,8761.18,8761.18,735000000
2011/7/8,12:04:00,8758.15,8759.37,8756.48,8756.48,838000000
2011/7/8,12:05:00,8755.41,8755.41,8749.09,8749.09,878000000
2011/7/8,12:06:00,8748.88,8748.88,8742.16,8742.16,929000000
2011/7/8,12:07:00,8740.00,8743.26,8740.00,8742.66,1005000000
2011/7/8,12:08:00,8742.03,8744.84,8740.48,8744.84,629000000
2011/7/8,12:09:00,8744.31,8746.23,8744.26,8745.44,515000000
2011/7/8,12:10:00,8744.55,8747.36,8744.55,8744.87,328000000
2011/7/8,12:11:00,8747.59,8747.59,8746.46,8746.46,352000000
2011/7/8,12:12:00,8749.63,8750.42,8748.36,8750.42,346000000
2011/7/8,12:13:00,8750.69,8751.08,8748.39,8750.29,293000000
2011/7/8,12:14:00,8750.28,8750.67,8749.33,8750.67,314000000
2011/7/8,12:15:00,8750.33,8752.47,8750.10,8752.47,239000016
2011/7/8,12:16:00,8749.03,8752.44,8749.03,8752.44,295000000
2011/7/8,12:17:00,8752.52,8753.02,8751.20,8753.01,278000000
2011/7/8,12:18:00,8753.34,8753.82,8752.74,8753.82,233000000
2011/7/8,12:19:00,8753.56,8754.11,8753.15,8753.15,298000000
2011/7/8,12:20:00,8753.78,8754.22,8752.96,8752.96,247000000
2011/7/8,12:21:00,8754.70,8756.08,8754.39,8754.39,279000000
2011/7/8,12:22:00,8753.61,8755.60,8753.04,8755.60,233999984
2011/7/8,12:23:00,8756.32,8757.89,8756.32,8757.04,216000016
2011/7/8,12:24:00,8758.09,8758.88,8757.86,8757.86,242000000
2011/7/8,12:25:00,8758.80,8760.06,8758.48,8760.06,311000000
2011/7/8,12:26:00,8759.64,8761.13,8759.56,8759.56,277000000
2011/7/8,12:27:00,8761.88,8761.88,8760.09,8760.09,327000000
2011/7/8,12:28:00,8761.49,8763.22,8761.49,8763.22,277000000
2011/7/8,12:29:00,8762.06,8762.70,8761.93,8761.93,244000000
2011/7/8,12:30:00,8760.78,8760.78,8759.09,8759.52,277000000
2011/7/8,12:31:00,8758.73,8760.97,8758.57,8760.97,254000000
2011/7/8,12:32:00,8761.12,8761.12,8759.47,8760.55,270000000
2011/7/8,12:33:00,8762.13,8762.13,8759.45,8759.45,261999984
2011/7/8,12:34:00,8760.48,8762.30,8760.48,8762.30,270000000
2011/7/8,12:35:00,8762.36,8762.71,8760.94,8762.71,302000000
2011/7/8,12:36:00,8762.79,8763.33,8760.69,8763.33,391000000
2011/7/8,12:37:00,8765.67,8765.67,8762.11,8763.16,360000000
2011/7/8,12:38:00,8764.94,8766.37,8763.41,8766.37,314000000
2011/7/8,12:39:00,8767.66,8767.66,8764.82,8767.18,349000000
2011/7/8,12:40:00,8768.94,8769.44,8768.26,8768.26,421000000
2011/7/8,12:41:00,8770.05,8770.38,8766.96,8770.38,428000032
2011/7/8,12:42:00,8769.88,8772.40,8769.88,8771.09,392000000
2011/7/8,12:43:00,8772.40,8772.40,8770.79,8770.88,299000000
2011/7/8,12:44:00,8770.52,8774.97,8770.52,8774.97,334000000
2011/7/8,12:45:00,8773.58,8774.11,8772.45,8772.67,333000000
2011/7/8,12:46:00,8773.90,8775.68,8773.90,8775.68,283000000
2011/7/8,12:47:00,8774.87,8774.87,8774.07,8774.75,329000000
2011/7/8,12:48:00,8774.64,8776.69,8774.51,8775.44,297000000
2011/7/8,12:49:00,8777.89,8777.89,8776.60,8776.60,341000000
2011/7/8,12:50:00,8776.47,8780.13,8776.47,8779.85,302000000
2011/7/8,12:51:00,8778.33,8779.53,8778.33,8779.53,361000000
2011/7/8,12:52:00,8779.94,8779.94,8775.98,8775.98,283000000
2011/7/8,12:53:00,8776.39,8776.77,8775.21,8776.16,297000000
2011/7/8,12:54:00,8775.41,8775.41,8772.77,8772.77,363000000
2011/7/8,12:55:00,8772.15,8773.46,8772.15,8773.41,450000000
2011/7/8,12:56:00,8771.83,8774.49,8771.10,8774.49,440000000
2011/7/8,12:57:00,8772.54,8772.54,8769.89,8769.89,434000000
2011/7/8,12:58:00,8773.76,8773.76,8769.85,8769.85,366000000
2011/7/8,12:59:00,8769.65,8770.04,8769.65,8770.03,311000000
2011/7/8,13:00:00,8770.25,8770.25,8768.95,8768.95,359000000
2011/7/8,13:01:00,8768.81,8771.88,8768.81,8771.43,293000000
2011/7/8,13:02:00,8769.84,8774.07,8769.84,8772.93,370000000
2011/7/8,13:03:00,8770.97,8772.62,8770.97,8772.62,335000000
2011/7/8,13:04:00,8772.80,8773.92,8771.18,8773.92,356000000
2011/7/8,13:05:00,8774.25,8774.49,8773.79,8774.49,425000000
2011/7/8,13:06:00,8774.23,8777.07,8774.23,8776.43,341000000
2011/7/8,13:07:00,8774.73,8775.69,8774.50,8775.13,364000000
2011/7/8,13:08:00,8775.50,8776.50,8774.31,8776.50,324000000
2011/7/8,13:09:00,8778.40,8778.40,8776.88,8777.37,382000000
2011/7/8,13:10:00,8776.64,8778.06,8776.64,8777.12,380000000
2011/7/8,13:11:00,8777.54,8777.54,8776.48,8777.19,332000000
2011/7/8,13:12:00,8776.89,8776.89,8771.92,8771.92,400000000
2011/7/8,13:13:00,8771.73,8774.21,8771.50,8774.21,374000000
2011/7/8,13:14:00,8773.47,8773.47,8771.46,8771.46,368000000
2011/7/8,13:15:00,8771.94,8772.18,8770.34,8771.45,442000000
2011/7/8,13:16:00,8771.60,8771.60,8768.59,8768.59,469999968
2011/7/8,13:17:00,8768.41,8768.42,8766.85,8766.85,515000000
2011/7/8,13:18:00,8764.02,8765.27,8762.58,8762.58,564000000
2011/7/8,13:19:00,8761.32,8763.94,8758.49,8760.31,628000000
2011/7/8,13:20:00,8759.32,8759.34,8757.30,8759.34,623000000
2011/7/8,13:21:00,8758.87,8758.87,8755.35,8755.35,627000000
2011/7/8,13:22:00,8754.23,8754.58,8751.92,8754.58,586000000
2011/7/8,13:23:00,8753.65,8753.65,8750.35,8751.90,592000000
2011/7/8,13:24:00,8749.68,8751.00,8749.45,8749.45,672000000
2011/7/8,13:25:00,8747.70,8748.72,8746.93,8746.93,691000000
2011/7/8,13:26:00,8746.93,8746.93,8746.93,8746.93,0
2011/7/8,13:27:00,8746.93,8746.93,8746.93,8746.93,0
2011/7/8,13:28:00,8746.93,8746.93,8746.93,8746.93,0
2011/7/8,13:29:00,8746.93,8746.93,8746.93,8746.93,0
2011/7/8,13:30:00,8746.93,8749.55,8746.93,8749.55,2068033024
2011/7/11,09:01:00,8749.55,8749.55,8726.75,8726.75,2721999872
2011/7/11,09:02:00,8723.30,8723.30,8720.90,8721.56,808000000
2011/7/11,09:03:00,8721.89,8721.89,8718.44,8719.21,745000000
2011/7/11,09:04:00,8720.14,8721.45,8720.13,8721.08,711000000
2011/7/11,09:05:00,8718.88,8718.88,8717.21,8717.21,729000000
2011/7/11,09:06:00,8720.47,8720.47,8714.53,8714.53,835000064
2011/7/11,09:07:00,8714.98,8714.98,8707.75,8707.75,784000000
2011/7/11,09:08:00,8706.94,8706.94,8697.96,8697.96,1080000000
2011/7/11,09:09:00,8694.36,8694.36,8688.34,8688.34,1104000000
2011/7/11,09:10:00,8683.03,8683.03,8678.57,8678.57,1140999936
2011/7/11,09:11:00,8677.56,8681.73,8677.56,8678.74,1070000000
2011/7/11,09:12:00,8681.47,8681.47,8679.32,8679.32,810999936
2011/7/11,09:13:00,8682.39,8686.14,8681.27,8686.14,645000000
2011/7/11,09:14:00,8684.62,8688.18,8684.62,8688.18,530000032
2011/7/11,09:15:00,8687.21,8687.81,8687.21,8687.81,622000000
2011/7/11,09:16:00,8688.58,8689.77,8688.58,8689.77,631000000
2011/7/11,09:17:00,8689.62,8692.62,8689.62,8692.47,513000000
2011/7/11,09:18:00,8690.19,8691.49,8689.75,8689.75,570000000
2011/7/11,09:19:00,8689.72,8689.72,8688.47,8688.47,442000000
2011/7/11,09:20:00,8688.69,8688.69,8686.55,8686.55,430000032
2011/7/11,09:21:00,8686.45,8686.45,8686.12,8686.12,458000000
2011/7/11,09:22:00,8683.20,8683.93,8683.20,8683.93,509000000
2011/7/11,09:23:00,8686.36,8686.36,8682.36,8682.36,506000000
2011/7/11,09:24:00,8682.65,8682.65,8680.47,8680.47,511000000
2011/7/11,09:25:00,8679.73,8681.22,8679.73,8680.86,515000000
2011/7/11,09:26:00,8679.98,8679.98,8678.84,8678.84,379000000
2011/7/11,09:27:00,8677.96,8679.55,8677.96,8678.24,419999968
2011/7/11,09:28:00,8678.14,8678.14,8675.81,8675.81,355000000
2011/7/11,09:29:00,8676.66,8678.15,8676.66,8677.26,553000000
2011/7/11,09:30:00,8674.61,8676.06,8674.61,8675.79,444999968
2011/7/11,09:31:00,8677.94,8677.94,8676.42,8676.55,519999968
2011/7/11,09:32:00,8675.20,8675.52,8675.20,8675.42,473999968
2011/7/11,09:33:00,8676.85,8676.85,8674.33,8676.82,438000000
2011/7/11,09:34:00,8676.85,8676.85,8674.71,8675.07,416000000
2011/7/11,09:35:00,8675.30,8676.53,8674.02,8676.34,336000000
2011/7/11,09:36:00,8677.46,8678.47,8677.38,8677.41,374000000
2011/7/11,09:37:00,8681.08,8683.36,8681.08,8683.36,416000000
2011/7/11,09:38:00,8683.55,8685.60,8683.55,8685.13,381000000
2011/7/11,09:39:00,8686.59,8688.94,8686.59,8688.94,416000000
2011/7/11,09:40:00,8693.10,8693.72,8692.56,8693.72,419000000
2011/7/11,09:41:00,8695.49,8696.41,8694.34,8696.41,503000032
2011/7/11,09:42:00,8698.21,8698.21,8697.03,8697.03,431000000
2011/7/11,09:43:00,8698.42,8698.90,8698.19,8698.19,453000032
2011/7/11,09:44:00,8698.76,8699.66,8697.21,8697.21,391000000
2011/7/11,09:45:00,8697.13,8698.18,8697.13,8698.18,346000000
2011/7/11,09:46:00,8697.37,8698.91,8696.68,8696.68,334000000
2011/7/11,09:47:00,8696.29,8697.40,8695.97,8696.54,344000000
2011/7/11,09:48:00,8696.20,8696.20,8693.76,8693.76,341000000
2011/7/11,09:49:00,8691.19,8694.03,8691.19,8692.84,350000000
2011/7/11,09:50:00,8692.29,8692.29,8691.70,8692.07,274000000
2011/7/11,09:51:00,8691.74,8691.74,8689.44,8689.47,300000000
2011/7/11,09:52:00,8688.11,8689.13,8687.79,8687.79,278000000
2011/7/11,09:53:00,8689.18,8689.76,8689.18,8689.33,294000000
2011/7/11,09:54:00,8688.94,8688.94,8688.64,8688.77,306000000
2011/7/11,09:55:00,8686.33,8687.60,8686.33,8687.60,389000000
2011/7/11,09:56:00,8686.83,8688.33,8686.83,8688.09,396000000
2011/7/11,09:57:00,8688.26,8688.26,8685.58,8687.06,352000000
2011/7/11,09:58:00,8685.40,8685.40,8684.46,8684.46,316000000
2011/7/11,09:59:00,8685.33,8685.33,8683.16,8683.16,391000000
2011/7/11,10:00:00,8683.95,8683.95,8683.22,8683.22,395000000
2011/7/11,10:01:00,8682.84,8684.80,8682.84,8684.80,360000000
2011/7/11,10:02:00,8684.44,8684.44,8681.08,8681.08,387000000
2011/7/11,10:03:00,8682.71,8682.71,8679.79,8679.79,293000000
2011/7/11,10:04:00,8679.88,8679.88,8676.45,8676.45,365000000
2011/7/11,10:05:00,8679.00,8679.00,8675.09,8675.09,333000000
2011/7/11,10:06:00,8676.94,8676.94,8675.58,8676.18,301000000
2011/7/11,10:07:00,8674.18,8674.18,8672.48,8672.48,346000000
2011/7/11,10:08:00,8671.04,8672.74,8671.04,8671.98,371000000
2011/7/11,10:09:00,8672.85,8672.85,8671.53,8672.22,404000000
2011/7/11,10:10:00,8671.90,8671.90,8670.10,8670.22,433000000
2011/7/11,10:11:00,8669.76,8670.36,8666.36,8666.36,453000032
2011/7/11,10:12:00,8663.86,8664.97,8663.31,8663.31,426000032
2011/7/11,10:13:00,8661.93,8661.93,8659.77,8660.34,554000000
2011/7/11,10:14:00,8657.47,8657.47,8654.34,8654.34,498999968
2011/7/11,10:15:00,8654.40,8654.40,8652.18,8652.25,526000032
2011/7/11,10:16:00,8648.80,8648.80,8646.28,8646.28,463000000
2011/7/11,10:17:00,8647.31,8648.90,8647.31,8648.90,496999968
2011/7/11,10:18:00,8648.51,8651.08,8648.51,8651.08,429000000
2011/7/11,10:19:00,8652.58,8655.00,8651.39,8655.00,460000000
2011/7/11,10:20:00,8654.79,8656.78,8654.79,8656.78,467000000
2011/7/11,10:21:00,8655.83,8658.93,8655.83,8657.45,331000000
2011/7/11,10:22:00,8657.69,8661.35,8657.69,8661.35,291000000
2011/7/11,10:23:00,8661.84,8663.85,8661.84,8663.85,317000000
2011/7/11,10:24:00,8661.76,8663.45,8661.76,8662.18,291000000
2011/7/11,10:25:00,8662.45,8662.45,8660.93,8662.44,310000000
2011/7/11,10:26:00,8661.90,8662.99,8661.90,8662.99,332000000
2011/7/11,10:27:00,8662.18,8662.18,8660.05,8660.05,282000000
2011/7/11,10:28:00,8660.55,8660.55,8659.34,8659.34,261999984
2011/7/11,10:29:00,8660.83,8661.83,8660.52,8661.83,239000016
2011/7/11,10:30:00,8659.39,8661.21,8659.39,8659.47,244000000
2011/7/11,10:31:00,8660.14,8661.59,8660.14,8660.84,300000000
2011/7/11,10:32:00,8661.19,8661.19,8659.30,8659.30,254000000
2011/7/11,10:33:00,8657.28,8657.30,8656.42,8656.42,186000000
2011/7/11,10:34:00,8657.15,8657.16,8656.07,8656.07,205000000
2011/7/11,10:35:00,8654.53,8659.81,8654.53,8657.21,223000000
2011/7/11,10:36:00,8657.53,8657.53,8654.98,8656.85,264000016
2011/7/11,10:37:00,8655.81,8656.83,8655.81,8656.41,232000000
2011/7/11,10:38:00,8658.34,8659.70,8657.98,8658.50,283000000
2011/7/11,10:39:00,8662.89,8662.89,8658.91,8659.59,270000000
2011/7/11,10:40:00,8661.92,8662.65,8660.44,8661.22,248000000
2011/7/11,10:41:00,8662.45,8666.21,8662.45,8665.77,268000000
2011/7/11,10:42:00,8665.51,8666.83,8665.51,8666.65,227000000
2011/7/11,10:43:00,8664.82,8665.30,8664.13,8665.30,235999984
2011/7/11,10:44:00,8661.83,8664.80,8661.83,8664.69,226000000
2011/7/11,10:45:00,8664.66,8664.66,8663.00,8663.23,274000000
2011/7/11,10:46:00,8665.06,8666.17,8665.06,8666.17,252000000
2011/7/11,10:47:00,8668.83,8668.83,8664.98,8665.70,242000000
2011/7/11,10:48:00,8664.88,8667.61,8664.88,8667.13,203000000
2011/7/11,10:49:00,8665.95,8665.95,8664.91,8665.23,174000000
2011/7/11,10:50:00,8664.77,8667.55,8664.77,8667.03,228000000
2011/7/11,10:51:00,8666.50,8667.12,8666.50,8667.12,256000000
2011/7/11,10:52:00,8667.25,8668.58,8667.25,8668.58,340000000
2011/7/11,10:53:00,8670.34,8670.34,8668.53,8670.06,317000000
2011/7/11,10:54:00,8669.90,8669.90,8668.82,8669.25,292000000
2011/7/11,10:55:00,8668.10,8669.10,8667.45,8669.10,252000000
2011/7/11,10:56:00,8669.81,8669.81,8667.88,8668.38,329000000
2011/7/11,10:57:00,8669.10,8669.42,8669.08,8669.37,273000000
2011/7/11,10:58:00,8669.13,8671.14,8668.03,8668.03,219000000
2011/7/11,10:59:00,8668.34,8671.38,8668.34,8671.38,266000016
2011/7/11,11:00:00,8672.09,8672.09,8667.96,8669.65,313000000
2011/7/11,11:01:00,8672.07,8672.07,8669.90,8670.31,269000000
2011/7/11,11:02:00,8672.03,8673.63,8672.03,8673.63,241000016
2011/7/11,11:03:00,8673.02,8673.02,8669.88,8671.07,210999984
2011/7/11,11:04:00,8671.47,8672.20,8671.22,8671.22,234999984
2011/7/11,11:05:00,8669.99,8672.61,8669.25,8669.25,222000000
2011/7/11,11:06:00,8668.48,8668.48,8666.68,8666.70,259999984
2011/7/11,11:07:00,8666.07,8666.10,8665.60,8666.10,186000000
2011/7/11,11:08:00,8665.53,8665.91,8664.87,8665.91,211999984
2011/7/11,11:09:00,8662.15,8664.32,8661.30,8661.30,243000000
2011/7/11,11:10:00,8661.30,8662.17,8661.30,8661.60,221000000
2011/7/11,11:11:00,8662.48,8663.30,8661.81,8661.81,221000000
2011/7/11,11:12:00,8661.35,8662.10,8660.31,8661.57,215000016
2011/7/11,11:13:00,8661.32,8661.32,8659.10,8659.10,246000000
2011/7/11,11:14:00,8659.32,8659.32,8657.24,8657.91,303000000
2011/7/11,11:15:00,8656.42,8656.99,8656.21,8656.92,316000000
2011/7/11,11:16:00,8657.58,8658.08,8657.19,8658.08,280000000
2011/7/11,11:17:00,8655.71,8658.20,8655.61,8657.48,208000000
2011/7/11,11:18:00,8657.25,8657.25,8656.83,8656.89,206000000
2011/7/11,11:19:00,8655.14,8655.14,8654.20,8654.20,218000000
2011/7/11,11:20:00,8654.94,8655.27,8653.87,8653.87,257000000
2011/7/11,11:21:00,8653.46,8655.85,8653.46,8655.85,198000000
2011/7/11,11:22:00,8654.46,8656.21,8654.46,8654.79,215000016
2011/7/11,11:23:00,8654.80,8656.76,8654.80,8656.76,195000000
2011/7/11,11:24:00,8657.78,8657.78,8656.59,8656.90,166000000
2011/7/11,11:25:00,8656.25,8659.80,8656.25,8658.37,235999984
2011/7/11,11:26:00,8656.98,8660.19,8656.98,8657.31,215000016
2011/7/11,11:27:00,8656.79,8659.44,8655.95,8659.30,225000000
2011/7/11,11:28:00,8656.64,8656.90,8656.18,8656.18,263000016
2011/7/11,11:29:00,8654.81,8660.63,8654.81,8659.60,253000000
2011/7/11,11:30:00,8659.33,8659.33,8657.34,8657.70,329000000
2011/7/11,11:31:00,8656.74,8658.51,8656.74,8658.51,243000000
2011/7/11,11:32:00,8657.14,8658.02,8657.14,8657.87,301000000
2011/7/11,11:33:00,8657.04,8659.15,8655.99,8655.99,219000000
2011/7/11,11:34:00,8655.93,8655.93,8653.97,8655.67,216000016
2011/7/11,11:35:00,8655.69,8655.69,8653.37,8653.48,160000000
2011/7/11,11:36:00,8654.80,8654.80,8652.64,8652.64,263000016
2011/7/11,11:37:00,8653.30,8653.30,8651.93,8652.37,205000000
2011/7/11,11:38:00,8651.91,8654.72,8651.91,8652.48,286000000
2011/7/11,11:39:00,8650.96,8651.85,8650.91,8651.10,233000000
2011/7/11,11:40:00,8652.64,8652.64,8651.70,8651.76,221000000
2011/7/11,11:41:00,8651.46,8652.20,8651.19,8652.05,208999984
2011/7/11,11:42:00,8651.42,8651.42,8649.25,8650.79,189000000
2011/7/11,11:43:00,8651.51,8651.51,8649.52,8650.12,197000000
2011/7/11,11:44:00,8652.36,8652.98,8647.43,8647.43,222000000
2011/7/11,11:45:00,8649.01,8649.78,8646.72,8649.78,273000000
2011/7/11,11:46:00,8649.60,8650.65,8649.10,8650.60,226000000
2011/7/11,11:47:00,8650.87,8650.87,8647.47,8648.16,231000000
2011/7/11,11:48:00,8650.49,8650.49,8648.29,8649.83,241000016
2011/7/11,11:49:00,8649.08,8649.60,8647.83,8648.92,229000000
2011/7/11,11:50:00,8648.53,8648.60,8648.33,8648.60,306000000
2011/7/11,11:51:00,8648.85,8649.42,8648.02,8648.90,305000000
2011/7/11,11:52:00,8650.14,8650.14,8648.97,8649.52,258999984
2011/7/11,11:53:00,8647.97,8648.98,8647.97,8648.59,288000000
2011/7/11,11:54:00,8647.79,8647.79,8646.96,8647.21,257000000
2011/7/11,11:55:00,8646.77,8648.94,8646.77,8648.64,283000000
2011/7/11,11:56:00,8646.83,8646.83,8646.18,8646.25,290000000
2011/7/11,11:57:00,8648.31,8648.31,8646.32,8646.92,281000000
2011/7/11,11:58:00,8647.17,8647.35,8646.53,8646.70,251000000
2011/7/11,11:59:00,8647.94,8652.26,8647.94,8652.26,249000000
2011/7/11,12:00:00,8651.59,8651.59,8646.59,8646.59,255000000
2011/7/11,12:01:00,8649.81,8649.81,8647.31,8647.31,233000000
2011/7/11,12:02:00,8646.59,8649.20,8646.59,8648.49,220000000
2011/7/11,12:03:00,8646.51,8647.90,8646.51,8647.90,228000000
2011/7/11,12:04:00,8648.80,8648.80,8645.84,8646.29,377000000
2011/7/11,12:05:00,8646.89,8649.97,8646.89,8648.10,296000000
2011/7/11,12:06:00,8646.31,8649.22,8646.31,8647.28,283000000
2011/7/11,12:07:00,8646.92,8647.73,8646.23,8646.49,221000000
2011/7/11,12:08:00,8649.11,8649.58,8647.80,8649.58,188000000
2011/7/11,12:09:00,8649.32,8649.32,8646.84,8646.84,197000000
2011/7/11,12:10:00,8647.39,8650.91,8645.53,8650.91,211999984
2011/7/11,12:11:00,8648.19,8649.40,8648.19,8649.40,227000000
2011/7/11,12:12:00,8648.69,8649.67,8648.53,8649.67,208999984
2011/7/11,12:13:00,8650.42,8650.42,8648.88,8649.32,241000016
2011/7/11,12:14:00,8647.99,8647.99,8646.02,8646.02,256000000
2011/7/11,12:15:00,8646.66,8651.78,8646.66,8651.78,286000000
2011/7/11,12:16:00,8650.44,8652.20,8650.44,8652.17,268000000
2011/7/11,12:17:00,8650.97,8651.92,8649.56,8649.56,314000000
2011/7/11,12:18:00,8649.39,8649.39,8648.85,8648.85,216000016
2011/7/11,12:19:00,8649.08,8649.08,8646.78,8648.61,196000000
2011/7/11,12:20:00,8647.55,8648.80,8647.43,8647.92,182000000
2011/7/11,12:21:00,8650.04,8650.04,8647.14,8647.14,215000016
2011/7/11,12:22:00,8648.38,8649.36,8647.74,8647.74,271000000
2011/7/11,12:23:00,8648.70,8651.79,8648.70,8651.79,229000000
2011/7/11,12:24:00,8651.97,8653.89,8651.97,8653.44,214000016
2011/7/11,12:25:00,8650.63,8651.95,8650.60,8650.60,195000000
2011/7/11,12:26:00,8651.12,8652.67,8651.12,8652.67,189000000
2011/7/11,12:27:00,8651.65,8653.04,8651.06,8652.30,219000000
2011/7/11,12:28:00,8652.01,8652.01,8650.76,8651.79,193000000
2011/7/11,12:29:00,8650.47,8652.22,8650.47,8651.96,172000000
2011/7/11,12:30:00,8651.58,8652.08,8650.78,8652.08,216000016
2011/7/11,12:31:00,8651.06,8651.58,8651.06,8651.58,189000000
2011/7/11,12:32:00,8652.47,8653.50,8651.86,8651.86,249000000
2011/7/11,12:33:00,8652.07,8653.67,8651.97,8653.50,254000000
2011/7/11,12:34:00,8652.60,8652.60,8651.99,8651.99,196000000
2011/7/11,12:35:00,8649.85,8651.84,8649.85,8650.82,222000000
2011/7/11,12:36:00,8650.55,8650.55,8648.23,8648.23,325000000
2011/7/11,12:37:00,8647.83,8647.83,8646.77,8646.85,207000000
2011/7/11,12:38:00,8646.96,8647.57,8646.57,8646.78,242000000
2011/7/11,12:39:00,8646.55,8648.56,8646.55,8648.56,266000016
2011/7/11,12:40:00,8648.69,8648.69,8646.09,8647.76,260999984
2011/7/11,12:41:00,8646.61,8646.61,8644.84,8644.84,308000000
2011/7/11,12:42:00,8644.23,8645.07,8643.64,8643.64,267000000
2011/7/11,12:43:00,8642.25,8642.60,8641.81,8641.81,287000000
2011/7/11,12:44:00,8643.92,8643.92,8639.98,8639.98,259999984
2011/7/11,12:45:00,8640.11,8640.11,8638.70,8638.70,306000000
2011/7/11,12:46:00,8638.87,8638.87,8638.18,8638.24,362000000
2011/7/11,12:47:00,8637.16,8637.16,8636.65,8636.96,381000000
2011/7/11,12:48:00,8636.17,8637.41,8633.55,8637.41,391000000
2011/7/11,12:49:00,8640.36,8640.36,8635.11,8639.35,304000000
2011/7/11,12:50:00,8639.08,8641.03,8639.08,8639.88,317000000
2011/7/11,12:51:00,8638.37,8640.37,8637.30,8637.63,288000000
2011/7/11,12:52:00,8637.81,8639.21,8637.81,8639.00,234999984
2011/7/11,12:53:00,8638.99,8639.44,8638.12,8638.12,221000000
2011/7/11,12:54:00,8638.00,8638.00,8636.20,8636.20,225000000
2011/7/11,12:55:00,8637.12,8638.44,8636.96,8637.61,291000000
2011/7/11,12:56:00,8636.83,8639.55,8636.83,8638.30,255000000
2011/7/11,12:57:00,8638.92,8639.72,8636.13,8638.64,236999984
2011/7/11,12:58:00,8639.52,8639.52,8635.88,8635.88,259999984
2011/7/11,12:59:00,8635.97,8639.80,8635.97,8637.76,209999984
2011/7/11,13:00:00,8637.25,8640.46,8637.25,8640.46,253000000
2011/7/11,13:01:00,8641.71,8641.71,8638.70,8639.13,315000000
2011/7/11,13:02:00,8640.47,8641.00,8639.87,8641.00,220000000
2011/7/11,13:03:00,8640.69,8646.78,8640.69,8646.78,467000000
2011/7/11,13:04:00,8646.13,8649.54,8646.13,8648.32,416000000
2011/7/11,13:05:00,8648.46,8648.87,8646.34,8648.87,380000000
2011/7/11,13:06:00,8648.95,8654.16,8648.95,8654.16,340000000
2011/7/11,13:07:00,8654.27,8654.27,8651.33,8651.33,340000000
2011/7/11,13:08:00,8650.75,8654.56,8650.75,8654.06,375000000
2011/7/11,13:09:00,8656.05,8656.71,8654.31,8656.36,421999968
2011/7/11,13:10:00,8656.04,8656.58,8654.66,8655.54,375000000
2011/7/11,13:11:00,8655.84,8656.18,8653.03,8653.03,382000000
2011/7/11,13:12:00,8652.36,8653.90,8652.13,8653.37,348000000
2011/7/11,13:13:00,8652.46,8652.46,8650.62,8650.62,396000000
2011/7/11,13:14:00,8650.22,8651.59,8650.22,8651.24,423999968
2011/7/11,13:15:00,8651.30,8651.30,8649.25,8649.25,329000000
2011/7/11,13:16:00,8650.29,8650.81,8648.86,8648.86,438000000
2011/7/11,13:17:00,8648.51,8648.51,8644.37,8644.37,403000032
2011/7/11,13:18:00,8645.80,8647.13,8645.80,8647.13,409000000
2011/7/11,13:19:00,8645.77,8648.92,8645.77,8647.42,409000000
2011/7/11,13:20:00,8648.02,8648.28,8647.13,8648.09,448999968
2011/7/11,13:21:00,8646.33,8647.81,8646.23,8647.74,496999968
2011/7/11,13:22:00,8644.95,8647.56,8644.95,8646.41,511000000
2011/7/11,13:23:00,8645.28,8650.04,8645.28,8650.04,553000000
2011/7/11,13:24:00,8649.52,8651.69,8649.52,8650.20,650000000
2011/7/11,13:25:00,8649.23,8651.74,8649.23,8651.74,533000000
2011/7/11,13:26:00,8651.76,8651.76,8651.76,8651.76,0
2011/7/11,13:27:00,8651.76,8651.76,8651.76,8651.76,0
2011/7/11,13:28:00,8651.76,8651.76,8651.76,8651.76,0
2011/7/11,13:29:00,8651.76,8651.76,8651.76,8651.76,0
2011/7/11,13:30:00,8651.76,8665.85,8651.76,8665.85,801032704
2011/7/13,09:01:00,8480.26,8484.81,8480.26,8484.81,3012999936
2011/7/13,09:02:00,8489.35,8494.86,8489.33,8494.86,789000000
2011/7/13,09:03:00,8497.21,8499.20,8497.21,8499.20,927000064
2011/7/13,09:04:00,8500.23,8502.73,8500.23,8502.73,868999936
2011/7/13,09:05:00,8503.64,8503.96,8503.63,8503.63,759000000
2011/7/13,09:06:00,8501.84,8501.84,8498.94,8498.94,798000000
2011/7/13,09:07:00,8498.92,8498.92,8497.39,8497.39,662000000
2011/7/13,09:08:00,8496.70,8497.52,8495.83,8495.83,556000000
2011/7/13,09:09:00,8494.71,8494.71,8486.51,8486.51,841000000
2011/7/13,09:10:00,8483.63,8483.63,8479.31,8479.31,635000000
2011/7/13,09:11:00,8475.77,8481.37,8475.53,8475.53,595000000
2011/7/13,09:12:00,8475.81,8475.91,8474.47,8475.07,618000000
2011/7/13,09:13:00,8477.36,8477.94,8475.83,8476.31,527000000
2011/7/13,09:14:00,8477.27,8477.27,8475.29,8475.29,579000000
2011/7/13,09:15:00,8472.87,8473.79,8472.85,8472.85,534000000
2011/7/13,09:16:00,8470.44,8472.28,8470.14,8472.28,635000000
2011/7/13,09:17:00,8469.64,8469.64,8467.09,8467.09,507000032
2011/7/13,09:18:00,8467.56,8467.56,8464.26,8464.26,595000000
2011/7/13,09:19:00,8467.89,8467.89,8465.59,8465.59,606000000
2011/7/13,09:20:00,8471.25,8476.98,8471.25,8476.34,706000000
2011/7/13,09:21:00,8477.93,8483.38,8477.93,8483.38,738000000
2011/7/13,09:22:00,8489.53,8491.26,8489.53,8491.26,566000000
2011/7/13,09:23:00,8492.55,8496.07,8492.55,8496.07,525000000
2011/7/13,09:24:00,8497.17,8497.17,8495.50,8495.50,559000000
2011/7/13,09:25:00,8496.79,8497.76,8496.74,8497.76,515000000
2011/7/13,09:26:00,8498.38,8499.31,8497.25,8499.31,446000000
2011/7/13,09:27:00,8497.79,8498.16,8496.70,8496.70,399000000
2011/7/13,09:28:00,8497.20,8498.81,8496.36,8496.62,416000000
2011/7/13,09:29:00,8499.13,8499.13,8497.41,8498.48,438000000
2011/7/13,09:30:00,8497.83,8499.30,8495.84,8495.84,451000032
2011/7/13,09:31:00,8496.89,8496.89,8495.58,8496.08,432000032
2011/7/13,09:32:00,8498.79,8498.96,8498.03,8498.03,463000000
2011/7/13,09:33:00,8498.81,8499.86,8498.81,8499.86,484000000
2011/7/13,09:34:00,8500.42,8500.42,8498.22,8499.57,492000000
2011/7/13,09:35:00,8499.31,8501.12,8498.80,8501.12,483000000
2011/7/13,09:36:00,8498.30,8498.30,8491.35,8491.35,667000000
2011/7/13,09:37:00,8489.49,8489.49,8484.67,8484.74,429000000
2011/7/13,09:38:00,8485.37,8485.37,8483.37,8483.69,503000032
2011/7/13,09:39:00,8484.23,8485.54,8484.07,8484.07,366000000
2011/7/13,09:40:00,8484.77,8484.77,8483.67,8484.39,368000000
2011/7/13,09:41:00,8480.82,8482.85,8477.54,8477.54,391000000
2011/7/13,09:42:00,8480.61,8484.88,8480.61,8483.76,354000000
2011/7/13,09:43:00,8483.94,8484.51,8483.94,8484.51,306000000
2011/7/13,09:44:00,8484.57,8485.29,8481.47,8485.29,270000000
2011/7/13,09:45:00,8483.90,8487.31,8483.90,8485.61,268000000
2011/7/13,09:46:00,8484.25,8486.73,8484.25,8486.03,240000016
2011/7/13,09:47:00,8485.17,8486.84,8485.17,8486.84,280000000
2011/7/13,09:48:00,8487.21,8487.90,8487.17,8487.73,275000000
2011/7/13,09:49:00,8489.10,8491.11,8489.10,8489.65,337000000
2011/7/13,09:50:00,8488.92,8488.92,8487.41,8487.41,431000000
2011/7/13,09:51:00,8485.91,8486.16,8484.16,8484.16,363000000
2011/7/13,09:52:00,8484.06,8487.57,8484.06,8487.29,481000000
2011/7/13,09:53:00,8483.49,8488.48,8483.49,8485.67,275000000
2011/7/13,09:54:00,8487.37,8487.37,8486.95,8486.95,318000000
2011/7/13,09:55:00,8486.34,8486.34,8484.82,8485.40,324000000
2011/7/13,09:56:00,8486.79,8486.79,8483.06,8484.18,410000000
2011/7/13,09:57:00,8484.13,8484.13,8482.66,8482.66,591000000
2011/7/13,09:58:00,8481.09,8482.39,8481.09,8481.99,413000000
2011/7/13,09:59:00,8481.95,8488.75,8481.95,8488.75,377000000
2011/7/13,10:00:00,8486.97,8486.97,8485.70,8486.33,258999984
2011/7/13,10:01:00,8486.34,8487.28,8486.34,8486.83,280000000
2011/7/13,10:02:00,8487.81,8487.81,8486.91,8486.91,294000000
2011/7/13,10:03:00,8488.67,8491.47,8488.32,8491.47,354000000
2011/7/13,10:04:00,8490.90,8491.77,8490.90,8491.53,290000000
2011/7/13,10:05:00,8492.63,8493.12,8492.37,8493.12,330000000
2011/7/13,10:06:00,8494.79,8495.55,8493.62,8495.55,305000000
2011/7/13,10:07:00,8494.30,8496.65,8494.30,8496.65,282000000
2011/7/13,10:08:00,8496.65,8497.19,8496.65,8497.18,363000000
2011/7/13,10:09:00,8498.27,8498.39,8497.46,8498.39,321000000
2011/7/13,10:10:00,8501.40,8503.15,8501.40,8503.15,317000000
2011/7/13,10:11:00,8502.25,8504.65,8502.25,8504.65,377000000
2011/7/13,10:12:00,8504.62,8506.11,8503.01,8506.11,380000000
2011/7/13,10:13:00,8505.78,8505.78,8503.02,8503.81,361000000
2011/7/13,10:14:00,8504.14,8504.60,8503.28,8503.74,339000000
2011/7/13,10:15:00,8501.82,8502.78,8501.82,8502.78,272000000
2011/7/13,10:16:00,8503.09,8504.76,8503.09,8504.29,263000016
2011/7/13,10:17:00,8504.00,8504.98,8502.24,8502.24,288000000
2011/7/13,10:18:00,8503.68,8504.55,8503.68,8504.09,302000000
2011/7/13,10:19:00,8503.98,8505.28,8503.97,8505.28,306000000
2011/7/13,10:20:00,8505.85,8505.85,8503.35,8505.04,319000000
2011/7/13,10:21:00,8504.59,8504.59,8504.27,8504.57,282000000
2011/7/13,10:22:00,8503.55,8505.33,8501.50,8501.50,306000000
2011/7/13,10:23:00,8506.63,8506.63,8505.18,8505.24,401000032
2011/7/13,10:24:00,8505.55,8512.25,8505.55,8512.25,475000000
2011/7/13,10:25:00,8512.69,8514.83,8512.43,8514.83,429000000
2011/7/13,10:26:00,8514.90,8515.80,8514.87,8515.80,404000000
2011/7/13,10:27:00,8516.45,8519.03,8516.45,8517.34,476000032
2011/7/13,10:28:00,8521.09,8523.06,8521.09,8523.06,463000000
2011/7/13,10:29:00,8523.08,8523.86,8523.01,8523.01,490000000
2011/7/13,10:30:00,8524.26,8527.59,8524.26,8527.41,371000000
2011/7/13,10:31:00,8524.76,8526.82,8524.59,8526.82,465000000
2011/7/13,10:32:00,8528.85,8528.85,8525.37,8525.37,405000032
2011/7/13,10:33:00,8527.70,8527.70,8523.78,8523.78,386000000
2011/7/13,10:34:00,8523.98,8524.63,8523.51,8523.51,329000000
2011/7/13,10:35:00,8524.37,8526.23,8524.37,8526.23,301000000
2011/7/13,10:36:00,8525.34,8525.34,8523.75,8524.41,435000000
2011/7/13,10:37:00,8523.44,8524.22,8522.98,8523.09,373000000
2011/7/13,10:38:00,8524.04,8524.30,8523.43,8524.28,378000000
2011/7/13,10:39:00,8525.89,8529.21,8525.89,8526.97,402000000
2011/7/13,10:40:00,8527.85,8527.85,8526.57,8526.57,374000000
2011/7/13,10:41:00,8526.23,8531.14,8526.23,8529.64,337000000
2011/7/13,10:42:00,8529.12,8529.12,8526.37,8526.79,337000000
2011/7/13,10:43:00,8528.57,8528.57,8526.23,8526.23,322000000
2011/7/13,10:44:00,8527.58,8527.77,8526.31,8527.77,344000000
2011/7/13,10:45:00,8527.57,8528.21,8527.57,8527.94,317000000
2011/7/13,10:46:00,8527.45,8530.53,8527.45,8530.53,307000000
2011/7/13,10:47:00,8533.61,8533.61,8530.89,8532.53,312000000
2011/7/13,10:48:00,8533.58,8533.58,8531.63,8532.74,329000000
2011/7/13,10:49:00,8533.02,8534.22,8533.02,8533.62,374000000
2011/7/13,10:50:00,8539.18,8539.18,8535.53,8535.77,434000000
2011/7/13,10:51:00,8536.39,8536.39,8533.65,8533.78,417000000
2011/7/13,10:52:00,8535.53,8535.89,8534.72,8535.89,379000000
2011/7/13,10:53:00,8532.57,8532.57,8526.89,8526.90,459000000
2011/7/13,10:54:00,8524.72,8528.92,8524.72,8526.44,482000032
2011/7/13,10:55:00,8526.66,8527.26,8526.32,8527.23,393000000
2011/7/13,10:56:00,8530.54,8530.54,8529.62,8530.12,322000000
2011/7/13,10:57:00,8529.34,8530.20,8529.01,8529.82,289000000
2011/7/13,10:58:00,8531.36,8531.36,8529.34,8529.47,358000000
2011/7/13,10:59:00,8530.30,8530.30,8527.36,8528.11,378000000
2011/7/13,11:00:00,8529.05,8529.05,8526.22,8526.87,346000000
2011/7/13,11:01:00,8524.27,8524.27,8521.79,8521.79,389000000
2011/7/13,11:02:00,8521.27,8521.27,8520.06,8520.06,455000032
2011/7/13,11:03:00,8519.64,8522.84,8517.68,8522.84,441000000
2011/7/13,11:04:00,8519.78,8520.31,8519.52,8519.52,391000000
2011/7/13,11:05:00,8519.04,8521.42,8519.04,8521.42,392000000
2011/7/13,11:06:00,8519.25,8520.65,8519.25,8520.05,354000000
2011/7/13,11:07:00,8518.81,8519.56,8518.16,8518.87,328000000
2011/7/13,11:08:00,8517.38,8518.58,8515.85,8518.52,409000000
2011/7/13,11:09:00,8517.74,8517.74,8514.73,8516.70,368000000
2011/7/13,11:10:00,8517.86,8517.86,8516.85,8517.66,421000000
2011/7/13,11:11:00,8516.13,8518.54,8516.13,8518.54,410000000
2011/7/13,11:12:00,8518.70,8521.37,8518.63,8521.19,369000000
2011/7/13,11:13:00,8521.49,8526.29,8521.49,8526.03,458000000
2011/7/13,11:14:00,8525.77,8528.33,8525.77,8526.20,387000000
2011/7/13,11:15:00,8526.63,8527.72,8526.29,8527.72,323000000
2011/7/13,11:16:00,8528.45,8530.43,8528.32,8530.43,283000000
2011/7/13,11:17:00,8527.34,8529.67,8527.34,8529.67,260999984
2011/7/13,11:18:00,8528.54,8529.59,8528.54,8529.59,267000000
2011/7/13,11:19:00,8527.67,8528.44,8527.10,8527.10,285000000
2011/7/13,11:20:00,8525.61,8528.06,8525.61,8528.06,310000000
2011/7/13,11:21:00,8526.61,8526.61,8525.31,8525.31,293000000
2011/7/13,11:22:00,8525.62,8525.96,8525.24,8525.24,282000000
2011/7/13,11:23:00,8525.02,8528.79,8525.02,8526.19,311000000
2011/7/13,11:24:00,8526.06,8526.24,8525.08,8525.81,317000000
2011/7/13,11:25:00,8528.00,8528.00,8526.00,8526.09,304000000
2011/7/13,11:26:00,8524.91,8528.88,8524.91,8525.98,269000000
2011/7/13,11:27:00,8525.05,8527.56,8525.05,8527.29,286000000
2011/7/13,11:28:00,8526.41,8530.23,8526.41,8530.23,278000000
2011/7/13,11:29:00,8529.77,8529.77,8527.64,8527.64,208000000
2011/7/13,11:30:00,8527.50,8528.27,8526.77,8528.25,256000000
2011/7/13,11:31:00,8527.63,8527.63,8526.43,8526.43,252000000
2011/7/13,11:32:00,8526.34,8526.34,8525.44,8525.44,236999984
2011/7/13,11:33:00,8525.81,8525.81,8524.55,8524.55,232000000
2011/7/13,11:34:00,8526.32,8526.32,8524.65,8524.79,295000000
2011/7/13,11:35:00,8524.09,8525.00,8522.85,8522.85,251000000
2011/7/13,11:36:00,8523.11,8523.43,8522.59,8522.59,306000000
2011/7/13,11:37:00,8522.55,8525.12,8521.78,8525.12,363000000
2011/7/13,11:38:00,8521.34,8522.92,8521.34,8522.92,285000000
2011/7/13,11:39:00,8526.08,8526.08,8520.38,8520.38,411000000
2011/7/13,11:40:00,8516.42,8521.28,8516.42,8521.28,379000000
2011/7/13,11:41:00,8515.31,8520.66,8515.31,8520.66,484000000
2011/7/13,11:42:00,8518.61,8518.61,8514.43,8516.64,398000000
2011/7/13,11:43:00,8516.73,8516.73,8513.16,8515.29,426000032
2011/7/13,11:44:00,8513.12,8517.00,8512.39,8517.00,385000000
2011/7/13,11:45:00,8521.71,8521.71,8516.48,8516.95,318000000
2011/7/13,11:46:00,8515.75,8515.75,8513.15,8513.15,282000000
2011/7/13,11:47:00,8513.04,8514.95,8513.04,8514.65,260999984
2011/7/13,11:48:00,8514.45,8514.45,8513.19,8513.76,279000000
2011/7/13,11:49:00,8514.29,8514.29,8511.06,8511.06,318000000
2011/7/13,11:50:00,8512.44,8512.44,8509.81,8509.88,298000000
2011/7/13,11:51:00,8509.99,8509.99,8507.08,8507.52,409000000
2011/7/13,11:52:00,8507.08,8511.65,8507.08,8508.92,286000000
2011/7/13,11:53:00,8509.04,8510.25,8506.98,8510.25,331000000
2011/7/13,11:54:00,8507.86,8508.58,8507.80,8507.97,267000000
2011/7/13,11:55:00,8506.92,8512.31,8506.92,8510.56,271000000
2011/7/13,11:56:00,8511.06,8511.76,8508.57,8509.48,242000000
2011/7/13,11:57:00,8512.62,8515.37,8512.26,8512.26,276000000
2011/7/13,11:58:00,8513.76,8513.76,8510.85,8510.85,251000000
2011/7/13,11:59:00,8511.29,8511.60,8510.92,8510.92,233999984
2011/7/13,12:00:00,8509.15,8510.52,8509.03,8509.31,200000000
2011/7/13,12:01:00,8511.43,8511.79,8511.43,8511.79,249000000
2011/7/13,12:02:00,8512.18,8512.98,8512.18,8512.98,201000000
2011/7/13,12:03:00,8511.67,8511.99,8511.11,8511.11,318000000
2011/7/13,12:04:00,8511.59,8513.95,8511.59,8513.95,313000000
2011/7/13,12:05:00,8513.86,8515.96,8513.13,8515.96,314000000
2011/7/13,12:06:00,8516.57,8516.57,8513.84,8515.12,247000000
2011/7/13,12:07:00,8514.29,8515.94,8514.29,8515.94,248000000
2011/7/13,12:08:00,8516.96,8517.97,8516.26,8517.97,293000000
2011/7/13,12:09:00,8517.79,8520.44,8517.79,8520.17,234999984
2011/7/13,12:10:00,8519.61,8523.47,8519.61,8523.47,219000000
2011/7/13,12:11:00,8521.42,8522.71,8521.02,8521.02,232000000
2011/7/13,12:12:00,8519.40,8523.27,8519.40,8521.84,247000000
2011/7/13,12:13:00,8519.78,8521.83,8519.78,8521.83,282000000
2011/7/13,12:14:00,8521.77,8522.19,8520.02,8520.02,253000000
2011/7/13,12:15:00,8517.88,8520.81,8517.88,8520.53,259999984
2011/7/13,12:16:00,8517.99,8517.99,8515.22,8515.22,295000000
2011/7/13,12:17:00,8515.00,8516.67,8515.00,8516.67,290000000
2011/7/13,12:18:00,8516.21,8516.21,8514.57,8514.57,224000000
2011/7/13,12:19:00,8514.37,8514.37,8510.36,8510.36,275000000
2011/7/13,12:20:00,8510.47,8510.47,8509.41,8509.41,326000000
2011/7/13,12:21:00,8510.25,8510.25,8508.59,8510.06,277000000
2011/7/13,12:22:00,8510.11,8510.11,8507.61,8508.70,337000000
2011/7/13,12:23:00,8509.58,8509.58,8507.70,8508.15,315000000
2011/7/13,12:24:00,8511.29,8511.29,8506.32,8506.32,259999984
2011/7/13,12:25:00,8507.56,8507.56,8505.87,8505.87,258000000
2011/7/13,12:26:00,8508.05,8508.05,8504.02,8504.02,375000000
2011/7/13,12:27:00,8504.01,8504.42,8502.13,8504.42,357000000
2011/7/13,12:28:00,8503.14,8503.14,8500.64,8502.60,344000000
2011/7/13,12:29:00,8500.99,8500.99,8498.55,8499.38,438000000
2011/7/13,12:30:00,8501.61,8501.61,8497.69,8501.43,535000000
2011/7/13,12:31:00,8501.18,8501.18,8497.69,8498.26,483000000
2011/7/13,12:32:00,8495.72,8495.93,8495.72,8495.88,541000000
2011/7/13,12:33:00,8492.49,8492.49,8485.72,8485.72,558000000
2011/7/13,12:34:00,8488.50,8488.50,8481.48,8481.48,825000000
2011/7/13,12:35:00,8486.12,8486.12,8480.33,8480.33,589000000
2011/7/13,12:36:00,8479.80,8479.86,8478.36,8478.75,517999968
2011/7/13,12:37:00,8478.05,8482.06,8478.05,8480.87,540000000
2011/7/13,12:38:00,8480.56,8481.63,8478.34,8481.63,417000000
2011/7/13,12:39:00,8481.12,8481.12,8480.44,8481.04,378000000
2011/7/13,12:40:00,8482.61,8482.61,8481.23,8481.23,357000000
2011/7/13,12:41:00,8484.07,8485.18,8480.80,8485.18,383000000
2011/7/13,12:42:00,8486.09,8486.32,8484.51,8484.62,344000000
2011/7/13,12:43:00,8485.73,8485.73,8482.06,8482.06,361000000
2011/7/13,12:44:00,8481.74,8483.31,8479.56,8479.56,396000000
2011/7/13,12:45:00,8480.33,8480.33,8478.13,8478.13,430000032
2011/7/13,12:46:00,8477.33,8479.01,8477.33,8479.01,633000000
2011/7/13,12:47:00,8474.82,8479.31,8474.82,8475.81,545000000
2011/7/13,12:48:00,8476.43,8478.90,8475.73,8475.73,416000000
2011/7/13,12:49:00,8481.95,8481.95,8476.07,8476.07,371000000
2011/7/13,12:50:00,8476.99,8478.50,8476.99,8478.50,364000000
2011/7/13,12:51:00,8476.16,8476.16,8474.12,8474.67,287000000
2011/7/13,12:52:00,8472.85,8472.85,8469.30,8469.30,318000000
2011/7/13,12:53:00,8468.70,8470.60,8468.43,8469.14,380000000
2011/7/13,12:54:00,8472.97,8472.97,8467.85,8468.89,383000000
2011/7/13,12:55:00,8469.73,8469.73,8467.07,8468.00,401000032
2011/7/13,12:56:00,8471.21,8471.70,8471.21,8471.35,489000000
2011/7/13,12:57:00,8471.43,8472.60,8471.37,8471.37,382000000
2011/7/13,12:58:00,8471.86,8472.40,8471.86,8472.40,392000000
2011/7/13,12:59:00,8473.87,8474.58,8473.67,8473.67,335000000
2011/7/13,13:00:00,8471.02,8472.21,8471.02,8471.63,308000000
2011/7/13,13:01:00,8472.85,8472.86,8470.19,8471.16,324000000
2011/7/13,13:02:00,8472.04,8472.22,8471.05,8472.22,364000000
2011/7/13,13:03:00,8473.82,8473.82,8468.86,8468.86,586000000
2011/7/13,13:04:00,8470.36,8470.73,8469.07,8469.08,440000000
2011/7/13,13:05:00,8466.90,8467.41,8464.77,8464.77,547000000
2011/7/13,13:06:00,8462.29,8462.29,8458.05,8458.05,673000000
2011/7/13,13:07:00,8459.85,8459.85,8454.88,8455.64,727000000
2011/7/13,13:08:00,8457.12,8457.12,8452.86,8455.61,793000000
2011/7/13,13:09:00,8454.09,8454.31,8453.65,8453.76,632000000
2011/7/13,13:10:00,8455.36,8458.66,8455.36,8458.66,586000000
2011/7/13,13:11:00,8458.94,8458.94,8456.27,8456.31,565000000
2011/7/13,13:12:00,8455.91,8459.67,8455.91,8459.67,542000000
2011/7/13,13:13:00,8458.67,8460.85,8458.67,8458.90,578000000
2011/7/13,13:14:00,8460.81,8464.43,8460.81,8464.43,699000000
2011/7/13,13:15:00,8463.53,8464.35,8460.80,8461.64,564000000
2011/7/13,13:16:00,8463.26,8463.56,8462.26,8463.03,512000000
2011/7/13,13:17:00,8462.39,8466.16,8462.39,8464.73,482000032
2011/7/13,13:18:00,8464.91,8466.01,8463.16,8466.01,562000000
2011/7/13,13:19:00,8464.82,8466.95,8464.61,8466.95,503000032
2011/7/13,13:20:00,8467.67,8467.67,8464.08,8465.42,458000000
2011/7/13,13:21:00,8465.51,8468.93,8465.51,8466.44,537000000
2011/7/13,13:22:00,8465.11,8467.41,8464.95,8466.82,486000000
2011/7/13,13:23:00,8466.19,8470.77,8465.52,8470.77,601000000
2011/7/13,13:24:00,8469.44,8473.85,8469.44,8473.85,678000000
2011/7/13,13:25:00,8473.08,8474.22,8470.65,8474.22,598000000
2011/7/13,13:26:00,8474.22,8474.22,8474.22,8474.22,0
2011/7/13,13:27:00,8474.22,8474.22,8474.22,8474.22,0
2011/7/13,13:28:00,8474.22,8474.22,8474.22,8474.22,0
2011/7/13,13:29:00,8474.22,8474.22,8474.22,8474.22,0
2011/7/13,13:30:00,8474.22,8488.06,8474.22,8488.06,1342032384
2011/7/14,09:01:00,8495.51,8501.89,8495.51,8501.89,2943000064
2011/7/14,09:02:00,8506.36,8524.91,8506.36,8524.91,1206999936
2011/7/14,09:03:00,8527.70,8531.96,8527.28,8531.96,1297000064
2011/7/14,09:04:00,8524.98,8531.66,8524.98,8529.39,1168999936
2011/7/14,09:05:00,8526.02,8526.02,8522.30,8522.30,847000000
2011/7/14,09:06:00,8518.78,8520.09,8517.39,8520.09,933000000
2011/7/14,09:07:00,8522.12,8523.94,8522.12,8522.28,784000000
2011/7/14,09:08:00,8527.27,8527.27,8523.82,8523.82,772000000
2011/7/14,09:09:00,8523.92,8523.92,8519.94,8520.39,777000000
2011/7/14,09:10:00,8521.35,8525.31,8519.65,8519.65,685000000
2011/7/14,09:11:00,8520.09,8520.09,8516.76,8519.31,643000000
2011/7/14,09:12:00,8517.79,8517.79,8517.26,8517.31,684000000
2011/7/14,09:13:00,8515.88,8515.88,8514.65,8514.65,651000000
2011/7/14,09:14:00,8507.13,8507.13,8504.71,8504.90,710000000
2011/7/14,09:15:00,8503.47,8503.47,8499.94,8499.94,717000000
2011/7/14,09:16:00,8498.52,8498.52,8494.39,8494.39,793000000
2011/7/14,09:17:00,8492.83,8495.57,8492.83,8495.57,623000000
2011/7/14,09:18:00,8495.28,8499.02,8495.28,8497.49,616000000
2011/7/14,09:19:00,8495.45,8500.94,8495.45,8500.11,697000000
2011/7/14,09:20:00,8500.08,8500.33,8499.99,8499.99,553000000
2011/7/14,09:21:00,8499.65,8499.65,8498.80,8499.10,490000000
2011/7/14,09:22:00,8501.89,8504.64,8501.89,8504.64,503000032
2011/7/14,09:23:00,8505.05,8506.36,8505.05,8505.05,503000032
2011/7/14,09:24:00,8506.20,8508.88,8506.20,8508.88,621000000
2011/7/14,09:25:00,8512.10,8513.58,8511.84,8513.58,570000000
2011/7/14,09:26:00,8515.74,8518.35,8515.74,8517.28,663000000
2011/7/14,09:27:00,8522.55,8524.14,8522.55,8523.59,716000000
2011/7/14,09:28:00,8524.03,8524.64,8524.03,8524.64,687000000
2011/7/14,09:29:00,8524.70,8524.70,8520.59,8523.90,618000000
2011/7/14,09:30:00,8520.02,8520.57,8519.62,8520.57,545000000
2011/7/14,09:31:00,8521.16,8521.51,8521.16,8521.51,636000000
2011/7/14,09:32:00,8520.99,8523.82,8520.60,8523.82,533000000
2011/7/14,09:33:00,8522.47,8522.47,8519.45,8519.45,532000032
2011/7/14,09:34:00,8518.43,8518.43,8517.60,8517.60,544000000
2011/7/14,09:35:00,8515.00,8515.00,8513.40,8513.40,494999968
2011/7/14,09:36:00,8515.30,8515.30,8513.25,8513.25,478000032
2011/7/14,09:37:00,8514.30,8514.30,8512.18,8513.49,431000000
2011/7/14,09:38:00,8513.04,8514.78,8513.04,8514.78,460000000
2011/7/14,09:39:00,8514.49,8515.22,8514.43,8515.22,481000000
2011/7/14,09:40:00,8513.61,8514.00,8513.18,8513.18,452000000
2011/7/14,09:41:00,8513.03,8513.03,8512.19,8512.42,496999968
2011/7/14,09:42:00,8511.85,8514.17,8511.85,8514.17,471999968
2011/7/14,09:43:00,8513.12,8514.33,8513.12,8514.05,394000000
2011/7/14,09:44:00,8515.08,8515.31,8514.02,8515.31,450000000
2011/7/14,09:45:00,8515.37,8515.37,8513.23,8514.15,354000000
2011/7/14,09:46:00,8515.85,8515.85,8514.50,8514.88,330000000
2011/7/14,09:47:00,8517.00,8517.00,8515.14,8515.64,456000000
2011/7/14,09:48:00,8515.17,8515.17,8513.00,8514.98,370000000
2011/7/14,09:49:00,8513.39,8515.83,8513.39,8515.83,436000000
2011/7/14,09:50:00,8516.34,8516.34,8515.30,8515.87,402000000
2011/7/14,09:51:00,8518.42,8518.42,8515.81,8517.04,376000000
2011/7/14,09:52:00,8517.62,8517.90,8516.20,8517.78,352000000
2011/7/14,09:53:00,8515.06,8515.06,8513.28,8514.39,417999968
2011/7/14,09:54:00,8512.46,8513.17,8511.99,8512.85,368000000
2011/7/14,09:55:00,8513.82,8514.75,8512.84,8514.75,342000000
2011/7/14,09:56:00,8513.16,8515.31,8513.16,8514.97,374000000
2011/7/14,09:57:00,8514.17,8514.17,8511.81,8511.81,426000032
2011/7/14,09:58:00,8512.48,8512.48,8509.98,8509.98,502000000
2011/7/14,09:59:00,8511.10,8511.10,8508.22,8510.17,403000032
2011/7/14,10:00:00,8508.77,8508.77,8506.60,8506.90,399000000
2011/7/14,10:01:00,8507.29,8509.71,8507.29,8507.75,419000000
2011/7/14,10:02:00,8506.68,8507.42,8506.68,8506.98,423999968
2011/7/14,10:03:00,8505.53,8507.52,8505.53,8505.56,513000000
2011/7/14,10:04:00,8503.48,8503.48,8502.14,8502.43,519000000
2011/7/14,10:05:00,8501.31,8501.31,8496.18,8496.18,735000000
2011/7/14,10:06:00,8495.66,8498.76,8494.11,8498.76,638000000
2011/7/14,10:07:00,8492.71,8495.89,8491.47,8491.47,509000000
2011/7/14,10:08:00,8490.79,8495.32,8490.79,8492.76,507000032
2011/7/14,10:09:00,8491.88,8499.90,8491.13,8491.13,467999968
2011/7/14,10:10:00,8493.19,8493.41,8490.69,8490.69,362000000
2011/7/14,10:11:00,8491.57,8492.87,8491.30,8492.87,327000000
2011/7/14,10:12:00,8488.49,8491.82,8488.49,8490.10,338000000
2011/7/14,10:13:00,8490.82,8493.58,8489.77,8489.77,284000000
2011/7/14,10:14:00,8490.99,8496.41,8490.99,8496.41,300000000
2011/7/14,10:15:00,8491.97,8495.39,8491.97,8493.70,318000000
2011/7/14,10:16:00,8498.12,8498.12,8491.86,8493.50,369000000
2011/7/14,10:17:00,8496.07,8498.99,8496.07,8498.99,339000000
2011/7/14,10:18:00,8496.25,8497.76,8496.25,8497.76,391000000
2011/7/14,10:19:00,8496.71,8498.79,8496.71,8496.94,280000000
2011/7/14,10:20:00,8500.42,8501.46,8497.71,8500.86,306000000
2011/7/14,10:21:00,8500.04,8500.04,8497.99,8499.17,324000000
2011/7/14,10:22:00,8500.24,8505.21,8500.24,8504.75,404000000
2011/7/14,10:23:00,8501.48,8503.70,8500.63,8500.63,450000000
2011/7/14,10:24:00,8504.41,8504.41,8500.88,8500.88,454000000
2011/7/14,10:25:00,8500.06,8503.27,8500.06,8503.27,333000000
2011/7/14,10:26:00,8503.81,8504.51,8503.32,8504.51,327000000
2011/7/14,10:27:00,8502.94,8506.51,8502.94,8506.51,319000000
2011/7/14,10:28:00,8503.41,8504.53,8503.41,8504.53,295000000
2011/7/14,10:29:00,8505.05,8505.64,8504.57,8505.64,311000000
2011/7/14,10:30:00,8506.38,8507.42,8506.38,8507.42,308000000
2011/7/14,10:31:00,8506.85,8506.85,8504.28,8504.28,297000000
2011/7/14,10:32:00,8507.50,8507.50,8503.21,8503.21,282000000
2011/7/14,10:33:00,8507.07,8507.07,8503.76,8504.30,233999984
2011/7/14,10:34:00,8502.50,8505.88,8502.50,8504.33,232000000
2011/7/14,10:35:00,8502.56,8503.37,8502.56,8503.15,252000000
2011/7/14,10:36:00,8505.57,8505.57,8503.51,8504.80,231000000
2011/7/14,10:37:00,8503.47,8505.10,8499.68,8499.68,278000000
2011/7/14,10:38:00,8499.52,8505.30,8499.52,8499.96,217000000
2011/7/14,10:39:00,8500.37,8500.37,8499.90,8499.90,289000000
2011/7/14,10:40:00,8499.21,8499.21,8498.58,8498.58,374000000
2011/7/14,10:41:00,8497.71,8497.71,8495.73,8496.42,282000000
2011/7/14,10:42:00,8495.10,8498.50,8495.10,8498.50,409000000
2011/7/14,10:43:00,8499.04,8501.39,8496.97,8496.97,358000000
2011/7/14,10:44:00,8498.38,8498.79,8495.86,8495.86,289000000
2011/7/14,10:45:00,8496.74,8497.53,8495.63,8495.63,322000000
2011/7/14,10:46:00,8494.18,8495.29,8494.18,8494.75,304000000
2011/7/14,10:47:00,8492.23,8492.23,8490.42,8490.42,339000000
2011/7/14,10:48:00,8489.79,8489.79,8487.66,8488.62,370000000
2011/7/14,10:49:00,8487.38,8491.33,8487.02,8491.33,351000000
2011/7/14,10:50:00,8493.84,8493.84,8489.28,8490.44,361000000
2011/7/14,10:51:00,8489.44,8490.66,8489.44,8490.51,444999968
2011/7/14,10:52:00,8487.35,8489.23,8487.30,8487.60,314000000
2011/7/14,10:53:00,8492.12,8492.68,8490.27,8490.27,372000000
2011/7/14,10:54:00,8487.66,8490.44,8487.66,8490.02,290000000
2011/7/14,10:55:00,8491.05,8491.05,8488.56,8488.56,301000000
2011/7/14,10:56:00,8490.31,8491.12,8489.33,8489.64,346000000
2011/7/14,10:57:00,8489.73,8489.73,8485.96,8485.96,316000000
2011/7/14,10:58:00,8488.55,8488.55,8485.76,8485.76,271000000
2011/7/14,10:59:00,8487.01,8487.66,8486.05,8487.66,281000000
2011/7/14,11:00:00,8487.07,8487.07,8486.94,8486.97,343000000
2011/7/14,11:01:00,8485.30,8485.30,8483.19,8483.19,333000000
2011/7/14,11:02:00,8481.59,8483.29,8481.59,8483.29,319000000
2011/7/14,11:03:00,8481.60,8484.37,8480.48,8483.85,263000016
2011/7/14,11:04:00,8481.21,8482.87,8481.21,8482.08,298000000
2011/7/14,11:05:00,8482.29,8483.60,8481.99,8483.60,265000016
2011/7/14,11:06:00,8481.94,8482.21,8481.92,8482.21,303000000
2011/7/14,11:07:00,8484.05,8489.48,8484.05,8486.11,378000000
2011/7/14,11:08:00,8486.96,8489.58,8486.96,8489.58,310000000
2011/7/14,11:09:00,8489.92,8492.04,8489.79,8492.04,222000000
2011/7/14,11:10:00,8490.34,8495.48,8490.34,8495.48,305000000
2011/7/14,11:11:00,8494.36,8494.36,8491.59,8492.00,282000000
2011/7/14,11:12:00,8492.65,8493.11,8492.40,8492.40,228000000
2011/7/14,11:13:00,8491.63,8493.06,8491.23,8491.23,290000000
2011/7/14,11:14:00,8488.86,8490.95,8488.68,8490.95,251000000
2011/7/14,11:15:00,8489.85,8489.87,8488.59,8489.68,268000000
2011/7/14,11:16:00,8490.01,8490.58,8488.53,8488.57,297000000
2011/7/14,11:17:00,8489.12,8489.12,8486.46,8487.21,285000000
2011/7/14,11:18:00,8484.86,8484.86,8484.71,8484.71,272000000
2011/7/14,11:19:00,8485.45,8486.65,8484.64,8485.12,324000000
2011/7/14,11:20:00,8483.22,8484.54,8481.84,8481.84,387000000
2011/7/14,11:21:00,8482.00,8484.59,8482.00,8484.59,400000000
2011/7/14,11:22:00,8483.33,8483.33,8481.25,8482.73,265000016
2011/7/14,11:23:00,8482.47,8482.47,8480.24,8480.24,315000000
2011/7/14,11:24:00,8479.75,8481.16,8479.58,8481.16,398000000
2011/7/14,11:25:00,8483.28,8483.67,8478.85,8478.85,353000000
2011/7/14,11:26:00,8478.07,8483.89,8478.07,8481.73,344000000
2011/7/14,11:27:00,8479.24,8481.01,8477.97,8477.97,349000000
2011/7/14,11:28:00,8478.15,8478.15,8475.07,8475.07,492999968
2011/7/14,11:29:00,8476.26,8476.26,8469.85,8472.00,500000000
2011/7/14,11:30:00,8471.67,8471.67,8467.52,8467.52,455000032
2011/7/14,11:31:00,8466.03,8466.03,8463.83,8464.54,496000000
2011/7/14,11:32:00,8462.61,8462.61,8459.51,8459.51,686000000
2011/7/14,11:33:00,8459.39,8459.39,8457.15,8457.15,721000000
2011/7/14,11:34:00,8457.03,8459.09,8454.13,8459.09,610000000
2011/7/14,11:35:00,8456.79,8458.08,8454.05,8454.05,562000000
2011/7/14,11:36:00,8451.09,8453.70,8450.43,8453.70,509000000
2011/7/14,11:37:00,8452.62,8452.62,8443.75,8443.75,800000000
2011/7/14,11:38:00,8440.92,8443.02,8440.92,8443.02,585000000
2011/7/14,11:39:00,8444.42,8444.42,8441.71,8441.71,502000000
2011/7/14,11:40:00,8442.36,8444.46,8442.36,8442.67,375000000
2011/7/14,11:41:00,8443.08,8449.39,8443.08,8449.39,350000000
2011/7/14,11:42:00,8445.88,8447.55,8445.77,8446.93,329000000
2011/7/14,11:43:00,8445.76,8446.78,8445.76,8446.44,287000000
2011/7/14,11:44:00,8445.80,8447.07,8445.80,8446.25,236999984
2011/7/14,11:45:00,8446.01,8450.46,8446.01,8450.32,309000000
2011/7/14,11:46:00,8449.17,8449.17,8446.69,8447.49,264000016
2011/7/14,11:47:00,8445.20,8447.92,8445.20,8446.22,286000000
2011/7/14,11:48:00,8445.56,8448.20,8445.33,8448.20,268000000
2011/7/14,11:49:00,8448.21,8449.00,8447.97,8448.02,242000000
2011/7/14,11:50:00,8447.86,8447.86,8445.14,8445.14,278000000
2011/7/14,11:51:00,8444.80,8446.11,8444.80,8445.88,238000016
2011/7/14,11:52:00,8444.61,8453.01,8444.61,8453.01,311000000
2011/7/14,11:53:00,8448.82,8449.39,8447.96,8447.96,233000000
2011/7/14,11:54:00,8447.40,8448.73,8447.40,8448.73,258999984
2011/7/14,11:55:00,8448.03,8448.84,8445.34,8445.34,286000000
2011/7/14,11:56:00,8441.96,8442.51,8440.85,8441.75,484000000
2011/7/14,11:57:00,8441.63,8441.63,8441.17,8441.17,383000000
2011/7/14,11:58:00,8439.02,8439.30,8437.15,8439.30,316000000
2011/7/14,11:59:00,8439.51,8439.51,8435.06,8436.02,444000000
2011/7/14,12:00:00,8437.07,8437.07,8425.82,8425.82,802000064
2011/7/14,12:01:00,8424.10,8427.99,8424.10,8427.99,885000064
2011/7/14,12:02:00,8425.85,8425.85,8423.51,8424.30,802000064
2011/7/14,12:03:00,8425.83,8425.83,8423.95,8423.95,587000000
2011/7/14,12:04:00,8425.40,8425.40,8421.34,8421.87,550000000
2011/7/14,12:05:00,8420.65,8420.65,8417.64,8417.88,559000000
2011/7/14,12:06:00,8417.41,8418.54,8412.53,8412.53,569000000
2011/7/14,12:07:00,8415.44,8415.85,8411.76,8411.76,585000000
2011/7/14,12:08:00,8411.57,8416.38,8410.66,8416.38,604000000
2011/7/14,12:09:00,8415.01,8415.73,8410.44,8415.73,510000000
2011/7/14,12:10:00,8414.16,8417.13,8414.15,8417.13,454000000
2011/7/14,12:11:00,8415.06,8417.51,8414.43,8414.43,412000000
2011/7/14,12:12:00,8413.11,8418.91,8413.11,8415.98,360000000
2011/7/14,12:13:00,8417.03,8417.03,8415.02,8415.68,373000000
2011/7/14,12:14:00,8416.60,8421.19,8416.60,8420.73,302000000
2011/7/14,12:15:00,8418.25,8419.54,8418.25,8419.40,298000000
2011/7/14,12:16:00,8420.40,8420.40,8418.55,8418.55,287000000
2011/7/14,12:17:00,8418.84,8419.43,8418.46,8419.43,246000000
2011/7/14,12:18:00,8418.40,8419.15,8417.86,8417.86,309000000
2011/7/14,12:19:00,8420.36,8420.36,8417.68,8417.68,280000000
2011/7/14,12:20:00,8418.46,8419.43,8417.60,8418.81,276000000
2011/7/14,12:21:00,8423.98,8423.98,8419.76,8421.98,289000000
2011/7/14,12:22:00,8424.30,8425.69,8423.31,8424.94,376000000
2011/7/14,12:23:00,8427.25,8431.22,8427.25,8431.22,391000000
2011/7/14,12:24:00,8427.86,8429.13,8427.86,8428.97,279000000
2011/7/14,12:25:00,8429.96,8431.90,8429.09,8431.00,217000000
2011/7/14,12:26:00,8429.29,8429.88,8428.49,8428.49,273000000
2011/7/14,12:27:00,8430.41,8430.41,8428.77,8428.96,235999984
2011/7/14,12:28:00,8429.30,8432.76,8429.30,8430.76,240000016
2011/7/14,12:29:00,8429.07,8432.30,8429.07,8429.80,222000000
2011/7/14,12:30:00,8430.78,8434.01,8430.78,8433.31,244000000
2011/7/14,12:31:00,8432.13,8432.99,8432.13,8432.99,176000000
2011/7/14,12:32:00,8432.85,8432.85,8429.62,8429.92,258000000
2011/7/14,12:33:00,8430.73,8431.86,8428.01,8428.01,205000000
2011/7/14,12:34:00,8428.77,8432.16,8428.77,8430.91,236999984
2011/7/14,12:35:00,8431.20,8431.20,8427.79,8428.97,247000000
2011/7/14,12:36:00,8427.86,8427.86,8419.98,8420.81,388000000
2011/7/14,12:37:00,8420.68,8420.68,8416.71,8419.08,708000000
2011/7/14,12:38:00,8417.93,8417.93,8414.85,8414.85,501000032
2011/7/14,12:39:00,8414.95,8416.97,8412.83,8412.83,398000000
2011/7/14,12:40:00,8414.37,8415.67,8411.90,8415.67,348000000
2011/7/14,12:41:00,8414.20,8414.45,8411.32,8411.63,382000000
2011/7/14,12:42:00,8413.26,8416.02,8411.51,8416.02,345000000
2011/7/14,12:43:00,8414.71,8416.66,8413.76,8416.66,326000000
2011/7/14,12:44:00,8414.41,8415.83,8414.41,8415.12,289000000
2011/7/14,12:45:00,8416.20,8417.76,8416.20,8417.67,280000000
2011/7/14,12:46:00,8415.68,8416.69,8415.25,8416.69,385000000
2011/7/14,12:47:00,8416.26,8417.09,8415.78,8416.97,277000000
2011/7/14,12:48:00,8416.40,8416.40,8413.22,8413.22,264000016
2011/7/14,12:49:00,8413.48,8418.35,8413.48,8417.77,270000000
2011/7/14,12:50:00,8415.94,8417.12,8415.17,8415.17,344000000
2011/7/14,12:51:00,8417.54,8420.26,8417.54,8419.97,400000000
2011/7/14,12:52:00,8420.07,8420.66,8418.14,8418.14,385000000
2011/7/14,12:53:00,8421.58,8421.91,8419.86,8419.86,382000000
2011/7/14,12:54:00,8419.13,8421.23,8419.13,8421.23,328000000
2011/7/14,12:55:00,8422.62,8422.62,8421.97,8421.97,252000000
2011/7/14,12:56:00,8424.00,8424.61,8422.96,8422.96,323000000
2011/7/14,12:57:00,8423.71,8427.30,8423.71,8427.30,300000000
2011/7/14,12:58:00,8428.43,8429.50,8428.16,8428.16,362000000
2011/7/14,12:59:00,8428.95,8432.65,8428.95,8430.22,377000000
2011/7/14,13:00:00,8433.30,8435.66,8433.30,8435.66,396000000
2011/7/14,13:01:00,8435.78,8439.24,8435.78,8439.24,429000000
2011/7/14,13:02:00,8439.83,8440.76,8439.12,8439.12,351000000
2011/7/14,13:03:00,8439.81,8443.78,8439.81,8443.78,372000000
2011/7/14,13:04:00,8445.84,8449.22,8445.23,8449.22,432000032
2011/7/14,13:05:00,8448.75,8448.87,8447.93,8448.87,430000032
2011/7/14,13:06:00,8448.64,8449.37,8448.37,8449.24,387000000
2011/7/14,13:07:00,8449.64,8451.15,8449.64,8451.15,401000032
2011/7/14,13:08:00,8449.75,8451.40,8448.64,8448.64,457000032
2011/7/14,13:09:00,8449.85,8451.70,8449.85,8450.70,336000000
2011/7/14,13:10:00,8448.97,8451.89,8448.97,8450.27,381000000
2011/7/14,13:11:00,8452.88,8452.88,8449.67,8451.84,393000000
2011/7/14,13:12:00,8450.97,8453.86,8449.37,8449.37,372000000
2011/7/14,13:13:00,8450.04,8450.04,8448.23,8448.26,383000000
2011/7/14,13:14:00,8449.56,8451.72,8449.56,8450.57,515000000
2011/7/14,13:15:00,8451.12,8452.65,8451.12,8451.50,501000032
2011/7/14,13:16:00,8449.95,8456.16,8449.95,8456.16,561000000
2011/7/14,13:17:00,8454.72,8456.84,8453.16,8454.37,611000000
2011/7/14,13:18:00,8457.13,8465.09,8457.13,8464.58,601000000
2011/7/14,13:19:00,8464.88,8466.09,8464.88,8466.09,602000000
2011/7/14,13:20:00,8465.67,8468.42,8465.29,8468.42,526000032
2011/7/14,13:21:00,8468.21,8468.35,8467.42,8467.96,521000000
2011/7/14,13:22:00,8467.02,8468.88,8467.02,8467.20,543000000
2011/7/14,13:23:00,8468.71,8470.45,8468.54,8470.45,657000000
2011/7/14,13:24:00,8472.99,8474.00,8471.62,8473.06,656000000
2011/7/14,13:25:00,8474.51,8475.43,8473.85,8474.82,1060999936
2011/7/14,13:26:00,8474.82,8474.82,8474.82,8474.82,0
2011/7/14,13:27:00,8474.82,8474.82,8474.82,8474.82,0
2011/7/14,13:28:00,8474.82,8474.82,8474.82,8474.82,0
2011/7/14,13:29:00,8474.82,8474.82,8474.82,8474.82,0
2011/7/14,13:30:00,8474.82,8481.35,8474.82,8481.35,442032640
2011/7/15,09:01:00,8494.70,8503.41,8494.70,8503.41,2429999872
2011/7/15,09:02:00,8502.68,8502.68,8500.71,8500.84,818000000
2011/7/15,09:03:00,8497.73,8498.47,8494.52,8494.52,839000064
2011/7/15,09:04:00,8491.08,8491.08,8487.06,8487.06,810999936
2011/7/15,09:05:00,8483.30,8491.21,8483.30,8488.81,702000000
2011/7/15,09:06:00,8488.84,8491.08,8488.84,8491.08,643000000
2011/7/15,09:07:00,8494.88,8494.88,8487.62,8488.12,626000000
2011/7/15,09:08:00,8484.00,8486.00,8484.00,8485.92,626000000
2011/7/15,09:09:00,8487.58,8487.58,8483.26,8483.26,542000000
2011/7/15,09:10:00,8481.96,8481.96,8478.00,8478.00,525000000
2011/7/15,09:11:00,8475.03,8475.03,8471.28,8471.28,571000000
2011/7/15,09:12:00,8471.44,8471.44,8466.52,8466.52,536000000
2011/7/15,09:13:00,8466.82,8466.82,8462.05,8462.05,494999968
2011/7/15,09:14:00,8467.82,8469.41,8467.82,8468.20,610000000
2011/7/15,09:15:00,8468.51,8469.53,8468.51,8469.53,507000032
2011/7/15,09:16:00,8468.93,8469.54,8465.19,8469.54,454000000
2011/7/15,09:17:00,8466.55,8472.47,8466.55,8470.80,523999968
2011/7/15,09:18:00,8472.76,8477.81,8472.76,8477.81,562000000
2011/7/15,09:19:00,8477.58,8481.86,8477.58,8481.86,569000000
2011/7/15,09:20:00,8483.22,8483.67,8483.14,8483.67,613000000
2011/7/15,09:21:00,8484.86,8486.02,8484.86,8485.84,664000000
2011/7/15,09:22:00,8487.61,8489.43,8487.61,8489.43,611000000
2011/7/15,09:23:00,8489.53,8491.29,8489.53,8491.15,596000000
2011/7/15,09:24:00,8490.71,8490.71,8487.27,8487.27,526000032
2011/7/15,09:25:00,8488.48,8488.92,8487.54,8488.92,506000000
2011/7/15,09:26:00,8484.34,8485.03,8484.34,8484.35,469000000
2011/7/15,09:27:00,8483.44,8483.44,8480.99,8480.99,487000000
2011/7/15,09:28:00,8479.06,8480.40,8479.06,8479.66,486000000
2011/7/15,09:29:00,8476.97,8477.21,8474.58,8476.78,392000000
2011/7/15,09:30:00,8477.50,8477.50,8477.25,8477.36,332000000
2011/7/15,09:31:00,8478.69,8482.61,8478.69,8482.02,384000000
2011/7/15,09:32:00,8482.62,8483.06,8480.59,8481.15,415000000
2011/7/15,09:33:00,8480.67,8482.09,8480.67,8481.80,399000000
2011/7/15,09:34:00,8481.62,8484.01,8481.62,8484.01,374000000
2011/7/15,09:35:00,8484.02,8484.50,8483.79,8483.92,371000000
2011/7/15,09:36:00,8485.20,8487.90,8485.20,8487.90,388000000
2011/7/15,09:37:00,8492.69,8492.69,8489.88,8490.29,478000032
2011/7/15,09:38:00,8491.05,8494.20,8491.05,8494.20,581000000
2011/7/15,09:39:00,8498.13,8503.41,8498.13,8503.41,791000000
2011/7/15,09:40:00,8508.68,8508.68,8505.28,8507.47,764000000
2011/7/15,09:41:00,8510.87,8511.29,8509.54,8511.29,717000000
2011/7/15,09:42:00,8511.92,8511.92,8509.21,8509.21,729000000
2011/7/15,09:43:00,8509.87,8511.66,8508.69,8508.78,601000000
2011/7/15,09:44:00,8508.08,8508.08,8506.36,8506.36,580000000
2011/7/15,09:45:00,8504.77,8505.24,8504.26,8504.48,466000000
2011/7/15,09:46:00,8504.58,8505.09,8504.04,8504.09,382000000
2011/7/15,09:47:00,8503.97,8503.97,8502.47,8502.47,389000000
2011/7/15,09:48:00,8501.64,8501.64,8499.47,8499.47,343000000
2011/7/15,09:49:00,8497.67,8499.05,8497.20,8497.20,306000000
2011/7/15,09:50:00,8503.36,8503.36,8500.76,8501.01,372000000
2011/7/15,09:51:00,8499.50,8501.12,8498.80,8498.80,390000000
2011/7/15,09:52:00,8499.65,8499.65,8498.01,8499.24,328000000
2011/7/15,09:53:00,8498.01,8498.05,8496.97,8498.05,370000000
2011/7/15,09:54:00,8499.39,8499.83,8499.07,8499.83,278000000
2011/7/15,09:55:00,8500.78,8500.78,8497.05,8498.29,300000000
2011/7/15,09:56:00,8501.16,8505.51,8501.16,8505.51,386000000
2011/7/15,09:57:00,8505.99,8505.99,8504.15,8504.76,346000000
2011/7/15,09:58:00,8506.50,8506.50,8502.91,8505.20,487000000
2011/7/15,09:59:00,8506.55,8506.55,8505.94,8505.94,405000032
2011/7/15,10:00:00,8505.28,8506.15,8504.67,8504.67,293000000
2011/7/15,10:01:00,8504.52,8504.52,8502.99,8503.42,295000000
2011/7/15,10:02:00,8503.27,8504.97,8503.27,8504.97,276000000
2011/7/15,10:03:00,8503.93,8506.90,8503.93,8506.90,293000000
2011/7/15,10:04:00,8505.44,8506.20,8504.20,8504.20,354000000
2011/7/15,10:05:00,8506.03,8506.64,8506.03,8506.64,441000000
2011/7/15,10:06:00,8506.02,8509.79,8506.02,8509.79,348000000
2011/7/15,10:07:00,8506.73,8509.20,8506.04,8507.00,339000000
2011/7/15,10:08:00,8505.60,8506.94,8505.60,8506.55,337000000
2011/7/15,10:09:00,8506.88,8506.88,8503.75,8503.75,344000000
2011/7/15,10:10:00,8505.42,8508.16,8505.24,8507.92,321000000
2011/7/15,10:11:00,8508.31,8508.39,8506.52,8506.52,306000000
2011/7/15,10:12:00,8509.06,8509.06,8507.46,8507.60,391000000
2011/7/15,10:13:00,8506.39,8509.24,8506.29,8506.29,401000032
2011/7/15,10:14:00,8505.70,8506.48,8503.88,8503.88,361000000
2011/7/15,10:15:00,8504.55,8505.65,8504.43,8505.55,336000000
2011/7/15,10:16:00,8505.22,8506.87,8505.22,8506.87,299000000
2011/7/15,10:17:00,8505.58,8505.63,8503.95,8504.43,340000000
2011/7/15,10:18:00,8504.61,8506.63,8504.61,8505.10,394000000
2011/7/15,10:19:00,8505.92,8506.15,8504.58,8504.58,389000000
2011/7/15,10:20:00,8505.52,8506.65,8505.52,8506.17,384000000
2011/7/15,10:21:00,8504.48,8510.12,8504.48,8509.42,454000000
2011/7/15,10:22:00,8510.17,8512.20,8508.97,8508.97,479000000
2011/7/15,10:23:00,8514.44,8519.14,8514.44,8519.14,680000000
2011/7/15,10:24:00,8517.05,8522.58,8517.05,8521.30,551000000
2011/7/15,10:25:00,8520.80,8523.51,8520.80,8523.51,432000032
2011/7/15,10:26:00,8520.62,8523.30,8520.62,8521.43,455000032
2011/7/15,10:27:00,8523.86,8523.97,8523.02,8523.97,508000000
2011/7/15,10:28:00,8524.09,8524.81,8523.01,8524.19,446999968
2011/7/15,10:29:00,8520.98,8523.81,8520.98,8523.20,437000000
2011/7/15,10:30:00,8525.50,8525.50,8523.18,8523.72,375000000
2011/7/15,10:31:00,8524.91,8526.78,8524.91,8526.60,396000000
2011/7/15,10:32:00,8528.87,8528.87,8526.20,8528.45,373000000
2011/7/15,10:33:00,8528.18,8532.67,8528.18,8532.21,419000000
2011/7/15,10:34:00,8532.25,8533.66,8532.01,8532.01,519999968
2011/7/15,10:35:00,8533.16,8533.16,8532.66,8532.66,377000000
2011/7/15,10:36:00,8531.71,8534.21,8531.71,8534.21,368000000
2011/7/15,10:37:00,8535.00,8535.00,8530.79,8531.02,404000000
2011/7/15,10:38:00,8534.50,8534.50,8532.72,8532.94,421999968
2011/7/15,10:39:00,8531.81,8533.88,8531.55,8531.55,451000032
2011/7/15,10:40:00,8531.23,8536.74,8531.23,8536.74,539000000
2011/7/15,10:41:00,8541.29,8541.29,8538.52,8538.63,454000000
2011/7/15,10:42:00,8541.37,8551.37,8541.37,8551.37,1267000064
2011/7/15,10:43:00,8553.90,8564.08,8553.90,8564.08,1454000000
2011/7/15,10:44:00,8567.34,8569.21,8567.34,8568.81,877000064
2011/7/15,10:45:00,8567.06,8569.70,8566.92,8566.92,712000000
2011/7/15,10:46:00,8564.79,8569.42,8564.79,8568.85,645000000
2011/7/15,10:47:00,8567.34,8567.50,8566.62,8566.88,543000000
2011/7/15,10:48:00,8565.16,8565.16,8563.85,8564.43,496999968
2011/7/15,10:49:00,8560.49,8561.54,8558.31,8558.31,402000000
2011/7/15,10:50:00,8556.54,8556.79,8556.54,8556.63,386000000
2011/7/15,10:51:00,8555.67,8555.91,8555.16,8555.16,325000000
2011/7/15,10:52:00,8555.18,8555.21,8553.50,8553.50,278000000
2011/7/15,10:53:00,8552.74,8552.74,8550.38,8550.47,303000000
2011/7/15,10:54:00,8551.93,8554.05,8551.07,8551.19,290000000
2011/7/15,10:55:00,8552.04,8554.49,8552.04,8554.49,313000000
2011/7/15,10:56:00,8554.67,8557.29,8554.59,8554.82,285000000
2011/7/15,10:57:00,8557.50,8559.24,8557.50,8558.58,309000000
2011/7/15,10:58:00,8555.00,8559.79,8555.00,8559.75,364000000
2011/7/15,10:59:00,8558.07,8562.77,8558.07,8562.05,429000000
2011/7/15,11:00:00,8563.32,8563.56,8561.15,8561.15,521999968
2011/7/15,11:01:00,8562.69,8569.63,8562.69,8569.63,513000000
2011/7/15,11:02:00,8566.86,8567.04,8566.75,8567.04,421999968
2011/7/15,11:03:00,8565.03,8566.65,8565.03,8566.48,425000000
2011/7/15,11:04:00,8566.93,8566.93,8566.08,8566.08,358000000
2011/7/15,11:05:00,8564.58,8564.67,8564.22,8564.52,452000000
2011/7/15,11:06:00,8562.64,8563.93,8562.16,8562.16,335000000
2011/7/15,11:07:00,8562.67,8564.82,8562.24,8563.70,386000000
2011/7/15,11:08:00,8566.28,8566.28,8564.38,8565.99,330000000
2011/7/15,11:09:00,8564.59,8566.31,8564.59,8566.31,272000000
2011/7/15,11:10:00,8564.35,8565.04,8563.75,8564.11,303000000
2011/7/15,11:11:00,8564.41,8564.41,8561.99,8562.32,350000000
2011/7/15,11:12:00,8562.51,8563.87,8561.71,8561.71,235999984
2011/7/15,11:13:00,8562.47,8562.54,8560.52,8560.52,322000000
2011/7/15,11:14:00,8561.66,8563.69,8561.66,8562.42,304000000
2011/7/15,11:15:00,8560.97,8560.97,8559.70,8560.07,273000000
2011/7/15,11:16:00,8562.93,8563.82,8562.05,8562.39,289000000
2011/7/15,11:17:00,8563.40,8563.40,8560.62,8560.86,236999984
2011/7/15,11:18:00,8559.95,8561.52,8559.38,8559.38,263000016
2011/7/15,11:19:00,8562.02,8563.53,8562.02,8563.50,373000000
2011/7/15,11:20:00,8562.66,8563.16,8561.53,8562.77,323000000
2011/7/15,11:21:00,8561.16,8562.46,8561.16,8562.39,281000000
2011/7/15,11:22:00,8563.82,8563.93,8563.28,8563.46,295000000
2011/7/15,11:23:00,8564.64,8564.82,8564.13,8564.13,348000000
2011/7/15,11:24:00,8565.04,8567.73,8565.04,8565.69,362000000
2011/7/15,11:25:00,8566.89,8567.45,8566.59,8567.45,451000032
2011/7/15,11:26:00,8567.78,8568.45,8566.98,8568.45,391000000
2011/7/15,11:27:00,8570.01,8570.60,8568.00,8570.60,396000000
2011/7/15,11:28:00,8569.94,8570.61,8569.84,8569.84,382000000
2011/7/15,11:29:00,8569.17,8572.15,8569.17,8571.42,407000032
2011/7/15,11:30:00,8571.08,8572.67,8571.08,8571.19,333000000
2011/7/15,11:31:00,8573.53,8576.19,8573.53,8576.19,538000000
2011/7/15,11:32:00,8572.34,8576.47,8572.34,8576.25,455000032
2011/7/15,11:33:00,8577.65,8578.75,8576.38,8577.85,386000000
2011/7/15,11:34:00,8577.18,8578.57,8576.52,8576.52,377000000
2011/7/15,11:35:00,8579.27,8579.27,8577.27,8577.27,414000000
2011/7/15,11:36:00,8577.87,8579.71,8576.94,8579.71,355000000
2011/7/15,11:37:00,8577.84,8577.84,8576.95,8576.95,343000000
2011/7/15,11:38:00,8577.53,8577.53,8575.64,8576.72,277000000
2011/7/15,11:39:00,8578.42,8579.80,8578.42,8579.25,416000000
2011/7/15,11:40:00,8579.42,8579.42,8576.67,8577.10,242000000
2011/7/15,11:41:00,8578.19,8578.19,8576.45,8576.45,300000000
2011/7/15,11:42:00,8577.29,8577.29,8574.88,8575.40,267000000
2011/7/15,11:43:00,8573.17,8576.13,8573.17,8575.65,269000000
2011/7/15,11:44:00,8574.43,8575.81,8572.39,8572.39,633000000
2011/7/15,11:45:00,8569.06,8569.68,8567.70,8567.97,460000000
2011/7/15,11:46:00,8565.73,8565.84,8564.95,8564.95,314000000
2011/7/15,11:47:00,8564.90,8565.27,8563.45,8564.60,400000000
2011/7/15,11:48:00,8563.13,8564.34,8563.13,8564.34,345000000
2011/7/15,11:49:00,8562.40,8565.21,8561.71,8561.71,397000000
2011/7/15,11:50:00,8561.82,8562.07,8560.43,8560.43,266000016
2011/7/15,11:51:00,8561.05,8562.99,8561.05,8562.77,268000000
2011/7/15,11:52:00,8561.67,8563.16,8561.67,8562.68,220000000
2011/7/15,11:53:00,8560.87,8561.59,8560.48,8560.48,227000000
2011/7/15,11:54:00,8561.98,8565.39,8561.98,8562.81,226000000
2011/7/15,11:55:00,8560.60,8563.42,8560.60,8562.98,189000000
2011/7/15,11:56:00,8560.91,8562.74,8560.15,8562.74,267000000
2011/7/15,11:57:00,8562.10,8562.10,8561.25,8561.55,295000000
2011/7/15,11:58:00,8562.77,8564.90,8562.77,8564.90,246000000
2011/7/15,11:59:00,8565.50,8569.02,8565.50,8566.92,310000000
2011/7/15,12:00:00,8567.70,8567.70,8565.93,8566.64,321000000
2011/7/15,12:01:00,8568.04,8573.87,8568.04,8570.34,419000000
2011/7/15,12:02:00,8569.99,8570.88,8569.99,8570.88,247000000
2011/7/15,12:03:00,8573.62,8573.77,8572.29,8572.29,310000000
2011/7/15,12:04:00,8568.31,8572.81,8568.31,8572.61,301000000
2011/7/15,12:05:00,8570.79,8570.79,8569.20,8569.84,231000000
2011/7/15,12:06:00,8568.85,8570.09,8568.34,8570.06,199000000
2011/7/15,12:07:00,8567.79,8568.95,8567.11,8567.11,207000000
2011/7/15,12:08:00,8568.53,8568.75,8567.37,8568.75,224000000
2011/7/15,12:09:00,8567.43,8571.73,8567.43,8569.57,226000000
2011/7/15,12:10:00,8567.51,8567.51,8565.53,8566.75,199000000
2011/7/15,12:11:00,8567.84,8567.84,8565.57,8567.02,369000000
2011/7/15,12:12:00,8569.03,8569.03,8566.31,8567.13,266000016
2011/7/15,12:13:00,8566.03,8567.71,8566.03,8567.52,208999984
2011/7/15,12:14:00,8568.27,8568.83,8567.66,8567.66,268000000
2011/7/15,12:15:00,8566.05,8569.18,8566.05,8569.12,228000000
2011/7/15,12:16:00,8569.80,8570.37,8569.58,8569.58,214000016
2011/7/15,12:17:00,8569.98,8571.32,8569.98,8571.32,263000016
2011/7/15,12:18:00,8572.15,8572.26,8571.71,8572.04,234999984
2011/7/15,12:19:00,8571.79,8575.96,8571.79,8574.05,278000000
2011/7/15,12:20:00,8574.26,8574.26,8571.67,8571.67,225000000
2011/7/15,12:21:00,8573.56,8573.56,8568.79,8571.73,256000000
2011/7/15,12:22:00,8573.43,8573.43,8570.25,8572.56,254000000
2011/7/15,12:23:00,8570.80,8573.67,8570.80,8573.67,290000000
2011/7/15,12:24:00,8572.17,8574.74,8572.17,8574.64,247000000
2011/7/15,12:25:00,8573.65,8575.62,8573.65,8574.24,286000000
2011/7/15,12:26:00,8573.58,8573.58,8569.43,8569.43,291000000
2011/7/15,12:27:00,8570.98,8570.98,8568.93,8569.47,292000000
2011/7/15,12:28:00,8572.53,8572.86,8571.97,8571.97,475000000
2011/7/15,12:29:00,8572.45,8574.71,8571.42,8571.69,312000000
2011/7/15,12:30:00,8571.02,8571.57,8571.02,8571.17,317000000
2011/7/15,12:31:00,8570.53,8571.60,8569.02,8569.60,317000000
2011/7/15,12:32:00,8569.54,8569.65,8569.42,8569.65,242000000
2011/7/15,12:33:00,8569.63,8572.51,8569.63,8570.78,306000000
2011/7/15,12:34:00,8572.68,8573.54,8572.68,8572.73,265000016
2011/7/15,12:35:00,8572.15,8572.15,8569.84,8571.14,266000016
2011/7/15,12:36:00,8571.57,8572.78,8570.93,8571.23,306000000
2011/7/15,12:37:00,8571.04,8571.79,8571.04,8571.79,263000016
2011/7/15,12:38:00,8572.48,8572.69,8572.13,8572.15,263000016
2011/7/15,12:39:00,8572.18,8575.06,8572.18,8574.16,442999968
2011/7/15,12:40:00,8573.08,8573.45,8572.36,8572.36,356000000
2011/7/15,12:41:00,8572.36,8574.51,8570.67,8570.67,286000000
2011/7/15,12:42:00,8570.17,8570.17,8567.29,8567.29,334000000
2011/7/15,12:43:00,8567.47,8569.06,8567.47,8569.06,371000000
2011/7/15,12:44:00,8570.32,8571.84,8570.15,8570.15,359000000
2011/7/15,12:45:00,8571.85,8571.85,8568.98,8570.52,304000000
2011/7/15,12:46:00,8570.77,8570.77,8568.97,8568.97,267000000
2011/7/15,12:47:00,8569.35,8569.75,8568.83,8569.75,294000000
2011/7/15,12:48:00,8573.38,8573.38,8569.35,8569.51,299000000
2011/7/15,12:49:00,8568.81,8572.12,8568.81,8572.12,373000000
2011/7/15,12:50:00,8570.18,8570.18,8569.72,8569.95,322000000
2011/7/15,12:51:00,8570.03,8570.62,8567.81,8568.41,366000000
2011/7/15,12:52:00,8569.02,8571.20,8569.02,8571.20,335000000
2011/7/15,12:53:00,8571.42,8571.42,8568.55,8570.55,327000000
2011/7/15,12:54:00,8569.91,8572.40,8569.91,8571.49,297000000
2011/7/15,12:55:00,8572.10,8574.62,8572.10,8574.62,242000000
2011/7/15,12:56:00,8573.86,8573.86,8569.77,8570.28,325000000
2011/7/15,12:57:00,8571.58,8571.58,8568.98,8569.36,421000000
2011/7/15,12:58:00,8569.99,8570.96,8567.11,8567.11,364000000
2011/7/15,12:59:00,8567.82,8570.16,8567.82,8569.04,392000000
2011/7/15,13:00:00,8568.02,8569.32,8566.61,8569.32,394000000
2011/7/15,13:01:00,8567.79,8567.84,8565.80,8566.94,293000000
2011/7/15,13:02:00,8567.90,8567.90,8565.03,8565.03,359000000
2011/7/15,13:03:00,8564.54,8566.01,8564.54,8566.01,302000000
2011/7/15,13:04:00,8565.21,8566.47,8562.97,8562.97,380000000
2011/7/15,13:05:00,8561.09,8561.09,8558.73,8558.73,465000000
2011/7/15,13:06:00,8559.67,8560.37,8557.63,8560.37,414000000
2011/7/15,13:07:00,8560.19,8560.65,8558.78,8559.41,446999968
2011/7/15,13:08:00,8557.34,8559.33,8557.34,8558.34,444999968
2011/7/15,13:09:00,8558.00,8561.43,8558.00,8560.71,433000000
2011/7/15,13:10:00,8562.30,8562.30,8559.93,8559.93,476000032
2011/7/15,13:11:00,8558.91,8561.77,8558.65,8561.20,408000000
2011/7/15,13:12:00,8559.31,8560.30,8558.86,8560.12,436000000
2011/7/15,13:13:00,8561.41,8561.41,8559.06,8559.27,415000000
2011/7/15,13:14:00,8559.85,8564.28,8559.42,8559.42,406000000
2011/7/15,13:15:00,8559.53,8559.66,8558.84,8558.84,367000000
2011/7/15,13:16:00,8560.57,8560.86,8559.00,8559.00,479000000
2011/7/15,13:17:00,8557.77,8561.45,8557.77,8559.71,355000000
2011/7/15,13:18:00,8559.84,8561.23,8559.55,8561.23,412000000
2011/7/15,13:19:00,8560.69,8563.36,8559.84,8559.84,428000032
2011/7/15,13:20:00,8562.47,8566.63,8562.47,8562.82,446999968
2011/7/15,13:21:00,8561.59,8562.39,8561.44,8561.44,469999968
2011/7/15,13:22:00,8563.22,8565.58,8563.22,8564.17,597000000
2011/7/15,13:23:00,8562.93,8563.96,8561.91,8562.19,667000000
2011/7/15,13:24:00,8562.67,8562.81,8561.07,8561.07,602000000
2011/7/15,13:25:00,8560.50,8561.34,8559.34,8559.40,618000000
2011/7/15,13:26:00,8559.40,8559.40,8559.40,8559.40,0
2011/7/15,13:27:00,8559.40,8559.40,8559.40,8559.40,0
2011/7/15,13:28:00,8559.40,8559.40,8559.40,8559.40,0
2011/7/15,13:29:00,8559.40,8559.40,8559.40,8559.40,0
2011/7/15,13:30:00,8559.40,8574.91,8559.40,8574.91,1854032896
2011/7/18,09:01:00,8550.16,8550.16,8538.33,8538.96,3459000064
2011/7/18,09:02:00,8536.33,8536.33,8530.14,8530.14,981000064
2011/7/18,09:03:00,8526.19,8526.19,8521.31,8521.31,1041000000
2011/7/18,09:04:00,8520.10,8520.10,8512.86,8515.31,1167000064
2011/7/18,09:05:00,8512.87,8512.87,8510.58,8510.58,935999936
2011/7/18,09:06:00,8508.45,8508.45,8506.04,8506.04,903000000
2011/7/18,09:07:00,8506.17,8507.77,8504.92,8507.77,764000000
2011/7/18,09:08:00,8507.36,8513.60,8507.36,8513.08,736000000
2011/7/18,09:09:00,8511.16,8511.67,8510.62,8511.67,764000000
2011/7/18,09:10:00,8512.98,8513.21,8510.44,8512.67,654000000
2011/7/18,09:11:00,8512.00,8512.00,8509.31,8509.71,860000064
2011/7/18,09:12:00,8508.08,8510.19,8507.71,8509.70,1072999936
2011/7/18,09:13:00,8506.89,8508.17,8505.88,8507.87,798000000
2011/7/18,09:14:00,8506.28,8511.79,8505.75,8505.75,662000000
2011/7/18,09:15:00,8509.01,8509.01,8505.48,8505.48,611000000
2011/7/18,09:16:00,8505.82,8505.82,8499.32,8499.32,889000064
2011/7/18,09:17:00,8498.50,8498.50,8486.04,8486.04,943999936
2011/7/18,09:18:00,8485.08,8485.08,8479.14,8479.14,734000000
2011/7/18,09:19:00,8477.55,8477.55,8474.47,8474.47,767000000
2011/7/18,09:20:00,8473.91,8478.48,8473.91,8478.48,763000000
2011/7/18,09:21:00,8480.86,8480.86,8479.37,8479.64,577000000
2011/7/18,09:22:00,8480.93,8486.59,8480.93,8482.79,554000000
2011/7/18,09:23:00,8487.16,8487.16,8484.48,8485.47,572000000
2011/7/18,09:24:00,8482.82,8484.97,8482.36,8482.36,455000032
2011/7/18,09:25:00,8486.45,8486.45,8485.45,8485.84,395000000
2011/7/18,09:26:00,8489.57,8489.57,8486.41,8489.11,423000000
2011/7/18,09:27:00,8490.78,8494.50,8490.78,8494.32,500000000
2011/7/18,09:28:00,8494.62,8494.62,8494.37,8494.58,469999968
2011/7/18,09:29:00,8497.15,8497.15,8492.46,8494.46,603000000
2011/7/18,09:30:00,8495.63,8496.30,8495.63,8495.96,469999968
2011/7/18,09:31:00,8494.18,8496.29,8494.18,8496.29,630000000
2011/7/18,09:32:00,8496.61,8503.00,8496.61,8503.00,550000000
2011/7/18,09:33:00,8498.04,8505.63,8498.04,8505.63,532000032
2011/7/18,09:34:00,8504.49,8504.97,8502.07,8502.07,479000000
2011/7/18,09:35:00,8503.88,8503.88,8500.58,8500.58,530000032
2011/7/18,09:36:00,8503.09,8503.12,8501.43,8501.43,509000000
2011/7/18,09:37:00,8502.98,8502.98,8500.10,8500.10,496999968
2011/7/18,09:38:00,8500.51,8501.09,8499.52,8499.52,466000000
2011/7/18,09:39:00,8499.57,8499.57,8498.23,8498.93,473000000
2011/7/18,09:40:00,8499.62,8502.69,8499.62,8502.58,405000032
2011/7/18,09:41:00,8500.09,8500.63,8498.32,8498.32,458000000
2011/7/18,09:42:00,8496.65,8499.26,8496.65,8499.26,469999968
2011/7/18,09:43:00,8497.26,8503.18,8497.26,8503.18,494000000
2011/7/18,09:44:00,8505.00,8505.69,8503.88,8505.69,543000000
2011/7/18,09:45:00,8503.29,8509.28,8503.29,8509.28,448999968
2011/7/18,09:46:00,8509.86,8510.60,8509.25,8509.58,430000032
2011/7/18,09:47:00,8510.58,8511.47,8510.40,8511.47,351000000
2011/7/18,09:48:00,8515.41,8515.41,8512.81,8512.81,410000000
2011/7/18,09:49:00,8517.77,8519.52,8517.13,8517.13,565000000
2011/7/18,09:50:00,8518.53,8521.09,8518.53,8520.52,481000000
2011/7/18,09:51:00,8518.76,8522.55,8518.76,8522.48,483000000
2011/7/18,09:52:00,8522.11,8524.73,8522.11,8524.29,517000000
2011/7/18,09:53:00,8524.02,8524.76,8523.24,8523.35,517999968
2011/7/18,09:54:00,8523.37,8523.37,8520.30,8520.30,593000000
2011/7/18,09:55:00,8518.42,8520.34,8516.89,8516.94,440000000
2011/7/18,09:56:00,8518.30,8519.17,8514.49,8514.49,465000000
2011/7/18,09:57:00,8515.83,8515.86,8515.58,8515.58,464000000
2011/7/18,09:58:00,8515.95,8521.28,8515.95,8521.28,429000000
2011/7/18,09:59:00,8523.29,8523.29,8515.11,8515.21,388000000
2011/7/18,10:00:00,8515.93,8518.97,8515.93,8518.97,347000000
2011/7/18,10:01:00,8518.50,8520.06,8518.50,8520.06,399000000
2011/7/18,10:02:00,8520.77,8521.99,8520.37,8521.82,313000000
2011/7/18,10:03:00,8522.38,8522.38,8516.71,8519.10,297000000
2011/7/18,10:04:00,8517.88,8520.29,8517.88,8520.29,353000000
2011/7/18,10:05:00,8521.81,8523.18,8521.31,8521.48,326000000
2011/7/18,10:06:00,8525.26,8525.84,8525.26,8525.56,346000000
2011/7/18,10:07:00,8528.82,8530.14,8528.82,8529.04,442000000
2011/7/18,10:08:00,8528.91,8532.10,8528.91,8532.10,565000000
2011/7/18,10:09:00,8535.71,8541.99,8535.71,8541.99,611000000
2011/7/18,10:10:00,8546.78,8550.27,8546.78,8550.27,551000000
2011/7/18,10:11:00,8550.86,8553.23,8550.86,8553.20,545000000
2011/7/18,10:12:00,8553.85,8553.85,8552.10,8552.40,481000000
2011/7/18,10:13:00,8551.79,8553.30,8551.79,8551.91,536000000
2011/7/18,10:14:00,8551.26,8551.26,8549.55,8549.55,433000000
2011/7/18,10:15:00,8550.70,8560.97,8550.70,8560.97,466000000
2011/7/18,10:16:00,8564.30,8574.13,8564.30,8574.13,682000000
2011/7/18,10:17:00,8574.99,8577.09,8573.58,8577.03,559000000
2011/7/18,10:18:00,8576.75,8578.27,8576.75,8577.97,448999968
2011/7/18,10:19:00,8580.33,8580.33,8578.69,8579.07,453000032
2011/7/18,10:20:00,8576.57,8577.49,8576.57,8576.87,421999968
2011/7/18,10:21:00,8575.16,8575.16,8571.64,8571.64,517999968
2011/7/18,10:22:00,8570.39,8572.34,8570.39,8570.72,436000000
2011/7/18,10:23:00,8569.77,8569.77,8567.05,8567.05,444999968
2011/7/18,10:24:00,8565.54,8565.54,8563.96,8563.96,317000000
2011/7/18,10:25:00,8565.97,8565.97,8562.87,8563.54,446000000
2011/7/18,10:26:00,8563.43,8563.43,8558.66,8558.66,293000000
2011/7/18,10:27:00,8560.55,8560.55,8558.44,8559.62,249000000
2011/7/18,10:28:00,8555.73,8557.38,8554.19,8554.19,347000000
2011/7/18,10:29:00,8556.90,8557.40,8555.43,8555.43,326000000
2011/7/18,10:30:00,8555.92,8556.34,8555.05,8556.34,283000000
2011/7/18,10:31:00,8556.86,8556.86,8554.50,8554.69,284000000
2011/7/18,10:32:00,8554.69,8554.69,8553.41,8553.41,269000000
2011/7/18,10:33:00,8555.17,8555.49,8553.89,8553.89,266000016
2011/7/18,10:34:00,8552.24,8555.17,8552.24,8555.17,245000000
2011/7/18,10:35:00,8554.85,8554.85,8552.63,8552.83,244000000
2011/7/18,10:36:00,8558.42,8558.42,8555.77,8555.77,319000000
2011/7/18,10:37:00,8556.90,8557.65,8556.90,8557.40,289000000
2011/7/18,10:38:00,8557.51,8559.44,8557.51,8558.39,270000000
2011/7/18,10:39:00,8559.32,8560.36,8559.32,8560.36,252000000
2011/7/18,10:40:00,8560.73,8563.74,8560.73,8563.74,288000000
2011/7/18,10:41:00,8566.36,8568.17,8566.25,8567.69,287000000
2011/7/18,10:42:00,8567.23,8569.02,8567.23,8568.69,310000000
2011/7/18,10:43:00,8570.14,8570.25,8570.02,8570.25,311000000
2011/7/18,10:44:00,8570.53,8570.53,8568.87,8568.87,260999984
2011/7/18,10:45:00,8570.78,8570.78,8570.32,8570.41,281000000
2011/7/18,10:46:00,8567.98,8570.85,8567.98,8569.22,310000000
2011/7/18,10:47:00,8569.97,8571.06,8569.97,8570.87,280000000
2011/7/18,10:48:00,8569.70,8569.78,8568.71,8569.78,256000000
2011/7/18,10:49:00,8567.62,8570.29,8567.15,8570.19,247000000
2011/7/18,10:50:00,8567.84,8567.84,8564.90,8564.90,303000000
2011/7/18,10:51:00,8564.88,8566.01,8564.03,8566.01,246000000
2011/7/18,10:52:00,8564.05,8565.35,8564.05,8564.53,265000016
2011/7/18,10:53:00,8562.93,8565.02,8562.42,8562.42,243000000
2011/7/18,10:54:00,8562.07,8562.94,8561.66,8562.94,242000000
2011/7/18,10:55:00,8563.03,8563.06,8560.48,8560.48,225000000
2011/7/18,10:56:00,8562.67,8563.54,8561.47,8561.49,242000000
2011/7/18,10:57:00,8563.52,8563.52,8561.77,8561.77,287000000
2011/7/18,10:58:00,8561.26,8563.56,8561.26,8562.82,228000000
2011/7/18,10:59:00,8560.66,8562.59,8560.66,8562.08,232000000
2011/7/18,11:00:00,8561.07,8562.98,8561.07,8561.80,172000000
2011/7/18,11:01:00,8566.10,8566.10,8563.32,8564.45,349000000
2011/7/18,11:02:00,8563.42,8567.51,8563.42,8567.51,276000000
2011/7/18,11:03:00,8567.98,8567.98,8566.98,8566.98,224000000
2011/7/18,11:04:00,8567.51,8568.05,8566.68,8566.68,280000000
2011/7/18,11:05:00,8565.77,8565.77,8563.16,8564.82,271000000
2011/7/18,11:06:00,8567.32,8567.32,8565.05,8565.69,209999984
2011/7/18,11:07:00,8565.24,8567.66,8565.24,8567.66,252000000
2011/7/18,11:08:00,8566.51,8566.74,8565.85,8566.74,304000000
2011/7/18,11:09:00,8564.47,8564.78,8564.46,8564.78,242000000
2011/7/18,11:10:00,8564.62,8564.62,8562.59,8563.32,311000000
2011/7/18,11:11:00,8564.42,8564.42,8560.51,8560.51,368000000
2011/7/18,11:12:00,8561.79,8561.79,8559.64,8561.53,299000000
2011/7/18,11:13:00,8561.00,8562.04,8561.00,8561.00,341000000
2011/7/18,11:14:00,8559.94,8559.94,8557.14,8557.14,305000000
2011/7/18,11:15:00,8559.38,8559.38,8555.20,8555.71,251000000
2011/7/18,11:16:00,8558.54,8559.69,8556.34,8556.34,252000000
2011/7/18,11:17:00,8556.84,8556.84,8556.12,8556.28,259999984
2011/7/18,11:18:00,8556.44,8556.44,8556.26,8556.36,296000000
2011/7/18,11:19:00,8557.57,8557.58,8556.35,8557.58,240000016
2011/7/18,11:20:00,8557.41,8557.41,8556.50,8557.02,297000000
2011/7/18,11:21:00,8555.97,8556.66,8555.60,8556.41,295000000
2011/7/18,11:22:00,8555.94,8556.53,8554.75,8556.53,286000000
2011/7/18,11:23:00,8554.40,8554.40,8551.87,8553.10,358000000
2011/7/18,11:24:00,8552.53,8552.53,8550.97,8550.97,271000000
2011/7/18,11:25:00,8549.12,8550.86,8548.13,8548.13,258999984
2011/7/18,11:26:00,8549.07,8549.18,8548.61,8548.94,283000000
2011/7/18,11:27:00,8549.94,8550.46,8548.12,8548.12,278000000
2011/7/18,11:28:00,8548.31,8548.31,8547.64,8547.64,244000000
2011/7/18,11:29:00,8548.15,8548.63,8548.15,8548.61,220000000
2011/7/18,11:30:00,8546.95,8547.41,8545.31,8547.41,290000000
2011/7/18,11:31:00,8544.85,8547.84,8544.85,8545.88,269000000
2011/7/18,11:32:00,8546.96,8547.68,8546.96,8547.58,291000000
2011/7/18,11:33:00,8547.79,8548.01,8546.96,8548.01,233000000
2011/7/18,11:34:00,8547.15,8548.33,8547.15,8548.33,208000000
2011/7/18,11:35:00,8548.69,8548.69,8546.95,8547.90,230000000
2011/7/18,11:36:00,8546.80,8547.81,8546.80,8547.30,204000000
2011/7/18,11:37:00,8545.92,8547.40,8545.92,8547.40,199000000
2011/7/18,11:38:00,8548.13,8548.87,8546.92,8546.92,198000000
2011/7/18,11:39:00,8545.99,8549.45,8545.99,8549.45,233000000
2011/7/18,11:40:00,8548.21,8548.21,8546.78,8548.13,216000016
2011/7/18,11:41:00,8547.59,8548.61,8547.30,8548.61,252000000
2011/7/18,11:42:00,8550.47,8553.83,8550.05,8553.83,416000000
2011/7/18,11:43:00,8555.13,8559.25,8555.13,8559.25,299000000
2011/7/18,11:44:00,8557.71,8559.77,8557.56,8559.77,290000000
2011/7/18,11:45:00,8559.17,8561.16,8558.83,8561.16,301000000
2011/7/18,11:46:00,8558.20,8560.65,8558.02,8558.02,254000000
2011/7/18,11:47:00,8558.62,8559.43,8558.09,8559.43,233999984
2011/7/18,11:48:00,8560.65,8561.36,8560.65,8561.11,293000000
2011/7/18,11:49:00,8561.49,8561.49,8559.53,8559.75,277000000
2011/7/18,11:50:00,8560.57,8562.49,8560.57,8562.46,286000000
2011/7/18,11:51:00,8562.42,8563.85,8562.42,8562.99,277000000
2011/7/18,11:52:00,8562.77,8563.35,8561.65,8563.08,313000000
2011/7/18,11:53:00,8561.43,8563.09,8561.43,8562.53,366000000
2011/7/18,11:54:00,8561.06,8561.69,8560.15,8561.69,329000000
2011/7/18,11:55:00,8560.08,8561.61,8558.91,8561.61,278000000
2011/7/18,11:56:00,8562.12,8562.12,8559.01,8559.18,250000000
2011/7/18,11:57:00,8559.91,8560.12,8559.45,8559.45,211999984
2011/7/18,11:58:00,8562.00,8562.00,8559.52,8559.99,267000000
2011/7/18,11:59:00,8558.99,8559.21,8558.99,8559.04,222000000
2011/7/18,12:00:00,8560.54,8560.54,8558.76,8558.76,203000000
2011/7/18,12:01:00,8558.00,8562.32,8558.00,8562.32,190000000
2011/7/18,12:02:00,8560.40,8560.40,8557.95,8558.34,168000000
2011/7/18,12:03:00,8560.91,8560.91,8559.41,8559.41,208999984
2011/7/18,12:04:00,8556.97,8557.88,8556.97,8557.52,208999984
2011/7/18,12:05:00,8557.03,8558.64,8557.03,8557.24,195000000
2011/7/18,12:06:00,8557.56,8560.19,8557.56,8560.19,177000000
2011/7/18,12:07:00,8559.24,8559.46,8558.81,8559.46,190000000
2011/7/18,12:08:00,8559.97,8559.98,8559.55,8559.55,249000000
2011/7/18,12:09:00,8559.18,8559.49,8558.90,8559.49,258999984
2011/7/18,12:10:00,8559.12,8560.15,8557.61,8557.97,259999984
2011/7/18,12:11:00,8558.62,8559.81,8558.62,8559.32,279000000
2011/7/18,12:12:00,8559.22,8560.97,8559.04,8559.89,225000000
2011/7/18,12:13:00,8561.31,8561.42,8559.74,8559.74,297000000
2011/7/18,12:14:00,8559.71,8562.05,8559.19,8559.19,294000000
2011/7/18,12:15:00,8560.86,8562.61,8558.06,8558.06,276000000
2011/7/18,12:16:00,8557.59,8560.67,8557.59,8559.38,238000016
2011/7/18,12:17:00,8558.51,8558.51,8554.35,8554.35,300000000
2011/7/18,12:18:00,8557.72,8560.34,8557.72,8558.91,257000000
2011/7/18,12:19:00,8557.18,8558.38,8557.18,8558.05,218000000
2011/7/18,12:20:00,8557.45,8557.45,8555.44,8555.80,204000000
2011/7/18,12:21:00,8556.59,8557.39,8555.86,8555.86,252000000
2011/7/18,12:22:00,8558.31,8558.31,8555.18,8557.29,228000000
2011/7/18,12:23:00,8558.58,8558.85,8556.52,8558.69,209999984
2011/7/18,12:24:00,8559.11,8559.11,8557.31,8557.41,188000000
2011/7/18,12:25:00,8557.13,8557.13,8554.29,8554.29,245000000
2011/7/18,12:26:00,8554.18,8556.66,8554.18,8554.21,254000000
2011/7/18,12:27:00,8557.78,8557.78,8553.78,8555.59,280000000
2011/7/18,12:28:00,8555.11,8556.17,8555.05,8555.05,234999984
2011/7/18,12:29:00,8554.12,8556.95,8554.12,8556.95,238000016
2011/7/18,12:30:00,8555.67,8557.86,8555.67,8557.86,226000000
2011/7/18,12:31:00,8556.91,8558.69,8556.91,8557.93,194000000
2011/7/18,12:32:00,8558.06,8558.06,8555.51,8555.51,236999984
2011/7/18,12:33:00,8554.91,8554.91,8551.52,8551.52,254000000
2011/7/18,12:34:00,8552.69,8553.62,8552.31,8553.06,335000000
2011/7/18,12:35:00,8553.60,8553.60,8550.64,8550.64,209999984
2011/7/18,12:36:00,8548.40,8549.64,8548.39,8549.34,312000000
2011/7/18,12:37:00,8547.65,8547.65,8542.70,8543.32,454000000
2011/7/18,12:38:00,8541.12,8541.12,8533.50,8533.50,670000000
2011/7/18,12:39:00,8530.85,8531.23,8530.32,8530.32,546000000
2011/7/18,12:40:00,8528.29,8530.24,8528.29,8530.24,507000032
2011/7/18,12:41:00,8529.87,8529.87,8528.56,8528.98,360000000
2011/7/18,12:42:00,8530.20,8530.57,8529.11,8529.11,313000000
2011/7/18,12:43:00,8530.45,8533.80,8530.45,8533.80,302000000
2011/7/18,12:44:00,8534.70,8535.84,8534.31,8535.84,244000000
2011/7/18,12:45:00,8532.75,8535.17,8532.75,8533.61,288000000
2011/7/18,12:46:00,8533.88,8536.61,8533.88,8535.05,310000000
2011/7/18,12:47:00,8536.27,8536.99,8535.15,8535.15,231000000
2011/7/18,12:48:00,8533.62,8535.90,8533.62,8534.49,325000000
2011/7/18,12:49:00,8534.19,8535.86,8532.19,8535.86,245000000
2011/7/18,12:50:00,8533.92,8534.37,8531.32,8534.37,205000000
2011/7/18,12:51:00,8536.06,8538.81,8536.06,8538.81,217000000
2011/7/18,12:52:00,8538.35,8539.47,8538.35,8539.37,209999984
2011/7/18,12:53:00,8540.30,8540.30,8537.77,8538.69,283000000
2011/7/18,12:54:00,8540.66,8543.27,8540.66,8543.27,210999984
2011/7/18,12:55:00,8544.46,8548.43,8544.46,8548.43,270000000
2011/7/18,12:56:00,8547.98,8547.98,8545.90,8545.90,389000000
2011/7/18,12:57:00,8546.92,8553.12,8546.92,8552.05,327000000
2011/7/18,12:58:00,8552.05,8554.35,8552.05,8554.35,331000000
2011/7/18,12:59:00,8555.55,8555.55,8553.88,8553.88,297000000
2011/7/18,13:00:00,8553.16,8554.89,8553.16,8554.73,248000000
2011/7/18,13:01:00,8554.71,8555.47,8553.24,8553.80,294000000
2011/7/18,13:02:00,8553.44,8553.46,8552.31,8552.31,297000000
2011/7/18,13:03:00,8550.76,8554.75,8550.76,8551.74,268000000
2011/7/18,13:04:00,8551.16,8553.42,8550.19,8550.19,258999984
2011/7/18,13:05:00,8549.53,8551.06,8548.82,8551.06,271000000
2011/7/18,13:06:00,8549.97,8549.97,8546.20,8546.20,297000000
2011/7/18,13:07:00,8545.16,8545.53,8542.21,8542.92,367000000
2011/7/18,13:08:00,8544.42,8545.39,8544.42,8544.87,509000000
2011/7/18,13:09:00,8545.78,8546.07,8544.90,8544.90,350000000
2011/7/18,13:10:00,8545.13,8548.41,8545.13,8546.76,375000000
2011/7/18,13:11:00,8545.63,8548.59,8545.63,8548.59,428000032
2011/7/18,13:12:00,8550.95,8551.30,8550.65,8551.09,458000000
2011/7/18,13:13:00,8550.95,8551.41,8550.85,8550.85,353000000
2011/7/18,13:14:00,8550.75,8551.08,8548.00,8548.00,397000000
2011/7/18,13:15:00,8546.87,8548.85,8546.87,8547.70,350000000
2011/7/18,13:16:00,8550.14,8550.14,8546.74,8547.69,438000000
2011/7/18,13:17:00,8549.17,8549.68,8547.44,8547.44,482000032
2011/7/18,13:18:00,8548.06,8548.06,8545.54,8547.51,492999968
2011/7/18,13:19:00,8548.17,8548.17,8544.27,8544.27,374000000
2011/7/18,13:20:00,8544.91,8545.81,8543.39,8545.81,427000000
2011/7/18,13:21:00,8546.73,8546.78,8545.57,8546.78,461000000
2011/7/18,13:22:00,8544.15,8544.56,8542.24,8544.36,484000000
2011/7/18,13:23:00,8542.36,8546.41,8542.36,8546.41,557000000
2011/7/18,13:24:00,8543.77,8545.99,8543.76,8545.64,659000000
2011/7/18,13:25:00,8545.47,8545.47,8540.08,8540.08,496999968
2011/7/18,13:26:00,8540.08,8540.08,8540.08,8540.08,0
2011/7/18,13:27:00,8540.08,8540.08,8540.08,8540.08,0
2011/7/18,13:28:00,8540.08,8540.08,8540.08,8540.08,0
2011/7/18,13:29:00,8540.08,8540.08,8540.08,8540.08,0
2011/7/18,13:30:00,8540.08,8540.08,8538.57,8538.57,743032832
2011/7/19,09:01:00,8528.20,8528.20,8520.77,8520.77,2867000064
2011/7/19,09:02:00,8519.30,8519.30,8518.32,8518.56,960000064
2011/7/19,09:03:00,8508.48,8509.47,8508.09,8508.09,1027000064
2011/7/19,09:04:00,8504.89,8505.29,8504.16,8504.16,1001000000
2011/7/19,09:05:00,8505.87,8509.05,8505.87,8509.05,950000000
2011/7/19,09:06:00,8514.17,8516.43,8514.17,8516.43,907000000
2011/7/19,09:07:00,8520.81,8524.98,8520.81,8524.79,978000000
2011/7/19,09:08:00,8525.84,8530.83,8525.84,8530.83,1098000000
2011/7/19,09:09:00,8530.41,8534.95,8530.41,8534.89,876000000
2011/7/19,09:10:00,8536.28,8539.64,8536.28,8537.89,803000000
2011/7/19,09:11:00,8539.19,8542.02,8539.19,8540.22,736000000
2011/7/19,09:12:00,8542.48,8542.48,8540.52,8541.60,652000000
2011/7/19,09:13:00,8541.64,8544.12,8541.64,8543.76,797000000
2011/7/19,09:14:00,8539.86,8539.86,8536.93,8536.93,927000064
2011/7/19,09:15:00,8533.91,8533.91,8529.15,8529.15,832000000
2011/7/19,09:16:00,8528.61,8528.61,8527.38,8527.38,590000000
2011/7/19,09:17:00,8527.62,8527.62,8524.88,8526.31,583000000
2011/7/19,09:18:00,8524.96,8524.96,8522.57,8523.15,511000000
2011/7/19,09:19:00,8525.03,8525.03,8523.18,8523.27,632000000
2011/7/19,09:20:00,8526.48,8526.48,8524.07,8524.07,527000000
2011/7/19,09:21:00,8524.37,8529.29,8524.37,8527.01,579000000
2011/7/19,09:22:00,8530.88,8530.88,8521.70,8521.70,571000000
2011/7/19,09:23:00,8523.33,8524.41,8522.79,8522.79,584000000
2011/7/19,09:24:00,8527.28,8527.28,8522.13,8523.47,516000000
2011/7/19,09:25:00,8523.48,8523.48,8520.81,8523.20,450000000
2011/7/19,09:26:00,8522.50,8525.69,8520.93,8520.93,404000000
2011/7/19,09:27:00,8524.44,8524.44,8521.72,8521.78,419999968
2011/7/19,09:28:00,8524.48,8524.48,8523.11,8523.51,446000000
2011/7/19,09:29:00,8526.97,8531.59,8521.93,8531.59,533000000
2011/7/19,09:30:00,8529.34,8529.34,8521.88,8523.73,459000000
2011/7/19,09:31:00,8527.22,8527.22,8518.43,8518.43,624000000
2011/7/19,09:32:00,8514.96,8514.96,8508.04,8508.04,696000000
2011/7/19,09:33:00,8507.28,8507.28,8502.35,8505.92,544000000
2011/7/19,09:34:00,8501.61,8501.61,8496.43,8496.43,725000000
2011/7/19,09:35:00,8497.46,8497.46,8491.43,8491.43,662000000
2011/7/19,09:36:00,8493.22,8493.22,8490.79,8490.87,550000000
2011/7/19,09:37:00,8492.50,8497.31,8492.50,8497.31,597000000
2011/7/19,09:38:00,8498.44,8499.73,8498.36,8499.73,456000000
2011/7/19,09:39:00,8500.30,8504.66,8500.30,8504.66,558000000
2011/7/19,09:40:00,8507.53,8511.48,8506.75,8511.48,569000000
2011/7/19,09:41:00,8512.18,8516.14,8512.18,8514.49,406000000
2011/7/19,09:42:00,8515.72,8515.72,8514.33,8515.53,382000000
2011/7/19,09:43:00,8515.74,8518.85,8515.74,8518.85,436000000
2011/7/19,09:44:00,8518.77,8520.89,8518.39,8520.68,453000032
2011/7/19,09:45:00,8521.18,8522.20,8521.18,8522.20,404000000
2011/7/19,09:46:00,8524.68,8524.68,8523.81,8523.86,351000000
2011/7/19,09:47:00,8524.65,8524.65,8522.60,8524.08,386000000
2011/7/19,09:48:00,8523.55,8523.55,8519.47,8520.99,421000000
2011/7/19,09:49:00,8521.06,8522.50,8521.06,8521.67,315000000
2011/7/19,09:50:00,8518.00,8522.31,8518.00,8521.06,338000000
2011/7/19,09:51:00,8519.17,8520.39,8518.37,8518.37,344000000
2011/7/19,09:52:00,8517.18,8517.18,8515.27,8516.23,416000000
2011/7/19,09:53:00,8516.46,8518.45,8514.78,8517.60,339000000
2011/7/19,09:54:00,8517.95,8517.95,8514.82,8514.82,299000000
2011/7/19,09:55:00,8515.55,8515.76,8513.91,8515.76,332000000
2011/7/19,09:56:00,8513.00,8513.32,8513.00,8513.09,359000000
2011/7/19,09:57:00,8511.97,8511.97,8508.89,8510.65,423999968
2011/7/19,09:58:00,8510.54,8510.54,8509.69,8510.03,448000000
2011/7/19,09:59:00,8510.27,8511.08,8510.27,8511.08,339000000
2011/7/19,10:00:00,8507.73,8509.63,8507.73,8509.23,296000000
2011/7/19,10:01:00,8516.45,8516.45,8512.66,8514.27,439000000
2011/7/19,10:02:00,8521.37,8521.96,8521.34,8521.96,332000000
2011/7/19,10:03:00,8522.89,8525.04,8521.39,8525.04,365000000
2011/7/19,10:04:00,8523.79,8525.95,8523.79,8525.22,341000000
2011/7/19,10:05:00,8523.15,8524.53,8522.79,8524.53,365000000
2011/7/19,10:06:00,8527.16,8527.16,8524.57,8524.63,357000000
2011/7/19,10:07:00,8522.42,8523.89,8520.95,8520.95,378000000
2011/7/19,10:08:00,8516.68,8517.65,8516.68,8517.36,385000000
2011/7/19,10:09:00,8516.55,8518.15,8516.55,8518.02,264000016
2011/7/19,10:10:00,8517.35,8517.87,8516.58,8516.58,252000000
2011/7/19,10:11:00,8515.39,8516.38,8515.39,8516.38,280000000
2011/7/19,10:12:00,8519.15,8519.22,8518.99,8519.22,312000000
2011/7/19,10:13:00,8518.31,8520.42,8518.31,8520.39,407000032
2011/7/19,10:14:00,8519.39,8521.23,8519.39,8520.06,306000000
2011/7/19,10:15:00,8520.74,8522.10,8520.74,8522.05,243000000
2011/7/19,10:16:00,8520.91,8522.10,8520.91,8521.78,388000000
2011/7/19,10:17:00,8520.58,8521.21,8519.57,8519.57,330000000
2011/7/19,10:18:00,8522.11,8523.81,8522.00,8523.81,261999984
2011/7/19,10:19:00,8522.27,8522.65,8521.87,8521.87,288000000
2011/7/19,10:20:00,8525.72,8525.72,8522.86,8522.86,274000000
2011/7/19,10:21:00,8527.43,8527.43,8521.73,8521.73,271000000
2011/7/19,10:22:00,8526.39,8529.56,8526.39,8528.74,301000000
2011/7/19,10:23:00,8527.96,8528.76,8527.96,8528.36,356000000
2011/7/19,10:24:00,8530.02,8531.13,8530.02,8531.13,416000000
2011/7/19,10:25:00,8533.68,8533.68,8530.97,8531.00,340000000
2011/7/19,10:26:00,8532.82,8532.82,8530.74,8530.74,347000000
2011/7/19,10:27:00,8531.19,8533.85,8531.19,8533.85,386000000
2011/7/19,10:28:00,8532.93,8532.93,8531.14,8531.14,466000000
2011/7/19,10:29:00,8532.07,8532.27,8531.59,8532.27,517999968
2011/7/19,10:30:00,8532.97,8533.73,8531.50,8533.60,364000000
2011/7/19,10:31:00,8536.62,8539.10,8535.31,8539.10,560000000
2011/7/19,10:32:00,8537.10,8540.34,8537.10,8540.24,348000000
2011/7/19,10:33:00,8540.68,8545.58,8540.68,8543.20,342000000
2011/7/19,10:34:00,8543.59,8543.99,8543.26,8543.26,344000000
2011/7/19,10:35:00,8546.25,8546.25,8544.20,8544.20,357000000
2011/7/19,10:36:00,8547.19,8548.25,8547.19,8548.25,373000000
2011/7/19,10:37:00,8550.15,8551.71,8547.86,8551.71,496999968
2011/7/19,10:38:00,8549.38,8552.06,8549.38,8551.02,457000032
2011/7/19,10:39:00,8552.67,8554.41,8552.67,8553.65,568000000
2011/7/19,10:40:00,8553.73,8554.17,8551.58,8551.58,387000000
2011/7/19,10:41:00,8553.59,8553.59,8550.96,8552.68,329000000
2011/7/19,10:42:00,8548.72,8552.87,8548.72,8550.03,330000000
2011/7/19,10:43:00,8548.83,8549.91,8548.83,8549.91,258000000
2011/7/19,10:44:00,8548.75,8548.75,8544.48,8545.50,269000000
2011/7/19,10:45:00,8546.38,8546.38,8544.26,8544.26,304000000
2011/7/19,10:46:00,8543.81,8544.02,8541.60,8544.02,235999984
2011/7/19,10:47:00,8544.72,8544.72,8540.87,8540.87,305000000
2011/7/19,10:48:00,8541.92,8544.06,8541.92,8544.06,256000000
2011/7/19,10:49:00,8544.84,8544.84,8542.07,8542.69,222000000
2011/7/19,10:50:00,8542.61,8544.58,8542.61,8544.47,225000000
2011/7/19,10:51:00,8544.43,8544.76,8544.10,8544.28,223000000
2011/7/19,10:52:00,8545.09,8545.09,8541.36,8541.36,213000016
2011/7/19,10:53:00,8541.00,8544.71,8541.00,8544.05,233999984
2011/7/19,10:54:00,8543.91,8543.91,8543.34,8543.34,232000000
2011/7/19,10:55:00,8542.71,8545.13,8542.71,8543.71,258000000
2011/7/19,10:56:00,8544.95,8546.82,8544.86,8544.95,229000000
2011/7/19,10:57:00,8545.22,8545.24,8543.10,8543.10,230000000
2011/7/19,10:58:00,8543.98,8547.44,8543.98,8545.96,215000016
2011/7/19,10:59:00,8546.55,8546.55,8543.68,8543.80,270000000
2011/7/19,11:00:00,8545.59,8547.45,8544.66,8547.45,280000000
2011/7/19,11:01:00,8547.40,8547.40,8545.92,8546.62,248000000
2011/7/19,11:02:00,8547.35,8547.48,8544.11,8544.11,213000016
2011/7/19,11:03:00,8545.16,8546.44,8543.92,8546.28,291000000
2011/7/19,11:04:00,8550.14,8550.14,8545.98,8549.26,457000032
2011/7/19,11:05:00,8549.87,8550.29,8549.77,8550.29,296000000
2011/7/19,11:06:00,8549.78,8549.78,8547.56,8547.56,282000000
2011/7/19,11:07:00,8548.87,8548.87,8546.06,8546.06,284000000
2011/7/19,11:08:00,8549.03,8551.32,8547.52,8547.52,272000000
2011/7/19,11:09:00,8550.17,8551.68,8548.50,8548.74,285000000
2011/7/19,11:10:00,8548.98,8548.98,8548.03,8548.64,294000000
2011/7/19,11:11:00,8546.05,8547.87,8546.05,8547.53,236999984
2011/7/19,11:12:00,8546.95,8546.95,8545.84,8545.84,223000000
2011/7/19,11:13:00,8544.25,8545.45,8543.51,8543.51,317000000
2011/7/19,11:14:00,8544.24,8544.24,8538.72,8538.72,344000000
2011/7/19,11:15:00,8539.02,8539.02,8536.32,8536.32,368000000
2011/7/19,11:16:00,8535.39,8535.39,8531.21,8531.65,425000000
2011/7/19,11:17:00,8532.00,8532.66,8530.93,8530.93,346000000
2011/7/19,11:18:00,8530.55,8531.10,8530.55,8530.87,312000000
2011/7/19,11:19:00,8529.70,8531.60,8529.70,8530.20,259999984
2011/7/19,11:20:00,8531.59,8534.30,8531.59,8534.30,205000000
2011/7/19,11:21:00,8532.15,8533.06,8531.46,8531.46,242000000
2011/7/19,11:22:00,8530.36,8534.79,8530.36,8534.59,231000000
2011/7/19,11:23:00,8533.23,8533.23,8531.47,8531.86,217000000
2011/7/19,11:24:00,8533.76,8533.76,8530.21,8530.21,201000000
2011/7/19,11:25:00,8531.01,8531.01,8525.18,8525.18,405000032
2011/7/19,11:26:00,8524.91,8524.91,8519.56,8520.43,555000000
2011/7/19,11:27:00,8521.72,8521.72,8520.27,8520.27,382000000
2011/7/19,11:28:00,8520.72,8520.72,8519.67,8520.35,296000000
2011/7/19,11:29:00,8518.59,8520.82,8518.59,8520.06,273000000
2011/7/19,11:30:00,8518.80,8521.43,8518.80,8520.38,278000000
2011/7/19,11:31:00,8519.21,8522.06,8519.21,8521.98,215000016
2011/7/19,11:32:00,8519.98,8521.26,8519.98,8520.50,221000000
2011/7/19,11:33:00,8520.31,8520.31,8518.89,8519.15,178000000
2011/7/19,11:34:00,8520.37,8520.37,8519.44,8519.66,249000000
2011/7/19,11:35:00,8520.26,8520.26,8517.03,8517.03,247000000
2011/7/19,11:36:00,8519.09,8519.09,8516.44,8516.44,217000000
2011/7/19,11:37:00,8515.61,8517.80,8515.61,8517.80,214000016
2011/7/19,11:38:00,8516.63,8517.53,8515.23,8517.53,244000000
2011/7/19,11:39:00,8515.21,8517.48,8515.03,8517.33,265000016
2011/7/19,11:40:00,8517.52,8517.52,8515.62,8515.62,239000016
2011/7/19,11:41:00,8518.32,8519.22,8515.67,8515.67,319000000
2011/7/19,11:42:00,8518.61,8523.36,8518.08,8518.76,196000000
2011/7/19,11:43:00,8518.36,8521.70,8518.36,8518.41,186000000
2011/7/19,11:44:00,8521.75,8521.75,8520.42,8521.40,239000016
2011/7/19,11:45:00,8524.29,8524.29,8522.98,8523.45,255000000
2011/7/19,11:46:00,8526.22,8527.11,8526.02,8527.01,188000000
2011/7/19,11:47:00,8525.67,8528.45,8525.67,8528.12,196000000
2011/7/19,11:48:00,8526.00,8526.00,8525.11,8525.96,190000000
2011/7/19,11:49:00,8527.26,8528.27,8525.84,8528.27,181000000
2011/7/19,11:50:00,8527.17,8528.63,8527.17,8528.41,211999984
2011/7/19,11:51:00,8530.24,8531.18,8529.18,8531.18,218000000
2011/7/19,11:52:00,8529.15,8532.27,8529.15,8531.57,184000000
2011/7/19,11:53:00,8530.01,8533.21,8530.01,8531.47,486000000
2011/7/19,11:54:00,8532.05,8532.05,8529.43,8529.63,662000000
2011/7/19,11:55:00,8529.26,8531.61,8529.26,8531.54,409000000
2011/7/19,11:56:00,8531.46,8532.41,8530.92,8531.22,300000000
2011/7/19,11:57:00,8530.44,8531.53,8530.44,8531.04,206000000
2011/7/19,11:58:00,8530.05,8530.05,8528.83,8529.08,232000000
2011/7/19,11:59:00,8529.92,8530.35,8529.17,8529.33,284000000
2011/7/19,12:00:00,8530.46,8532.01,8530.46,8531.51,259999984
2011/7/19,12:01:00,8530.65,8530.65,8528.47,8528.50,292000000
2011/7/19,12:02:00,8527.16,8527.64,8525.72,8525.72,370000000
2011/7/19,12:03:00,8526.48,8526.99,8524.67,8526.99,294000000
2011/7/19,12:04:00,8528.83,8528.83,8525.20,8527.41,243000000
2011/7/19,12:05:00,8527.06,8528.08,8524.77,8528.08,270000000
2011/7/19,12:06:00,8529.27,8529.27,8528.35,8528.41,312000000
2011/7/19,12:07:00,8526.50,8530.46,8526.50,8528.98,201000000
2011/7/19,12:08:00,8528.38,8529.11,8527.82,8529.11,220000000
2011/7/19,12:09:00,8527.85,8530.47,8527.85,8529.82,257000000
2011/7/19,12:10:00,8529.20,8531.08,8529.20,8529.44,243000000
2011/7/19,12:11:00,8528.99,8532.58,8528.99,8531.96,257000000
2011/7/19,12:12:00,8530.00,8532.20,8530.00,8531.32,258999984
2011/7/19,12:13:00,8531.39,8531.39,8528.86,8528.86,240000016
2011/7/19,12:14:00,8531.97,8531.97,8531.11,8531.61,252000000
2011/7/19,12:15:00,8530.95,8531.21,8530.25,8530.52,270000000
2011/7/19,12:16:00,8531.17,8531.43,8530.77,8531.43,215000016
2011/7/19,12:17:00,8534.49,8534.49,8529.35,8529.35,206000000
2011/7/19,12:18:00,8529.13,8531.62,8529.13,8531.62,270000000
2011/7/19,12:19:00,8531.60,8533.81,8531.51,8533.35,244000000
2011/7/19,12:20:00,8533.30,8534.37,8532.11,8534.37,198000000
2011/7/19,12:21:00,8531.84,8531.84,8528.67,8530.54,175000000
2011/7/19,12:22:00,8533.86,8533.86,8530.68,8530.68,225000000
2011/7/19,12:23:00,8530.51,8532.62,8530.49,8532.62,246000000
2011/7/19,12:24:00,8532.00,8533.61,8531.26,8533.05,195000000
2011/7/19,12:25:00,8533.24,8533.67,8531.43,8533.67,205000000
2011/7/19,12:26:00,8532.87,8532.87,8529.33,8529.41,187000000
2011/7/19,12:27:00,8531.29,8532.57,8531.29,8532.37,202000000
2011/7/19,12:28:00,8535.67,8535.67,8533.99,8534.19,273000000
2011/7/19,12:29:00,8535.32,8535.32,8534.62,8535.03,365000000
2011/7/19,12:30:00,8536.14,8538.75,8536.14,8537.78,387000000
2011/7/19,12:31:00,8540.77,8540.77,8537.14,8537.74,366000000
2011/7/19,12:32:00,8539.49,8542.67,8539.49,8542.67,330000000
2011/7/19,12:33:00,8543.75,8544.22,8543.22,8543.70,322000000
2011/7/19,12:34:00,8544.62,8545.19,8543.58,8543.58,315000000
2011/7/19,12:35:00,8543.69,8545.97,8542.98,8545.59,397000000
2011/7/19,12:36:00,8544.73,8546.71,8544.73,8546.39,221000000
2011/7/19,12:37:00,8541.83,8544.88,8541.76,8544.16,304000000
2011/7/19,12:38:00,8545.86,8545.86,8543.71,8544.16,312000000
2011/7/19,12:39:00,8545.02,8545.02,8541.73,8543.50,271000000
2011/7/19,12:40:00,8544.69,8544.69,8543.46,8543.79,293000000
2011/7/19,12:41:00,8542.37,8542.72,8542.37,8542.59,207000000
2011/7/19,12:42:00,8544.25,8545.14,8542.73,8543.11,343000000
2011/7/19,12:43:00,8542.75,8542.75,8541.43,8542.59,280000000
2011/7/19,12:44:00,8546.12,8546.12,8537.20,8537.20,305000000
2011/7/19,12:45:00,8534.02,8535.86,8532.80,8535.86,269000000
2011/7/19,12:46:00,8537.58,8537.58,8535.06,8535.16,272000000
2011/7/19,12:47:00,8535.80,8538.40,8535.80,8537.56,245000000
2011/7/19,12:48:00,8537.78,8537.94,8537.66,8537.75,230000000
2011/7/19,12:49:00,8537.75,8537.91,8536.94,8537.68,205000000
2011/7/19,12:50:00,8539.60,8539.60,8538.05,8538.35,242000000
2011/7/19,12:51:00,8536.66,8537.31,8534.53,8534.53,185000000
2011/7/19,12:52:00,8536.31,8537.50,8534.83,8534.83,202000000
2011/7/19,12:53:00,8536.87,8539.62,8534.78,8535.85,228000000
2011/7/19,12:54:00,8537.79,8539.34,8537.74,8537.74,274000000
2011/7/19,12:55:00,8538.14,8539.88,8537.89,8539.88,307000000
2011/7/19,12:56:00,8542.12,8542.12,8539.39,8539.89,219000000
2011/7/19,12:57:00,8540.88,8541.68,8540.88,8541.58,254000000
2011/7/19,12:58:00,8542.36,8543.01,8542.36,8543.01,229000000
2011/7/19,12:59:00,8541.14,8541.14,8538.07,8539.43,250000000
2011/7/19,13:00:00,8540.42,8541.25,8539.93,8540.13,258999984
2011/7/19,13:01:00,8540.78,8542.10,8540.69,8541.52,267000000
2011/7/19,13:02:00,8542.34,8544.03,8541.71,8544.03,312000000
2011/7/19,13:03:00,8542.54,8543.16,8542.29,8542.93,295000000
2011/7/19,13:04:00,8544.62,8544.62,8540.67,8540.67,330000000
2011/7/19,13:05:00,8541.54,8541.54,8538.72,8539.14,318000000
2011/7/19,13:06:00,8539.98,8541.69,8539.98,8540.84,375000000
2011/7/19,13:07:00,8540.42,8541.44,8539.21,8539.21,320000000
2011/7/19,13:08:00,8539.53,8542.15,8539.53,8542.15,389000000
2011/7/19,13:09:00,8541.18,8543.72,8541.18,8542.72,381000000
2011/7/19,13:10:00,8542.45,8544.47,8542.45,8544.47,282000000
2011/7/19,13:11:00,8543.87,8543.87,8541.47,8543.10,353000000
2011/7/19,13:12:00,8543.62,8543.62,8541.47,8541.50,296000000
2011/7/19,13:13:00,8540.55,8542.18,8540.55,8541.74,335000000
2011/7/19,13:14:00,8542.77,8542.77,8538.97,8538.97,407000032
2011/7/19,13:15:00,8541.48,8541.48,8539.80,8541.19,372000000
2011/7/19,13:16:00,8541.95,8541.95,8536.78,8536.78,334000000
2011/7/19,13:17:00,8538.50,8541.14,8537.24,8537.24,411000000
2011/7/19,13:18:00,8537.11,8537.65,8533.46,8533.46,478000032
2011/7/19,13:19:00,8534.01,8534.08,8533.38,8533.38,467999968
2011/7/19,13:20:00,8533.61,8533.61,8531.32,8531.32,477000000
2011/7/19,13:21:00,8532.52,8534.52,8532.23,8534.52,384000000
2011/7/19,13:22:00,8533.28,8533.76,8532.07,8533.29,467999968
2011/7/19,13:23:00,8531.82,8533.06,8531.44,8531.44,521000000
2011/7/19,13:24:00,8535.65,8535.65,8532.19,8532.19,703000000
2011/7/19,13:25:00,8532.63,8534.88,8532.63,8534.88,644000000
2011/7/19,13:26:00,8534.88,8534.88,8534.88,8534.88,0
2011/7/19,13:27:00,8534.88,8534.88,8534.88,8534.88,0
2011/7/19,13:28:00,8534.88,8534.88,8534.88,8534.88,0
2011/7/19,13:29:00,8534.88,8534.88,8534.88,8534.88,0
2011/7/19,13:30:00,8534.88,8534.88,8524.57,8524.57,1286032896
2011/7/20,09:01:00,8612.53,8624.10,8612.53,8624.10,1403032576
2011/7/20,09:02:00,8627.82,8628.56,8627.82,8628.56,2143000064
2011/7/20,09:03:00,8626.55,8626.99,8625.94,8626.99,1727000064
2011/7/20,09:04:00,8626.77,8626.77,8623.26,8623.26,1526000000
2011/7/20,09:05:00,8621.74,8622.80,8620.02,8620.02,1414000000
2011/7/20,09:06:00,8620.79,8623.11,8620.79,8623.11,1472000000
2011/7/20,09:07:00,8622.33,8624.18,8619.96,8619.96,1152000000
2011/7/20,09:08:00,8619.03,8619.03,8617.57,8618.22,1431000064
2011/7/20,09:09:00,8619.72,8619.72,8617.83,8618.97,1135000064
2011/7/20,09:10:00,8620.05,8622.06,8619.98,8622.06,1009000000
2011/7/20,09:11:00,8621.42,8623.39,8621.42,8622.46,880000000
2011/7/20,09:12:00,8621.81,8625.57,8621.81,8625.57,864000064
2011/7/20,09:13:00,8624.63,8626.33,8623.82,8623.82,781000000
2011/7/20,09:14:00,8622.31,8627.20,8622.31,8626.20,857000000
2011/7/20,09:15:00,8626.13,8627.71,8626.13,8627.28,764000000
2011/7/20,09:16:00,8629.57,8631.27,8629.57,8631.27,749000000
2011/7/20,09:17:00,8630.82,8634.48,8630.82,8631.25,716000000
2011/7/20,09:18:00,8630.72,8633.14,8630.72,8633.14,797000000
2011/7/20,09:19:00,8630.51,8632.39,8630.51,8630.58,762000000
2011/7/20,09:20:00,8631.04,8631.04,8630.50,8630.84,800000000
2011/7/20,09:21:00,8631.05,8633.25,8631.05,8633.25,829000000
2011/7/20,09:22:00,8631.85,8631.85,8630.01,8630.01,847000000
2011/7/20,09:23:00,8631.64,8631.64,8628.98,8628.98,654000000
2011/7/20,09:24:00,8628.36,8628.36,8625.34,8627.46,627000000
2011/7/20,09:25:00,8626.69,8626.69,8625.05,8625.28,546000000
2011/7/20,09:26:00,8630.85,8632.74,8630.06,8630.87,605000000
2011/7/20,09:27:00,8628.20,8631.37,8628.20,8631.25,536000000
2011/7/20,09:28:00,8631.29,8633.16,8631.29,8633.16,672000000
2011/7/20,09:29:00,8636.05,8637.01,8635.46,8636.75,668000000
2011/7/20,09:30:00,8635.94,8638.51,8635.65,8638.51,921000000
2011/7/20,09:31:00,8640.21,8650.62,8640.21,8650.62,1146000000
2011/7/20,09:32:00,8651.26,8653.00,8651.26,8652.91,917000000
2011/7/20,09:33:00,8654.64,8654.64,8652.62,8652.62,888000000
2011/7/20,09:34:00,8652.43,8652.43,8650.27,8650.27,610000000
2011/7/20,09:35:00,8650.52,8650.52,8649.11,8649.14,632000000
2011/7/20,09:36:00,8649.61,8649.61,8647.53,8647.53,602000000
2011/7/20,09:37:00,8648.64,8649.08,8647.58,8647.58,563000000
2011/7/20,09:38:00,8648.41,8650.20,8648.41,8650.20,579000000
2011/7/20,09:39:00,8648.96,8648.97,8648.39,8648.97,660000000
2011/7/20,09:40:00,8649.16,8649.16,8648.05,8648.05,1110999936
2011/7/20,09:41:00,8650.44,8650.57,8649.37,8649.37,540000000
2011/7/20,09:42:00,8649.13,8649.13,8647.87,8647.87,535000000
2011/7/20,09:43:00,8646.42,8646.73,8645.77,8645.77,508000000
2011/7/20,09:44:00,8646.26,8646.35,8644.93,8644.93,496999968
2011/7/20,09:45:00,8644.65,8645.91,8643.91,8644.30,510000000
2011/7/20,09:46:00,8644.95,8645.08,8644.27,8644.70,506000000
2011/7/20,09:47:00,8649.08,8649.08,8644.41,8645.28,529000000
2011/7/20,09:48:00,8644.56,8645.74,8644.56,8645.74,442000000
2011/7/20,09:49:00,8642.54,8645.40,8642.54,8642.79,442999968
2011/7/20,09:50:00,8644.79,8644.79,8641.37,8641.37,500000000
2011/7/20,09:51:00,8642.24,8642.24,8639.32,8640.47,467000000
2011/7/20,09:52:00,8642.21,8642.21,8639.13,8639.13,489000000
2011/7/20,09:53:00,8639.31,8639.31,8636.49,8637.32,511000000
2011/7/20,09:54:00,8637.12,8637.58,8636.39,8637.58,437000000
2011/7/20,09:55:00,8639.65,8640.59,8638.49,8638.64,451000032
2011/7/20,09:56:00,8637.94,8638.18,8636.49,8638.18,446000000
2011/7/20,09:57:00,8642.69,8642.69,8640.46,8640.83,469999968
2011/7/20,09:58:00,8641.79,8641.79,8640.34,8640.34,384000000
2011/7/20,09:59:00,8641.50,8642.41,8641.50,8642.41,385000000
2011/7/20,10:00:00,8641.13,8643.44,8641.13,8643.44,448000000
2011/7/20,10:01:00,8645.66,8647.08,8645.66,8647.08,549000000
2011/7/20,10:02:00,8646.68,8647.65,8646.68,8647.65,465000000
2011/7/20,10:03:00,8647.20,8648.99,8643.78,8648.99,507000032
2011/7/20,10:04:00,8650.15,8650.99,8648.32,8648.32,519999968
2011/7/20,10:05:00,8650.88,8651.63,8650.88,8651.63,516000000
2011/7/20,10:06:00,8652.01,8652.15,8651.73,8651.73,532000032
2011/7/20,10:07:00,8650.46,8651.46,8650.26,8651.46,521000000
2011/7/20,10:08:00,8651.00,8652.94,8651.00,8652.88,587000000
2011/7/20,10:09:00,8650.83,8652.18,8650.83,8651.75,482000032
2011/7/20,10:10:00,8652.55,8655.43,8652.31,8655.43,446999968
2011/7/20,10:11:00,8654.91,8654.93,8654.54,8654.54,442000000
2011/7/20,10:12:00,8653.09,8655.09,8653.09,8654.48,417999968
2011/7/20,10:13:00,8651.77,8653.46,8651.77,8653.41,398000000
2011/7/20,10:14:00,8653.11,8653.11,8651.12,8651.94,380000000
2011/7/20,10:15:00,8648.84,8652.82,8648.84,8651.35,356000000
2011/7/20,10:16:00,8650.56,8655.56,8650.56,8654.32,363000000
2011/7/20,10:17:00,8652.86,8652.86,8652.14,8652.28,399000000
2011/7/20,10:18:00,8654.18,8654.18,8652.39,8652.39,368000000
2011/7/20,10:19:00,8651.06,8651.06,8650.85,8650.88,306000000
2011/7/20,10:20:00,8650.34,8650.34,8650.03,8650.26,366000000
2011/7/20,10:21:00,8648.43,8651.26,8648.43,8651.26,415000000
2011/7/20,10:22:00,8650.65,8650.79,8650.39,8650.79,438000000
2011/7/20,10:23:00,8650.63,8652.08,8650.54,8650.97,408000000
2011/7/20,10:24:00,8650.98,8653.61,8650.98,8653.04,385000000
2011/7/20,10:25:00,8651.53,8652.49,8650.03,8650.03,318000000
2011/7/20,10:26:00,8652.21,8652.78,8651.10,8652.78,309000000
2011/7/20,10:27:00,8652.78,8653.42,8649.93,8653.42,365000000
2011/7/20,10:28:00,8653.30,8653.30,8651.31,8651.83,382000000
2011/7/20,10:29:00,8652.00,8654.13,8652.00,8653.56,362000000
2011/7/20,10:30:00,8655.40,8655.40,8653.97,8654.86,400000000
2011/7/20,10:31:00,8656.34,8656.34,8654.15,8656.20,444000000
2011/7/20,10:32:00,8657.57,8657.57,8656.10,8656.21,321000000
2011/7/20,10:33:00,8657.10,8658.34,8657.10,8658.08,467999968
2011/7/20,10:34:00,8658.73,8659.79,8657.53,8659.79,328000000
2011/7/20,10:35:00,8657.73,8658.41,8657.03,8657.51,326000000
2011/7/20,10:36:00,8659.57,8660.22,8658.85,8659.85,369000000
2011/7/20,10:37:00,8658.87,8664.83,8658.87,8664.83,481000000
2011/7/20,10:38:00,8662.58,8664.89,8660.24,8664.89,456000000
2011/7/20,10:39:00,8664.80,8666.20,8664.66,8666.09,395000000
2011/7/20,10:40:00,8664.73,8667.36,8664.73,8665.15,357000000
2011/7/20,10:41:00,8665.41,8666.38,8663.26,8666.38,440000000
2011/7/20,10:42:00,8666.54,8666.55,8665.27,8665.27,417000000
2011/7/20,10:43:00,8666.91,8666.91,8664.44,8665.90,398000000
2011/7/20,10:44:00,8666.46,8666.46,8663.97,8663.97,324000000
2011/7/20,10:45:00,8663.24,8664.90,8663.14,8663.19,349000000
2011/7/20,10:46:00,8662.24,8662.61,8662.24,8662.32,368000000
2011/7/20,10:47:00,8662.00,8662.00,8660.47,8660.55,347000000
2011/7/20,10:48:00,8662.47,8662.47,8660.51,8662.13,316000000
2011/7/20,10:49:00,8662.21,8662.21,8660.85,8660.85,279000000
2011/7/20,10:50:00,8659.39,8659.39,8656.85,8656.85,313000000
2011/7/20,10:51:00,8657.92,8657.92,8656.49,8656.78,274000000
2011/7/20,10:52:00,8656.59,8658.17,8656.59,8658.05,292000000
2011/7/20,10:53:00,8656.43,8656.43,8654.50,8655.23,325000000
2011/7/20,10:54:00,8657.22,8657.22,8655.64,8655.64,426000032
2011/7/20,10:55:00,8655.11,8658.08,8655.11,8658.08,583000000
2011/7/20,10:56:00,8655.40,8655.49,8655.35,8655.39,430000032
2011/7/20,10:57:00,8654.07,8656.02,8654.07,8656.00,287000000
2011/7/20,10:58:00,8655.97,8657.19,8655.97,8657.19,295000000
2011/7/20,10:59:00,8653.65,8656.43,8653.64,8653.64,279000000
2011/7/20,11:00:00,8655.93,8656.39,8655.93,8656.39,293000000
2011/7/20,11:01:00,8654.79,8657.36,8654.79,8655.24,278000000
2011/7/20,11:02:00,8654.83,8654.83,8653.05,8653.87,312000000
2011/7/20,11:03:00,8656.30,8656.30,8654.95,8654.95,297000000
2011/7/20,11:04:00,8656.42,8657.13,8656.42,8657.13,273000000
2011/7/20,11:05:00,8653.58,8654.47,8653.55,8653.98,344000000
2011/7/20,11:06:00,8655.61,8655.98,8653.68,8654.24,354000000
2011/7/20,11:07:00,8655.70,8655.70,8652.66,8652.69,234999984
2011/7/20,11:08:00,8652.53,8652.68,8651.79,8652.68,258999984
2011/7/20,11:09:00,8652.78,8654.60,8652.78,8654.14,219000000
2011/7/20,11:10:00,8655.17,8656.07,8654.67,8654.67,286000000
2011/7/20,11:11:00,8653.68,8657.06,8653.29,8655.38,290000000
2011/7/20,11:12:00,8654.87,8655.72,8654.01,8654.01,300000000
2011/7/20,11:13:00,8653.98,8656.57,8653.97,8656.57,310000000
2011/7/20,11:14:00,8653.22,8654.50,8652.41,8652.41,214000016
2011/7/20,11:15:00,8651.74,8654.63,8651.74,8653.57,268000000
2011/7/20,11:16:00,8651.74,8651.74,8650.93,8651.46,354000000
2011/7/20,11:17:00,8650.65,8651.78,8650.65,8651.58,346000000
2011/7/20,11:18:00,8651.76,8653.08,8651.76,8651.93,279000000
2011/7/20,11:19:00,8650.77,8652.50,8650.31,8650.81,226000000
2011/7/20,11:20:00,8653.39,8653.86,8652.57,8652.67,419999968
2011/7/20,11:21:00,8651.97,8653.01,8651.39,8651.39,319000000
2011/7/20,11:22:00,8652.69,8652.90,8651.22,8651.27,283000000
2011/7/20,11:23:00,8649.64,8650.55,8648.24,8648.24,423000000
2011/7/20,11:24:00,8649.21,8651.50,8647.84,8647.84,436000000
2011/7/20,11:25:00,8648.50,8648.50,8645.23,8646.88,382000000
2011/7/20,11:26:00,8647.43,8647.80,8647.27,8647.28,442000000
2011/7/20,11:27:00,8645.80,8645.94,8644.01,8644.04,306000000
2011/7/20,11:28:00,8643.92,8643.92,8641.52,8641.52,304000000
2011/7/20,11:29:00,8640.89,8641.34,8640.74,8640.86,320000000
2011/7/20,11:30:00,8638.06,8639.79,8638.06,8638.39,325000000
2011/7/20,11:31:00,8637.23,8638.49,8637.23,8637.86,298000000
2011/7/20,11:32:00,8638.28,8638.28,8635.24,8635.24,306000000
2011/7/20,11:33:00,8634.98,8638.57,8634.98,8638.57,258000000
2011/7/20,11:34:00,8636.69,8637.24,8634.40,8634.40,280000000
2011/7/20,11:35:00,8635.64,8635.76,8635.22,8635.76,284000000
2011/7/20,11:36:00,8634.32,8636.06,8634.32,8636.06,267000000
2011/7/20,11:37:00,8634.93,8636.08,8634.61,8634.61,217000000
2011/7/20,11:38:00,8637.59,8643.00,8637.59,8641.05,245000000
2011/7/20,11:39:00,8641.00,8642.40,8640.95,8642.40,199000000
2011/7/20,11:40:00,8641.35,8642.57,8641.35,8641.46,194000000
2011/7/20,11:41:00,8640.67,8642.74,8640.67,8642.74,253000000
2011/7/20,11:42:00,8641.90,8641.90,8639.03,8640.08,253000000
2011/7/20,11:43:00,8639.73,8641.30,8639.62,8641.30,271000000
2011/7/20,11:44:00,8639.97,8639.97,8637.66,8638.58,259999984
2011/7/20,11:45:00,8640.15,8643.80,8640.15,8641.98,300000000
2011/7/20,11:46:00,8641.28,8641.74,8639.54,8641.46,271000000
2011/7/20,11:47:00,8641.57,8643.51,8641.57,8643.51,278000000
2011/7/20,11:48:00,8642.59,8643.73,8640.81,8641.53,235999984
2011/7/20,11:49:00,8641.75,8641.75,8639.77,8639.86,234999984
2011/7/20,11:50:00,8643.07,8645.14,8642.11,8645.14,241000016
2011/7/20,11:51:00,8642.39,8651.01,8642.39,8650.84,378000000
2011/7/20,11:52:00,8646.80,8646.87,8646.10,8646.10,330000000
2011/7/20,11:53:00,8646.69,8646.69,8644.66,8645.72,341000000
2011/7/20,11:54:00,8647.63,8649.76,8647.32,8649.76,301000000
2011/7/20,11:55:00,8649.23,8650.23,8649.23,8650.23,211999984
2011/7/20,11:56:00,8650.63,8652.80,8649.57,8649.57,248000000
2011/7/20,11:57:00,8648.76,8649.59,8648.25,8648.25,266000016
2011/7/20,11:58:00,8647.67,8650.22,8647.67,8650.07,228000000
2011/7/20,11:59:00,8649.42,8651.41,8649.13,8651.41,222000000
2011/7/20,12:00:00,8649.73,8649.73,8648.11,8649.23,210999984
2011/7/20,12:01:00,8648.92,8650.52,8648.83,8650.52,287000000
2011/7/20,12:02:00,8650.41,8650.41,8647.67,8647.96,339000000
2011/7/20,12:03:00,8648.41,8648.95,8647.72,8647.91,258000000
2011/7/20,12:04:00,8647.83,8649.33,8647.39,8647.49,256000000
2011/7/20,12:05:00,8646.24,8648.77,8646.24,8647.66,233000000
2011/7/20,12:06:00,8646.37,8647.63,8645.01,8646.32,247000000
2011/7/20,12:07:00,8645.93,8648.76,8645.93,8646.59,282000000
2011/7/20,12:08:00,8647.82,8647.82,8644.94,8644.94,291000000
2011/7/20,12:09:00,8645.61,8649.47,8645.61,8646.89,311000000
2011/7/20,12:10:00,8646.03,8647.44,8645.14,8647.44,290000000
2011/7/20,12:11:00,8648.11,8648.11,8644.24,8644.24,314000000
2011/7/20,12:12:00,8644.17,8645.91,8644.17,8645.91,297000000
2011/7/20,12:13:00,8645.41,8645.41,8643.07,8645.15,311000000
2011/7/20,12:14:00,8644.10,8644.10,8641.78,8641.78,229000000
2011/7/20,12:15:00,8641.55,8641.77,8641.20,8641.20,224000000
2011/7/20,12:16:00,8641.05,8642.45,8640.20,8640.20,242000000
2011/7/20,12:17:00,8641.17,8645.95,8641.17,8645.47,299000000
2011/7/20,12:18:00,8644.31,8645.38,8641.86,8641.86,254000000
2011/7/20,12:19:00,8643.34,8647.52,8643.34,8647.00,230000000
2011/7/20,12:20:00,8645.02,8645.74,8643.52,8645.74,263000016
2011/7/20,12:21:00,8645.97,8648.10,8645.26,8645.26,250000000
2011/7/20,12:22:00,8644.99,8648.95,8644.99,8648.34,301000000
2011/7/20,12:23:00,8648.92,8650.83,8648.92,8650.76,284000000
2011/7/20,12:24:00,8651.25,8653.56,8649.58,8651.50,290000000
2011/7/20,12:25:00,8649.84,8651.62,8649.84,8651.43,263000016
2011/7/20,12:26:00,8648.81,8648.83,8647.00,8648.82,245000000
2011/7/20,12:27:00,8652.57,8652.57,8650.39,8650.39,304000000
2011/7/20,12:28:00,8652.87,8654.01,8649.69,8653.96,317000000
2011/7/20,12:29:00,8651.68,8651.68,8648.40,8648.40,264000016
2011/7/20,12:30:00,8649.73,8651.77,8649.73,8651.77,271000000
2011/7/20,12:31:00,8650.99,8653.05,8650.24,8653.05,392000000
2011/7/20,12:32:00,8650.82,8655.49,8650.82,8655.49,550000000
2011/7/20,12:33:00,8656.27,8658.12,8656.27,8657.83,406000000
2011/7/20,12:34:00,8657.03,8660.41,8657.03,8660.41,706000000
2011/7/20,12:35:00,8662.44,8663.79,8660.82,8660.99,359000000
2011/7/20,12:36:00,8659.49,8663.15,8659.49,8661.94,423000000
2011/7/20,12:37:00,8662.08,8662.08,8659.23,8659.23,323000000
2011/7/20,12:38:00,8656.58,8657.99,8656.29,8656.90,291000000
2011/7/20,12:39:00,8656.79,8658.78,8656.41,8656.41,330000000
2011/7/20,12:40:00,8654.93,8656.30,8654.58,8654.96,307000000
2011/7/20,12:41:00,8655.00,8656.38,8654.43,8654.43,314000000
2011/7/20,12:42:00,8653.86,8657.03,8653.86,8655.30,277000000
2011/7/20,12:43:00,8654.85,8659.80,8654.85,8659.80,350000000
2011/7/20,12:44:00,8660.54,8660.54,8657.60,8657.60,309000000
2011/7/20,12:45:00,8658.48,8660.37,8658.48,8660.37,260999984
2011/7/20,12:46:00,8661.16,8661.16,8658.04,8658.04,253000000
2011/7/20,12:47:00,8658.12,8659.99,8658.05,8658.88,267000000
2011/7/20,12:48:00,8658.71,8660.97,8658.71,8660.40,326000000
2011/7/20,12:49:00,8660.91,8660.91,8658.75,8658.75,335000000
2011/7/20,12:50:00,8659.33,8659.33,8658.45,8658.78,335000000
2011/7/20,12:51:00,8658.80,8662.24,8658.80,8662.24,296000000
2011/7/20,12:52:00,8664.26,8664.26,8658.84,8660.16,338000000
2011/7/20,12:53:00,8660.70,8662.69,8660.70,8662.64,369000000
2011/7/20,12:54:00,8662.95,8666.72,8662.95,8665.39,511000000
2011/7/20,12:55:00,8665.40,8669.30,8665.40,8669.30,478000032
2011/7/20,12:56:00,8670.03,8670.52,8669.03,8669.03,411000000
2011/7/20,12:57:00,8669.97,8670.22,8669.83,8670.22,450000000
2011/7/20,12:58:00,8670.26,8674.93,8670.26,8674.93,519000000
2011/7/20,12:59:00,8680.00,8680.00,8678.22,8678.22,713000000
2011/7/20,13:00:00,8682.43,8685.79,8682.43,8683.89,880000000
2011/7/20,13:01:00,8688.98,8694.28,8688.98,8694.25,939000064
2011/7/20,13:02:00,8693.70,8696.91,8693.70,8696.91,776000000
2011/7/20,13:03:00,8696.50,8696.50,8694.74,8694.74,543000000
2011/7/20,13:04:00,8696.58,8696.58,8690.41,8692.95,471000000
2011/7/20,13:05:00,8690.74,8692.56,8688.00,8692.56,501000032
2011/7/20,13:06:00,8691.47,8692.35,8690.78,8692.35,550000000
2011/7/20,13:07:00,8693.54,8693.54,8690.21,8690.73,485000000
2011/7/20,13:08:00,8692.84,8698.02,8692.84,8698.02,683000000
2011/7/20,13:09:00,8694.52,8697.14,8694.52,8696.83,681000000
2011/7/20,13:10:00,8699.94,8701.79,8699.94,8701.79,599000000
2011/7/20,13:11:00,8704.11,8704.11,8700.40,8701.62,617000000
2011/7/20,13:12:00,8702.26,8702.26,8699.96,8700.38,460000000
2011/7/20,13:13:00,8702.19,8702.19,8695.42,8698.67,529000000
2011/7/20,13:14:00,8700.29,8700.83,8697.11,8698.00,478000032
2011/7/20,13:15:00,8698.97,8698.97,8696.86,8697.13,498000000
2011/7/20,13:16:00,8693.87,8696.43,8693.87,8694.68,577000000
2011/7/20,13:17:00,8695.02,8696.49,8691.57,8696.49,638000000
2011/7/20,13:18:00,8699.35,8699.38,8698.74,8699.17,721000000
2011/7/20,13:19:00,8702.71,8702.71,8700.64,8701.92,697000000
2011/7/20,13:20:00,8703.89,8703.89,8696.28,8698.04,577000000
2011/7/20,13:21:00,8697.08,8704.40,8697.08,8700.52,551000000
2011/7/20,13:22:00,8699.65,8699.79,8698.12,8699.11,657000000
2011/7/20,13:23:00,8701.10,8701.48,8696.94,8701.48,680000000
2011/7/20,13:24:00,8701.67,8701.67,8698.96,8700.35,713000000
2011/7/20,13:25:00,8702.78,8702.78,8700.55,8702.68,689000000
2011/7/20,13:26:00,8702.68,8702.68,8702.68,8702.68,0
2011/7/20,13:27:00,8702.68,8702.68,8702.68,8702.68,0
2011/7/20,13:28:00,8702.68,8702.68,8702.68,8702.68,0
2011/7/20,13:29:00,8702.68,8702.68,8702.68,8702.68,0
2011/7/20,13:30:00,8702.68,8706.17,8702.68,8706.17,1929032704
2011/7/21,09:01:00,8705.84,8706.18,8700.51,8700.51,4156000256
2011/7/21,09:02:00,8700.32,8701.68,8700.32,8701.46,1534000000
2011/7/21,09:03:00,8699.72,8699.72,8697.99,8697.99,1254000000
2011/7/21,09:04:00,8697.79,8697.79,8693.63,8693.63,1205000064
2011/7/21,09:05:00,8692.36,8694.18,8692.36,8693.07,1105000064
2011/7/21,09:06:00,8689.71,8690.30,8688.04,8688.04,997000000
2011/7/21,09:07:00,8686.71,8686.71,8683.05,8683.05,882000000
2011/7/21,09:08:00,8684.59,8686.20,8683.43,8686.15,985000064
2011/7/21,09:09:00,8687.59,8690.80,8687.59,8690.76,945000000
2011/7/21,09:10:00,8691.66,8692.16,8691.07,8692.16,942000000
2011/7/21,09:11:00,8693.95,8695.88,8693.95,8695.88,1039999936
2011/7/21,09:12:00,8695.82,8697.85,8695.55,8697.32,1013000000
2011/7/21,09:13:00,8695.56,8696.88,8695.56,8696.84,907000000
2011/7/21,09:14:00,8697.31,8699.42,8697.31,8699.42,943999936
2011/7/21,09:15:00,8703.23,8704.17,8703.20,8703.20,816000000
2011/7/21,09:16:00,8705.36,8707.66,8705.36,8707.66,813000000
2011/7/21,09:17:00,8710.88,8715.43,8710.88,8715.43,917000000
2011/7/21,09:18:00,8717.17,8720.60,8716.62,8720.60,1051000000
2011/7/21,09:19:00,8722.17,8723.69,8721.85,8723.69,971000000
2011/7/21,09:20:00,8723.10,8725.97,8723.10,8725.97,897999936
2011/7/21,09:21:00,8724.02,8724.02,8721.67,8722.23,866000000
2011/7/21,09:22:00,8721.08,8721.27,8720.26,8721.07,903000000
2011/7/21,09:23:00,8718.54,8719.48,8718.54,8719.48,761000000
2011/7/21,09:24:00,8717.62,8719.25,8717.49,8719.25,700000000
2011/7/21,09:25:00,8716.49,8717.22,8716.49,8716.88,665000000
2011/7/21,09:26:00,8717.03,8717.37,8716.47,8717.37,602000000
2011/7/21,09:27:00,8716.93,8717.44,8715.42,8715.42,651000000
2011/7/21,09:28:00,8716.06,8718.48,8716.06,8718.48,615000000
2011/7/21,09:29:00,8717.68,8717.68,8715.81,8716.46,606000000
2011/7/21,09:30:00,8716.27,8718.21,8715.63,8715.63,741000000
2011/7/21,09:31:00,8716.05,8716.05,8715.00,8715.00,626000000
2011/7/21,09:32:00,8715.29,8715.29,8714.82,8714.82,665000000
2011/7/21,09:33:00,8718.08,8718.08,8714.75,8714.75,649000000
2011/7/21,09:34:00,8715.47,8715.47,8712.52,8712.52,706000000
2011/7/21,09:35:00,8712.99,8715.85,8711.90,8711.90,628000000
2011/7/21,09:36:00,8711.39,8711.82,8710.45,8710.45,561000000
2011/7/21,09:37:00,8709.53,8709.65,8709.37,8709.65,603000000
2011/7/21,09:38:00,8709.72,8709.72,8708.80,8708.80,908000000
2011/7/21,09:39:00,8709.85,8709.85,8708.04,8708.41,674000000
2011/7/21,09:40:00,8706.51,8707.42,8704.67,8704.67,442000000
2011/7/21,09:41:00,8706.51,8706.51,8704.14,8705.10,460000000
2011/7/21,09:42:00,8705.96,8705.96,8702.50,8703.15,501000032
2011/7/21,09:43:00,8701.77,8702.19,8701.77,8702.19,503000032
2011/7/21,09:44:00,8703.61,8704.93,8702.73,8702.83,604000000
2011/7/21,09:45:00,8703.14,8705.00,8703.14,8704.02,505000032
2011/7/21,09:46:00,8706.30,8707.01,8706.30,8707.01,489000000
2011/7/21,09:47:00,8708.19,8710.73,8708.19,8710.73,462000000
2011/7/21,09:48:00,8708.64,8709.34,8706.89,8708.58,456000000
2011/7/21,09:49:00,8707.66,8707.89,8706.82,8707.74,451000032
2011/7/21,09:50:00,8707.08,8707.89,8707.08,8707.88,428000032
2011/7/21,09:51:00,8706.68,8708.91,8706.68,8707.01,372000000
2011/7/21,09:52:00,8707.46,8707.46,8706.05,8706.05,457000032
2011/7/21,09:53:00,8706.72,8706.72,8705.27,8705.27,442000000
2011/7/21,09:54:00,8704.78,8704.95,8703.76,8703.76,423000000
2011/7/21,09:55:00,8703.27,8704.70,8702.55,8702.55,401000032
2011/7/21,09:56:00,8702.53,8704.20,8702.53,8703.79,403000032
2011/7/21,09:57:00,8702.53,8706.11,8702.53,8705.83,340000000
2011/7/21,09:58:00,8701.41,8706.21,8701.41,8703.91,335000000
2011/7/21,09:59:00,8703.67,8705.35,8703.57,8703.60,457000032
2011/7/21,10:00:00,8704.32,8704.32,8702.91,8703.61,355000000
2011/7/21,10:01:00,8704.31,8704.31,8702.50,8702.50,330000000
2011/7/21,10:02:00,8702.39,8705.94,8702.39,8705.66,523999968
2011/7/21,10:03:00,8705.44,8705.47,8704.61,8704.80,592000000
2011/7/21,10:04:00,8703.53,8709.74,8703.53,8709.74,444000000
2011/7/21,10:05:00,8712.25,8714.60,8711.90,8711.90,486000000
2011/7/21,10:06:00,8715.26,8715.26,8713.15,8713.62,460000000
2011/7/21,10:07:00,8712.74,8716.36,8711.38,8716.36,419999968
2011/7/21,10:08:00,8715.32,8715.32,8711.56,8712.03,360000000
2011/7/21,10:09:00,8714.37,8714.37,8712.30,8712.76,482000032
2011/7/21,10:10:00,8714.36,8714.36,8713.28,8713.30,437000000
2011/7/21,10:11:00,8715.57,8715.57,8712.54,8712.54,400000000
2011/7/21,10:12:00,8713.06,8714.44,8711.26,8714.44,386000000
2011/7/21,10:13:00,8715.96,8715.96,8714.14,8714.37,507000032
2011/7/21,10:14:00,8716.30,8716.30,8713.21,8713.21,450000000
2011/7/21,10:15:00,8712.16,8712.16,8711.15,8711.15,572000000
2011/7/21,10:16:00,8711.37,8711.37,8710.52,8711.01,426000032
2011/7/21,10:17:00,8711.46,8711.46,8710.62,8710.73,384000000
2011/7/21,10:18:00,8710.96,8710.96,8708.60,8708.60,435000000
2011/7/21,10:19:00,8709.63,8714.70,8709.63,8714.70,492999968
2011/7/21,10:20:00,8714.23,8714.23,8712.50,8712.86,363000000
2011/7/21,10:21:00,8713.84,8713.84,8711.64,8711.64,410000000
2011/7/21,10:22:00,8712.34,8715.06,8712.34,8714.78,387000000
2011/7/21,10:23:00,8712.37,8712.37,8710.73,8710.73,432000032
2011/7/21,10:24:00,8710.17,8710.87,8709.97,8709.97,450000000
2011/7/21,10:25:00,8708.70,8710.33,8708.70,8710.25,423999968
2011/7/21,10:26:00,8711.65,8712.62,8709.93,8709.93,523999968
2011/7/21,10:27:00,8707.84,8708.53,8707.78,8708.29,444999968
2011/7/21,10:28:00,8705.81,8708.41,8705.81,8707.98,458000000
2011/7/21,10:29:00,8706.07,8707.38,8706.07,8706.80,444000000
2011/7/21,10:30:00,8703.05,8704.17,8702.74,8702.95,462000000
2011/7/21,10:31:00,8703.15,8705.52,8703.15,8705.03,501000032
2011/7/21,10:32:00,8705.23,8705.23,8700.83,8700.83,430000032
2011/7/21,10:33:00,8702.52,8702.52,8700.02,8701.59,533000000
2011/7/21,10:34:00,8700.90,8703.29,8700.90,8701.13,430000032
2011/7/21,10:35:00,8700.04,8700.36,8699.52,8700.36,410000000
2011/7/21,10:36:00,8699.84,8700.64,8696.36,8696.36,459000000
2011/7/21,10:37:00,8698.67,8699.24,8697.69,8697.69,491000000
2011/7/21,10:38:00,8699.32,8700.76,8697.39,8697.39,847999936
2011/7/21,10:39:00,8696.64,8699.68,8696.64,8699.62,317000000
2011/7/21,10:40:00,8694.86,8696.63,8694.86,8696.63,372000000
2011/7/21,10:41:00,8695.63,8697.55,8695.63,8697.55,335000000
2011/7/21,10:42:00,8693.85,8696.28,8693.54,8693.81,403000032
2011/7/21,10:43:00,8696.34,8696.34,8690.63,8690.84,316000000
2011/7/21,10:44:00,8694.85,8696.45,8694.84,8694.84,404000000
2011/7/21,10:45:00,8693.13,8699.18,8693.13,8699.18,398000000
2011/7/21,10:46:00,8694.94,8694.94,8693.02,8693.02,375000000
2011/7/21,10:47:00,8693.50,8696.76,8693.50,8696.59,389000000
2011/7/21,10:48:00,8695.44,8695.44,8693.06,8694.96,476000032
2011/7/21,10:49:00,8695.62,8695.62,8694.50,8695.11,375000000
2011/7/21,10:50:00,8696.71,8697.89,8696.08,8697.89,400000000
2011/7/21,10:51:00,8699.58,8700.47,8699.26,8700.11,297000000
2011/7/21,10:52:00,8697.59,8700.18,8697.59,8698.67,276000000
2011/7/21,10:53:00,8698.06,8698.06,8695.68,8697.52,335000000
2011/7/21,10:54:00,8698.26,8699.77,8698.26,8698.87,300000000
2011/7/21,10:55:00,8696.19,8697.93,8695.48,8697.43,432000032
2011/7/21,10:56:00,8695.44,8695.44,8694.58,8694.58,336000000
2011/7/21,10:57:00,8696.52,8697.23,8696.26,8697.23,423999968
2011/7/21,10:58:00,8693.38,8695.02,8693.38,8694.40,395000000
2011/7/21,10:59:00,8695.79,8697.99,8695.45,8697.99,357000000
2011/7/21,11:00:00,8696.79,8697.84,8696.79,8697.84,356000000
2011/7/21,11:01:00,8698.91,8698.91,8695.05,8696.50,373000000
2011/7/21,11:02:00,8697.54,8698.79,8697.43,8698.79,405000032
2011/7/21,11:03:00,8697.84,8702.25,8697.84,8699.83,326000000
2011/7/21,11:04:00,8698.54,8701.23,8698.54,8701.02,310000000
2011/7/21,11:05:00,8701.22,8701.22,8698.08,8698.45,307000000
2011/7/21,11:06:00,8699.07,8699.30,8698.58,8699.08,335000000
2011/7/21,11:07:00,8699.04,8699.70,8699.04,8699.70,296000000
2011/7/21,11:08:00,8699.32,8700.31,8698.09,8699.91,307000000
2011/7/21,11:09:00,8700.70,8700.70,8698.41,8698.48,303000000
2011/7/21,11:10:00,8698.33,8699.09,8698.33,8699.04,307000000
2011/7/21,11:11:00,8697.91,8698.61,8697.07,8698.61,294000000
2011/7/21,11:12:00,8700.48,8700.48,8699.51,8699.51,281000000
2011/7/21,11:13:00,8699.03,8699.03,8697.69,8698.63,261999984
2011/7/21,11:14:00,8698.62,8699.33,8698.62,8699.16,271000000
2011/7/21,11:15:00,8698.84,8698.84,8697.70,8697.82,298000000
2011/7/21,11:16:00,8697.40,8700.97,8697.40,8700.02,317000000
2011/7/21,11:17:00,8697.47,8698.86,8697.47,8698.86,322000000
2011/7/21,11:18:00,8700.77,8700.77,8698.82,8698.82,291000000
2011/7/21,11:19:00,8701.58,8704.61,8700.99,8700.99,375000000
2011/7/21,11:20:00,8699.03,8701.20,8699.03,8701.15,312000000
2011/7/21,11:21:00,8702.24,8702.38,8701.54,8702.33,350000000
2011/7/21,11:22:00,8702.72,8703.05,8701.85,8701.85,343000000
2011/7/21,11:23:00,8704.12,8704.12,8702.90,8703.12,382000000
2011/7/21,11:24:00,8702.18,8703.40,8702.18,8703.40,290000000
2011/7/21,11:25:00,8704.30,8706.28,8704.30,8704.61,289000000
2011/7/21,11:26:00,8704.62,8706.51,8704.62,8706.51,367000000
2011/7/21,11:27:00,8706.25,8706.36,8705.13,8705.19,336000000
2011/7/21,11:28:00,8707.35,8707.35,8703.77,8705.83,407000032
2011/7/21,11:29:00,8706.66,8706.66,8704.35,8704.35,287000000
2011/7/21,11:30:00,8705.03,8706.24,8704.56,8706.22,316000000
2011/7/21,11:31:00,8706.85,8706.85,8703.05,8703.23,297000000
2011/7/21,11:32:00,8705.88,8705.88,8702.50,8702.61,264000016
2011/7/21,11:33:00,8703.13,8704.51,8703.13,8703.47,326000000
2011/7/21,11:34:00,8704.10,8705.78,8701.76,8701.76,331000000
2011/7/21,11:35:00,8703.18,8704.64,8702.40,8702.42,236999984
2011/7/21,11:36:00,8703.94,8704.88,8703.66,8704.88,263000016
2011/7/21,11:37:00,8703.56,8703.56,8702.37,8702.37,271000000
2011/7/21,11:38:00,8702.46,8702.88,8700.80,8702.88,303000000
2011/7/21,11:39:00,8702.36,8702.36,8699.40,8700.40,256000000
2011/7/21,11:40:00,8700.49,8700.61,8698.71,8698.71,317000000
2011/7/21,11:41:00,8700.38,8700.38,8697.98,8699.61,351000000
2011/7/21,11:42:00,8699.14,8699.75,8698.85,8699.75,290000000
2011/7/21,11:43:00,8699.29,8699.29,8697.33,8699.04,305000000
2011/7/21,11:44:00,8697.53,8698.94,8695.45,8695.55,283000000
2011/7/21,11:45:00,8697.77,8697.77,8697.10,8697.10,360000000
2011/7/21,11:46:00,8696.31,8698.24,8696.31,8698.24,319000000
2011/7/21,11:47:00,8697.33,8697.57,8695.00,8695.90,290000000
2011/7/21,11:48:00,8700.62,8700.62,8695.09,8695.09,216000016
2011/7/21,11:49:00,8694.28,8698.73,8694.28,8698.73,302000000
2011/7/21,11:50:00,8697.81,8697.81,8696.78,8697.37,301000000
2011/7/21,11:51:00,8697.85,8699.25,8697.84,8698.04,256000000
2011/7/21,11:52:00,8698.12,8698.12,8696.82,8697.34,243000000
2011/7/21,11:53:00,8697.37,8698.38,8696.05,8697.99,392000000
2011/7/21,11:54:00,8698.48,8701.38,8697.09,8697.37,279000000
2011/7/21,11:55:00,8698.07,8698.07,8696.72,8697.50,232000000
2011/7/21,11:56:00,8697.62,8700.12,8697.58,8700.12,314000000
2011/7/21,11:57:00,8697.08,8697.08,8695.23,8695.52,269000000
2011/7/21,11:58:00,8695.22,8696.37,8695.22,8696.03,242000000
2011/7/21,11:59:00,8695.97,8697.90,8695.97,8697.32,217000000
2011/7/21,12:00:00,8696.46,8698.00,8695.57,8698.00,261999984
2011/7/21,12:01:00,8697.39,8699.66,8697.39,8699.66,287000000
2011/7/21,12:02:00,8698.51,8699.43,8697.53,8699.27,282000000
2011/7/21,12:03:00,8698.21,8702.44,8696.50,8702.44,254000000
2011/7/21,12:04:00,8701.61,8701.61,8698.20,8700.45,218000000
2011/7/21,12:05:00,8698.53,8698.53,8696.52,8696.52,240000016
2011/7/21,12:06:00,8697.74,8697.74,8697.28,8697.65,236999984
2011/7/21,12:07:00,8697.42,8699.35,8697.42,8699.17,228000000
2011/7/21,12:08:00,8697.30,8697.94,8695.64,8695.64,215000016
2011/7/21,12:09:00,8698.95,8699.83,8696.97,8696.97,206000000
2011/7/21,12:10:00,8697.09,8697.98,8695.56,8697.98,222000000
2011/7/21,12:11:00,8696.57,8697.28,8696.57,8697.14,282000000
2011/7/21,12:12:00,8696.62,8699.91,8696.62,8699.60,272000000
2011/7/21,12:13:00,8698.96,8700.11,8698.96,8699.87,290000000
2011/7/21,12:14:00,8697.67,8699.49,8696.56,8699.49,284000000
2011/7/21,12:15:00,8699.19,8700.11,8699.19,8700.11,270000000
2011/7/21,12:16:00,8697.08,8697.82,8697.08,8697.82,265000016
2011/7/21,12:17:00,8698.59,8698.59,8697.03,8697.34,238000016
2011/7/21,12:18:00,8697.01,8697.98,8697.01,8697.92,340000000
2011/7/21,12:19:00,8696.47,8697.22,8696.47,8697.22,329000000
2011/7/21,12:20:00,8698.79,8698.79,8695.72,8695.72,286000000
2011/7/21,12:21:00,8695.41,8695.96,8695.25,8695.96,222000000
2011/7/21,12:22:00,8693.90,8695.58,8693.88,8694.32,291000000
2011/7/21,12:23:00,8695.52,8696.42,8695.52,8695.56,288000000
2011/7/21,12:24:00,8693.01,8693.10,8692.99,8692.99,259999984
2011/7/21,12:25:00,8691.77,8700.23,8691.77,8698.21,333000000
2011/7/21,12:26:00,8696.48,8696.48,8693.20,8693.32,337000000
2011/7/21,12:27:00,8696.31,8696.31,8693.08,8695.72,313000000
2011/7/21,12:28:00,8696.65,8697.56,8695.66,8695.66,298000000
2011/7/21,12:29:00,8695.44,8697.62,8695.44,8697.39,298000000
2011/7/21,12:30:00,8697.33,8701.88,8697.33,8700.41,408000000
2011/7/21,12:31:00,8698.33,8702.92,8698.33,8701.13,444999968
2011/7/21,12:32:00,8700.63,8701.16,8698.24,8700.68,327000000
2011/7/21,12:33:00,8697.80,8702.43,8697.80,8702.43,312000000
2011/7/21,12:34:00,8702.06,8702.06,8699.69,8702.03,401000032
2011/7/21,12:35:00,8700.46,8701.81,8699.03,8701.81,297000000
2011/7/21,12:36:00,8700.53,8702.03,8698.46,8702.03,278000000
2011/7/21,12:37:00,8703.13,8703.13,8699.80,8699.80,354000000
2011/7/21,12:38:00,8699.24,8701.65,8698.26,8701.65,295000000
2011/7/21,12:39:00,8699.25,8699.25,8696.48,8696.90,329000000
2011/7/21,12:40:00,8698.67,8698.67,8695.75,8696.66,508000000
2011/7/21,12:41:00,8697.72,8698.27,8696.17,8696.17,376000000
2011/7/21,12:42:00,8696.46,8697.03,8695.59,8696.50,278000000
2011/7/21,12:43:00,8697.73,8697.73,8696.17,8696.67,348000000
2011/7/21,12:44:00,8694.34,8696.99,8694.34,8696.99,297000000
2011/7/21,12:45:00,8696.53,8697.43,8695.53,8695.53,332000000
2011/7/21,12:46:00,8693.53,8696.02,8693.53,8694.12,385000000
2011/7/21,12:47:00,8695.31,8695.31,8694.26,8694.44,338000000
2011/7/21,12:48:00,8693.75,8694.34,8691.63,8691.63,283000000
2011/7/21,12:49:00,8692.48,8694.07,8692.20,8692.20,405000032
2011/7/21,12:50:00,8690.23,8690.50,8687.81,8689.96,371000000
2011/7/21,12:51:00,8688.77,8689.29,8687.89,8689.29,407000032
2011/7/21,12:52:00,8687.31,8687.42,8686.95,8686.95,394000000
2011/7/21,12:53:00,8686.70,8686.94,8684.39,8684.39,413000000
2011/7/21,12:54:00,8687.42,8687.42,8685.97,8686.78,427000000
2011/7/21,12:55:00,8688.17,8688.60,8686.58,8688.60,378000000
2011/7/21,12:56:00,8690.64,8695.15,8688.50,8695.15,437000000
2011/7/21,12:57:00,8691.24,8693.89,8691.24,8693.68,334000000
2011/7/21,12:58:00,8693.51,8696.75,8693.51,8693.84,300000000
2011/7/21,12:59:00,8696.14,8698.73,8696.14,8698.46,304000000
2011/7/21,13:00:00,8697.87,8698.33,8695.32,8698.33,365000000
2011/7/21,13:01:00,8697.54,8700.23,8697.01,8697.01,354000000
2011/7/21,13:02:00,8697.21,8699.48,8697.21,8698.03,444999968
2011/7/21,13:03:00,8698.39,8700.88,8698.39,8700.36,496000000
2011/7/21,13:04:00,8700.28,8701.15,8700.28,8701.11,370000000
2011/7/21,13:05:00,8702.93,8706.50,8700.79,8706.50,395000000
2011/7/21,13:06:00,8705.57,8705.57,8702.42,8702.72,416000000
2011/7/21,13:07:00,8706.29,8706.29,8701.56,8702.78,352000000
2011/7/21,13:08:00,8703.48,8705.17,8703.45,8703.87,442999968
2011/7/21,13:09:00,8702.56,8704.41,8702.56,8704.41,561000000
2011/7/21,13:10:00,8705.73,8705.73,8701.19,8701.19,423999968
2011/7/21,13:11:00,8701.25,8702.28,8700.55,8702.28,492999968
2011/7/21,13:12:00,8700.86,8703.38,8700.53,8703.38,395000000
2011/7/21,13:13:00,8702.37,8702.37,8699.68,8700.32,322000000
2011/7/21,13:14:00,8700.22,8702.04,8700.22,8700.49,365000000
2011/7/21,13:15:00,8701.75,8701.75,8698.68,8698.68,389000000
2011/7/21,13:16:00,8699.27,8699.59,8699.27,8699.59,359000000
2011/7/21,13:17:00,8696.58,8698.96,8696.58,8698.54,429000000
2011/7/21,13:18:00,8699.37,8699.38,8696.50,8696.50,465000000
2011/7/21,13:19:00,8695.56,8697.68,8695.56,8696.20,572000000
2011/7/21,13:20:00,8697.87,8699.07,8697.21,8697.21,476000032
2011/7/21,13:21:00,8694.50,8694.50,8693.17,8693.42,492999968
2011/7/21,13:22:00,8695.76,8696.91,8695.71,8696.91,496000000
2011/7/21,13:23:00,8696.79,8696.79,8693.96,8693.96,620000000
2011/7/21,13:24:00,8694.50,8696.31,8694.50,8695.43,635000000
2011/7/21,13:25:00,8694.93,8700.05,8694.93,8699.79,652000000
2011/7/21,13:26:00,8699.79,8699.79,8699.79,8699.79,0
2011/7/21,13:27:00,8699.79,8699.79,8699.79,8699.79,0
2011/7/21,13:28:00,8699.79,8699.79,8699.79,8699.79,0
2011/7/21,13:29:00,8699.79,8699.79,8699.79,8699.79,0
2011/7/21,13:30:00,8699.79,8717.14,8699.79,8717.14,2065032704
2011/7/22,09:01:00,8770.95,8775.52,8770.95,8772.81,282032640
2011/7/22,09:02:00,8771.40,8771.40,8769.51,8770.20,1494000000
2011/7/22,09:03:00,8769.52,8770.20,8768.53,8768.53,1650000000
2011/7/22,09:04:00,8769.19,8769.19,8763.04,8763.04,1543000064
2011/7/22,09:05:00,8765.75,8765.75,8761.36,8761.36,1184000000
2011/7/22,09:06:00,8761.46,8762.13,8759.59,8759.59,1176000000
2011/7/22,09:07:00,8759.05,8761.01,8759.05,8760.66,1154000000
2011/7/22,09:08:00,8759.01,8759.01,8755.30,8755.71,942000000
2011/7/22,09:09:00,8755.53,8757.26,8755.53,8757.26,1028000000
2011/7/22,09:10:00,8757.24,8759.89,8757.24,8759.89,1052000064
2011/7/22,09:11:00,8761.76,8765.71,8761.76,8765.71,1047000000
2011/7/22,09:12:00,8765.17,8766.03,8765.17,8766.03,1014000064
2011/7/22,09:13:00,8766.86,8767.81,8766.86,8767.45,954000000
2011/7/22,09:14:00,8764.87,8765.63,8763.69,8765.17,947000000
2011/7/22,09:15:00,8763.65,8763.65,8759.77,8759.77,910000064
2011/7/22,09:16:00,8760.00,8760.37,8758.64,8758.64,796000000
2011/7/22,09:17:00,8758.41,8758.55,8756.94,8756.94,778000000
2011/7/22,09:18:00,8755.63,8756.28,8754.08,8754.08,878000000
2011/7/22,09:19:00,8753.50,8753.50,8750.01,8750.01,825000000
2011/7/22,09:20:00,8748.42,8748.42,8747.24,8747.63,757000000
2011/7/22,09:21:00,8744.54,8745.27,8743.24,8743.24,647000000
2011/7/22,09:22:00,8744.32,8750.19,8741.09,8750.19,733000000
2011/7/22,09:23:00,8755.15,8756.08,8755.15,8756.08,794000000
2011/7/22,09:24:00,8755.52,8758.78,8755.52,8758.78,734000000
2011/7/22,09:25:00,8758.48,8758.48,8756.84,8757.52,683000000
2011/7/22,09:26:00,8758.34,8761.14,8758.34,8761.14,690000000
2011/7/22,09:27:00,8761.51,8761.51,8760.45,8760.45,739000000
2011/7/22,09:28:00,8757.57,8758.82,8757.16,8758.82,761000000
2011/7/22,09:29:00,8759.24,8759.24,8756.48,8756.48,847000000
2011/7/22,09:30:00,8755.38,8758.20,8754.68,8757.75,720000000
2011/7/22,09:31:00,8757.69,8758.82,8757.69,8758.25,666000000
2011/7/22,09:32:00,8756.57,8758.45,8756.57,8758.45,864000064
2011/7/22,09:33:00,8754.20,8756.18,8754.20,8756.18,737000000
2011/7/22,09:34:00,8756.10,8758.77,8756.10,8758.77,772000000
2011/7/22,09:35:00,8758.16,8758.16,8755.56,8756.73,693000000
2011/7/22,09:36:00,8754.41,8754.41,8751.01,8752.78,692000000
2011/7/22,09:37:00,8751.74,8752.03,8747.75,8747.75,598000000
2011/7/22,09:38:00,8748.33,8755.99,8748.33,8755.99,613000000
2011/7/22,09:39:00,8759.88,8759.88,8755.80,8755.80,662000000
2011/7/22,09:40:00,8756.83,8757.11,8754.00,8754.00,612000000
2011/7/22,09:41:00,8751.71,8754.54,8751.71,8754.54,523000000
2011/7/22,09:42:00,8753.83,8753.83,8752.01,8753.34,508000000
2011/7/22,09:43:00,8754.92,8754.92,8752.52,8752.95,496000000
2011/7/22,09:44:00,8754.57,8756.27,8754.57,8755.94,491000000
2011/7/22,09:45:00,8754.47,8756.90,8753.83,8756.90,556000000
2011/7/22,09:46:00,8753.60,8756.28,8752.88,8752.88,644000000
2011/7/22,09:47:00,8754.20,8756.35,8754.12,8755.88,651000000
2011/7/22,09:48:00,8755.49,8756.99,8755.49,8756.88,530000032
2011/7/22,09:49:00,8757.61,8759.95,8757.05,8759.95,536000000
2011/7/22,09:50:00,8759.65,8759.65,8756.57,8758.15,527000000
2011/7/22,09:51:00,8759.25,8759.25,8757.87,8758.00,565000000
2011/7/22,09:52:00,8757.89,8760.42,8757.89,8760.42,577000000
2011/7/22,09:53:00,8760.90,8761.23,8757.43,8757.43,642000000
2011/7/22,09:54:00,8757.46,8759.79,8757.46,8758.71,549000000
2011/7/22,09:55:00,8759.81,8760.05,8757.72,8757.72,540000000
2011/7/22,09:56:00,8756.50,8758.73,8756.50,8758.73,494999968
2011/7/22,09:57:00,8757.52,8757.52,8755.67,8755.67,464000000
2011/7/22,09:58:00,8754.54,8754.54,8753.72,8753.95,552000000
2011/7/22,09:59:00,8752.47,8754.69,8752.47,8754.69,543000000
2011/7/22,10:00:00,8750.94,8755.24,8750.94,8753.49,529000000
2011/7/22,10:01:00,8752.18,8756.24,8752.18,8755.37,576000000
2011/7/22,10:02:00,8757.66,8757.75,8756.72,8757.08,421000000
2011/7/22,10:03:00,8756.32,8757.72,8756.32,8757.72,461000000
2011/7/22,10:04:00,8757.06,8759.41,8757.06,8758.99,521999968
2011/7/22,10:05:00,8758.41,8758.41,8756.44,8757.29,465000000
2011/7/22,10:06:00,8757.31,8759.51,8757.31,8758.68,416000000
2011/7/22,10:07:00,8757.95,8759.05,8756.90,8756.90,502000000
2011/7/22,10:08:00,8757.49,8758.11,8757.49,8758.11,413000000
2011/7/22,10:09:00,8754.60,8758.63,8754.60,8756.50,430000032
2011/7/22,10:10:00,8756.77,8760.07,8756.09,8756.09,494000000
2011/7/22,10:11:00,8758.00,8759.84,8757.59,8759.84,431000000
2011/7/22,10:12:00,8757.87,8759.67,8757.29,8759.67,395000000
2011/7/22,10:13:00,8757.32,8757.40,8756.33,8756.33,386000000
2011/7/22,10:14:00,8756.45,8758.22,8756.45,8758.22,406000000
2011/7/22,10:15:00,8759.36,8759.36,8756.65,8759.05,467999968
2011/7/22,10:16:00,8760.74,8762.43,8758.31,8762.43,444999968
2011/7/22,10:17:00,8759.40,8763.43,8758.57,8763.43,459000000
2011/7/22,10:18:00,8763.99,8763.99,8762.59,8763.04,535000000
2011/7/22,10:19:00,8765.90,8768.61,8763.87,8768.61,548000000
2011/7/22,10:20:00,8763.52,8766.36,8763.52,8766.26,509000000
2011/7/22,10:21:00,8768.10,8768.10,8766.20,8766.20,510000000
2011/7/22,10:22:00,8765.46,8767.75,8765.46,8767.75,402000000
2011/7/22,10:23:00,8764.71,8765.55,8763.35,8764.37,405000032
2011/7/22,10:24:00,8765.60,8765.60,8763.96,8765.01,438000000
2011/7/22,10:25:00,8765.68,8765.68,8763.47,8764.45,366000000
2011/7/22,10:26:00,8764.38,8765.20,8763.54,8763.54,419000000
2011/7/22,10:27:00,8764.10,8764.58,8761.89,8762.70,385000000
2011/7/22,10:28:00,8763.36,8764.59,8762.36,8764.10,321000000
2011/7/22,10:29:00,8764.75,8764.75,8762.55,8762.74,340000000
2011/7/22,10:30:00,8764.40,8765.86,8764.16,8765.86,382000000
2011/7/22,10:31:00,8764.25,8765.17,8764.25,8765.17,425000000
2011/7/22,10:32:00,8766.49,8767.44,8766.49,8767.25,492999968
2011/7/22,10:33:00,8765.49,8768.04,8765.49,8767.25,379000000
2011/7/22,10:34:00,8768.82,8781.09,8768.82,8781.09,1122999936
2011/7/22,10:35:00,8782.57,8783.54,8781.84,8781.84,775000000
2011/7/22,10:36:00,8783.67,8784.91,8783.67,8783.82,715000000
2011/7/22,10:37:00,8784.09,8785.63,8784.09,8784.21,663000000
2011/7/22,10:38:00,8785.72,8785.72,8784.58,8785.05,565000000
2011/7/22,10:39:00,8787.24,8791.42,8787.24,8791.42,834000000
2011/7/22,10:40:00,8794.14,8794.48,8791.28,8794.48,715000000
2011/7/22,10:41:00,8793.50,8793.50,8792.38,8792.94,567000000
2011/7/22,10:42:00,8791.12,8791.47,8789.51,8790.69,502000000
2011/7/22,10:43:00,8790.53,8790.74,8786.59,8786.59,434000000
2011/7/22,10:44:00,8786.80,8787.54,8786.66,8786.66,426000032
2011/7/22,10:45:00,8786.20,8786.20,8783.88,8783.88,444999968
2011/7/22,10:46:00,8782.58,8787.51,8782.58,8784.73,446000000
2011/7/22,10:47:00,8785.57,8785.81,8783.85,8785.81,369000000
2011/7/22,10:48:00,8784.73,8785.82,8782.90,8784.41,410000000
2011/7/22,10:49:00,8787.38,8787.38,8784.04,8784.04,473999968
2011/7/22,10:50:00,8783.45,8785.36,8783.45,8785.36,440000000
2011/7/22,10:51:00,8786.59,8786.76,8786.05,8786.05,498000000
2011/7/22,10:52:00,8787.37,8787.37,8783.36,8783.61,471999968
2011/7/22,10:53:00,8784.41,8786.55,8782.00,8786.55,395000000
2011/7/22,10:54:00,8786.82,8787.63,8783.75,8787.63,365000000
2011/7/22,10:55:00,8781.91,8784.36,8781.91,8784.32,386000000
2011/7/22,10:56:00,8778.93,8785.07,8778.93,8782.43,396000000
2011/7/22,10:57:00,8782.32,8784.00,8781.86,8782.04,415000000
2011/7/22,10:58:00,8780.25,8784.80,8780.25,8784.14,341000000
2011/7/22,10:59:00,8783.32,8783.32,8779.52,8779.52,349000000
2011/7/22,11:00:00,8785.02,8785.02,8782.03,8782.03,401000032
2011/7/22,11:01:00,8783.30,8787.63,8783.30,8786.63,473999968
2011/7/22,11:02:00,8788.87,8788.87,8782.34,8787.48,323000000
2011/7/22,11:03:00,8785.03,8788.21,8783.39,8783.39,347000000
2011/7/22,11:04:00,8785.55,8785.76,8782.95,8782.95,413000000
2011/7/22,11:05:00,8786.58,8786.58,8785.53,8785.79,345000000
2011/7/22,11:06:00,8785.56,8785.56,8784.70,8784.70,426000032
2011/7/22,11:07:00,8782.60,8783.77,8782.59,8782.59,376000000
2011/7/22,11:08:00,8783.00,8783.00,8781.05,8781.06,350000000
2011/7/22,11:09:00,8777.53,8785.52,8777.53,8785.00,476000032
2011/7/22,11:10:00,8782.77,8785.05,8782.77,8784.72,361000000
2011/7/22,11:11:00,8785.29,8788.06,8785.18,8785.53,402000000
2011/7/22,11:12:00,8786.35,8786.35,8782.36,8782.36,338000000
2011/7/22,11:13:00,8780.80,8781.72,8780.69,8780.69,293000000
2011/7/22,11:14:00,8780.13,8780.92,8780.13,8780.92,351000000
2011/7/22,11:15:00,8780.84,8781.77,8777.87,8777.90,271000000
2011/7/22,11:16:00,8777.54,8783.04,8777.54,8782.36,323000000
2011/7/22,11:17:00,8781.25,8781.25,8778.55,8778.55,343000000
2011/7/22,11:18:00,8779.41,8782.53,8779.41,8782.53,289000000
2011/7/22,11:19:00,8781.37,8781.53,8779.77,8779.77,421999968
2011/7/22,11:20:00,8778.60,8781.78,8778.60,8778.82,317000000
2011/7/22,11:21:00,8781.03,8781.03,8777.22,8777.96,362000000
2011/7/22,11:22:00,8777.40,8780.02,8777.40,8780.02,331000000
2011/7/22,11:23:00,8777.20,8778.05,8777.20,8777.47,379000000
2011/7/22,11:24:00,8777.55,8778.23,8777.28,8777.28,367000000
2011/7/22,11:25:00,8776.04,8780.05,8776.04,8777.01,338000000
2011/7/22,11:26:00,8777.90,8781.67,8777.90,8781.67,274000000
2011/7/22,11:27:00,8782.94,8784.04,8782.94,8783.99,343000000
2011/7/22,11:28:00,8786.47,8787.57,8784.99,8786.13,540000000
2011/7/22,11:29:00,8787.45,8787.45,8784.75,8786.38,380000000
2011/7/22,11:30:00,8787.25,8787.25,8785.57,8785.57,343000000
2011/7/22,11:31:00,8785.76,8785.76,8782.63,8784.06,398000000
2011/7/22,11:32:00,8783.61,8786.51,8783.40,8786.51,320000000
2011/7/22,11:33:00,8783.63,8785.15,8783.63,8784.07,328000000
2011/7/22,11:34:00,8784.34,8784.34,8782.92,8782.92,308000000
2011/7/22,11:35:00,8782.36,8782.36,8779.00,8779.00,268000000
2011/7/22,11:36:00,8781.61,8781.61,8780.35,8780.72,272000000
2011/7/22,11:37:00,8780.48,8780.48,8777.46,8778.13,258999984
2011/7/22,11:38:00,8778.11,8779.53,8778.11,8779.51,314000000
2011/7/22,11:39:00,8779.75,8784.92,8779.75,8782.04,287000000
2011/7/22,11:40:00,8781.88,8782.58,8780.41,8782.58,310000000
2011/7/22,11:41:00,8781.24,8781.24,8778.84,8778.84,251000000
2011/7/22,11:42:00,8777.16,8778.12,8777.16,8778.12,297000000
2011/7/22,11:43:00,8779.19,8782.48,8779.19,8782.48,346000000
2011/7/22,11:44:00,8781.96,8781.96,8779.82,8779.82,331000000
2011/7/22,11:45:00,8779.19,8782.68,8778.30,8778.40,276000000
2011/7/22,11:46:00,8778.52,8779.81,8777.58,8779.04,274000000
2011/7/22,11:47:00,8779.41,8779.73,8779.02,8779.73,275000000
2011/7/22,11:48:00,8778.63,8778.63,8776.18,8776.18,252000000
2011/7/22,11:49:00,8778.91,8779.55,8778.91,8779.55,444999968
2011/7/22,11:50:00,8780.66,8781.09,8779.91,8779.96,368000000
2011/7/22,11:51:00,8778.83,8780.29,8777.23,8777.23,400000000
2011/7/22,11:52:00,8778.36,8783.20,8778.36,8781.59,378000000
2011/7/22,11:53:00,8780.78,8785.38,8780.78,8782.16,488000000
2011/7/22,11:54:00,8783.10,8785.06,8783.10,8784.76,365000000
2011/7/22,11:55:00,8784.69,8787.09,8784.69,8786.16,441000000
2011/7/22,11:56:00,8786.46,8787.91,8786.46,8787.52,346000000
2011/7/22,11:57:00,8785.16,8788.19,8785.16,8787.99,360000000
2011/7/22,11:58:00,8788.40,8789.77,8786.40,8786.53,316000000
2011/7/22,11:59:00,8787.38,8789.94,8786.95,8787.00,637000000
2011/7/22,12:00:00,8788.66,8788.66,8783.54,8783.54,334000000
2011/7/22,12:01:00,8782.65,8782.91,8782.08,8782.91,301000000
2011/7/22,12:02:00,8783.89,8783.89,8781.14,8781.14,357000000
2011/7/22,12:03:00,8779.60,8780.18,8779.60,8780.14,408000000
2011/7/22,12:04:00,8781.46,8781.46,8779.20,8781.18,358000000
2011/7/22,12:05:00,8779.80,8780.34,8779.16,8780.34,294000000
2011/7/22,12:06:00,8780.20,8780.20,8779.32,8779.32,287000000
2011/7/22,12:07:00,8777.68,8781.98,8777.68,8781.98,264000016
2011/7/22,12:08:00,8780.31,8782.32,8779.99,8780.25,375000000
2011/7/22,12:09:00,8777.73,8781.98,8777.73,8778.14,257000000
2011/7/22,12:10:00,8780.63,8782.26,8780.35,8781.26,331000000
2011/7/22,12:11:00,8780.30,8780.30,8775.70,8775.70,266000016
2011/7/22,12:12:00,8772.15,8779.13,8772.15,8779.13,278000000
2011/7/22,12:13:00,8777.20,8777.20,8772.87,8772.87,442000000
2011/7/22,12:14:00,8772.22,8782.56,8772.22,8782.56,506000000
2011/7/22,12:15:00,8783.24,8783.46,8782.74,8782.74,430000032
2011/7/22,12:16:00,8782.68,8782.68,8779.77,8779.77,269000000
2011/7/22,12:17:00,8780.57,8781.59,8779.67,8779.67,291000000
2011/7/22,12:18:00,8779.14,8780.85,8777.25,8777.25,288000000
2011/7/22,12:19:00,8776.90,8779.82,8776.90,8778.24,290000000
2011/7/22,12:20:00,8779.06,8783.31,8777.52,8783.31,296000000
2011/7/22,12:21:00,8783.14,8783.14,8779.25,8779.25,260999984
2011/7/22,12:22:00,8779.08,8780.23,8777.52,8777.52,241000016
2011/7/22,12:23:00,8777.58,8779.82,8777.58,8779.82,261999984
2011/7/22,12:24:00,8775.50,8778.26,8775.50,8778.23,300000000
2011/7/22,12:25:00,8777.21,8777.21,8775.63,8776.09,373000000
2011/7/22,12:26:00,8781.54,8782.41,8781.54,8782.23,364000000
2011/7/22,12:27:00,8779.93,8779.93,8776.52,8776.52,253000000
2011/7/22,12:28:00,8777.82,8778.40,8775.69,8775.69,213000016
2011/7/22,12:29:00,8775.88,8775.88,8775.19,8775.79,288000000
2011/7/22,12:30:00,8777.28,8777.28,8772.53,8772.53,264000016
2011/7/22,12:31:00,8774.45,8774.45,8773.58,8773.77,247000000
2011/7/22,12:32:00,8773.89,8774.95,8773.89,8774.95,276000000
2011/7/22,12:33:00,8775.97,8775.97,8773.51,8773.51,272000000
2011/7/22,12:34:00,8773.12,8775.93,8772.83,8772.83,299000000
2011/7/22,12:35:00,8773.02,8773.02,8771.49,8771.49,233999984
2011/7/22,12:36:00,8774.13,8774.13,8768.83,8769.65,273000000
2011/7/22,12:37:00,8769.19,8770.05,8768.44,8769.87,267000000
2011/7/22,12:38:00,8769.39,8769.39,8766.89,8768.60,326000000
2011/7/22,12:39:00,8767.71,8767.71,8763.87,8764.47,429000000
2011/7/22,12:40:00,8765.21,8765.21,8763.19,8763.19,398000000
2011/7/22,12:41:00,8760.80,8761.53,8759.54,8759.54,444000000
2011/7/22,12:42:00,8760.31,8760.60,8758.80,8758.80,435000000
2011/7/22,12:43:00,8760.77,8761.27,8755.66,8755.66,357000000
2011/7/22,12:44:00,8754.53,8758.55,8754.53,8758.50,305000000
2011/7/22,12:45:00,8757.39,8759.67,8757.39,8759.67,370000000
2011/7/22,12:46:00,8764.15,8769.48,8763.43,8769.48,529000000
2011/7/22,12:47:00,8766.27,8766.28,8765.88,8766.28,302000000
2011/7/22,12:48:00,8768.33,8768.83,8767.88,8768.83,412000000
2011/7/22,12:49:00,8766.90,8770.57,8766.90,8770.57,264000016
2011/7/22,12:50:00,8770.31,8771.15,8768.42,8768.42,268000000
2011/7/22,12:51:00,8767.86,8768.57,8766.95,8768.57,300000000
2011/7/22,12:52:00,8768.58,8768.58,8767.93,8768.32,347000000
2011/7/22,12:53:00,8768.85,8775.64,8768.85,8775.64,389000000
2011/7/22,12:54:00,8768.46,8770.17,8768.46,8770.17,317000000
2011/7/22,12:55:00,8770.65,8772.04,8770.45,8772.04,285000000
2011/7/22,12:56:00,8772.42,8774.59,8770.78,8774.48,346000000
2011/7/22,12:57:00,8775.03,8775.18,8774.12,8774.99,300000000
2011/7/22,12:58:00,8771.48,8775.98,8771.48,8775.94,301000000
2011/7/22,12:59:00,8775.97,8775.97,8773.34,8773.79,321000000
2011/7/22,13:00:00,8772.16,8773.15,8772.16,8772.45,261999984
2011/7/22,13:01:00,8772.37,8774.39,8772.03,8772.03,316000000
2011/7/22,13:02:00,8770.48,8771.33,8770.48,8771.33,313000000
2011/7/22,13:03:00,8771.81,8772.39,8771.31,8772.15,291000000
2011/7/22,13:04:00,8772.95,8772.95,8772.15,8772.16,428000032
2011/7/22,13:05:00,8768.70,8774.08,8768.70,8774.08,503000032
2011/7/22,13:06:00,8773.20,8773.20,8766.91,8768.76,459000000
2011/7/22,13:07:00,8769.45,8770.37,8769.31,8769.31,435000000
2011/7/22,13:08:00,8770.77,8770.77,8769.68,8770.05,372000000
2011/7/22,13:09:00,8768.91,8769.94,8768.91,8769.94,388000000
2011/7/22,13:10:00,8771.60,8771.60,8767.96,8767.96,450000000
2011/7/22,13:11:00,8767.84,8767.84,8766.91,8767.15,393000000
2011/7/22,13:12:00,8766.67,8766.67,8765.35,8765.35,463000000
2011/7/22,13:13:00,8765.01,8767.03,8764.51,8764.51,581000000
2011/7/22,13:14:00,8764.78,8764.78,8764.23,8764.48,541000000
2011/7/22,13:15:00,8764.28,8764.28,8763.73,8764.03,410000000
2011/7/22,13:16:00,8767.41,8767.41,8762.66,8762.66,623000000
2011/7/22,13:17:00,8760.36,8761.38,8760.36,8761.38,489000000
2011/7/22,13:18:00,8762.96,8762.96,8760.36,8760.56,498000000
2011/7/22,13:19:00,8763.36,8763.36,8758.23,8758.77,546000000
2011/7/22,13:20:00,8763.38,8763.38,8762.25,8762.39,514000000
2011/7/22,13:21:00,8761.11,8763.65,8760.67,8763.65,537000000
2011/7/22,13:22:00,8763.08,8765.40,8763.08,8763.73,595000000
2011/7/22,13:23:00,8764.26,8764.26,8760.11,8761.89,580000000
2011/7/22,13:24:00,8761.89,8761.89,8760.96,8760.96,606000000
2011/7/22,13:25:00,8762.03,8762.32,8761.04,8762.32,661000000
2011/7/22,13:26:00,8762.33,8762.33,8762.33,8762.33,0
2011/7/22,13:27:00,8762.33,8762.33,8762.33,8762.33,0
2011/7/22,13:28:00,8762.33,8762.33,8762.33,8762.33,0
2011/7/22,13:29:00,8762.33,8762.33,8762.33,8762.33,0
2011/7/22,13:30:00,8762.33,8765.32,8762.33,8765.32,1772032512
2011/7/25,09:01:00,8764.68,8764.93,8761.52,8761.52,3586999808
2011/7/25,09:02:00,8760.24,8760.24,8755.64,8758.99,1004000000
2011/7/25,09:03:00,8759.53,8759.53,8751.90,8751.90,1000000000
2011/7/25,09:04:00,8760.23,8761.72,8760.23,8761.00,971000000
2011/7/25,09:05:00,8761.38,8764.54,8761.38,8764.05,907000000
2011/7/25,09:06:00,8766.55,8766.55,8761.26,8765.20,833000000
2011/7/25,09:07:00,8764.57,8766.64,8764.57,8766.25,817000000
2011/7/25,09:08:00,8767.10,8769.34,8767.10,8768.30,864999936
2011/7/25,09:09:00,8767.78,8768.13,8765.76,8768.13,847000000
2011/7/25,09:10:00,8769.11,8770.60,8765.72,8770.60,846000000
2011/7/25,09:11:00,8769.72,8770.79,8769.26,8770.51,799000000
2011/7/25,09:12:00,8772.37,8774.39,8771.80,8774.39,748000000
2011/7/25,09:13:00,8776.08,8786.03,8776.08,8778.32,800000000
2011/7/25,09:14:00,8781.94,8782.59,8778.81,8778.81,991000000
2011/7/25,09:15:00,8782.93,8782.93,8776.46,8776.46,825000000
2011/7/25,09:16:00,8777.24,8777.90,8775.87,8775.87,685000000
2011/7/25,09:17:00,8773.00,8773.00,8770.11,8770.11,660000000
2011/7/25,09:18:00,8769.33,8769.33,8766.26,8766.26,659000000
2011/7/25,09:19:00,8765.21,8765.21,8760.73,8760.73,604000000
2011/7/25,09:20:00,8761.06,8761.06,8758.25,8758.25,601000000
2011/7/25,09:21:00,8758.81,8758.81,8755.01,8758.04,640000000
2011/7/25,09:22:00,8755.58,8755.58,8753.02,8753.02,550000000
2011/7/25,09:23:00,8748.10,8748.99,8748.08,8748.08,603000000
2011/7/25,09:24:00,8747.39,8747.39,8745.18,8745.18,621000000
2011/7/25,09:25:00,8745.21,8745.21,8739.75,8741.21,624000000
2011/7/25,09:26:00,8738.92,8740.93,8737.45,8737.45,683000000
2011/7/25,09:27:00,8735.08,8736.17,8735.08,8736.17,598000000
2011/7/25,09:28:00,8733.82,8734.73,8733.48,8733.62,568000000
2011/7/25,09:29:00,8734.13,8734.13,8732.34,8732.34,538000000
2011/7/25,09:30:00,8732.60,8732.60,8731.49,8731.49,473000000
2011/7/25,09:31:00,8731.14,8731.23,8730.84,8730.84,529000000
2011/7/25,09:32:00,8729.17,8730.69,8727.27,8727.27,561000000
2011/7/25,09:33:00,8726.17,8726.57,8724.94,8724.94,521000000
2011/7/25,09:34:00,8725.63,8726.56,8724.90,8724.90,652000000
2011/7/25,09:35:00,8727.01,8727.01,8725.14,8725.86,528000032
2011/7/25,09:36:00,8727.40,8727.40,8727.02,8727.16,436000000
2011/7/25,09:37:00,8728.49,8729.32,8726.45,8729.32,390000000
2011/7/25,09:38:00,8729.57,8732.20,8729.57,8730.10,384000000
2011/7/25,09:39:00,8731.89,8735.65,8731.89,8735.65,417999968
2011/7/25,09:40:00,8735.61,8737.46,8734.32,8737.46,376000000
2011/7/25,09:41:00,8737.28,8738.19,8736.16,8738.19,387000000
2011/7/25,09:42:00,8736.56,8739.28,8736.56,8737.78,352000000
2011/7/25,09:43:00,8737.52,8737.64,8736.54,8737.06,384000000
2011/7/25,09:44:00,8736.14,8738.44,8736.14,8737.76,410000000
2011/7/25,09:45:00,8739.01,8739.01,8735.86,8735.86,349000000
2011/7/25,09:46:00,8737.07,8737.36,8735.07,8735.14,378000000
2011/7/25,09:47:00,8735.19,8735.88,8733.88,8733.88,357000000
2011/7/25,09:48:00,8733.84,8733.84,8732.91,8732.91,382000000
2011/7/25,09:49:00,8732.45,8732.45,8729.50,8729.50,484000000
2011/7/25,09:50:00,8729.07,8732.31,8728.00,8732.31,435000000
2011/7/25,09:51:00,8727.04,8727.88,8725.78,8725.78,453000032
2011/7/25,09:52:00,8728.10,8730.18,8727.84,8729.62,382000000
2011/7/25,09:53:00,8731.67,8733.12,8731.14,8733.12,383000000
2011/7/25,09:54:00,8731.01,8733.04,8731.01,8733.04,401000032
2011/7/25,09:55:00,8732.73,8733.52,8732.67,8732.67,322000000
2011/7/25,09:56:00,8733.11,8733.77,8731.95,8732.27,382000000
2011/7/25,09:57:00,8734.57,8734.61,8732.08,8734.61,346000000
2011/7/25,09:58:00,8730.97,8732.06,8730.97,8732.06,373000000
2011/7/25,09:59:00,8730.46,8730.70,8729.04,8729.37,321000000
2011/7/25,10:00:00,8728.99,8728.99,8728.23,8728.23,350000000
2011/7/25,10:01:00,8726.74,8730.07,8726.74,8727.31,423999968
2011/7/25,10:02:00,8729.09,8729.09,8725.97,8725.97,405000032
2011/7/25,10:03:00,8726.03,8726.03,8720.26,8720.26,559000000
2011/7/25,10:04:00,8718.11,8718.11,8713.92,8713.92,600000000
2011/7/25,10:05:00,8713.65,8713.65,8709.60,8709.60,598000000
2011/7/25,10:06:00,8708.92,8708.92,8705.47,8705.47,605000000
2011/7/25,10:07:00,8702.68,8703.01,8700.74,8703.01,633000000
2011/7/25,10:08:00,8698.52,8700.24,8698.52,8699.15,627000000
2011/7/25,10:09:00,8702.32,8702.32,8700.56,8700.56,544000000
2011/7/25,10:10:00,8698.95,8701.44,8698.30,8700.71,377000000
2011/7/25,10:11:00,8698.12,8698.12,8696.55,8697.80,369000000
2011/7/25,10:12:00,8699.48,8701.83,8698.42,8701.83,406000000
2011/7/25,10:13:00,8698.84,8701.93,8698.84,8700.28,377000000
2011/7/25,10:14:00,8701.86,8701.86,8699.10,8699.71,320000000
2011/7/25,10:15:00,8698.16,8699.44,8698.16,8698.85,387000000
2011/7/25,10:16:00,8698.54,8700.29,8697.50,8697.84,311000000
2011/7/25,10:17:00,8698.38,8698.61,8695.92,8695.92,269000000
2011/7/25,10:18:00,8697.29,8697.40,8696.67,8696.84,367000000
2011/7/25,10:19:00,8696.68,8698.86,8696.68,8698.69,316000000
2011/7/25,10:20:00,8698.17,8698.59,8697.38,8698.59,259999984
2011/7/25,10:21:00,8698.92,8704.80,8698.92,8704.51,295000000
2011/7/25,10:22:00,8701.91,8706.58,8701.91,8706.22,343000000
2011/7/25,10:23:00,8705.72,8709.01,8705.72,8709.01,333000000
2011/7/25,10:24:00,8708.40,8708.40,8705.95,8707.82,286000000
2011/7/25,10:25:00,8706.04,8711.77,8706.04,8711.55,259999984
2011/7/25,10:26:00,8710.83,8711.59,8710.37,8711.59,243000000
2011/7/25,10:27:00,8711.22,8711.22,8710.58,8710.98,215000016
2011/7/25,10:28:00,8713.01,8713.01,8711.29,8712.36,193000000
2011/7/25,10:29:00,8713.21,8713.21,8711.62,8712.90,224000000
2011/7/25,10:30:00,8711.37,8713.51,8711.37,8713.51,208000000
2011/7/25,10:31:00,8713.93,8717.25,8713.93,8717.08,258999984
2011/7/25,10:32:00,8714.57,8716.36,8714.57,8715.90,232000000
2011/7/25,10:33:00,8716.23,8716.23,8714.39,8715.08,326000000
2011/7/25,10:34:00,8714.34,8714.96,8714.34,8714.96,277000000
2011/7/25,10:35:00,8715.32,8717.54,8715.06,8715.06,263000016
2011/7/25,10:36:00,8714.84,8716.75,8713.19,8713.19,290000000
2011/7/25,10:37:00,8715.57,8715.57,8711.46,8711.46,217000000
2011/7/25,10:38:00,8713.24,8713.24,8711.18,8711.18,260999984
2011/7/25,10:39:00,8711.48,8713.40,8711.48,8713.07,231000000
2011/7/25,10:40:00,8713.39,8713.70,8711.52,8711.52,213000016
2011/7/25,10:41:00,8713.03,8713.03,8711.93,8712.84,188000000
2011/7/25,10:42:00,8712.97,8712.99,8711.99,8712.99,258999984
2011/7/25,10:43:00,8712.35,8713.82,8712.35,8713.79,248000000
2011/7/25,10:44:00,8715.31,8716.15,8709.61,8709.61,293000000
2011/7/25,10:45:00,8714.44,8716.96,8714.44,8715.55,305000000
2011/7/25,10:46:00,8714.76,8715.74,8714.71,8715.74,277000000
2011/7/25,10:47:00,8715.05,8717.00,8714.44,8717.00,235999984
2011/7/25,10:48:00,8710.93,8715.72,8710.93,8715.68,294000000
2011/7/25,10:49:00,8716.66,8716.80,8711.89,8711.89,232000000
2011/7/25,10:50:00,8715.21,8715.69,8712.86,8712.86,263000016
2011/7/25,10:51:00,8712.59,8713.77,8712.59,8713.74,238000016
2011/7/25,10:52:00,8712.10,8713.60,8712.10,8713.12,236999984
2011/7/25,10:53:00,8712.12,8712.12,8709.93,8711.62,231000000
2011/7/25,10:54:00,8711.79,8711.79,8710.31,8710.62,258000000
2011/7/25,10:55:00,8712.07,8712.07,8709.49,8709.90,229000000
2011/7/25,10:56:00,8708.59,8708.59,8707.19,8707.62,239000016
2011/7/25,10:57:00,8708.08,8708.08,8706.71,8707.76,251000000
2011/7/25,10:58:00,8707.16,8707.16,8706.25,8706.53,298000000
2011/7/25,10:59:00,8705.54,8705.54,8703.91,8703.91,300000000
2011/7/25,11:00:00,8703.57,8703.57,8697.49,8697.49,375000000
2011/7/25,11:01:00,8702.14,8702.14,8697.57,8697.57,350000000
2011/7/25,11:02:00,8698.63,8699.94,8697.72,8697.72,292000000
2011/7/25,11:03:00,8695.71,8698.36,8695.71,8698.36,271000000
2011/7/25,11:04:00,8697.02,8697.16,8695.63,8695.63,321000000
2011/7/25,11:05:00,8696.12,8697.00,8695.87,8695.87,260999984
2011/7/25,11:06:00,8695.75,8695.75,8694.21,8695.45,252000000
2011/7/25,11:07:00,8694.17,8697.62,8694.17,8697.50,233999984
2011/7/25,11:08:00,8696.02,8698.10,8695.49,8697.91,310000000
2011/7/25,11:09:00,8699.43,8700.27,8697.17,8697.20,601000000
2011/7/25,11:10:00,8697.79,8697.79,8695.46,8696.23,236999984
2011/7/25,11:11:00,8698.01,8698.01,8696.23,8696.37,204000000
2011/7/25,11:12:00,8694.21,8697.58,8694.21,8697.33,238000016
2011/7/25,11:13:00,8696.44,8696.44,8693.18,8694.70,195000000
2011/7/25,11:14:00,8694.25,8694.44,8693.76,8693.76,228000000
2011/7/25,11:15:00,8694.54,8696.33,8693.95,8696.25,274000000
2011/7/25,11:16:00,8692.68,8694.61,8692.68,8694.05,207000000
2011/7/25,11:17:00,8693.20,8693.20,8689.68,8689.68,272000000
2011/7/25,11:18:00,8693.45,8693.45,8687.67,8687.67,317000000
2011/7/25,11:19:00,8689.69,8689.69,8686.65,8688.19,306000000
2011/7/25,11:20:00,8688.46,8688.68,8687.03,8688.68,243000000
2011/7/25,11:21:00,8689.68,8689.68,8684.02,8684.14,209999984
2011/7/25,11:22:00,8683.47,8686.35,8683.47,8685.89,292000000
2011/7/25,11:23:00,8685.64,8685.64,8683.54,8683.54,287000000
2011/7/25,11:24:00,8683.43,8683.43,8682.09,8682.61,307000000
2011/7/25,11:25:00,8683.57,8683.57,8681.09,8681.83,332000000
2011/7/25,11:26:00,8679.54,8679.54,8677.60,8677.60,344000000
2011/7/25,11:27:00,8678.74,8678.74,8677.26,8677.26,351000000
2011/7/25,11:28:00,8677.88,8677.88,8674.55,8674.55,397000000
2011/7/25,11:29:00,8674.06,8674.06,8670.76,8670.76,463000000
2011/7/25,11:30:00,8672.46,8672.46,8668.76,8668.81,484000000
2011/7/25,11:31:00,8668.22,8669.45,8668.07,8669.45,465000000
2011/7/25,11:32:00,8666.61,8667.26,8664.07,8664.07,417999968
2011/7/25,11:33:00,8665.47,8665.47,8661.76,8663.19,412000000
2011/7/25,11:34:00,8664.31,8664.80,8663.33,8663.33,326000000
2011/7/25,11:35:00,8663.59,8665.96,8662.09,8665.96,303000000
2011/7/25,11:36:00,8664.28,8666.75,8662.89,8666.75,288000000
2011/7/25,11:37:00,8666.29,8669.56,8666.29,8669.56,270000000
2011/7/25,11:38:00,8670.01,8672.13,8670.01,8672.13,226000000
2011/7/25,11:39:00,8672.12,8673.04,8672.12,8672.77,292000000
2011/7/25,11:40:00,8674.37,8676.53,8674.37,8676.53,254000000
2011/7/25,11:41:00,8679.40,8680.02,8679.01,8680.02,234999984
2011/7/25,11:42:00,8678.58,8680.98,8678.58,8679.82,197000000
2011/7/25,11:43:00,8680.83,8680.83,8680.21,8680.49,180000000
2011/7/25,11:44:00,8681.70,8682.62,8681.25,8682.30,234999984
2011/7/25,11:45:00,8680.30,8682.14,8680.30,8682.14,201000000
2011/7/25,11:46:00,8681.26,8681.51,8678.99,8681.51,190000000
2011/7/25,11:47:00,8681.31,8682.79,8680.97,8681.69,156000000
2011/7/25,11:48:00,8683.76,8683.76,8681.90,8682.39,162000000
2011/7/25,11:49:00,8683.59,8683.59,8681.22,8681.69,160000000
2011/7/25,11:50:00,8684.09,8684.09,8681.38,8681.38,151000000
2011/7/25,11:51:00,8681.33,8682.53,8680.86,8681.56,197000000
2011/7/25,11:52:00,8683.41,8683.41,8681.10,8681.18,162000000
2011/7/25,11:53:00,8682.31,8684.56,8682.31,8684.56,166000000
2011/7/25,11:54:00,8683.04,8683.86,8681.65,8681.65,225000000
2011/7/25,11:55:00,8683.91,8683.91,8682.18,8682.18,201000000
2011/7/25,11:56:00,8684.75,8684.75,8682.44,8683.68,163000000
2011/7/25,11:57:00,8682.10,8685.91,8682.10,8685.91,170000000
2011/7/25,11:58:00,8685.24,8685.24,8682.26,8682.26,158000000
2011/7/25,11:59:00,8684.13,8684.43,8684.11,8684.43,174000000
2011/7/25,12:00:00,8684.69,8684.75,8682.87,8682.87,182000000
2011/7/25,12:01:00,8683.29,8687.01,8683.29,8687.01,175000000
2011/7/25,12:02:00,8686.57,8687.13,8685.81,8685.99,169000000
2011/7/25,12:03:00,8685.92,8687.63,8685.92,8687.50,138000000
2011/7/25,12:04:00,8687.30,8688.65,8687.30,8688.19,200000000
2011/7/25,12:05:00,8688.02,8688.27,8687.96,8688.27,183000000
2011/7/25,12:06:00,8688.91,8689.71,8685.89,8689.71,203000000
2011/7/25,12:07:00,8692.52,8692.52,8689.20,8689.27,183000000
2011/7/25,12:08:00,8691.10,8691.10,8688.67,8689.87,192000000
2011/7/25,12:09:00,8690.56,8691.47,8690.56,8691.43,209999984
2011/7/25,12:10:00,8693.04,8693.70,8692.37,8692.55,207000000
2011/7/25,12:11:00,8692.57,8692.57,8691.51,8691.51,152000000
2011/7/25,12:12:00,8692.87,8692.87,8691.73,8691.73,223000000
2011/7/25,12:13:00,8692.32,8692.32,8690.28,8690.70,271000000
2011/7/25,12:14:00,8692.04,8692.12,8691.03,8691.03,176000000
2011/7/25,12:15:00,8689.12,8692.25,8689.12,8692.03,176000000
2011/7/25,12:16:00,8688.88,8690.67,8688.88,8690.43,205000000
2011/7/25,12:17:00,8688.40,8693.80,8688.40,8693.80,185000000
2011/7/25,12:18:00,8692.03,8692.03,8690.72,8690.82,151000000
2011/7/25,12:19:00,8690.79,8690.79,8689.64,8690.43,200000000
2011/7/25,12:20:00,8690.08,8690.08,8685.17,8686.70,211999984
2011/7/25,12:21:00,8687.56,8690.59,8687.56,8689.53,199000000
2011/7/25,12:22:00,8687.85,8689.85,8686.46,8686.46,171000000
2011/7/25,12:23:00,8690.93,8690.93,8688.39,8688.51,196000000
2011/7/25,12:24:00,8687.75,8688.46,8687.75,8688.24,162000000
2011/7/25,12:25:00,8686.24,8688.96,8686.24,8688.71,182000000
2011/7/25,12:26:00,8690.15,8690.15,8687.94,8688.31,186000000
2011/7/25,12:27:00,8687.71,8688.71,8686.57,8688.71,195000000
2011/7/25,12:28:00,8689.48,8689.71,8687.00,8689.66,232000000
2011/7/25,12:29:00,8688.00,8688.00,8687.46,8687.46,387000000
2011/7/25,12:30:00,8689.42,8689.42,8688.17,8688.24,178000000
2011/7/25,12:31:00,8692.52,8692.52,8689.98,8690.43,172000000
2011/7/25,12:32:00,8689.95,8691.80,8689.80,8691.80,207000000
2011/7/25,12:33:00,8692.30,8692.30,8690.74,8692.14,225000000
2011/7/25,12:34:00,8694.37,8695.99,8694.33,8695.63,298000000
2011/7/25,12:35:00,8697.00,8697.00,8695.99,8695.99,252000000
2011/7/25,12:36:00,8694.40,8697.69,8694.35,8697.47,278000000
2011/7/25,12:37:00,8697.80,8697.80,8695.58,8695.89,228000000
2011/7/25,12:38:00,8696.79,8697.29,8696.59,8697.29,291000000
2011/7/25,12:39:00,8695.64,8696.00,8694.58,8694.71,234999984
2011/7/25,12:40:00,8696.08,8696.48,8696.04,8696.43,264000016
2011/7/25,12:41:00,8694.22,8695.79,8693.65,8695.37,214000016
2011/7/25,12:42:00,8695.67,8696.38,8695.40,8696.38,213000016
2011/7/25,12:43:00,8696.25,8696.25,8694.48,8694.61,206000000
2011/7/25,12:44:00,8691.92,8696.80,8691.92,8696.80,285000000
2011/7/25,12:45:00,8691.77,8693.02,8691.77,8692.25,235999984
2011/7/25,12:46:00,8694.45,8695.97,8694.18,8695.97,204000000
2011/7/25,12:47:00,8695.12,8695.65,8694.45,8695.44,311000000
2011/7/25,12:48:00,8696.28,8696.28,8694.66,8694.95,200000000
2011/7/25,12:49:00,8696.25,8696.63,8696.06,8696.06,199000000
2011/7/25,12:50:00,8696.77,8696.83,8693.66,8693.80,219000000
2011/7/25,12:51:00,8694.27,8696.87,8694.27,8694.42,198000000
2011/7/25,12:52:00,8691.10,8693.72,8691.10,8693.72,205000000
2011/7/25,12:53:00,8695.37,8695.38,8693.48,8693.59,287000000
2011/7/25,12:54:00,8695.86,8695.86,8693.25,8693.25,286000000
2011/7/25,12:55:00,8696.19,8697.91,8696.19,8696.24,257000000
2011/7/25,12:56:00,8696.57,8696.57,8694.82,8694.82,232000000
2011/7/25,12:57:00,8696.46,8698.19,8696.46,8698.12,222000000
2011/7/25,12:58:00,8697.88,8698.84,8696.54,8696.54,220000000
2011/7/25,12:59:00,8696.13,8697.49,8694.94,8695.15,277000000
2011/7/25,13:00:00,8698.56,8698.73,8697.60,8698.13,243000000
2011/7/25,13:01:00,8697.17,8703.11,8697.17,8703.11,291000000
2011/7/25,13:02:00,8701.25,8702.35,8701.25,8701.47,328000000
2011/7/25,13:03:00,8702.19,8703.66,8702.19,8703.66,288000000
2011/7/25,13:04:00,8704.38,8704.38,8702.16,8703.19,305000000
2011/7/25,13:05:00,8701.98,8703.68,8701.98,8702.48,321000000
2011/7/25,13:06:00,8702.48,8702.48,8700.93,8700.93,386000000
2011/7/25,13:07:00,8699.92,8702.38,8699.92,8700.11,351000000
2011/7/25,13:08:00,8702.48,8702.48,8698.31,8698.31,285000000
2011/7/25,13:09:00,8698.79,8698.79,8697.18,8697.55,314000000
2011/7/25,13:10:00,8697.76,8699.42,8697.65,8698.53,290000000
2011/7/25,13:11:00,8697.55,8697.55,8696.30,8696.30,300000000
2011/7/25,13:12:00,8695.67,8695.67,8694.48,8695.15,314000000
2011/7/25,13:13:00,8694.17,8694.17,8692.34,8692.34,323000000
2011/7/25,13:14:00,8693.01,8693.01,8688.92,8691.00,377000000
2011/7/25,13:15:00,8689.17,8689.44,8688.12,8688.12,397000000
2011/7/25,13:16:00,8688.78,8688.78,8687.83,8687.83,444999968
2011/7/25,13:17:00,8687.46,8687.46,8685.58,8686.89,408000000
2011/7/25,13:18:00,8685.95,8687.00,8685.78,8685.78,441000000
2011/7/25,13:19:00,8683.93,8686.13,8683.93,8685.20,408000000
2011/7/25,13:20:00,8684.47,8684.53,8682.77,8682.77,435000000
2011/7/25,13:21:00,8683.65,8685.69,8683.65,8685.69,506000000
2011/7/25,13:22:00,8685.34,8685.54,8685.06,8685.06,467000000
2011/7/25,13:23:00,8686.29,8687.38,8684.34,8684.34,491000000
2011/7/25,13:24:00,8685.77,8686.12,8684.89,8684.89,584000000
2011/7/25,13:25:00,8685.15,8685.15,8685.00,8685.00,560000000
2011/7/25,13:26:00,8685.00,8685.00,8685.00,8685.00,0
2011/7/25,13:27:00,8685.00,8685.00,8685.00,8685.00,0
2011/7/25,13:28:00,8685.00,8685.00,8685.00,8685.00,0
2011/7/25,13:29:00,8685.00,8685.00,8685.00,8685.00,0
2011/7/25,13:30:00,8685.00,8685.00,8683.51,8683.51,1719032832
2011/7/26,09:01:00,8700.59,8708.24,8700.59,8707.19,3178000128
2011/7/26,09:02:00,8707.74,8713.12,8707.74,8713.12,1216000000
2011/7/26,09:03:00,8714.38,8715.49,8712.73,8712.73,1272999936
2011/7/26,09:04:00,8711.88,8715.60,8711.88,8715.60,1006000064
2011/7/26,09:05:00,8713.99,8713.99,8712.89,8713.24,770000000
2011/7/26,09:06:00,8711.99,8711.99,8705.65,8708.33,714000000
2011/7/26,09:07:00,8707.54,8708.00,8706.24,8706.24,670000000
2011/7/26,09:08:00,8707.14,8708.94,8706.55,8708.94,590000000
2011/7/26,09:09:00,8709.18,8711.90,8709.18,8711.90,660000000
2011/7/26,09:10:00,8712.03,8713.68,8712.03,8713.68,664000000
2011/7/26,09:11:00,8714.32,8716.66,8714.32,8716.66,783000000
2011/7/26,09:12:00,8719.57,8721.47,8718.74,8721.47,622000000
2011/7/26,09:13:00,8722.47,8722.73,8719.58,8722.73,712000000
2011/7/26,09:14:00,8723.17,8723.82,8723.14,8723.14,1072999936
2011/7/26,09:15:00,8725.05,8727.41,8725.05,8727.26,763000000
2011/7/26,09:16:00,8728.34,8729.92,8728.34,8729.70,631000000
2011/7/26,09:17:00,8733.87,8733.87,8729.97,8730.52,739000000
2011/7/26,09:18:00,8733.56,8733.56,8728.06,8728.12,598000000
2011/7/26,09:19:00,8729.97,8731.85,8729.97,8730.55,633000000
2011/7/26,09:20:00,8726.99,8727.86,8726.99,8727.86,647000000
2011/7/26,09:21:00,8726.69,8726.88,8726.32,8726.32,517999968
2011/7/26,09:22:00,8724.94,8724.94,8723.73,8724.46,560000000
2011/7/26,09:23:00,8724.78,8725.36,8724.65,8724.65,617000000
2011/7/26,09:24:00,8724.83,8728.67,8724.83,8727.88,580000000
2011/7/26,09:25:00,8729.60,8729.60,8726.24,8726.24,509000000
2011/7/26,09:26:00,8724.61,8724.78,8723.95,8723.95,530000032
2011/7/26,09:27:00,8719.07,8720.78,8719.07,8720.71,439000000
2011/7/26,09:28:00,8721.38,8721.38,8718.00,8719.17,523999968
2011/7/26,09:29:00,8716.85,8716.85,8716.67,8716.72,552000000
2011/7/26,09:30:00,8716.05,8716.74,8713.92,8713.92,485000000
2011/7/26,09:31:00,8712.95,8712.95,8711.75,8711.99,465000000
2011/7/26,09:32:00,8712.93,8713.32,8711.63,8713.32,467999968
2011/7/26,09:33:00,8714.20,8714.20,8712.93,8712.93,458000000
2011/7/26,09:34:00,8713.13,8713.13,8710.87,8710.87,399000000
2011/7/26,09:35:00,8712.71,8714.34,8712.71,8713.92,380000000
2011/7/26,09:36:00,8714.06,8714.30,8712.93,8714.30,345000000
2011/7/26,09:37:00,8713.78,8713.90,8713.50,8713.90,295000000
2011/7/26,09:38:00,8711.44,8711.44,8710.16,8710.96,326000000
2011/7/26,09:39:00,8710.98,8711.26,8710.43,8710.43,335000000
2011/7/26,09:40:00,8710.49,8710.49,8708.21,8710.15,356000000
2011/7/26,09:41:00,8710.51,8710.51,8710.02,8710.02,421000000
2011/7/26,09:42:00,8708.69,8709.57,8708.69,8709.56,381000000
2011/7/26,09:43:00,8708.68,8708.68,8707.54,8707.92,404000000
2011/7/26,09:44:00,8707.26,8707.28,8704.97,8707.28,377000000
2011/7/26,09:45:00,8706.91,8706.91,8704.32,8704.41,367000000
2011/7/26,09:46:00,8703.93,8703.93,8702.85,8702.85,295000000
2011/7/26,09:47:00,8700.81,8701.08,8700.52,8701.06,309000000
2011/7/26,09:48:00,8699.03,8699.80,8698.13,8698.13,375000000
2011/7/26,09:49:00,8695.38,8695.38,8693.31,8693.52,427000000
2011/7/26,09:50:00,8692.85,8692.85,8691.32,8691.32,410000000
2011/7/26,09:51:00,8691.37,8693.13,8690.94,8693.13,469999968
2011/7/26,09:52:00,8690.92,8691.04,8689.15,8689.54,385000000
2011/7/26,09:53:00,8692.81,8698.00,8692.81,8698.00,473000000
2011/7/26,09:54:00,8699.66,8699.89,8698.16,8699.89,392000000
2011/7/26,09:55:00,8698.60,8700.00,8697.77,8700.00,365000000
2011/7/26,09:56:00,8701.14,8701.14,8700.36,8700.38,325000000
2011/7/26,09:57:00,8700.95,8702.08,8700.95,8702.08,257000000
2011/7/26,09:58:00,8701.11,8701.90,8700.21,8701.73,283000000
2011/7/26,09:59:00,8701.99,8703.46,8701.99,8703.38,291000000
2011/7/26,10:00:00,8703.74,8703.81,8703.20,8703.59,332000000
2011/7/26,10:01:00,8705.44,8705.44,8704.23,8704.83,308000000
2011/7/26,10:02:00,8706.11,8707.58,8706.11,8707.34,244000000
2011/7/26,10:03:00,8706.83,8706.83,8705.30,8705.30,273000000
2011/7/26,10:04:00,8706.87,8706.87,8705.84,8706.06,329000000
2011/7/26,10:05:00,8705.48,8707.04,8705.48,8707.04,335000000
2011/7/26,10:06:00,8707.16,8709.70,8707.16,8709.70,260999984
2011/7/26,10:07:00,8710.52,8710.62,8710.40,8710.60,266000016
2011/7/26,10:08:00,8709.72,8719.97,8709.72,8719.97,513000000
2011/7/26,10:09:00,8724.64,8726.28,8724.64,8725.60,594000000
2011/7/26,10:10:00,8725.91,8734.92,8725.91,8734.92,725000000
2011/7/26,10:11:00,8738.14,8739.32,8738.14,8739.32,835000064
2011/7/26,10:12:00,8739.85,8742.34,8737.37,8737.37,557000000
2011/7/26,10:13:00,8737.26,8737.49,8736.77,8736.77,526000032
2011/7/26,10:14:00,8732.84,8735.87,8732.84,8735.79,364000000
2011/7/26,10:15:00,8736.23,8736.23,8734.10,8734.10,313000000
2011/7/26,10:16:00,8734.20,8734.28,8733.82,8734.28,280000000
2011/7/26,10:17:00,8733.56,8733.56,8732.44,8732.98,275000000
2011/7/26,10:18:00,8730.82,8732.48,8730.82,8732.05,283000000
2011/7/26,10:19:00,8731.66,8731.66,8728.74,8728.89,258999984
2011/7/26,10:20:00,8729.16,8730.29,8729.16,8729.68,193000000
2011/7/26,10:21:00,8728.83,8728.83,8728.07,8728.63,234999984
2011/7/26,10:22:00,8730.47,8730.47,8728.31,8728.61,232000000
2011/7/26,10:23:00,8728.06,8728.63,8727.85,8728.16,220000000
2011/7/26,10:24:00,8727.15,8727.84,8726.50,8726.50,260999984
2011/7/26,10:25:00,8727.60,8727.60,8726.00,8726.00,258999984
2011/7/26,10:26:00,8726.69,8728.80,8726.43,8728.54,338000000
2011/7/26,10:27:00,8729.69,8729.70,8729.27,8729.27,297000000
2011/7/26,10:28:00,8729.84,8731.46,8729.84,8731.46,311000000
2011/7/26,10:29:00,8731.83,8733.94,8731.69,8733.94,372000000
2011/7/26,10:30:00,8732.53,8733.25,8732.53,8733.25,363000000
2011/7/26,10:31:00,8735.01,8736.57,8735.01,8736.57,327000000
2011/7/26,10:32:00,8734.26,8734.43,8734.26,8734.40,241000016
2011/7/26,10:33:00,8734.52,8734.52,8732.34,8733.06,283000000
2011/7/26,10:34:00,8733.92,8733.92,8730.86,8730.86,256000000
2011/7/26,10:35:00,8734.20,8734.32,8734.00,8734.32,257000000
2011/7/26,10:36:00,8734.95,8734.95,8733.69,8734.00,233000000
2011/7/26,10:37:00,8734.03,8735.94,8733.24,8735.50,266000016
2011/7/26,10:38:00,8734.85,8734.85,8734.05,8734.53,250000000
2011/7/26,10:39:00,8730.77,8735.58,8730.77,8734.52,288000000
2011/7/26,10:40:00,8733.98,8733.98,8732.35,8732.35,308000000
2011/7/26,10:41:00,8733.29,8733.29,8730.52,8732.06,304000000
2011/7/26,10:42:00,8731.15,8731.15,8729.78,8730.20,268000000
2011/7/26,10:43:00,8728.76,8728.76,8726.39,8727.84,260999984
2011/7/26,10:44:00,8726.71,8727.78,8726.71,8726.89,251000000
2011/7/26,10:45:00,8726.86,8727.24,8726.81,8726.81,288000000
2011/7/26,10:46:00,8727.26,8727.26,8725.59,8726.63,409000000
2011/7/26,10:47:00,8727.93,8727.93,8725.36,8725.58,234999984
2011/7/26,10:48:00,8724.89,8725.62,8724.89,8725.34,193000000
2011/7/26,10:49:00,8725.68,8725.68,8723.71,8723.71,473000000
2011/7/26,10:50:00,8726.68,8726.68,8725.45,8725.45,723000000
2011/7/26,10:51:00,8727.80,8729.37,8727.03,8727.03,473000000
2011/7/26,10:52:00,8725.97,8726.71,8725.76,8726.01,295000000
2011/7/26,10:53:00,8729.17,8729.80,8728.04,8728.30,270000000
2011/7/26,10:54:00,8729.06,8729.92,8728.83,8729.92,353000000
2011/7/26,10:55:00,8730.23,8730.31,8729.15,8729.36,395000000
2011/7/26,10:56:00,8731.21,8731.87,8731.21,8731.63,387000000
2011/7/26,10:57:00,8731.26,8732.99,8731.26,8732.77,446000000
2011/7/26,10:58:00,8731.00,8732.63,8731.00,8732.37,339000000
2011/7/26,10:59:00,8731.83,8732.46,8731.83,8732.46,329000000
2011/7/26,11:00:00,8732.85,8732.89,8730.93,8732.85,345000000
2011/7/26,11:01:00,8731.19,8732.91,8731.19,8732.80,335000000
2011/7/26,11:02:00,8732.63,8735.31,8732.63,8733.94,283000000
2011/7/26,11:03:00,8732.45,8735.30,8732.19,8732.19,223000000
2011/7/26,11:04:00,8732.91,8733.21,8732.33,8732.64,215000016
2011/7/26,11:05:00,8731.74,8733.58,8731.68,8731.68,285000000
2011/7/26,11:06:00,8733.08,8733.67,8731.42,8733.23,308000000
2011/7/26,11:07:00,8731.28,8732.42,8731.28,8732.22,409000000
2011/7/26,11:08:00,8732.04,8734.25,8732.04,8734.25,360000000
2011/7/26,11:09:00,8736.45,8740.84,8736.45,8736.58,396000000
2011/7/26,11:10:00,8736.76,8736.76,8735.00,8735.00,260999984
2011/7/26,11:11:00,8736.63,8736.63,8735.84,8736.16,256000000
2011/7/26,11:12:00,8737.11,8737.11,8734.43,8734.54,269000000
2011/7/26,11:13:00,8734.15,8736.28,8734.15,8735.45,304000000
2011/7/26,11:14:00,8735.36,8735.36,8735.21,8735.36,319000000
2011/7/26,11:15:00,8736.33,8736.96,8734.04,8736.96,255000000
2011/7/26,11:16:00,8736.04,8736.04,8734.85,8734.85,381000000
2011/7/26,11:17:00,8737.00,8737.19,8736.24,8737.19,461000000
2011/7/26,11:18:00,8741.03,8743.20,8741.03,8743.20,709000000
2011/7/26,11:19:00,8743.84,8744.18,8743.84,8744.18,439000000
2011/7/26,11:20:00,8743.73,8745.52,8742.28,8745.52,369000000
2011/7/26,11:21:00,8742.78,8746.11,8742.78,8746.11,398000000
2011/7/26,11:22:00,8745.51,8745.51,8742.89,8742.89,391000000
2011/7/26,11:23:00,8746.55,8746.71,8746.47,8746.47,336000000
2011/7/26,11:24:00,8745.24,8745.24,8743.45,8744.57,398000000
2011/7/26,11:25:00,8743.62,8746.05,8743.62,8745.43,417999968
2011/7/26,11:26:00,8746.20,8747.03,8746.03,8746.16,549000000
2011/7/26,11:27:00,8747.41,8748.44,8747.41,8747.93,356000000
2011/7/26,11:28:00,8747.44,8749.04,8746.56,8748.46,434000000
2011/7/26,11:29:00,8747.78,8759.25,8747.78,8759.25,606000000
2011/7/26,11:30:00,8763.25,8765.04,8763.25,8764.79,715000000
2011/7/26,11:31:00,8767.05,8767.05,8763.96,8764.04,634000000
2011/7/26,11:32:00,8765.71,8765.71,8764.45,8765.13,397000000
2011/7/26,11:33:00,8767.28,8771.30,8767.28,8771.30,455000032
2011/7/26,11:34:00,8770.59,8772.81,8770.59,8772.81,538000000
2011/7/26,11:35:00,8774.00,8774.00,8772.50,8772.50,407000032
2011/7/26,11:36:00,8771.93,8772.48,8771.80,8771.97,437000000
2011/7/26,11:37:00,8771.08,8771.08,8768.95,8769.24,381000000
2011/7/26,11:38:00,8769.10,8769.50,8768.69,8768.73,325000000
2011/7/26,11:39:00,8769.05,8769.05,8766.45,8768.24,299000000
2011/7/26,11:40:00,8768.17,8768.33,8767.20,8767.55,266000016
2011/7/26,11:41:00,8765.37,8772.80,8765.37,8767.99,314000000
2011/7/26,11:42:00,8766.00,8766.90,8764.88,8764.88,292000000
2011/7/26,11:43:00,8768.91,8770.11,8766.39,8769.38,306000000
2011/7/26,11:44:00,8768.63,8769.79,8768.63,8769.01,339000000
2011/7/26,11:45:00,8769.59,8769.59,8768.76,8769.01,291000000
2011/7/26,11:46:00,8771.16,8771.16,8769.44,8769.58,318000000
2011/7/26,11:47:00,8770.87,8770.87,8766.65,8768.68,283000000
2011/7/26,11:48:00,8768.05,8768.05,8766.12,8766.64,341000000
2011/7/26,11:49:00,8767.32,8767.32,8765.61,8765.61,308000000
2011/7/26,11:50:00,8767.47,8767.51,8767.32,8767.32,266000016
2011/7/26,11:51:00,8767.06,8767.09,8766.17,8766.17,283000000
2011/7/26,11:52:00,8765.38,8766.23,8765.38,8766.23,273000000
2011/7/26,11:53:00,8766.05,8766.05,8763.06,8765.25,292000000
2011/7/26,11:54:00,8764.69,8764.69,8761.89,8762.00,233000000
2011/7/26,11:55:00,8765.93,8765.93,8762.55,8763.94,208000000
2011/7/26,11:56:00,8761.75,8762.88,8761.75,8762.88,285000000
2011/7/26,11:57:00,8761.38,8762.09,8761.38,8761.69,257000000
2011/7/26,11:58:00,8761.96,8766.32,8761.96,8762.92,227000000
2011/7/26,11:59:00,8761.95,8766.37,8761.95,8763.17,225000000
2011/7/26,12:00:00,8763.16,8765.88,8762.64,8762.64,305000000
2011/7/26,12:01:00,8760.49,8763.95,8760.49,8763.95,233000000
2011/7/26,12:02:00,8763.56,8763.56,8762.71,8762.76,284000000
2011/7/26,12:03:00,8762.67,8763.71,8762.66,8763.15,263000016
2011/7/26,12:04:00,8762.00,8762.00,8760.43,8761.20,253000000
2011/7/26,12:05:00,8761.37,8761.67,8759.72,8761.36,221000000
2011/7/26,12:06:00,8758.91,8759.71,8758.23,8758.33,225000000
2011/7/26,12:07:00,8758.96,8759.18,8756.17,8756.17,244000000
2011/7/26,12:08:00,8757.88,8759.28,8757.88,8759.28,219000000
2011/7/26,12:09:00,8759.64,8760.54,8759.27,8759.28,258999984
2011/7/26,12:10:00,8758.16,8760.15,8758.16,8759.32,203000000
2011/7/26,12:11:00,8758.87,8760.79,8758.87,8760.79,200000000
2011/7/26,12:12:00,8758.92,8759.03,8758.63,8759.03,220000000
2011/7/26,12:13:00,8760.35,8760.35,8758.66,8758.78,242000000
2011/7/26,12:14:00,8760.68,8760.68,8759.89,8760.26,232000000
2011/7/26,12:15:00,8757.57,8757.57,8755.70,8755.70,261999984
2011/7/26,12:16:00,8759.24,8759.24,8757.52,8757.69,214000016
2011/7/26,12:17:00,8759.11,8759.11,8755.31,8755.37,274000000
2011/7/26,12:18:00,8756.11,8756.11,8754.07,8755.92,228000000
2011/7/26,12:19:00,8758.89,8758.89,8755.53,8758.37,231000000
2011/7/26,12:20:00,8757.87,8759.09,8756.62,8756.93,208000000
2011/7/26,12:21:00,8758.98,8758.98,8756.59,8756.85,252000000
2011/7/26,12:22:00,8757.83,8757.83,8754.92,8754.92,254000000
2011/7/26,12:23:00,8755.66,8755.80,8755.66,8755.67,309000000
2011/7/26,12:24:00,8755.10,8755.10,8754.15,8754.58,260999984
2011/7/26,12:25:00,8754.79,8756.29,8752.15,8752.28,278000000
2011/7/26,12:26:00,8756.64,8756.64,8753.74,8756.28,206000000
2011/7/26,12:27:00,8757.02,8757.02,8753.89,8754.12,221000000
2011/7/26,12:28:00,8758.55,8758.55,8755.33,8755.88,285000000
2011/7/26,12:29:00,8755.50,8755.56,8755.11,8755.34,180000000
2011/7/26,12:30:00,8754.63,8758.23,8754.63,8755.74,231000000
2011/7/26,12:31:00,8756.07,8757.95,8756.07,8757.58,304000000
2011/7/26,12:32:00,8756.91,8761.36,8756.91,8761.36,293000000
2011/7/26,12:33:00,8762.83,8762.83,8759.77,8759.77,288000000
2011/7/26,12:34:00,8759.40,8761.33,8759.40,8761.32,306000000
2011/7/26,12:35:00,8763.45,8764.39,8763.45,8763.68,293000000
2011/7/26,12:36:00,8763.51,8763.97,8763.51,8763.88,266000016
2011/7/26,12:37:00,8763.41,8766.96,8763.41,8766.73,279000000
2011/7/26,12:38:00,8768.48,8768.48,8767.75,8767.82,338000000
2011/7/26,12:39:00,8764.08,8769.31,8764.08,8769.31,256000000
2011/7/26,12:40:00,8765.86,8767.24,8765.47,8765.47,240000016
2011/7/26,12:41:00,8765.26,8766.33,8764.03,8766.31,404000000
2011/7/26,12:42:00,8767.19,8767.19,8766.46,8766.46,254000000
2011/7/26,12:43:00,8766.44,8768.63,8766.44,8768.63,302000000
2011/7/26,12:44:00,8765.17,8767.72,8765.17,8765.71,266000016
2011/7/26,12:45:00,8765.85,8766.03,8763.25,8766.03,273000000
2011/7/26,12:46:00,8763.90,8764.13,8763.24,8763.24,286000000
2011/7/26,12:47:00,8762.84,8764.52,8762.84,8764.26,315000000
2011/7/26,12:48:00,8761.86,8761.86,8760.76,8761.13,292000000
2011/7/26,12:49:00,8761.92,8761.92,8759.75,8761.44,334000000
2011/7/26,12:50:00,8759.27,8760.43,8758.85,8759.25,341000000
2011/7/26,12:51:00,8756.47,8756.47,8755.27,8755.27,338000000
2011/7/26,12:52:00,8755.29,8755.29,8753.24,8753.66,321000000
2011/7/26,12:53:00,8753.37,8755.90,8753.37,8755.54,386000000
2011/7/26,12:54:00,8757.50,8757.50,8754.19,8754.21,307000000
2011/7/26,12:55:00,8755.56,8758.18,8755.56,8757.69,249000000
2011/7/26,12:56:00,8759.54,8759.54,8754.30,8754.67,289000000
2011/7/26,12:57:00,8758.21,8760.80,8757.06,8760.80,331000000
2011/7/26,12:58:00,8761.57,8761.57,8758.55,8758.86,461000000
2011/7/26,12:59:00,8758.11,8764.53,8758.11,8760.89,416000000
2011/7/26,13:00:00,8762.19,8764.88,8762.19,8764.72,364000000
2011/7/26,13:01:00,8762.35,8763.21,8762.35,8762.61,368000000
2011/7/26,13:02:00,8762.56,8764.21,8762.39,8762.51,337000000
2011/7/26,13:03:00,8763.29,8764.71,8761.65,8764.44,258999984
2011/7/26,13:04:00,8763.71,8763.71,8762.59,8763.53,331000000
2011/7/26,13:05:00,8764.69,8767.26,8764.69,8766.85,356000000
2011/7/26,13:06:00,8767.46,8767.46,8764.87,8764.87,400000000
2011/7/26,13:07:00,8767.44,8768.45,8767.44,8767.46,353000000
2011/7/26,13:08:00,8768.43,8769.45,8765.71,8767.36,390000000
2011/7/26,13:09:00,8766.65,8769.32,8764.89,8765.41,348000000
2011/7/26,13:10:00,8767.05,8767.05,8766.26,8766.72,381000000
2011/7/26,13:11:00,8766.23,8768.96,8766.23,8766.83,433000000
2011/7/26,13:12:00,8767.73,8767.85,8765.29,8765.29,416000000
2011/7/26,13:13:00,8765.32,8767.37,8764.25,8767.02,392000000
2011/7/26,13:14:00,8763.32,8765.63,8763.32,8765.00,401000032
2011/7/26,13:15:00,8764.49,8764.52,8763.15,8763.15,534000000
2011/7/26,13:16:00,8763.18,8763.18,8761.24,8761.94,438000000
2011/7/26,13:17:00,8761.99,8761.99,8761.30,8761.30,440000000
2011/7/26,13:18:00,8759.24,8762.99,8759.24,8760.09,442999968
2011/7/26,13:19:00,8761.61,8761.61,8759.50,8759.55,400000000
2011/7/26,13:20:00,8759.06,8761.66,8759.02,8761.57,437000000
2011/7/26,13:21:00,8762.30,8763.69,8762.25,8763.69,491000000
2011/7/26,13:22:00,8762.73,8762.96,8761.32,8762.73,494000000
2011/7/26,13:23:00,8760.56,8763.77,8760.56,8763.77,554000000
2011/7/26,13:24:00,8763.61,8764.26,8762.98,8762.98,690000000
2011/7/26,13:25:00,8764.71,8770.35,8764.71,8770.35,692000000
2011/7/26,13:26:00,8770.35,8770.35,8770.35,8770.35,0
2011/7/26,13:27:00,8770.35,8770.35,8770.35,8770.35,0
2011/7/26,13:28:00,8770.35,8770.35,8770.35,8770.35,0
2011/7/26,13:29:00,8770.35,8770.35,8770.35,8770.35,0
2011/7/26,13:30:00,8770.35,8794.24,8770.35,8794.24,3284033024
2011/7/28,09:01:00,8739.83,8739.83,8725.22,8725.22,573032960
2011/7/28,09:02:00,8727.34,8727.34,8724.62,8724.62,1646999936
2011/7/28,09:03:00,8726.02,8726.02,8722.51,8722.51,1660000000
2011/7/28,09:04:00,8723.14,8724.68,8723.14,8723.39,1388000000
2011/7/28,09:05:00,8721.41,8722.50,8721.22,8721.22,1230000000
2011/7/28,09:06:00,8720.05,8720.05,8716.19,8716.19,1124000000
2011/7/28,09:07:00,8713.72,8713.72,8709.76,8709.76,1222999936
2011/7/28,09:08:00,8708.18,8708.18,8705.63,8705.63,1155000064
2011/7/28,09:09:00,8707.09,8707.50,8703.81,8703.81,1114000000
2011/7/28,09:10:00,8702.84,8705.82,8702.84,8705.82,1278000000
2011/7/28,09:11:00,8707.34,8713.86,8707.34,8713.86,1156999936
2011/7/28,09:12:00,8713.17,8719.37,8713.17,8719.37,1146000000
2011/7/28,09:13:00,8719.96,8724.15,8719.96,8724.15,1166000000
2011/7/28,09:14:00,8726.03,8730.66,8726.03,8730.66,1224999936
2011/7/28,09:15:00,8734.46,8737.22,8734.46,8736.71,1084000000
2011/7/28,09:16:00,8738.83,8740.69,8738.83,8740.69,1086000000
2011/7/28,09:17:00,8740.54,8740.54,8736.60,8737.68,1078000000
2011/7/28,09:18:00,8736.93,8738.74,8736.93,8736.99,909000000
2011/7/28,09:19:00,8737.82,8738.63,8737.09,8737.60,918999936
2011/7/28,09:20:00,8739.86,8740.90,8739.86,8740.90,694000000
2011/7/28,09:21:00,8740.35,8742.88,8740.29,8742.88,707000000
2011/7/28,09:22:00,8743.15,8743.15,8741.63,8741.63,649000000
2011/7/28,09:23:00,8741.70,8742.41,8741.56,8742.41,694000000
2011/7/28,09:24:00,8744.81,8746.07,8744.66,8746.07,728000000
2011/7/28,09:25:00,8746.84,8747.75,8746.33,8746.96,773000000
2011/7/28,09:26:00,8744.90,8746.57,8744.53,8744.53,766000000
2011/7/28,09:27:00,8745.02,8745.02,8740.59,8740.59,768000000
2011/7/28,09:28:00,8740.42,8740.42,8737.72,8740.38,669000000
2011/7/28,09:29:00,8739.07,8739.07,8736.56,8736.56,763000000
2011/7/28,09:30:00,8739.02,8741.52,8739.02,8741.52,639000000
2011/7/28,09:31:00,8740.42,8741.33,8740.32,8740.51,601000000
2011/7/28,09:32:00,8740.52,8741.64,8739.63,8739.63,692000000
2011/7/28,09:33:00,8741.43,8741.43,8739.83,8739.83,597000000
2011/7/28,09:34:00,8741.55,8743.00,8740.35,8740.35,571000000
2011/7/28,09:35:00,8742.73,8745.05,8742.73,8745.05,594000000
2011/7/28,09:36:00,8745.44,8747.76,8745.44,8745.94,728000000
2011/7/28,09:37:00,8748.21,8750.23,8748.21,8750.21,701000000
2011/7/28,09:38:00,8752.06,8753.46,8752.02,8752.02,653000000
2011/7/28,09:39:00,8753.62,8756.07,8753.62,8756.07,568000000
2011/7/28,09:40:00,8755.29,8758.74,8755.29,8758.74,573000000
2011/7/28,09:41:00,8757.00,8760.69,8756.79,8760.69,688000000
2011/7/28,09:42:00,8760.08,8761.42,8760.08,8761.42,723000000
2011/7/28,09:43:00,8762.81,8767.39,8762.81,8767.39,851000000
2011/7/28,09:44:00,8768.98,8773.99,8768.98,8773.99,901000000
2011/7/28,09:45:00,8772.92,8772.92,8770.69,8771.02,715000000
2011/7/28,09:46:00,8770.12,8772.54,8770.12,8772.54,600000000
2011/7/28,09:47:00,8770.46,8771.95,8770.46,8771.95,553000000
2011/7/28,09:48:00,8773.66,8773.66,8770.00,8770.00,597000000
2011/7/28,09:49:00,8772.93,8772.93,8770.58,8771.08,528000032
2011/7/28,09:50:00,8768.07,8771.68,8768.07,8771.68,521999968
2011/7/28,09:51:00,8772.59,8772.96,8769.84,8769.84,505000032
2011/7/28,09:52:00,8771.60,8776.27,8771.60,8776.27,513000000
2011/7/28,09:53:00,8775.93,8776.79,8775.93,8776.61,459000000
2011/7/28,09:54:00,8776.45,8778.66,8775.70,8778.66,464000000
2011/7/28,09:55:00,8780.05,8780.05,8777.86,8778.18,533000000
2011/7/28,09:56:00,8776.01,8779.57,8776.01,8779.57,435000000
2011/7/28,09:57:00,8777.93,8777.93,8776.39,8776.39,458000000
2011/7/28,09:58:00,8776.79,8777.47,8776.79,8777.31,508000000
2011/7/28,09:59:00,8777.60,8777.63,8776.67,8777.63,510000000
2011/7/28,10:00:00,8776.05,8778.93,8776.05,8778.58,515000000
2011/7/28,10:01:00,8777.96,8777.96,8776.02,8776.11,507000032
2011/7/28,10:02:00,8776.12,8777.97,8776.12,8777.70,431000000
2011/7/28,10:03:00,8778.90,8780.17,8778.48,8780.11,478000032
2011/7/28,10:04:00,8778.98,8779.87,8778.63,8778.63,669000000
2011/7/28,10:05:00,8780.43,8780.43,8777.08,8778.01,627000000
2011/7/28,10:06:00,8777.92,8778.75,8777.92,8778.75,559000000
2011/7/28,10:07:00,8778.41,8781.50,8778.41,8780.41,503000032
2011/7/28,10:08:00,8779.57,8781.51,8779.57,8781.09,444999968
2011/7/28,10:09:00,8784.17,8784.17,8782.23,8783.78,453000032
2011/7/28,10:10:00,8784.58,8784.90,8783.78,8784.90,390000000
2011/7/28,10:11:00,8784.23,8786.36,8784.23,8786.36,476000032
2011/7/28,10:12:00,8785.59,8786.56,8785.28,8785.28,462000000
2011/7/28,10:13:00,8785.42,8788.39,8785.42,8788.11,462000000
2011/7/28,10:14:00,8785.59,8789.00,8785.59,8788.50,457000032
2011/7/28,10:15:00,8788.67,8788.67,8787.64,8787.64,409000000
2011/7/28,10:16:00,8786.92,8788.42,8786.11,8788.42,417999968
2011/7/28,10:17:00,8789.00,8789.01,8787.25,8787.25,416000000
2011/7/28,10:18:00,8788.97,8790.68,8788.97,8790.55,570000000
2011/7/28,10:19:00,8789.54,8789.67,8789.38,8789.67,639000000
2011/7/28,10:20:00,8787.57,8790.31,8787.41,8790.31,492999968
2011/7/28,10:21:00,8786.94,8786.94,8783.80,8785.20,527000000
2011/7/28,10:22:00,8783.80,8785.53,8783.80,8785.29,466000000
2011/7/28,10:23:00,8783.12,8783.12,8780.86,8780.86,490000000
2011/7/28,10:24:00,8775.89,8776.74,8775.89,8776.47,503000032
2011/7/28,10:25:00,8773.54,8773.71,8772.11,8773.24,529000000
2011/7/28,10:26:00,8773.02,8773.02,8765.58,8765.58,623000000
2011/7/28,10:27:00,8768.89,8768.89,8766.66,8766.66,558000000
2011/7/28,10:28:00,8765.17,8766.53,8765.17,8766.53,769000000
2011/7/28,10:29:00,8766.10,8766.10,8761.40,8761.40,563000000
2011/7/28,10:30:00,8761.39,8761.39,8757.30,8757.30,557000000
2011/7/28,10:31:00,8756.09,8760.75,8756.09,8758.82,621000000
2011/7/28,10:32:00,8758.69,8760.10,8758.31,8758.31,454000000
2011/7/28,10:33:00,8757.77,8759.37,8757.77,8759.36,358000000
2011/7/28,10:34:00,8759.85,8760.62,8759.04,8760.62,328000000
2011/7/28,10:35:00,8758.30,8760.60,8758.30,8760.60,367000000
2011/7/28,10:36:00,8759.68,8762.50,8759.68,8762.47,390000000
2011/7/28,10:37:00,8761.76,8762.34,8760.95,8760.95,301000000
2011/7/28,10:38:00,8761.02,8762.34,8761.02,8761.24,341000000
2011/7/28,10:39:00,8762.37,8763.28,8762.37,8763.28,309000000
2011/7/28,10:40:00,8764.02,8764.48,8763.33,8763.33,306000000
2011/7/28,10:41:00,8762.98,8764.13,8762.03,8762.03,315000000
2011/7/28,10:42:00,8759.09,8761.57,8759.09,8761.31,292000000
2011/7/28,10:43:00,8760.43,8761.47,8760.43,8761.39,344000000
2011/7/28,10:44:00,8762.58,8764.15,8762.58,8763.03,309000000
2011/7/28,10:45:00,8762.43,8764.57,8762.08,8762.08,270000000
2011/7/28,10:46:00,8761.67,8763.29,8760.79,8760.79,352000000
2011/7/28,10:47:00,8760.26,8760.91,8760.26,8760.87,477000000
2011/7/28,10:48:00,8760.15,8760.15,8757.44,8757.44,452000000
2011/7/28,10:49:00,8757.98,8757.98,8753.90,8754.25,803000000
2011/7/28,10:50:00,8753.53,8755.88,8752.60,8754.73,488000000
2011/7/28,10:51:00,8754.72,8754.72,8753.36,8754.04,427000000
2011/7/28,10:52:00,8754.96,8754.96,8752.00,8752.00,416000000
2011/7/28,10:53:00,8750.95,8752.02,8750.95,8752.02,383000000
2011/7/28,10:54:00,8752.68,8752.68,8749.10,8751.69,369000000
2011/7/28,10:55:00,8749.18,8750.66,8748.90,8749.50,314000000
2011/7/28,10:56:00,8751.21,8752.69,8751.03,8751.03,380000000
2011/7/28,10:57:00,8751.94,8753.30,8751.78,8752.41,311000000
2011/7/28,10:58:00,8753.80,8753.92,8751.90,8753.92,397000000
2011/7/28,10:59:00,8757.32,8757.32,8755.75,8756.09,365000000
2011/7/28,11:00:00,8757.58,8760.72,8757.58,8760.34,310000000
2011/7/28,11:01:00,8761.04,8762.75,8761.04,8762.75,324000000
2011/7/28,11:02:00,8762.55,8763.58,8762.55,8763.32,310000000
2011/7/28,11:03:00,8763.32,8763.57,8762.50,8763.57,323000000
2011/7/28,11:04:00,8763.84,8766.58,8763.84,8766.58,270000000
2011/7/28,11:05:00,8765.67,8766.45,8765.40,8765.40,254000000
2011/7/28,11:06:00,8765.07,8766.01,8765.07,8765.15,302000000
2011/7/28,11:07:00,8765.75,8765.75,8765.10,8765.10,251000000
2011/7/28,11:08:00,8764.09,8764.09,8763.76,8763.79,306000000
2011/7/28,11:09:00,8764.76,8765.11,8763.96,8765.11,299000000
2011/7/28,11:10:00,8764.02,8764.02,8761.62,8762.05,359000000
2011/7/28,11:11:00,8762.17,8763.15,8761.73,8763.08,293000000
2011/7/28,11:12:00,8763.25,8763.63,8758.74,8758.74,323000000
2011/7/28,11:13:00,8759.71,8763.67,8759.66,8763.67,373000000
2011/7/28,11:14:00,8764.62,8764.62,8763.34,8763.34,317000000
2011/7/28,11:15:00,8763.18,8766.26,8763.18,8766.10,356000000
2011/7/28,11:16:00,8766.58,8769.69,8766.58,8769.69,407000032
2011/7/28,11:17:00,8770.81,8770.89,8770.69,8770.71,402000000
2011/7/28,11:18:00,8773.31,8774.65,8773.18,8774.65,403000032
2011/7/28,11:19:00,8774.83,8775.28,8773.45,8773.45,299000000
2011/7/28,11:20:00,8774.70,8776.49,8774.70,8776.49,367000000
2011/7/28,11:21:00,8777.66,8777.96,8776.59,8776.59,391000000
2011/7/28,11:22:00,8776.28,8778.04,8776.28,8778.04,322000000
2011/7/28,11:23:00,8777.71,8778.23,8777.51,8778.23,408000000
2011/7/28,11:24:00,8777.72,8777.72,8775.34,8776.78,469000000
2011/7/28,11:25:00,8775.80,8777.45,8775.80,8776.75,307000000
2011/7/28,11:26:00,8776.89,8776.89,8775.11,8775.11,376000000
2011/7/28,11:27:00,8776.19,8776.19,8774.73,8774.73,377000000
2011/7/28,11:28:00,8776.38,8776.66,8774.47,8776.24,376000000
2011/7/28,11:29:00,8777.28,8777.28,8774.79,8775.16,305000000
2011/7/28,11:30:00,8774.43,8774.43,8773.41,8773.41,268000000
2011/7/28,11:31:00,8774.08,8774.15,8771.56,8771.56,308000000
2011/7/28,11:32:00,8772.45,8773.71,8772.45,8773.45,251000000
2011/7/28,11:33:00,8772.33,8773.10,8771.97,8771.97,283000000
2011/7/28,11:34:00,8771.46,8772.87,8771.46,8772.85,265000016
2011/7/28,11:35:00,8773.93,8773.93,8773.02,8773.66,338000000
2011/7/28,11:36:00,8773.74,8773.74,8772.80,8772.80,297000000
2011/7/28,11:37:00,8774.00,8774.08,8773.09,8773.10,346000000
2011/7/28,11:38:00,8774.13,8774.13,8772.27,8772.43,291000000
2011/7/28,11:39:00,8772.75,8773.06,8771.96,8771.96,326000000
2011/7/28,11:40:00,8771.76,8771.76,8769.34,8771.57,306000000
2011/7/28,11:41:00,8771.36,8771.36,8769.37,8770.01,360000000
2011/7/28,11:42:00,8771.25,8771.25,8769.34,8769.62,450000000
2011/7/28,11:43:00,8772.18,8773.01,8772.18,8773.01,437000000
2011/7/28,11:44:00,8772.68,8772.68,8770.59,8770.59,301000000
2011/7/28,11:45:00,8770.08,8770.82,8769.13,8769.60,304000000
2011/7/28,11:46:00,8769.78,8772.40,8769.78,8770.59,301000000
2011/7/28,11:47:00,8771.46,8771.46,8768.95,8769.07,254000000
2011/7/28,11:48:00,8769.32,8770.18,8769.32,8770.18,271000000
2011/7/28,11:49:00,8770.56,8771.56,8769.13,8769.13,252000000
2011/7/28,11:50:00,8769.74,8773.41,8769.74,8772.18,374000000
2011/7/28,11:51:00,8771.91,8773.64,8771.91,8773.64,374000000
2011/7/28,11:52:00,8773.90,8773.90,8771.68,8772.77,298000000
2011/7/28,11:53:00,8772.66,8773.23,8771.73,8771.73,260999984
2011/7/28,11:54:00,8772.22,8772.22,8770.20,8770.20,264000016
2011/7/28,11:55:00,8770.45,8772.83,8770.45,8770.52,275000000
2011/7/28,11:56:00,8771.01,8771.01,8768.32,8769.58,275000000
2011/7/28,11:57:00,8770.65,8770.65,8768.60,8768.67,260999984
2011/7/28,11:58:00,8769.00,8771.80,8769.00,8771.80,307000000
2011/7/28,11:59:00,8772.83,8772.93,8770.54,8771.21,271000000
2011/7/28,12:00:00,8773.38,8773.38,8771.49,8772.48,239000016
2011/7/28,12:01:00,8771.32,8772.79,8771.32,8772.33,276000000
2011/7/28,12:02:00,8771.44,8772.10,8771.44,8771.87,332000000
2011/7/28,12:03:00,8773.44,8773.44,8772.03,8772.03,356000000
2011/7/28,12:04:00,8773.06,8774.20,8773.06,8773.39,302000000
2011/7/28,12:05:00,8773.20,8775.56,8773.20,8773.55,288000000
2011/7/28,12:06:00,8775.04,8775.04,8773.49,8773.66,358000000
2011/7/28,12:07:00,8774.24,8774.24,8772.58,8773.16,291000000
2011/7/28,12:08:00,8772.14,8772.14,8769.57,8771.10,281000000
2011/7/28,12:09:00,8771.03,8771.92,8771.03,8771.52,288000000
2011/7/28,12:10:00,8771.25,8772.22,8770.04,8770.04,271000000
2011/7/28,12:11:00,8769.95,8769.95,8769.09,8769.09,348000000
2011/7/28,12:12:00,8769.83,8769.85,8767.66,8767.66,407000032
2011/7/28,12:13:00,8765.87,8765.87,8765.04,8765.04,426000032
2011/7/28,12:14:00,8764.07,8764.79,8761.74,8761.74,490000000
2011/7/28,12:15:00,8761.71,8761.71,8757.36,8757.36,502000000
2011/7/28,12:16:00,8756.13,8757.22,8755.06,8757.22,521000000
2011/7/28,12:17:00,8757.46,8757.46,8756.57,8756.57,446000000
2011/7/28,12:18:00,8758.32,8758.32,8755.38,8755.71,435000000
2011/7/28,12:19:00,8758.21,8759.33,8758.21,8758.30,324000000
2011/7/28,12:20:00,8761.05,8761.88,8760.16,8761.69,308000000
2011/7/28,12:21:00,8761.02,8763.12,8761.02,8763.12,248000000
2011/7/28,12:22:00,8764.15,8764.15,8761.52,8761.52,280000000
2011/7/28,12:23:00,8760.59,8761.22,8758.77,8758.77,281000000
2011/7/28,12:24:00,8759.43,8760.27,8758.82,8758.82,288000000
2011/7/28,12:25:00,8758.61,8758.74,8756.17,8756.34,340000000
2011/7/28,12:26:00,8754.72,8757.25,8754.60,8756.94,273000000
2011/7/28,12:27:00,8756.03,8757.28,8754.37,8756.04,258999984
2011/7/28,12:28:00,8755.84,8756.35,8754.50,8754.50,304000000
2011/7/28,12:29:00,8752.07,8752.48,8750.11,8750.94,413000000
2011/7/28,12:30:00,8752.94,8752.94,8749.57,8749.57,507000032
2011/7/28,12:31:00,8749.65,8749.65,8746.53,8747.07,614000000
2011/7/28,12:32:00,8745.53,8747.80,8745.53,8746.11,885999936
2011/7/28,12:33:00,8745.90,8745.90,8743.78,8743.78,555000000
2011/7/28,12:34:00,8743.27,8743.27,8739.92,8740.84,483000000
2011/7/28,12:35:00,8740.50,8743.58,8740.50,8743.58,406000000
2011/7/28,12:36:00,8743.36,8743.36,8740.42,8740.42,404000000
2011/7/28,12:37:00,8740.20,8740.94,8739.92,8740.94,346000000
2011/7/28,12:38:00,8741.12,8743.79,8741.12,8743.71,355000000
2011/7/28,12:39:00,8742.89,8744.66,8742.41,8744.66,282000000
2011/7/28,12:40:00,8745.59,8746.40,8745.59,8746.40,322000000
2011/7/28,12:41:00,8745.75,8747.66,8745.75,8747.66,300000000
2011/7/28,12:42:00,8747.50,8749.26,8746.46,8749.26,260999984
2011/7/28,12:43:00,8751.22,8751.22,8749.09,8750.79,313000000
2011/7/28,12:44:00,8753.59,8753.59,8750.19,8750.62,344000000
2011/7/28,12:45:00,8752.64,8752.64,8751.51,8751.53,249000000
2011/7/28,12:46:00,8752.61,8752.61,8749.98,8749.98,288000000
2011/7/28,12:47:00,8749.87,8753.96,8749.87,8753.96,295000000
2011/7/28,12:48:00,8754.06,8754.06,8751.12,8751.12,270000000
2011/7/28,12:49:00,8750.49,8751.47,8750.49,8751.47,311000000
2011/7/28,12:50:00,8750.11,8751.09,8750.11,8750.30,336000000
2011/7/28,12:51:00,8750.61,8750.76,8749.19,8749.19,327000000
2011/7/28,12:52:00,8750.29,8752.60,8750.24,8752.60,259999984
2011/7/28,12:53:00,8754.60,8756.45,8754.31,8756.45,282000000
2011/7/28,12:54:00,8756.44,8756.44,8754.19,8755.20,364000000
2011/7/28,12:55:00,8753.41,8758.13,8753.41,8757.94,415000000
2011/7/28,12:56:00,8756.30,8758.19,8756.15,8758.19,361000000
2011/7/28,12:57:00,8756.00,8756.44,8756.00,8756.44,335000000
2011/7/28,12:58:00,8754.66,8760.02,8754.66,8760.02,329000000
2011/7/28,12:59:00,8760.98,8762.12,8759.30,8762.12,404000000
2011/7/28,13:00:00,8762.39,8765.00,8762.39,8765.00,316000000
2011/7/28,13:01:00,8762.03,8765.63,8762.03,8764.67,395000000
2011/7/28,13:02:00,8763.29,8766.53,8763.29,8766.53,380000000
2011/7/28,13:03:00,8766.30,8767.16,8765.44,8765.44,473000000
2011/7/28,13:04:00,8764.60,8765.40,8761.63,8761.63,394000000
2011/7/28,13:05:00,8761.74,8763.91,8759.79,8763.38,405000032
2011/7/28,13:06:00,8762.66,8762.66,8761.60,8761.93,459000000
2011/7/28,13:07:00,8759.06,8759.82,8758.56,8758.99,364000000
2011/7/28,13:08:00,8760.35,8762.16,8760.33,8761.21,351000000
2011/7/28,13:09:00,8757.62,8759.81,8756.84,8756.84,483000000
2011/7/28,13:10:00,8756.56,8759.44,8755.89,8759.44,469999968
2011/7/28,13:11:00,8754.42,8757.41,8754.42,8754.67,496000000
2011/7/28,13:12:00,8756.50,8756.50,8755.04,8755.04,565000000
2011/7/28,13:13:00,8754.01,8756.63,8754.01,8756.32,550000000
2011/7/28,13:14:00,8751.88,8754.70,8751.88,8753.29,457000032
2011/7/28,13:15:00,8751.84,8754.98,8751.84,8754.71,507000032
2011/7/28,13:16:00,8754.21,8756.68,8753.42,8756.68,494999968
2011/7/28,13:17:00,8755.18,8755.79,8751.91,8751.91,548000000
2011/7/28,13:18:00,8751.67,8756.35,8751.67,8756.35,580000000
2011/7/28,13:19:00,8755.25,8758.35,8755.25,8758.35,734000000
2011/7/28,13:20:00,8756.93,8758.64,8756.93,8758.64,636000000
2011/7/28,13:21:00,8757.39,8760.62,8757.39,8760.60,780000000
2011/7/28,13:22:00,8758.81,8762.32,8758.81,8762.32,703000000
2011/7/28,13:23:00,8761.10,8762.68,8761.10,8761.52,655000000
2011/7/28,13:24:00,8761.32,8764.06,8759.34,8764.06,838000000
2011/7/28,13:25:00,8763.77,8767.68,8763.77,8767.68,979000000
2011/7/28,13:26:00,8767.68,8767.68,8767.68,8767.68,0
2011/7/28,13:27:00,8767.68,8767.68,8767.68,8767.68,0
2011/7/28,13:28:00,8767.68,8767.68,8767.68,8767.68,0
2011/7/28,13:29:00,8767.68,8767.68,8767.68,8767.68,0
2011/7/28,13:30:00,8767.68,8767.68,8767.20,8767.20,2829032448
2011/7/29,09:01:00,8737.72,8745.41,8737.72,8745.41,3988000000
2011/7/29,09:02:00,8756.21,8759.71,8756.21,8756.71,1636000000
2011/7/29,09:03:00,8756.34,8756.34,8754.57,8756.26,1704000128
2011/7/29,09:04:00,8755.76,8756.18,8751.25,8756.18,1442000000
2011/7/29,09:05:00,8752.68,8752.68,8749.35,8749.35,1198000000
2011/7/29,09:06:00,8747.51,8747.51,8744.27,8744.27,1098000000
2011/7/29,09:07:00,8743.04,8744.83,8743.04,8744.83,1124000000
2011/7/29,09:08:00,8741.59,8741.59,8735.91,8738.65,1194000000
2011/7/29,09:09:00,8742.39,8742.39,8740.59,8740.59,1221000064
2011/7/29,09:10:00,8742.70,8746.37,8742.70,8746.37,1034000000
2011/7/29,09:11:00,8746.33,8746.33,8743.21,8743.21,977000064
2011/7/29,09:12:00,8743.87,8748.95,8743.87,8748.95,918999936
2011/7/29,09:13:00,8754.56,8759.50,8754.56,8759.50,1033000000
2011/7/29,09:14:00,8760.97,8764.57,8760.97,8764.57,1114999936
2011/7/29,09:15:00,8767.09,8769.54,8767.09,8768.09,1222000000
2011/7/29,09:16:00,8770.80,8771.22,8769.66,8769.66,1268000000
2011/7/29,09:17:00,8770.71,8771.64,8769.60,8770.05,991000000
2011/7/29,09:18:00,8770.43,8770.43,8768.99,8770.08,830000000
2011/7/29,09:19:00,8770.10,8770.10,8767.49,8768.39,810000064
2011/7/29,09:20:00,8769.59,8771.13,8769.59,8770.39,767000000
2011/7/29,09:21:00,8769.69,8769.75,8767.58,8767.58,760000000
2011/7/29,09:22:00,8768.51,8768.83,8766.48,8766.48,662000000
2011/7/29,09:23:00,8766.09,8766.09,8764.55,8764.55,738000000
2011/7/29,09:24:00,8765.53,8765.53,8760.87,8760.87,771000000
2011/7/29,09:25:00,8760.35,8760.35,8755.19,8755.19,829000000
2011/7/29,09:26:00,8753.40,8753.40,8749.73,8749.73,721000000
2011/7/29,09:27:00,8750.05,8750.05,8748.56,8748.69,797000000
2011/7/29,09:28:00,8746.50,8746.54,8745.20,8745.20,715000000
2011/7/29,09:29:00,8744.91,8744.91,8739.82,8739.82,736000000
2011/7/29,09:30:00,8741.78,8741.96,8740.40,8740.40,1068000000
2011/7/29,09:31:00,8740.88,8740.96,8740.75,8740.75,993000000
2011/7/29,09:32:00,8738.34,8743.11,8738.34,8743.11,822000000
2011/7/29,09:33:00,8741.59,8743.34,8741.59,8743.11,838000000
2011/7/29,09:34:00,8746.07,8746.07,8743.72,8745.99,785000000
2011/7/29,09:35:00,8745.35,8746.51,8745.35,8746.12,686000000
2011/7/29,09:36:00,8744.97,8745.86,8744.57,8745.86,645000000
2011/7/29,09:37:00,8743.18,8744.23,8743.18,8743.92,640000000
2011/7/29,09:38:00,8744.10,8744.10,8742.12,8742.16,533000000
2011/7/29,09:39:00,8744.46,8744.46,8737.17,8737.17,677000000
2011/7/29,09:40:00,8737.49,8740.58,8737.49,8739.63,501000032
2011/7/29,09:41:00,8741.03,8741.03,8735.37,8735.37,635000000
2011/7/29,09:42:00,8735.83,8735.83,8731.41,8731.41,783000000
2011/7/29,09:43:00,8729.36,8730.49,8729.13,8729.24,851000000
2011/7/29,09:44:00,8728.53,8732.65,8728.53,8732.65,1031000064
2011/7/29,09:45:00,8732.50,8734.68,8732.50,8734.43,909000000
2011/7/29,09:46:00,8737.24,8737.24,8733.02,8733.02,678000000
2011/7/29,09:47:00,8732.55,8736.29,8732.55,8734.31,545000000
2011/7/29,09:48:00,8733.50,8733.50,8732.66,8732.85,469999968
2011/7/29,09:49:00,8731.75,8731.75,8731.28,8731.28,444999968
2011/7/29,09:50:00,8732.76,8732.76,8730.09,8730.09,549000000
2011/7/29,09:51:00,8729.39,8729.39,8724.61,8724.61,533000000
2011/7/29,09:52:00,8722.54,8722.54,8717.99,8717.99,706000000
2011/7/29,09:53:00,8714.98,8715.95,8714.98,8715.03,706000000
2011/7/29,09:54:00,8712.61,8712.61,8711.39,8711.39,922000000
2011/7/29,09:55:00,8711.38,8711.38,8707.06,8707.06,943999936
2011/7/29,09:56:00,8705.85,8705.85,8703.85,8704.76,1055000000
2011/7/29,09:57:00,8704.11,8705.53,8704.11,8705.53,832000000
2011/7/29,09:58:00,8706.03,8707.79,8705.81,8707.79,729000000
2011/7/29,09:59:00,8711.61,8713.63,8709.67,8709.67,665000000
2011/7/29,10:00:00,8717.08,8718.25,8717.08,8717.69,672000000
2011/7/29,10:01:00,8715.58,8717.97,8715.58,8717.22,464000000
2011/7/29,10:02:00,8716.12,8716.57,8714.61,8715.04,446999968
2011/7/29,10:03:00,8714.46,8715.47,8714.46,8714.81,492000000
2011/7/29,10:04:00,8716.94,8716.94,8710.09,8710.09,676000000
2011/7/29,10:05:00,8709.20,8712.04,8709.20,8710.03,514000000
2011/7/29,10:06:00,8708.26,8708.26,8702.79,8702.79,498000000
2011/7/29,10:07:00,8703.05,8703.05,8698.92,8698.92,612000000
2011/7/29,10:08:00,8695.04,8695.04,8691.38,8692.85,742000000
2011/7/29,10:09:00,8691.10,8691.10,8689.93,8689.93,810999936
2011/7/29,10:10:00,8689.35,8689.35,8684.71,8684.71,997999936
2011/7/29,10:11:00,8683.53,8686.32,8683.53,8685.43,756000000
2011/7/29,10:12:00,8680.41,8682.23,8680.41,8681.92,832000000
2011/7/29,10:13:00,8682.83,8686.06,8682.82,8686.06,678000000
2011/7/29,10:14:00,8687.51,8691.40,8687.51,8689.60,583000000
2011/7/29,10:15:00,8692.70,8695.27,8692.70,8695.27,613000000
2011/7/29,10:16:00,8690.76,8692.71,8690.58,8692.71,510000000
2011/7/29,10:17:00,8693.03,8693.03,8690.73,8690.73,419999968
2011/7/29,10:18:00,8693.41,8693.41,8691.32,8691.43,325000000
2011/7/29,10:19:00,8691.77,8694.38,8691.77,8692.57,354000000
2011/7/29,10:20:00,8692.55,8692.55,8691.87,8691.87,350000000
2011/7/29,10:21:00,8691.18,8693.23,8690.92,8693.23,382000000
2011/7/29,10:22:00,8693.89,8695.05,8693.05,8695.05,332000000
2011/7/29,10:23:00,8696.01,8696.01,8695.19,8695.27,369000000
2011/7/29,10:24:00,8698.58,8699.63,8695.72,8695.72,295000000
2011/7/29,10:25:00,8699.13,8699.72,8698.24,8699.72,352000000
2011/7/29,10:26:00,8698.51,8699.56,8697.58,8699.56,366000000
2011/7/29,10:27:00,8700.72,8701.38,8700.72,8700.93,400000000
2011/7/29,10:28:00,8700.25,8700.25,8697.88,8699.64,346000000
2011/7/29,10:29:00,8698.58,8700.62,8695.56,8695.56,339000000
2011/7/29,10:30:00,8695.35,8697.81,8695.35,8695.80,370000000
2011/7/29,10:31:00,8692.46,8692.46,8681.83,8681.83,867000000
2011/7/29,10:32:00,8677.35,8677.35,8668.13,8668.13,1322000000
2011/7/29,10:33:00,8665.78,8665.78,8654.09,8654.09,1435000064
2011/7/29,10:34:00,8649.41,8649.41,8644.91,8644.91,1247000064
2011/7/29,10:35:00,8643.23,8643.38,8642.28,8643.38,1148000000
2011/7/29,10:36:00,8640.14,8642.35,8640.14,8641.64,942000000
2011/7/29,10:37:00,8643.55,8643.55,8639.76,8641.18,842000000
2011/7/29,10:38:00,8642.13,8643.15,8641.54,8642.02,694000000
2011/7/29,10:39:00,8642.12,8642.88,8642.12,8642.88,624000000
2011/7/29,10:40:00,8641.55,8643.53,8641.55,8643.53,554000000
2011/7/29,10:41:00,8642.94,8644.38,8642.49,8644.38,410000000
2011/7/29,10:42:00,8651.69,8653.87,8651.69,8651.97,399000000
2011/7/29,10:43:00,8652.02,8653.98,8652.02,8653.94,368000000
2011/7/29,10:44:00,8656.61,8658.77,8656.61,8658.77,325000000
2011/7/29,10:45:00,8657.55,8657.55,8656.46,8656.87,311000000
2011/7/29,10:46:00,8657.25,8657.75,8655.46,8657.42,323000000
2011/7/29,10:47:00,8657.80,8657.80,8653.52,8656.82,294000000
2011/7/29,10:48:00,8656.09,8656.09,8653.12,8653.53,378000000
2011/7/29,10:49:00,8654.45,8654.45,8652.90,8653.16,290000000
2011/7/29,10:50:00,8655.44,8655.44,8654.71,8654.96,336000000
2011/7/29,10:51:00,8655.62,8657.50,8655.62,8657.50,294000000
2011/7/29,10:52:00,8658.03,8658.03,8657.57,8657.57,242000000
2011/7/29,10:53:00,8659.60,8662.07,8658.79,8659.68,337000000
2011/7/29,10:54:00,8659.43,8659.74,8659.03,8659.11,339000000
2011/7/29,10:55:00,8657.71,8660.00,8657.71,8660.00,294000000
2011/7/29,10:56:00,8660.31,8660.31,8658.59,8659.27,261999984
2011/7/29,10:57:00,8659.45,8661.65,8659.45,8661.09,284000000
2011/7/29,10:58:00,8662.55,8662.55,8659.62,8660.85,312000000
2011/7/29,10:59:00,8662.00,8662.00,8658.35,8658.35,252000000
2011/7/29,11:00:00,8660.87,8660.87,8659.29,8659.29,339000000
2011/7/29,11:01:00,8659.16,8659.16,8657.10,8657.45,292000000
2011/7/29,11:02:00,8656.29,8656.29,8654.63,8655.54,336000000
2011/7/29,11:03:00,8649.96,8650.33,8648.02,8648.02,408000000
2011/7/29,11:04:00,8650.19,8650.19,8646.50,8646.50,372000000
2011/7/29,11:05:00,8645.19,8647.55,8645.19,8647.13,463000000
2011/7/29,11:06:00,8646.45,8646.45,8644.90,8644.90,517000000
2011/7/29,11:07:00,8645.89,8645.89,8644.19,8644.69,332000000
2011/7/29,11:08:00,8645.19,8645.94,8642.83,8642.83,299000000
2011/7/29,11:09:00,8643.76,8644.84,8643.76,8644.18,343000000
2011/7/29,11:10:00,8643.25,8644.40,8643.25,8644.40,317000000
2011/7/29,11:11:00,8645.09,8648.56,8643.00,8648.56,308000000
2011/7/29,11:12:00,8654.07,8655.83,8653.72,8654.20,397000000
2011/7/29,11:13:00,8656.69,8658.55,8656.69,8657.28,390000000
2011/7/29,11:14:00,8657.44,8662.39,8657.44,8662.39,324000000
2011/7/29,11:15:00,8661.44,8661.44,8659.64,8660.72,317000000
2011/7/29,11:16:00,8662.92,8663.78,8662.92,8663.78,348000000
2011/7/29,11:17:00,8664.57,8665.69,8663.64,8665.69,250000000
2011/7/29,11:18:00,8664.78,8664.78,8663.97,8664.07,259999984
2011/7/29,11:19:00,8662.84,8663.82,8661.74,8661.74,241000016
2011/7/29,11:20:00,8661.78,8664.80,8661.78,8663.96,226000000
2011/7/29,11:21:00,8663.80,8664.63,8662.55,8662.55,204000000
2011/7/29,11:22:00,8664.16,8664.88,8663.50,8663.50,221000000
2011/7/29,11:23:00,8663.40,8663.66,8660.69,8663.66,228000000
2011/7/29,11:24:00,8662.78,8663.23,8662.21,8663.23,201000000
2011/7/29,11:25:00,8663.49,8665.25,8663.49,8665.25,272000000
2011/7/29,11:26:00,8664.48,8665.00,8663.05,8665.00,211999984
2011/7/29,11:27:00,8662.26,8666.04,8662.26,8666.04,224000000
2011/7/29,11:28:00,8665.44,8665.44,8662.09,8662.24,231000000
2011/7/29,11:29:00,8664.78,8664.78,8662.64,8662.82,230000000
2011/7/29,11:30:00,8662.45,8663.22,8660.86,8660.86,252000000
2011/7/29,11:31:00,8662.11,8663.55,8659.37,8659.37,220000000
2011/7/29,11:32:00,8659.45,8660.52,8659.45,8660.52,225000000
2011/7/29,11:33:00,8661.08,8662.43,8661.08,8662.40,249000000
2011/7/29,11:34:00,8661.22,8661.22,8659.03,8659.75,290000000
2011/7/29,11:35:00,8660.61,8660.61,8657.98,8657.98,221000000
2011/7/29,11:36:00,8657.20,8657.20,8656.40,8656.40,278000000
2011/7/29,11:37:00,8655.61,8656.42,8655.61,8656.15,289000000
2011/7/29,11:38:00,8655.21,8655.21,8653.88,8653.88,318000000
2011/7/29,11:39:00,8653.42,8656.43,8653.42,8656.43,246000000
2011/7/29,11:40:00,8655.69,8655.69,8653.87,8654.24,248000000
2011/7/29,11:41:00,8654.19,8654.87,8652.20,8652.20,269000000
2011/7/29,11:42:00,8651.95,8651.95,8650.61,8651.31,213000016
2011/7/29,11:43:00,8652.33,8653.18,8652.19,8652.19,233999984
2011/7/29,11:44:00,8652.04,8652.04,8648.05,8648.38,243000000
2011/7/29,11:45:00,8647.27,8653.13,8647.22,8653.13,337000000
2011/7/29,11:46:00,8654.13,8655.97,8653.20,8653.20,276000000
2011/7/29,11:47:00,8653.14,8653.14,8651.29,8652.90,221000000
2011/7/29,11:48:00,8652.58,8652.58,8650.73,8650.73,261999984
2011/7/29,11:49:00,8649.22,8650.21,8648.43,8648.43,204000000
2011/7/29,11:50:00,8649.29,8651.70,8649.29,8651.19,214000016
2011/7/29,11:51:00,8650.08,8650.08,8647.10,8647.10,351000000
2011/7/29,11:52:00,8645.33,8647.26,8644.99,8644.99,371000000
2011/7/29,11:53:00,8643.23,8644.20,8642.73,8642.73,363000000
2011/7/29,11:54:00,8645.98,8648.25,8645.98,8647.83,311000000
2011/7/29,11:55:00,8645.12,8648.70,8645.12,8648.70,325000000
2011/7/29,11:56:00,8649.80,8652.14,8647.96,8652.14,426000032
2011/7/29,11:57:00,8652.04,8654.63,8650.14,8650.14,294000000
2011/7/29,11:58:00,8652.95,8658.16,8652.95,8657.81,256000000
2011/7/29,11:59:00,8659.84,8659.84,8655.76,8656.56,273000000
2011/7/29,12:00:00,8657.75,8657.75,8654.89,8655.24,273000000
2011/7/29,12:01:00,8655.65,8657.75,8655.23,8657.75,319000000
2011/7/29,12:02:00,8656.59,8657.13,8655.70,8655.70,236999984
2011/7/29,12:03:00,8658.43,8658.93,8655.37,8655.37,202000000
2011/7/29,12:04:00,8656.81,8658.67,8656.76,8656.76,264000016
2011/7/29,12:05:00,8657.96,8657.96,8656.38,8657.82,248000000
2011/7/29,12:06:00,8659.14,8659.58,8657.34,8659.58,205000000
2011/7/29,12:07:00,8659.98,8659.98,8657.73,8657.99,208000000
2011/7/29,12:08:00,8658.78,8663.29,8658.32,8663.29,332000000
2011/7/29,12:09:00,8668.31,8685.64,8668.31,8685.64,1030000000
2011/7/29,12:10:00,8688.26,8690.00,8688.26,8690.00,542000000
2011/7/29,12:11:00,8690.77,8691.35,8689.81,8689.81,486000000
2011/7/29,12:12:00,8689.86,8690.00,8687.76,8687.76,377000000
2011/7/29,12:13:00,8687.92,8687.92,8685.67,8686.35,359000000
2011/7/29,12:14:00,8685.74,8685.74,8683.80,8684.80,260999984
2011/7/29,12:15:00,8685.12,8685.12,8679.70,8683.06,211999984
2011/7/29,12:16:00,8681.05,8683.15,8681.05,8683.15,211999984
2011/7/29,12:17:00,8681.89,8683.72,8679.87,8679.87,196000000
2011/7/29,12:18:00,8682.48,8682.55,8681.26,8681.26,233999984
2011/7/29,12:19:00,8681.22,8682.97,8681.03,8682.97,210999984
2011/7/29,12:20:00,8685.91,8685.91,8684.06,8685.02,196000000
2011/7/29,12:21:00,8686.26,8686.26,8684.88,8684.88,179000000
2011/7/29,12:22:00,8688.28,8688.28,8684.95,8687.45,215000016
2011/7/29,12:23:00,8684.90,8685.40,8684.16,8684.30,208000000
2011/7/29,12:24:00,8685.56,8685.56,8682.13,8684.65,218000000
2011/7/29,12:25:00,8683.37,8684.23,8682.60,8684.23,318000000
2011/7/29,12:26:00,8683.21,8683.87,8681.85,8681.85,240000016
2011/7/29,12:27:00,8681.10,8683.34,8681.10,8683.12,208000000
2011/7/29,12:28:00,8681.80,8684.80,8681.80,8684.80,260999984
2011/7/29,12:29:00,8683.63,8685.99,8683.63,8685.99,323000000
2011/7/29,12:30:00,8686.91,8688.15,8685.97,8687.88,216000016
2011/7/29,12:31:00,8688.62,8688.62,8684.83,8687.54,199000000
2011/7/29,12:32:00,8689.81,8689.81,8685.38,8687.67,253000000
2011/7/29,12:33:00,8687.04,8687.71,8686.86,8686.86,202000000
2011/7/29,12:34:00,8687.10,8688.46,8686.52,8688.46,252000000
2011/7/29,12:35:00,8688.37,8688.56,8683.27,8683.27,208999984
2011/7/29,12:36:00,8682.86,8688.45,8682.86,8686.40,224000000
2011/7/29,12:37:00,8684.80,8686.25,8682.94,8682.94,226000000
2011/7/29,12:38:00,8683.76,8685.52,8681.02,8681.77,208999984
2011/7/29,12:39:00,8682.85,8682.85,8678.98,8682.51,253000000
2011/7/29,12:40:00,8684.61,8684.61,8680.27,8680.27,273000000
2011/7/29,12:41:00,8682.91,8682.91,8679.92,8679.92,247000000
2011/7/29,12:42:00,8682.08,8682.29,8679.96,8679.96,248000000
2011/7/29,12:43:00,8683.09,8683.09,8680.80,8680.80,250000000
2011/7/29,12:44:00,8678.63,8681.76,8678.63,8681.76,256000000
2011/7/29,12:45:00,8683.17,8683.17,8677.78,8678.67,251000000
2011/7/29,12:46:00,8678.59,8681.24,8678.59,8681.13,263000016
2011/7/29,12:47:00,8679.84,8679.84,8678.56,8678.56,239000016
2011/7/29,12:48:00,8678.42,8680.42,8677.67,8677.67,295000000
2011/7/29,12:49:00,8675.00,8676.05,8673.20,8673.20,326000000
2011/7/29,12:50:00,8674.15,8674.15,8670.94,8670.94,280000000
2011/7/29,12:51:00,8670.14,8670.20,8668.74,8668.74,291000000
2011/7/29,12:52:00,8669.32,8669.32,8669.06,8669.06,263000016
2011/7/29,12:53:00,8670.31,8673.68,8668.87,8673.66,324000000
2011/7/29,12:54:00,8672.46,8672.46,8668.97,8668.97,305000000
2011/7/29,12:55:00,8669.58,8673.19,8669.58,8672.39,296000000
2011/7/29,12:56:00,8672.36,8672.36,8668.69,8668.75,331000000
2011/7/29,12:57:00,8670.24,8670.24,8669.08,8669.19,263000016
2011/7/29,12:58:00,8666.84,8667.81,8666.84,8667.20,276000000
2011/7/29,12:59:00,8666.76,8669.89,8666.76,8667.66,272000000
2011/7/29,13:00:00,8665.44,8667.69,8664.52,8667.69,301000000
2011/7/29,13:01:00,8669.96,8669.96,8666.63,8666.95,328000000
2011/7/29,13:02:00,8665.87,8667.90,8665.85,8665.85,338000000
2011/7/29,13:03:00,8665.54,8665.54,8662.94,8664.92,356000000
2011/7/29,13:04:00,8665.29,8665.29,8662.27,8662.62,544000000
2011/7/29,13:05:00,8662.41,8662.41,8658.53,8658.53,458000000
2011/7/29,13:06:00,8656.85,8656.85,8654.31,8654.31,416000000
2011/7/29,13:07:00,8654.61,8654.61,8650.95,8652.29,564000000
2011/7/29,13:08:00,8652.74,8652.74,8651.29,8652.44,633000000
2011/7/29,13:09:00,8651.99,8652.78,8650.40,8650.40,525000000
2011/7/29,13:10:00,8651.31,8652.07,8649.50,8649.50,415000000
2011/7/29,13:11:00,8652.68,8652.72,8649.31,8652.72,490000000
2011/7/29,13:12:00,8653.02,8655.50,8652.26,8655.50,492000000
2011/7/29,13:13:00,8653.63,8656.81,8653.63,8656.81,492999968
2011/7/29,13:14:00,8656.45,8658.38,8653.03,8653.03,479000000
2011/7/29,13:15:00,8656.48,8657.62,8655.54,8655.54,391000000
2011/7/29,13:16:00,8653.87,8654.50,8653.36,8653.50,483000000
2011/7/29,13:17:00,8651.49,8651.49,8650.43,8650.53,478000032
2011/7/29,13:18:00,8651.74,8651.74,8646.81,8646.81,537000000
2011/7/29,13:19:00,8649.31,8651.95,8649.31,8651.95,617000000
2011/7/29,13:20:00,8647.01,8647.96,8647.01,8647.12,483000000
2011/7/29,13:21:00,8645.69,8646.79,8645.44,8646.79,620000000
2011/7/29,13:22:00,8649.34,8649.34,8646.02,8647.55,760000000
2011/7/29,13:23:00,8644.26,8644.26,8642.15,8642.15,783000000
2011/7/29,13:24:00,8640.00,8640.69,8639.20,8640.06,824000000
2011/7/29,13:25:00,8641.40,8641.40,8638.67,8639.95,918999936
2011/7/29,13:26:00,8639.94,8639.94,8639.94,8639.94,0
2011/7/29,13:27:00,8639.94,8639.94,8639.94,8639.94,0
2011/7/29,13:28:00,8639.94,8639.94,8639.94,8639.94,0
2011/7/29,13:29:00,8639.94,8639.94,8639.94,8639.94,0
2011/7/29,13:30:00,8639.94,8644.18,8639.94,8644.18,3393032192
2011/8/1,09:01:00,8629.97,8646.51,8629.97,8646.51,691032576
2011/8/1,09:02:00,8648.17,8652.81,8648.17,8649.18,1644000000
2011/8/1,09:03:00,8649.05,8649.85,8647.23,8647.23,1271000064
2011/8/1,09:04:00,8649.59,8649.59,8648.17,8648.17,1227000064
2011/8/1,09:05:00,8649.53,8654.13,8649.53,8654.13,1238000000
2011/8/1,09:06:00,8654.99,8657.41,8654.99,8656.93,1346000000
2011/8/1,09:07:00,8659.40,8659.59,8658.71,8659.59,971000000
2011/8/1,09:08:00,8660.22,8660.22,8659.05,8659.05,1067000000
2011/8/1,09:09:00,8663.00,8664.28,8661.90,8664.28,1038000000
2011/8/1,09:10:00,8665.18,8666.75,8665.18,8666.75,1126000000
2011/8/1,09:11:00,8667.46,8672.04,8667.46,8672.04,1254000000
2011/8/1,09:12:00,8673.76,8680.18,8673.76,8680.18,1256999936
2011/8/1,09:13:00,8682.35,8687.17,8682.35,8687.17,1151000064
2011/8/1,09:14:00,8688.87,8689.74,8688.45,8688.73,1113000064
2011/8/1,09:15:00,8689.94,8691.18,8689.94,8691.18,1035999936
2011/8/1,09:16:00,8690.43,8694.13,8690.43,8691.75,955000000
2011/8/1,09:17:00,8691.73,8692.66,8689.40,8689.40,913000000
2011/8/1,09:18:00,8690.32,8690.49,8686.52,8686.52,805000000
2011/8/1,09:19:00,8685.32,8685.32,8683.16,8683.16,746000000
2011/8/1,09:20:00,8683.51,8683.51,8680.53,8680.53,673000000
2011/8/1,09:21:00,8682.70,8682.70,8681.79,8681.79,655000000
2011/8/1,09:22:00,8683.36,8683.68,8682.45,8683.68,649000000
2011/8/1,09:23:00,8682.55,8684.97,8682.55,8684.78,660000000
2011/8/1,09:24:00,8686.28,8686.64,8686.12,8686.12,676000000
2011/8/1,09:25:00,8684.87,8686.29,8684.87,8684.90,530000032
2011/8/1,09:26:00,8685.28,8685.28,8684.39,8684.44,572000000
2011/8/1,09:27:00,8682.95,8683.60,8682.61,8682.61,715000000
2011/8/1,09:28:00,8682.92,8682.92,8680.23,8680.65,586000000
2011/8/1,09:29:00,8679.10,8679.10,8675.01,8675.01,683000000
2011/8/1,09:30:00,8674.01,8674.01,8671.27,8671.27,739000000
2011/8/1,09:31:00,8667.98,8669.31,8667.85,8669.17,757000000
2011/8/1,09:32:00,8667.35,8668.43,8667.35,8668.10,660000000
2011/8/1,09:33:00,8669.67,8675.78,8669.67,8675.78,603000000
2011/8/1,09:34:00,8678.03,8680.60,8678.03,8679.21,679000000
2011/8/1,09:35:00,8684.11,8684.11,8680.66,8683.06,583000000
2011/8/1,09:36:00,8682.01,8682.01,8679.76,8680.07,586000000
2011/8/1,09:37:00,8682.80,8683.23,8682.37,8683.23,576000000
2011/8/1,09:38:00,8683.62,8684.19,8683.62,8684.00,581000000
2011/8/1,09:39:00,8682.46,8682.46,8680.77,8681.11,471000000
2011/8/1,09:40:00,8682.48,8684.59,8681.52,8684.59,476000032
2011/8/1,09:41:00,8683.22,8683.22,8680.05,8680.05,571000000
2011/8/1,09:42:00,8685.95,8685.95,8682.72,8682.72,677000000
2011/8/1,09:43:00,8683.87,8684.40,8682.86,8682.96,772000000
2011/8/1,09:44:00,8682.54,8683.14,8682.50,8682.87,604000000
2011/8/1,09:45:00,8681.83,8681.83,8679.89,8679.89,523000000
2011/8/1,09:46:00,8680.06,8681.06,8680.06,8681.06,634000000
2011/8/1,09:47:00,8680.38,8680.98,8680.13,8680.50,731000000
2011/8/1,09:48:00,8681.91,8681.91,8681.01,8681.20,559000000
2011/8/1,09:49:00,8678.04,8680.45,8678.04,8680.45,580000000
2011/8/1,09:50:00,8683.11,8684.44,8682.29,8684.44,772000000
2011/8/1,09:51:00,8686.18,8687.53,8686.18,8686.93,621000000
2011/8/1,09:52:00,8690.41,8690.41,8688.02,8688.02,713000000
2011/8/1,09:53:00,8690.06,8691.49,8690.06,8691.49,750000000
2011/8/1,09:54:00,8691.94,8692.74,8691.94,8692.74,592000000
2011/8/1,09:55:00,8692.34,8693.70,8692.34,8693.70,572000000
2011/8/1,09:56:00,8691.51,8691.51,8688.25,8688.25,508000000
2011/8/1,09:57:00,8688.97,8688.97,8687.26,8687.26,568000000
2011/8/1,09:58:00,8687.03,8689.57,8687.03,8689.57,525000000
2011/8/1,09:59:00,8686.06,8687.87,8685.17,8685.17,492000000
2011/8/1,10:00:00,8687.94,8687.94,8684.16,8684.58,463000000
2011/8/1,10:01:00,8685.45,8685.45,8683.81,8684.18,381000000
2011/8/1,10:02:00,8681.73,8681.73,8680.60,8681.34,450000000
2011/8/1,10:03:00,8678.61,8681.58,8678.61,8679.22,441000000
2011/8/1,10:04:00,8678.79,8678.79,8676.81,8676.81,437000000
2011/8/1,10:05:00,8680.03,8680.03,8674.87,8675.18,511000000
2011/8/1,10:06:00,8677.08,8678.34,8677.08,8677.86,434000000
2011/8/1,10:07:00,8680.56,8680.56,8679.83,8680.17,413000000
2011/8/1,10:08:00,8678.54,8678.54,8676.43,8677.09,517000000
2011/8/1,10:09:00,8678.74,8678.74,8676.79,8677.36,552000000
2011/8/1,10:10:00,8678.58,8678.58,8677.66,8678.35,392000000
2011/8/1,10:11:00,8678.73,8681.92,8678.73,8680.77,589000000
2011/8/1,10:12:00,8679.99,8680.72,8679.96,8679.96,459000000
2011/8/1,10:13:00,8680.35,8681.05,8680.35,8681.05,571000000
2011/8/1,10:14:00,8680.03,8680.50,8679.67,8679.67,375000000
2011/8/1,10:15:00,8679.10,8679.10,8677.95,8677.95,428000032
2011/8/1,10:16:00,8678.06,8678.06,8677.12,8677.53,318000000
2011/8/1,10:17:00,8677.16,8677.16,8674.89,8674.89,377000000
2011/8/1,10:18:00,8677.19,8677.59,8677.19,8677.59,397000000
2011/8/1,10:19:00,8677.85,8677.85,8675.34,8675.83,343000000
2011/8/1,10:20:00,8673.78,8674.00,8672.23,8673.65,452000000
2011/8/1,10:21:00,8673.36,8674.98,8672.92,8672.92,421999968
2011/8/1,10:22:00,8674.86,8674.86,8672.14,8672.14,427000000
2011/8/1,10:23:00,8673.22,8675.55,8673.22,8675.55,359000000
2011/8/1,10:24:00,8674.23,8676.60,8674.23,8676.41,410000000
2011/8/1,10:25:00,8676.50,8676.82,8676.34,8676.49,318000000
2011/8/1,10:26:00,8677.58,8677.58,8674.65,8675.24,307000000
2011/8/1,10:27:00,8676.13,8678.06,8675.79,8678.06,309000000
2011/8/1,10:28:00,8677.61,8677.61,8676.09,8676.09,326000000
2011/8/1,10:29:00,8675.44,8676.09,8675.24,8675.24,413000000
2011/8/1,10:30:00,8676.82,8678.55,8676.82,8678.55,437000000
2011/8/1,10:31:00,8678.29,8679.94,8678.29,8679.94,435000000
2011/8/1,10:32:00,8679.69,8679.93,8678.46,8679.93,554000000
2011/8/1,10:33:00,8678.87,8678.87,8677.65,8678.04,460000000
2011/8/1,10:34:00,8676.30,8677.12,8675.26,8677.10,419000000
2011/8/1,10:35:00,8674.35,8675.52,8674.35,8674.52,436000000
2011/8/1,10:36:00,8675.58,8675.58,8675.27,8675.56,412000000
2011/8/1,10:37:00,8677.84,8677.84,8676.04,8676.57,448999968
2011/8/1,10:38:00,8676.64,8676.97,8676.05,8676.97,375000000
2011/8/1,10:39:00,8676.43,8676.43,8674.80,8675.41,438000000
2011/8/1,10:40:00,8673.95,8673.95,8671.52,8671.52,476000032
2011/8/1,10:41:00,8671.14,8671.14,8669.95,8669.95,462000000
2011/8/1,10:42:00,8669.23,8669.52,8668.40,8669.52,494000000
2011/8/1,10:43:00,8668.21,8670.95,8668.21,8670.46,432000032
2011/8/1,10:44:00,8672.13,8672.13,8670.05,8670.45,467999968
2011/8/1,10:45:00,8671.86,8671.86,8670.98,8670.98,402000000
2011/8/1,10:46:00,8673.52,8673.57,8672.40,8672.40,371000000
2011/8/1,10:47:00,8672.25,8673.80,8671.16,8673.75,352000000
2011/8/1,10:48:00,8673.35,8673.35,8672.35,8672.70,395000000
2011/8/1,10:49:00,8673.22,8673.22,8672.79,8672.79,279000000
2011/8/1,10:50:00,8673.60,8675.07,8673.54,8675.07,346000000
2011/8/1,10:51:00,8674.57,8674.57,8672.96,8672.96,442000000
2011/8/1,10:52:00,8676.26,8676.26,8673.36,8673.36,316000000
2011/8/1,10:53:00,8673.45,8674.59,8673.21,8673.94,269000000
2011/8/1,10:54:00,8674.26,8674.26,8672.02,8672.85,284000000
2011/8/1,10:55:00,8676.21,8676.21,8673.91,8674.00,354000000
2011/8/1,10:56:00,8675.79,8677.42,8672.81,8677.42,417000000
2011/8/1,10:57:00,8674.67,8674.67,8674.11,8674.33,410000000
2011/8/1,10:58:00,8674.95,8674.95,8673.71,8674.72,375000000
2011/8/1,10:59:00,8675.21,8680.60,8675.21,8680.60,556000000
2011/8/1,11:00:00,8680.06,8682.22,8680.06,8682.10,620000000
2011/8/1,11:01:00,8683.62,8684.68,8683.62,8684.68,494000000
2011/8/1,11:02:00,8686.20,8690.28,8686.20,8690.28,514000000
2011/8/1,11:03:00,8689.50,8691.13,8689.50,8691.13,523999968
2011/8/1,11:04:00,8688.67,8690.34,8688.67,8690.34,410000000
2011/8/1,11:05:00,8691.47,8693.08,8689.55,8692.81,500000000
2011/8/1,11:06:00,8690.10,8690.10,8688.74,8688.74,367000000
2011/8/1,11:07:00,8686.96,8690.89,8686.96,8690.89,402000000
2011/8/1,11:08:00,8691.15,8691.15,8687.30,8687.30,331000000
2011/8/1,11:09:00,8686.67,8688.32,8686.67,8687.85,302000000
2011/8/1,11:10:00,8687.72,8687.72,8686.08,8686.08,260999984
2011/8/1,11:11:00,8684.21,8684.99,8684.21,8684.88,295000000
2011/8/1,11:12:00,8685.20,8685.95,8685.17,8685.95,294000000
2011/8/1,11:13:00,8688.82,8689.30,8688.82,8689.30,377000000
2011/8/1,11:14:00,8689.91,8689.91,8689.07,8689.07,421999968
2011/8/1,11:15:00,8691.77,8692.51,8691.48,8692.51,439000000
2011/8/1,11:16:00,8692.77,8692.88,8691.79,8692.88,360000000
2011/8/1,11:17:00,8691.60,8692.99,8691.56,8692.99,356000000
2011/8/1,11:18:00,8690.63,8691.56,8690.63,8691.56,311000000
2011/8/1,11:19:00,8688.34,8689.94,8688.34,8689.94,264000016
2011/8/1,11:20:00,8690.27,8690.27,8689.31,8689.31,293000000
2011/8/1,11:21:00,8689.44,8689.44,8687.27,8687.27,293000000
2011/8/1,11:22:00,8687.08,8689.36,8687.08,8689.12,227000000
2011/8/1,11:23:00,8690.90,8691.65,8690.90,8691.65,442999968
2011/8/1,11:24:00,8691.45,8691.45,8688.72,8689.02,417000000
2011/8/1,11:25:00,8689.15,8689.15,8688.29,8689.15,320000000
2011/8/1,11:26:00,8688.02,8689.44,8687.96,8689.44,275000000
2011/8/1,11:27:00,8688.04,8688.04,8686.81,8686.95,316000000
2011/8/1,11:28:00,8685.40,8688.68,8685.40,8687.15,360000000
2011/8/1,11:29:00,8688.14,8688.34,8686.95,8686.95,345000000
2011/8/1,11:30:00,8687.49,8689.59,8687.49,8689.59,322000000
2011/8/1,11:31:00,8693.51,8693.51,8691.69,8691.69,356000000
2011/8/1,11:32:00,8693.92,8697.59,8693.92,8697.59,599000000
2011/8/1,11:33:00,8698.94,8701.08,8698.94,8701.08,754000000
2011/8/1,11:34:00,8700.94,8700.94,8700.06,8700.56,478000032
2011/8/1,11:35:00,8701.55,8701.55,8699.64,8699.75,409000000
2011/8/1,11:36:00,8699.50,8702.64,8699.50,8702.64,392000000
2011/8/1,11:37:00,8706.24,8706.24,8705.51,8705.55,523000000
2011/8/1,11:38:00,8705.57,8706.30,8705.54,8706.30,423000000
2011/8/1,11:39:00,8707.87,8707.87,8705.67,8705.67,408000000
2011/8/1,11:40:00,8705.69,8706.17,8705.32,8705.32,349000000
2011/8/1,11:41:00,8705.28,8705.31,8704.53,8704.55,432000032
2011/8/1,11:42:00,8705.64,8705.64,8704.12,8704.12,647000000
2011/8/1,11:43:00,8704.16,8704.38,8703.63,8704.22,397000000
2011/8/1,11:44:00,8703.80,8705.36,8703.13,8703.13,465000000
2011/8/1,11:45:00,8702.12,8702.53,8702.12,8702.53,321000000
2011/8/1,11:46:00,8701.15,8701.15,8699.93,8700.47,273000000
2011/8/1,11:47:00,8700.07,8700.33,8699.72,8699.72,266000016
2011/8/1,11:48:00,8698.37,8700.21,8698.37,8700.21,283000000
2011/8/1,11:49:00,8700.39,8700.84,8699.39,8699.39,297000000
2011/8/1,11:50:00,8699.25,8699.65,8698.42,8699.65,337000000
2011/8/1,11:51:00,8700.39,8700.39,8698.83,8699.49,335000000
2011/8/1,11:52:00,8698.87,8699.84,8697.62,8699.84,280000000
2011/8/1,11:53:00,8698.50,8698.50,8697.08,8697.08,288000000
2011/8/1,11:54:00,8696.88,8696.88,8696.54,8696.77,335000000
2011/8/1,11:55:00,8695.86,8697.05,8695.86,8696.42,233999984
2011/8/1,11:56:00,8694.87,8696.93,8694.87,8695.77,205000000
2011/8/1,11:57:00,8695.94,8695.94,8694.32,8695.78,294000000
2011/8/1,11:58:00,8696.15,8696.15,8694.27,8695.01,482000032
2011/8/1,11:59:00,8694.55,8695.29,8694.55,8694.98,299000000
2011/8/1,12:00:00,8695.06,8695.06,8693.43,8693.54,232000000
2011/8/1,12:01:00,8692.70,8693.97,8692.70,8693.97,263000016
2011/8/1,12:02:00,8693.39,8693.39,8690.72,8690.72,616000000
2011/8/1,12:03:00,8686.71,8686.71,8682.58,8682.58,429000000
2011/8/1,12:04:00,8681.98,8681.98,8680.77,8680.77,385000000
2011/8/1,12:05:00,8681.13,8682.76,8681.13,8682.76,365000000
2011/8/1,12:06:00,8684.35,8686.92,8684.35,8686.92,316000000
2011/8/1,12:07:00,8687.35,8687.35,8686.34,8687.10,258999984
2011/8/1,12:08:00,8686.20,8687.74,8685.97,8687.74,275000000
2011/8/1,12:09:00,8687.66,8687.66,8686.41,8686.41,289000000
2011/8/1,12:10:00,8688.69,8693.74,8688.54,8693.74,310000000
2011/8/1,12:11:00,8692.20,8692.20,8691.33,8691.34,331000000
2011/8/1,12:12:00,8690.99,8694.85,8690.99,8694.85,252000000
2011/8/1,12:13:00,8694.45,8697.13,8694.45,8697.13,507000032
2011/8/1,12:14:00,8697.73,8699.07,8697.73,8698.61,336000000
2011/8/1,12:15:00,8697.89,8699.85,8697.72,8699.41,245000000
2011/8/1,12:16:00,8698.58,8698.58,8697.39,8697.57,196000000
2011/8/1,12:17:00,8697.28,8698.57,8696.47,8698.57,199000000
2011/8/1,12:18:00,8699.34,8699.34,8696.74,8696.74,234999984
2011/8/1,12:19:00,8695.93,8697.38,8695.93,8696.57,233000000
2011/8/1,12:20:00,8696.42,8696.66,8695.85,8696.66,225000000
2011/8/1,12:21:00,8695.13,8695.60,8694.38,8694.38,223000000
2011/8/1,12:22:00,8694.46,8695.14,8694.26,8695.14,213000016
2011/8/1,12:23:00,8694.45,8695.14,8694.28,8694.90,232000000
2011/8/1,12:24:00,8694.56,8694.75,8693.73,8693.73,199000000
2011/8/1,12:25:00,8693.15,8693.53,8692.59,8692.73,258999984
2011/8/1,12:26:00,8692.27,8692.27,8689.68,8689.68,248000000
2011/8/1,12:27:00,8689.50,8691.40,8689.09,8689.09,252000000
2011/8/1,12:28:00,8690.34,8691.57,8689.67,8690.43,224000000
2011/8/1,12:29:00,8691.28,8691.91,8691.22,8691.32,310000000
2011/8/1,12:30:00,8690.89,8690.89,8690.53,8690.53,230000000
2011/8/1,12:31:00,8690.40,8690.67,8689.91,8689.91,268000000
2011/8/1,12:32:00,8690.81,8692.41,8690.81,8692.28,263000016
2011/8/1,12:33:00,8690.82,8690.82,8689.80,8690.25,344000000
2011/8/1,12:34:00,8690.38,8690.38,8689.08,8689.19,317000000
2011/8/1,12:35:00,8688.44,8690.03,8686.96,8687.87,383000000
2011/8/1,12:36:00,8688.89,8688.89,8686.36,8687.02,267000000
2011/8/1,12:37:00,8685.23,8686.34,8685.11,8686.34,260999984
2011/8/1,12:38:00,8686.77,8686.77,8684.46,8684.89,285000000
2011/8/1,12:39:00,8682.77,8683.67,8682.77,8683.64,280000000
2011/8/1,12:40:00,8682.96,8682.96,8681.53,8681.53,258000000
2011/8/1,12:41:00,8680.65,8682.81,8680.65,8682.00,297000000
2011/8/1,12:42:00,8682.10,8682.10,8681.14,8681.14,279000000
2011/8/1,12:43:00,8680.42,8681.82,8680.42,8681.82,286000000
2011/8/1,12:44:00,8683.04,8683.04,8682.04,8682.98,308000000
2011/8/1,12:45:00,8681.43,8685.81,8681.43,8685.81,263000016
2011/8/1,12:46:00,8685.03,8685.03,8683.27,8684.22,240000016
2011/8/1,12:47:00,8683.18,8683.39,8681.86,8682.16,230000000
2011/8/1,12:48:00,8685.38,8685.80,8685.18,8685.33,334000000
2011/8/1,12:49:00,8684.87,8687.07,8684.87,8686.71,304000000
2011/8/1,12:50:00,8687.57,8689.55,8687.57,8688.81,351000000
2011/8/1,12:51:00,8689.55,8690.49,8689.55,8690.49,308000000
2011/8/1,12:52:00,8689.44,8690.07,8688.42,8688.93,290000000
2011/8/1,12:53:00,8688.75,8689.07,8687.54,8689.07,331000000
2011/8/1,12:54:00,8689.09,8689.09,8687.82,8688.64,280000000
2011/8/1,12:55:00,8688.95,8688.95,8688.17,8688.17,309000000
2011/8/1,12:56:00,8688.31,8688.52,8687.82,8687.99,288000000
2011/8/1,12:57:00,8687.34,8689.56,8687.34,8687.41,348000000
2011/8/1,12:58:00,8689.86,8689.86,8689.01,8689.01,313000000
2011/8/1,12:59:00,8689.04,8689.90,8689.04,8689.31,343000000
2011/8/1,13:00:00,8689.99,8693.11,8689.14,8693.11,370000000
2011/8/1,13:01:00,8694.49,8694.49,8693.46,8693.65,417999968
2011/8/1,13:02:00,8692.87,8694.36,8692.87,8693.04,469999968
2011/8/1,13:03:00,8692.44,8697.64,8692.44,8697.64,446999968
2011/8/1,13:04:00,8696.32,8696.32,8695.16,8696.20,480000032
2011/8/1,13:05:00,8696.65,8696.65,8694.91,8695.53,492000000
2011/8/1,13:06:00,8695.20,8695.22,8693.78,8693.78,396000000
2011/8/1,13:07:00,8692.67,8692.67,8691.82,8691.97,359000000
2011/8/1,13:08:00,8690.91,8691.39,8689.59,8689.59,392000000
2011/8/1,13:09:00,8688.66,8690.19,8688.66,8689.70,439000000
2011/8/1,13:10:00,8689.84,8693.82,8689.84,8691.53,386000000
2011/8/1,13:11:00,8689.71,8689.71,8688.93,8689.46,326000000
2011/8/1,13:12:00,8689.67,8689.67,8687.33,8687.41,328000000
2011/8/1,13:13:00,8686.64,8686.64,8684.85,8684.85,391000000
2011/8/1,13:14:00,8686.72,8688.51,8686.72,8688.51,491000000
2011/8/1,13:15:00,8686.80,8687.05,8685.60,8685.60,438000000
2011/8/1,13:16:00,8685.00,8686.19,8685.00,8685.52,541000000
2011/8/1,13:17:00,8685.38,8686.31,8685.18,8686.14,478000032
2011/8/1,13:18:00,8685.38,8688.88,8685.38,8688.88,541000000
2011/8/1,13:19:00,8687.65,8689.29,8687.65,8688.18,531000000
2011/8/1,13:20:00,8688.74,8689.59,8687.61,8689.59,486000000
2011/8/1,13:21:00,8690.11,8690.11,8688.63,8689.25,549000000
2011/8/1,13:22:00,8687.88,8688.70,8686.57,8686.57,531000000
2011/8/1,13:23:00,8687.05,8689.77,8687.05,8689.77,656000000
2011/8/1,13:24:00,8690.93,8690.93,8689.34,8690.65,736000000
2011/8/1,13:25:00,8690.42,8691.48,8689.07,8691.48,897999936
2011/8/1,13:26:00,8691.48,8691.48,8691.48,8691.48,0
2011/8/1,13:27:00,8691.48,8691.48,8691.48,8691.48,0
2011/8/1,13:28:00,8691.48,8691.48,8691.48,8691.48,0
2011/8/1,13:29:00,8691.48,8691.48,8691.48,8691.48,0
2011/8/1,13:30:00,8691.48,8701.38,8691.48,8701.38,1513032704
2011/8/2,09:01:00,8629.09,8629.09,8600.40,8600.40,1771032576
2011/8/2,09:02:00,8598.14,8598.14,8593.38,8593.85,1377000064
2011/8/2,09:03:00,8593.22,8593.22,8589.35,8590.08,1102000000
2011/8/2,09:04:00,8592.64,8592.64,8590.27,8590.27,1272999936
2011/8/2,09:05:00,8590.13,8592.73,8590.13,8592.73,1221000064
2011/8/2,09:06:00,8591.92,8594.98,8591.92,8594.98,1120000000
2011/8/2,09:07:00,8595.33,8596.27,8595.33,8595.74,1138000000
2011/8/2,09:08:00,8594.49,8595.15,8594.49,8594.87,1022999936
2011/8/2,09:09:00,8596.48,8597.03,8596.07,8597.03,968999936
2011/8/2,09:10:00,8597.55,8598.28,8597.55,8598.00,872000000
2011/8/2,09:11:00,8598.17,8598.64,8597.94,8598.23,799000000
2011/8/2,09:12:00,8598.54,8599.19,8598.39,8598.39,750000000
2011/8/2,09:13:00,8598.65,8599.06,8597.92,8597.92,765000000
2011/8/2,09:14:00,8600.01,8600.88,8600.01,8600.88,794000000
2011/8/2,09:15:00,8598.72,8600.87,8598.72,8600.83,818000000
2011/8/2,09:16:00,8601.50,8601.50,8598.83,8598.83,731000000
2011/8/2,09:17:00,8599.01,8600.09,8599.01,8599.09,804000000
2011/8/2,09:18:00,8599.11,8599.78,8599.11,8599.78,701000000
2011/8/2,09:19:00,8600.57,8600.68,8599.99,8599.99,826000000
2011/8/2,09:20:00,8600.99,8601.08,8600.50,8601.08,641000000
2011/8/2,09:21:00,8602.41,8605.25,8602.41,8605.25,704000000
2011/8/2,09:22:00,8607.86,8611.45,8607.86,8611.45,885999936
2011/8/2,09:23:00,8613.41,8616.99,8613.41,8616.99,900000000
2011/8/2,09:24:00,8620.09,8621.19,8620.09,8620.65,984000000
2011/8/2,09:25:00,8623.02,8625.69,8623.02,8625.69,791000000
2011/8/2,09:26:00,8625.94,8625.94,8625.19,8625.81,793000000
2011/8/2,09:27:00,8625.83,8627.10,8625.83,8627.05,830000000
2011/8/2,09:28:00,8626.28,8627.70,8626.28,8626.62,826000000
2011/8/2,09:29:00,8627.19,8627.19,8626.77,8626.77,732000000
2011/8/2,09:30:00,8626.53,8626.53,8624.60,8624.60,675000000
2011/8/2,09:31:00,8623.67,8624.29,8622.91,8622.91,822999936
2011/8/2,09:32:00,8623.96,8623.96,8623.58,8623.58,647000000
2011/8/2,09:33:00,8622.83,8623.35,8622.58,8623.35,655000000
2011/8/2,09:34:00,8623.34,8623.92,8622.82,8623.30,590000000
2011/8/2,09:35:00,8623.71,8623.71,8621.97,8621.97,674000000
2011/8/2,09:36:00,8620.93,8621.92,8619.99,8619.99,769000000
2011/8/2,09:37:00,8620.93,8620.93,8619.05,8620.67,764000000
2011/8/2,09:38:00,8617.15,8619.53,8617.15,8618.00,680000000
2011/8/2,09:39:00,8617.53,8617.53,8616.23,8616.23,859000000
2011/8/2,09:40:00,8617.69,8617.69,8615.33,8616.33,578000000
2011/8/2,09:41:00,8616.21,8616.21,8615.17,8615.17,602000000
2011/8/2,09:42:00,8614.96,8615.59,8614.96,8615.49,512000000
2011/8/2,09:43:00,8613.45,8614.36,8613.45,8614.36,604000000
2011/8/2,09:44:00,8614.01,8615.24,8614.01,8615.24,586000000
2011/8/2,09:45:00,8614.74,8615.86,8613.90,8613.90,457000032
2011/8/2,09:46:00,8613.97,8613.97,8613.43,8613.49,501000032
2011/8/2,09:47:00,8613.39,8613.39,8611.83,8611.83,528000032
2011/8/2,09:48:00,8611.40,8611.40,8608.10,8608.10,412000000
2011/8/2,09:49:00,8607.11,8607.11,8606.19,8606.23,538000000
2011/8/2,09:50:00,8605.51,8605.51,8601.16,8601.86,471999968
2011/8/2,09:51:00,8602.06,8602.06,8600.69,8601.14,558000000
2011/8/2,09:52:00,8598.46,8598.73,8596.95,8596.95,623000000
2011/8/2,09:53:00,8595.25,8595.25,8594.00,8594.07,626000000
2011/8/2,09:54:00,8592.73,8594.18,8592.73,8593.54,654000000
2011/8/2,09:55:00,8594.91,8594.91,8591.22,8591.22,703000000
2011/8/2,09:56:00,8589.77,8589.77,8586.92,8586.92,660000000
2011/8/2,09:57:00,8587.16,8587.16,8583.66,8583.69,759000000
2011/8/2,09:58:00,8583.55,8583.74,8582.03,8582.03,684000000
2011/8/2,09:59:00,8583.75,8583.75,8582.17,8583.17,587000000
2011/8/2,10:00:00,8584.16,8585.63,8582.61,8585.63,467999968
2011/8/2,10:01:00,8584.80,8585.59,8584.48,8584.48,572000000
2011/8/2,10:02:00,8585.78,8587.24,8585.78,8587.24,405000032
2011/8/2,10:03:00,8585.81,8588.46,8585.81,8588.04,378000000
2011/8/2,10:04:00,8588.15,8588.15,8586.11,8586.25,434000000
2011/8/2,10:05:00,8586.61,8587.11,8586.15,8586.30,310000000
2011/8/2,10:06:00,8583.43,8584.05,8583.43,8584.05,339000000
2011/8/2,10:07:00,8584.18,8584.18,8581.41,8582.29,326000000
2011/8/2,10:08:00,8582.03,8583.49,8582.03,8583.16,339000000
2011/8/2,10:09:00,8581.49,8581.93,8580.38,8581.78,374000000
2011/8/2,10:10:00,8582.04,8582.04,8578.77,8578.77,339000000
2011/8/2,10:11:00,8578.85,8578.98,8577.39,8578.98,402000000
2011/8/2,10:12:00,8578.48,8578.48,8575.74,8575.74,354000000
2011/8/2,10:13:00,8577.49,8577.49,8576.39,8576.39,364000000
2011/8/2,10:14:00,8576.72,8578.70,8576.50,8578.70,393000000
2011/8/2,10:15:00,8578.68,8578.72,8577.73,8578.72,408000000
2011/8/2,10:16:00,8578.29,8579.78,8578.29,8579.78,368000000
2011/8/2,10:17:00,8582.16,8585.65,8582.16,8585.65,376000000
2011/8/2,10:18:00,8585.60,8587.67,8585.60,8587.67,385000000
2011/8/2,10:19:00,8587.81,8588.46,8586.25,8586.25,321000000
2011/8/2,10:20:00,8589.56,8589.56,8586.96,8587.48,293000000
2011/8/2,10:21:00,8587.28,8588.30,8586.57,8588.30,290000000
2011/8/2,10:22:00,8587.97,8589.25,8587.97,8588.02,249000000
2011/8/2,10:23:00,8589.16,8590.74,8588.73,8588.73,248000000
2011/8/2,10:24:00,8589.55,8589.55,8588.91,8589.15,286000000
2011/8/2,10:25:00,8591.21,8592.80,8591.21,8592.80,238000016
2011/8/2,10:26:00,8591.75,8592.07,8591.47,8592.07,289000000
2011/8/2,10:27:00,8594.11,8594.11,8591.94,8593.13,333000000
2011/8/2,10:28:00,8594.99,8596.07,8593.97,8596.07,473000000
2011/8/2,10:29:00,8598.12,8598.12,8595.07,8597.07,436000000
2011/8/2,10:30:00,8597.38,8597.81,8596.83,8597.75,413000000
2011/8/2,10:31:00,8597.25,8597.25,8596.61,8596.61,316000000
2011/8/2,10:32:00,8597.52,8598.17,8597.52,8598.17,344000000
2011/8/2,10:33:00,8598.84,8600.16,8598.84,8599.12,325000000
2011/8/2,10:34:00,8598.46,8599.33,8598.46,8599.33,327000000
2011/8/2,10:35:00,8600.47,8600.47,8597.25,8597.95,372000000
2011/8/2,10:36:00,8598.77,8599.48,8598.19,8598.56,305000000
2011/8/2,10:37:00,8598.21,8598.99,8597.86,8598.34,253000000
2011/8/2,10:38:00,8598.24,8598.26,8597.47,8597.47,324000000
2011/8/2,10:39:00,8596.07,8597.26,8595.99,8595.99,336000000
2011/8/2,10:40:00,8596.15,8596.56,8595.05,8596.56,309000000
2011/8/2,10:41:00,8595.40,8596.27,8595.10,8596.27,270000000
2011/8/2,10:42:00,8594.02,8596.27,8594.02,8596.27,313000000
2011/8/2,10:43:00,8595.84,8596.39,8595.84,8596.23,306000000
2011/8/2,10:44:00,8595.27,8597.70,8595.27,8597.70,272000000
2011/8/2,10:45:00,8599.00,8599.00,8598.31,8598.31,305000000
2011/8/2,10:46:00,8597.74,8600.49,8597.74,8600.49,305000000
2011/8/2,10:47:00,8599.34,8599.34,8597.94,8599.13,376000000
2011/8/2,10:48:00,8599.55,8601.04,8599.33,8599.33,309000000
2011/8/2,10:49:00,8598.20,8599.32,8598.20,8599.32,352000000
2011/8/2,10:50:00,8598.46,8600.75,8598.46,8600.75,341000000
2011/8/2,10:51:00,8598.58,8599.06,8597.97,8598.42,334000000
2011/8/2,10:52:00,8600.38,8600.38,8598.91,8598.91,366000000
2011/8/2,10:53:00,8599.90,8600.29,8599.90,8600.29,335000000
2011/8/2,10:54:00,8599.49,8600.57,8599.49,8599.88,362000000
2011/8/2,10:55:00,8600.07,8600.76,8600.07,8600.55,296000000
2011/8/2,10:56:00,8600.87,8601.10,8598.70,8598.73,339000000
2011/8/2,10:57:00,8598.97,8599.28,8598.02,8598.02,297000000
2011/8/2,10:58:00,8599.54,8599.54,8597.86,8597.86,291000000
2011/8/2,10:59:00,8596.53,8599.61,8596.53,8599.61,327000000
2011/8/2,11:00:00,8597.90,8598.18,8597.90,8598.12,333000000
2011/8/2,11:01:00,8599.49,8599.49,8598.40,8598.70,355000000
2011/8/2,11:02:00,8598.72,8600.58,8598.72,8599.08,315000000
2011/8/2,11:03:00,8598.85,8600.98,8598.85,8600.98,444999968
2011/8/2,11:04:00,8601.53,8602.63,8601.53,8602.63,311000000
2011/8/2,11:05:00,8603.21,8603.64,8602.28,8602.28,271000000
2011/8/2,11:06:00,8601.15,8601.60,8600.82,8600.88,306000000
2011/8/2,11:07:00,8601.75,8601.75,8600.81,8600.85,294000000
2011/8/2,11:08:00,8600.33,8602.15,8600.33,8601.85,378000000
2011/8/2,11:09:00,8601.15,8602.03,8600.79,8601.41,346000000
2011/8/2,11:10:00,8600.81,8601.75,8600.35,8600.35,336000000
2011/8/2,11:11:00,8600.18,8600.69,8600.18,8600.69,546000000
2011/8/2,11:12:00,8599.52,8600.45,8599.11,8600.45,442000000
2011/8/2,11:13:00,8599.74,8600.60,8599.74,8600.23,387000000
2011/8/2,11:14:00,8600.10,8600.10,8598.98,8598.98,331000000
2011/8/2,11:15:00,8601.50,8601.50,8599.45,8599.45,274000000
2011/8/2,11:16:00,8601.39,8601.39,8597.68,8597.68,319000000
2011/8/2,11:17:00,8598.98,8602.09,8598.98,8601.67,368000000
2011/8/2,11:18:00,8600.85,8600.85,8599.49,8599.49,354000000
2011/8/2,11:19:00,8598.16,8600.73,8598.16,8598.82,249000000
2011/8/2,11:20:00,8599.97,8599.97,8597.97,8598.33,345000000
2011/8/2,11:21:00,8597.87,8600.26,8597.87,8598.89,326000000
2011/8/2,11:22:00,8598.17,8598.63,8597.65,8598.63,278000000
2011/8/2,11:23:00,8597.37,8600.96,8597.37,8600.96,369000000
2011/8/2,11:24:00,8597.03,8600.19,8597.03,8599.40,353000000
2011/8/2,11:25:00,8598.02,8598.57,8597.15,8598.27,295000000
2011/8/2,11:26:00,8598.62,8598.65,8597.45,8598.51,286000000
2011/8/2,11:27:00,8599.18,8600.27,8597.94,8600.27,378000000
2011/8/2,11:28:00,8600.18,8600.50,8598.31,8598.63,340000000
2011/8/2,11:29:00,8598.82,8600.63,8598.82,8600.45,358000000
2011/8/2,11:30:00,8598.56,8601.09,8598.56,8601.09,404000000
2011/8/2,11:31:00,8599.71,8602.66,8599.71,8602.54,423999968
2011/8/2,11:32:00,8601.21,8601.66,8600.26,8600.26,387000000
2011/8/2,11:33:00,8601.66,8602.26,8601.66,8602.26,367000000
2011/8/2,11:34:00,8602.12,8602.83,8600.72,8600.72,354000000
2011/8/2,11:35:00,8602.04,8603.27,8601.04,8601.04,326000000
2011/8/2,11:36:00,8601.73,8602.07,8601.69,8601.69,376000000
2011/8/2,11:37:00,8600.94,8601.71,8600.48,8601.66,286000000
2011/8/2,11:38:00,8602.01,8602.01,8600.42,8601.02,271000000
2011/8/2,11:39:00,8602.40,8602.81,8600.88,8602.81,295000000
2011/8/2,11:40:00,8599.92,8601.93,8599.92,8601.93,342000000
2011/8/2,11:41:00,8601.47,8601.47,8600.20,8601.39,270000000
2011/8/2,11:42:00,8601.02,8602.10,8600.20,8602.10,284000000
2011/8/2,11:43:00,8599.52,8599.83,8598.36,8598.43,278000000
2011/8/2,11:44:00,8599.21,8601.33,8598.60,8598.60,385000000
2011/8/2,11:45:00,8597.21,8597.21,8595.46,8595.46,368000000
2011/8/2,11:46:00,8596.53,8596.53,8594.77,8595.01,546000000
2011/8/2,11:47:00,8594.72,8594.74,8593.39,8594.50,421999968
2011/8/2,11:48:00,8594.00,8594.00,8592.66,8592.71,268000000
2011/8/2,11:49:00,8593.29,8593.29,8592.28,8592.28,368000000
2011/8/2,11:50:00,8593.65,8593.90,8592.61,8593.90,341000000
2011/8/2,11:51:00,8592.77,8593.43,8592.77,8593.25,361000000
2011/8/2,11:52:00,8593.08,8593.13,8591.39,8593.13,247000000
2011/8/2,11:53:00,8593.03,8595.04,8593.03,8594.40,233999984
2011/8/2,11:54:00,8593.51,8593.79,8593.19,8593.79,267000000
2011/8/2,11:55:00,8592.71,8593.13,8591.94,8592.72,259999984
2011/8/2,11:56:00,8591.53,8591.53,8590.82,8591.11,246000000
2011/8/2,11:57:00,8589.28,8590.42,8588.38,8590.42,322000000
2011/8/2,11:58:00,8589.45,8589.45,8586.33,8586.55,363000000
2011/8/2,11:59:00,8585.93,8585.93,8584.88,8584.88,329000000
2011/8/2,12:00:00,8583.99,8584.16,8582.22,8582.22,285000000
2011/8/2,12:01:00,8581.58,8582.37,8581.00,8581.00,417000000
2011/8/2,12:02:00,8580.95,8581.01,8579.68,8579.68,342000000
2011/8/2,12:03:00,8579.40,8580.11,8578.84,8578.84,358000000
2011/8/2,12:04:00,8579.10,8579.10,8577.22,8577.25,453000032
2011/8/2,12:05:00,8576.58,8576.92,8575.85,8576.92,362000000
2011/8/2,12:06:00,8575.82,8577.42,8575.82,8577.42,318000000
2011/8/2,12:07:00,8575.49,8576.82,8575.49,8576.82,267000000
2011/8/2,12:08:00,8577.55,8577.55,8575.91,8576.73,253000000
2011/8/2,12:09:00,8577.93,8577.93,8576.32,8576.32,282000000
2011/8/2,12:10:00,8576.83,8576.83,8576.43,8576.50,258999984
2011/8/2,12:11:00,8576.70,8577.48,8576.24,8577.48,308000000
2011/8/2,12:12:00,8577.57,8577.89,8577.44,8577.59,311000000
2011/8/2,12:13:00,8578.15,8578.96,8576.00,8578.96,314000000
2011/8/2,12:14:00,8577.92,8579.09,8577.92,8578.52,247000000
2011/8/2,12:15:00,8577.73,8578.80,8577.73,8578.18,228000000
2011/8/2,12:16:00,8578.86,8578.86,8577.87,8578.63,201000000
2011/8/2,12:17:00,8578.62,8579.90,8578.62,8579.65,218000000
2011/8/2,12:18:00,8580.16,8580.42,8579.71,8579.98,196000000
2011/8/2,12:19:00,8579.40,8580.36,8579.40,8580.36,199000000
2011/8/2,12:20:00,8579.77,8579.87,8579.55,8579.55,219000000
2011/8/2,12:21:00,8579.68,8580.79,8579.68,8580.74,189000000
2011/8/2,12:22:00,8579.93,8579.93,8578.29,8578.29,261999984
2011/8/2,12:23:00,8578.59,8578.59,8576.95,8576.95,261999984
2011/8/2,12:24:00,8578.12,8578.12,8576.01,8576.42,275000000
2011/8/2,12:25:00,8577.01,8577.65,8576.94,8576.94,351000000
2011/8/2,12:26:00,8576.34,8576.34,8575.25,8575.25,351000000
2011/8/2,12:27:00,8576.80,8576.80,8573.41,8573.41,333000000
2011/8/2,12:28:00,8574.24,8574.63,8573.46,8573.46,286000000
2011/8/2,12:29:00,8573.49,8573.49,8571.78,8572.16,339000000
2011/8/2,12:30:00,8571.86,8571.86,8568.30,8568.30,349000000
2011/8/2,12:31:00,8567.62,8568.22,8566.69,8566.69,533000000
2011/8/2,12:32:00,8566.94,8566.94,8563.69,8563.69,651000000
2011/8/2,12:33:00,8562.36,8562.36,8560.51,8560.51,502000000
2011/8/2,12:34:00,8559.55,8559.55,8558.15,8558.15,515000000
2011/8/2,12:35:00,8557.75,8561.53,8557.75,8558.98,480000032
2011/8/2,12:36:00,8559.94,8559.94,8559.15,8559.15,401000032
2011/8/2,12:37:00,8559.05,8561.94,8557.70,8561.40,425000000
2011/8/2,12:38:00,8562.15,8562.15,8560.36,8560.37,346000000
2011/8/2,12:39:00,8560.91,8561.96,8560.91,8561.31,332000000
2011/8/2,12:40:00,8563.28,8563.87,8562.49,8563.87,318000000
2011/8/2,12:41:00,8564.12,8565.82,8564.12,8565.32,315000000
2011/8/2,12:42:00,8565.86,8566.07,8565.52,8566.07,295000000
2011/8/2,12:43:00,8566.38,8568.52,8566.38,8568.29,331000000
2011/8/2,12:44:00,8569.92,8569.92,8568.95,8569.20,315000000
2011/8/2,12:45:00,8570.39,8570.98,8570.38,8570.98,327000000
2011/8/2,12:46:00,8571.94,8573.75,8571.28,8573.75,335000000
2011/8/2,12:47:00,8572.74,8577.67,8572.74,8577.67,303000000
2011/8/2,12:48:00,8576.57,8577.15,8576.02,8577.15,327000000
2011/8/2,12:49:00,8577.17,8577.17,8575.93,8575.94,270000000
2011/8/2,12:50:00,8576.07,8577.58,8576.07,8577.56,299000000
2011/8/2,12:51:00,8576.92,8577.73,8576.47,8577.73,370000000
2011/8/2,12:52:00,8577.09,8578.49,8577.09,8578.38,269000000
2011/8/2,12:53:00,8578.28,8578.28,8576.76,8578.20,225000000
2011/8/2,12:54:00,8577.66,8578.13,8577.58,8577.61,245000000
2011/8/2,12:55:00,8577.48,8578.08,8576.89,8576.89,242000000
2011/8/2,12:56:00,8577.35,8577.35,8576.03,8576.03,287000000
2011/8/2,12:57:00,8576.12,8576.12,8574.40,8575.14,277000000
2011/8/2,12:58:00,8576.26,8576.26,8573.58,8573.58,249000000
2011/8/2,12:59:00,8573.41,8574.79,8573.41,8574.79,315000000
2011/8/2,13:00:00,8574.16,8576.04,8574.16,8575.57,269000000
2011/8/2,13:01:00,8576.00,8577.63,8575.30,8577.21,264000016
2011/8/2,13:02:00,8577.73,8577.73,8576.51,8576.79,291000000
2011/8/2,13:03:00,8577.45,8577.45,8576.54,8576.55,252000000
2011/8/2,13:04:00,8577.33,8577.59,8576.18,8577.59,290000000
2011/8/2,13:05:00,8577.19,8577.19,8576.49,8576.84,330000000
2011/8/2,13:06:00,8576.77,8578.16,8576.64,8578.16,303000000
2011/8/2,13:07:00,8576.09,8577.26,8575.94,8576.83,272000000
2011/8/2,13:08:00,8576.33,8577.93,8576.33,8577.39,320000000
2011/8/2,13:09:00,8576.60,8576.60,8576.05,8576.36,336000000
2011/8/2,13:10:00,8576.32,8576.35,8575.34,8575.35,353000000
2011/8/2,13:11:00,8576.19,8576.80,8576.19,8576.60,384000000
2011/8/2,13:12:00,8576.21,8577.68,8576.21,8577.68,411000000
2011/8/2,13:13:00,8577.64,8577.64,8576.31,8577.34,509000000
2011/8/2,13:14:00,8577.50,8578.24,8577.32,8577.49,575000000
2011/8/2,13:15:00,8578.60,8578.76,8578.47,8578.76,419000000
2011/8/2,13:16:00,8578.20,8578.90,8578.20,8578.90,457000032
2011/8/2,13:17:00,8578.81,8580.27,8578.81,8580.15,453000032
2011/8/2,13:18:00,8580.95,8581.78,8580.95,8581.78,612000000
2011/8/2,13:19:00,8582.35,8583.72,8582.35,8583.72,517999968
2011/8/2,13:20:00,8585.25,8585.25,8584.24,8584.84,437000000
2011/8/2,13:21:00,8583.71,8585.76,8583.64,8583.64,576000000
2011/8/2,13:22:00,8585.43,8585.91,8585.17,8585.17,571000000
2011/8/2,13:23:00,8584.46,8584.46,8583.39,8583.39,602000000
2011/8/2,13:24:00,8583.21,8584.29,8583.21,8584.26,696000000
2011/8/2,13:25:00,8586.17,8586.17,8584.51,8585.47,586000000
2011/8/2,13:26:00,8585.39,8585.39,8585.39,8585.39,0
2011/8/2,13:27:00,8585.39,8585.39,8585.39,8585.39,0
2011/8/2,13:28:00,8585.39,8585.39,8585.39,8585.39,0
2011/8/2,13:29:00,8585.39,8585.39,8585.39,8585.39,0
2011/8/2,13:30:00,8585.39,8585.39,8584.72,8584.72,1072032768
2011/8/4,09:01:00,8472.37,8472.37,8468.27,8470.55,3432000000
2011/8/4,09:02:00,8474.70,8474.70,8472.81,8474.22,1312000000
2011/8/4,09:03:00,8473.67,8473.67,8469.31,8469.31,1440999936
2011/8/4,09:04:00,8464.76,8464.76,8461.86,8462.68,1277000064
2011/8/4,09:05:00,8462.14,8462.14,8456.91,8456.91,914999936
2011/8/4,09:06:00,8455.37,8455.37,8450.44,8450.44,1047999936
2011/8/4,09:07:00,8449.82,8450.80,8449.82,8450.80,880000000
2011/8/4,09:08:00,8451.15,8452.17,8451.15,8451.66,855000000
2011/8/4,09:09:00,8454.82,8459.15,8454.82,8459.15,881000064
2011/8/4,09:10:00,8459.73,8466.18,8459.73,8466.18,920000000
2011/8/4,09:11:00,8469.05,8473.69,8469.05,8473.69,922999936
2011/8/4,09:12:00,8474.60,8478.15,8474.60,8478.15,822999936
2011/8/4,09:13:00,8479.78,8481.57,8479.60,8481.57,988000000
2011/8/4,09:14:00,8482.07,8484.01,8482.07,8482.95,847000000
2011/8/4,09:15:00,8483.17,8483.17,8479.74,8479.74,1114000000
2011/8/4,09:16:00,8479.48,8479.48,8475.95,8476.10,858000000
2011/8/4,09:17:00,8476.14,8476.27,8474.88,8476.27,893999936
2011/8/4,09:18:00,8476.84,8476.84,8473.77,8474.03,878000000
2011/8/4,09:19:00,8474.93,8476.57,8474.93,8475.72,785000000
2011/8/4,09:20:00,8477.10,8479.71,8477.10,8479.71,784000000
2011/8/4,09:21:00,8481.34,8482.65,8481.34,8482.64,761000000
2011/8/4,09:22:00,8483.35,8484.84,8483.35,8484.83,697000000
2011/8/4,09:23:00,8485.09,8485.09,8482.71,8482.71,708000000
2011/8/4,09:24:00,8481.68,8481.98,8480.74,8480.74,616000000
2011/8/4,09:25:00,8480.80,8482.32,8480.80,8481.67,673000000
2011/8/4,09:26:00,8480.93,8487.12,8480.93,8487.12,653000000
2011/8/4,09:27:00,8487.23,8489.21,8486.06,8489.21,671000000
2011/8/4,09:28:00,8488.19,8491.96,8488.19,8491.96,864999936
2011/8/4,09:29:00,8491.33,8493.27,8491.19,8493.27,867000000
2011/8/4,09:30:00,8492.30,8494.10,8492.30,8494.07,827000064
2011/8/4,09:31:00,8495.38,8495.45,8494.62,8495.45,795000000
2011/8/4,09:32:00,8496.07,8496.07,8495.67,8495.67,826000000
2011/8/4,09:33:00,8495.48,8495.48,8492.56,8492.56,818999936
2011/8/4,09:34:00,8491.66,8491.66,8489.12,8489.12,787000000
2011/8/4,09:35:00,8485.59,8485.59,8479.51,8479.51,880000000
2011/8/4,09:36:00,8479.26,8479.26,8474.54,8474.54,770000000
2011/8/4,09:37:00,8473.74,8473.74,8470.61,8470.69,784000000
2011/8/4,09:38:00,8474.03,8474.03,8470.61,8471.38,646000000
2011/8/4,09:39:00,8469.39,8469.65,8468.51,8468.51,645000000
2011/8/4,09:40:00,8468.57,8468.57,8465.68,8466.59,699000000
2011/8/4,09:41:00,8462.99,8462.99,8459.79,8459.79,660000000
2011/8/4,09:42:00,8458.20,8458.20,8454.02,8454.02,738000000
2011/8/4,09:43:00,8455.03,8455.03,8452.21,8452.27,974000000
2011/8/4,09:44:00,8450.31,8451.31,8446.83,8451.31,834000000
2011/8/4,09:45:00,8447.07,8447.07,8445.55,8445.55,852000064
2011/8/4,09:46:00,8447.12,8447.12,8446.36,8447.03,788000000
2011/8/4,09:47:00,8446.24,8448.11,8446.24,8447.33,641000000
2011/8/4,09:48:00,8447.17,8448.93,8447.17,8448.43,627000000
2011/8/4,09:49:00,8450.52,8452.01,8450.52,8451.82,546000000
2011/8/4,09:50:00,8453.69,8454.31,8453.61,8453.61,533000000
2011/8/4,09:51:00,8454.18,8454.38,8453.51,8453.72,506000000
2011/8/4,09:52:00,8453.52,8455.60,8453.52,8455.60,423000000
2011/8/4,09:53:00,8455.53,8457.48,8455.53,8457.48,457000032
2011/8/4,09:54:00,8458.58,8460.31,8458.58,8459.54,421000000
2011/8/4,09:55:00,8459.58,8462.49,8459.58,8462.49,382000000
2011/8/4,09:56:00,8460.54,8461.66,8460.54,8461.66,457000032
2011/8/4,09:57:00,8460.66,8460.66,8458.90,8460.62,505000032
2011/8/4,09:58:00,8458.89,8458.89,8455.26,8455.26,682000000
2011/8/4,09:59:00,8456.09,8456.09,8453.92,8453.92,588000000
2011/8/4,10:00:00,8453.78,8453.78,8451.81,8452.03,614000000
2011/8/4,10:01:00,8450.68,8450.83,8449.38,8449.38,559000000
2011/8/4,10:02:00,8447.57,8447.57,8444.89,8446.15,463000000
2011/8/4,10:03:00,8444.88,8447.32,8444.51,8447.06,541000000
2011/8/4,10:04:00,8445.11,8445.11,8440.65,8440.65,494999968
2011/8/4,10:05:00,8441.35,8441.35,8438.32,8438.32,556000000
2011/8/4,10:06:00,8437.08,8437.08,8432.78,8432.78,716000000
2011/8/4,10:07:00,8431.86,8431.86,8428.44,8428.44,721000000
2011/8/4,10:08:00,8425.95,8429.50,8425.95,8427.47,783000000
2011/8/4,10:09:00,8426.82,8426.82,8424.78,8426.70,724000000
2011/8/4,10:10:00,8424.96,8424.96,8422.28,8422.28,517999968
2011/8/4,10:11:00,8420.81,8421.95,8420.81,8421.13,552000000
2011/8/4,10:12:00,8424.10,8424.10,8422.35,8423.84,519000000
2011/8/4,10:13:00,8426.80,8427.82,8426.26,8427.82,576000000
2011/8/4,10:14:00,8429.78,8434.07,8429.54,8434.07,402000000
2011/8/4,10:15:00,8432.91,8434.15,8432.83,8432.83,430000032
2011/8/4,10:16:00,8433.54,8434.63,8433.54,8434.01,360000000
2011/8/4,10:17:00,8433.90,8435.56,8433.90,8435.56,333000000
2011/8/4,10:18:00,8435.91,8436.43,8435.72,8435.72,331000000
2011/8/4,10:19:00,8435.47,8436.31,8435.47,8435.54,306000000
2011/8/4,10:20:00,8435.41,8436.37,8435.41,8436.26,309000000
2011/8/4,10:21:00,8437.37,8438.12,8436.66,8438.12,347000000
2011/8/4,10:22:00,8436.08,8439.10,8436.08,8439.10,309000000
2011/8/4,10:23:00,8441.44,8441.44,8438.92,8438.92,291000000
2011/8/4,10:24:00,8439.74,8440.96,8439.74,8440.46,328000000
2011/8/4,10:25:00,8439.05,8440.52,8439.05,8439.75,310000000
2011/8/4,10:26:00,8439.61,8439.84,8439.42,8439.42,319000000
2011/8/4,10:27:00,8439.38,8439.38,8437.02,8437.50,294000000
2011/8/4,10:28:00,8438.28,8438.28,8437.23,8437.23,405000032
2011/8/4,10:29:00,8438.58,8438.58,8436.14,8436.34,305000000
2011/8/4,10:30:00,8434.04,8434.04,8431.39,8431.39,291000000
2011/8/4,10:31:00,8431.92,8431.92,8430.72,8430.72,349000000
2011/8/4,10:32:00,8430.44,8432.46,8429.01,8432.46,285000000
2011/8/4,10:33:00,8429.58,8431.43,8428.30,8431.43,360000000
2011/8/4,10:34:00,8433.19,8435.14,8433.19,8434.97,283000000
2011/8/4,10:35:00,8433.15,8437.26,8433.15,8437.26,299000000
2011/8/4,10:36:00,8437.48,8438.84,8437.48,8438.84,331000000
2011/8/4,10:37:00,8436.58,8438.68,8436.58,8438.20,318000000
2011/8/4,10:38:00,8437.45,8437.45,8434.99,8435.84,235999984
2011/8/4,10:39:00,8435.54,8437.75,8435.54,8437.45,252000000
2011/8/4,10:40:00,8436.47,8439.39,8436.47,8438.51,270000000
2011/8/4,10:41:00,8439.24,8439.24,8437.20,8437.64,211999984
2011/8/4,10:42:00,8436.87,8436.87,8435.66,8436.68,285000000
2011/8/4,10:43:00,8436.30,8436.30,8434.53,8434.53,318000000
2011/8/4,10:44:00,8433.15,8434.66,8433.15,8434.32,259999984
2011/8/4,10:45:00,8432.43,8435.56,8432.43,8435.49,286000000
2011/8/4,10:46:00,8433.31,8435.22,8433.31,8434.35,276000000
2011/8/4,10:47:00,8435.46,8435.46,8433.72,8433.72,256000000
2011/8/4,10:48:00,8434.29,8434.29,8432.37,8432.37,317000000
2011/8/4,10:49:00,8432.48,8432.74,8430.93,8430.93,292000000
2011/8/4,10:50:00,8429.95,8431.36,8429.95,8431.19,280000000
2011/8/4,10:51:00,8429.98,8429.98,8427.50,8427.83,298000000
2011/8/4,10:52:00,8428.31,8428.36,8426.75,8426.79,336000000
2011/8/4,10:53:00,8426.20,8426.45,8423.79,8423.79,436000000
2011/8/4,10:54:00,8424.69,8424.69,8420.94,8420.94,421999968
2011/8/4,10:55:00,8420.95,8420.95,8418.55,8418.55,429000000
2011/8/4,10:56:00,8417.63,8417.63,8416.08,8416.08,504000000
2011/8/4,10:57:00,8414.30,8414.30,8412.45,8412.45,488000000
2011/8/4,10:58:00,8412.44,8412.44,8408.61,8408.61,448000000
2011/8/4,10:59:00,8409.07,8411.35,8409.07,8411.35,419999968
2011/8/4,11:00:00,8412.62,8414.17,8412.31,8412.82,537000000
2011/8/4,11:01:00,8416.02,8419.66,8416.02,8419.66,379000000
2011/8/4,11:02:00,8421.23,8422.68,8420.30,8420.60,318000000
2011/8/4,11:03:00,8420.58,8420.69,8419.65,8420.69,291000000
2011/8/4,11:04:00,8423.05,8423.05,8421.73,8422.18,235999984
2011/8/4,11:05:00,8422.50,8422.91,8421.32,8422.91,210999984
2011/8/4,11:06:00,8425.10,8425.10,8422.45,8422.45,255000000
2011/8/4,11:07:00,8421.94,8421.97,8420.81,8420.92,249000000
2011/8/4,11:08:00,8419.29,8419.29,8417.99,8418.04,304000000
2011/8/4,11:09:00,8417.63,8417.63,8413.41,8413.41,415000000
2011/8/4,11:10:00,8413.89,8413.89,8409.17,8409.80,510000000
2011/8/4,11:11:00,8412.59,8412.59,8410.15,8410.88,602000000
2011/8/4,11:12:00,8415.55,8415.55,8412.44,8413.11,390000000
2011/8/4,11:13:00,8415.52,8415.83,8412.60,8415.83,350000000
2011/8/4,11:14:00,8413.55,8413.55,8411.95,8411.95,275000000
2011/8/4,11:15:00,8409.25,8410.06,8406.73,8406.73,273000000
2011/8/4,11:16:00,8406.96,8406.96,8405.20,8405.96,404000000
2011/8/4,11:17:00,8407.65,8410.34,8407.65,8410.34,381000000
2011/8/4,11:18:00,8407.89,8413.33,8407.89,8413.33,457000032
2011/8/4,11:19:00,8414.35,8414.35,8411.33,8411.93,352000000
2011/8/4,11:20:00,8411.03,8412.08,8410.93,8411.80,258000000
2011/8/4,11:21:00,8410.95,8410.95,8409.17,8409.17,261999984
2011/8/4,11:22:00,8410.46,8410.46,8407.83,8407.95,309000000
2011/8/4,11:23:00,8407.94,8408.19,8406.97,8407.19,249000000
2011/8/4,11:24:00,8407.64,8407.64,8405.28,8405.28,315000000
2011/8/4,11:25:00,8406.66,8411.21,8406.66,8407.31,346000000
2011/8/4,11:26:00,8407.92,8408.56,8407.81,8407.81,388000000
2011/8/4,11:27:00,8410.69,8412.48,8410.69,8411.84,376000000
2011/8/4,11:28:00,8415.81,8416.76,8414.95,8416.69,379000000
2011/8/4,11:29:00,8416.35,8418.29,8416.35,8418.29,335000000
2011/8/4,11:30:00,8421.52,8421.52,8419.62,8419.62,382000000
2011/8/4,11:31:00,8420.99,8421.17,8420.49,8421.17,327000000
2011/8/4,11:32:00,8423.19,8423.19,8420.73,8420.73,286000000
2011/8/4,11:33:00,8422.83,8422.83,8422.37,8422.75,268000000
2011/8/4,11:34:00,8423.22,8423.22,8421.93,8422.53,236999984
2011/8/4,11:35:00,8422.33,8422.58,8421.84,8422.37,217000000
2011/8/4,11:36:00,8421.28,8422.78,8421.28,8422.54,204000000
2011/8/4,11:37:00,8422.08,8422.08,8421.42,8422.00,207000000
2011/8/4,11:38:00,8422.79,8422.79,8421.04,8421.40,231000000
2011/8/4,11:39:00,8421.62,8421.62,8420.44,8420.44,197000000
2011/8/4,11:40:00,8419.77,8419.77,8419.01,8419.01,206000000
2011/8/4,11:41:00,8419.24,8419.24,8417.81,8417.81,230000000
2011/8/4,11:42:00,8417.79,8419.05,8417.79,8419.05,220000000
2011/8/4,11:43:00,8418.12,8418.12,8417.31,8417.46,199000000
2011/8/4,11:44:00,8418.13,8418.49,8417.51,8418.49,289000000
2011/8/4,11:45:00,8419.34,8419.34,8418.49,8418.86,232000000
2011/8/4,11:46:00,8419.26,8419.26,8417.45,8417.45,313000000
2011/8/4,11:47:00,8417.31,8417.31,8415.10,8416.36,276000000
2011/8/4,11:48:00,8415.19,8415.99,8414.66,8414.66,245000000
2011/8/4,11:49:00,8414.69,8414.69,8412.50,8412.50,310000000
2011/8/4,11:50:00,8413.37,8413.37,8410.42,8410.42,278000000
2011/8/4,11:51:00,8411.23,8411.23,8410.00,8410.27,304000000
2011/8/4,11:52:00,8409.44,8410.27,8408.61,8410.11,328000000
2011/8/4,11:53:00,8410.52,8412.94,8410.52,8412.31,397000000
2011/8/4,11:54:00,8415.58,8416.93,8415.58,8415.98,430000032
2011/8/4,11:55:00,8416.79,8416.79,8413.52,8414.33,306000000
2011/8/4,11:56:00,8414.60,8414.60,8413.73,8414.09,270000000
2011/8/4,11:57:00,8414.12,8414.17,8413.94,8413.99,239000016
2011/8/4,11:58:00,8413.98,8415.45,8413.98,8415.45,394000000
2011/8/4,11:59:00,8415.04,8415.04,8411.65,8411.83,346000000
2011/8/4,12:00:00,8412.07,8412.07,8410.10,8410.10,236999984
2011/8/4,12:01:00,8410.54,8410.54,8408.72,8409.51,202000000
2011/8/4,12:02:00,8410.85,8411.02,8410.85,8410.94,293000000
2011/8/4,12:03:00,8410.70,8412.00,8410.70,8410.95,365000000
2011/8/4,12:04:00,8411.56,8412.89,8410.05,8412.68,304000000
2011/8/4,12:05:00,8409.71,8411.89,8408.67,8411.46,353000000
2011/8/4,12:06:00,8408.82,8408.82,8407.20,8407.20,362000000
2011/8/4,12:07:00,8405.38,8405.93,8404.66,8404.66,415000000
2011/8/4,12:08:00,8404.57,8404.57,8400.67,8400.67,353000000
2011/8/4,12:09:00,8401.72,8401.72,8399.30,8399.57,415000000
2011/8/4,12:10:00,8398.32,8398.32,8396.08,8396.08,473000000
2011/8/4,12:11:00,8394.83,8394.83,8391.20,8391.68,545000000
2011/8/4,12:12:00,8392.86,8395.77,8392.22,8392.22,573000000
2011/8/4,12:13:00,8396.66,8398.11,8395.30,8395.30,614000000
2011/8/4,12:14:00,8396.46,8397.77,8395.20,8395.28,560000000
2011/8/4,12:15:00,8397.66,8397.66,8394.64,8394.65,600000000
2011/8/4,12:16:00,8393.36,8393.36,8391.44,8391.44,372000000
2011/8/4,12:17:00,8390.90,8390.90,8386.25,8386.25,531000000
2011/8/4,12:18:00,8383.94,8383.94,8380.36,8380.36,651000000
2011/8/4,12:19:00,8378.82,8378.82,8373.36,8373.36,678000000
2011/8/4,12:20:00,8371.17,8371.17,8369.94,8370.20,700000000
2011/8/4,12:21:00,8371.42,8374.65,8371.30,8372.39,728000000
2011/8/4,12:22:00,8374.54,8376.57,8373.12,8373.12,539000000
2011/8/4,12:23:00,8373.30,8377.28,8373.30,8377.28,444000000
2011/8/4,12:24:00,8378.27,8378.27,8374.64,8375.21,465000000
2011/8/4,12:25:00,8375.28,8375.28,8373.45,8373.45,358000000
2011/8/4,12:26:00,8373.83,8374.08,8371.89,8372.63,388000000
2011/8/4,12:27:00,8372.24,8374.49,8370.96,8374.49,364000000
2011/8/4,12:28:00,8376.36,8376.36,8373.94,8373.94,431000000
2011/8/4,12:29:00,8374.35,8377.39,8374.35,8376.23,337000000
2011/8/4,12:30:00,8374.73,8377.71,8374.73,8375.95,305000000
2011/8/4,12:31:00,8377.39,8377.91,8376.57,8376.57,283000000
2011/8/4,12:32:00,8377.04,8377.04,8374.87,8374.87,305000000
2011/8/4,12:33:00,8374.84,8375.23,8374.29,8374.40,353000000
2011/8/4,12:34:00,8374.85,8374.85,8372.22,8372.60,295000000
2011/8/4,12:35:00,8372.97,8372.97,8370.50,8371.63,415000000
2011/8/4,12:36:00,8372.31,8374.36,8371.42,8371.42,431000000
2011/8/4,12:37:00,8370.48,8371.79,8370.10,8371.33,507000032
2011/8/4,12:38:00,8369.46,8369.46,8366.10,8366.10,541000000
2011/8/4,12:39:00,8365.53,8365.53,8363.31,8363.54,516000000
2011/8/4,12:40:00,8361.82,8361.82,8357.73,8357.73,517999968
2011/8/4,12:41:00,8357.35,8358.27,8354.67,8358.27,678000000
2011/8/4,12:42:00,8355.33,8355.33,8351.44,8351.44,777000000
2011/8/4,12:43:00,8353.36,8353.36,8350.07,8352.03,697000000
2011/8/4,12:44:00,8350.92,8351.53,8349.36,8349.36,637000000
2011/8/4,12:45:00,8346.97,8347.10,8345.32,8345.32,776000000
2011/8/4,12:46:00,8340.03,8340.03,8334.43,8334.43,989999936
2011/8/4,12:47:00,8333.35,8333.63,8332.45,8332.45,802000064
2011/8/4,12:48:00,8336.91,8336.91,8335.85,8336.56,785000000
2011/8/4,12:49:00,8339.12,8339.12,8337.70,8337.90,646000000
2011/8/4,12:50:00,8338.24,8340.03,8338.24,8339.75,444999968
2011/8/4,12:51:00,8340.45,8344.46,8340.45,8344.46,456000000
2011/8/4,12:52:00,8344.15,8351.63,8344.15,8350.47,487000000
2011/8/4,12:53:00,8350.83,8355.37,8350.83,8355.37,419000000
2011/8/4,12:54:00,8355.34,8358.15,8355.34,8357.60,365000000
2011/8/4,12:55:00,8357.83,8361.25,8357.83,8361.25,358000000
2011/8/4,12:56:00,8361.10,8361.10,8360.64,8361.00,372000000
2011/8/4,12:57:00,8361.56,8361.80,8361.05,8361.80,346000000
2011/8/4,12:58:00,8362.64,8364.08,8361.71,8364.08,307000000
2011/8/4,12:59:00,8363.75,8364.66,8363.75,8364.48,320000000
2011/8/4,13:00:00,8365.16,8365.16,8362.77,8362.97,369000000
2011/8/4,13:01:00,8363.69,8364.70,8363.62,8363.90,398000000
2011/8/4,13:02:00,8363.39,8364.58,8362.91,8363.88,342000000
2011/8/4,13:03:00,8366.30,8369.92,8366.30,8369.50,463000000
2011/8/4,13:04:00,8372.60,8374.29,8372.14,8374.29,397000000
2011/8/4,13:05:00,8373.20,8377.28,8373.20,8376.54,417999968
2011/8/4,13:06:00,8377.14,8377.59,8376.65,8377.59,382000000
2011/8/4,13:07:00,8379.88,8379.88,8378.21,8379.26,471000000
2011/8/4,13:08:00,8378.67,8379.02,8378.06,8378.06,375000000
2011/8/4,13:09:00,8377.14,8377.14,8375.33,8375.33,415000000
2011/8/4,13:10:00,8373.85,8373.85,8372.27,8372.39,411000000
2011/8/4,13:11:00,8371.41,8371.41,8369.33,8369.33,367000000
2011/8/4,13:12:00,8368.74,8368.74,8364.10,8364.10,421999968
2011/8/4,13:13:00,8365.49,8365.49,8360.66,8360.66,354000000
2011/8/4,13:14:00,8360.42,8360.42,8357.15,8357.15,465000000
2011/8/4,13:15:00,8354.73,8354.73,8350.96,8350.96,624000000
2011/8/4,13:16:00,8347.67,8347.67,8346.89,8346.89,603000000
2011/8/4,13:17:00,8344.29,8344.29,8341.15,8341.15,714000000
2011/8/4,13:18:00,8338.48,8338.48,8333.92,8333.92,804000000
2011/8/4,13:19:00,8332.74,8334.28,8332.69,8332.83,656000000
2011/8/4,13:20:00,8335.03,8335.03,8333.99,8333.99,648000000
2011/8/4,13:21:00,8335.21,8337.43,8334.82,8337.43,652000000
2011/8/4,13:22:00,8338.84,8338.84,8337.18,8337.34,717000000
2011/8/4,13:23:00,8339.42,8339.42,8334.71,8334.92,750000000
2011/8/4,13:24:00,8334.10,8334.10,8329.84,8329.84,1009000000
2011/8/4,13:25:00,8328.68,8328.68,8324.93,8324.93,975000000
2011/8/4,13:26:00,8324.89,8324.89,8324.89,8324.89,0
2011/8/4,13:27:00,8324.89,8324.89,8324.89,8324.89,0
2011/8/4,13:28:00,8324.89,8324.89,8324.89,8324.89,0
2011/8/4,13:29:00,8324.89,8324.89,8324.89,8324.89,0
2011/8/4,13:30:00,8324.89,8324.89,8317.27,8317.27,2048032768
2011/8/5,09:01:00,7962.87,7962.87,7851.06,7851.06,2347099136
2011/8/5,09:02:00,7844.77,7856.74,7844.77,7856.74,2537000192
2011/8/5,09:03:00,7858.86,7869.60,7858.86,7869.60,2396000000
2011/8/5,09:04:00,7881.09,7891.09,7881.09,7891.09,2006999936
2011/8/5,09:05:00,7896.64,7901.95,7896.64,7901.95,2019000064
2011/8/5,09:06:00,7902.29,7908.21,7902.29,7908.21,1944000000
2011/8/5,09:07:00,7909.61,7909.61,7907.93,7909.23,1711000064
2011/8/5,09:08:00,7907.54,7907.65,7905.05,7905.05,1422000000
2011/8/5,09:09:00,7905.51,7909.77,7905.51,7908.37,1268000000
2011/8/5,09:10:00,7905.79,7909.16,7905.79,7909.16,1232000000
2011/8/5,09:11:00,7907.98,7910.89,7907.26,7910.89,1339000064
2011/8/5,09:12:00,7911.92,7911.92,7907.71,7909.04,1331000064
2011/8/5,09:13:00,7907.85,7907.85,7902.13,7902.13,1524999936
2011/8/5,09:14:00,7901.53,7901.53,7897.80,7897.80,1544999936
2011/8/5,09:15:00,7895.79,7895.79,7888.70,7888.70,1708000000
2011/8/5,09:16:00,7886.68,7886.68,7874.53,7874.53,2106000000
2011/8/5,09:17:00,7870.37,7870.37,7862.88,7862.88,1769000064
2011/8/5,09:18:00,7859.33,7859.33,7857.20,7857.20,1474000000
2011/8/5,09:19:00,7856.67,7862.36,7856.67,7862.36,1637000064
2011/8/5,09:20:00,7864.30,7864.39,7862.97,7862.97,1102999936
2011/8/5,09:21:00,7861.99,7861.99,7860.36,7860.36,1368000000
2011/8/5,09:22:00,7860.36,7860.36,7859.65,7859.73,1005000000
2011/8/5,09:23:00,7858.44,7863.59,7858.44,7863.59,1139000064
2011/8/5,09:24:00,7866.08,7869.50,7866.08,7869.50,963000000
2011/8/5,09:25:00,7873.69,7874.81,7872.76,7873.41,912000000
2011/8/5,09:26:00,7873.64,7876.75,7873.64,7876.75,782000000
2011/8/5,09:27:00,7877.41,7880.50,7877.41,7880.50,807000000
2011/8/5,09:28:00,7883.87,7887.45,7883.87,7887.45,810000064
2011/8/5,09:29:00,7886.79,7890.53,7886.79,7890.53,851000000
2011/8/5,09:30:00,7891.76,7893.71,7891.76,7892.70,642000000
2011/8/5,09:31:00,7893.26,7893.26,7887.94,7887.94,773000000
2011/8/5,09:32:00,7885.57,7885.57,7883.80,7883.80,718000000
2011/8/5,09:33:00,7883.12,7884.40,7883.12,7884.23,568000000
2011/8/5,09:34:00,7883.38,7885.01,7883.38,7884.42,536000000
2011/8/5,09:35:00,7884.65,7884.65,7883.06,7884.62,642000000
2011/8/5,09:36:00,7887.47,7887.47,7885.59,7885.59,676000000
2011/8/5,09:37:00,7887.67,7887.80,7887.31,7887.80,867000000
2011/8/5,09:38:00,7888.07,7888.07,7886.99,7888.01,646000000
2011/8/5,09:39:00,7889.13,7890.12,7888.68,7889.41,726000000
2011/8/5,09:40:00,7890.66,7890.66,7888.52,7889.26,556000000
2011/8/5,09:41:00,7889.12,7890.00,7888.43,7888.94,523000000
2011/8/5,09:42:00,7888.78,7889.06,7887.21,7887.21,627000000
2011/8/5,09:43:00,7886.39,7886.39,7883.17,7883.17,784000000
2011/8/5,09:44:00,7882.16,7882.16,7878.90,7879.34,725000000
2011/8/5,09:45:00,7880.12,7880.12,7878.41,7879.19,638000000
2011/8/5,09:46:00,7878.26,7878.75,7876.92,7876.92,625000000
2011/8/5,09:47:00,7876.68,7877.57,7876.47,7876.47,584000000
2011/8/5,09:48:00,7876.74,7878.80,7876.74,7878.80,753000000
2011/8/5,09:49:00,7879.17,7880.82,7879.17,7880.15,560000000
2011/8/5,09:50:00,7879.61,7881.93,7879.61,7880.87,532000032
2011/8/5,09:51:00,7884.79,7887.25,7884.28,7887.25,647000000
2011/8/5,09:52:00,7888.38,7889.10,7887.00,7887.00,661000000
2011/8/5,09:53:00,7886.28,7890.75,7886.28,7890.75,584000000
2011/8/5,09:54:00,7890.26,7891.46,7890.26,7890.44,421999968
2011/8/5,09:55:00,7890.74,7891.57,7889.50,7889.50,433000000
2011/8/5,09:56:00,7889.42,7890.61,7889.20,7890.61,403000032
2011/8/5,09:57:00,7889.39,7891.15,7888.39,7888.39,427000000
2011/8/5,09:58:00,7887.42,7888.31,7886.76,7887.75,407000032
2011/8/5,09:59:00,7888.88,7889.53,7888.88,7889.14,396000000
2011/8/5,10:00:00,7889.07,7893.90,7888.09,7893.90,446000000
2011/8/5,10:01:00,7893.86,7895.88,7893.35,7895.88,439000000
2011/8/5,10:02:00,7896.39,7898.42,7896.39,7897.66,405000032
2011/8/5,10:03:00,7898.87,7902.07,7898.87,7902.07,473000000
2011/8/5,10:04:00,7901.81,7907.33,7901.81,7907.33,488000000
2011/8/5,10:05:00,7910.43,7922.95,7910.43,7922.95,793000000
2011/8/5,10:06:00,7923.57,7924.20,7922.45,7924.20,571000000
2011/8/5,10:07:00,7924.21,7924.81,7924.21,7924.29,708000000
2011/8/5,10:08:00,7924.49,7925.43,7923.97,7925.43,517999968
2011/8/5,10:09:00,7925.50,7925.50,7924.30,7925.22,489000000
2011/8/5,10:10:00,7925.29,7926.69,7924.68,7926.69,382000000
2011/8/5,10:11:00,7927.88,7929.46,7927.88,7929.46,415000000
2011/8/5,10:12:00,7930.94,7934.24,7930.94,7934.24,435000000
2011/8/5,10:13:00,7935.36,7939.70,7935.36,7939.70,503000032
2011/8/5,10:14:00,7940.44,7945.18,7940.44,7945.18,775000000
2011/8/5,10:15:00,7948.08,7963.54,7948.08,7963.54,1053000000
2011/8/5,10:16:00,7964.78,7972.20,7964.78,7972.20,812000000
2011/8/5,10:17:00,7974.11,7974.64,7973.93,7973.93,831000064
2011/8/5,10:18:00,7974.53,7974.69,7973.21,7974.69,725000000
2011/8/5,10:19:00,7975.08,7975.82,7975.08,7975.27,574000000
2011/8/5,10:20:00,7974.63,7974.63,7973.38,7973.84,582000000
2011/8/5,10:21:00,7972.92,7972.92,7969.31,7970.16,478000032
2011/8/5,10:22:00,7970.55,7970.55,7967.38,7967.38,408000000
2011/8/5,10:23:00,7966.84,7966.84,7965.70,7965.70,400000000
2011/8/5,10:24:00,7965.98,7966.09,7964.65,7964.65,369000000
2011/8/5,10:25:00,7964.87,7964.87,7961.78,7961.78,352000000
2011/8/5,10:26:00,7961.86,7961.97,7961.14,7961.14,362000000
2011/8/5,10:27:00,7961.56,7962.56,7960.68,7960.68,370000000
2011/8/5,10:28:00,7959.53,7962.47,7959.53,7962.47,365000000
2011/8/5,10:29:00,7961.45,7961.45,7955.33,7955.33,605000000
2011/8/5,10:30:00,7951.94,7951.94,7940.43,7940.43,931000064
2011/8/5,10:31:00,7940.89,7941.83,7939.21,7939.21,552000000
2011/8/5,10:32:00,7940.42,7940.62,7939.84,7940.62,416000000
2011/8/5,10:33:00,7941.85,7945.23,7941.85,7945.23,446000000
2011/8/5,10:34:00,7947.69,7947.69,7945.66,7947.12,317000000
2011/8/5,10:35:00,7946.10,7946.50,7944.55,7946.47,302000000
2011/8/5,10:36:00,7945.92,7946.76,7945.41,7945.41,295000000
2011/8/5,10:37:00,7945.07,7945.07,7939.19,7939.19,444000000
2011/8/5,10:38:00,7937.13,7937.13,7936.65,7936.81,480000032
2011/8/5,10:39:00,7936.65,7938.65,7936.65,7938.65,404000000
2011/8/5,10:40:00,7938.65,7941.00,7938.29,7941.00,317000000
2011/8/5,10:41:00,7941.63,7944.74,7941.63,7944.74,337000000
2011/8/5,10:42:00,7945.51,7948.74,7945.51,7948.74,411000000
2011/8/5,10:43:00,7949.05,7950.92,7949.05,7950.92,345000000
2011/8/5,10:44:00,7951.70,7953.93,7951.70,7953.93,349000000
2011/8/5,10:45:00,7954.91,7955.73,7954.37,7955.55,337000000
2011/8/5,10:46:00,7955.51,7956.20,7955.05,7955.51,328000000
2011/8/5,10:47:00,7956.67,7957.16,7956.48,7956.93,368000000
2011/8/5,10:48:00,7955.92,7955.92,7953.97,7955.40,305000000
2011/8/5,10:49:00,7955.72,7955.72,7954.43,7954.62,302000000
2011/8/5,10:50:00,7955.06,7955.06,7953.69,7953.98,323000000
2011/8/5,10:51:00,7953.79,7953.79,7950.03,7950.03,323000000
2011/8/5,10:52:00,7951.16,7952.22,7951.16,7951.95,329000000
2011/8/5,10:53:00,7951.74,7952.61,7951.32,7952.61,271000000
2011/8/5,10:54:00,7953.51,7954.07,7952.69,7954.07,281000000
2011/8/5,10:55:00,7952.39,7953.61,7951.97,7953.61,247000000
2011/8/5,10:56:00,7953.42,7954.17,7953.42,7953.85,358000000
2011/8/5,10:57:00,7954.58,7958.37,7954.09,7958.37,307000000
2011/8/5,10:58:00,7956.45,7958.27,7956.45,7957.03,294000000
2011/8/5,10:59:00,7957.06,7957.06,7955.04,7955.04,304000000
2011/8/5,11:00:00,7955.64,7956.56,7955.55,7955.93,282000000
2011/8/5,11:01:00,7955.61,7957.48,7955.61,7957.48,250000000
2011/8/5,11:02:00,7956.68,7957.81,7956.68,7957.11,289000000
2011/8/5,11:03:00,7958.30,7958.49,7958.17,7958.49,233999984
2011/8/5,11:04:00,7958.85,7959.85,7958.68,7958.68,311000000
2011/8/5,11:05:00,7955.93,7955.93,7951.52,7951.52,457000032
2011/8/5,11:06:00,7949.86,7950.47,7949.35,7950.47,356000000
2011/8/5,11:07:00,7950.42,7950.50,7949.36,7949.36,372000000
2011/8/5,11:08:00,7948.95,7948.95,7943.10,7943.10,442999968
2011/8/5,11:09:00,7942.91,7943.67,7942.91,7943.67,360000000
2011/8/5,11:10:00,7944.30,7945.26,7944.30,7945.26,302000000
2011/8/5,11:11:00,7944.51,7945.20,7944.51,7945.20,234999984
2011/8/5,11:12:00,7945.49,7946.16,7945.21,7945.21,257000000
2011/8/5,11:13:00,7946.07,7948.37,7945.82,7948.37,271000000
2011/8/5,11:14:00,7948.07,7948.07,7946.08,7946.08,288000000
2011/8/5,11:15:00,7948.86,7952.76,7948.46,7952.76,328000000
2011/8/5,11:16:00,7952.51,7954.12,7952.51,7954.12,290000000
2011/8/5,11:17:00,7954.92,7954.92,7953.01,7953.14,245000000
2011/8/5,11:18:00,7953.33,7953.57,7952.98,7952.98,268000000
2011/8/5,11:19:00,7953.80,7953.80,7952.56,7953.14,211999984
2011/8/5,11:20:00,7953.56,7953.56,7950.96,7950.96,224000000
2011/8/5,11:21:00,7951.90,7952.29,7950.69,7951.62,203000000
2011/8/5,11:22:00,7950.85,7951.42,7950.30,7950.30,223000000
2011/8/5,11:23:00,7949.51,7949.51,7947.18,7947.18,265000016
2011/8/5,11:24:00,7945.91,7947.39,7945.91,7947.39,291000000
2011/8/5,11:25:00,7947.17,7948.17,7946.12,7946.12,315000000
2011/8/5,11:26:00,7945.20,7945.20,7942.24,7942.24,374000000
2011/8/5,11:27:00,7942.54,7942.54,7941.08,7942.26,442000000
2011/8/5,11:28:00,7941.46,7944.01,7941.05,7944.01,369000000
2011/8/5,11:29:00,7943.33,7943.33,7940.09,7940.09,317000000
2011/8/5,11:30:00,7938.64,7938.64,7936.65,7936.65,475000000
2011/8/5,11:31:00,7936.63,7936.63,7933.05,7933.05,562000000
2011/8/5,11:32:00,7931.34,7931.34,7927.30,7927.30,663000000
2011/8/5,11:33:00,7926.49,7926.49,7922.75,7922.75,691000000
2011/8/5,11:34:00,7921.29,7921.29,7918.94,7918.94,572000000
2011/8/5,11:35:00,7919.10,7919.10,7916.53,7916.53,448999968
2011/8/5,11:36:00,7916.32,7916.86,7914.72,7914.94,453000032
2011/8/5,11:37:00,7913.36,7914.43,7912.81,7913.14,521999968
2011/8/5,11:38:00,7912.62,7912.89,7911.44,7912.28,388000000
2011/8/5,11:39:00,7912.35,7913.19,7911.72,7912.99,405000032
2011/8/5,11:40:00,7913.32,7913.32,7911.36,7912.74,363000000
2011/8/5,11:41:00,7913.22,7914.03,7913.05,7913.78,332000000
2011/8/5,11:42:00,7912.92,7915.60,7912.92,7915.60,351000000
2011/8/5,11:43:00,7915.39,7916.60,7915.39,7916.60,273000000
2011/8/5,11:44:00,7916.74,7918.30,7916.74,7918.08,287000000
2011/8/5,11:45:00,7921.39,7924.15,7921.39,7924.15,291000000
2011/8/5,11:46:00,7922.93,7923.53,7921.01,7921.01,304000000
2011/8/5,11:47:00,7919.95,7919.95,7919.59,7919.84,269000000
2011/8/5,11:48:00,7917.98,7917.98,7915.17,7916.90,259999984
2011/8/5,11:49:00,7916.69,7916.69,7915.12,7915.12,219000000
2011/8/5,11:50:00,7916.59,7919.07,7916.59,7918.42,291000000
2011/8/5,11:51:00,7917.66,7918.98,7917.65,7918.98,248000000
2011/8/5,11:52:00,7919.36,7919.64,7918.98,7919.58,265000016
2011/8/5,11:53:00,7919.28,7919.28,7918.45,7919.10,294000000
2011/8/5,11:54:00,7918.72,7919.81,7918.04,7919.81,259999984
2011/8/5,11:55:00,7918.14,7918.14,7915.55,7915.55,329000000
2011/8/5,11:56:00,7914.92,7914.92,7912.01,7912.01,307000000
2011/8/5,11:57:00,7911.85,7911.85,7910.54,7910.80,406000000
2011/8/5,11:58:00,7910.56,7910.65,7909.38,7909.38,503000032
2011/8/5,11:59:00,7909.45,7910.35,7908.77,7908.81,364000000
2011/8/5,12:00:00,7908.75,7908.75,7907.88,7908.40,288000000
2011/8/5,12:01:00,7909.14,7909.33,7908.96,7909.33,220000000
2011/8/5,12:02:00,7909.23,7910.69,7908.31,7909.11,259999984
2011/8/5,12:03:00,7908.64,7908.87,7908.18,7908.87,350000000
2011/8/5,12:04:00,7910.25,7910.87,7910.25,7910.87,320000000
2011/8/5,12:05:00,7912.18,7913.61,7912.18,7912.91,305000000
2011/8/5,12:06:00,7912.82,7912.82,7912.22,7912.72,257000000
2011/8/5,12:07:00,7914.09,7914.90,7913.81,7914.90,214000016
2011/8/5,12:08:00,7915.64,7916.35,7915.64,7916.35,266000016
2011/8/5,12:09:00,7917.48,7918.10,7916.68,7918.10,227000000
2011/8/5,12:10:00,7917.85,7917.85,7916.61,7917.63,188000000
2011/8/5,12:11:00,7919.20,7919.20,7917.47,7918.37,197000000
2011/8/5,12:12:00,7918.82,7918.82,7916.38,7916.38,189000000
2011/8/5,12:13:00,7916.71,7919.06,7916.71,7918.46,286000000
2011/8/5,12:14:00,7918.30,7918.43,7918.08,7918.43,214000016
2011/8/5,12:15:00,7917.85,7918.02,7917.54,7918.02,290000000
2011/8/5,12:16:00,7917.69,7917.69,7915.53,7915.53,273000000
2011/8/5,12:17:00,7916.51,7916.51,7914.68,7915.83,297000000
2011/8/5,12:18:00,7915.51,7915.95,7915.51,7915.52,334000000
2011/8/5,12:19:00,7915.52,7916.16,7915.51,7915.51,272000000
2011/8/5,12:20:00,7915.03,7915.03,7913.01,7913.01,282000000
2011/8/5,12:21:00,7912.88,7913.35,7912.23,7912.23,293000000
2011/8/5,12:22:00,7913.05,7913.65,7912.78,7913.65,243000000
2011/8/5,12:23:00,7912.82,7912.82,7907.84,7907.84,469000000
2011/8/5,12:24:00,7906.49,7906.49,7904.62,7904.62,370000000
2011/8/5,12:25:00,7903.54,7903.54,7900.84,7900.84,535000000
2011/8/5,12:26:00,7902.96,7902.96,7899.50,7899.50,453000032
2011/8/5,12:27:00,7898.56,7898.56,7895.59,7895.59,667000000
2011/8/5,12:28:00,7895.96,7895.96,7894.35,7894.35,597000000
2011/8/5,12:29:00,7893.92,7894.23,7892.46,7892.46,475000000
2011/8/5,12:30:00,7893.46,7895.45,7893.46,7895.45,407000032
2011/8/5,12:31:00,7895.10,7895.10,7894.57,7894.84,316000000
2011/8/5,12:32:00,7896.04,7897.18,7896.04,7897.18,256000000
2011/8/5,12:33:00,7896.56,7898.53,7896.56,7898.53,296000000
2011/8/5,12:34:00,7897.92,7899.79,7897.92,7899.79,227000000
2011/8/5,12:35:00,7900.25,7900.25,7898.24,7899.39,214000016
2011/8/5,12:36:00,7898.95,7900.02,7898.28,7898.28,323000000
2011/8/5,12:37:00,7898.61,7898.61,7895.99,7896.76,250000000
2011/8/5,12:38:00,7897.99,7899.54,7897.32,7899.54,227000000
2011/8/5,12:39:00,7898.62,7898.62,7896.04,7896.04,234999984
2011/8/5,12:40:00,7896.40,7897.08,7895.99,7897.08,256000000
2011/8/5,12:41:00,7898.71,7898.71,7896.62,7897.88,258999984
2011/8/5,12:42:00,7899.91,7901.84,7899.91,7901.84,288000000
2011/8/5,12:43:00,7903.68,7905.52,7903.63,7905.52,340000000
2011/8/5,12:44:00,7905.08,7905.74,7904.23,7904.38,256000000
2011/8/5,12:45:00,7906.05,7906.05,7905.25,7905.57,275000000
2011/8/5,12:46:00,7906.95,7906.95,7904.93,7905.82,223000000
2011/8/5,12:47:00,7906.09,7906.85,7906.04,7906.23,203000000
2011/8/5,12:48:00,7906.32,7906.32,7903.83,7903.83,318000000
2011/8/5,12:49:00,7904.68,7904.68,7904.21,7904.28,293000000
2011/8/5,12:50:00,7903.60,7903.60,7901.44,7902.78,297000000
2011/8/5,12:51:00,7902.56,7902.56,7900.62,7900.62,347000000
2011/8/5,12:52:00,7901.85,7901.85,7900.61,7900.74,242000000
2011/8/5,12:53:00,7898.50,7899.96,7898.50,7899.49,291000000
2011/8/5,12:54:00,7899.43,7899.43,7898.12,7898.34,480000032
2011/8/5,12:55:00,7895.93,7895.93,7892.96,7892.96,702000000
2011/8/5,12:56:00,7891.79,7891.79,7889.80,7889.90,403000032
2011/8/5,12:57:00,7888.79,7890.86,7888.68,7890.86,321000000
2011/8/5,12:58:00,7889.38,7890.28,7889.38,7890.28,373000000
2011/8/5,12:59:00,7889.94,7891.38,7889.94,7890.10,376000000
2011/8/5,13:00:00,7890.14,7892.54,7890.14,7892.54,332000000
2011/8/5,13:01:00,7894.09,7895.26,7893.28,7894.54,322000000
2011/8/5,13:02:00,7897.38,7897.38,7895.50,7896.16,310000000
2011/8/5,13:03:00,7895.37,7895.88,7894.00,7894.00,307000000
2011/8/5,13:04:00,7894.72,7896.82,7894.24,7894.24,405000032
2011/8/5,13:05:00,7895.53,7896.08,7894.26,7894.26,458000000
2011/8/5,13:06:00,7894.05,7894.05,7890.40,7890.40,396000000
2011/8/5,13:07:00,7890.63,7891.12,7889.84,7891.12,356000000
2011/8/5,13:08:00,7892.35,7892.35,7890.73,7891.74,407000032
2011/8/5,13:09:00,7890.52,7890.52,7889.80,7889.80,416000000
2011/8/5,13:10:00,7889.00,7889.00,7885.57,7885.57,609000000
2011/8/5,13:11:00,7884.39,7884.39,7879.47,7879.47,1174000000
2011/8/5,13:12:00,7878.19,7878.19,7876.09,7876.09,852000064
2011/8/5,13:13:00,7876.34,7877.01,7874.90,7877.01,782000000
2011/8/5,13:14:00,7875.76,7875.76,7874.89,7875.13,684000000
2011/8/5,13:15:00,7877.34,7877.34,7875.82,7875.82,480000032
2011/8/5,13:16:00,7876.80,7878.98,7876.80,7878.98,477000000
2011/8/5,13:17:00,7878.89,7880.14,7878.89,7879.65,509000000
2011/8/5,13:18:00,7880.30,7881.11,7879.27,7879.27,419999968
2011/8/5,13:19:00,7880.39,7881.11,7879.99,7881.11,544000000
2011/8/5,13:20:00,7880.49,7880.49,7876.52,7876.52,822999936
2011/8/5,13:21:00,7874.41,7874.41,7868.06,7868.06,967000000
2011/8/5,13:22:00,7867.46,7867.61,7862.98,7862.98,879000000
2011/8/5,13:23:00,7860.53,7860.53,7855.13,7855.13,1089000064
2011/8/5,13:24:00,7851.58,7851.58,7847.74,7847.74,1544999936
2011/8/5,13:25:00,7847.69,7852.13,7847.69,7852.13,714000000
2011/8/5,13:26:00,7852.13,7852.13,7852.13,7852.13,0
2011/8/5,13:27:00,7852.13,7852.13,7852.13,7852.13,0
2011/8/5,13:28:00,7852.13,7852.13,7852.13,7852.13,0
2011/8/5,13:29:00,7852.13,7852.13,7852.13,7852.13,0
2011/8/5,13:30:00,7852.13,7853.13,7852.13,7853.13,416032768
2011/8/9,09:01:00,7261.54,7261.54,7164.18,7189.48,2906064896
2011/8/9,09:02:00,7200.09,7212.36,7200.09,7212.36,1606999936
2011/8/9,09:03:00,7210.13,7225.24,7210.13,7222.60,1478999936
2011/8/9,09:04:00,7222.67,7227.19,7222.16,7227.19,1358000000
2011/8/9,09:05:00,7228.82,7228.82,7222.19,7223.28,1221000064
2011/8/9,09:06:00,7219.33,7222.06,7216.55,7216.55,1178999936
2011/8/9,09:07:00,7214.80,7214.80,7212.40,7214.62,1150000000
2011/8/9,09:08:00,7214.34,7216.47,7213.91,7216.47,997000000
2011/8/9,09:09:00,7216.11,7216.11,7214.22,7215.03,976000000
2011/8/9,09:10:00,7215.07,7215.07,7214.15,7214.57,891000000
2011/8/9,09:11:00,7217.99,7220.14,7217.99,7220.14,939999936
2011/8/9,09:12:00,7227.10,7229.46,7227.09,7227.28,1014999936
2011/8/9,09:13:00,7229.52,7231.43,7228.97,7231.43,914000064
2011/8/9,09:14:00,7231.61,7234.72,7231.61,7234.72,938000000
2011/8/9,09:15:00,7237.32,7239.48,7237.32,7239.48,857000000
2011/8/9,09:16:00,7238.68,7239.06,7235.10,7235.10,850000000
2011/8/9,09:17:00,7235.84,7236.40,7235.23,7235.52,768000000
2011/8/9,09:18:00,7236.99,7236.99,7234.97,7234.97,705000000
2011/8/9,09:19:00,7239.44,7240.08,7237.71,7239.46,737000000
2011/8/9,09:20:00,7237.46,7237.46,7236.64,7237.22,712000000
2011/8/9,09:21:00,7233.03,7233.03,7229.51,7229.51,964999936
2011/8/9,09:22:00,7228.22,7228.22,7222.11,7222.11,785000000
2011/8/9,09:23:00,7221.10,7221.10,7210.70,7210.70,1151000064
2011/8/9,09:24:00,7203.44,7204.68,7202.56,7204.68,1194999936
2011/8/9,09:25:00,7203.73,7203.73,7201.55,7201.55,896000000
2011/8/9,09:26:00,7202.97,7209.90,7202.97,7209.90,917000000
2011/8/9,09:27:00,7212.93,7226.44,7212.93,7226.44,1135000064
2011/8/9,09:28:00,7232.01,7244.81,7232.01,7244.81,1025000000
2011/8/9,09:29:00,7246.55,7247.50,7244.68,7246.21,691000000
2011/8/9,09:30:00,7246.08,7246.92,7242.80,7242.80,606000000
2011/8/9,09:31:00,7244.84,7247.91,7242.21,7242.21,523999968
2011/8/9,09:32:00,7243.22,7243.51,7242.49,7242.53,491000000
2011/8/9,09:33:00,7242.02,7244.12,7239.80,7239.80,476000032
2011/8/9,09:34:00,7241.01,7241.01,7240.16,7240.20,483000000
2011/8/9,09:35:00,7240.42,7243.42,7240.28,7241.83,405000032
2011/8/9,09:36:00,7240.15,7240.15,7233.13,7233.13,659000000
2011/8/9,09:37:00,7228.23,7228.23,7217.66,7217.66,885999936
2011/8/9,09:38:00,7219.28,7224.42,7219.28,7220.82,556000000
2011/8/9,09:39:00,7220.98,7220.98,7211.89,7211.89,684000000
2011/8/9,09:40:00,7207.76,7207.76,7192.44,7192.44,1212000000
2011/8/9,09:41:00,7185.94,7185.94,7171.44,7171.44,1616000000
2011/8/9,09:42:00,7168.94,7168.94,7159.76,7159.76,1812000128
2011/8/9,09:43:00,7160.87,7171.23,7160.87,7171.23,1679999872
2011/8/9,09:44:00,7174.21,7181.17,7174.21,7181.17,925000000
2011/8/9,09:45:00,7180.31,7183.44,7180.31,7181.32,592000000
2011/8/9,09:46:00,7178.26,7178.26,7173.18,7173.19,686000000
2011/8/9,09:47:00,7173.19,7173.19,7171.30,7171.30,467000000
2011/8/9,09:48:00,7169.63,7169.63,7167.75,7168.04,563000000
2011/8/9,09:49:00,7166.80,7172.38,7166.48,7172.38,690000000
2011/8/9,09:50:00,7167.62,7167.62,7165.68,7165.69,626000000
2011/8/9,09:51:00,7166.18,7171.06,7165.99,7171.06,713000000
2011/8/9,09:52:00,7173.45,7177.95,7172.63,7177.95,588000000
2011/8/9,09:53:00,7178.58,7187.20,7178.58,7187.20,660000000
2011/8/9,09:54:00,7193.13,7206.16,7193.13,7206.16,818999936
2011/8/9,09:55:00,7209.18,7209.22,7208.18,7208.64,498000000
2011/8/9,09:56:00,7211.06,7217.36,7211.06,7217.36,467000000
2011/8/9,09:57:00,7216.07,7216.17,7215.65,7216.13,478000032
2011/8/9,09:58:00,7217.41,7217.84,7213.42,7213.42,485000000
2011/8/9,09:59:00,7215.67,7215.67,7210.04,7210.04,588000000
2011/8/9,10:00:00,7208.65,7208.65,7207.31,7207.31,481000000
2011/8/9,10:01:00,7203.54,7203.54,7201.70,7201.70,461000000
2011/8/9,10:02:00,7201.58,7201.58,7197.93,7197.93,535000000
2011/8/9,10:03:00,7197.48,7197.63,7197.07,7197.07,402000000
2011/8/9,10:04:00,7192.69,7192.69,7190.91,7190.91,521000000
2011/8/9,10:05:00,7189.42,7189.42,7184.28,7184.28,784000000
2011/8/9,10:06:00,7182.09,7182.09,7179.04,7179.04,866000000
2011/8/9,10:07:00,7180.89,7185.14,7180.89,7184.73,699000000
2011/8/9,10:08:00,7186.38,7186.38,7180.87,7180.87,446999968
2011/8/9,10:09:00,7181.48,7183.39,7181.48,7183.26,436000000
2011/8/9,10:10:00,7185.35,7186.74,7185.35,7186.74,567000000
2011/8/9,10:11:00,7187.13,7187.13,7184.69,7185.02,403000032
2011/8/9,10:12:00,7184.97,7184.97,7181.98,7181.98,454000000
2011/8/9,10:13:00,7177.73,7178.25,7175.76,7175.76,549000000
2011/8/9,10:14:00,7175.18,7175.75,7174.58,7175.75,614000000
2011/8/9,10:15:00,7173.06,7177.12,7173.06,7177.12,432000032
2011/8/9,10:16:00,7178.02,7178.02,7175.41,7176.52,425000000
2011/8/9,10:17:00,7176.04,7177.75,7175.15,7175.15,384000000
2011/8/9,10:18:00,7176.64,7177.08,7173.46,7173.46,489000000
2011/8/9,10:19:00,7171.97,7171.97,7163.67,7163.67,752000000
2011/8/9,10:20:00,7160.95,7160.95,7155.09,7155.09,817000000
2011/8/9,10:21:00,7153.52,7153.52,7151.09,7151.09,675000000
2011/8/9,10:22:00,7148.76,7151.55,7148.76,7151.55,818999936
2011/8/9,10:23:00,7154.82,7161.12,7154.82,7161.12,768000000
2011/8/9,10:24:00,7164.56,7171.44,7164.56,7170.53,541000000
2011/8/9,10:25:00,7170.63,7173.70,7170.63,7173.70,357000000
2011/8/9,10:26:00,7174.86,7179.55,7174.86,7179.55,401000032
2011/8/9,10:27:00,7180.31,7189.02,7180.31,7189.02,683000000
2011/8/9,10:28:00,7194.89,7197.46,7194.89,7197.23,492000000
2011/8/9,10:29:00,7191.41,7194.81,7191.41,7194.81,467999968
2011/8/9,10:30:00,7195.33,7198.69,7195.33,7198.69,407000032
2011/8/9,10:31:00,7199.44,7201.74,7199.44,7201.74,433000000
2011/8/9,10:32:00,7205.10,7218.13,7205.10,7218.13,681000000
2011/8/9,10:33:00,7224.61,7234.50,7224.61,7234.50,917000000
2011/8/9,10:34:00,7239.44,7247.30,7239.44,7247.30,1352999936
2011/8/9,10:35:00,7253.02,7257.20,7253.02,7257.20,1030000000
2011/8/9,10:36:00,7259.90,7264.73,7259.90,7264.73,1132999936
2011/8/9,10:37:00,7268.84,7270.60,7268.84,7269.92,831000064
2011/8/9,10:38:00,7270.35,7270.35,7263.20,7263.20,803000000
2011/8/9,10:39:00,7262.69,7264.22,7261.53,7263.07,684000000
2011/8/9,10:40:00,7262.68,7266.72,7262.68,7266.72,727000000
2011/8/9,10:41:00,7267.33,7271.32,7267.28,7271.32,505000032
2011/8/9,10:42:00,7273.29,7281.21,7273.29,7281.21,429000000
2011/8/9,10:43:00,7282.37,7286.91,7282.37,7285.13,622000000
2011/8/9,10:44:00,7281.79,7282.36,7281.04,7281.04,616000000
2011/8/9,10:45:00,7281.14,7281.14,7273.99,7274.39,577000000
2011/8/9,10:46:00,7272.53,7272.53,7267.78,7267.78,515000000
2011/8/9,10:47:00,7262.84,7262.84,7260.19,7260.19,442000000
2011/8/9,10:48:00,7260.78,7260.78,7257.89,7257.89,359000000
2011/8/9,10:49:00,7258.93,7265.66,7258.93,7265.66,421999968
2011/8/9,10:50:00,7268.54,7279.22,7268.54,7279.22,690000000
2011/8/9,10:51:00,7283.95,7294.45,7283.95,7294.45,769000000
2011/8/9,10:52:00,7298.75,7309.57,7298.75,7309.57,779000000
2011/8/9,10:53:00,7312.04,7319.30,7312.04,7319.30,828000000
2011/8/9,10:54:00,7321.71,7327.12,7321.71,7327.12,883000000
2011/8/9,10:55:00,7329.85,7330.61,7329.78,7329.78,942000000
2011/8/9,10:56:00,7330.07,7330.07,7326.29,7326.29,827000064
2011/8/9,10:57:00,7324.65,7324.80,7323.36,7323.36,655000000
2011/8/9,10:58:00,7321.22,7321.22,7315.30,7315.30,608000000
2011/8/9,10:59:00,7315.97,7316.12,7315.17,7316.12,459000000
2011/8/9,11:00:00,7313.98,7313.98,7310.20,7313.03,465000000
2011/8/9,11:01:00,7315.45,7319.01,7315.45,7319.01,458000000
2011/8/9,11:02:00,7320.00,7322.77,7320.00,7322.77,388000000
2011/8/9,11:03:00,7320.09,7323.76,7320.09,7321.05,480000032
2011/8/9,11:04:00,7319.73,7319.73,7316.23,7317.68,560000000
2011/8/9,11:05:00,7319.02,7320.25,7318.77,7320.25,390000000
2011/8/9,11:06:00,7320.92,7320.92,7317.72,7318.64,446000000
2011/8/9,11:07:00,7318.09,7318.09,7315.81,7316.86,411000000
2011/8/9,11:08:00,7316.26,7317.21,7314.10,7315.18,500000000
2011/8/9,11:09:00,7316.51,7316.51,7315.35,7316.36,421000000
2011/8/9,11:10:00,7317.97,7321.46,7317.97,7321.46,362000000
2011/8/9,11:11:00,7322.74,7326.77,7322.74,7326.77,335000000
2011/8/9,11:12:00,7327.83,7328.86,7327.83,7328.48,342000000
2011/8/9,11:13:00,7328.15,7331.89,7328.15,7329.14,381000000
2011/8/9,11:14:00,7332.37,7332.37,7330.52,7331.22,330000000
2011/8/9,11:15:00,7330.95,7331.29,7330.10,7331.14,536000000
2011/8/9,11:16:00,7329.34,7329.34,7317.71,7317.71,722000000
2011/8/9,11:17:00,7314.03,7314.03,7303.41,7303.41,739000000
2011/8/9,11:18:00,7297.92,7297.92,7296.57,7296.57,469000000
2011/8/9,11:19:00,7294.75,7294.75,7293.92,7294.56,477000000
2011/8/9,11:20:00,7294.12,7294.88,7292.78,7294.88,399000000
2011/8/9,11:21:00,7294.83,7296.44,7294.83,7296.44,368000000
2011/8/9,11:22:00,7297.63,7301.09,7297.63,7301.09,326000000
2011/8/9,11:23:00,7302.60,7304.13,7302.60,7304.13,265000016
2011/8/9,11:24:00,7305.80,7308.96,7305.80,7308.96,261999984
2011/8/9,11:25:00,7310.67,7312.94,7310.67,7312.94,322000000
2011/8/9,11:26:00,7314.77,7315.16,7314.16,7315.16,294000000
2011/8/9,11:27:00,7315.03,7316.81,7315.03,7316.81,285000000
2011/8/9,11:28:00,7312.80,7312.96,7311.92,7311.92,364000000
2011/8/9,11:29:00,7313.06,7314.41,7312.68,7314.41,240000016
2011/8/9,11:30:00,7313.87,7325.35,7313.87,7325.35,582000000
2011/8/9,11:31:00,7330.10,7336.10,7330.10,7336.10,872000000
2011/8/9,11:32:00,7340.98,7346.26,7340.98,7346.26,745000000
2011/8/9,11:33:00,7350.24,7356.57,7350.24,7356.57,879000000
2011/8/9,11:34:00,7360.39,7367.66,7360.39,7367.66,934000000
2011/8/9,11:35:00,7371.35,7380.62,7371.35,7380.62,925000000
2011/8/9,11:36:00,7383.56,7391.30,7383.56,7391.30,1014999936
2011/8/9,11:37:00,7396.30,7409.17,7396.30,7409.17,1518000000
2011/8/9,11:38:00,7417.18,7437.28,7417.18,7437.28,1645999872
2011/8/9,11:39:00,7447.99,7467.83,7447.99,7467.83,1766000000
2011/8/9,11:40:00,7472.98,7482.09,7472.98,7482.09,1803000064
2011/8/9,11:41:00,7483.89,7488.86,7483.89,7488.86,1328999936
2011/8/9,11:42:00,7489.48,7489.48,7485.88,7487.46,1298000000
2011/8/9,11:43:00,7487.62,7487.62,7485.16,7487.56,1031000064
2011/8/9,11:44:00,7484.35,7484.35,7477.93,7477.93,988000000
2011/8/9,11:45:00,7471.66,7471.66,7467.29,7467.29,868000000
2011/8/9,11:46:00,7464.23,7465.90,7462.26,7464.75,832000000
2011/8/9,11:47:00,7462.14,7466.50,7462.14,7466.50,628000000
2011/8/9,11:48:00,7464.46,7469.57,7464.01,7469.57,492999968
2011/8/9,11:49:00,7466.03,7469.15,7466.03,7467.07,590000000
2011/8/9,11:50:00,7469.84,7471.08,7469.84,7470.38,463000000
2011/8/9,11:51:00,7471.27,7471.27,7468.81,7468.81,455000032
2011/8/9,11:52:00,7469.36,7469.66,7468.03,7469.66,629000000
2011/8/9,11:53:00,7469.92,7472.45,7469.92,7471.25,492999968
2011/8/9,11:54:00,7470.99,7471.72,7470.99,7471.43,585000000
2011/8/9,11:55:00,7472.97,7472.97,7466.71,7466.71,530000032
2011/8/9,11:56:00,7457.81,7457.81,7452.19,7452.19,699000000
2011/8/9,11:57:00,7450.88,7450.88,7448.93,7448.93,541000000
2011/8/9,11:58:00,7447.84,7450.00,7447.84,7450.00,441000000
2011/8/9,11:59:00,7449.58,7450.55,7448.41,7450.55,414000000
2011/8/9,12:00:00,7451.14,7453.02,7450.49,7453.02,354000000
2011/8/9,12:01:00,7452.72,7456.87,7452.72,7456.87,332000000
2011/8/9,12:02:00,7456.16,7458.94,7456.08,7458.94,382000000
2011/8/9,12:03:00,7457.99,7461.08,7457.99,7459.88,300000000
2011/8/9,12:04:00,7461.65,7462.49,7460.79,7461.21,639000000
2011/8/9,12:05:00,7462.81,7463.59,7462.81,7463.59,431000000
2011/8/9,12:06:00,7463.84,7467.19,7463.84,7467.19,500000000
2011/8/9,12:07:00,7468.29,7474.44,7468.29,7474.44,806000064
2011/8/9,12:08:00,7477.85,7481.58,7477.85,7481.58,750000000
2011/8/9,12:09:00,7487.43,7495.71,7487.43,7495.71,982000000
2011/8/9,12:10:00,7498.60,7503.55,7498.60,7503.55,871000000
2011/8/9,12:11:00,7507.97,7519.30,7507.97,7519.30,1000000000
2011/8/9,12:12:00,7523.91,7539.92,7523.91,7539.92,1271000064
2011/8/9,12:13:00,7544.55,7549.25,7544.55,7549.25,1381000064
2011/8/9,12:14:00,7552.35,7563.34,7552.35,7563.34,1178000000
2011/8/9,12:15:00,7568.43,7581.31,7568.43,7581.31,1406000000
2011/8/9,12:16:00,7587.69,7593.96,7587.69,7593.96,1413000064
2011/8/9,12:17:00,7596.92,7599.14,7596.79,7596.79,1340000000
2011/8/9,12:18:00,7593.83,7594.72,7593.74,7593.74,1132000000
2011/8/9,12:19:00,7591.79,7591.79,7581.46,7581.46,1206000000
2011/8/9,12:20:00,7572.43,7572.43,7558.57,7558.57,1081000064
2011/8/9,12:21:00,7555.14,7555.14,7549.74,7549.74,863000000
2011/8/9,12:22:00,7546.58,7546.58,7534.81,7534.81,718000000
2011/8/9,12:23:00,7530.02,7530.02,7512.89,7512.89,793000000
2011/8/9,12:24:00,7505.76,7505.76,7502.53,7503.80,703000000
2011/8/9,12:25:00,7502.01,7503.02,7501.44,7503.02,545000000
2011/8/9,12:26:00,7503.59,7505.18,7503.59,7505.18,454000000
2011/8/9,12:27:00,7504.87,7506.17,7503.81,7503.81,534000000
2011/8/9,12:28:00,7500.07,7500.07,7497.51,7499.33,461000000
2011/8/9,12:29:00,7500.44,7505.36,7500.44,7504.24,448999968
2011/8/9,12:30:00,7504.47,7505.38,7504.15,7505.38,381000000
2011/8/9,12:31:00,7504.75,7507.40,7504.75,7507.26,419999968
2011/8/9,12:32:00,7509.86,7514.86,7509.86,7514.86,467000000
2011/8/9,12:33:00,7517.42,7520.17,7517.42,7520.17,458000000
2011/8/9,12:34:00,7520.65,7526.07,7520.65,7526.07,501000032
2011/8/9,12:35:00,7528.57,7547.21,7528.57,7547.21,666000000
2011/8/9,12:36:00,7552.46,7561.46,7552.46,7561.46,612000000
2011/8/9,12:37:00,7560.85,7563.29,7560.07,7563.29,523000000
2011/8/9,12:38:00,7563.26,7563.79,7561.48,7563.79,492000000
2011/8/9,12:39:00,7563.78,7563.78,7562.12,7563.43,469000000
2011/8/9,12:40:00,7563.37,7565.16,7563.34,7563.34,509000000
2011/8/9,12:41:00,7563.25,7564.25,7557.22,7557.22,529000000
2011/8/9,12:42:00,7550.08,7550.08,7544.10,7544.33,611000000
2011/8/9,12:43:00,7539.67,7539.67,7528.77,7529.53,690000000
2011/8/9,12:44:00,7526.08,7526.08,7522.89,7522.89,512000000
2011/8/9,12:45:00,7523.28,7524.75,7523.01,7524.75,467999968
2011/8/9,12:46:00,7524.07,7526.78,7524.07,7524.77,366000000
2011/8/9,12:47:00,7523.81,7528.06,7523.81,7528.06,394000000
2011/8/9,12:48:00,7527.62,7531.67,7527.62,7531.67,457000032
2011/8/9,12:49:00,7534.30,7538.71,7534.30,7538.71,436000000
2011/8/9,12:50:00,7539.26,7544.91,7539.26,7544.91,504000000
2011/8/9,12:51:00,7543.42,7547.96,7543.42,7547.96,480000032
2011/8/9,12:52:00,7549.31,7552.09,7549.31,7552.09,381000000
2011/8/9,12:53:00,7553.12,7555.75,7553.12,7555.75,475000000
2011/8/9,12:54:00,7558.68,7560.84,7558.68,7560.36,560000000
2011/8/9,12:55:00,7560.56,7565.13,7560.56,7565.13,540000000
2011/8/9,12:56:00,7564.93,7570.03,7564.93,7570.03,510000000
2011/8/9,12:57:00,7569.39,7571.82,7569.39,7571.04,451000032
2011/8/9,12:58:00,7572.17,7572.66,7570.69,7570.69,476000032
2011/8/9,12:59:00,7569.86,7569.86,7565.36,7565.36,649000000
2011/8/9,13:00:00,7564.35,7564.35,7560.11,7560.11,596000000
2011/8/9,13:01:00,7554.72,7554.72,7553.16,7553.16,549000000
2011/8/9,13:02:00,7550.81,7550.89,7545.32,7545.32,771000000
2011/8/9,13:03:00,7542.79,7542.79,7539.93,7539.93,655000000
2011/8/9,13:04:00,7540.31,7541.41,7540.20,7540.20,514000000
2011/8/9,13:05:00,7540.37,7544.61,7540.37,7543.98,441000000
2011/8/9,13:06:00,7543.07,7545.78,7543.07,7545.66,452000000
2011/8/9,13:07:00,7548.74,7548.74,7545.83,7546.48,394000000
2011/8/9,13:08:00,7545.66,7549.39,7545.66,7548.16,430000032
2011/8/9,13:09:00,7550.00,7551.93,7550.00,7551.93,494999968
2011/8/9,13:10:00,7553.82,7555.21,7553.82,7554.84,421000000
2011/8/9,13:11:00,7555.59,7558.60,7555.59,7558.60,476000032
2011/8/9,13:12:00,7559.42,7561.50,7559.07,7560.99,489000000
2011/8/9,13:13:00,7561.30,7563.12,7561.30,7562.50,526000032
2011/8/9,13:14:00,7564.05,7564.05,7562.71,7562.77,660000000
2011/8/9,13:15:00,7562.70,7563.14,7562.20,7563.14,598000000
2011/8/9,13:16:00,7562.59,7563.28,7561.85,7561.85,651000000
2011/8/9,13:17:00,7561.27,7562.25,7560.27,7562.00,719000000
2011/8/9,13:18:00,7563.25,7564.66,7561.49,7561.49,832000000
2011/8/9,13:19:00,7563.01,7563.01,7560.77,7562.36,789000000
2011/8/9,13:20:00,7562.53,7562.53,7559.74,7559.74,709000000
2011/8/9,13:21:00,7558.34,7558.34,7556.06,7556.06,809000000
2011/8/9,13:22:00,7552.37,7552.37,7549.96,7549.96,828000000
2011/8/9,13:23:00,7546.22,7546.22,7541.33,7541.33,1018000000
2011/8/9,13:24:00,7540.23,7540.23,7534.14,7534.14,999000000
2011/8/9,13:25:00,7532.69,7532.69,7525.44,7525.44,1170000000
2011/8/9,13:26:00,7525.44,7525.44,7525.44,7525.44,0
2011/8/9,13:27:00,7525.44,7525.44,7525.44,7525.44,0
2011/8/9,13:28:00,7525.44,7525.44,7525.44,7525.44,0
2011/8/9,13:29:00,7525.44,7525.44,7525.44,7525.44,0
2011/8/9,13:30:00,7525.44,7525.44,7493.12,7493.12,2451032576
2011/8/10,09:01:00,7717.58,7744.50,7717.58,7742.87,1389065216
2011/8/10,09:02:00,7725.98,7725.98,7716.61,7716.61,2723000064
2011/8/10,09:03:00,7713.69,7718.11,7713.69,7718.11,2292000000
2011/8/10,09:04:00,7714.90,7717.42,7713.75,7713.75,2140999936
2011/8/10,09:05:00,7714.50,7715.00,7713.58,7715.00,1668000000
2011/8/10,09:06:00,7716.54,7717.15,7716.26,7716.26,1819000064
2011/8/10,09:07:00,7715.72,7715.72,7710.59,7710.59,1998999936
2011/8/10,09:08:00,7705.86,7705.86,7701.94,7701.94,1685000064
2011/8/10,09:09:00,7699.11,7699.11,7692.74,7692.74,1682999936
2011/8/10,09:10:00,7689.91,7689.91,7686.04,7686.04,1524999936
2011/8/10,09:11:00,7687.48,7693.37,7687.48,7690.48,1386000000
2011/8/10,09:12:00,7692.50,7696.47,7692.50,7695.64,1190999936
2011/8/10,09:13:00,7699.33,7699.33,7698.12,7698.12,1210999936
2011/8/10,09:14:00,7695.53,7695.53,7693.78,7693.93,1406999936
2011/8/10,09:15:00,7694.40,7698.10,7694.40,7698.10,1132999936
2011/8/10,09:16:00,7700.11,7702.93,7700.11,7702.93,1242000000
2011/8/10,09:17:00,7701.78,7701.78,7696.48,7696.48,1480000000
2011/8/10,09:18:00,7695.75,7697.71,7695.75,7696.40,1166000000
2011/8/10,09:19:00,7698.07,7699.97,7698.07,7699.97,1094000000
2011/8/10,09:20:00,7701.14,7703.26,7701.01,7703.26,1062000000
2011/8/10,09:21:00,7704.99,7706.07,7704.99,7706.07,997000000
2011/8/10,09:22:00,7703.54,7706.66,7702.28,7702.28,1172000000
2011/8/10,09:23:00,7704.48,7704.48,7699.73,7699.73,1113000064
2011/8/10,09:24:00,7698.91,7698.91,7688.52,7688.52,1556000000
2011/8/10,09:25:00,7685.97,7686.73,7684.78,7686.73,1376000000
2011/8/10,09:26:00,7687.11,7688.57,7687.11,7688.57,993999936
2011/8/10,09:27:00,7689.39,7690.54,7689.18,7690.22,1009000000
2011/8/10,09:28:00,7689.53,7689.96,7689.53,7689.93,1035999936
2011/8/10,09:29:00,7689.29,7689.29,7684.30,7684.30,1014000064
2011/8/10,09:30:00,7682.70,7682.70,7673.76,7673.76,1364999936
2011/8/10,09:31:00,7666.59,7666.59,7662.18,7662.18,1626000000
2011/8/10,09:32:00,7662.10,7662.10,7658.85,7658.85,1074000000
2011/8/10,09:33:00,7657.19,7657.19,7652.59,7653.34,1134000000
2011/8/10,09:34:00,7654.67,7659.37,7654.67,7659.37,832000000
2011/8/10,09:35:00,7662.34,7665.48,7662.34,7665.48,706000000
2011/8/10,09:36:00,7668.33,7673.09,7668.33,7673.09,684000000
2011/8/10,09:37:00,7676.73,7676.73,7676.31,7676.41,748000000
2011/8/10,09:38:00,7678.58,7678.58,7674.06,7674.06,952000064
2011/8/10,09:39:00,7670.14,7670.57,7669.54,7670.46,810999936
2011/8/10,09:40:00,7672.96,7675.37,7672.96,7675.37,596000000
2011/8/10,09:41:00,7674.68,7676.08,7674.59,7676.08,562000000
2011/8/10,09:42:00,7676.99,7677.82,7676.19,7676.19,638000000
2011/8/10,09:43:00,7675.30,7675.30,7672.28,7673.12,858000000
2011/8/10,09:44:00,7671.15,7671.48,7670.82,7671.00,600000000
2011/8/10,09:45:00,7673.14,7674.36,7673.14,7674.26,521999968
2011/8/10,09:46:00,7675.74,7675.74,7670.98,7670.98,582000000
2011/8/10,09:47:00,7668.18,7668.18,7664.04,7664.04,914999936
2011/8/10,09:48:00,7665.26,7667.26,7665.26,7666.72,681000000
2011/8/10,09:49:00,7667.62,7667.62,7664.69,7664.69,572000000
2011/8/10,09:50:00,7662.54,7667.23,7662.54,7667.23,626000000
2011/8/10,09:51:00,7667.98,7668.24,7666.27,7667.94,471999968
2011/8/10,09:52:00,7666.47,7667.42,7666.47,7667.42,485000000
2011/8/10,09:53:00,7669.89,7669.89,7658.21,7658.21,947999936
2011/8/10,09:54:00,7653.69,7653.69,7648.50,7648.50,1135000064
2011/8/10,09:55:00,7645.69,7645.69,7636.43,7636.43,1275000064
2011/8/10,09:56:00,7634.71,7634.71,7632.34,7632.34,1075000064
2011/8/10,09:57:00,7634.28,7635.68,7634.28,7635.16,855000000
2011/8/10,09:58:00,7634.65,7636.09,7634.65,7635.93,713000000
2011/8/10,09:59:00,7640.71,7644.92,7640.71,7644.92,713000000
2011/8/10,10:00:00,7644.22,7645.47,7644.18,7645.47,455000032
2011/8/10,10:01:00,7646.89,7647.76,7645.84,7647.76,487000000
2011/8/10,10:02:00,7646.31,7646.31,7642.76,7642.76,414000000
2011/8/10,10:03:00,7642.96,7643.21,7642.53,7643.21,453000032
2011/8/10,10:04:00,7641.76,7643.01,7640.37,7642.91,448000000
2011/8/10,10:05:00,7641.36,7643.65,7641.36,7643.65,469000000
2011/8/10,10:06:00,7642.46,7645.18,7642.46,7645.18,457000032
2011/8/10,10:07:00,7644.99,7646.41,7644.99,7645.55,460000000
2011/8/10,10:08:00,7645.57,7646.58,7645.57,7646.45,485000000
2011/8/10,10:09:00,7649.13,7650.08,7649.13,7650.08,492999968
2011/8/10,10:10:00,7648.73,7650.40,7648.73,7650.40,456000000
2011/8/10,10:11:00,7652.71,7654.80,7652.71,7654.80,427000000
2011/8/10,10:12:00,7657.29,7659.01,7657.29,7658.10,510000000
2011/8/10,10:13:00,7660.25,7661.02,7660.25,7660.49,637000000
2011/8/10,10:14:00,7659.48,7661.24,7659.48,7660.19,598000000
2011/8/10,10:15:00,7658.01,7662.47,7658.01,7659.50,565000000
2011/8/10,10:16:00,7657.75,7658.95,7657.75,7658.23,661000000
2011/8/10,10:17:00,7658.47,7661.80,7656.44,7661.80,600000000
2011/8/10,10:18:00,7663.15,7666.73,7663.15,7665.46,484000000
2011/8/10,10:19:00,7665.87,7672.02,7665.87,7672.02,559000000
2011/8/10,10:20:00,7676.74,7680.84,7676.74,7680.84,589000000
2011/8/10,10:21:00,7683.21,7689.13,7683.21,7689.13,763000000
2011/8/10,10:22:00,7692.00,7697.86,7692.00,7697.63,860000064
2011/8/10,10:23:00,7696.71,7697.49,7694.53,7694.53,1136000000
2011/8/10,10:24:00,7695.70,7695.70,7693.33,7694.51,926000000
2011/8/10,10:25:00,7695.77,7697.72,7695.77,7697.72,670000000
2011/8/10,10:26:00,7698.56,7701.38,7698.56,7701.38,591000000
2011/8/10,10:27:00,7701.91,7701.91,7697.63,7697.63,640000000
2011/8/10,10:28:00,7696.79,7696.79,7690.02,7690.02,682000000
2011/8/10,10:29:00,7687.71,7690.34,7687.71,7689.82,555000000
2011/8/10,10:30:00,7688.26,7688.51,7688.00,7688.00,551000000
2011/8/10,10:31:00,7689.87,7689.87,7688.79,7689.16,514000000
2011/8/10,10:32:00,7688.70,7689.42,7686.91,7686.91,478000032
2011/8/10,10:33:00,7689.32,7692.14,7688.52,7691.11,456000000
2011/8/10,10:34:00,7690.77,7693.76,7690.77,7693.12,401000032
2011/8/10,10:35:00,7690.84,7690.84,7690.01,7690.12,537000000
2011/8/10,10:36:00,7692.32,7695.12,7692.32,7695.12,621000000
2011/8/10,10:37:00,7697.14,7697.14,7695.48,7695.48,572000000
2011/8/10,10:38:00,7695.68,7696.89,7695.68,7696.89,576000000
2011/8/10,10:39:00,7698.69,7700.08,7698.69,7698.90,426000032
2011/8/10,10:40:00,7701.60,7704.19,7701.60,7704.00,427000000
2011/8/10,10:41:00,7705.51,7705.65,7705.22,7705.65,514000000
2011/8/10,10:42:00,7706.84,7710.08,7706.84,7710.08,595000000
2011/8/10,10:43:00,7710.09,7712.48,7710.09,7712.48,619000000
2011/8/10,10:44:00,7714.32,7714.32,7711.10,7711.10,693000000
2011/8/10,10:45:00,7712.34,7714.37,7712.34,7714.15,686000000
2011/8/10,10:46:00,7715.12,7718.24,7715.12,7718.24,608000000
2011/8/10,10:47:00,7717.96,7723.65,7717.96,7723.65,619000000
2011/8/10,10:48:00,7723.47,7723.47,7721.11,7721.11,687000000
2011/8/10,10:49:00,7721.47,7721.47,7720.50,7721.26,642000000
2011/8/10,10:50:00,7719.96,7720.53,7718.95,7719.63,605000000
2011/8/10,10:51:00,7717.81,7718.46,7717.53,7718.46,539000000
2011/8/10,10:52:00,7718.82,7718.82,7717.95,7717.95,483000000
2011/8/10,10:53:00,7717.68,7718.31,7715.77,7718.31,581000000
2011/8/10,10:54:00,7719.50,7720.47,7718.67,7720.47,441000000
2011/8/10,10:55:00,7720.29,7722.68,7720.08,7722.68,419000000
2011/8/10,10:56:00,7724.20,7726.92,7724.20,7726.92,458000000
2011/8/10,10:57:00,7727.75,7731.30,7727.75,7731.30,444999968
2011/8/10,10:58:00,7732.72,7736.38,7732.72,7736.38,457000032
2011/8/10,10:59:00,7737.44,7738.98,7737.44,7738.89,575000000
2011/8/10,11:00:00,7738.88,7738.88,7737.52,7737.52,681000000
2011/8/10,11:01:00,7736.99,7736.99,7734.57,7734.57,744000000
2011/8/10,11:02:00,7731.94,7731.94,7725.31,7725.31,781000000
2011/8/10,11:03:00,7721.42,7721.42,7719.19,7720.36,595000000
2011/8/10,11:04:00,7715.57,7717.91,7715.57,7717.64,458000000
2011/8/10,11:05:00,7714.28,7718.85,7714.28,7718.78,366000000
2011/8/10,11:06:00,7719.39,7719.39,7715.14,7717.96,392000000
2011/8/10,11:07:00,7718.07,7720.48,7718.07,7720.48,327000000
2011/8/10,11:08:00,7720.73,7720.97,7720.51,7720.97,346000000
2011/8/10,11:09:00,7721.93,7721.93,7718.97,7719.36,341000000
2011/8/10,11:10:00,7720.54,7722.98,7720.54,7722.98,288000000
2011/8/10,11:11:00,7723.39,7723.39,7720.14,7720.89,333000000
2011/8/10,11:12:00,7723.80,7724.31,7721.69,7721.69,408000000
2011/8/10,11:13:00,7719.70,7720.45,7719.24,7720.45,408000000
2011/8/10,11:14:00,7719.04,7719.04,7715.51,7715.51,455000032
2011/8/10,11:15:00,7714.48,7714.48,7710.07,7710.07,469000000
2011/8/10,11:16:00,7712.35,7712.63,7707.65,7707.65,500000000
2011/8/10,11:17:00,7706.62,7706.89,7703.73,7703.83,455000032
2011/8/10,11:18:00,7704.70,7704.70,7703.45,7704.61,485000000
2011/8/10,11:19:00,7701.97,7703.87,7701.97,7703.87,351000000
2011/8/10,11:20:00,7706.04,7706.04,7702.05,7702.05,400000000
2011/8/10,11:21:00,7704.00,7706.86,7703.70,7706.86,314000000
2011/8/10,11:22:00,7707.28,7707.28,7705.29,7705.88,329000000
2011/8/10,11:23:00,7708.11,7709.63,7708.11,7708.86,310000000
2011/8/10,11:24:00,7709.94,7711.89,7709.94,7711.89,249000000
2011/8/10,11:25:00,7711.67,7713.18,7711.67,7713.18,306000000
2011/8/10,11:26:00,7714.45,7714.71,7714.37,7714.71,347000000
2011/8/10,11:27:00,7714.82,7714.82,7711.32,7713.26,273000000
2011/8/10,11:28:00,7712.60,7712.60,7707.68,7707.68,494000000
2011/8/10,11:29:00,7706.82,7707.27,7706.08,7706.24,327000000
2011/8/10,11:30:00,7707.10,7707.10,7703.17,7703.17,557000000
2011/8/10,11:31:00,7701.46,7701.46,7698.70,7698.70,526000032
2011/8/10,11:32:00,7697.29,7697.29,7695.04,7695.04,560000000
2011/8/10,11:33:00,7694.47,7696.01,7694.47,7694.93,432000032
2011/8/10,11:34:00,7695.59,7696.57,7695.44,7696.57,363000000
2011/8/10,11:35:00,7696.25,7699.67,7696.25,7699.67,328000000
2011/8/10,11:36:00,7700.86,7702.05,7700.86,7701.76,277000000
2011/8/10,11:37:00,7701.16,7702.38,7701.16,7702.38,374000000
2011/8/10,11:38:00,7703.20,7704.90,7703.07,7704.90,328000000
2011/8/10,11:39:00,7706.26,7706.47,7704.75,7704.75,242000000
2011/8/10,11:40:00,7705.07,7707.68,7705.07,7707.68,269000000
2011/8/10,11:41:00,7707.99,7708.26,7707.31,7707.31,270000000
2011/8/10,11:42:00,7708.48,7709.97,7707.70,7709.97,321000000
2011/8/10,11:43:00,7712.20,7714.79,7712.20,7714.79,292000000
2011/8/10,11:44:00,7715.77,7717.21,7715.48,7717.21,286000000
2011/8/10,11:45:00,7718.21,7721.17,7718.18,7721.17,307000000
2011/8/10,11:46:00,7721.42,7722.77,7721.42,7722.77,413000000
2011/8/10,11:47:00,7724.55,7726.29,7724.55,7726.26,446000000
2011/8/10,11:48:00,7727.33,7727.74,7726.95,7727.13,356000000
2011/8/10,11:49:00,7726.51,7727.93,7726.51,7727.93,452000000
2011/8/10,11:50:00,7727.19,7727.19,7725.34,7725.34,400000000
2011/8/10,11:51:00,7723.95,7724.88,7723.41,7723.41,427000000
2011/8/10,11:52:00,7722.09,7722.09,7712.66,7712.66,683000000
2011/8/10,11:53:00,7711.26,7711.26,7709.37,7709.43,423000000
2011/8/10,11:54:00,7713.28,7714.77,7712.86,7714.77,270000000
2011/8/10,11:55:00,7715.12,7715.12,7712.83,7713.67,281000000
2011/8/10,11:56:00,7712.75,7713.20,7712.75,7712.88,322000000
2011/8/10,11:57:00,7708.97,7708.97,7706.05,7707.24,530000032
2011/8/10,11:58:00,7708.00,7710.54,7708.00,7710.54,313000000
2011/8/10,11:59:00,7710.35,7711.78,7710.35,7711.78,240000016
2011/8/10,12:00:00,7713.10,7713.97,7712.21,7713.97,223000000
2011/8/10,12:01:00,7713.10,7717.39,7713.10,7717.39,320000000
2011/8/10,12:02:00,7716.47,7716.47,7711.06,7712.23,529000000
2011/8/10,12:03:00,7714.14,7714.79,7713.16,7713.16,448000000
2011/8/10,12:04:00,7713.00,7714.04,7713.00,7713.35,421999968
2011/8/10,12:05:00,7713.46,7715.40,7713.26,7715.40,306000000
2011/8/10,12:06:00,7717.24,7718.07,7716.78,7716.78,352000000
2011/8/10,12:07:00,7716.00,7716.00,7714.35,7714.35,444999968
2011/8/10,12:08:00,7713.54,7715.16,7712.45,7715.16,451000032
2011/8/10,12:09:00,7715.42,7717.60,7715.42,7717.60,308000000
2011/8/10,12:10:00,7715.55,7715.55,7711.21,7711.21,423000000
2011/8/10,12:11:00,7710.94,7712.50,7710.01,7711.11,446000000
2011/8/10,12:12:00,7709.40,7714.43,7709.40,7714.43,401000032
2011/8/10,12:13:00,7715.36,7716.81,7715.36,7716.81,386000000
2011/8/10,12:14:00,7717.99,7719.40,7717.86,7717.86,363000000
2011/8/10,12:15:00,7718.26,7719.43,7718.26,7719.19,517000000
2011/8/10,12:16:00,7719.51,7719.51,7716.18,7716.71,386000000
2011/8/10,12:17:00,7718.03,7718.03,7716.00,7717.10,399000000
2011/8/10,12:18:00,7717.79,7718.33,7717.79,7718.31,356000000
2011/8/10,12:19:00,7718.73,7722.49,7718.73,7722.49,371000000
2011/8/10,12:20:00,7721.40,7722.12,7721.40,7721.58,299000000
2011/8/10,12:21:00,7722.34,7722.34,7717.82,7717.82,353000000
2011/8/10,12:22:00,7718.39,7718.39,7712.71,7713.31,427000000
2011/8/10,12:23:00,7715.31,7715.66,7714.87,7714.87,295000000
2011/8/10,12:24:00,7713.22,7714.22,7710.26,7710.26,365000000
2011/8/10,12:25:00,7713.53,7714.37,7713.53,7714.25,287000000
2011/8/10,12:26:00,7712.77,7713.81,7712.77,7712.91,330000000
2011/8/10,12:27:00,7713.74,7714.80,7713.74,7713.95,229000000
2011/8/10,12:28:00,7712.96,7715.00,7712.96,7713.82,286000000
2011/8/10,12:29:00,7714.87,7716.67,7714.87,7715.67,311000000
2011/8/10,12:30:00,7717.65,7718.60,7717.65,7718.60,261999984
2011/8/10,12:31:00,7719.13,7719.13,7717.62,7717.62,258000000
2011/8/10,12:32:00,7717.84,7721.19,7717.84,7721.19,303000000
2011/8/10,12:33:00,7720.08,7722.25,7720.08,7721.83,304000000
2011/8/10,12:34:00,7722.72,7723.67,7722.72,7723.67,353000000
2011/8/10,12:35:00,7724.56,7727.01,7724.56,7727.01,372000000
2011/8/10,12:36:00,7727.25,7727.28,7724.88,7724.88,432000032
2011/8/10,12:37:00,7723.91,7723.91,7718.45,7718.45,515000000
2011/8/10,12:38:00,7717.00,7717.00,7710.44,7710.44,707000000
2011/8/10,12:39:00,7710.44,7710.44,7706.69,7706.69,629000000
2011/8/10,12:40:00,7708.41,7708.41,7706.30,7706.76,408000000
2011/8/10,12:41:00,7706.70,7707.26,7706.37,7706.98,374000000
2011/8/10,12:42:00,7709.59,7710.73,7709.41,7710.73,304000000
2011/8/10,12:43:00,7712.55,7714.64,7712.55,7714.64,355000000
2011/8/10,12:44:00,7715.69,7715.69,7714.01,7715.36,309000000
2011/8/10,12:45:00,7716.64,7719.16,7716.64,7719.16,329000000
2011/8/10,12:46:00,7719.01,7719.80,7717.47,7719.80,322000000
2011/8/10,12:47:00,7720.49,7722.45,7720.49,7722.45,340000000
2011/8/10,12:48:00,7719.74,7719.74,7717.22,7717.69,528000032
2011/8/10,12:49:00,7719.73,7719.73,7718.61,7719.59,466000000
2011/8/10,12:50:00,7719.31,7721.88,7718.92,7718.92,505000032
2011/8/10,12:51:00,7717.60,7720.39,7717.60,7719.06,478000032
2011/8/10,12:52:00,7719.58,7720.21,7718.93,7720.05,402000000
2011/8/10,12:53:00,7718.70,7720.84,7718.70,7720.53,404000000
2011/8/10,12:54:00,7721.32,7722.99,7721.32,7722.99,410000000
2011/8/10,12:55:00,7722.87,7723.13,7722.74,7722.74,366000000
2011/8/10,12:56:00,7723.40,7725.24,7723.40,7725.24,416000000
2011/8/10,12:57:00,7726.28,7729.39,7726.28,7729.39,378000000
2011/8/10,12:58:00,7730.29,7735.50,7730.29,7735.50,465000000
2011/8/10,12:59:00,7736.62,7737.64,7736.62,7737.64,457000032
2011/8/10,13:00:00,7738.17,7738.97,7737.36,7737.36,485000000
2011/8/10,13:01:00,7737.77,7740.16,7737.77,7739.37,576000000
2011/8/10,13:02:00,7740.73,7741.70,7740.73,7741.58,469999968
2011/8/10,13:03:00,7743.03,7743.75,7742.66,7743.36,450000000
2011/8/10,13:04:00,7744.30,7745.23,7744.11,7745.23,442000000
2011/8/10,13:05:00,7746.57,7746.91,7744.84,7744.84,605000000
2011/8/10,13:06:00,7742.91,7742.91,7739.70,7739.70,753000000
2011/8/10,13:07:00,7739.64,7739.64,7738.08,7738.08,503000032
2011/8/10,13:08:00,7738.42,7742.46,7738.35,7742.46,459000000
2011/8/10,13:09:00,7741.63,7744.15,7741.63,7744.15,505000032
2011/8/10,13:10:00,7745.52,7747.54,7745.52,7747.54,534000000
2011/8/10,13:11:00,7747.77,7751.21,7747.77,7751.21,451000032
2011/8/10,13:12:00,7751.59,7751.59,7749.68,7750.91,552000000
2011/8/10,13:13:00,7751.27,7751.27,7748.39,7748.50,674000000
2011/8/10,13:14:00,7748.32,7750.04,7747.25,7747.25,545000000
2011/8/10,13:15:00,7746.78,7746.78,7745.87,7746.12,456000000
2011/8/10,13:16:00,7744.25,7744.25,7740.83,7740.83,585000000
2011/8/10,13:17:00,7739.25,7739.25,7738.05,7739.14,567000000
2011/8/10,13:18:00,7738.66,7738.66,7734.46,7734.46,756000000
2011/8/10,13:19:00,7735.71,7735.71,7733.02,7733.02,621000000
2011/8/10,13:20:00,7734.07,7734.07,7731.11,7731.37,678000000
2011/8/10,13:21:00,7732.21,7732.21,7730.85,7731.39,634000000
2011/8/10,13:22:00,7731.89,7731.89,7730.61,7730.65,632000000
2011/8/10,13:23:00,7731.45,7731.45,7729.69,7729.69,733000000
2011/8/10,13:24:00,7729.84,7731.41,7729.84,7731.17,706000000
2011/8/10,13:25:00,7731.67,7733.36,7731.67,7733.36,750000000
2011/8/10,13:26:00,7733.35,7733.35,7733.35,7733.35,0
2011/8/10,13:27:00,7733.35,7733.35,7733.35,7733.35,0
2011/8/10,13:28:00,7733.35,7733.35,7733.35,7733.35,0
2011/8/10,13:29:00,7733.35,7733.35,7733.35,7733.35,0
2011/8/10,13:30:00,7733.35,7736.32,7733.35,7736.32,2418032640
2011/8/11,09:01:00,7566.39,7570.75,7562.82,7570.75,1481032704
2011/8/11,09:02:00,7571.71,7571.71,7567.19,7567.73,1562000000
2011/8/11,09:03:00,7565.92,7565.92,7562.52,7562.52,1448999936
2011/8/11,09:04:00,7559.79,7559.79,7554.95,7554.95,1600000000
2011/8/11,09:05:00,7553.66,7553.66,7550.67,7550.67,1294999936
2011/8/11,09:06:00,7548.34,7548.34,7542.21,7542.21,1290999936
2011/8/11,09:07:00,7541.68,7541.68,7536.68,7536.68,1290999936
2011/8/11,09:08:00,7532.13,7532.13,7525.35,7525.35,1272000000
2011/8/11,09:09:00,7522.02,7522.02,7513.52,7513.52,1306999936
2011/8/11,09:10:00,7508.90,7508.90,7499.83,7499.83,1451000064
2011/8/11,09:11:00,7499.54,7502.66,7499.54,7502.47,1286000000
2011/8/11,09:12:00,7504.11,7510.75,7504.11,7510.75,1121000064
2011/8/11,09:13:00,7513.70,7517.89,7513.70,7517.89,1172999936
2011/8/11,09:14:00,7519.79,7525.10,7519.79,7524.86,926000000
2011/8/11,09:15:00,7528.58,7528.58,7522.44,7522.44,970000000
2011/8/11,09:16:00,7517.97,7518.97,7517.97,7518.97,843999936
2011/8/11,09:17:00,7519.61,7521.61,7518.94,7521.61,746000000
2011/8/11,09:18:00,7524.33,7541.69,7524.33,7541.69,1032000000
2011/8/11,09:19:00,7543.65,7552.49,7543.65,7552.49,1001000000
2011/8/11,09:20:00,7556.02,7562.97,7556.02,7562.97,1081000064
2011/8/11,09:21:00,7567.17,7567.17,7556.70,7556.70,1089000064
2011/8/11,09:22:00,7553.17,7553.17,7545.23,7545.23,1110999936
2011/8/11,09:23:00,7547.39,7548.64,7545.14,7548.64,755000000
2011/8/11,09:24:00,7548.92,7549.15,7548.92,7549.02,541000000
2011/8/11,09:25:00,7550.43,7552.20,7547.46,7552.20,543000000
2011/8/11,09:26:00,7551.19,7551.19,7547.83,7548.95,674000000
2011/8/11,09:27:00,7551.60,7553.47,7551.60,7552.75,668000000
2011/8/11,09:28:00,7553.56,7557.81,7553.56,7557.81,655000000
2011/8/11,09:29:00,7559.61,7562.88,7559.61,7562.88,775000000
2011/8/11,09:30:00,7562.41,7564.67,7561.55,7564.67,661000000
2011/8/11,09:31:00,7564.06,7564.06,7552.50,7552.50,817000000
2011/8/11,09:32:00,7551.05,7551.82,7550.86,7551.82,743000000
2011/8/11,09:33:00,7551.37,7551.37,7548.17,7549.69,687000000
2011/8/11,09:34:00,7550.49,7552.52,7550.49,7552.51,620000000
2011/8/11,09:35:00,7553.41,7556.00,7553.41,7555.96,707000000
2011/8/11,09:36:00,7556.75,7560.36,7556.75,7560.36,653000000
2011/8/11,09:37:00,7562.57,7568.63,7562.57,7568.63,614000000
2011/8/11,09:38:00,7573.06,7582.00,7573.06,7582.00,839000064
2011/8/11,09:39:00,7586.81,7594.96,7586.81,7594.96,881000064
2011/8/11,09:40:00,7598.16,7601.49,7598.16,7601.49,1002000064
2011/8/11,09:41:00,7601.20,7605.33,7601.20,7605.33,907000000
2011/8/11,09:42:00,7606.26,7606.26,7593.92,7593.92,1160000000
2011/8/11,09:43:00,7594.56,7595.38,7593.34,7594.77,770000000
2011/8/11,09:44:00,7594.93,7597.63,7594.93,7597.63,557000000
2011/8/11,09:45:00,7597.87,7600.04,7597.87,7600.04,516000000
2011/8/11,09:46:00,7600.66,7601.30,7600.24,7601.30,462000000
2011/8/11,09:47:00,7601.90,7604.21,7601.90,7604.15,501000032
2011/8/11,09:48:00,7604.83,7605.75,7603.50,7603.50,534000000
2011/8/11,09:49:00,7600.93,7603.92,7600.93,7603.92,477000000
2011/8/11,09:50:00,7606.41,7608.53,7606.00,7608.53,465000000
2011/8/11,09:51:00,7611.12,7616.72,7611.12,7616.72,521000000
2011/8/11,09:52:00,7620.52,7625.55,7620.52,7625.55,686000000
2011/8/11,09:53:00,7627.99,7633.75,7627.99,7633.75,703000000
2011/8/11,09:54:00,7635.69,7638.97,7635.69,7638.97,782000000
2011/8/11,09:55:00,7634.42,7634.42,7632.03,7633.31,947000000
2011/8/11,09:56:00,7632.02,7632.02,7624.94,7624.94,798000000
2011/8/11,09:57:00,7620.74,7620.74,7613.87,7613.87,747000000
2011/8/11,09:58:00,7613.43,7614.21,7613.27,7613.46,604000000
2011/8/11,09:59:00,7613.41,7615.55,7612.87,7615.55,494000000
2011/8/11,10:00:00,7612.98,7617.42,7612.98,7617.42,442999968
2011/8/11,10:01:00,7616.25,7619.93,7616.25,7619.93,555000000
2011/8/11,10:02:00,7623.61,7625.99,7623.61,7625.99,429000000
2011/8/11,10:03:00,7626.86,7626.86,7624.33,7624.33,561000000
2011/8/11,10:04:00,7620.16,7620.16,7613.76,7613.76,708000000
2011/8/11,10:05:00,7613.62,7613.62,7610.01,7610.01,582000000
2011/8/11,10:06:00,7608.23,7608.23,7606.78,7606.78,578000000
2011/8/11,10:07:00,7606.67,7609.88,7606.67,7609.81,395000000
2011/8/11,10:08:00,7609.59,7609.59,7608.57,7609.08,425000000
2011/8/11,10:09:00,7611.40,7614.01,7611.40,7614.01,404000000
2011/8/11,10:10:00,7615.12,7618.25,7615.12,7618.25,417000000
2011/8/11,10:11:00,7625.59,7633.34,7625.59,7633.34,995000000
2011/8/11,10:12:00,7641.70,7657.48,7641.70,7657.48,1176000000
2011/8/11,10:13:00,7661.78,7669.33,7661.78,7669.33,968000000
2011/8/11,10:14:00,7672.36,7679.94,7672.36,7679.94,862000000
2011/8/11,10:15:00,7680.91,7685.76,7680.91,7685.76,880000000
2011/8/11,10:16:00,7687.31,7689.15,7686.36,7689.15,734000000
2011/8/11,10:17:00,7689.85,7691.66,7689.85,7690.72,907000000
2011/8/11,10:18:00,7697.82,7711.73,7697.82,7711.73,1352999936
2011/8/11,10:19:00,7714.88,7717.29,7714.88,7717.29,1138000000
2011/8/11,10:20:00,7715.82,7716.21,7715.61,7716.21,766000000
2011/8/11,10:21:00,7715.29,7715.29,7713.41,7713.41,752000000
2011/8/11,10:22:00,7711.72,7711.72,7706.33,7706.33,709000000
2011/8/11,10:23:00,7705.01,7705.01,7698.46,7698.46,586000000
2011/8/11,10:24:00,7697.09,7697.09,7692.45,7692.45,592000000
2011/8/11,10:25:00,7693.39,7693.39,7691.37,7691.87,444000000
2011/8/11,10:26:00,7691.40,7692.68,7689.28,7692.68,415000000
2011/8/11,10:27:00,7694.86,7694.86,7693.64,7693.64,419999968
2011/8/11,10:28:00,7693.88,7696.15,7693.88,7694.53,354000000
2011/8/11,10:29:00,7694.79,7695.96,7694.79,7694.94,301000000
2011/8/11,10:30:00,7695.63,7695.63,7694.27,7694.57,286000000
2011/8/11,10:31:00,7695.15,7695.87,7694.96,7695.09,357000000
2011/8/11,10:32:00,7695.27,7696.48,7695.27,7696.42,343000000
2011/8/11,10:33:00,7696.35,7701.39,7696.35,7701.39,433000000
2011/8/11,10:34:00,7701.77,7704.95,7701.77,7704.79,352000000
2011/8/11,10:35:00,7706.40,7711.56,7706.40,7711.56,413000000
2011/8/11,10:36:00,7715.13,7718.97,7715.13,7718.97,752000000
2011/8/11,10:37:00,7724.93,7729.11,7724.93,7729.11,651000000
2011/8/11,10:38:00,7734.53,7740.60,7734.53,7740.60,893999936
2011/8/11,10:39:00,7744.58,7749.52,7744.58,7749.52,985999936
2011/8/11,10:40:00,7752.44,7756.18,7752.44,7756.00,855000000
2011/8/11,10:41:00,7757.41,7760.93,7757.41,7760.93,829000000
2011/8/11,10:42:00,7759.93,7761.40,7759.93,7761.40,669000000
2011/8/11,10:43:00,7759.70,7759.70,7757.41,7757.75,647000000
2011/8/11,10:44:00,7755.46,7755.46,7750.58,7750.58,490000000
2011/8/11,10:45:00,7748.10,7748.10,7746.97,7746.97,435000000
2011/8/11,10:46:00,7745.04,7745.04,7738.57,7738.57,442999968
2011/8/11,10:47:00,7736.55,7738.26,7734.97,7738.26,399000000
2011/8/11,10:48:00,7738.22,7738.22,7735.04,7735.62,502000000
2011/8/11,10:49:00,7736.14,7736.88,7735.89,7735.89,333000000
2011/8/11,10:50:00,7735.46,7736.66,7734.98,7736.66,360000000
2011/8/11,10:51:00,7734.23,7734.29,7732.66,7733.40,363000000
2011/8/11,10:52:00,7733.27,7733.27,7726.95,7726.95,392000000
2011/8/11,10:53:00,7727.42,7733.83,7727.42,7733.83,513000000
2011/8/11,10:54:00,7736.06,7736.06,7734.06,7734.06,342000000
2011/8/11,10:55:00,7737.06,7737.06,7735.25,7735.25,283000000
2011/8/11,10:56:00,7733.16,7733.72,7732.93,7732.93,303000000
2011/8/11,10:57:00,7730.46,7732.66,7730.46,7732.39,293000000
2011/8/11,10:58:00,7732.88,7735.72,7732.88,7734.50,297000000
2011/8/11,10:59:00,7734.57,7734.57,7732.55,7732.55,284000000
2011/8/11,11:00:00,7732.87,7734.72,7731.76,7731.76,303000000
2011/8/11,11:01:00,7730.33,7730.36,7727.41,7727.41,431000000
2011/8/11,11:02:00,7726.70,7726.70,7722.64,7722.64,414000000
2011/8/11,11:03:00,7722.03,7725.73,7719.05,7725.73,494999968
2011/8/11,11:04:00,7719.84,7719.84,7717.85,7718.74,432000032
2011/8/11,11:05:00,7718.45,7718.45,7716.45,7716.45,408000000
2011/8/11,11:06:00,7714.75,7715.16,7713.23,7713.23,412000000
2011/8/11,11:07:00,7711.57,7711.57,7710.15,7710.15,399000000
2011/8/11,11:08:00,7718.18,7718.18,7713.98,7714.46,462000000
2011/8/11,11:09:00,7719.97,7719.97,7715.71,7716.91,406000000
2011/8/11,11:10:00,7714.08,7714.41,7714.08,7714.22,292000000
2011/8/11,11:11:00,7719.68,7722.39,7719.12,7719.12,369000000
2011/8/11,11:12:00,7720.28,7725.09,7720.28,7723.58,401000032
2011/8/11,11:13:00,7730.11,7730.22,7728.22,7728.74,381000000
2011/8/11,11:14:00,7728.17,7729.60,7728.17,7729.60,292000000
2011/8/11,11:15:00,7728.64,7731.32,7728.64,7731.32,363000000
2011/8/11,11:16:00,7736.11,7741.69,7736.11,7741.03,444000000
2011/8/11,11:17:00,7741.15,7746.58,7741.15,7746.58,346000000
2011/8/11,11:18:00,7744.28,7744.66,7744.06,7744.06,351000000
2011/8/11,11:19:00,7742.28,7743.77,7742.04,7742.41,274000000
2011/8/11,11:20:00,7743.55,7743.55,7740.70,7740.70,296000000
2011/8/11,11:21:00,7739.73,7739.73,7735.88,7735.88,347000000
2011/8/11,11:22:00,7735.39,7735.39,7732.05,7732.05,304000000
2011/8/11,11:23:00,7730.32,7730.32,7725.20,7725.20,366000000
2011/8/11,11:24:00,7724.43,7724.43,7721.88,7721.88,344000000
2011/8/11,11:25:00,7719.79,7720.41,7719.47,7719.47,285000000
2011/8/11,11:26:00,7717.34,7717.34,7714.96,7714.96,317000000
2011/8/11,11:27:00,7722.54,7722.54,7716.09,7716.09,344000000
2011/8/11,11:28:00,7714.36,7718.18,7714.36,7717.26,328000000
2011/8/11,11:29:00,7716.34,7716.40,7713.00,7713.00,281000000
2011/8/11,11:30:00,7713.52,7713.52,7708.20,7708.20,384000000
2011/8/11,11:31:00,7706.10,7706.10,7700.95,7700.95,681000000
2011/8/11,11:32:00,7695.90,7695.90,7690.55,7690.55,625000000
2011/8/11,11:33:00,7686.94,7686.94,7680.42,7680.42,691000000
2011/8/11,11:34:00,7678.36,7678.36,7675.95,7675.95,678000000
2011/8/11,11:35:00,7674.08,7677.69,7673.74,7677.69,765000000
2011/8/11,11:36:00,7678.10,7688.75,7677.61,7688.75,556000000
2011/8/11,11:37:00,7686.25,7695.03,7686.25,7695.03,576000000
2011/8/11,11:38:00,7695.13,7695.13,7685.82,7685.82,412000000
2011/8/11,11:39:00,7689.25,7689.25,7685.76,7685.76,377000000
2011/8/11,11:40:00,7682.66,7682.66,7679.52,7679.62,473999968
2011/8/11,11:41:00,7681.85,7681.85,7679.44,7679.62,343000000
2011/8/11,11:42:00,7678.86,7678.86,7677.52,7677.52,349000000
2011/8/11,11:43:00,7679.18,7679.18,7676.27,7676.46,338000000
2011/8/11,11:44:00,7681.03,7681.03,7679.11,7679.11,373000000
2011/8/11,11:45:00,7678.82,7678.82,7676.99,7676.99,459000000
2011/8/11,11:46:00,7673.09,7673.09,7660.61,7660.61,747000000
2011/8/11,11:47:00,7661.25,7661.25,7657.47,7657.47,616000000
2011/8/11,11:48:00,7656.92,7656.92,7654.28,7654.28,579000000
2011/8/11,11:49:00,7653.52,7653.52,7651.83,7652.06,503000032
2011/8/11,11:50:00,7652.46,7655.30,7652.46,7655.30,429000000
2011/8/11,11:51:00,7657.19,7662.98,7657.19,7662.90,437000000
2011/8/11,11:52:00,7666.51,7670.62,7666.51,7670.62,352000000
2011/8/11,11:53:00,7675.25,7681.85,7675.25,7681.85,526000032
2011/8/11,11:54:00,7684.39,7686.39,7684.39,7686.39,257000000
2011/8/11,11:55:00,7685.70,7687.25,7683.00,7683.00,256000000
2011/8/11,11:56:00,7683.73,7684.86,7683.73,7684.77,202000000
2011/8/11,11:57:00,7686.07,7686.07,7682.06,7683.55,209999984
2011/8/11,11:58:00,7681.99,7681.99,7680.05,7681.55,226000000
2011/8/11,11:59:00,7682.36,7684.16,7682.36,7683.96,213000016
2011/8/11,12:00:00,7682.37,7684.04,7682.37,7683.06,220000000
2011/8/11,12:01:00,7683.51,7683.51,7682.56,7683.44,195000000
2011/8/11,12:02:00,7683.13,7685.02,7683.13,7685.02,178000000
2011/8/11,12:03:00,7683.95,7685.63,7683.68,7683.68,190000000
2011/8/11,12:04:00,7682.63,7683.12,7682.14,7682.14,185000000
2011/8/11,12:05:00,7682.09,7685.75,7682.09,7685.75,196000000
2011/8/11,12:06:00,7684.63,7686.58,7684.63,7686.26,219000000
2011/8/11,12:07:00,7686.28,7689.29,7686.28,7689.29,280000000
2011/8/11,12:08:00,7689.42,7701.23,7689.42,7701.23,506000000
2011/8/11,12:09:00,7707.12,7712.40,7707.12,7712.40,458000000
2011/8/11,12:10:00,7712.73,7712.88,7712.61,7712.74,377000000
2011/8/11,12:11:00,7712.99,7713.45,7711.76,7711.76,271000000
2011/8/11,12:12:00,7714.34,7714.76,7711.66,7711.66,266000016
2011/8/11,12:13:00,7712.14,7712.44,7710.88,7710.88,214000016
2011/8/11,12:14:00,7711.48,7711.48,7709.96,7710.20,248000000
2011/8/11,12:15:00,7711.39,7711.39,7708.77,7709.36,184000000
2011/8/11,12:16:00,7708.45,7708.45,7706.35,7706.35,347000000
2011/8/11,12:17:00,7704.59,7704.59,7699.85,7699.85,270000000
2011/8/11,12:18:00,7698.00,7698.00,7691.46,7691.46,342000000
2011/8/11,12:19:00,7686.75,7686.75,7683.69,7683.69,366000000
2011/8/11,12:20:00,7681.94,7681.94,7678.44,7678.72,348000000
2011/8/11,12:21:00,7677.01,7677.20,7676.18,7676.18,321000000
2011/8/11,12:22:00,7677.51,7684.04,7677.51,7683.94,295000000
2011/8/11,12:23:00,7684.07,7684.07,7681.80,7681.80,251000000
2011/8/11,12:24:00,7683.15,7686.54,7683.15,7686.16,266000016
2011/8/11,12:25:00,7684.01,7684.01,7681.57,7682.99,230000000
2011/8/11,12:26:00,7680.00,7683.53,7680.00,7682.18,233999984
2011/8/11,12:27:00,7680.73,7685.54,7680.73,7685.05,241000016
2011/8/11,12:28:00,7679.96,7681.90,7679.96,7681.90,257000000
2011/8/11,12:29:00,7682.74,7683.41,7682.12,7683.41,214000016
2011/8/11,12:30:00,7683.96,7694.43,7683.96,7694.43,374000000
2011/8/11,12:31:00,7692.20,7697.00,7692.20,7697.00,327000000
2011/8/11,12:32:00,7698.25,7698.52,7698.10,7698.52,271000000
2011/8/11,12:33:00,7698.16,7699.72,7696.30,7699.72,268000000
2011/8/11,12:34:00,7698.41,7699.07,7698.41,7698.99,261999984
2011/8/11,12:35:00,7698.14,7701.00,7698.14,7698.87,253000000
2011/8/11,12:36:00,7698.47,7700.86,7698.47,7700.73,256000000
2011/8/11,12:37:00,7700.04,7700.04,7696.78,7697.54,245000000
2011/8/11,12:38:00,7696.10,7696.10,7695.20,7695.37,253000000
2011/8/11,12:39:00,7693.45,7696.02,7693.45,7696.02,291000000
2011/8/11,12:40:00,7692.30,7693.39,7692.30,7692.74,221000000
2011/8/11,12:41:00,7690.55,7693.51,7690.55,7693.51,261999984
2011/8/11,12:42:00,7697.06,7697.06,7693.44,7694.05,283000000
2011/8/11,12:43:00,7693.86,7695.25,7693.86,7695.10,312000000
2011/8/11,12:44:00,7691.23,7693.45,7691.23,7693.45,335000000
2011/8/11,12:45:00,7698.88,7698.88,7695.37,7696.24,305000000
2011/8/11,12:46:00,7695.35,7697.82,7695.35,7697.82,359000000
2011/8/11,12:47:00,7697.03,7698.44,7696.63,7698.44,368000000
2011/8/11,12:48:00,7702.45,7703.58,7701.97,7703.58,466000000
2011/8/11,12:49:00,7705.53,7707.22,7705.53,7706.84,374000000
2011/8/11,12:50:00,7705.96,7709.16,7704.67,7709.16,337000000
2011/8/11,12:51:00,7707.18,7710.37,7707.18,7710.37,410000000
2011/8/11,12:52:00,7708.14,7711.06,7708.14,7710.89,344000000
2011/8/11,12:53:00,7709.24,7709.24,7706.91,7706.99,503000032
2011/8/11,12:54:00,7704.82,7704.82,7702.69,7702.93,423999968
2011/8/11,12:55:00,7700.27,7700.60,7699.78,7699.78,353000000
2011/8/11,12:56:00,7698.22,7704.87,7698.22,7704.87,313000000
2011/8/11,12:57:00,7699.05,7702.23,7699.05,7702.23,299000000
2011/8/11,12:58:00,7701.52,7706.75,7701.52,7706.75,305000000
2011/8/11,12:59:00,7706.54,7708.68,7706.54,7708.31,419000000
2011/8/11,13:00:00,7710.21,7711.91,7709.94,7711.91,490000000
2011/8/11,13:01:00,7713.34,7719.35,7713.34,7719.35,535000000
2011/8/11,13:02:00,7722.28,7724.28,7722.28,7724.05,598000000
2011/8/11,13:03:00,7726.36,7728.57,7726.36,7728.33,631000000
2011/8/11,13:04:00,7729.90,7733.34,7729.90,7732.67,559000000
2011/8/11,13:05:00,7733.52,7735.83,7733.52,7735.83,527000000
2011/8/11,13:06:00,7736.03,7737.13,7736.03,7736.92,489000000
2011/8/11,13:07:00,7737.44,7737.44,7736.47,7736.98,473999968
2011/8/11,13:08:00,7736.63,7737.89,7736.63,7737.89,442000000
2011/8/11,13:09:00,7738.11,7738.11,7735.32,7737.23,439000000
2011/8/11,13:10:00,7737.72,7738.65,7737.45,7738.65,478000032
2011/8/11,13:11:00,7738.03,7738.67,7737.19,7738.67,402000000
2011/8/11,13:12:00,7738.10,7738.35,7737.31,7737.98,395000000
2011/8/11,13:13:00,7737.73,7737.89,7736.66,7736.66,407000032
2011/8/11,13:14:00,7736.95,7736.95,7733.48,7733.48,486000000
2011/8/11,13:15:00,7733.45,7733.45,7729.17,7729.17,451000032
2011/8/11,13:16:00,7727.39,7727.74,7724.57,7724.57,484000000
2011/8/11,13:17:00,7729.03,7729.03,7721.45,7722.69,532000032
2011/8/11,13:18:00,7718.88,7719.28,7718.26,7719.21,477000000
2011/8/11,13:19:00,7717.44,7720.06,7717.17,7720.06,533000000
2011/8/11,13:20:00,7716.40,7720.48,7716.40,7720.48,517000000
2011/8/11,13:21:00,7724.15,7724.15,7722.16,7723.10,545000000
2011/8/11,13:22:00,7721.97,7722.19,7720.76,7720.76,480000032
2011/8/11,13:23:00,7720.52,7723.62,7720.52,7723.19,547000000
2011/8/11,13:24:00,7722.96,7723.40,7722.71,7723.28,685000000
2011/8/11,13:25:00,7722.97,7722.97,7721.19,7721.84,639000000
2011/8/11,13:26:00,7721.84,7721.84,7721.84,7721.84,0
2011/8/11,13:27:00,7721.84,7721.84,7721.84,7721.84,0
2011/8/11,13:28:00,7721.84,7721.84,7721.84,7721.84,0
2011/8/11,13:29:00,7721.84,7721.84,7721.84,7721.84,0
2011/8/11,13:30:00,7721.84,7721.84,7719.09,7719.09,1486032896
2011/8/12,09:01:00,7825.80,7847.99,7825.80,7847.99,978032640
2011/8/12,09:02:00,7848.24,7853.53,7848.24,7851.68,2056999936
2011/8/12,09:03:00,7848.92,7848.92,7833.14,7833.14,2226000128
2011/8/12,09:04:00,7827.30,7827.30,7816.66,7816.66,1764999936
2011/8/12,09:05:00,7811.72,7811.72,7809.37,7809.37,1334000000
2011/8/12,09:06:00,7807.73,7814.54,7807.73,7814.54,1124000000
2011/8/12,09:07:00,7816.79,7823.17,7816.79,7823.17,1255000064
2011/8/12,09:08:00,7825.05,7829.25,7825.05,7828.38,1426000000
2011/8/12,09:09:00,7831.79,7831.79,7829.32,7829.32,1550000000
2011/8/12,09:10:00,7827.58,7827.58,7819.30,7819.30,1486999936
2011/8/12,09:11:00,7815.65,7815.65,7812.48,7812.48,1185000064
2011/8/12,09:12:00,7810.49,7810.49,7809.51,7809.51,1007000000
2011/8/12,09:13:00,7808.13,7808.88,7806.09,7806.09,847000000
2011/8/12,09:14:00,7800.42,7800.42,7795.57,7795.57,1078999936
2011/8/12,09:15:00,7794.51,7795.93,7794.51,7795.93,862000000
2011/8/12,09:16:00,7793.93,7796.90,7792.04,7796.90,813000000
2011/8/12,09:17:00,7793.32,7797.31,7793.32,7797.31,928000000
2011/8/12,09:18:00,7796.69,7803.75,7796.69,7803.75,771000000
2011/8/12,09:19:00,7803.34,7804.32,7801.73,7801.73,866000000
2011/8/12,09:20:00,7803.41,7803.41,7802.54,7803.38,789000000
2011/8/12,09:21:00,7801.96,7801.96,7800.00,7800.38,820000000
2011/8/12,09:22:00,7798.67,7799.40,7798.15,7799.40,738000000
2011/8/12,09:23:00,7797.26,7799.88,7797.26,7798.50,759000000
2011/8/12,09:24:00,7795.29,7795.29,7788.01,7788.01,903000000
2011/8/12,09:25:00,7784.94,7785.01,7783.60,7783.60,783000000
2011/8/12,09:26:00,7780.73,7780.73,7779.92,7779.92,788000000
2011/8/12,09:27:00,7777.02,7778.02,7777.02,7777.68,757000000
2011/8/12,09:28:00,7776.28,7778.48,7776.28,7777.99,697000000
2011/8/12,09:29:00,7775.30,7779.08,7775.30,7779.08,697000000
2011/8/12,09:30:00,7776.68,7780.66,7776.68,7780.66,578000000
2011/8/12,09:31:00,7781.69,7783.57,7781.45,7783.57,473999968
2011/8/12,09:32:00,7783.87,7786.87,7783.87,7784.73,596000000
2011/8/12,09:33:00,7785.75,7787.71,7785.75,7787.23,562000000
2011/8/12,09:34:00,7784.03,7789.06,7784.03,7789.06,501000032
2011/8/12,09:35:00,7784.90,7787.84,7784.90,7787.84,538000000
2011/8/12,09:36:00,7786.35,7786.57,7786.06,7786.57,444999968
2011/8/12,09:37:00,7784.53,7784.53,7779.62,7780.75,666000000
2011/8/12,09:38:00,7778.13,7782.23,7778.13,7781.03,588000000
2011/8/12,09:39:00,7778.15,7779.94,7778.15,7779.94,571000000
2011/8/12,09:40:00,7775.41,7775.41,7773.73,7773.73,492000000
2011/8/12,09:41:00,7771.35,7771.59,7770.76,7771.59,433000000
2011/8/12,09:42:00,7768.27,7768.27,7765.83,7765.83,604000000
2011/8/12,09:43:00,7764.22,7764.36,7763.27,7763.27,634000000
2011/8/12,09:44:00,7761.50,7763.25,7761.50,7762.26,560000000
2011/8/12,09:45:00,7760.11,7763.22,7760.11,7763.22,577000000
2011/8/12,09:46:00,7765.42,7767.67,7765.42,7767.67,492000000
2011/8/12,09:47:00,7768.64,7771.28,7768.64,7771.28,471999968
2011/8/12,09:48:00,7774.20,7775.70,7773.12,7775.70,516000000
2011/8/12,09:49:00,7775.04,7776.70,7775.04,7776.45,512000000
2011/8/12,09:50:00,7775.86,7782.40,7775.86,7782.40,399000000
2011/8/12,09:51:00,7782.74,7783.95,7781.35,7783.95,459000000
2011/8/12,09:52:00,7787.23,7788.39,7786.19,7788.39,465000000
2011/8/12,09:53:00,7787.79,7792.30,7787.79,7792.30,537000000
2011/8/12,09:54:00,7792.02,7794.77,7792.00,7794.77,572000000
2011/8/12,09:55:00,7795.62,7796.88,7793.99,7796.88,521999968
2011/8/12,09:56:00,7794.96,7797.99,7794.27,7794.27,458000000
2011/8/12,09:57:00,7791.29,7794.90,7791.29,7794.90,421000000
2011/8/12,09:58:00,7793.25,7795.53,7793.25,7794.76,431000000
2011/8/12,09:59:00,7793.11,7796.95,7793.11,7796.95,411000000
2011/8/12,10:00:00,7795.51,7798.27,7795.51,7798.27,358000000
2011/8/12,10:01:00,7795.73,7798.66,7795.73,7798.66,366000000
2011/8/12,10:02:00,7796.66,7800.28,7796.66,7799.77,370000000
2011/8/12,10:03:00,7796.84,7800.69,7796.84,7800.69,373000000
2011/8/12,10:04:00,7798.71,7803.25,7798.71,7803.25,577000000
2011/8/12,10:05:00,7802.28,7802.28,7797.44,7802.02,485000000
2011/8/12,10:06:00,7798.96,7798.96,7794.56,7794.56,532000032
2011/8/12,10:07:00,7794.64,7798.95,7794.64,7798.95,375000000
2011/8/12,10:08:00,7798.41,7799.97,7798.18,7799.97,399000000
2011/8/12,10:09:00,7796.67,7800.86,7796.67,7800.10,352000000
2011/8/12,10:10:00,7798.98,7800.84,7797.66,7800.84,367000000
2011/8/12,10:11:00,7798.90,7798.90,7797.62,7797.77,461000000
2011/8/12,10:12:00,7793.27,7793.27,7790.49,7790.49,571000000
2011/8/12,10:13:00,7787.61,7789.05,7787.61,7788.73,546000000
2011/8/12,10:14:00,7783.97,7785.47,7783.97,7785.07,385000000
2011/8/12,10:15:00,7781.86,7784.98,7781.86,7784.07,409000000
2011/8/12,10:16:00,7783.40,7784.46,7783.40,7784.46,376000000
2011/8/12,10:17:00,7782.48,7784.57,7782.48,7784.52,373000000
2011/8/12,10:18:00,7782.14,7782.41,7779.06,7779.06,535000000
2011/8/12,10:19:00,7775.63,7775.66,7774.60,7775.03,451000032
2011/8/12,10:20:00,7771.83,7773.15,7771.83,7773.03,460000000
2011/8/12,10:21:00,7771.03,7772.62,7771.03,7772.40,431000000
2011/8/12,10:22:00,7769.34,7772.49,7769.34,7772.49,377000000
2011/8/12,10:23:00,7770.18,7773.78,7770.18,7773.61,376000000
2011/8/12,10:24:00,7772.05,7774.64,7772.05,7774.64,352000000
2011/8/12,10:25:00,7771.64,7775.49,7771.64,7775.49,340000000
2011/8/12,10:26:00,7773.66,7777.26,7773.66,7777.26,353000000
2011/8/12,10:27:00,7775.35,7777.16,7775.35,7777.16,362000000
2011/8/12,10:28:00,7777.06,7777.29,7776.61,7777.29,389000000
2011/8/12,10:29:00,7774.20,7778.56,7774.20,7778.56,392000000
2011/8/12,10:30:00,7776.11,7776.11,7774.87,7775.87,364000000
2011/8/12,10:31:00,7768.98,7768.98,7763.46,7763.46,790000000
2011/8/12,10:32:00,7763.04,7763.04,7759.31,7759.31,517000000
2011/8/12,10:33:00,7758.55,7758.55,7755.77,7755.77,588000000
2011/8/12,10:34:00,7752.93,7755.86,7752.93,7755.86,471999968
2011/8/12,10:35:00,7753.76,7756.08,7753.76,7755.23,452000000
2011/8/12,10:36:00,7754.30,7758.57,7754.30,7758.57,365000000
2011/8/12,10:37:00,7756.70,7762.08,7756.70,7762.08,328000000
2011/8/12,10:38:00,7761.96,7764.16,7761.96,7764.16,304000000
2011/8/12,10:39:00,7763.56,7763.56,7761.85,7761.85,324000000
2011/8/12,10:40:00,7762.34,7766.51,7762.34,7766.51,311000000
2011/8/12,10:41:00,7768.66,7769.11,7767.59,7767.59,277000000
2011/8/12,10:42:00,7767.81,7769.85,7766.05,7769.85,244000000
2011/8/12,10:43:00,7771.21,7771.21,7768.42,7768.66,276000000
2011/8/12,10:44:00,7767.66,7771.88,7767.66,7771.88,277000000
2011/8/12,10:45:00,7770.77,7771.69,7768.71,7771.69,239000016
2011/8/12,10:46:00,7771.01,7771.01,7769.46,7770.54,226000000
2011/8/12,10:47:00,7770.21,7770.21,7768.56,7770.07,323000000
2011/8/12,10:48:00,7770.68,7770.68,7767.22,7770.56,355000000
2011/8/12,10:49:00,7767.43,7769.10,7767.43,7769.10,273000000
2011/8/12,10:50:00,7767.43,7768.99,7767.43,7768.43,279000000
2011/8/12,10:51:00,7769.23,7770.78,7768.75,7770.78,270000000
2011/8/12,10:52:00,7771.16,7771.16,7768.77,7770.97,258000000
2011/8/12,10:53:00,7772.31,7773.04,7772.31,7772.83,248000000
2011/8/12,10:54:00,7773.02,7774.98,7773.02,7774.98,240000016
2011/8/12,10:55:00,7772.72,7775.68,7772.72,7775.68,327000000
2011/8/12,10:56:00,7772.53,7777.16,7772.53,7777.16,372000000
2011/8/12,10:57:00,7778.76,7778.99,7778.15,7778.15,304000000
2011/8/12,10:58:00,7778.44,7778.44,7777.92,7777.92,345000000
2011/8/12,10:59:00,7778.50,7779.89,7777.81,7777.81,304000000
2011/8/12,11:00:00,7780.19,7780.19,7778.05,7778.05,348000000
2011/8/12,11:01:00,7781.30,7781.47,7779.51,7779.55,291000000
2011/8/12,11:02:00,7780.60,7781.52,7778.06,7778.28,293000000
2011/8/12,11:03:00,7780.42,7780.92,7780.39,7780.84,307000000
2011/8/12,11:04:00,7782.01,7782.01,7779.70,7781.89,299000000
2011/8/12,11:05:00,7780.38,7780.38,7779.28,7779.67,348000000
2011/8/12,11:06:00,7777.63,7778.21,7776.70,7778.21,271000000
2011/8/12,11:07:00,7777.93,7777.93,7775.46,7776.86,253000000
2011/8/12,11:08:00,7775.04,7775.73,7774.16,7775.73,288000000
2011/8/12,11:09:00,7772.98,7775.85,7772.98,7775.51,258000000
2011/8/12,11:10:00,7772.12,7775.17,7772.12,7775.07,251000000
2011/8/12,11:11:00,7773.80,7773.80,7773.03,7773.37,322000000
2011/8/12,11:12:00,7773.13,7774.54,7773.13,7774.52,290000000
2011/8/12,11:13:00,7770.33,7774.61,7770.33,7774.61,322000000
2011/8/12,11:14:00,7774.54,7774.54,7771.02,7772.58,327000000
2011/8/12,11:15:00,7770.20,7770.46,7770.20,7770.36,336000000
2011/8/12,11:16:00,7769.37,7771.27,7769.37,7771.27,371000000
2011/8/12,11:17:00,7770.16,7771.60,7770.16,7771.60,286000000
2011/8/12,11:18:00,7772.67,7772.67,7769.87,7770.03,305000000
2011/8/12,11:19:00,7767.19,7769.42,7764.19,7764.19,419999968
2011/8/12,11:20:00,7760.91,7760.91,7759.26,7759.26,496999968
2011/8/12,11:21:00,7757.09,7757.09,7754.88,7754.88,616000000
2011/8/12,11:22:00,7753.20,7753.20,7750.66,7750.66,505000032
2011/8/12,11:23:00,7750.15,7750.48,7749.11,7750.48,475000000
2011/8/12,11:24:00,7749.94,7752.36,7749.94,7752.36,452000000
2011/8/12,11:25:00,7750.37,7753.87,7750.37,7753.87,330000000
2011/8/12,11:26:00,7752.73,7755.37,7752.73,7755.29,286000000
2011/8/12,11:27:00,7752.94,7756.09,7752.94,7756.09,252000000
2011/8/12,11:28:00,7755.96,7755.96,7752.69,7754.74,275000000
2011/8/12,11:29:00,7751.51,7756.48,7751.51,7756.38,216000016
2011/8/12,11:30:00,7755.01,7757.18,7754.72,7757.18,224000000
2011/8/12,11:31:00,7755.86,7758.27,7755.86,7758.27,236999984
2011/8/12,11:32:00,7757.73,7758.84,7757.24,7757.40,291000000
2011/8/12,11:33:00,7756.16,7760.64,7756.16,7760.64,242000000
2011/8/12,11:34:00,7760.00,7760.12,7757.77,7760.12,248000000
2011/8/12,11:35:00,7758.95,7760.51,7758.95,7759.91,278000000
2011/8/12,11:36:00,7758.50,7758.50,7757.41,7757.41,303000000
2011/8/12,11:37:00,7756.11,7757.02,7755.02,7757.02,318000000
2011/8/12,11:38:00,7756.49,7756.49,7743.99,7743.99,756000000
2011/8/12,11:39:00,7739.67,7739.67,7738.03,7738.03,824000000
2011/8/12,11:40:00,7738.18,7738.18,7735.12,7735.12,645000000
2011/8/12,11:41:00,7735.10,7735.10,7732.06,7732.06,546000000
2011/8/12,11:42:00,7728.59,7728.59,7720.44,7720.44,1104000000
2011/8/12,11:43:00,7715.34,7715.34,7706.05,7706.05,1124000000
2011/8/12,11:44:00,7703.69,7703.69,7695.29,7695.29,1160999936
2011/8/12,11:45:00,7692.76,7696.16,7692.76,7696.16,706000000
2011/8/12,11:46:00,7695.69,7700.00,7695.69,7700.00,743000000
2011/8/12,11:47:00,7700.78,7705.83,7700.78,7705.09,471999968
2011/8/12,11:48:00,7706.17,7711.67,7706.17,7711.47,395000000
2011/8/12,11:49:00,7709.35,7710.81,7709.35,7709.95,372000000
2011/8/12,11:50:00,7708.10,7709.32,7707.17,7707.17,330000000
2011/8/12,11:51:00,7705.83,7705.83,7702.02,7702.02,419999968
2011/8/12,11:52:00,7694.67,7694.67,7688.52,7690.28,777000000
2011/8/12,11:53:00,7688.97,7688.97,7686.96,7688.01,515000000
2011/8/12,11:54:00,7688.63,7690.41,7688.63,7690.41,417000000
2011/8/12,11:55:00,7692.00,7694.50,7690.89,7694.50,327000000
2011/8/12,11:56:00,7695.16,7699.17,7695.16,7699.17,319000000
2011/8/12,11:57:00,7701.84,7704.23,7701.84,7704.23,279000000
2011/8/12,11:58:00,7707.76,7709.59,7707.76,7709.59,234999984
2011/8/12,11:59:00,7710.68,7711.79,7708.04,7711.79,294000000
2011/8/12,12:00:00,7712.61,7714.51,7712.53,7712.53,259999984
2011/8/12,12:01:00,7710.33,7711.32,7709.74,7711.17,327000000
2011/8/12,12:02:00,7707.33,7707.58,7701.17,7701.17,335000000
2011/8/12,12:03:00,7700.43,7700.43,7699.19,7700.01,301000000
2011/8/12,12:04:00,7699.91,7701.59,7698.59,7701.59,280000000
2011/8/12,12:05:00,7698.59,7701.66,7698.59,7698.85,274000000
2011/8/12,12:06:00,7695.59,7695.59,7689.22,7689.22,547000000
2011/8/12,12:07:00,7688.44,7692.04,7688.44,7692.04,459000000
2011/8/12,12:08:00,7691.83,7691.83,7689.99,7690.99,430000032
2011/8/12,12:09:00,7689.19,7693.00,7689.19,7693.00,290000000
2011/8/12,12:10:00,7693.12,7695.68,7693.12,7695.52,271000000
2011/8/12,12:11:00,7696.83,7699.45,7696.83,7699.45,204000000
2011/8/12,12:12:00,7701.27,7701.38,7700.31,7701.38,264000016
2011/8/12,12:13:00,7701.75,7702.45,7700.89,7700.89,299000000
2011/8/12,12:14:00,7699.16,7699.56,7696.06,7696.06,332000000
2011/8/12,12:15:00,7695.43,7697.92,7695.11,7695.11,235999984
2011/8/12,12:16:00,7693.38,7697.19,7693.38,7697.19,256000000
2011/8/12,12:17:00,7695.50,7695.50,7693.28,7694.06,317000000
2011/8/12,12:18:00,7693.70,7694.24,7692.05,7694.05,241000016
2011/8/12,12:19:00,7691.97,7694.32,7691.97,7694.32,238000016
2011/8/12,12:20:00,7692.67,7696.02,7692.67,7696.02,224000000
2011/8/12,12:21:00,7693.80,7698.88,7693.80,7698.74,230000000
2011/8/12,12:22:00,7699.02,7702.77,7699.02,7702.65,271000000
2011/8/12,12:23:00,7701.52,7706.14,7701.52,7705.66,275000000
2011/8/12,12:24:00,7706.90,7707.64,7704.64,7707.64,265000016
2011/8/12,12:25:00,7707.72,7710.40,7706.39,7710.40,271000000
2011/8/12,12:26:00,7711.21,7714.44,7711.02,7714.44,252000000
2011/8/12,12:27:00,7709.83,7713.75,7709.83,7713.75,279000000
2011/8/12,12:28:00,7713.65,7718.08,7713.65,7718.08,256000000
2011/8/12,12:29:00,7718.80,7718.80,7716.23,7717.21,241000016
2011/8/12,12:30:00,7715.63,7716.27,7715.63,7716.27,230000000
2011/8/12,12:31:00,7717.49,7718.82,7716.50,7718.66,234999984
2011/8/12,12:32:00,7718.95,7719.30,7717.08,7719.30,314000000
2011/8/12,12:33:00,7717.96,7717.96,7714.72,7714.72,305000000
2011/8/12,12:34:00,7710.98,7712.36,7710.98,7711.47,241000016
2011/8/12,12:35:00,7710.01,7710.01,7705.64,7705.64,354000000
2011/8/12,12:36:00,7704.58,7704.58,7699.00,7699.00,459000000
2011/8/12,12:37:00,7698.26,7698.26,7693.13,7693.13,547000000
2011/8/12,12:38:00,7689.45,7689.45,7685.95,7686.96,694000000
2011/8/12,12:39:00,7684.54,7684.54,7680.33,7680.33,649000000
2011/8/12,12:40:00,7681.07,7681.07,7675.47,7675.47,690000000
2011/8/12,12:41:00,7671.84,7671.84,7668.07,7668.07,867000000
2011/8/12,12:42:00,7666.20,7666.20,7663.49,7663.49,770000000
2011/8/12,12:43:00,7661.55,7663.30,7661.55,7663.30,507000032
2011/8/12,12:44:00,7662.74,7664.86,7662.24,7664.86,477000000
2011/8/12,12:45:00,7665.76,7672.38,7665.76,7672.38,334000000
2011/8/12,12:46:00,7671.16,7674.74,7671.16,7674.44,282000000
2011/8/12,12:47:00,7673.05,7677.86,7673.05,7677.86,315000000
2011/8/12,12:48:00,7679.74,7682.41,7679.74,7680.28,350000000
2011/8/12,12:49:00,7679.30,7680.27,7676.01,7676.01,361000000
2011/8/12,12:50:00,7674.72,7674.72,7671.74,7671.74,365000000
2011/8/12,12:51:00,7668.51,7668.51,7660.80,7660.80,775000000
2011/8/12,12:52:00,7657.58,7657.58,7655.92,7655.92,611000000
2011/8/12,12:53:00,7655.10,7655.10,7650.05,7650.05,571000000
2011/8/12,12:54:00,7649.13,7650.79,7648.04,7650.79,544000000
2011/8/12,12:55:00,7652.06,7653.28,7650.23,7653.28,473999968
2011/8/12,12:56:00,7652.61,7658.97,7652.61,7658.97,349000000
2011/8/12,12:57:00,7658.69,7661.38,7658.69,7661.38,340000000
2011/8/12,12:58:00,7662.67,7664.76,7661.49,7664.76,350000000
2011/8/12,12:59:00,7665.22,7667.46,7665.22,7667.46,345000000
2011/8/12,13:00:00,7665.36,7665.36,7663.99,7663.99,336000000
2011/8/12,13:01:00,7662.35,7662.43,7662.07,7662.08,412000000
2011/8/12,13:02:00,7662.49,7668.32,7662.49,7668.16,340000000
2011/8/12,13:03:00,7666.85,7675.40,7666.85,7675.40,305000000
2011/8/12,13:04:00,7674.81,7679.46,7674.81,7679.46,267000000
2011/8/12,13:05:00,7676.79,7681.10,7676.79,7679.16,316000000
2011/8/12,13:06:00,7677.28,7679.98,7677.28,7679.55,322000000
2011/8/12,13:07:00,7680.09,7682.71,7680.09,7682.71,282000000
2011/8/12,13:08:00,7682.46,7682.46,7677.07,7680.03,281000000
2011/8/12,13:09:00,7680.18,7681.92,7679.48,7681.71,248000000
2011/8/12,13:10:00,7681.07,7681.07,7679.11,7680.53,275000000
2011/8/12,13:11:00,7677.82,7680.46,7677.82,7679.01,320000000
2011/8/12,13:12:00,7677.41,7679.45,7677.41,7678.44,310000000
2011/8/12,13:13:00,7675.31,7678.78,7675.31,7678.78,394000000
2011/8/12,13:14:00,7677.63,7677.91,7676.57,7676.57,298000000
2011/8/12,13:15:00,7674.31,7677.04,7674.31,7677.02,365000000
2011/8/12,13:16:00,7675.62,7677.76,7675.62,7675.97,360000000
2011/8/12,13:17:00,7674.05,7676.52,7674.05,7675.71,331000000
2011/8/12,13:18:00,7673.51,7676.16,7673.51,7675.57,414000000
2011/8/12,13:19:00,7674.17,7674.17,7669.97,7669.97,557000000
2011/8/12,13:20:00,7668.59,7668.59,7656.95,7656.95,875000000
2011/8/12,13:21:00,7654.75,7654.75,7651.24,7652.50,908000000
2011/8/12,13:22:00,7650.15,7651.35,7650.15,7650.31,912000000
2011/8/12,13:23:00,7651.84,7651.84,7649.51,7649.51,709000000
2011/8/12,13:24:00,7647.67,7651.83,7647.67,7651.73,722000000
2011/8/12,13:25:00,7653.81,7657.86,7653.81,7656.86,680000000
2011/8/12,13:26:00,7656.86,7656.86,7656.86,7656.86,0
2011/8/12,13:27:00,7656.86,7656.86,7656.86,7656.86,0
2011/8/12,13:28:00,7656.86,7656.86,7656.86,7656.86,0
2011/8/12,13:29:00,7656.86,7656.86,7656.86,7656.86,0
2011/8/12,13:30:00,7656.86,7656.86,7637.02,7637.02,2578033152
2011/8/15,09:01:00,7769.17,7775.82,7769.17,7775.82,3076999936
2011/8/15,09:02:00,7773.26,7773.26,7767.79,7767.79,1094999936
2011/8/15,09:03:00,7764.66,7764.66,7760.39,7760.39,980000000
2011/8/15,09:04:00,7762.08,7766.68,7761.07,7766.68,870000000
2011/8/15,09:05:00,7776.31,7778.76,7775.46,7778.59,910000064
2011/8/15,09:06:00,7780.86,7788.70,7780.86,7788.70,1126000000
2011/8/15,09:07:00,7788.63,7789.75,7788.48,7788.48,982000000
2011/8/15,09:08:00,7788.68,7788.68,7785.52,7785.52,797000000
2011/8/15,09:09:00,7782.80,7782.80,7779.20,7779.20,700000000
2011/8/15,09:10:00,7778.66,7778.66,7776.01,7776.01,626000000
2011/8/15,09:11:00,7774.82,7774.82,7772.92,7772.93,617000000
2011/8/15,09:12:00,7773.34,7775.41,7773.34,7775.41,722000000
2011/8/15,09:13:00,7773.28,7773.28,7771.39,7771.39,602000000
2011/8/15,09:14:00,7770.84,7770.84,7767.36,7767.36,521999968
2011/8/15,09:15:00,7768.47,7771.29,7768.47,7770.98,548000000
2011/8/15,09:16:00,7771.10,7772.97,7771.10,7772.97,547000000
2011/8/15,09:17:00,7773.86,7775.27,7773.86,7775.27,528000032
2011/8/15,09:18:00,7774.00,7774.72,7774.00,7774.00,465000000
2011/8/15,09:19:00,7774.84,7774.84,7774.19,7774.44,638000000
2011/8/15,09:20:00,7774.44,7775.77,7774.24,7775.77,565000000
2011/8/15,09:21:00,7775.62,7775.62,7773.73,7773.76,498000000
2011/8/15,09:22:00,7773.25,7773.79,7773.25,7773.79,508000000
2011/8/15,09:23:00,7770.93,7771.39,7770.50,7770.50,458000000
2011/8/15,09:24:00,7771.12,7771.79,7769.97,7769.97,552000000
2011/8/15,09:25:00,7770.42,7772.53,7770.00,7770.00,557000000
2011/8/15,09:26:00,7770.71,7771.29,7770.71,7771.29,692000000
2011/8/15,09:27:00,7770.82,7775.18,7770.82,7775.18,737000000
2011/8/15,09:28:00,7775.70,7777.33,7775.70,7777.33,475000000
2011/8/15,09:29:00,7778.08,7779.86,7778.08,7779.75,406000000
2011/8/15,09:30:00,7782.07,7782.07,7780.52,7780.78,417999968
2011/8/15,09:31:00,7781.20,7781.20,7779.89,7779.89,421000000
2011/8/15,09:32:00,7780.42,7781.27,7780.20,7780.91,349000000
2011/8/15,09:33:00,7780.68,7784.14,7780.68,7784.14,367000000
2011/8/15,09:34:00,7783.83,7785.57,7783.83,7785.57,515000000
2011/8/15,09:35:00,7785.39,7788.69,7785.39,7787.32,473999968
2011/8/15,09:36:00,7788.19,7789.35,7788.10,7788.10,556000000
2011/8/15,09:37:00,7788.74,7788.74,7788.20,7788.41,478000032
2011/8/15,09:38:00,7788.94,7788.94,7786.88,7786.88,452000000
2011/8/15,09:39:00,7786.68,7786.88,7785.84,7785.84,432000032
2011/8/15,09:40:00,7782.91,7782.91,7780.55,7781.09,434000000
2011/8/15,09:41:00,7780.14,7780.14,7779.34,7779.34,395000000
2011/8/15,09:42:00,7779.10,7781.32,7779.10,7780.21,467999968
2011/8/15,09:43:00,7780.04,7780.59,7779.84,7780.59,446000000
2011/8/15,09:44:00,7779.38,7781.65,7779.38,7781.65,360000000
2011/8/15,09:45:00,7780.46,7780.46,7779.82,7779.82,298000000
2011/8/15,09:46:00,7779.45,7782.34,7779.45,7781.79,265000016
2011/8/15,09:47:00,7780.92,7780.92,7780.51,7780.51,279000000
2011/8/15,09:48:00,7780.73,7781.93,7780.55,7781.93,380000000
2011/8/15,09:49:00,7782.19,7782.53,7782.10,7782.44,341000000
2011/8/15,09:50:00,7781.83,7782.82,7781.83,7782.82,410000000
2011/8/15,09:51:00,7784.11,7784.11,7782.30,7782.30,345000000
2011/8/15,09:52:00,7782.94,7782.94,7782.46,7782.85,322000000
2011/8/15,09:53:00,7783.01,7783.08,7782.43,7782.43,311000000
2011/8/15,09:54:00,7782.77,7783.36,7781.74,7783.36,816000000
2011/8/15,09:55:00,7782.78,7783.54,7781.82,7782.42,319000000
2011/8/15,09:56:00,7782.12,7782.12,7781.52,7782.03,303000000
2011/8/15,09:57:00,7782.26,7782.26,7781.30,7781.30,302000000
2011/8/15,09:58:00,7782.03,7782.03,7779.51,7779.51,265000016
2011/8/15,09:59:00,7779.94,7780.56,7779.94,7780.19,287000000
2011/8/15,10:00:00,7780.19,7780.19,7778.33,7778.33,238000016
2011/8/15,10:01:00,7777.35,7777.35,7776.27,7776.57,257000000
2011/8/15,10:02:00,7775.83,7775.83,7775.20,7775.20,365000000
2011/8/15,10:03:00,7774.52,7774.52,7770.53,7770.53,405000032
2011/8/15,10:04:00,7769.76,7771.40,7769.40,7769.40,352000000
2011/8/15,10:05:00,7769.32,7769.32,7768.35,7768.35,320000000
2011/8/15,10:06:00,7766.97,7766.97,7765.12,7765.12,264000016
2011/8/15,10:07:00,7763.77,7767.47,7763.77,7767.47,342000000
2011/8/15,10:08:00,7767.31,7767.31,7766.23,7767.21,395000000
2011/8/15,10:09:00,7768.44,7771.68,7768.44,7771.68,294000000
2011/8/15,10:10:00,7773.06,7773.06,7771.08,7771.08,224000000
2011/8/15,10:11:00,7772.92,7772.92,7771.79,7772.66,248000000
2011/8/15,10:12:00,7772.43,7774.01,7772.43,7773.42,221000000
2011/8/15,10:13:00,7774.22,7774.22,7773.06,7773.53,263000016
2011/8/15,10:14:00,7773.40,7773.40,7772.58,7772.81,224000000
2011/8/15,10:15:00,7771.35,7773.08,7771.35,7772.99,228000000
2011/8/15,10:16:00,7772.96,7773.39,7772.62,7773.27,243000000
2011/8/15,10:17:00,7770.92,7771.57,7770.92,7770.95,183000000
2011/8/15,10:18:00,7770.79,7771.62,7770.79,7770.94,210999984
2011/8/15,10:19:00,7770.07,7770.07,7767.95,7767.95,211999984
2011/8/15,10:20:00,7768.04,7768.72,7767.87,7767.87,189000000
2011/8/15,10:21:00,7767.98,7767.98,7766.20,7766.28,194000000
2011/8/15,10:22:00,7765.91,7765.91,7759.95,7759.95,316000000
2011/8/15,10:23:00,7760.13,7761.26,7759.22,7759.22,387000000
2011/8/15,10:24:00,7757.86,7757.86,7756.99,7756.99,334000000
2011/8/15,10:25:00,7757.73,7757.73,7756.44,7756.44,356000000
2011/8/15,10:26:00,7756.22,7757.29,7756.22,7757.29,312000000
2011/8/15,10:27:00,7755.70,7756.08,7755.70,7756.08,271000000
2011/8/15,10:28:00,7755.46,7756.20,7754.71,7756.20,288000000
2011/8/15,10:29:00,7755.48,7755.65,7755.04,7755.04,252000000
2011/8/15,10:30:00,7755.26,7755.26,7754.40,7754.49,197000000
2011/8/15,10:31:00,7753.91,7754.69,7753.91,7753.99,251000000
2011/8/15,10:32:00,7753.86,7753.86,7751.48,7751.79,223000000
2011/8/15,10:33:00,7752.27,7752.32,7751.30,7751.36,222000000
2011/8/15,10:34:00,7750.87,7751.76,7750.73,7750.73,210999984
2011/8/15,10:35:00,7750.48,7750.48,7749.25,7749.25,202000000
2011/8/15,10:36:00,7749.67,7750.41,7749.67,7750.12,194000000
2011/8/15,10:37:00,7749.79,7750.51,7749.79,7750.51,155000000
2011/8/15,10:38:00,7749.97,7750.36,7749.97,7750.06,181000000
2011/8/15,10:39:00,7749.15,7749.15,7748.46,7748.81,266000016
2011/8/15,10:40:00,7749.61,7754.39,7749.61,7754.39,272000000
2011/8/15,10:41:00,7757.30,7758.33,7757.30,7758.33,316000000
2011/8/15,10:42:00,7757.93,7763.95,7757.93,7763.95,291000000
2011/8/15,10:43:00,7763.65,7765.10,7763.65,7765.10,233999984
2011/8/15,10:44:00,7763.06,7765.14,7763.06,7765.14,229000000
2011/8/15,10:45:00,7764.48,7764.95,7764.48,7764.84,194000000
2011/8/15,10:46:00,7766.33,7766.33,7764.57,7764.57,193000000
2011/8/15,10:47:00,7765.27,7767.05,7765.27,7767.00,226000000
2011/8/15,10:48:00,7764.62,7767.55,7764.62,7764.94,228000000
2011/8/15,10:49:00,7766.52,7766.52,7765.64,7765.95,226000000
2011/8/15,10:50:00,7765.46,7765.88,7765.13,7765.45,255000000
2011/8/15,10:51:00,7765.22,7766.33,7765.22,7765.57,192000000
2011/8/15,10:52:00,7764.98,7765.31,7764.61,7765.06,204000000
2011/8/15,10:53:00,7765.22,7765.46,7764.59,7764.59,195000000
2011/8/15,10:54:00,7763.44,7767.06,7763.44,7765.40,210999984
2011/8/15,10:55:00,7763.59,7765.84,7763.59,7764.73,160000000
2011/8/15,10:56:00,7764.31,7764.31,7763.73,7763.80,161000000
2011/8/15,10:57:00,7764.39,7764.39,7763.15,7763.15,164000000
2011/8/15,10:58:00,7763.93,7764.09,7761.56,7761.56,187000000
2011/8/15,10:59:00,7762.17,7762.17,7760.21,7761.36,216000016
2011/8/15,11:00:00,7760.80,7761.46,7760.49,7760.65,217000000
2011/8/15,11:01:00,7759.58,7759.68,7758.21,7758.23,211999984
2011/8/15,11:02:00,7757.65,7757.65,7756.39,7756.43,165000000
2011/8/15,11:03:00,7756.43,7757.05,7755.26,7755.79,197000000
2011/8/15,11:04:00,7755.59,7757.75,7755.59,7757.11,247000000
2011/8/15,11:05:00,7755.33,7755.43,7754.41,7754.41,184000000
2011/8/15,11:06:00,7754.29,7756.77,7754.29,7756.77,206000000
2011/8/15,11:07:00,7756.81,7756.90,7754.97,7754.97,232000000
2011/8/15,11:08:00,7757.48,7758.26,7757.24,7757.24,209999984
2011/8/15,11:09:00,7758.23,7758.51,7756.94,7758.42,183000000
2011/8/15,11:10:00,7757.40,7758.36,7757.40,7758.36,160000000
2011/8/15,11:11:00,7762.23,7762.23,7760.56,7761.07,165000000
2011/8/15,11:12:00,7761.60,7761.60,7760.48,7760.48,222000000
2011/8/15,11:13:00,7761.66,7761.86,7761.22,7761.86,211999984
2011/8/15,11:14:00,7763.22,7763.67,7763.22,7763.67,206000000
2011/8/15,11:15:00,7763.83,7764.37,7763.33,7763.33,188000000
2011/8/15,11:16:00,7764.16,7764.16,7763.12,7763.60,204000000
2011/8/15,11:17:00,7765.83,7767.53,7765.83,7767.28,202000000
2011/8/15,11:18:00,7767.26,7767.78,7767.26,7767.70,227000000
2011/8/15,11:19:00,7767.32,7769.13,7767.32,7769.13,287000000
2011/8/15,11:20:00,7769.56,7771.41,7769.56,7771.41,257000000
2011/8/15,11:21:00,7771.14,7772.58,7771.14,7772.58,205000000
2011/8/15,11:22:00,7773.36,7773.36,7771.34,7773.18,210999984
2011/8/15,11:23:00,7773.30,7773.80,7773.24,7773.24,185000000
2011/8/15,11:24:00,7774.09,7774.09,7773.43,7773.43,221000000
2011/8/15,11:25:00,7773.06,7773.23,7772.58,7772.58,214000016
2011/8/15,11:26:00,7774.26,7774.67,7774.23,7774.67,245000000
2011/8/15,11:27:00,7774.07,7775.99,7774.07,7775.84,243000000
2011/8/15,11:28:00,7776.10,7776.10,7774.73,7775.92,197000000
2011/8/15,11:29:00,7775.75,7777.02,7775.75,7777.02,185000000
2011/8/15,11:30:00,7777.53,7778.84,7776.29,7778.84,243000000
2011/8/15,11:31:00,7780.90,7781.84,7780.27,7781.70,401000032
2011/8/15,11:32:00,7782.74,7783.72,7782.74,7783.18,281000000
2011/8/15,11:33:00,7782.86,7783.20,7782.02,7782.62,260999984
2011/8/15,11:34:00,7782.31,7783.56,7782.31,7783.56,256000000
2011/8/15,11:35:00,7782.79,7783.08,7780.54,7780.54,229000000
2011/8/15,11:36:00,7780.67,7780.83,7779.92,7780.83,231000000
2011/8/15,11:37:00,7779.75,7780.75,7779.20,7779.20,226000000
2011/8/15,11:38:00,7778.80,7778.80,7778.07,7778.07,198000000
2011/8/15,11:39:00,7778.42,7778.42,7776.98,7777.97,178000000
2011/8/15,11:40:00,7776.69,7778.32,7776.08,7776.08,206000000
2011/8/15,11:41:00,7775.70,7775.77,7774.85,7774.85,207000000
2011/8/15,11:42:00,7774.86,7775.72,7774.15,7775.72,167000000
2011/8/15,11:43:00,7773.56,7776.47,7773.56,7776.47,174000000
2011/8/15,11:44:00,7775.42,7775.92,7775.42,7775.90,168000000
2011/8/15,11:45:00,7775.20,7776.61,7775.20,7775.89,178000000
2011/8/15,11:46:00,7775.87,7776.58,7775.87,7776.58,175000000
2011/8/15,11:47:00,7776.20,7777.48,7776.20,7777.12,150000000
2011/8/15,11:48:00,7777.42,7777.83,7777.28,7777.37,180000000
2011/8/15,11:49:00,7776.81,7776.81,7775.90,7776.26,263000016
2011/8/15,11:50:00,7777.16,7777.16,7776.29,7777.06,211999984
2011/8/15,11:51:00,7776.99,7778.25,7776.99,7777.71,180000000
2011/8/15,11:52:00,7777.13,7778.41,7777.13,7778.41,179000000
2011/8/15,11:53:00,7778.54,7778.54,7777.57,7778.50,170000000
2011/8/15,11:54:00,7778.07,7779.46,7777.93,7779.03,213000016
2011/8/15,11:55:00,7778.92,7779.78,7778.39,7779.78,188000000
2011/8/15,11:56:00,7780.44,7780.44,7777.93,7778.86,174000000
2011/8/15,11:57:00,7779.08,7779.39,7778.23,7778.25,201000000
2011/8/15,11:58:00,7778.26,7780.22,7778.26,7780.15,203000000
2011/8/15,11:59:00,7780.65,7780.65,7779.31,7779.31,180000000
2011/8/15,12:00:00,7778.88,7780.56,7778.88,7779.45,195000000
2011/8/15,12:01:00,7779.34,7780.24,7779.07,7779.15,172000000
2011/8/15,12:02:00,7780.31,7780.31,7777.83,7777.83,193000000
2011/8/15,12:03:00,7774.94,7777.01,7774.75,7774.75,179000000
2011/8/15,12:04:00,7774.97,7776.82,7774.08,7776.82,164000000
2011/8/15,12:05:00,7775.38,7775.83,7775.03,7775.83,168000000
2011/8/15,12:06:00,7775.23,7776.98,7775.23,7776.98,159000000
2011/8/15,12:07:00,7778.29,7778.29,7774.96,7776.21,183000000
2011/8/15,12:08:00,7774.11,7777.70,7774.11,7777.23,160000000
2011/8/15,12:09:00,7776.33,7777.72,7776.33,7777.72,137000000
2011/8/15,12:10:00,7777.87,7778.84,7777.60,7778.33,158000000
2011/8/15,12:11:00,7778.63,7779.11,7778.63,7778.65,219000000
2011/8/15,12:12:00,7778.79,7780.00,7778.79,7779.56,201000000
2011/8/15,12:13:00,7779.32,7780.91,7779.31,7779.31,228000000
2011/8/15,12:14:00,7780.42,7780.65,7779.56,7779.99,189000000
2011/8/15,12:15:00,7780.73,7780.73,7779.26,7780.40,215000016
2011/8/15,12:16:00,7780.63,7781.71,7780.43,7781.71,196000000
2011/8/15,12:17:00,7782.22,7782.22,7779.69,7779.69,186000000
2011/8/15,12:18:00,7779.34,7781.25,7779.34,7780.93,206000000
2011/8/15,12:19:00,7780.68,7782.15,7780.68,7782.15,255000000
2011/8/15,12:20:00,7781.80,7782.57,7781.80,7782.57,220000000
2011/8/15,12:21:00,7783.07,7783.69,7782.23,7783.69,248000000
2011/8/15,12:22:00,7784.43,7784.69,7783.50,7784.69,265000016
2011/8/15,12:23:00,7783.96,7784.43,7783.96,7784.42,265000016
2011/8/15,12:24:00,7783.72,7783.95,7782.36,7783.85,208000000
2011/8/15,12:25:00,7783.48,7784.05,7783.48,7783.68,221000000
2011/8/15,12:26:00,7783.39,7783.39,7782.69,7782.81,272000000
2011/8/15,12:27:00,7783.16,7783.16,7781.06,7781.69,214000016
2011/8/15,12:28:00,7781.82,7784.33,7781.82,7784.14,268000000
2011/8/15,12:29:00,7785.98,7785.98,7785.36,7785.82,214000016
2011/8/15,12:30:00,7786.11,7786.73,7786.11,7786.46,258000000
2011/8/15,12:31:00,7786.30,7786.36,7785.70,7785.70,203000000
2011/8/15,12:32:00,7785.98,7787.02,7785.98,7786.30,252000000
2011/8/15,12:33:00,7787.03,7787.03,7786.48,7786.50,257000000
2011/8/15,12:34:00,7786.70,7787.26,7786.30,7786.74,281000000
2011/8/15,12:35:00,7786.87,7787.77,7786.83,7787.77,327000000
2011/8/15,12:36:00,7788.03,7788.96,7788.03,7788.96,289000000
2011/8/15,12:37:00,7788.72,7789.19,7788.55,7788.55,277000000
2011/8/15,12:38:00,7789.09,7789.55,7789.07,7789.55,245000000
2011/8/15,12:39:00,7789.79,7790.68,7789.22,7790.68,275000000
2011/8/15,12:40:00,7791.33,7792.23,7790.53,7792.23,338000000
2011/8/15,12:41:00,7793.32,7795.83,7793.32,7795.42,378000000
2011/8/15,12:42:00,7795.04,7795.04,7793.94,7794.81,353000000
2011/8/15,12:43:00,7795.94,7797.89,7795.94,7797.89,379000000
2011/8/15,12:44:00,7798.71,7800.96,7798.71,7800.96,633000000
2011/8/15,12:45:00,7802.25,7803.36,7802.25,7803.03,377000000
2011/8/15,12:46:00,7804.26,7810.61,7804.26,7810.61,675000000
2011/8/15,12:47:00,7810.95,7811.06,7810.46,7811.06,523000000
2011/8/15,12:48:00,7811.42,7811.42,7810.69,7811.26,481000000
2011/8/15,12:49:00,7810.01,7811.58,7809.99,7809.99,417999968
2011/8/15,12:50:00,7810.10,7810.23,7807.30,7807.30,358000000
2011/8/15,12:51:00,7807.54,7808.39,7805.48,7805.48,311000000
2011/8/15,12:52:00,7803.69,7803.69,7802.29,7802.29,292000000
2011/8/15,12:53:00,7802.54,7802.54,7797.67,7797.67,279000000
2011/8/15,12:54:00,7797.44,7797.92,7796.33,7797.92,252000000
2011/8/15,12:55:00,7797.50,7803.08,7797.50,7799.94,261999984
2011/8/15,12:56:00,7799.70,7799.70,7799.23,7799.34,271000000
2011/8/15,12:57:00,7798.90,7802.04,7798.90,7802.04,353000000
2011/8/15,12:58:00,7800.15,7802.78,7800.15,7802.78,261999984
2011/8/15,12:59:00,7802.99,7802.99,7801.75,7802.56,258999984
2011/8/15,13:00:00,7803.22,7804.56,7803.22,7804.56,241000016
2011/8/15,13:01:00,7804.91,7804.91,7803.39,7804.79,264000016
2011/8/15,13:02:00,7804.26,7804.26,7802.58,7802.58,283000000
2011/8/15,13:03:00,7802.69,7802.87,7801.93,7801.93,274000000
2011/8/15,13:04:00,7803.76,7803.76,7802.41,7803.29,294000000
2011/8/15,13:05:00,7803.02,7803.96,7803.00,7803.96,297000000
2011/8/15,13:06:00,7802.77,7802.77,7800.92,7801.59,310000000
2011/8/15,13:07:00,7801.31,7801.39,7800.43,7801.39,241000016
2011/8/15,13:08:00,7801.42,7801.42,7800.42,7800.73,285000000
2011/8/15,13:09:00,7799.07,7801.12,7799.07,7801.12,318000000
2011/8/15,13:10:00,7799.73,7800.48,7799.73,7800.48,330000000
2011/8/15,13:11:00,7798.46,7799.39,7798.33,7799.08,352000000
2011/8/15,13:12:00,7797.98,7798.04,7797.86,7797.91,304000000
2011/8/15,13:13:00,7797.24,7797.24,7796.72,7797.11,296000000
2011/8/15,13:14:00,7796.75,7797.29,7795.70,7796.82,375000000
2011/8/15,13:15:00,7796.54,7796.76,7796.36,7796.36,382000000
2011/8/15,13:16:00,7796.27,7796.27,7795.41,7795.55,306000000
2011/8/15,13:17:00,7794.53,7796.11,7794.53,7795.60,404000000
2011/8/15,13:18:00,7795.93,7795.93,7795.38,7795.60,752000000
2011/8/15,13:19:00,7796.72,7798.72,7796.72,7798.72,471999968
2011/8/15,13:20:00,7799.04,7800.82,7799.04,7800.82,480000032
2011/8/15,13:21:00,7800.99,7802.87,7800.99,7802.87,483000000
2011/8/15,13:22:00,7803.98,7803.98,7801.45,7802.61,479000000
2011/8/15,13:23:00,7802.10,7803.27,7802.10,7802.75,516000000
2011/8/15,13:24:00,7802.94,7805.58,7802.94,7804.79,614000000
2011/8/15,13:25:00,7806.70,7806.70,7805.53,7805.66,591000000
2011/8/15,13:26:00,7805.66,7805.66,7805.66,7805.66,0
2011/8/15,13:27:00,7805.66,7805.66,7805.66,7805.66,0
2011/8/15,13:28:00,7805.66,7805.66,7805.66,7805.66,0
2011/8/15,13:29:00,7805.66,7805.66,7805.66,7805.66,0
2011/8/15,13:30:00,7805.66,7819.39,7805.66,7819.39,827032576
2011/8/16,09:01:00,7886.93,7891.00,7886.93,7890.50,158032384
2011/8/16,09:02:00,7895.75,7896.19,7892.73,7896.19,1712000128
2011/8/16,09:03:00,7891.97,7892.36,7889.36,7889.36,1586999936
2011/8/16,09:04:00,7889.14,7889.14,7881.81,7881.81,1366000000
2011/8/16,09:05:00,7883.20,7883.20,7881.08,7881.08,1074000000
2011/8/16,09:06:00,7880.82,7880.82,7877.83,7877.83,985999936
2011/8/16,09:07:00,7875.73,7876.62,7873.75,7873.75,1008000000
2011/8/16,09:08:00,7865.56,7865.56,7855.16,7855.16,1142000000
2011/8/16,09:09:00,7855.06,7855.06,7851.48,7851.58,964999936
2011/8/16,09:10:00,7849.22,7852.28,7849.22,7851.90,864999936
2011/8/16,09:11:00,7852.76,7854.91,7852.76,7854.91,725000000
2011/8/16,09:12:00,7853.36,7853.36,7845.69,7845.69,839000064
2011/8/16,09:13:00,7841.15,7841.15,7836.50,7836.50,831000064
2011/8/16,09:14:00,7834.06,7834.06,7830.58,7831.84,897999936
2011/8/16,09:15:00,7829.86,7829.86,7828.44,7829.84,739000000
2011/8/16,09:16:00,7831.79,7833.27,7830.58,7833.27,638000000
2011/8/16,09:17:00,7831.45,7833.65,7831.45,7832.92,617000000
2011/8/16,09:18:00,7835.45,7837.00,7835.45,7836.97,625000000
2011/8/16,09:19:00,7836.53,7840.74,7836.53,7840.74,736000000
2011/8/16,09:20:00,7840.72,7846.82,7840.72,7846.82,716000000
2011/8/16,09:21:00,7844.30,7850.18,7844.30,7850.18,694000000
2011/8/16,09:22:00,7848.91,7848.91,7843.76,7843.76,725000000
2011/8/16,09:23:00,7838.18,7838.18,7832.37,7832.37,825000000
2011/8/16,09:24:00,7825.32,7825.32,7818.43,7818.43,832000000
2011/8/16,09:25:00,7816.88,7816.88,7808.22,7808.22,876000000
2011/8/16,09:26:00,7802.19,7802.19,7794.49,7794.49,989999936
2011/8/16,09:27:00,7792.35,7793.64,7792.35,7793.64,818999936
2011/8/16,09:28:00,7793.44,7793.44,7792.56,7793.39,612000000
2011/8/16,09:29:00,7794.15,7796.18,7794.15,7796.18,519000000
2011/8/16,09:30:00,7796.65,7800.59,7796.65,7800.59,463000000
2011/8/16,09:31:00,7804.72,7810.26,7804.72,7810.26,601000000
2011/8/16,09:32:00,7812.99,7813.59,7812.64,7812.90,636000000
2011/8/16,09:33:00,7814.11,7814.11,7813.18,7813.40,555000000
2011/8/16,09:34:00,7814.37,7815.05,7813.70,7813.70,448999968
2011/8/16,09:35:00,7816.74,7817.41,7815.29,7815.29,367000000
2011/8/16,09:36:00,7818.19,7819.79,7818.19,7819.08,345000000
2011/8/16,09:37:00,7819.85,7821.70,7819.85,7821.70,378000000
2011/8/16,09:38:00,7822.35,7826.05,7822.35,7826.05,475000000
2011/8/16,09:39:00,7827.55,7833.61,7827.55,7833.61,645000000
2011/8/16,09:40:00,7835.45,7836.65,7835.45,7836.65,442999968
2011/8/16,09:41:00,7837.89,7838.34,7837.89,7838.29,467000000
2011/8/16,09:42:00,7838.59,7838.96,7838.50,7838.50,459000000
2011/8/16,09:43:00,7839.71,7842.42,7839.71,7839.91,478000032
2011/8/16,09:44:00,7840.83,7840.83,7839.62,7839.88,471999968
2011/8/16,09:45:00,7838.99,7839.56,7836.13,7836.13,506000000
2011/8/16,09:46:00,7834.46,7834.46,7829.62,7829.62,564000000
2011/8/16,09:47:00,7829.35,7829.35,7826.94,7826.94,510000000
2011/8/16,09:48:00,7827.76,7829.20,7825.88,7825.88,372000000
2011/8/16,09:49:00,7826.43,7827.48,7825.05,7825.05,377000000
2011/8/16,09:50:00,7825.73,7825.97,7823.69,7823.69,302000000
2011/8/16,09:51:00,7825.11,7825.72,7823.09,7823.09,258999984
2011/8/16,09:52:00,7825.26,7828.02,7825.26,7828.02,246000000
2011/8/16,09:53:00,7828.48,7829.13,7827.83,7829.13,268000000
2011/8/16,09:54:00,7828.32,7828.81,7827.04,7828.81,269000000
2011/8/16,09:55:00,7825.18,7828.36,7825.18,7826.19,373000000
2011/8/16,09:56:00,7825.43,7827.20,7825.43,7826.98,302000000
2011/8/16,09:57:00,7826.89,7829.39,7826.89,7829.17,302000000
2011/8/16,09:58:00,7827.95,7832.01,7827.95,7831.44,348000000
2011/8/16,09:59:00,7833.29,7835.49,7833.29,7835.49,361000000
2011/8/16,10:00:00,7835.65,7838.27,7835.65,7838.27,457000032
2011/8/16,10:01:00,7842.49,7847.50,7842.49,7847.50,568000000
2011/8/16,10:02:00,7848.17,7852.02,7848.17,7852.02,608000000
2011/8/16,10:03:00,7852.03,7853.14,7851.38,7853.14,519000000
2011/8/16,10:04:00,7853.34,7855.29,7853.34,7855.29,467999968
2011/8/16,10:05:00,7855.49,7857.26,7855.19,7855.19,419999968
2011/8/16,10:06:00,7856.16,7857.13,7856.16,7857.13,446000000
2011/8/16,10:07:00,7853.76,7858.56,7853.76,7858.56,371000000
2011/8/16,10:08:00,7858.51,7858.51,7855.47,7857.74,387000000
2011/8/16,10:09:00,7856.52,7857.12,7856.04,7856.54,331000000
2011/8/16,10:10:00,7857.49,7858.86,7855.77,7855.77,326000000
2011/8/16,10:11:00,7853.13,7853.13,7851.60,7851.84,361000000
2011/8/16,10:12:00,7852.46,7852.46,7850.59,7850.59,324000000
2011/8/16,10:13:00,7850.32,7850.32,7848.99,7848.99,304000000
2011/8/16,10:14:00,7849.26,7849.26,7847.97,7848.63,246000000
2011/8/16,10:15:00,7849.53,7849.53,7848.04,7848.08,274000000
2011/8/16,10:16:00,7847.19,7847.37,7846.63,7847.14,277000000
2011/8/16,10:17:00,7846.92,7849.04,7846.92,7849.04,284000000
2011/8/16,10:18:00,7847.45,7848.03,7847.45,7847.91,302000000
2011/8/16,10:19:00,7847.44,7847.44,7842.95,7842.95,328000000
2011/8/16,10:20:00,7842.55,7842.55,7839.82,7840.09,400000000
2011/8/16,10:21:00,7838.58,7838.58,7835.86,7835.86,409000000
2011/8/16,10:22:00,7836.59,7837.72,7836.16,7836.16,331000000
2011/8/16,10:23:00,7835.33,7835.69,7834.52,7835.69,340000000
2011/8/16,10:24:00,7836.25,7838.34,7836.25,7838.34,270000000
2011/8/16,10:25:00,7837.62,7838.04,7837.62,7838.04,265000016
2011/8/16,10:26:00,7838.24,7838.54,7835.03,7835.03,238000016
2011/8/16,10:27:00,7832.66,7832.66,7827.43,7827.43,487000000
2011/8/16,10:28:00,7824.79,7825.74,7824.59,7825.74,408000000
2011/8/16,10:29:00,7825.13,7825.13,7823.93,7823.94,379000000
2011/8/16,10:30:00,7823.68,7824.41,7823.42,7823.42,338000000
2011/8/16,10:31:00,7825.07,7825.18,7824.06,7825.18,292000000
2011/8/16,10:32:00,7826.75,7826.75,7823.43,7823.43,263000016
2011/8/16,10:33:00,7820.02,7820.02,7817.56,7817.97,428000032
2011/8/16,10:34:00,7818.10,7818.22,7813.85,7813.85,340000000
2011/8/16,10:35:00,7813.02,7814.04,7813.02,7814.04,359000000
2011/8/16,10:36:00,7809.12,7809.12,7806.13,7806.13,441000000
2011/8/16,10:37:00,7805.69,7807.32,7805.69,7807.32,384000000
2011/8/16,10:38:00,7807.51,7809.53,7807.51,7809.51,332000000
2011/8/16,10:39:00,7810.14,7814.92,7810.14,7814.92,303000000
2011/8/16,10:40:00,7814.31,7815.62,7814.31,7815.10,242000000
2011/8/16,10:41:00,7815.89,7818.97,7815.89,7818.74,226000000
2011/8/16,10:42:00,7821.00,7822.69,7820.89,7822.69,228000000
2011/8/16,10:43:00,7822.99,7825.45,7822.97,7825.45,251000000
2011/8/16,10:44:00,7824.68,7825.60,7824.68,7825.35,236999984
2011/8/16,10:45:00,7825.92,7825.92,7824.68,7824.88,183000000
2011/8/16,10:46:00,7826.77,7826.77,7820.72,7821.20,244000000
2011/8/16,10:47:00,7822.56,7823.90,7822.56,7823.90,217000000
2011/8/16,10:48:00,7824.63,7825.29,7824.52,7825.29,202000000
2011/8/16,10:49:00,7825.37,7825.37,7825.08,7825.34,172000000
2011/8/16,10:50:00,7825.82,7827.87,7825.82,7826.86,197000000
2011/8/16,10:51:00,7828.07,7828.07,7825.72,7827.59,201000000
2011/8/16,10:52:00,7828.01,7828.01,7827.12,7827.86,190000000
2011/8/16,10:53:00,7827.36,7828.41,7827.36,7828.40,222000000
2011/8/16,10:54:00,7829.56,7830.35,7829.56,7829.59,231000000
2011/8/16,10:55:00,7828.79,7829.49,7826.46,7826.46,250000000
2011/8/16,10:56:00,7826.93,7826.93,7823.86,7823.86,258999984
2011/8/16,10:57:00,7820.80,7820.80,7818.15,7819.96,383000000
2011/8/16,10:58:00,7815.21,7815.21,7812.45,7815.01,363000000
2011/8/16,10:59:00,7811.51,7813.31,7811.51,7811.88,269000000
2011/8/16,11:00:00,7812.36,7812.36,7808.43,7808.43,306000000
2011/8/16,11:01:00,7809.18,7810.24,7808.34,7810.24,236999984
2011/8/16,11:02:00,7808.51,7810.83,7808.51,7809.82,241000016
2011/8/16,11:03:00,7807.83,7810.41,7807.83,7810.41,245000000
2011/8/16,11:04:00,7808.41,7810.63,7808.41,7810.63,208000000
2011/8/16,11:05:00,7810.94,7812.76,7810.94,7812.72,208000000
2011/8/16,11:06:00,7815.75,7816.94,7815.75,7816.94,222000000
2011/8/16,11:07:00,7817.94,7817.94,7817.36,7817.73,203000000
2011/8/16,11:08:00,7818.08,7819.44,7818.08,7819.44,174000000
2011/8/16,11:09:00,7818.14,7819.53,7818.14,7819.53,150000000
2011/8/16,11:10:00,7819.23,7819.73,7818.15,7819.73,154000000
2011/8/16,11:11:00,7820.86,7822.53,7820.86,7822.53,188000000
2011/8/16,11:12:00,7822.29,7823.00,7821.58,7821.58,188000000
2011/8/16,11:13:00,7823.06,7823.83,7823.06,7823.12,181000000
2011/8/16,11:14:00,7823.43,7824.10,7823.43,7824.02,152000000
2011/8/16,11:15:00,7824.35,7824.35,7816.77,7816.77,292000000
2011/8/16,11:16:00,7813.99,7813.99,7811.08,7812.25,338000000
2011/8/16,11:17:00,7811.31,7811.31,7809.79,7811.14,288000000
2011/8/16,11:18:00,7810.72,7813.56,7810.72,7813.56,245000000
2011/8/16,11:19:00,7813.15,7814.04,7812.23,7814.00,194000000
2011/8/16,11:20:00,7812.35,7814.00,7812.35,7812.91,228000000
2011/8/16,11:21:00,7814.02,7814.02,7813.57,7813.71,182000000
2011/8/16,11:22:00,7815.00,7815.41,7813.97,7815.33,200000000
2011/8/16,11:23:00,7815.87,7816.39,7815.47,7815.98,185000000
2011/8/16,11:24:00,7815.73,7818.48,7815.67,7818.48,178000000
2011/8/16,11:25:00,7818.93,7818.93,7817.78,7817.78,173000000
2011/8/16,11:26:00,7817.57,7819.62,7817.57,7819.62,147000000
2011/8/16,11:27:00,7820.06,7820.06,7819.12,7819.12,147000000
2011/8/16,11:28:00,7820.31,7821.70,7820.31,7821.38,246000000
2011/8/16,11:29:00,7822.57,7824.96,7822.57,7824.96,204000000
2011/8/16,11:30:00,7823.51,7825.99,7823.51,7825.99,218000000
2011/8/16,11:31:00,7827.09,7827.09,7824.59,7825.34,240000016
2011/8/16,11:32:00,7826.82,7827.72,7826.63,7826.63,181000000
2011/8/16,11:33:00,7826.81,7826.81,7825.55,7825.55,165000000
2011/8/16,11:34:00,7824.40,7825.38,7824.40,7825.05,170000000
2011/8/16,11:35:00,7825.55,7825.55,7823.42,7823.42,144000000
2011/8/16,11:36:00,7825.28,7826.79,7825.28,7826.50,153000000
2011/8/16,11:37:00,7825.75,7825.96,7824.78,7825.68,183000000
2011/8/16,11:38:00,7825.38,7826.19,7825.38,7826.19,192000000
2011/8/16,11:39:00,7825.87,7825.88,7824.12,7824.12,134000000
2011/8/16,11:40:00,7824.56,7824.56,7822.80,7822.80,165000000
2011/8/16,11:41:00,7821.36,7821.36,7817.77,7819.85,236999984
2011/8/16,11:42:00,7821.08,7823.36,7821.08,7822.96,167000000
2011/8/16,11:43:00,7822.69,7823.40,7822.59,7823.05,191000000
2011/8/16,11:44:00,7822.78,7822.78,7822.06,7822.29,146000000
2011/8/16,11:45:00,7821.77,7821.77,7819.39,7820.23,163000000
2011/8/16,11:46:00,7819.38,7820.00,7819.20,7819.42,192000000
2011/8/16,11:47:00,7821.84,7821.84,7817.54,7820.43,156000000
2011/8/16,11:48:00,7820.83,7822.48,7818.89,7822.48,146000000
2011/8/16,11:49:00,7820.38,7821.06,7818.94,7821.06,166000000
2011/8/16,11:50:00,7817.39,7819.01,7817.39,7818.79,148000000
2011/8/16,11:51:00,7818.59,7818.95,7817.54,7817.85,154000000
2011/8/16,11:52:00,7816.82,7820.23,7816.82,7820.23,156000000
2011/8/16,11:53:00,7818.61,7818.61,7816.34,7817.47,209999984
2011/8/16,11:54:00,7818.14,7819.47,7816.30,7819.47,150000000
2011/8/16,11:55:00,7818.37,7818.95,7818.37,7818.81,169000000
2011/8/16,11:56:00,7817.30,7818.40,7816.56,7818.40,144000000
2011/8/16,11:57:00,7819.18,7820.94,7819.18,7820.94,177000000
2011/8/16,11:58:00,7820.19,7820.19,7820.16,7820.17,158000000
2011/8/16,11:59:00,7818.80,7820.53,7818.80,7820.36,194000000
2011/8/16,12:00:00,7818.57,7819.21,7818.57,7819.08,215000016
2011/8/16,12:01:00,7822.88,7822.88,7821.26,7821.26,184000000
2011/8/16,12:02:00,7820.48,7822.88,7820.48,7822.54,159000000
2011/8/16,12:03:00,7821.07,7821.07,7819.33,7819.60,191000000
2011/8/16,12:04:00,7820.28,7820.28,7817.69,7820.28,184000000
2011/8/16,12:05:00,7819.58,7819.58,7815.31,7817.07,211999984
2011/8/16,12:06:00,7816.45,7817.18,7816.45,7817.18,246000000
2011/8/16,12:07:00,7816.44,7817.47,7815.46,7817.03,183000000
2011/8/16,12:08:00,7812.77,7816.77,7812.77,7816.77,219000000
2011/8/16,12:09:00,7813.18,7816.28,7813.18,7816.28,242000000
2011/8/16,12:10:00,7812.56,7813.58,7812.56,7813.51,152000000
2011/8/16,12:11:00,7811.34,7814.02,7811.34,7813.74,193000000
2011/8/16,12:12:00,7813.62,7813.62,7810.29,7813.01,201000000
2011/8/16,12:13:00,7816.12,7816.12,7814.58,7814.58,206000000
2011/8/16,12:14:00,7814.17,7815.03,7813.96,7813.96,167000000
2011/8/16,12:15:00,7812.66,7813.35,7810.50,7810.50,221000000
2011/8/16,12:16:00,7811.05,7811.05,7806.96,7806.96,279000000
2011/8/16,12:17:00,7803.78,7803.78,7792.83,7792.83,979000000
2011/8/16,12:18:00,7789.55,7789.55,7785.68,7785.68,802000064
2011/8/16,12:19:00,7786.15,7786.21,7785.82,7785.93,600000000
2011/8/16,12:20:00,7785.47,7786.28,7783.67,7783.78,521999968
2011/8/16,12:21:00,7782.62,7782.62,7778.65,7779.08,640000000
2011/8/16,12:22:00,7782.10,7782.10,7778.66,7779.47,404000000
2011/8/16,12:23:00,7780.86,7784.46,7780.86,7784.46,304000000
2011/8/16,12:24:00,7785.00,7789.00,7785.00,7789.00,239000016
2011/8/16,12:25:00,7789.40,7791.92,7789.40,7791.92,205000000
2011/8/16,12:26:00,7789.09,7791.87,7789.09,7791.87,234999984
2011/8/16,12:27:00,7792.14,7792.56,7789.36,7792.56,181000000
2011/8/16,12:28:00,7791.32,7791.32,7788.12,7788.44,150000000
2011/8/16,12:29:00,7787.56,7789.04,7787.39,7789.04,191000000
2011/8/16,12:30:00,7785.67,7788.42,7785.67,7787.60,259999984
2011/8/16,12:31:00,7786.25,7786.25,7782.75,7782.94,207000000
2011/8/16,12:32:00,7785.71,7785.71,7780.33,7782.66,250000000
2011/8/16,12:33:00,7784.28,7786.53,7783.96,7786.53,202000000
2011/8/16,12:34:00,7784.67,7786.99,7784.67,7786.99,204000000
2011/8/16,12:35:00,7784.50,7788.39,7784.50,7788.39,193000000
2011/8/16,12:36:00,7786.34,7788.61,7786.34,7788.61,166000000
2011/8/16,12:37:00,7789.29,7789.29,7787.32,7787.98,191000000
2011/8/16,12:38:00,7787.91,7789.24,7787.40,7789.24,172000000
2011/8/16,12:39:00,7786.97,7787.79,7786.62,7787.79,159000000
2011/8/16,12:40:00,7786.46,7787.78,7786.46,7787.78,185000000
2011/8/16,12:41:00,7787.40,7787.40,7783.50,7786.20,187000000
2011/8/16,12:42:00,7786.05,7786.05,7784.30,7785.30,180000000
2011/8/16,12:43:00,7786.48,7786.48,7783.91,7785.69,195000000
2011/8/16,12:44:00,7785.42,7786.03,7783.08,7783.08,183000000
2011/8/16,12:45:00,7785.97,7786.64,7783.19,7786.64,208999984
2011/8/16,12:46:00,7787.37,7789.98,7787.37,7789.98,194000000
2011/8/16,12:47:00,7790.19,7792.32,7790.19,7791.92,201000000
2011/8/16,12:48:00,7791.58,7792.69,7791.58,7792.69,258000000
2011/8/16,12:49:00,7793.30,7795.63,7793.30,7794.03,219000000
2011/8/16,12:50:00,7795.36,7797.32,7795.36,7797.32,190000000
2011/8/16,12:51:00,7796.66,7797.27,7795.22,7796.85,188000000
2011/8/16,12:52:00,7796.04,7798.28,7796.04,7798.28,197000000
2011/8/16,12:53:00,7796.94,7798.44,7796.94,7797.18,241000016
2011/8/16,12:54:00,7796.91,7797.77,7796.24,7797.72,189000000
2011/8/16,12:55:00,7799.05,7800.76,7798.83,7799.65,260999984
2011/8/16,12:56:00,7800.90,7803.62,7800.90,7803.62,317000000
2011/8/16,12:57:00,7806.68,7808.47,7806.68,7808.47,417999968
2011/8/16,12:58:00,7809.33,7811.82,7809.33,7811.82,324000000
2011/8/16,12:59:00,7812.25,7812.25,7809.71,7811.61,309000000
2011/8/16,13:00:00,7812.59,7812.59,7809.30,7810.77,264000016
2011/8/16,13:01:00,7810.95,7813.66,7808.90,7808.90,247000000
2011/8/16,13:02:00,7811.94,7811.94,7806.89,7811.92,259999984
2011/8/16,13:03:00,7809.66,7809.66,7807.00,7808.23,258999984
2011/8/16,13:04:00,7807.61,7808.34,7807.61,7808.08,256000000
2011/8/16,13:05:00,7804.81,7806.24,7804.79,7806.21,300000000
2011/8/16,13:06:00,7804.58,7806.25,7804.58,7806.25,308000000
2011/8/16,13:07:00,7807.22,7807.22,7804.82,7804.83,295000000
2011/8/16,13:08:00,7805.23,7805.23,7802.96,7803.24,318000000
2011/8/16,13:09:00,7803.17,7803.17,7799.82,7800.46,394000000
2011/8/16,13:10:00,7800.71,7800.71,7797.18,7799.72,363000000
2011/8/16,13:11:00,7797.99,7800.46,7797.99,7799.98,334000000
2011/8/16,13:12:00,7798.65,7800.59,7798.65,7800.59,330000000
2011/8/16,13:13:00,7801.64,7801.64,7800.51,7801.36,332000000
2011/8/16,13:14:00,7800.59,7801.01,7800.32,7801.01,417999968
2011/8/16,13:15:00,7801.04,7801.04,7799.80,7799.80,349000000
2011/8/16,13:16:00,7800.76,7800.76,7798.08,7798.08,322000000
2011/8/16,13:17:00,7799.64,7800.17,7798.54,7799.92,437000000
2011/8/16,13:18:00,7797.67,7798.44,7796.29,7798.04,440000000
2011/8/16,13:19:00,7795.87,7796.35,7794.23,7794.23,455000032
2011/8/16,13:20:00,7795.38,7795.38,7792.88,7794.26,516000000
2011/8/16,13:21:00,7793.84,7794.90,7793.59,7793.84,587000000
2011/8/16,13:22:00,7796.95,7797.59,7796.95,7797.59,572000000
2011/8/16,13:23:00,7797.39,7798.91,7797.23,7798.57,528000032
2011/8/16,13:24:00,7798.47,7798.72,7797.47,7798.36,631000000
2011/8/16,13:25:00,7796.84,7798.27,7796.84,7798.22,567000000
2011/8/16,13:26:00,7798.22,7798.22,7798.22,7798.22,0
2011/8/16,13:27:00,7798.22,7798.22,7798.22,7798.22,0
2011/8/16,13:28:00,7798.22,7798.22,7798.22,7798.22,0
2011/8/16,13:29:00,7798.22,7798.22,7798.22,7798.22,0
2011/8/16,13:30:00,7798.22,7798.59,7798.22,7798.59,1763033088
2011/8/17,09:01:00,7807.67,7812.77,7807.67,7812.77,2386000128
2011/8/17,09:02:00,7812.84,7820.33,7812.84,7820.33,854000000
2011/8/17,09:03:00,7821.47,7821.47,7820.49,7820.96,830000000
2011/8/17,09:04:00,7821.99,7821.99,7819.46,7819.46,828000000
2011/8/17,09:05:00,7817.57,7817.57,7812.61,7812.61,728000000
2011/8/17,09:06:00,7812.15,7812.15,7808.47,7808.47,700000000
2011/8/17,09:07:00,7806.79,7806.79,7800.64,7800.64,667000000
2011/8/17,09:08:00,7798.52,7798.52,7792.41,7792.41,685000000
2011/8/17,09:09:00,7789.37,7789.37,7785.29,7785.29,800000000
2011/8/17,09:10:00,7783.47,7783.47,7779.77,7779.77,756000000
2011/8/17,09:11:00,7778.68,7778.68,7777.12,7777.12,807000000
2011/8/17,09:12:00,7776.11,7781.18,7776.11,7781.18,764000000
2011/8/17,09:13:00,7783.31,7786.62,7783.31,7786.62,813000000
2011/8/17,09:14:00,7787.61,7790.30,7787.61,7790.30,650000000
2011/8/17,09:15:00,7788.87,7789.22,7788.63,7788.63,715000000
2011/8/17,09:16:00,7788.46,7790.50,7788.46,7790.50,580000000
2011/8/17,09:17:00,7788.17,7789.39,7787.22,7787.22,556000000
2011/8/17,09:18:00,7785.53,7785.53,7782.14,7782.14,603000000
2011/8/17,09:19:00,7778.07,7778.07,7777.41,7777.41,636000000
2011/8/17,09:20:00,7775.08,7775.31,7774.14,7774.14,552000000
2011/8/17,09:21:00,7773.01,7775.34,7773.01,7774.46,672000000
2011/8/17,09:22:00,7775.24,7775.34,7774.41,7775.09,601000000
2011/8/17,09:23:00,7777.24,7779.28,7777.24,7779.28,736000000
2011/8/17,09:24:00,7782.79,7785.04,7782.79,7785.04,657000000
2011/8/17,09:25:00,7787.63,7791.28,7787.63,7791.28,577000000
2011/8/17,09:26:00,7794.38,7797.13,7794.38,7797.13,689000000
2011/8/17,09:27:00,7797.89,7797.89,7797.47,7797.47,589000000
2011/8/17,09:28:00,7797.77,7798.57,7797.77,7798.57,591000000
2011/8/17,09:29:00,7799.61,7801.28,7799.61,7801.28,508000000
2011/8/17,09:30:00,7803.98,7805.01,7803.98,7804.25,502000000
2011/8/17,09:31:00,7805.31,7805.31,7804.77,7804.82,513000000
2011/8/17,09:32:00,7803.35,7803.35,7801.91,7801.91,516000000
2011/8/17,09:33:00,7800.14,7800.14,7797.25,7797.25,542000000
2011/8/17,09:34:00,7796.44,7796.44,7791.23,7791.23,483000000
2011/8/17,09:35:00,7789.52,7789.52,7787.74,7787.74,466000000
2011/8/17,09:36:00,7785.80,7785.80,7781.19,7781.19,464000000
2011/8/17,09:37:00,7779.95,7779.95,7778.65,7779.30,465000000
2011/8/17,09:38:00,7776.49,7776.49,7773.48,7773.48,529000000
2011/8/17,09:39:00,7772.75,7772.97,7772.15,7772.15,478000032
2011/8/17,09:40:00,7771.52,7771.52,7768.65,7768.65,471999968
2011/8/17,09:41:00,7768.60,7768.83,7768.14,7768.83,448000000
2011/8/17,09:42:00,7767.94,7767.94,7766.52,7766.71,473999968
2011/8/17,09:43:00,7766.53,7767.37,7766.48,7767.37,435000000
2011/8/17,09:44:00,7766.85,7768.32,7766.85,7767.35,366000000
2011/8/17,09:45:00,7767.50,7769.28,7767.50,7768.32,378000000
2011/8/17,09:46:00,7769.08,7770.15,7767.71,7770.15,427000000
2011/8/17,09:47:00,7774.50,7776.06,7773.04,7776.06,471000000
2011/8/17,09:48:00,7778.89,7781.32,7778.89,7781.32,461000000
2011/8/17,09:49:00,7783.18,7783.74,7783.18,7783.35,405000032
2011/8/17,09:50:00,7784.02,7785.53,7784.02,7785.53,381000000
2011/8/17,09:51:00,7784.97,7785.01,7784.82,7784.82,370000000
2011/8/17,09:52:00,7782.35,7782.35,7779.28,7779.28,398000000
2011/8/17,09:53:00,7777.65,7777.65,7776.08,7776.08,312000000
2011/8/17,09:54:00,7775.56,7775.56,7774.41,7774.41,361000000
2011/8/17,09:55:00,7775.16,7775.16,7772.64,7773.05,301000000
2011/8/17,09:56:00,7771.98,7771.98,7771.29,7771.35,342000000
2011/8/17,09:57:00,7771.10,7771.20,7770.27,7770.62,341000000
2011/8/17,09:58:00,7770.13,7770.84,7770.13,7770.78,340000000
2011/8/17,09:59:00,7770.46,7772.11,7770.46,7770.76,347000000
2011/8/17,10:00:00,7771.10,7771.10,7769.43,7770.03,359000000
2011/8/17,10:01:00,7770.19,7770.19,7762.28,7762.28,691000000
2011/8/17,10:02:00,7756.68,7756.68,7750.53,7750.53,1039999936
2011/8/17,10:03:00,7746.62,7746.62,7740.86,7740.86,856000064
2011/8/17,10:04:00,7739.45,7739.45,7734.73,7734.73,939999936
2011/8/17,10:05:00,7735.45,7735.45,7733.79,7733.79,884000000
2011/8/17,10:06:00,7734.20,7736.41,7734.20,7736.41,776000000
2011/8/17,10:07:00,7736.51,7738.75,7736.51,7737.73,526000032
2011/8/17,10:08:00,7739.24,7742.36,7739.24,7742.36,377000000
2011/8/17,10:09:00,7742.41,7746.65,7742.41,7746.65,379000000
2011/8/17,10:10:00,7745.15,7748.58,7745.15,7748.58,265000016
2011/8/17,10:11:00,7748.96,7750.04,7748.96,7750.04,298000000
2011/8/17,10:12:00,7750.83,7750.83,7749.69,7749.69,301000000
2011/8/17,10:13:00,7750.25,7750.36,7750.18,7750.18,264000016
2011/8/17,10:14:00,7750.76,7750.83,7750.22,7750.65,235999984
2011/8/17,10:15:00,7750.36,7751.02,7750.19,7751.02,258000000
2011/8/17,10:16:00,7750.68,7750.68,7745.43,7745.43,425000000
2011/8/17,10:17:00,7744.22,7744.22,7741.76,7741.85,369000000
2011/8/17,10:18:00,7740.40,7742.03,7740.40,7742.03,448999968
2011/8/17,10:19:00,7740.18,7742.08,7739.80,7742.08,370000000
2011/8/17,10:20:00,7741.14,7742.43,7740.63,7742.43,300000000
2011/8/17,10:21:00,7741.04,7743.15,7741.04,7742.40,282000000
2011/8/17,10:22:00,7743.20,7744.52,7743.08,7744.52,247000000
2011/8/17,10:23:00,7744.92,7744.92,7744.23,7744.48,220000000
2011/8/17,10:24:00,7743.87,7746.38,7743.87,7745.50,218000000
2011/8/17,10:25:00,7745.17,7745.91,7745.00,7745.91,241000016
2011/8/17,10:26:00,7746.40,7748.15,7746.40,7748.15,218000000
2011/8/17,10:27:00,7747.06,7748.55,7747.06,7748.28,228000000
2011/8/17,10:28:00,7748.12,7748.87,7747.71,7748.87,210999984
2011/8/17,10:29:00,7750.60,7752.78,7748.91,7752.78,245000000
2011/8/17,10:30:00,7751.86,7753.71,7751.86,7753.08,272000000
2011/8/17,10:31:00,7754.84,7756.32,7753.46,7756.32,255000000
2011/8/17,10:32:00,7755.81,7755.81,7755.29,7755.62,228000000
2011/8/17,10:33:00,7758.15,7759.51,7757.44,7759.51,217000000
2011/8/17,10:34:00,7759.66,7761.10,7759.66,7760.75,233000000
2011/8/17,10:35:00,7761.09,7761.57,7761.09,7761.57,243000000
2011/8/17,10:36:00,7761.58,7762.67,7761.58,7762.22,232000000
2011/8/17,10:37:00,7761.83,7763.57,7761.57,7761.57,221000000
2011/8/17,10:38:00,7762.00,7763.71,7762.00,7763.16,236999984
2011/8/17,10:39:00,7762.28,7762.28,7761.19,7761.19,293000000
2011/8/17,10:40:00,7761.35,7761.35,7754.22,7757.06,285000000
2011/8/17,10:41:00,7756.22,7757.19,7756.22,7756.68,274000000
2011/8/17,10:42:00,7749.03,7751.64,7749.03,7751.64,245000000
2011/8/17,10:43:00,7751.04,7752.01,7749.85,7752.01,187000000
2011/8/17,10:44:00,7751.16,7752.35,7750.89,7752.14,168000000
2011/8/17,10:45:00,7752.13,7752.13,7750.14,7750.48,238000016
2011/8/17,10:46:00,7750.58,7751.46,7750.19,7750.19,168000000
2011/8/17,10:47:00,7752.13,7753.92,7751.88,7753.92,148000000
2011/8/17,10:48:00,7753.67,7754.40,7753.34,7754.40,194000000
2011/8/17,10:49:00,7755.50,7756.19,7755.50,7756.11,211999984
2011/8/17,10:50:00,7756.59,7758.79,7756.59,7757.41,233999984
2011/8/17,10:51:00,7758.62,7759.46,7757.93,7759.46,221000000
2011/8/17,10:52:00,7759.75,7761.65,7759.75,7761.65,208000000
2011/8/17,10:53:00,7761.16,7762.20,7761.16,7762.20,232000000
2011/8/17,10:54:00,7762.16,7762.16,7761.71,7761.97,266000016
2011/8/17,10:55:00,7763.12,7764.12,7762.40,7764.12,218000000
2011/8/17,10:56:00,7764.77,7764.77,7763.34,7763.70,208999984
2011/8/17,10:57:00,7764.63,7765.45,7764.39,7765.45,231000000
2011/8/17,10:58:00,7765.10,7775.19,7765.10,7775.19,547000000
2011/8/17,10:59:00,7777.65,7779.75,7777.57,7779.75,431000000
2011/8/17,11:00:00,7781.27,7781.27,7777.14,7777.14,389000000
2011/8/17,11:01:00,7777.06,7778.31,7777.06,7778.08,324000000
2011/8/17,11:02:00,7779.34,7780.44,7779.34,7779.87,276000000
2011/8/17,11:03:00,7774.97,7778.61,7774.97,7778.61,318000000
2011/8/17,11:04:00,7779.81,7779.81,7778.94,7779.60,264000016
2011/8/17,11:05:00,7780.23,7780.23,7778.06,7778.95,291000000
2011/8/17,11:06:00,7780.11,7780.11,7778.15,7778.15,293000000
2011/8/17,11:07:00,7777.89,7779.36,7776.88,7779.36,353000000
2011/8/17,11:08:00,7781.17,7781.17,7780.23,7780.57,264000016
2011/8/17,11:09:00,7781.27,7784.69,7781.27,7784.69,379000000
2011/8/17,11:10:00,7784.97,7787.94,7784.97,7787.94,319000000
2011/8/17,11:11:00,7788.81,7792.07,7788.81,7792.02,333000000
2011/8/17,11:12:00,7793.09,7796.81,7793.09,7796.81,489000000
2011/8/17,11:13:00,7798.22,7800.88,7797.85,7800.88,494999968
2011/8/17,11:14:00,7800.72,7800.72,7796.27,7796.65,488000000
2011/8/17,11:15:00,7798.13,7798.13,7796.09,7796.09,325000000
2011/8/17,11:16:00,7797.09,7797.09,7796.17,7796.17,320000000
2011/8/17,11:17:00,7796.71,7796.71,7795.58,7795.87,253000000
2011/8/17,11:18:00,7796.60,7796.60,7786.93,7791.65,326000000
2011/8/17,11:19:00,7789.50,7790.23,7789.50,7789.83,253000000
2011/8/17,11:20:00,7789.33,7789.63,7788.64,7788.64,304000000
2011/8/17,11:21:00,7788.80,7788.80,7786.23,7786.23,264000016
2011/8/17,11:22:00,7786.67,7786.85,7786.15,7786.15,217000000
2011/8/17,11:23:00,7785.68,7786.15,7785.04,7785.04,292000000
2011/8/17,11:24:00,7785.36,7786.73,7785.36,7786.13,238000016
2011/8/17,11:25:00,7785.11,7786.35,7785.11,7786.35,230000000
2011/8/17,11:26:00,7785.12,7786.04,7784.15,7784.21,195000000
2011/8/17,11:27:00,7784.68,7785.00,7784.42,7784.96,169000000
2011/8/17,11:28:00,7784.72,7784.72,7782.43,7782.43,245000000
2011/8/17,11:29:00,7781.75,7782.21,7781.75,7781.88,401000032
2011/8/17,11:30:00,7781.04,7781.99,7779.75,7779.75,286000000
2011/8/17,11:31:00,7780.08,7780.08,7778.08,7778.17,310000000
2011/8/17,11:32:00,7778.44,7778.44,7775.60,7776.35,369000000
2011/8/17,11:33:00,7774.52,7774.52,7772.72,7772.72,354000000
2011/8/17,11:34:00,7771.60,7771.60,7769.78,7769.78,471000000
2011/8/17,11:35:00,7768.87,7768.87,7767.35,7767.35,430000032
2011/8/17,11:36:00,7765.50,7765.50,7765.12,7765.47,429000000
2011/8/17,11:37:00,7765.24,7765.31,7764.74,7764.74,402000000
2011/8/17,11:38:00,7764.09,7764.09,7763.40,7763.42,339000000
2011/8/17,11:39:00,7762.18,7763.36,7762.18,7763.33,256000000
2011/8/17,11:40:00,7762.16,7762.16,7760.73,7760.73,283000000
2011/8/17,11:41:00,7760.13,7760.88,7759.83,7759.83,216000016
2011/8/17,11:42:00,7760.23,7761.07,7759.62,7759.62,211999984
2011/8/17,11:43:00,7759.60,7760.44,7759.24,7760.44,247000000
2011/8/17,11:44:00,7763.11,7764.75,7763.11,7764.75,370000000
2011/8/17,11:45:00,7763.45,7765.35,7763.45,7765.30,513000000
2011/8/17,11:46:00,7765.57,7765.75,7764.91,7765.36,699000000
2011/8/17,11:47:00,7764.95,7765.92,7764.95,7765.47,378000000
2011/8/17,11:48:00,7765.49,7765.49,7765.03,7765.12,257000000
2011/8/17,11:49:00,7765.93,7765.93,7764.84,7764.84,275000000
2011/8/17,11:50:00,7764.99,7768.57,7764.99,7768.06,276000000
2011/8/17,11:51:00,7767.90,7769.73,7767.90,7769.35,282000000
2011/8/17,11:52:00,7770.76,7771.73,7770.66,7771.73,259999984
2011/8/17,11:53:00,7773.01,7773.24,7772.60,7773.24,299000000
2011/8/17,11:54:00,7774.40,7775.03,7773.97,7775.03,345000000
2011/8/17,11:55:00,7777.91,7778.24,7777.31,7778.24,250000000
2011/8/17,11:56:00,7775.96,7776.78,7775.96,7776.78,250000000
2011/8/17,11:57:00,7776.34,7776.34,7774.76,7776.31,203000000
2011/8/17,11:58:00,7776.06,7776.62,7775.81,7775.81,194000000
2011/8/17,11:59:00,7775.66,7775.66,7774.62,7775.26,183000000
2011/8/17,12:00:00,7775.52,7776.97,7775.04,7776.89,195000000
2011/8/17,12:01:00,7775.96,7775.96,7775.41,7775.41,200000000
2011/8/17,12:02:00,7774.59,7774.73,7774.43,7774.43,227000000
2011/8/17,12:03:00,7774.22,7774.78,7773.37,7774.78,537000000
2011/8/17,12:04:00,7774.84,7774.84,7772.52,7772.52,302000000
2011/8/17,12:05:00,7771.96,7771.96,7770.74,7771.30,397000000
2011/8/17,12:06:00,7769.64,7770.81,7769.64,7770.21,425000000
2011/8/17,12:07:00,7770.07,7770.07,7767.73,7768.24,442999968
2011/8/17,12:08:00,7767.67,7768.13,7767.38,7767.38,337000000
2011/8/17,12:09:00,7767.37,7767.37,7766.18,7766.91,390000000
2011/8/17,12:10:00,7765.73,7765.73,7765.10,7765.33,282000000
2011/8/17,12:11:00,7766.18,7766.71,7766.18,7766.23,233000000
2011/8/17,12:12:00,7765.79,7767.36,7765.79,7766.74,259999984
2011/8/17,12:13:00,7765.65,7766.90,7765.17,7766.90,221000000
2011/8/17,12:14:00,7768.77,7768.77,7765.37,7765.37,209999984
2011/8/17,12:15:00,7765.29,7767.23,7765.29,7767.23,227000000
2011/8/17,12:16:00,7767.62,7767.62,7766.83,7766.83,198000000
2011/8/17,12:17:00,7766.47,7767.59,7765.09,7767.42,210999984
2011/8/17,12:18:00,7764.39,7765.11,7764.17,7764.17,227000000
2011/8/17,12:19:00,7764.13,7764.13,7761.36,7761.36,292000000
2011/8/17,12:20:00,7760.29,7760.29,7759.60,7759.61,356000000
2011/8/17,12:21:00,7758.73,7758.73,7756.05,7756.05,342000000
2011/8/17,12:22:00,7753.27,7753.27,7751.69,7751.69,387000000
2011/8/17,12:23:00,7752.24,7752.24,7748.96,7748.96,622000000
2011/8/17,12:24:00,7746.14,7746.14,7744.11,7744.11,710000000
2011/8/17,12:25:00,7744.14,7744.14,7740.79,7740.79,620000000
2011/8/17,12:26:00,7741.31,7741.84,7740.14,7740.14,494999968
2011/8/17,12:27:00,7740.24,7743.86,7740.24,7740.66,451000032
2011/8/17,12:28:00,7742.31,7744.62,7742.31,7743.47,598000000
2011/8/17,12:29:00,7747.02,7749.13,7747.02,7747.85,519999968
2011/8/17,12:30:00,7749.75,7753.18,7749.75,7753.18,283000000
2011/8/17,12:31:00,7752.09,7753.45,7752.09,7753.45,276000000
2011/8/17,12:32:00,7752.93,7753.26,7751.70,7751.70,266000016
2011/8/17,12:33:00,7752.71,7754.86,7752.71,7754.72,293000000
2011/8/17,12:34:00,7754.11,7759.65,7754.11,7759.65,533000000
2011/8/17,12:35:00,7762.09,7762.43,7760.73,7762.43,295000000
2011/8/17,12:36:00,7763.45,7764.49,7762.95,7764.12,233000000
2011/8/17,12:37:00,7765.07,7766.04,7765.07,7766.04,286000000
2011/8/17,12:38:00,7766.75,7768.76,7766.75,7768.76,295000000
2011/8/17,12:39:00,7769.00,7769.00,7766.85,7766.85,208000000
2011/8/17,12:40:00,7768.02,7768.63,7767.38,7767.38,221000000
2011/8/17,12:41:00,7767.43,7767.43,7765.84,7766.76,210999984
2011/8/17,12:42:00,7766.97,7766.97,7765.89,7766.48,198000000
2011/8/17,12:43:00,7765.44,7765.76,7765.08,7765.76,209999984
2011/8/17,12:44:00,7764.78,7764.85,7763.37,7763.41,194000000
2011/8/17,12:45:00,7762.79,7763.12,7761.71,7761.71,258000000
2011/8/17,12:46:00,7760.98,7760.98,7760.50,7760.80,205000000
2011/8/17,12:47:00,7760.47,7763.98,7760.47,7763.98,274000000
2011/8/17,12:48:00,7761.69,7762.24,7761.69,7761.77,249000000
2011/8/17,12:49:00,7761.96,7763.31,7761.96,7763.31,275000000
2011/8/17,12:50:00,7764.07,7766.14,7764.07,7766.14,261999984
2011/8/17,12:51:00,7766.45,7770.92,7766.45,7770.92,363000000
2011/8/17,12:52:00,7771.45,7773.40,7771.16,7771.16,303000000
2011/8/17,12:53:00,7772.25,7773.04,7772.06,7773.04,335000000
2011/8/17,12:54:00,7773.57,7777.56,7773.57,7777.56,284000000
2011/8/17,12:55:00,7778.18,7780.13,7778.18,7779.53,284000000
2011/8/17,12:56:00,7782.43,7784.30,7782.43,7784.30,337000000
2011/8/17,12:57:00,7783.13,7785.01,7783.13,7784.26,355000000
2011/8/17,12:58:00,7784.08,7784.96,7784.08,7784.77,312000000
2011/8/17,12:59:00,7784.36,7784.45,7784.01,7784.45,384000000
2011/8/17,13:00:00,7787.25,7787.41,7786.71,7786.71,428000032
2011/8/17,13:01:00,7784.97,7784.97,7783.57,7783.97,365000000
2011/8/17,13:02:00,7783.95,7784.26,7781.83,7781.83,429000000
2011/8/17,13:03:00,7781.89,7782.10,7779.67,7779.67,364000000
2011/8/17,13:04:00,7778.52,7778.52,7776.91,7777.06,388000000
2011/8/17,13:05:00,7775.94,7775.94,7773.38,7773.38,402000000
2011/8/17,13:06:00,7771.97,7771.97,7769.01,7769.01,376000000
2011/8/17,13:07:00,7768.29,7768.29,7765.08,7765.08,446000000
2011/8/17,13:08:00,7764.84,7764.84,7759.31,7759.31,454000000
2011/8/17,13:09:00,7758.33,7758.33,7752.15,7752.15,558000000
2011/8/17,13:10:00,7752.92,7752.92,7748.05,7748.05,589000000
2011/8/17,13:11:00,7749.16,7749.16,7746.57,7746.57,483000000
2011/8/17,13:12:00,7746.44,7746.64,7746.12,7746.64,466000000
2011/8/17,13:13:00,7745.81,7745.99,7744.87,7744.91,433000000
2011/8/17,13:14:00,7749.72,7751.70,7746.84,7751.70,515000000
2011/8/17,13:15:00,7752.95,7752.95,7749.97,7751.12,437000000
2011/8/17,13:16:00,7750.61,7750.61,7747.70,7747.70,410000000
2011/8/17,13:17:00,7749.84,7749.84,7746.86,7746.86,458000000
2011/8/17,13:18:00,7747.52,7747.52,7745.71,7745.71,492000000
2011/8/17,13:19:00,7745.62,7745.98,7743.75,7743.75,531000000
2011/8/17,13:20:00,7743.18,7743.18,7741.44,7741.44,455000032
2011/8/17,13:21:00,7743.94,7743.94,7740.55,7741.04,570000000
2011/8/17,13:22:00,7740.89,7740.89,7738.99,7738.99,660000000
2011/8/17,13:23:00,7738.42,7738.42,7736.64,7736.64,725000000
2011/8/17,13:24:00,7736.21,7736.21,7732.32,7733.15,776000000
2011/8/17,13:25:00,7737.49,7737.57,7737.49,7737.51,623000000
2011/8/17,13:26:00,7737.51,7737.51,7737.51,7737.51,0
2011/8/17,13:27:00,7737.51,7737.51,7737.51,7737.51,0
2011/8/17,13:28:00,7737.51,7737.51,7737.51,7737.51,0
2011/8/17,13:29:00,7737.51,7737.51,7737.51,7737.51,0
2011/8/17,13:30:00,7737.51,7741.76,7737.51,7741.76,428032512
2011/8/18,09:01:00,7721.19,7721.19,7695.02,7695.02,3018000128
2011/8/18,09:02:00,7688.21,7688.21,7665.97,7665.97,1416000000
2011/8/18,09:03:00,7661.75,7661.75,7657.76,7657.76,1138000000
2011/8/18,09:04:00,7655.97,7655.97,7653.58,7653.58,1066000000
2011/8/18,09:05:00,7651.90,7651.90,7649.61,7651.57,952000064
2011/8/18,09:06:00,7653.86,7659.51,7653.86,7659.51,1047999936
2011/8/18,09:07:00,7660.61,7669.35,7660.61,7669.35,947000000
2011/8/18,09:08:00,7667.08,7669.54,7667.08,7669.54,918000000
2011/8/18,09:09:00,7666.95,7666.95,7659.74,7659.74,953000000
2011/8/18,09:10:00,7655.83,7655.83,7646.44,7646.44,989000064
2011/8/18,09:11:00,7642.62,7642.62,7639.95,7639.95,780000000
2011/8/18,09:12:00,7637.87,7641.15,7637.87,7641.15,761000000
2011/8/18,09:13:00,7642.77,7647.88,7642.77,7647.88,650000000
2011/8/18,09:14:00,7652.15,7658.98,7652.15,7658.98,705000000
2011/8/18,09:15:00,7662.38,7665.14,7662.38,7665.14,742000000
2011/8/18,09:16:00,7663.57,7663.57,7660.10,7660.10,866000000
2011/8/18,09:17:00,7658.36,7658.36,7654.71,7655.27,640000000
2011/8/18,09:18:00,7652.81,7656.66,7652.81,7656.66,601000000
2011/8/18,09:19:00,7656.61,7659.99,7656.61,7659.99,480000032
2011/8/18,09:20:00,7658.15,7661.95,7658.15,7661.95,475000000
2011/8/18,09:21:00,7659.92,7664.56,7659.92,7664.56,584000000
2011/8/18,09:22:00,7664.47,7667.33,7664.47,7667.20,647000000
2011/8/18,09:23:00,7668.90,7668.95,7668.68,7668.68,620000000
2011/8/18,09:24:00,7670.67,7670.67,7667.66,7667.66,549000000
2011/8/18,09:25:00,7670.70,7670.70,7666.48,7666.48,582000000
2011/8/18,09:26:00,7663.79,7663.79,7661.83,7661.83,604000000
2011/8/18,09:27:00,7662.66,7662.82,7662.24,7662.24,527000000
2011/8/18,09:28:00,7663.82,7664.83,7662.86,7662.86,444000000
2011/8/18,09:29:00,7665.32,7666.49,7664.20,7664.20,561000000
2011/8/18,09:30:00,7666.92,7668.77,7666.75,7666.75,446999968
2011/8/18,09:31:00,7667.62,7668.91,7667.62,7668.91,455000032
2011/8/18,09:32:00,7669.70,7671.81,7669.70,7671.81,471000000
2011/8/18,09:33:00,7669.52,7673.53,7669.52,7673.53,386000000
2011/8/18,09:34:00,7669.83,7669.83,7663.69,7663.69,629000000
2011/8/18,09:35:00,7661.88,7661.88,7658.09,7658.63,757000000
2011/8/18,09:36:00,7653.97,7653.97,7648.73,7648.73,759000000
2011/8/18,09:37:00,7648.03,7648.03,7643.78,7643.78,687000000
2011/8/18,09:38:00,7644.43,7645.55,7644.43,7644.68,611000000
2011/8/18,09:39:00,7642.63,7642.63,7641.68,7641.68,563000000
2011/8/18,09:40:00,7642.01,7642.01,7639.86,7639.86,478000032
2011/8/18,09:41:00,7640.53,7640.53,7638.16,7638.94,505000032
2011/8/18,09:42:00,7639.00,7639.00,7629.30,7629.30,1020000000
2011/8/18,09:43:00,7626.00,7626.00,7621.06,7621.06,971000000
2011/8/18,09:44:00,7618.81,7618.81,7614.29,7614.29,1072000000
2011/8/18,09:45:00,7613.29,7615.05,7613.29,7614.56,822000000
2011/8/18,09:46:00,7615.12,7615.12,7612.70,7613.10,704000000
2011/8/18,09:47:00,7612.83,7615.04,7611.60,7615.04,547000000
2011/8/18,09:48:00,7616.35,7618.92,7616.35,7618.92,478000032
2011/8/18,09:49:00,7621.21,7624.46,7620.96,7624.46,582000000
2011/8/18,09:50:00,7627.48,7627.48,7625.07,7625.88,434000000
2011/8/18,09:51:00,7625.17,7628.43,7624.00,7628.43,394000000
2011/8/18,09:52:00,7628.26,7629.04,7625.63,7629.04,375000000
2011/8/18,09:53:00,7626.77,7626.77,7624.48,7625.64,496999968
2011/8/18,09:54:00,7622.32,7625.78,7622.32,7625.78,505000032
2011/8/18,09:55:00,7625.81,7625.81,7620.96,7625.54,466000000
2011/8/18,09:56:00,7625.01,7625.01,7621.60,7623.37,360000000
2011/8/18,09:57:00,7625.28,7626.02,7625.28,7626.02,357000000
2011/8/18,09:58:00,7626.36,7629.42,7626.36,7629.42,367000000
2011/8/18,09:59:00,7630.76,7635.59,7630.76,7635.59,390000000
2011/8/18,10:00:00,7633.39,7637.80,7631.67,7637.80,461000000
2011/8/18,10:01:00,7639.18,7639.18,7634.72,7634.99,453000032
2011/8/18,10:02:00,7634.98,7638.45,7634.48,7638.45,376000000
2011/8/18,10:03:00,7636.15,7638.50,7635.25,7638.50,357000000
2011/8/18,10:04:00,7641.06,7644.20,7641.06,7644.20,461000000
2011/8/18,10:05:00,7640.25,7641.28,7639.96,7639.96,585000000
2011/8/18,10:06:00,7638.13,7638.13,7635.82,7636.43,739000000
2011/8/18,10:07:00,7635.01,7636.36,7632.73,7632.73,541000000
2011/8/18,10:08:00,7631.59,7631.59,7629.26,7629.26,484000000
2011/8/18,10:09:00,7628.43,7628.43,7625.19,7625.92,483000000
2011/8/18,10:10:00,7623.81,7623.81,7620.76,7621.95,427000000
2011/8/18,10:11:00,7623.52,7628.48,7623.02,7628.48,297000000
2011/8/18,10:12:00,7627.63,7627.70,7622.62,7622.62,334000000
2011/8/18,10:13:00,7627.10,7628.36,7627.09,7628.31,280000000
2011/8/18,10:14:00,7629.25,7629.25,7622.89,7624.64,313000000
2011/8/18,10:15:00,7625.06,7629.29,7625.06,7628.80,263000016
2011/8/18,10:16:00,7629.41,7629.41,7624.77,7624.77,270000000
2011/8/18,10:17:00,7626.90,7631.50,7626.90,7631.50,263000016
2011/8/18,10:18:00,7631.79,7631.79,7630.77,7631.34,293000000
2011/8/18,10:19:00,7630.22,7630.85,7627.99,7627.99,331000000
2011/8/18,10:20:00,7622.87,7622.87,7617.31,7617.31,559000000
2011/8/18,10:21:00,7611.44,7611.44,7602.30,7602.30,1010000064
2011/8/18,10:22:00,7597.88,7597.88,7592.65,7592.65,870000000
2011/8/18,10:23:00,7591.48,7592.36,7590.69,7592.36,653000000
2011/8/18,10:24:00,7592.32,7594.35,7592.32,7593.29,598000000
2011/8/18,10:25:00,7591.89,7596.76,7591.89,7596.76,411000000
2011/8/18,10:26:00,7597.76,7603.26,7597.76,7600.94,337000000
2011/8/18,10:27:00,7604.84,7604.84,7602.73,7604.08,295000000
2011/8/18,10:28:00,7606.38,7606.38,7604.08,7604.08,334000000
2011/8/18,10:29:00,7603.89,7605.48,7602.46,7602.46,442000000
2011/8/18,10:30:00,7596.74,7596.74,7592.14,7592.14,645000000
2011/8/18,10:31:00,7589.03,7589.03,7587.06,7588.04,523000000
2011/8/18,10:32:00,7589.92,7590.28,7589.28,7589.28,407000032
2011/8/18,10:33:00,7588.84,7588.84,7585.45,7585.45,411000000
2011/8/18,10:34:00,7587.20,7588.51,7583.87,7583.87,360000000
2011/8/18,10:35:00,7590.64,7590.64,7588.66,7590.25,295000000
2011/8/18,10:36:00,7591.72,7591.72,7586.47,7586.56,285000000
2011/8/18,10:37:00,7589.23,7593.39,7588.79,7593.39,291000000
2011/8/18,10:38:00,7593.83,7594.30,7592.92,7593.90,368000000
2011/8/18,10:39:00,7596.84,7599.51,7596.84,7599.51,322000000
2011/8/18,10:40:00,7600.67,7601.69,7598.23,7598.23,322000000
2011/8/18,10:41:00,7599.73,7600.63,7597.51,7600.63,299000000
2011/8/18,10:42:00,7603.00,7603.00,7598.82,7598.82,278000000
2011/8/18,10:43:00,7602.82,7608.10,7601.01,7608.10,278000000
2011/8/18,10:44:00,7607.86,7607.86,7599.49,7606.17,357000000
2011/8/18,10:45:00,7604.23,7607.24,7604.19,7607.24,261999984
2011/8/18,10:46:00,7608.35,7608.35,7604.23,7607.83,239000016
2011/8/18,10:47:00,7608.52,7608.52,7604.09,7607.54,220000000
2011/8/18,10:48:00,7609.26,7609.26,7606.93,7608.73,233000000
2011/8/18,10:49:00,7610.68,7611.01,7609.04,7611.01,288000000
2011/8/18,10:50:00,7612.88,7612.88,7608.53,7612.54,288000000
2011/8/18,10:51:00,7612.92,7615.34,7611.30,7615.34,338000000
2011/8/18,10:52:00,7614.41,7617.09,7614.41,7617.09,329000000
2011/8/18,10:53:00,7618.43,7618.43,7614.59,7614.59,475000000
2011/8/18,10:54:00,7614.83,7616.32,7614.83,7616.32,425000000
2011/8/18,10:55:00,7614.18,7616.62,7613.53,7613.53,369000000
2011/8/18,10:56:00,7612.35,7613.43,7612.35,7613.19,334000000
2011/8/18,10:57:00,7609.78,7609.78,7608.20,7608.20,363000000
2011/8/18,10:58:00,7608.06,7610.52,7608.06,7610.52,329000000
2011/8/18,10:59:00,7608.65,7611.56,7608.65,7611.56,281000000
2011/8/18,11:00:00,7608.09,7612.03,7608.09,7609.48,229000000
2011/8/18,11:01:00,7607.19,7607.55,7607.19,7607.27,209999984
2011/8/18,11:02:00,7604.95,7605.37,7602.88,7602.88,296000000
2011/8/18,11:03:00,7600.92,7601.55,7600.04,7601.55,254000000
2011/8/18,11:04:00,7599.43,7602.77,7599.43,7602.77,250000000
2011/8/18,11:05:00,7602.99,7604.57,7602.99,7604.57,188000000
2011/8/18,11:06:00,7604.24,7604.24,7603.72,7604.16,179000000
2011/8/18,11:07:00,7604.81,7605.48,7601.57,7605.48,206000000
2011/8/18,11:08:00,7603.08,7603.16,7601.71,7603.16,190000000
2011/8/18,11:09:00,7603.08,7603.08,7601.40,7601.40,244000000
2011/8/18,11:10:00,7604.18,7604.18,7601.09,7601.52,217000000
2011/8/18,11:11:00,7602.80,7604.27,7601.60,7604.27,264000016
2011/8/18,11:12:00,7609.95,7611.19,7609.08,7611.19,279000000
2011/8/18,11:13:00,7612.78,7613.59,7612.78,7613.59,423000000
2011/8/18,11:14:00,7616.61,7616.71,7615.79,7615.79,517999968
2011/8/18,11:15:00,7617.93,7619.55,7616.61,7619.55,417000000
2011/8/18,11:16:00,7619.84,7622.06,7619.84,7621.97,403000032
2011/8/18,11:17:00,7624.66,7625.19,7622.29,7622.29,352000000
2011/8/18,11:18:00,7627.51,7627.87,7626.08,7626.08,383000000
2011/8/18,11:19:00,7623.09,7625.07,7623.09,7623.59,356000000
2011/8/18,11:20:00,7625.36,7625.50,7625.28,7625.50,267000000
2011/8/18,11:21:00,7626.49,7627.53,7626.49,7627.46,244000000
2011/8/18,11:22:00,7629.44,7629.44,7627.22,7627.77,238000016
2011/8/18,11:23:00,7631.59,7631.59,7627.68,7627.68,243000000
2011/8/18,11:24:00,7627.94,7627.94,7623.59,7623.86,348000000
2011/8/18,11:25:00,7626.30,7627.71,7626.05,7626.40,258999984
2011/8/18,11:26:00,7629.55,7630.72,7628.24,7628.56,253000000
2011/8/18,11:27:00,7630.59,7631.57,7628.31,7628.31,291000000
2011/8/18,11:28:00,7628.36,7629.60,7626.93,7626.93,240000016
2011/8/18,11:29:00,7628.11,7628.11,7625.97,7627.02,308000000
2011/8/18,11:30:00,7628.09,7628.09,7625.50,7625.71,280000000
2011/8/18,11:31:00,7628.42,7628.45,7624.85,7624.85,208000000
2011/8/18,11:32:00,7626.74,7626.74,7622.29,7622.29,211999984
2011/8/18,11:33:00,7622.59,7625.08,7621.46,7621.46,233000000
2011/8/18,11:34:00,7623.98,7624.67,7623.84,7624.14,219000000
2011/8/18,11:35:00,7621.33,7624.07,7621.33,7622.56,233000000
2011/8/18,11:36:00,7619.62,7624.60,7619.62,7624.60,247000000
2011/8/18,11:37:00,7621.41,7624.03,7621.41,7623.54,178000000
2011/8/18,11:38:00,7622.10,7624.51,7622.10,7623.51,216000016
2011/8/18,11:39:00,7621.31,7624.85,7621.31,7623.42,182000000
2011/8/18,11:40:00,7621.21,7623.82,7621.21,7622.96,185000000
2011/8/18,11:41:00,7619.92,7622.46,7619.34,7619.34,188000000
2011/8/18,11:42:00,7618.09,7618.09,7616.65,7616.65,257000000
2011/8/18,11:43:00,7615.04,7617.78,7615.04,7617.78,220000000
2011/8/18,11:44:00,7615.28,7618.65,7615.28,7618.65,246000000
2011/8/18,11:45:00,7618.44,7619.63,7618.44,7619.09,203000000
2011/8/18,11:46:00,7620.27,7621.35,7620.27,7620.99,179000000
2011/8/18,11:47:00,7620.94,7622.99,7620.94,7622.99,195000000
2011/8/18,11:48:00,7624.67,7624.67,7621.34,7624.01,202000000
2011/8/18,11:49:00,7624.05,7626.55,7624.05,7626.55,187000000
2011/8/18,11:50:00,7629.72,7629.72,7622.68,7628.36,217000000
2011/8/18,11:51:00,7629.41,7629.41,7625.93,7629.22,219000000
2011/8/18,11:52:00,7627.65,7629.04,7627.65,7628.67,191000000
2011/8/18,11:53:00,7627.57,7629.79,7627.10,7627.49,220000000
2011/8/18,11:54:00,7625.96,7627.27,7625.96,7627.27,175000000
2011/8/18,11:55:00,7626.57,7626.57,7623.93,7626.57,185000000
2011/8/18,11:56:00,7625.97,7628.57,7625.97,7628.57,183000000
2011/8/18,11:57:00,7627.32,7627.92,7627.23,7627.92,213000016
2011/8/18,11:58:00,7625.23,7628.33,7625.23,7628.33,217000000
2011/8/18,11:59:00,7628.28,7630.27,7628.28,7629.85,254000000
2011/8/18,12:00:00,7629.07,7629.07,7627.32,7628.48,221000000
2011/8/18,12:01:00,7629.04,7629.04,7627.29,7627.52,192000000
2011/8/18,12:02:00,7623.81,7623.81,7619.05,7619.05,356000000
2011/8/18,12:03:00,7616.12,7616.12,7612.95,7612.95,362000000
2011/8/18,12:04:00,7612.71,7612.71,7608.33,7608.33,538000000
2011/8/18,12:05:00,7608.24,7608.24,7604.82,7604.82,480000032
2011/8/18,12:06:00,7605.42,7605.61,7603.25,7604.91,362000000
2011/8/18,12:07:00,7605.19,7605.77,7603.68,7605.75,303000000
2011/8/18,12:08:00,7606.07,7606.40,7604.24,7606.40,232000000
2011/8/18,12:09:00,7606.73,7608.12,7605.08,7605.08,265000016
2011/8/18,12:10:00,7605.84,7605.84,7602.62,7602.62,273000000
2011/8/18,12:11:00,7604.26,7604.26,7599.55,7599.55,347000000
2011/8/18,12:12:00,7598.82,7598.82,7595.84,7596.02,508000000
2011/8/18,12:13:00,7595.72,7595.95,7593.64,7594.03,392000000
2011/8/18,12:14:00,7595.30,7595.30,7592.27,7592.27,539000000
2011/8/18,12:15:00,7591.91,7591.91,7588.81,7588.81,548000000
2011/8/18,12:16:00,7589.02,7589.85,7587.81,7588.45,475000000
2011/8/18,12:17:00,7589.07,7591.55,7587.96,7587.96,345000000
2011/8/18,12:18:00,7589.07,7589.38,7588.67,7589.38,296000000
2011/8/18,12:19:00,7590.35,7591.86,7589.90,7591.66,285000000
2011/8/18,12:20:00,7591.91,7592.35,7591.91,7592.33,221000000
2011/8/18,12:21:00,7594.99,7594.99,7593.12,7594.60,257000000
2011/8/18,12:22:00,7593.73,7593.98,7588.62,7588.62,318000000
2011/8/18,12:23:00,7588.71,7590.54,7588.55,7588.55,238000016
2011/8/18,12:24:00,7587.98,7587.98,7582.06,7582.06,451000032
2011/8/18,12:25:00,7580.31,7580.31,7573.82,7573.82,751000000
2011/8/18,12:26:00,7571.92,7571.92,7568.05,7568.05,727000000
2011/8/18,12:27:00,7565.25,7565.55,7564.29,7564.29,794000000
2011/8/18,12:28:00,7562.42,7564.47,7562.42,7562.66,775000000
2011/8/18,12:29:00,7564.48,7564.48,7563.31,7563.92,628000000
2011/8/18,12:30:00,7563.41,7567.11,7563.41,7564.56,643000000
2011/8/18,12:31:00,7564.36,7564.36,7562.02,7562.10,704000000
2011/8/18,12:32:00,7561.02,7562.69,7561.02,7562.69,517000000
2011/8/18,12:33:00,7563.90,7565.13,7563.90,7564.17,467999968
2011/8/18,12:34:00,7564.58,7566.21,7564.58,7565.82,336000000
2011/8/18,12:35:00,7565.46,7567.13,7565.46,7566.96,255000000
2011/8/18,12:36:00,7566.37,7567.45,7566.10,7567.45,274000000
2011/8/18,12:37:00,7567.09,7569.92,7567.09,7569.31,279000000
2011/8/18,12:38:00,7569.95,7571.19,7569.95,7571.16,233000000
2011/8/18,12:39:00,7570.59,7572.41,7570.59,7572.41,298000000
2011/8/18,12:40:00,7572.65,7573.85,7572.51,7573.85,260999984
2011/8/18,12:41:00,7574.27,7576.33,7573.32,7573.32,218000000
2011/8/18,12:42:00,7573.67,7573.78,7572.58,7572.58,257000000
2011/8/18,12:43:00,7573.01,7573.28,7571.68,7572.35,236999984
2011/8/18,12:44:00,7571.51,7572.20,7570.49,7572.20,266000016
2011/8/18,12:45:00,7569.08,7569.08,7564.91,7564.91,366000000
2011/8/18,12:46:00,7563.74,7563.74,7561.79,7562.46,336000000
2011/8/18,12:47:00,7562.49,7563.37,7561.68,7561.68,301000000
2011/8/18,12:48:00,7561.20,7564.15,7561.20,7564.15,313000000
2011/8/18,12:49:00,7563.59,7564.76,7563.59,7564.76,311000000
2011/8/18,12:50:00,7565.07,7567.24,7565.07,7567.24,267000000
2011/8/18,12:51:00,7567.78,7567.78,7566.51,7566.85,305000000
2011/8/18,12:52:00,7565.91,7568.65,7565.91,7568.65,272000000
2011/8/18,12:53:00,7569.31,7570.89,7568.94,7570.89,303000000
2011/8/18,12:54:00,7569.08,7569.08,7567.27,7567.81,296000000
2011/8/18,12:55:00,7568.23,7568.23,7566.40,7566.40,309000000
2011/8/18,12:56:00,7563.00,7563.00,7561.56,7561.92,356000000
2011/8/18,12:57:00,7563.01,7564.12,7561.44,7564.12,364000000
2011/8/18,12:58:00,7566.64,7566.64,7562.74,7565.88,368000000
2011/8/18,12:59:00,7568.12,7568.12,7566.30,7566.30,346000000
2011/8/18,13:00:00,7566.44,7570.69,7566.44,7570.69,274000000
2011/8/18,13:01:00,7570.13,7576.99,7570.13,7576.37,302000000
2011/8/18,13:02:00,7577.64,7578.97,7577.37,7578.90,339000000
2011/8/18,13:03:00,7581.04,7585.18,7581.04,7585.18,343000000
2011/8/18,13:04:00,7585.12,7588.28,7585.12,7588.28,312000000
2011/8/18,13:05:00,7588.97,7590.62,7588.97,7590.62,313000000
2011/8/18,13:06:00,7592.65,7594.15,7592.65,7594.15,414000000
2011/8/18,13:07:00,7594.12,7594.84,7594.00,7594.00,328000000
2011/8/18,13:08:00,7593.64,7593.64,7592.02,7592.02,288000000
2011/8/18,13:09:00,7592.19,7592.44,7591.03,7591.29,352000000
2011/8/18,13:10:00,7589.84,7589.84,7586.35,7586.35,432000032
2011/8/18,13:11:00,7585.60,7585.60,7581.69,7582.61,397000000
2011/8/18,13:12:00,7582.99,7582.99,7581.59,7581.59,374000000
2011/8/18,13:13:00,7583.03,7585.78,7583.03,7583.71,404000000
2011/8/18,13:14:00,7582.65,7582.95,7582.51,7582.61,318000000
2011/8/18,13:15:00,7583.12,7583.12,7582.38,7582.95,331000000
2011/8/18,13:16:00,7582.33,7586.67,7582.33,7586.67,441000000
2011/8/18,13:17:00,7587.81,7588.33,7587.36,7587.95,376000000
2011/8/18,13:18:00,7587.83,7587.83,7585.56,7585.56,394000000
2011/8/18,13:19:00,7585.77,7587.31,7585.76,7587.31,440000000
2011/8/18,13:20:00,7586.71,7586.71,7585.72,7585.80,381000000
2011/8/18,13:21:00,7585.26,7585.26,7584.04,7584.04,395000000
2011/8/18,13:22:00,7583.69,7583.69,7582.62,7583.33,463000000
2011/8/18,13:23:00,7582.99,7588.12,7582.98,7588.12,560000000
2011/8/18,13:24:00,7587.59,7591.63,7587.59,7590.58,684000000
2011/8/18,13:25:00,7592.06,7592.32,7591.02,7591.02,649000000
2011/8/18,13:26:00,7591.02,7591.02,7591.02,7591.02,0
2011/8/18,13:27:00,7591.02,7591.02,7591.02,7591.02,0
2011/8/18,13:28:00,7591.02,7591.02,7591.02,7591.02,0
2011/8/18,13:29:00,7591.02,7591.02,7591.02,7591.02,0
2011/8/18,13:30:00,7591.02,7614.97,7591.02,7614.97,1904032768
2011/8/19,09:01:00,7414.36,7414.36,7396.22,7399.17,1172032512
2011/8/19,09:02:00,7402.32,7402.32,7398.79,7398.79,1359000064
2011/8/19,09:03:00,7397.28,7397.28,7393.10,7393.10,1290000000
2011/8/19,09:04:00,7387.83,7388.15,7386.47,7386.47,1205000064
2011/8/19,09:05:00,7386.71,7388.32,7386.71,7387.66,1113000064
2011/8/19,09:06:00,7393.55,7398.97,7392.69,7398.97,975000000
2011/8/19,09:07:00,7399.82,7402.81,7399.82,7402.35,959000000
2011/8/19,09:08:00,7404.05,7404.05,7402.63,7402.63,813000000
2011/8/19,09:09:00,7402.64,7402.64,7401.15,7401.15,830000000
2011/8/19,09:10:00,7399.57,7399.57,7397.14,7397.14,740000000
2011/8/19,09:11:00,7395.15,7395.15,7393.87,7393.87,790000000
2011/8/19,09:12:00,7391.52,7391.52,7388.01,7388.01,1184000000
2011/8/19,09:13:00,7386.28,7386.28,7378.42,7378.42,1382000000
2011/8/19,09:14:00,7376.57,7376.57,7370.41,7370.70,1614000000
2011/8/19,09:15:00,7365.46,7365.46,7360.94,7360.94,1146000000
2011/8/19,09:16:00,7362.18,7362.18,7358.27,7358.27,992000000
2011/8/19,09:17:00,7359.16,7359.16,7356.11,7356.11,978000000
2011/8/19,09:18:00,7360.41,7360.41,7357.41,7359.44,799000000
2011/8/19,09:19:00,7357.77,7358.06,7357.73,7357.87,734000000
2011/8/19,09:20:00,7358.43,7359.82,7358.38,7359.82,643000000
2011/8/19,09:21:00,7358.45,7360.55,7358.45,7360.55,597000000
2011/8/19,09:22:00,7362.76,7376.63,7362.76,7376.63,968000000
2011/8/19,09:23:00,7386.16,7398.21,7386.16,7398.21,868999936
2011/8/19,09:24:00,7400.23,7400.61,7399.58,7399.58,695000000
2011/8/19,09:25:00,7399.80,7401.53,7399.73,7401.53,556000000
2011/8/19,09:26:00,7400.92,7401.82,7400.92,7401.45,503000032
2011/8/19,09:27:00,7399.92,7399.92,7399.28,7399.28,454000000
2011/8/19,09:28:00,7400.67,7400.67,7398.55,7398.55,371000000
2011/8/19,09:29:00,7399.10,7400.17,7399.10,7399.46,452000000
2011/8/19,09:30:00,7397.38,7398.37,7397.38,7398.37,376000000
2011/8/19,09:31:00,7395.93,7397.11,7394.81,7394.88,387000000
2011/8/19,09:32:00,7395.24,7395.24,7394.20,7394.20,339000000
2011/8/19,09:33:00,7393.98,7393.98,7391.59,7391.94,425000000
2011/8/19,09:34:00,7390.62,7391.27,7388.89,7388.89,496999968
2011/8/19,09:35:00,7388.32,7388.32,7384.62,7384.62,488000000
2011/8/19,09:36:00,7381.45,7381.45,7371.70,7371.70,764000000
2011/8/19,09:37:00,7370.67,7370.67,7366.67,7366.67,727000000
2011/8/19,09:38:00,7365.64,7365.64,7363.51,7365.33,706000000
2011/8/19,09:39:00,7369.54,7369.54,7367.27,7368.13,654000000
2011/8/19,09:40:00,7369.50,7369.88,7368.91,7369.57,341000000
2011/8/19,09:41:00,7369.39,7375.60,7369.39,7372.68,444999968
2011/8/19,09:42:00,7373.02,7378.89,7373.02,7378.89,372000000
2011/8/19,09:43:00,7377.74,7384.24,7377.74,7384.24,438000000
2011/8/19,09:44:00,7384.55,7385.40,7383.99,7385.40,440000000
2011/8/19,09:45:00,7386.56,7386.56,7384.96,7385.54,385000000
2011/8/19,09:46:00,7385.37,7385.37,7383.94,7383.94,346000000
2011/8/19,09:47:00,7388.14,7392.51,7388.14,7392.09,355000000
2011/8/19,09:48:00,7392.80,7394.22,7392.80,7394.09,322000000
2011/8/19,09:49:00,7395.13,7395.13,7394.01,7394.01,343000000
2011/8/19,09:50:00,7394.07,7394.07,7391.99,7391.99,317000000
2011/8/19,09:51:00,7393.08,7394.06,7393.08,7394.06,314000000
2011/8/19,09:52:00,7394.23,7394.92,7393.64,7394.92,276000000
2011/8/19,09:53:00,7396.03,7396.45,7395.40,7396.45,297000000
2011/8/19,09:54:00,7398.29,7398.29,7396.15,7396.15,367000000
2011/8/19,09:55:00,7396.74,7397.84,7396.74,7397.34,277000000
2011/8/19,09:56:00,7398.14,7398.14,7396.43,7396.43,313000000
2011/8/19,09:57:00,7395.92,7395.92,7394.15,7395.13,380000000
2011/8/19,09:58:00,7393.68,7393.68,7392.19,7392.64,365000000
2011/8/19,09:59:00,7391.44,7392.20,7390.48,7392.20,319000000
2011/8/19,10:00:00,7392.92,7392.92,7391.94,7392.57,292000000
2011/8/19,10:01:00,7392.66,7392.66,7391.64,7392.51,258000000
2011/8/19,10:02:00,7394.57,7395.19,7393.65,7394.50,227000000
2011/8/19,10:03:00,7394.70,7396.35,7394.69,7396.35,259999984
2011/8/19,10:04:00,7394.36,7394.86,7394.36,7394.78,263000016
2011/8/19,10:05:00,7396.05,7398.45,7396.05,7398.45,293000000
2011/8/19,10:06:00,7399.01,7399.83,7399.01,7399.74,299000000
2011/8/19,10:07:00,7400.19,7401.77,7400.19,7401.77,259999984
2011/8/19,10:08:00,7402.81,7404.15,7402.81,7404.01,259999984
2011/8/19,10:09:00,7405.79,7408.55,7405.79,7408.55,394000000
2011/8/19,10:10:00,7409.08,7411.10,7409.08,7411.10,417999968
2011/8/19,10:11:00,7412.08,7414.44,7412.08,7414.44,427000000
2011/8/19,10:12:00,7416.22,7421.04,7416.22,7421.04,570000000
2011/8/19,10:13:00,7423.12,7425.72,7423.12,7425.72,714000000
2011/8/19,10:14:00,7428.66,7429.96,7428.66,7428.80,680000000
2011/8/19,10:15:00,7424.83,7424.83,7422.92,7423.35,596000000
2011/8/19,10:16:00,7421.36,7421.36,7418.66,7419.24,444999968
2011/8/19,10:17:00,7419.87,7419.87,7416.80,7417.07,384000000
2011/8/19,10:18:00,7413.17,7416.60,7413.17,7416.60,290000000
2011/8/19,10:19:00,7417.96,7417.96,7415.46,7416.67,317000000
2011/8/19,10:20:00,7417.25,7421.29,7417.25,7421.24,316000000
2011/8/19,10:21:00,7423.81,7423.81,7422.36,7422.36,287000000
2011/8/19,10:22:00,7422.76,7424.49,7422.76,7424.49,242000000
2011/8/19,10:23:00,7424.60,7424.60,7423.75,7424.58,218000000
2011/8/19,10:24:00,7424.64,7425.80,7424.64,7425.25,272000000
2011/8/19,10:25:00,7422.34,7422.34,7419.02,7421.71,312000000
2011/8/19,10:26:00,7420.32,7420.32,7416.46,7416.46,336000000
2011/8/19,10:27:00,7415.10,7416.61,7415.10,7415.36,421000000
2011/8/19,10:28:00,7413.15,7413.78,7410.36,7410.36,260999984
2011/8/19,10:29:00,7409.88,7410.63,7409.88,7410.63,278000000
2011/8/19,10:30:00,7411.85,7413.98,7411.85,7413.70,252000000
2011/8/19,10:31:00,7410.10,7413.51,7408.65,7408.65,250000000
2011/8/19,10:32:00,7408.95,7409.77,7408.89,7409.77,227000000
2011/8/19,10:33:00,7409.95,7410.07,7409.95,7410.01,290000000
2011/8/19,10:34:00,7410.65,7410.65,7410.02,7410.35,242000000
2011/8/19,10:35:00,7410.54,7410.54,7409.51,7409.64,285000000
2011/8/19,10:36:00,7406.04,7406.04,7405.09,7405.29,299000000
2011/8/19,10:37:00,7405.33,7407.08,7405.33,7407.08,241000016
2011/8/19,10:38:00,7405.39,7406.02,7405.39,7405.94,211999984
2011/8/19,10:39:00,7407.81,7407.81,7405.80,7407.45,239000016
2011/8/19,10:40:00,7406.79,7407.54,7406.79,7407.54,193000000
2011/8/19,10:41:00,7406.56,7407.49,7405.59,7405.61,258000000
2011/8/19,10:42:00,7406.54,7408.06,7406.54,7408.06,196000000
2011/8/19,10:43:00,7408.14,7408.71,7407.30,7407.37,234999984
2011/8/19,10:44:00,7407.68,7408.74,7407.68,7408.74,217000000
2011/8/19,10:45:00,7409.58,7410.56,7409.58,7410.56,216000016
2011/8/19,10:46:00,7412.22,7412.22,7410.60,7411.16,215000016
2011/8/19,10:47:00,7411.25,7411.25,7410.25,7410.93,238000016
2011/8/19,10:48:00,7410.81,7410.81,7408.65,7408.65,214000016
2011/8/19,10:49:00,7412.25,7412.25,7411.03,7411.03,240000016
2011/8/19,10:50:00,7411.63,7411.63,7411.26,7411.26,351000000
2011/8/19,10:51:00,7410.78,7410.78,7407.05,7407.05,377000000
2011/8/19,10:52:00,7406.08,7406.53,7406.08,7406.48,360000000
2011/8/19,10:53:00,7405.77,7405.86,7404.93,7404.93,357000000
2011/8/19,10:54:00,7404.04,7404.51,7403.13,7403.13,347000000
2011/8/19,10:55:00,7403.54,7403.54,7400.21,7400.21,364000000
2011/8/19,10:56:00,7401.14,7401.95,7400.92,7401.34,303000000
2011/8/19,10:57:00,7400.73,7400.73,7399.82,7400.04,267000000
2011/8/19,10:58:00,7398.97,7398.97,7398.10,7398.10,296000000
2011/8/19,10:59:00,7397.63,7397.63,7395.90,7395.90,346000000
2011/8/19,11:00:00,7396.08,7396.08,7395.35,7395.35,284000000
2011/8/19,11:01:00,7393.92,7396.14,7393.92,7395.20,228000000
2011/8/19,11:02:00,7396.67,7397.47,7396.67,7397.27,278000000
2011/8/19,11:03:00,7397.94,7399.45,7397.94,7399.45,222000000
2011/8/19,11:04:00,7399.26,7402.87,7399.26,7402.87,303000000
2011/8/19,11:05:00,7408.61,7408.75,7407.41,7408.68,414000000
2011/8/19,11:06:00,7407.84,7410.84,7407.84,7410.84,264000016
2011/8/19,11:07:00,7410.76,7410.80,7410.22,7410.50,217000000
2011/8/19,11:08:00,7411.01,7411.01,7410.33,7410.33,245000000
2011/8/19,11:09:00,7410.96,7410.96,7410.01,7410.28,206000000
2011/8/19,11:10:00,7411.13,7411.13,7410.88,7410.88,192000000
2011/8/19,11:11:00,7410.95,7410.95,7409.57,7409.57,155000000
2011/8/19,11:12:00,7408.79,7409.48,7408.54,7408.83,200000000
2011/8/19,11:13:00,7408.87,7408.87,7408.47,7408.47,216000016
2011/8/19,11:14:00,7409.38,7410.16,7409.38,7410.16,238000016
2011/8/19,11:15:00,7408.75,7409.69,7408.75,7409.61,229000000
2011/8/19,11:16:00,7409.60,7409.60,7408.77,7409.37,222000000
2011/8/19,11:17:00,7410.08,7410.08,7408.31,7408.49,182000000
2011/8/19,11:18:00,7408.68,7409.87,7408.47,7408.70,199000000
2011/8/19,11:19:00,7409.65,7410.35,7409.20,7410.35,216000016
2011/8/19,11:20:00,7409.49,7409.49,7408.10,7408.10,190000000
2011/8/19,11:21:00,7410.20,7410.20,7408.00,7408.82,199000000
2011/8/19,11:22:00,7407.17,7407.17,7405.45,7405.45,233000000
2011/8/19,11:23:00,7404.80,7404.80,7404.07,7404.44,448999968
2011/8/19,11:24:00,7402.93,7402.93,7400.00,7400.00,405000032
2011/8/19,11:25:00,7399.61,7399.61,7396.47,7396.47,465000000
2011/8/19,11:26:00,7394.67,7394.67,7394.30,7394.64,519999968
2011/8/19,11:27:00,7392.02,7392.02,7390.55,7390.55,574000000
2011/8/19,11:28:00,7389.31,7389.31,7387.69,7387.69,636000000
2011/8/19,11:29:00,7386.03,7386.03,7384.29,7384.29,623000000
2011/8/19,11:30:00,7384.82,7384.82,7381.97,7381.97,692000000
2011/8/19,11:31:00,7381.40,7381.40,7378.53,7378.53,607000000
2011/8/19,11:32:00,7380.63,7380.63,7378.03,7378.43,643000000
2011/8/19,11:33:00,7377.10,7378.27,7377.02,7377.84,496999968
2011/8/19,11:34:00,7378.31,7380.52,7378.31,7379.77,398000000
2011/8/19,11:35:00,7380.59,7381.78,7380.59,7381.56,339000000
2011/8/19,11:36:00,7381.34,7382.15,7380.88,7381.94,280000000
2011/8/19,11:37:00,7382.58,7382.58,7381.58,7382.21,270000000
2011/8/19,11:38:00,7381.70,7382.21,7381.08,7382.07,246000000
2011/8/19,11:39:00,7381.08,7381.08,7379.77,7379.90,294000000
2011/8/19,11:40:00,7377.81,7378.89,7377.13,7378.80,267000000
2011/8/19,11:41:00,7376.42,7377.53,7376.42,7376.84,231000000
2011/8/19,11:42:00,7376.11,7376.11,7375.87,7376.05,337000000
2011/8/19,11:43:00,7375.91,7375.91,7372.76,7372.77,331000000
2011/8/19,11:44:00,7375.91,7375.91,7372.64,7372.70,386000000
2011/8/19,11:45:00,7371.57,7374.29,7371.57,7374.29,419000000
2011/8/19,11:46:00,7374.61,7374.61,7373.86,7373.86,389000000
2011/8/19,11:47:00,7372.66,7372.97,7372.53,7372.97,278000000
2011/8/19,11:48:00,7373.42,7374.34,7373.42,7374.34,351000000
2011/8/19,11:49:00,7374.68,7374.68,7373.68,7373.98,414000000
2011/8/19,11:50:00,7374.70,7374.94,7374.48,7374.53,519999968
2011/8/19,11:51:00,7374.62,7375.10,7374.20,7374.20,301000000
2011/8/19,11:52:00,7374.51,7375.33,7374.06,7374.21,261999984
2011/8/19,11:53:00,7374.85,7374.85,7374.64,7374.66,298000000
2011/8/19,11:54:00,7374.08,7374.08,7371.29,7371.29,332000000
2011/8/19,11:55:00,7369.71,7369.71,7369.16,7369.16,246000000
2011/8/19,11:56:00,7368.66,7368.66,7366.44,7366.44,291000000
2011/8/19,11:57:00,7365.96,7365.96,7363.84,7363.84,359000000
2011/8/19,11:58:00,7363.29,7363.29,7361.94,7362.10,347000000
2011/8/19,11:59:00,7361.01,7361.01,7358.75,7358.75,462000000
2011/8/19,12:00:00,7359.47,7359.64,7358.21,7358.21,432000032
2011/8/19,12:01:00,7359.38,7359.57,7359.00,7359.31,482000032
2011/8/19,12:02:00,7362.60,7362.85,7361.84,7362.80,543000000
2011/8/19,12:03:00,7363.35,7363.80,7363.35,7363.72,375000000
2011/8/19,12:04:00,7363.80,7363.80,7361.60,7361.90,295000000
2011/8/19,12:05:00,7361.07,7361.83,7360.83,7361.66,248000000
2011/8/19,12:06:00,7360.78,7360.78,7360.15,7360.31,228000000
2011/8/19,12:07:00,7359.59,7359.96,7358.28,7359.41,263000016
2011/8/19,12:08:00,7359.15,7359.31,7358.05,7358.05,312000000
2011/8/19,12:09:00,7358.07,7358.07,7357.03,7357.26,350000000
2011/8/19,12:10:00,7356.64,7356.64,7354.61,7354.79,318000000
2011/8/19,12:11:00,7353.77,7353.77,7351.09,7351.09,636000000
2011/8/19,12:12:00,7348.25,7348.74,7348.22,7348.22,691000000
2011/8/19,12:13:00,7347.60,7347.60,7345.69,7347.21,716000000
2011/8/19,12:14:00,7344.81,7344.81,7342.82,7342.82,787000000
2011/8/19,12:15:00,7341.14,7341.14,7339.86,7339.86,702000000
2011/8/19,12:16:00,7337.98,7338.04,7335.34,7335.34,622000000
2011/8/19,12:17:00,7335.12,7335.12,7334.00,7334.31,636000000
2011/8/19,12:18:00,7334.99,7334.99,7333.83,7334.89,519000000
2011/8/19,12:19:00,7333.91,7334.42,7333.34,7333.34,485000000
2011/8/19,12:20:00,7332.65,7332.65,7331.32,7332.02,385000000
2011/8/19,12:21:00,7332.30,7332.36,7331.41,7331.41,375000000
2011/8/19,12:22:00,7332.03,7332.03,7330.50,7330.50,341000000
2011/8/19,12:23:00,7329.88,7330.70,7329.30,7330.70,409000000
2011/8/19,12:24:00,7331.38,7332.50,7331.38,7332.50,347000000
2011/8/19,12:25:00,7334.37,7339.18,7334.37,7339.18,310000000
2011/8/19,12:26:00,7339.40,7350.35,7339.40,7350.35,479000000
2011/8/19,12:27:00,7353.47,7356.10,7352.84,7356.10,387000000
2011/8/19,12:28:00,7356.65,7357.59,7356.65,7357.59,303000000
2011/8/19,12:29:00,7358.06,7358.88,7358.06,7358.88,282000000
2011/8/19,12:30:00,7357.24,7357.34,7357.06,7357.32,207000000
2011/8/19,12:31:00,7357.07,7357.85,7356.98,7357.15,218000000
2011/8/19,12:32:00,7356.63,7356.63,7353.83,7354.48,186000000
2011/8/19,12:33:00,7354.78,7354.78,7352.63,7352.63,185000000
2011/8/19,12:34:00,7352.31,7352.52,7351.32,7352.07,179000000
2011/8/19,12:35:00,7350.63,7350.63,7349.73,7349.73,189000000
2011/8/19,12:36:00,7349.05,7350.14,7348.99,7350.14,207000000
2011/8/19,12:37:00,7350.25,7350.25,7349.16,7349.16,144000000
2011/8/19,12:38:00,7348.84,7349.22,7347.91,7347.91,193000000
2011/8/19,12:39:00,7348.03,7348.51,7346.33,7346.33,249000000
2011/8/19,12:40:00,7345.80,7346.75,7344.10,7344.43,266000016
2011/8/19,12:41:00,7348.47,7348.47,7345.06,7345.06,291000000
2011/8/19,12:42:00,7345.01,7345.55,7344.69,7345.41,266000016
2011/8/19,12:43:00,7344.62,7347.99,7344.62,7347.99,320000000
2011/8/19,12:44:00,7349.91,7349.91,7345.25,7348.83,317000000
2011/8/19,12:45:00,7347.45,7350.68,7347.45,7350.43,286000000
2011/8/19,12:46:00,7348.67,7352.99,7348.67,7352.90,269000000
2011/8/19,12:47:00,7352.09,7352.09,7350.40,7350.40,203000000
2011/8/19,12:48:00,7352.12,7352.12,7349.30,7349.30,173000000
2011/8/19,12:49:00,7351.47,7352.02,7351.40,7351.68,197000000
2011/8/19,12:50:00,7350.97,7351.74,7350.97,7351.20,211999984
2011/8/19,12:51:00,7351.82,7351.82,7351.02,7351.07,209999984
2011/8/19,12:52:00,7351.14,7351.14,7349.96,7349.96,240000016
2011/8/19,12:53:00,7349.68,7349.76,7349.47,7349.47,247000000
2011/8/19,12:54:00,7351.01,7351.01,7349.37,7350.52,293000000
2011/8/19,12:55:00,7353.44,7353.44,7349.72,7349.72,248000000
2011/8/19,12:56:00,7349.93,7349.93,7348.31,7348.65,211999984
2011/8/19,12:57:00,7349.21,7349.40,7349.21,7349.40,242000000
2011/8/19,12:58:00,7349.21,7349.25,7348.53,7349.25,249000000
2011/8/19,12:59:00,7347.83,7349.53,7347.62,7348.33,296000000
2011/8/19,13:00:00,7348.96,7348.96,7347.08,7347.36,272000000
2011/8/19,13:01:00,7348.30,7348.30,7346.24,7346.24,279000000
2011/8/19,13:02:00,7344.80,7344.80,7342.71,7342.71,342000000
2011/8/19,13:03:00,7341.16,7342.49,7341.09,7341.24,359000000
2011/8/19,13:04:00,7340.81,7340.81,7339.53,7339.53,494999968
2011/8/19,13:05:00,7338.95,7340.28,7338.54,7338.54,388000000
2011/8/19,13:06:00,7338.24,7338.24,7337.92,7338.06,512000000
2011/8/19,13:07:00,7337.18,7337.18,7336.30,7336.55,423999968
2011/8/19,13:08:00,7334.85,7334.85,7333.60,7333.60,475000000
2011/8/19,13:09:00,7335.20,7335.20,7333.46,7333.55,500000000
2011/8/19,13:10:00,7333.40,7333.40,7331.16,7331.25,507000032
2011/8/19,13:11:00,7332.28,7332.28,7329.60,7329.60,617000000
2011/8/19,13:12:00,7329.27,7331.16,7329.27,7331.16,559000000
2011/8/19,13:13:00,7329.49,7329.49,7326.28,7326.28,639000000
2011/8/19,13:14:00,7327.33,7327.33,7325.26,7325.36,595000000
2011/8/19,13:15:00,7324.61,7324.61,7322.21,7322.28,964999936
2011/8/19,13:16:00,7322.75,7322.75,7321.62,7321.62,626000000
2011/8/19,13:17:00,7320.39,7320.39,7319.69,7319.72,749000000
2011/8/19,13:18:00,7320.58,7320.58,7317.53,7319.30,604000000
2011/8/19,13:19:00,7320.14,7320.62,7319.91,7320.62,491000000
2011/8/19,13:20:00,7320.44,7322.29,7320.44,7322.29,460000000
2011/8/19,13:21:00,7321.24,7322.29,7320.07,7320.07,596000000
2011/8/19,13:22:00,7321.10,7321.10,7320.15,7320.15,469000000
2011/8/19,13:23:00,7320.03,7320.03,7318.21,7318.21,701000000
2011/8/19,13:24:00,7317.14,7317.14,7316.83,7316.83,725000000
2011/8/19,13:25:00,7317.90,7318.39,7317.58,7317.84,659000000
2011/8/19,13:26:00,7317.84,7317.84,7317.84,7317.84,0
2011/8/19,13:27:00,7317.84,7317.84,7317.84,7317.84,0
2011/8/19,13:28:00,7317.84,7317.84,7317.84,7317.84,0
2011/8/19,13:29:00,7317.84,7317.84,7317.84,7317.84,0
2011/8/19,13:30:00,7317.84,7342.96,7317.84,7342.96,567032832
2011/8/22,09:01:00,7348.71,7354.58,7347.08,7347.08,3424000256
2011/8/22,09:02:00,7341.11,7341.11,7327.76,7327.76,1392000000
2011/8/22,09:03:00,7327.51,7327.51,7316.76,7316.76,928000000
2011/8/22,09:04:00,7311.83,7311.83,7307.54,7307.54,909000000
2011/8/22,09:05:00,7305.05,7314.68,7305.05,7314.68,937000000
2011/8/22,09:06:00,7317.13,7326.06,7317.13,7326.06,866000000
2011/8/22,09:07:00,7327.26,7333.23,7327.26,7333.23,765000000
2011/8/22,09:08:00,7335.51,7342.12,7335.51,7342.12,707000000
2011/8/22,09:09:00,7343.11,7356.64,7343.11,7356.64,804000000
2011/8/22,09:10:00,7359.76,7365.77,7359.76,7365.77,813000000
2011/8/22,09:11:00,7371.12,7383.41,7371.12,7383.41,1096000000
2011/8/22,09:12:00,7384.92,7388.20,7384.92,7388.20,951000000
2011/8/22,09:13:00,7387.72,7393.81,7387.72,7393.81,764000000
2011/8/22,09:14:00,7395.78,7399.10,7395.78,7399.10,726000000
2011/8/22,09:15:00,7399.69,7408.85,7399.69,7408.85,802000064
2011/8/22,09:16:00,7415.12,7424.07,7415.12,7424.07,1035999936
2011/8/22,09:17:00,7429.88,7433.55,7429.88,7432.04,897999936
2011/8/22,09:18:00,7427.94,7427.94,7421.08,7421.08,828000000
2011/8/22,09:19:00,7417.54,7417.54,7411.41,7411.41,725000000
2011/8/22,09:20:00,7410.36,7410.36,7408.65,7408.65,602000000
2011/8/22,09:21:00,7405.52,7405.86,7402.91,7402.91,484000000
2011/8/22,09:22:00,7403.66,7403.66,7400.62,7400.62,567000000
2011/8/22,09:23:00,7400.62,7400.62,7398.15,7398.15,407000032
2011/8/22,09:24:00,7395.42,7395.42,7392.87,7392.87,392000000
2011/8/22,09:25:00,7391.62,7393.43,7391.62,7393.03,354000000
2011/8/22,09:26:00,7393.47,7402.06,7393.47,7402.06,519999968
2011/8/22,09:27:00,7404.10,7409.17,7404.10,7409.17,585000000
2011/8/22,09:28:00,7411.71,7413.03,7411.71,7412.98,584000000
2011/8/22,09:29:00,7415.48,7415.48,7412.91,7412.91,482000032
2011/8/22,09:30:00,7411.48,7411.86,7410.77,7411.28,413000000
2011/8/22,09:31:00,7410.74,7410.74,7408.24,7408.94,382000000
2011/8/22,09:32:00,7406.82,7408.19,7405.96,7408.19,415000000
2011/8/22,09:33:00,7413.87,7413.98,7412.91,7413.63,374000000
2011/8/22,09:34:00,7414.89,7416.05,7414.89,7416.05,343000000
2011/8/22,09:35:00,7415.08,7415.08,7413.14,7413.14,306000000
2011/8/22,09:36:00,7411.60,7411.60,7408.84,7408.84,314000000
2011/8/22,09:37:00,7407.81,7407.81,7404.02,7404.02,368000000
2011/8/22,09:38:00,7403.35,7403.35,7399.71,7399.71,429000000
2011/8/22,09:39:00,7399.74,7399.74,7397.53,7397.53,411000000
2011/8/22,09:40:00,7399.06,7403.64,7399.06,7402.18,521999968
2011/8/22,09:41:00,7401.25,7404.95,7399.64,7404.95,330000000
2011/8/22,09:42:00,7406.17,7406.17,7403.19,7403.47,326000000
2011/8/22,09:43:00,7402.54,7403.45,7402.54,7403.45,271000000
2011/8/22,09:44:00,7409.05,7409.05,7402.87,7402.97,314000000
2011/8/22,09:45:00,7401.94,7402.48,7400.91,7400.91,324000000
2011/8/22,09:46:00,7402.35,7402.35,7401.22,7401.22,475000000
2011/8/22,09:47:00,7399.72,7399.72,7399.00,7399.45,466000000
2011/8/22,09:48:00,7397.70,7398.01,7397.70,7397.78,450000000
2011/8/22,09:49:00,7395.11,7395.17,7394.43,7394.43,381000000
2011/8/22,09:50:00,7393.37,7393.37,7390.50,7390.50,395000000
2011/8/22,09:51:00,7393.66,7401.90,7393.66,7401.90,671000000
2011/8/22,09:52:00,7406.59,7413.83,7406.59,7413.83,675000000
2011/8/22,09:53:00,7415.08,7417.56,7415.08,7417.56,521000000
2011/8/22,09:54:00,7417.15,7417.15,7415.07,7415.07,429000000
2011/8/22,09:55:00,7415.26,7415.26,7413.52,7415.17,355000000
2011/8/22,09:56:00,7414.44,7415.75,7414.44,7415.50,374000000
2011/8/22,09:57:00,7415.83,7417.39,7415.83,7417.39,327000000
2011/8/22,09:58:00,7422.28,7431.92,7422.28,7431.92,738000000
2011/8/22,09:59:00,7435.07,7442.45,7435.07,7442.45,738000000
2011/8/22,10:00:00,7446.73,7457.55,7446.73,7457.55,995000000
2011/8/22,10:01:00,7464.61,7468.74,7464.61,7466.77,1101000064
2011/8/22,10:02:00,7466.38,7466.38,7461.51,7461.61,1285000064
2011/8/22,10:03:00,7461.30,7461.30,7460.29,7460.81,627000000
2011/8/22,10:04:00,7459.08,7459.08,7457.00,7457.00,584000000
2011/8/22,10:05:00,7453.37,7453.37,7452.10,7452.10,469999968
2011/8/22,10:06:00,7450.94,7451.54,7450.94,7451.13,302000000
2011/8/22,10:07:00,7450.84,7450.84,7447.36,7447.36,292000000
2011/8/22,10:08:00,7446.28,7446.28,7443.93,7443.93,272000000
2011/8/22,10:09:00,7444.77,7444.77,7444.04,7444.04,254000000
2011/8/22,10:10:00,7442.26,7450.72,7442.26,7450.72,327000000
2011/8/22,10:11:00,7450.54,7450.54,7448.63,7448.63,272000000
2011/8/22,10:12:00,7448.74,7449.04,7448.17,7448.78,240000016
2011/8/22,10:13:00,7446.75,7446.75,7446.18,7446.65,233999984
2011/8/22,10:14:00,7443.80,7443.95,7443.01,7443.58,273000000
2011/8/22,10:15:00,7445.78,7446.33,7443.94,7443.94,260999984
2011/8/22,10:16:00,7442.84,7442.84,7441.87,7441.95,307000000
2011/8/22,10:17:00,7440.99,7440.99,7437.82,7437.82,322000000
2011/8/22,10:18:00,7438.91,7438.91,7435.61,7435.61,268000000
2011/8/22,10:19:00,7435.39,7435.39,7433.04,7433.04,361000000
2011/8/22,10:20:00,7431.83,7431.83,7429.28,7429.61,407000032
2011/8/22,10:21:00,7428.97,7428.97,7426.24,7426.24,444000000
2011/8/22,10:22:00,7424.63,7426.59,7423.60,7423.60,640000000
2011/8/22,10:23:00,7423.40,7423.65,7422.94,7422.94,532000032
2011/8/22,10:24:00,7421.86,7421.86,7420.43,7420.67,425000000
2011/8/22,10:25:00,7419.36,7419.36,7418.43,7418.83,380000000
2011/8/22,10:26:00,7417.80,7418.37,7416.22,7416.62,302000000
2011/8/22,10:27:00,7415.36,7416.23,7415.36,7416.11,365000000
2011/8/22,10:28:00,7423.66,7423.66,7422.09,7422.40,531000000
2011/8/22,10:29:00,7424.81,7425.65,7422.06,7422.06,484000000
2011/8/22,10:30:00,7423.99,7423.99,7422.09,7422.78,414000000
2011/8/22,10:31:00,7421.01,7421.05,7419.85,7420.05,430000032
2011/8/22,10:32:00,7419.41,7419.41,7415.32,7415.32,411000000
2011/8/22,10:33:00,7413.73,7413.73,7410.20,7410.20,477000000
2011/8/22,10:34:00,7407.50,7408.17,7404.76,7408.17,859000000
2011/8/22,10:35:00,7401.09,7401.09,7398.04,7398.26,1128000000
2011/8/22,10:36:00,7399.71,7401.12,7397.74,7401.12,1033000000
2011/8/22,10:37:00,7403.26,7403.26,7399.42,7399.42,750000000
2011/8/22,10:38:00,7399.08,7399.08,7396.10,7396.10,555000000
2011/8/22,10:39:00,7397.22,7397.22,7390.56,7390.56,556000000
2011/8/22,10:40:00,7388.32,7388.32,7381.56,7381.56,721000000
2011/8/22,10:41:00,7378.18,7378.18,7375.82,7377.34,769000000
2011/8/22,10:42:00,7380.20,7380.20,7376.89,7376.89,593000000
2011/8/22,10:43:00,7376.76,7376.76,7373.87,7374.27,582000000
2011/8/22,10:44:00,7376.59,7376.59,7374.18,7374.74,562000000
2011/8/22,10:45:00,7380.83,7383.00,7380.23,7383.00,656000000
2011/8/22,10:46:00,7384.32,7384.55,7383.89,7384.55,496999968
2011/8/22,10:47:00,7384.78,7384.78,7382.68,7382.81,430000032
2011/8/22,10:48:00,7382.00,7382.00,7380.13,7381.20,410000000
2011/8/22,10:49:00,7378.80,7378.80,7375.37,7375.37,437000000
2011/8/22,10:50:00,7372.77,7374.74,7371.27,7372.40,563000000
2011/8/22,10:51:00,7368.86,7373.42,7368.86,7373.42,536000000
2011/8/22,10:52:00,7371.29,7371.29,7367.54,7367.84,500000000
2011/8/22,10:53:00,7366.36,7369.28,7366.19,7369.28,746000000
2011/8/22,10:54:00,7371.24,7372.26,7370.25,7372.12,581000000
2011/8/22,10:55:00,7371.53,7371.53,7369.83,7369.83,491000000
2011/8/22,10:56:00,7368.16,7368.16,7360.15,7360.15,664000000
2011/8/22,10:57:00,7354.42,7354.42,7345.17,7345.17,764000000
2011/8/22,10:58:00,7341.97,7341.97,7332.31,7332.31,867000000
2011/8/22,10:59:00,7328.65,7328.65,7318.77,7318.77,783000000
2011/8/22,11:00:00,7317.06,7317.06,7308.87,7308.87,1003000000
2011/8/22,11:01:00,7308.54,7308.54,7302.93,7302.93,852000064
2011/8/22,11:02:00,7304.03,7307.21,7304.03,7307.21,727000000
2011/8/22,11:03:00,7309.14,7309.14,7306.63,7307.95,539000000
2011/8/22,11:04:00,7307.74,7307.74,7306.03,7306.57,385000000
2011/8/22,11:05:00,7306.28,7306.28,7304.02,7304.02,487000000
2011/8/22,11:06:00,7302.43,7302.43,7299.33,7299.33,411000000
2011/8/22,11:07:00,7297.35,7297.35,7290.47,7290.47,504000000
2011/8/22,11:08:00,7289.43,7289.43,7287.07,7287.07,496999968
2011/8/22,11:09:00,7288.11,7293.74,7288.11,7293.74,649000000
2011/8/22,11:10:00,7296.10,7304.03,7296.10,7302.68,490000000
2011/8/22,11:11:00,7305.81,7310.44,7305.81,7310.44,318000000
2011/8/22,11:12:00,7311.43,7317.22,7311.43,7317.22,433000000
2011/8/22,11:13:00,7320.99,7327.30,7320.99,7327.30,473999968
2011/8/22,11:14:00,7329.22,7333.36,7329.22,7331.53,557000000
2011/8/22,11:15:00,7331.31,7333.41,7331.31,7332.72,391000000
2011/8/22,11:16:00,7332.30,7332.30,7330.34,7330.34,337000000
2011/8/22,11:17:00,7330.63,7331.83,7326.21,7326.67,264000016
2011/8/22,11:18:00,7327.09,7327.09,7324.74,7324.74,210999984
2011/8/22,11:19:00,7323.37,7323.37,7319.32,7319.32,264000016
2011/8/22,11:20:00,7318.88,7319.30,7316.45,7316.68,208999984
2011/8/22,11:21:00,7316.25,7316.25,7314.00,7314.00,220000000
2011/8/22,11:22:00,7313.50,7313.50,7312.31,7312.80,222000000
2011/8/22,11:23:00,7312.01,7312.01,7309.22,7309.22,208000000
2011/8/22,11:24:00,7308.71,7308.79,7306.70,7306.70,236999984
2011/8/22,11:25:00,7306.50,7306.50,7305.76,7306.05,299000000
2011/8/22,11:26:00,7304.81,7304.81,7302.09,7302.09,209999984
2011/8/22,11:27:00,7301.59,7301.59,7297.63,7297.63,255000000
2011/8/22,11:28:00,7297.34,7297.95,7295.81,7295.81,246000000
2011/8/22,11:29:00,7295.85,7296.54,7294.93,7296.47,251000000
2011/8/22,11:30:00,7296.82,7296.82,7295.52,7296.63,274000000
2011/8/22,11:31:00,7296.94,7297.45,7296.94,7297.19,213000016
2011/8/22,11:32:00,7297.94,7298.15,7297.89,7297.89,206000000
2011/8/22,11:33:00,7299.23,7300.62,7299.23,7299.29,184000000
2011/8/22,11:34:00,7299.57,7301.34,7299.57,7300.32,221000000
2011/8/22,11:35:00,7297.76,7299.67,7297.76,7299.67,233000000
2011/8/22,11:36:00,7300.40,7301.40,7299.98,7299.98,193000000
2011/8/22,11:37:00,7301.11,7303.65,7301.11,7303.46,216000016
2011/8/22,11:38:00,7303.69,7305.04,7303.69,7305.04,225000000
2011/8/22,11:39:00,7305.05,7305.05,7302.78,7302.78,220000000
2011/8/22,11:40:00,7302.47,7302.47,7297.26,7297.26,314000000
2011/8/22,11:41:00,7295.20,7295.20,7287.72,7287.72,421000000
2011/8/22,11:42:00,7286.18,7286.18,7280.32,7280.32,596000000
2011/8/22,11:43:00,7275.89,7275.89,7262.60,7262.60,900000000
2011/8/22,11:44:00,7257.98,7257.98,7252.66,7253.69,849000000
2011/8/22,11:45:00,7251.16,7251.16,7248.69,7249.06,832000000
2011/8/22,11:46:00,7250.78,7258.30,7250.78,7258.30,632000000
2011/8/22,11:47:00,7263.98,7266.63,7263.98,7264.81,492000000
2011/8/22,11:48:00,7265.63,7267.59,7265.63,7266.46,264000016
2011/8/22,11:49:00,7267.68,7274.28,7267.68,7274.28,233999984
2011/8/22,11:50:00,7273.35,7274.54,7273.35,7274.40,245000000
2011/8/22,11:51:00,7274.80,7274.80,7272.55,7272.55,191000000
2011/8/22,11:52:00,7272.30,7272.30,7271.22,7271.84,163000000
2011/8/22,11:53:00,7270.67,7270.67,7269.11,7269.11,227000000
2011/8/22,11:54:00,7268.56,7268.56,7266.53,7266.53,221000000
2011/8/22,11:55:00,7265.55,7265.55,7263.15,7263.18,236999984
2011/8/22,11:56:00,7262.75,7264.44,7262.75,7263.40,219000000
2011/8/22,11:57:00,7262.91,7267.96,7262.91,7267.96,279000000
2011/8/22,11:58:00,7268.93,7268.93,7265.82,7265.82,178000000
2011/8/22,11:59:00,7265.56,7267.10,7265.50,7266.61,287000000
2011/8/22,12:00:00,7265.92,7265.92,7263.65,7263.65,297000000
2011/8/22,12:01:00,7265.10,7265.47,7264.81,7264.84,220000000
2011/8/22,12:02:00,7263.31,7270.54,7263.31,7270.54,403000032
2011/8/22,12:03:00,7272.93,7285.44,7272.93,7285.44,598000000
2011/8/22,12:04:00,7291.03,7300.05,7291.03,7300.05,482000032
2011/8/22,12:05:00,7304.28,7307.12,7304.28,7307.12,419000000
2011/8/22,12:06:00,7307.09,7308.90,7307.09,7308.04,320000000
2011/8/22,12:07:00,7307.87,7307.87,7306.28,7306.28,205000000
2011/8/22,12:08:00,7304.95,7304.95,7303.11,7303.11,217000000
2011/8/22,12:09:00,7301.39,7301.39,7298.31,7298.54,226000000
2011/8/22,12:10:00,7299.75,7301.98,7298.73,7301.98,231000000
2011/8/22,12:11:00,7307.18,7309.28,7305.83,7306.52,303000000
2011/8/22,12:12:00,7306.48,7308.11,7306.48,7308.11,226000000
2011/8/22,12:13:00,7308.20,7308.20,7306.60,7306.60,157000000
2011/8/22,12:14:00,7306.99,7306.99,7306.10,7306.61,201000000
2011/8/22,12:15:00,7308.54,7308.54,7306.88,7306.88,234999984
2011/8/22,12:16:00,7306.97,7307.83,7306.94,7306.94,174000000
2011/8/22,12:17:00,7307.08,7307.27,7306.48,7306.48,171000000
2011/8/22,12:18:00,7306.03,7306.73,7306.03,7306.73,176000000
2011/8/22,12:19:00,7306.46,7306.67,7304.90,7304.91,191000000
2011/8/22,12:20:00,7303.79,7303.79,7300.44,7300.44,223000000
2011/8/22,12:21:00,7299.37,7299.37,7296.47,7297.22,282000000
2011/8/22,12:22:00,7296.21,7296.21,7293.05,7293.05,248000000
2011/8/22,12:23:00,7292.41,7293.04,7290.76,7290.76,178000000
2011/8/22,12:24:00,7290.34,7290.34,7288.04,7288.70,208999984
2011/8/22,12:25:00,7288.29,7288.29,7286.96,7287.17,236999984
2011/8/22,12:26:00,7286.79,7287.48,7284.15,7284.24,292000000
2011/8/22,12:27:00,7284.07,7284.07,7282.88,7282.88,299000000
2011/8/22,12:28:00,7282.96,7283.95,7282.96,7283.39,200000000
2011/8/22,12:29:00,7282.51,7282.51,7282.11,7282.11,213000016
2011/8/22,12:30:00,7282.18,7282.76,7281.24,7281.24,185000000
2011/8/22,12:31:00,7281.16,7283.05,7281.16,7282.05,205000000
2011/8/22,12:32:00,7282.36,7282.97,7280.98,7282.97,185000000
2011/8/22,12:33:00,7282.38,7288.11,7282.38,7288.11,287000000
2011/8/22,12:34:00,7292.54,7295.48,7292.54,7295.48,259999984
2011/8/22,12:35:00,7295.96,7300.46,7295.96,7300.46,233000000
2011/8/22,12:36:00,7301.53,7302.68,7301.02,7301.02,214000016
2011/8/22,12:37:00,7298.77,7300.23,7298.52,7298.90,236999984
2011/8/22,12:38:00,7298.78,7298.92,7297.06,7297.06,192000000
2011/8/22,12:39:00,7296.76,7297.13,7296.67,7297.13,204000000
2011/8/22,12:40:00,7297.45,7297.90,7297.20,7297.20,145000000
2011/8/22,12:41:00,7297.77,7297.77,7297.36,7297.41,209999984
2011/8/22,12:42:00,7297.60,7300.31,7297.60,7300.31,203000000
2011/8/22,12:43:00,7303.73,7308.33,7303.73,7308.33,337000000
2011/8/22,12:44:00,7309.35,7314.10,7309.35,7314.10,366000000
2011/8/22,12:45:00,7313.95,7318.13,7313.95,7317.63,415000000
2011/8/22,12:46:00,7320.39,7325.05,7320.39,7325.05,394000000
2011/8/22,12:47:00,7325.90,7327.21,7325.08,7326.10,314000000
2011/8/22,12:48:00,7326.82,7329.66,7326.82,7329.66,347000000
2011/8/22,12:49:00,7331.81,7345.07,7331.81,7345.07,753000000
2011/8/22,12:50:00,7347.44,7353.06,7347.44,7353.06,557000000
2011/8/22,12:51:00,7357.56,7362.96,7357.56,7362.27,595000000
2011/8/22,12:52:00,7360.63,7361.92,7360.63,7361.92,456000000
2011/8/22,12:53:00,7360.58,7360.58,7355.57,7355.57,360000000
2011/8/22,12:54:00,7354.95,7354.95,7350.40,7350.40,316000000
2011/8/22,12:55:00,7347.42,7347.42,7345.58,7346.70,257000000
2011/8/22,12:56:00,7345.41,7345.41,7342.91,7342.91,306000000
2011/8/22,12:57:00,7341.62,7341.62,7337.16,7338.38,264000016
2011/8/22,12:58:00,7339.18,7339.18,7334.62,7334.62,319000000
2011/8/22,12:59:00,7334.15,7334.15,7331.22,7331.22,364000000
2011/8/22,13:00:00,7330.50,7331.38,7329.27,7329.27,214000016
2011/8/22,13:01:00,7328.13,7328.13,7325.93,7325.93,239000016
2011/8/22,13:02:00,7324.76,7324.76,7322.41,7323.25,246000000
2011/8/22,13:03:00,7323.78,7323.78,7321.69,7322.09,234999984
2011/8/22,13:04:00,7322.11,7322.56,7321.06,7322.56,255000000
2011/8/22,13:05:00,7321.42,7321.47,7320.32,7320.34,249000000
2011/8/22,13:06:00,7320.04,7320.33,7318.91,7320.33,300000000
2011/8/22,13:07:00,7320.47,7320.81,7318.93,7318.93,205000000
2011/8/22,13:08:00,7318.24,7320.02,7318.24,7320.02,266000016
2011/8/22,13:09:00,7319.28,7321.23,7319.28,7321.00,267000000
2011/8/22,13:10:00,7322.66,7322.81,7322.54,7322.81,247000000
2011/8/22,13:11:00,7323.13,7323.46,7321.34,7321.34,289000000
2011/8/22,13:12:00,7320.77,7320.77,7310.77,7310.77,407000032
2011/8/22,13:13:00,7308.51,7308.51,7300.31,7300.31,528000032
2011/8/22,13:14:00,7298.74,7298.74,7293.67,7293.67,435000000
2011/8/22,13:15:00,7295.22,7295.22,7292.80,7292.80,366000000
2011/8/22,13:16:00,7292.85,7297.57,7292.85,7296.78,317000000
2011/8/22,13:17:00,7296.93,7300.32,7296.93,7300.32,297000000
2011/8/22,13:18:00,7300.87,7301.66,7300.29,7301.28,289000000
2011/8/22,13:19:00,7300.64,7302.83,7300.64,7302.83,322000000
2011/8/22,13:20:00,7303.85,7303.85,7302.63,7303.14,339000000
2011/8/22,13:21:00,7302.51,7316.56,7302.51,7316.56,397000000
2011/8/22,13:22:00,7320.46,7320.46,7315.65,7317.65,446000000
2011/8/22,13:23:00,7318.61,7320.42,7318.61,7320.42,400000000
2011/8/22,13:24:00,7318.83,7318.83,7315.43,7315.43,512000000
2011/8/22,13:25:00,7315.26,7320.25,7315.26,7319.73,659000000
2011/8/22,13:26:00,7319.86,7319.86,7319.86,7319.86,0
2011/8/22,13:27:00,7319.86,7319.86,7319.86,7319.86,0
2011/8/22,13:28:00,7319.86,7319.86,7319.86,7319.86,0
2011/8/22,13:29:00,7319.86,7319.86,7319.86,7319.86,0
2011/8/22,13:30:00,7319.86,7319.86,7312.59,7312.59,4090000128
2011/8/23,09:01:00,7369.43,7384.43,7369.43,7384.43,3532000000
2011/8/23,09:02:00,7386.28,7391.01,7386.28,7391.01,1256999936
2011/8/23,09:03:00,7392.78,7394.16,7392.53,7394.16,1277000064
2011/8/23,09:04:00,7391.06,7391.68,7390.82,7390.82,1121000064
2011/8/23,09:05:00,7390.72,7390.72,7381.71,7381.71,979000000
2011/8/23,09:06:00,7378.38,7378.38,7372.12,7372.12,934000000
2011/8/23,09:07:00,7369.59,7369.59,7367.35,7369.15,877000064
2011/8/23,09:08:00,7365.14,7365.14,7362.90,7362.90,804000000
2011/8/23,09:09:00,7361.42,7361.99,7360.94,7360.94,738000000
2011/8/23,09:10:00,7360.23,7360.23,7359.59,7359.59,742000000
2011/8/23,09:11:00,7359.37,7363.06,7359.37,7363.06,720000000
2011/8/23,09:12:00,7364.71,7378.62,7364.71,7378.62,916000000
2011/8/23,09:13:00,7384.27,7392.70,7384.27,7392.70,922000000
2011/8/23,09:14:00,7397.48,7402.03,7397.48,7402.03,947000000
2011/8/23,09:15:00,7401.49,7402.60,7401.41,7402.60,777000000
2011/8/23,09:16:00,7400.68,7400.68,7399.11,7399.11,681000000
2011/8/23,09:17:00,7398.00,7398.00,7394.44,7394.44,612000000
2011/8/23,09:18:00,7395.00,7395.00,7387.46,7387.46,775000000
2011/8/23,09:19:00,7384.88,7384.88,7382.98,7383.63,756000000
2011/8/23,09:20:00,7381.87,7381.87,7380.63,7380.63,617000000
2011/8/23,09:21:00,7379.46,7379.46,7375.16,7375.16,610000000
2011/8/23,09:22:00,7378.12,7381.80,7378.12,7380.64,659000000
2011/8/23,09:23:00,7383.54,7385.64,7383.54,7383.60,599000000
2011/8/23,09:24:00,7384.06,7384.45,7384.06,7384.45,417000000
2011/8/23,09:25:00,7384.91,7389.18,7384.91,7387.80,421999968
2011/8/23,09:26:00,7388.24,7388.24,7386.95,7386.95,525000000
2011/8/23,09:27:00,7387.50,7390.30,7387.50,7389.59,492000000
2011/8/23,09:28:00,7388.98,7392.04,7388.98,7391.97,446999968
2011/8/23,09:29:00,7390.68,7393.12,7390.68,7393.12,367000000
2011/8/23,09:30:00,7392.13,7393.43,7392.13,7393.42,484000000
2011/8/23,09:31:00,7394.56,7395.82,7394.56,7395.42,583000000
2011/8/23,09:32:00,7397.25,7403.22,7397.25,7403.22,640000000
2011/8/23,09:33:00,7404.68,7406.33,7404.68,7405.97,710000000
2011/8/23,09:34:00,7406.00,7406.03,7405.32,7405.32,572000000
2011/8/23,09:35:00,7404.39,7404.39,7400.37,7400.37,469000000
2011/8/23,09:36:00,7401.99,7401.99,7399.75,7400.57,442000000
2011/8/23,09:37:00,7399.93,7399.93,7396.93,7396.93,436000000
2011/8/23,09:38:00,7397.12,7397.12,7392.00,7392.00,513000000
2011/8/23,09:39:00,7392.38,7392.38,7388.85,7389.72,388000000
2011/8/23,09:40:00,7390.05,7390.05,7388.41,7388.88,412000000
2011/8/23,09:41:00,7390.50,7390.50,7388.43,7388.43,410000000
2011/8/23,09:42:00,7387.02,7388.30,7384.56,7384.56,473999968
2011/8/23,09:43:00,7384.53,7384.53,7381.84,7381.84,603000000
2011/8/23,09:44:00,7382.24,7382.24,7377.66,7377.66,546000000
2011/8/23,09:45:00,7375.43,7375.43,7369.68,7369.68,636000000
2011/8/23,09:46:00,7370.12,7370.12,7366.15,7366.15,686000000
2011/8/23,09:47:00,7367.19,7367.78,7365.06,7365.06,849000000
2011/8/23,09:48:00,7365.47,7366.08,7365.47,7366.08,606000000
2011/8/23,09:49:00,7363.11,7364.19,7361.45,7361.45,405000032
2011/8/23,09:50:00,7361.87,7364.04,7360.64,7364.04,391000000
2011/8/23,09:51:00,7360.30,7362.28,7359.95,7359.95,388000000
2011/8/23,09:52:00,7357.71,7357.71,7354.29,7354.39,613000000
2011/8/23,09:53:00,7351.72,7351.78,7351.04,7351.04,512000000
2011/8/23,09:54:00,7349.82,7350.31,7349.57,7350.31,599000000
2011/8/23,09:55:00,7349.77,7350.13,7349.68,7350.13,446000000
2011/8/23,09:56:00,7350.13,7355.48,7350.13,7355.48,504000000
2011/8/23,09:57:00,7354.79,7359.50,7354.79,7359.50,512000000
2011/8/23,09:58:00,7358.48,7358.73,7358.07,7358.62,411000000
2011/8/23,09:59:00,7356.27,7358.59,7356.27,7358.59,268000000
2011/8/23,10:00:00,7357.86,7358.50,7357.64,7357.64,367000000
2011/8/23,10:01:00,7356.87,7356.87,7356.01,7356.01,307000000
2011/8/23,10:02:00,7355.35,7360.64,7355.35,7360.64,346000000
2011/8/23,10:03:00,7359.93,7361.07,7359.39,7361.07,388000000
2011/8/23,10:04:00,7362.30,7362.30,7359.26,7359.71,385000000
2011/8/23,10:05:00,7359.99,7362.90,7358.97,7362.90,465000000
2011/8/23,10:06:00,7363.12,7363.37,7362.76,7362.76,430000032
2011/8/23,10:07:00,7364.52,7366.35,7364.52,7365.81,309000000
2011/8/23,10:08:00,7367.05,7367.05,7366.15,7366.54,255000000
2011/8/23,10:09:00,7367.35,7367.35,7364.71,7364.71,294000000
2011/8/23,10:10:00,7365.56,7366.45,7363.83,7366.18,358000000
2011/8/23,10:11:00,7363.43,7365.40,7363.43,7364.89,369000000
2011/8/23,10:12:00,7364.69,7364.69,7362.52,7363.61,432000032
2011/8/23,10:13:00,7360.88,7363.23,7360.88,7362.47,351000000
2011/8/23,10:14:00,7360.50,7360.50,7358.26,7358.26,312000000
2011/8/23,10:15:00,7359.58,7359.58,7357.78,7357.78,371000000
2011/8/23,10:16:00,7358.05,7358.05,7356.78,7356.96,423999968
2011/8/23,10:17:00,7359.60,7359.87,7359.31,7359.31,363000000
2011/8/23,10:18:00,7363.31,7363.31,7362.21,7362.87,299000000
2011/8/23,10:19:00,7363.50,7365.89,7363.50,7365.78,307000000
2011/8/23,10:20:00,7366.35,7371.39,7366.35,7371.39,360000000
2011/8/23,10:21:00,7371.57,7375.12,7371.57,7375.12,561000000
2011/8/23,10:22:00,7375.65,7377.26,7375.65,7377.26,414000000
2011/8/23,10:23:00,7379.42,7382.50,7379.42,7382.50,409000000
2011/8/23,10:24:00,7383.72,7385.58,7383.72,7385.32,448000000
2011/8/23,10:25:00,7387.35,7389.28,7387.35,7389.28,491000000
2011/8/23,10:26:00,7390.00,7390.57,7388.86,7388.86,481000000
2011/8/23,10:27:00,7391.02,7391.06,7389.94,7389.94,419999968
2011/8/23,10:28:00,7390.31,7391.31,7387.52,7391.21,368000000
2011/8/23,10:29:00,7387.00,7388.02,7385.73,7385.73,338000000
2011/8/23,10:30:00,7385.02,7385.02,7383.60,7383.60,313000000
2011/8/23,10:31:00,7384.37,7384.37,7383.29,7383.48,307000000
2011/8/23,10:32:00,7384.69,7385.96,7383.92,7385.96,416000000
2011/8/23,10:33:00,7387.89,7387.89,7387.57,7387.67,401000032
2011/8/23,10:34:00,7389.07,7389.07,7388.53,7389.03,289000000
2011/8/23,10:35:00,7388.43,7390.51,7387.79,7390.51,318000000
2011/8/23,10:36:00,7390.74,7393.22,7390.74,7393.18,433000000
2011/8/23,10:37:00,7393.76,7393.76,7393.01,7393.20,410000000
2011/8/23,10:38:00,7394.29,7394.29,7392.35,7392.35,356000000
2011/8/23,10:39:00,7393.04,7393.30,7391.39,7391.60,385000000
2011/8/23,10:40:00,7392.06,7394.51,7392.06,7394.41,347000000
2011/8/23,10:41:00,7395.26,7396.95,7394.37,7396.95,403000032
2011/8/23,10:42:00,7397.47,7400.77,7397.47,7400.77,405000032
2011/8/23,10:43:00,7398.98,7403.46,7398.98,7403.46,407000032
2011/8/23,10:44:00,7404.64,7411.43,7404.64,7411.43,584000000
2011/8/23,10:45:00,7414.49,7416.33,7414.49,7416.33,644000000
2011/8/23,10:46:00,7417.42,7421.19,7417.42,7420.88,530000032
2011/8/23,10:47:00,7424.15,7429.82,7424.15,7429.82,696000000
2011/8/23,10:48:00,7433.20,7435.70,7433.20,7435.70,651000000
2011/8/23,10:49:00,7436.81,7436.81,7434.91,7434.91,701000000
2011/8/23,10:50:00,7435.48,7435.48,7433.75,7433.97,492000000
2011/8/23,10:51:00,7434.19,7434.19,7432.17,7432.17,387000000
2011/8/23,10:52:00,7429.22,7429.22,7426.66,7426.66,352000000
2011/8/23,10:53:00,7425.37,7425.37,7421.83,7422.67,393000000
2011/8/23,10:54:00,7422.15,7422.15,7419.64,7419.64,282000000
2011/8/23,10:55:00,7417.90,7419.63,7417.90,7419.63,309000000
2011/8/23,10:56:00,7417.71,7419.75,7417.71,7419.75,275000000
2011/8/23,10:57:00,7421.47,7422.44,7421.47,7422.44,387000000
2011/8/23,10:58:00,7424.57,7427.46,7424.57,7427.46,386000000
2011/8/23,10:59:00,7427.06,7428.13,7426.78,7428.13,364000000
2011/8/23,11:00:00,7428.06,7428.06,7427.34,7427.79,346000000
2011/8/23,11:01:00,7425.32,7427.50,7424.57,7427.50,444999968
2011/8/23,11:02:00,7425.79,7425.91,7425.49,7425.49,380000000
2011/8/23,11:03:00,7422.71,7424.33,7421.81,7424.33,261999984
2011/8/23,11:04:00,7420.88,7423.52,7420.60,7420.60,258999984
2011/8/23,11:05:00,7420.00,7420.45,7418.72,7418.72,260999984
2011/8/23,11:06:00,7418.56,7419.49,7416.84,7416.84,337000000
2011/8/23,11:07:00,7416.04,7416.04,7414.48,7415.02,325000000
2011/8/23,11:08:00,7412.33,7414.11,7412.33,7414.11,258000000
2011/8/23,11:09:00,7416.25,7416.67,7413.88,7416.67,290000000
2011/8/23,11:10:00,7415.49,7416.87,7415.49,7416.78,487000000
2011/8/23,11:11:00,7418.65,7423.32,7418.65,7423.32,484000000
2011/8/23,11:12:00,7426.82,7439.56,7426.82,7439.56,910000064
2011/8/23,11:13:00,7443.13,7445.51,7442.96,7445.51,649000000
2011/8/23,11:14:00,7444.50,7446.32,7444.24,7446.32,664000000
2011/8/23,11:15:00,7447.07,7448.75,7447.07,7448.75,453000032
2011/8/23,11:16:00,7448.40,7448.40,7447.13,7447.66,452000000
2011/8/23,11:17:00,7446.72,7446.72,7445.12,7445.12,528000032
2011/8/23,11:18:00,7445.45,7445.45,7442.54,7443.12,446999968
2011/8/23,11:19:00,7442.10,7442.79,7441.58,7442.79,413000000
2011/8/23,11:20:00,7440.84,7442.25,7440.84,7442.25,334000000
2011/8/23,11:21:00,7441.11,7441.11,7438.73,7438.73,310000000
2011/8/23,11:22:00,7438.69,7438.69,7435.95,7435.95,269000000
2011/8/23,11:23:00,7436.03,7436.35,7435.82,7436.35,273000000
2011/8/23,11:24:00,7435.61,7436.07,7435.25,7435.25,322000000
2011/8/23,11:25:00,7434.14,7434.14,7433.88,7434.08,309000000
2011/8/23,11:26:00,7435.74,7435.87,7435.09,7435.55,245000000
2011/8/23,11:27:00,7434.84,7436.02,7434.84,7436.02,257000000
2011/8/23,11:28:00,7438.17,7440.60,7433.58,7440.60,307000000
2011/8/23,11:29:00,7437.15,7437.56,7437.08,7437.56,301000000
2011/8/23,11:30:00,7437.35,7439.35,7437.35,7439.35,304000000
2011/8/23,11:31:00,7437.26,7439.28,7437.26,7438.13,236999984
2011/8/23,11:32:00,7436.37,7436.37,7436.32,7436.32,346000000
2011/8/23,11:33:00,7436.91,7437.48,7436.90,7437.19,308000000
2011/8/23,11:34:00,7437.92,7437.92,7434.70,7435.83,360000000
2011/8/23,11:35:00,7437.57,7437.57,7434.55,7436.05,318000000
2011/8/23,11:36:00,7436.07,7436.83,7436.07,7436.64,253000000
2011/8/23,11:37:00,7437.90,7438.62,7437.77,7438.62,266000016
2011/8/23,11:38:00,7438.56,7438.56,7436.62,7437.10,504000000
2011/8/23,11:39:00,7438.63,7441.69,7438.63,7441.69,517999968
2011/8/23,11:40:00,7442.53,7444.99,7442.53,7444.93,795000000
2011/8/23,11:41:00,7447.90,7450.99,7447.90,7450.99,892000000
2011/8/23,11:42:00,7449.85,7453.51,7449.85,7453.51,912000000
2011/8/23,11:43:00,7455.01,7456.93,7455.01,7456.83,716000000
2011/8/23,11:44:00,7458.54,7459.91,7457.81,7459.91,616000000
2011/8/23,11:45:00,7457.66,7462.15,7457.66,7462.15,539000000
2011/8/23,11:46:00,7463.15,7466.95,7463.15,7466.95,509000000
2011/8/23,11:47:00,7466.26,7467.39,7466.26,7467.15,651000000
2011/8/23,11:48:00,7467.37,7467.37,7466.73,7467.30,557000000
2011/8/23,11:49:00,7465.20,7465.45,7464.24,7465.45,454000000
2011/8/23,11:50:00,7464.27,7465.15,7464.27,7465.15,511000000
2011/8/23,11:51:00,7465.98,7465.98,7462.99,7462.99,327000000
2011/8/23,11:52:00,7463.92,7463.92,7460.56,7463.30,338000000
2011/8/23,11:53:00,7462.26,7462.26,7461.03,7461.82,330000000
2011/8/23,11:54:00,7461.78,7462.40,7459.84,7460.05,269000000
2011/8/23,11:55:00,7460.98,7460.98,7458.41,7458.41,322000000
2011/8/23,11:56:00,7458.76,7459.19,7458.76,7459.19,297000000
2011/8/23,11:57:00,7460.91,7460.91,7459.67,7459.67,233000000
2011/8/23,11:58:00,7461.23,7465.18,7461.23,7465.15,316000000
2011/8/23,11:59:00,7463.52,7466.30,7463.52,7466.05,288000000
2011/8/23,12:00:00,7466.84,7466.84,7464.29,7464.65,459000000
2011/8/23,12:01:00,7467.58,7468.55,7466.77,7467.21,404000000
2011/8/23,12:02:00,7468.95,7468.95,7465.19,7465.28,328000000
2011/8/23,12:03:00,7467.48,7467.91,7465.98,7465.98,318000000
2011/8/23,12:04:00,7467.60,7467.60,7465.01,7466.46,288000000
2011/8/23,12:05:00,7465.73,7465.73,7463.60,7464.86,220000000
2011/8/23,12:06:00,7463.48,7463.83,7463.29,7463.83,280000000
2011/8/23,12:07:00,7460.71,7460.71,7459.99,7460.41,242000000
2011/8/23,12:08:00,7458.65,7460.27,7458.65,7460.27,295000000
2011/8/23,12:09:00,7458.41,7459.58,7457.61,7459.58,283000000
2011/8/23,12:10:00,7460.98,7460.98,7458.27,7458.51,228000000
2011/8/23,12:11:00,7459.04,7459.24,7458.19,7458.93,273000000
2011/8/23,12:12:00,7459.20,7459.20,7456.99,7456.99,227000000
2011/8/23,12:13:00,7458.29,7459.31,7458.29,7459.24,227000000
2011/8/23,12:14:00,7459.08,7459.64,7458.45,7459.64,259999984
2011/8/23,12:15:00,7459.57,7459.57,7457.81,7458.01,227000000
2011/8/23,12:16:00,7459.27,7459.58,7456.79,7459.58,271000000
2011/8/23,12:17:00,7460.02,7460.02,7458.92,7459.76,251000000
2011/8/23,12:18:00,7460.19,7460.19,7458.46,7458.46,263000016
2011/8/23,12:19:00,7457.08,7457.85,7455.90,7455.90,229000000
2011/8/23,12:20:00,7458.43,7458.43,7456.17,7457.65,227000000
2011/8/23,12:21:00,7457.84,7460.33,7457.84,7460.33,287000000
2011/8/23,12:22:00,7460.99,7462.05,7460.97,7462.05,304000000
2011/8/23,12:23:00,7464.66,7466.87,7463.83,7466.87,398000000
2011/8/23,12:24:00,7469.00,7471.62,7469.00,7471.61,460000000
2011/8/23,12:25:00,7471.70,7473.61,7471.70,7471.89,437000000
2011/8/23,12:26:00,7471.99,7474.28,7471.99,7474.28,431000000
2011/8/23,12:27:00,7476.31,7479.28,7475.03,7479.28,354000000
2011/8/23,12:28:00,7479.27,7479.27,7478.44,7478.48,353000000
2011/8/23,12:29:00,7477.37,7478.69,7477.37,7478.69,298000000
2011/8/23,12:30:00,7478.49,7479.39,7478.49,7479.24,283000000
2011/8/23,12:31:00,7477.41,7478.48,7476.41,7476.41,306000000
2011/8/23,12:32:00,7475.29,7475.29,7473.88,7474.00,338000000
2011/8/23,12:33:00,7473.95,7475.65,7473.95,7474.67,344000000
2011/8/23,12:34:00,7475.45,7475.45,7474.51,7474.51,271000000
2011/8/23,12:35:00,7475.11,7476.39,7475.11,7475.87,299000000
2011/8/23,12:36:00,7476.54,7478.03,7475.78,7475.78,313000000
2011/8/23,12:37:00,7476.88,7476.92,7476.27,7476.92,307000000
2011/8/23,12:38:00,7476.09,7478.64,7476.09,7478.61,254000000
2011/8/23,12:39:00,7477.47,7478.55,7477.23,7478.55,353000000
2011/8/23,12:40:00,7478.10,7480.00,7478.10,7478.65,381000000
2011/8/23,12:41:00,7479.40,7479.62,7479.40,7479.58,338000000
2011/8/23,12:42:00,7480.42,7481.70,7480.42,7481.08,437000000
2011/8/23,12:43:00,7482.53,7482.53,7481.48,7482.35,378000000
2011/8/23,12:44:00,7483.37,7485.46,7483.37,7485.46,364000000
2011/8/23,12:45:00,7486.40,7486.50,7485.66,7486.50,416000000
2011/8/23,12:46:00,7488.63,7500.45,7488.63,7500.45,685000000
2011/8/23,12:47:00,7503.62,7507.75,7503.62,7507.75,760000000
2011/8/23,12:48:00,7509.45,7510.78,7509.35,7509.35,570000000
2011/8/23,12:49:00,7507.63,7509.91,7507.63,7509.91,488000000
2011/8/23,12:50:00,7509.56,7510.53,7509.56,7510.39,404000000
2011/8/23,12:51:00,7509.10,7510.85,7508.83,7508.83,419000000
2011/8/23,12:52:00,7510.88,7510.88,7510.28,7510.28,426000032
2011/8/23,12:53:00,7511.62,7511.62,7511.08,7511.52,405000032
2011/8/23,12:54:00,7510.23,7511.07,7510.23,7510.27,409000000
2011/8/23,12:55:00,7510.24,7510.24,7509.36,7509.44,337000000
2011/8/23,12:56:00,7508.44,7508.44,7507.78,7507.78,342000000
2011/8/23,12:57:00,7507.94,7508.98,7506.93,7508.98,334000000
2011/8/23,12:58:00,7511.06,7512.96,7508.78,7512.96,375000000
2011/8/23,12:59:00,7514.10,7519.79,7514.10,7519.79,480000032
2011/8/23,13:00:00,7518.32,7520.33,7518.32,7520.33,423000000
2011/8/23,13:01:00,7518.90,7518.90,7518.15,7518.43,369000000
2011/8/23,13:02:00,7519.48,7519.48,7517.79,7519.14,384000000
2011/8/23,13:03:00,7518.58,7519.16,7518.21,7518.21,366000000
2011/8/23,13:04:00,7517.41,7517.41,7515.88,7515.88,480000032
2011/8/23,13:05:00,7515.46,7515.46,7513.97,7514.01,426000032
2011/8/23,13:06:00,7513.93,7513.93,7512.07,7512.46,355000000
2011/8/23,13:07:00,7512.38,7512.38,7508.84,7510.06,357000000
2011/8/23,13:08:00,7508.34,7508.34,7506.59,7507.94,397000000
2011/8/23,13:09:00,7508.04,7508.04,7505.57,7506.06,406000000
2011/8/23,13:10:00,7505.74,7512.83,7505.74,7512.83,504000000
2011/8/23,13:11:00,7512.63,7517.01,7512.63,7517.01,496000000
2011/8/23,13:12:00,7518.96,7523.36,7518.96,7523.36,625000000
2011/8/23,13:13:00,7524.65,7527.00,7524.65,7526.48,454000000
2011/8/23,13:14:00,7527.42,7531.50,7527.42,7531.50,463000000
2011/8/23,13:15:00,7530.93,7532.71,7530.93,7532.21,453000032
2011/8/23,13:16:00,7532.11,7538.18,7532.11,7536.62,611000000
2011/8/23,13:17:00,7539.21,7539.21,7536.86,7537.99,591000000
2011/8/23,13:18:00,7540.35,7542.74,7538.41,7542.74,572000000
2011/8/23,13:19:00,7545.05,7551.72,7543.46,7551.72,799000000
2011/8/23,13:20:00,7552.96,7552.96,7551.89,7552.47,711000000
2011/8/23,13:21:00,7553.98,7560.30,7553.98,7558.95,750000000
2011/8/23,13:22:00,7559.22,7561.54,7559.22,7561.02,600000000
2011/8/23,13:23:00,7564.64,7564.64,7560.90,7560.90,795000000
2011/8/23,13:24:00,7557.87,7558.02,7556.16,7557.47,751000000
2011/8/23,13:25:00,7558.37,7558.37,7554.84,7555.36,670000000
2011/8/23,13:26:00,7555.36,7555.36,7555.36,7555.36,0
2011/8/23,13:27:00,7555.36,7555.36,7555.36,7555.36,0
2011/8/23,13:28:00,7555.36,7555.36,7555.36,7555.36,0
2011/8/23,13:29:00,7555.36,7555.36,7555.36,7555.36,0
2011/8/23,13:30:00,7555.36,7555.36,7550.23,7550.23,560032768
2011/8/24,09:01:00,7592.51,7594.81,7591.33,7591.33,630032896
2011/8/24,09:02:00,7584.62,7584.62,7577.31,7577.31,1821999872
2011/8/24,09:03:00,7575.09,7575.09,7566.14,7566.14,1662000128
2011/8/24,09:04:00,7561.68,7561.68,7558.94,7558.94,1635000064
2011/8/24,09:05:00,7559.52,7559.52,7558.64,7558.64,1524999936
2011/8/24,09:06:00,7559.27,7559.27,7554.19,7554.60,1372999936
2011/8/24,09:07:00,7554.37,7557.15,7554.37,7557.15,1190999936
2011/8/24,09:08:00,7559.59,7559.59,7556.14,7556.14,1232999936
2011/8/24,09:09:00,7553.30,7553.30,7544.12,7544.12,1422999936
2011/8/24,09:10:00,7540.71,7540.71,7530.89,7530.89,1344000000
2011/8/24,09:11:00,7527.84,7529.53,7527.84,7529.05,1004000000
2011/8/24,09:12:00,7531.32,7537.81,7531.32,7537.81,872999936
2011/8/24,09:13:00,7542.85,7546.53,7542.85,7546.53,796000000
2011/8/24,09:14:00,7549.09,7555.84,7549.09,7555.84,786000000
2011/8/24,09:15:00,7557.73,7561.22,7557.73,7561.22,918000000
2011/8/24,09:16:00,7564.00,7564.89,7560.73,7560.73,955000000
2011/8/24,09:17:00,7555.89,7555.89,7553.10,7553.33,1012000000
2011/8/24,09:18:00,7550.72,7551.64,7550.18,7550.41,868999936
2011/8/24,09:19:00,7547.16,7547.16,7544.88,7544.88,829000000
2011/8/24,09:20:00,7550.68,7550.91,7547.52,7550.91,663000000
2011/8/24,09:21:00,7549.44,7550.99,7549.44,7550.57,591000000
2011/8/24,09:22:00,7549.95,7549.95,7548.37,7548.37,579000000
2011/8/24,09:23:00,7547.84,7549.94,7547.02,7549.94,506000000
2011/8/24,09:24:00,7548.85,7552.04,7548.85,7551.45,494999968
2011/8/24,09:25:00,7553.15,7557.40,7553.15,7557.40,592000000
2011/8/24,09:26:00,7560.66,7569.76,7560.66,7569.76,758000000
2011/8/24,09:27:00,7572.85,7572.85,7572.12,7572.53,964000064
2011/8/24,09:28:00,7573.86,7574.36,7573.86,7574.28,931000064
2011/8/24,09:29:00,7576.45,7576.45,7572.79,7572.79,933000000
2011/8/24,09:30:00,7571.12,7571.12,7568.62,7570.09,684000000
2011/8/24,09:31:00,7569.77,7570.13,7568.00,7568.00,606000000
2011/8/24,09:32:00,7569.92,7569.92,7565.58,7565.58,558000000
2011/8/24,09:33:00,7564.70,7564.70,7556.94,7556.94,741000000
2011/8/24,09:34:00,7557.79,7557.79,7551.36,7551.36,694000000
2011/8/24,09:35:00,7549.28,7549.28,7546.95,7546.95,627000000
2011/8/24,09:36:00,7540.74,7540.74,7532.82,7532.82,822000000
2011/8/24,09:37:00,7532.36,7532.36,7529.97,7529.97,548000000
2011/8/24,09:38:00,7526.81,7526.81,7525.28,7525.28,506000000
2011/8/24,09:39:00,7523.79,7523.87,7522.59,7522.59,544000000
2011/8/24,09:40:00,7522.61,7522.61,7521.78,7522.28,503000032
2011/8/24,09:41:00,7523.22,7525.39,7523.22,7525.39,451000032
2011/8/24,09:42:00,7528.11,7531.59,7528.11,7531.59,411000000
2011/8/24,09:43:00,7535.02,7538.76,7535.02,7537.91,601000000
2011/8/24,09:44:00,7540.34,7540.34,7539.47,7539.47,612000000
2011/8/24,09:45:00,7538.39,7538.39,7532.07,7532.07,698000000
2011/8/24,09:46:00,7527.84,7527.84,7519.70,7519.70,546000000
2011/8/24,09:47:00,7518.59,7518.59,7514.35,7514.35,558000000
2011/8/24,09:48:00,7512.39,7512.39,7509.78,7511.26,517999968
2011/8/24,09:49:00,7509.37,7510.77,7504.53,7510.77,708000000
2011/8/24,09:50:00,7511.64,7511.64,7506.67,7510.32,494000000
2011/8/24,09:51:00,7509.78,7510.37,7508.68,7510.37,373000000
2011/8/24,09:52:00,7508.60,7508.60,7507.38,7507.71,463000000
2011/8/24,09:53:00,7510.23,7510.23,7507.21,7508.98,398000000
2011/8/24,09:54:00,7512.46,7513.60,7510.04,7513.60,382000000
2011/8/24,09:55:00,7514.30,7518.05,7514.30,7516.71,332000000
2011/8/24,09:56:00,7518.87,7520.93,7518.87,7520.88,317000000
2011/8/24,09:57:00,7522.55,7525.76,7522.55,7525.14,309000000
2011/8/24,09:58:00,7524.94,7526.32,7523.98,7526.32,290000000
2011/8/24,09:59:00,7522.94,7522.94,7521.25,7521.25,360000000
2011/8/24,10:00:00,7520.68,7520.68,7519.02,7520.45,312000000
2011/8/24,10:01:00,7519.35,7519.35,7515.73,7517.88,381000000
2011/8/24,10:02:00,7518.42,7518.42,7513.90,7514.23,285000000
2011/8/24,10:03:00,7514.21,7516.31,7512.64,7516.31,314000000
2011/8/24,10:04:00,7516.31,7516.31,7513.46,7514.56,287000000
2011/8/24,10:05:00,7515.31,7515.31,7514.12,7514.63,279000000
2011/8/24,10:06:00,7513.60,7514.73,7513.60,7514.73,251000000
2011/8/24,10:07:00,7511.39,7511.39,7508.55,7508.55,496999968
2011/8/24,10:08:00,7504.16,7504.16,7498.15,7498.15,700000000
2011/8/24,10:09:00,7494.35,7494.35,7486.95,7486.95,805000000
2011/8/24,10:10:00,7484.30,7484.30,7481.95,7481.95,897000000
2011/8/24,10:11:00,7478.56,7478.56,7476.01,7476.01,775000000
2011/8/24,10:12:00,7477.32,7477.32,7475.87,7476.38,619000000
2011/8/24,10:13:00,7477.20,7479.02,7475.73,7479.02,552000000
2011/8/24,10:14:00,7478.55,7480.86,7477.09,7480.86,440000000
2011/8/24,10:15:00,7483.89,7484.41,7480.53,7484.41,344000000
2011/8/24,10:16:00,7486.12,7486.12,7484.41,7486.05,300000000
2011/8/24,10:17:00,7488.16,7488.16,7484.11,7488.03,250000000
2011/8/24,10:18:00,7486.29,7486.29,7483.75,7483.92,357000000
2011/8/24,10:19:00,7478.28,7478.28,7467.97,7467.97,828000000
2011/8/24,10:20:00,7464.14,7464.14,7455.52,7455.52,723000000
2011/8/24,10:21:00,7453.66,7454.29,7453.15,7453.74,656000000
2011/8/24,10:22:00,7454.44,7456.16,7454.44,7456.16,521000000
2011/8/24,10:23:00,7456.67,7460.64,7456.67,7460.64,400000000
2011/8/24,10:24:00,7458.75,7462.61,7458.75,7462.57,340000000
2011/8/24,10:25:00,7462.09,7464.36,7461.91,7464.36,336000000
2011/8/24,10:26:00,7461.54,7461.54,7450.83,7450.83,664000000
2011/8/24,10:27:00,7445.94,7446.38,7445.01,7445.01,476000032
2011/8/24,10:28:00,7440.31,7440.59,7440.22,7440.22,405000032
2011/8/24,10:29:00,7439.94,7442.06,7439.94,7441.37,511000000
2011/8/24,10:30:00,7440.62,7445.08,7440.62,7444.89,323000000
2011/8/24,10:31:00,7444.91,7450.28,7444.91,7449.66,360000000
2011/8/24,10:32:00,7449.70,7454.64,7449.70,7454.64,322000000
2011/8/24,10:33:00,7454.31,7461.85,7454.31,7461.85,393000000
2011/8/24,10:34:00,7458.99,7465.88,7458.99,7465.88,503000032
2011/8/24,10:35:00,7463.07,7469.88,7463.07,7469.88,377000000
2011/8/24,10:36:00,7467.63,7472.10,7467.63,7472.10,376000000
2011/8/24,10:37:00,7470.91,7471.95,7469.91,7471.95,382000000
2011/8/24,10:38:00,7469.00,7472.82,7469.00,7470.94,375000000
2011/8/24,10:39:00,7471.07,7471.07,7469.99,7469.99,381000000
2011/8/24,10:40:00,7472.18,7473.78,7471.95,7472.06,302000000
2011/8/24,10:41:00,7474.78,7477.78,7474.78,7477.78,290000000
2011/8/24,10:42:00,7479.75,7482.36,7479.75,7482.36,304000000
2011/8/24,10:43:00,7482.85,7485.58,7482.85,7485.23,309000000
2011/8/24,10:44:00,7477.40,7479.03,7475.40,7475.40,412000000
2011/8/24,10:45:00,7474.68,7476.82,7474.02,7474.02,305000000
2011/8/24,10:46:00,7475.90,7476.68,7472.29,7472.29,222000000
2011/8/24,10:47:00,7476.93,7476.93,7471.30,7471.30,185000000
2011/8/24,10:48:00,7475.48,7476.25,7470.40,7470.40,179000000
2011/8/24,10:49:00,7471.86,7471.86,7467.82,7467.82,260999984
2011/8/24,10:50:00,7463.36,7467.09,7463.36,7465.22,329000000
2011/8/24,10:51:00,7466.42,7469.04,7463.21,7463.21,238000016
2011/8/24,10:52:00,7466.10,7467.29,7459.63,7459.63,285000000
2011/8/24,10:53:00,7461.91,7461.91,7453.40,7453.40,525000000
2011/8/24,10:54:00,7449.86,7449.86,7442.72,7442.72,662000000
2011/8/24,10:55:00,7440.10,7440.10,7436.49,7436.49,639000000
2011/8/24,10:56:00,7432.85,7433.97,7432.52,7433.55,448999968
2011/8/24,10:57:00,7434.57,7437.00,7434.57,7437.00,313000000
2011/8/24,10:58:00,7440.08,7443.50,7440.08,7443.50,297000000
2011/8/24,10:59:00,7443.89,7450.01,7443.89,7444.47,284000000
2011/8/24,11:00:00,7446.37,7447.64,7446.37,7447.29,275000000
2011/8/24,11:01:00,7448.11,7448.11,7446.14,7446.14,244000000
2011/8/24,11:02:00,7445.95,7449.99,7445.95,7449.99,315000000
2011/8/24,11:03:00,7448.10,7449.79,7448.10,7449.53,214000016
2011/8/24,11:04:00,7446.71,7446.71,7444.32,7445.43,220000000
2011/8/24,11:05:00,7448.00,7448.43,7446.85,7448.43,175000000
2011/8/24,11:06:00,7447.51,7449.67,7447.51,7449.67,205000000
2011/8/24,11:07:00,7450.07,7453.48,7450.07,7452.94,159000000
2011/8/24,11:08:00,7455.04,7457.70,7454.38,7457.70,200000000
2011/8/24,11:09:00,7459.57,7460.49,7459.57,7460.30,211999984
2011/8/24,11:10:00,7461.41,7462.29,7461.41,7462.29,226000000
2011/8/24,11:11:00,7464.09,7467.23,7464.09,7467.07,233999984
2011/8/24,11:12:00,7468.84,7468.84,7462.54,7462.54,305000000
2011/8/24,11:13:00,7461.50,7462.67,7460.22,7460.22,355000000
2011/8/24,11:14:00,7460.82,7460.82,7458.75,7458.77,258000000
2011/8/24,11:15:00,7460.33,7461.21,7460.33,7461.01,200000000
2011/8/24,11:16:00,7461.20,7461.90,7461.15,7461.90,318000000
2011/8/24,11:17:00,7462.15,7463.37,7462.15,7463.37,292000000
2011/8/24,11:18:00,7463.18,7463.18,7462.68,7463.09,274000000
2011/8/24,11:19:00,7465.28,7465.91,7465.28,7465.91,248000000
2011/8/24,11:20:00,7464.62,7467.04,7464.62,7467.04,232000000
2011/8/24,11:21:00,7467.17,7468.86,7467.17,7468.58,208999984
2011/8/24,11:22:00,7469.08,7471.69,7469.08,7470.33,243000000
2011/8/24,11:23:00,7473.25,7477.75,7473.25,7477.49,310000000
2011/8/24,11:24:00,7479.83,7480.86,7479.04,7480.86,357000000
2011/8/24,11:25:00,7483.11,7486.37,7483.11,7485.10,351000000
2011/8/24,11:26:00,7487.02,7489.64,7487.02,7489.64,382000000
2011/8/24,11:27:00,7492.30,7492.30,7479.61,7479.61,403000032
2011/8/24,11:28:00,7482.73,7485.22,7482.73,7485.22,288000000
2011/8/24,11:29:00,7485.83,7488.15,7485.47,7488.15,240000016
2011/8/24,11:30:00,7487.56,7487.78,7487.40,7487.78,188000000
2011/8/24,11:31:00,7486.18,7486.18,7476.95,7480.19,365000000
2011/8/24,11:32:00,7479.56,7481.43,7470.15,7470.15,372000000
2011/8/24,11:33:00,7471.91,7471.91,7471.66,7471.66,274000000
2011/8/24,11:34:00,7470.48,7470.48,7469.96,7470.00,287000000
2011/8/24,11:35:00,7470.38,7471.12,7470.38,7471.12,246000000
2011/8/24,11:36:00,7470.30,7470.30,7465.76,7466.29,297000000
2011/8/24,11:37:00,7465.73,7466.24,7465.73,7466.02,228000000
2011/8/24,11:38:00,7465.80,7465.80,7460.49,7464.64,344000000
2011/8/24,11:39:00,7463.50,7464.11,7463.50,7463.64,258999984
2011/8/24,11:40:00,7463.87,7465.99,7463.15,7465.99,233000000
2011/8/24,11:41:00,7465.75,7466.72,7465.11,7465.11,181000000
2011/8/24,11:42:00,7464.52,7465.58,7464.40,7465.58,193000000
2011/8/24,11:43:00,7466.31,7467.43,7466.31,7467.43,174000000
2011/8/24,11:44:00,7467.18,7467.64,7467.13,7467.25,201000000
2011/8/24,11:45:00,7467.64,7468.37,7467.46,7467.68,192000000
2011/8/24,11:46:00,7469.15,7471.20,7468.82,7469.33,216000016
2011/8/24,11:47:00,7470.70,7471.80,7470.70,7471.80,273000000
2011/8/24,11:48:00,7477.71,7478.79,7476.61,7478.15,268000000
2011/8/24,11:49:00,7478.11,7480.68,7478.11,7480.68,242000000
2011/8/24,11:50:00,7479.05,7479.05,7477.70,7478.52,220000000
2011/8/24,11:51:00,7478.69,7480.00,7478.17,7480.00,177000000
2011/8/24,11:52:00,7480.35,7480.78,7479.80,7480.11,180000000
2011/8/24,11:53:00,7480.69,7481.69,7480.17,7480.17,188000000
2011/8/24,11:54:00,7481.33,7482.53,7481.24,7482.53,275000000
2011/8/24,11:55:00,7482.20,7482.74,7479.94,7482.42,208000000
2011/8/24,11:56:00,7482.90,7484.47,7482.90,7483.28,223000000
2011/8/24,11:57:00,7485.36,7486.27,7484.65,7486.27,293000000
2011/8/24,11:58:00,7487.38,7489.60,7487.38,7489.60,506000000
2011/8/24,11:59:00,7490.41,7492.57,7490.41,7492.57,450000000
2011/8/24,12:00:00,7493.89,7494.78,7493.67,7494.78,376000000
2011/8/24,12:01:00,7495.82,7497.61,7495.82,7496.24,360000000
2011/8/24,12:02:00,7496.01,7499.81,7496.01,7499.79,401000032
2011/8/24,12:03:00,7497.87,7501.31,7497.83,7501.31,374000000
2011/8/24,12:04:00,7498.75,7501.09,7498.75,7501.09,321000000
2011/8/24,12:05:00,7499.83,7502.98,7499.83,7502.98,297000000
2011/8/24,12:06:00,7502.72,7504.22,7502.14,7502.14,267000000
2011/8/24,12:07:00,7502.06,7503.46,7502.06,7502.60,330000000
2011/8/24,12:08:00,7503.04,7504.01,7502.10,7502.10,309000000
2011/8/24,12:09:00,7502.42,7502.42,7500.27,7500.27,339000000
2011/8/24,12:10:00,7500.73,7501.22,7499.45,7499.45,249000000
2011/8/24,12:11:00,7500.84,7500.84,7498.44,7498.44,290000000
2011/8/24,12:12:00,7497.78,7498.77,7497.76,7497.97,240000016
2011/8/24,12:13:00,7499.70,7499.70,7498.10,7498.61,232000000
2011/8/24,12:14:00,7496.49,7497.77,7495.19,7495.85,257000000
2011/8/24,12:15:00,7498.18,7498.18,7496.17,7496.17,232000000
2011/8/24,12:16:00,7497.43,7497.43,7495.29,7495.29,221000000
2011/8/24,12:17:00,7497.43,7502.97,7497.43,7502.82,353000000
2011/8/24,12:18:00,7502.99,7506.05,7502.99,7503.65,405000032
2011/8/24,12:19:00,7504.12,7507.83,7504.12,7507.83,294000000
2011/8/24,12:20:00,7507.95,7508.63,7507.72,7507.72,285000000
2011/8/24,12:21:00,7507.93,7510.45,7507.93,7510.22,284000000
2011/8/24,12:22:00,7511.09,7511.09,7509.94,7510.00,238000016
2011/8/24,12:23:00,7509.22,7510.44,7508.40,7508.40,227000000
2011/8/24,12:24:00,7508.34,7508.34,7507.14,7507.64,279000000
2011/8/24,12:25:00,7507.26,7511.96,7507.26,7511.82,285000000
2011/8/24,12:26:00,7508.45,7513.53,7508.45,7512.57,354000000
2011/8/24,12:27:00,7512.92,7517.74,7512.92,7517.32,354000000
2011/8/24,12:28:00,7520.05,7520.87,7519.80,7520.87,411000000
2011/8/24,12:29:00,7524.53,7526.79,7524.53,7526.79,519999968
2011/8/24,12:30:00,7529.72,7536.69,7529.72,7536.69,705000000
2011/8/24,12:31:00,7538.22,7538.78,7538.22,7538.78,618000000
2011/8/24,12:32:00,7541.80,7541.80,7539.27,7539.27,503000032
2011/8/24,12:33:00,7538.85,7538.85,7537.09,7537.09,368000000
2011/8/24,12:34:00,7539.54,7539.54,7534.45,7534.45,333000000
2011/8/24,12:35:00,7532.27,7532.27,7529.83,7529.97,386000000
2011/8/24,12:36:00,7528.59,7528.59,7526.23,7526.77,261999984
2011/8/24,12:37:00,7527.26,7527.26,7524.37,7524.37,232000000
2011/8/24,12:38:00,7527.61,7527.61,7522.31,7522.31,239000016
2011/8/24,12:39:00,7522.55,7522.55,7521.65,7521.93,235999984
2011/8/24,12:40:00,7521.83,7521.85,7520.76,7520.89,224000000
2011/8/24,12:41:00,7519.05,7521.64,7518.85,7518.85,253000000
2011/8/24,12:42:00,7520.59,7520.59,7517.86,7518.30,244000000
2011/8/24,12:43:00,7520.95,7525.19,7520.95,7523.18,367000000
2011/8/24,12:44:00,7523.51,7525.62,7523.51,7524.73,267000000
2011/8/24,12:45:00,7524.51,7525.90,7524.11,7525.90,317000000
2011/8/24,12:46:00,7525.29,7529.08,7525.29,7529.08,330000000
2011/8/24,12:47:00,7528.39,7530.90,7528.36,7530.63,241000016
2011/8/24,12:48:00,7529.82,7530.63,7528.93,7529.93,290000000
2011/8/24,12:49:00,7530.76,7530.80,7529.44,7529.44,339000000
2011/8/24,12:50:00,7529.44,7530.36,7526.47,7526.47,336000000
2011/8/24,12:51:00,7525.91,7526.73,7523.06,7523.06,363000000
2011/8/24,12:52:00,7524.66,7525.87,7522.39,7522.39,434000000
2011/8/24,12:53:00,7524.83,7525.80,7522.21,7522.21,290000000
2011/8/24,12:54:00,7521.95,7525.56,7521.95,7524.63,384000000
2011/8/24,12:55:00,7523.46,7525.08,7523.38,7523.38,373000000
2011/8/24,12:56:00,7522.50,7524.98,7522.50,7523.32,383000000
2011/8/24,12:57:00,7524.61,7524.61,7522.66,7523.35,426000032
2011/8/24,12:58:00,7523.82,7529.03,7523.82,7529.03,560000000
2011/8/24,12:59:00,7532.01,7538.25,7532.01,7537.97,611000000
2011/8/24,13:00:00,7538.39,7547.50,7538.39,7547.50,630000000
2011/8/24,13:01:00,7546.58,7547.15,7546.58,7546.99,585000000
2011/8/24,13:02:00,7547.86,7547.86,7545.91,7545.91,554000000
2011/8/24,13:03:00,7546.60,7546.60,7545.96,7546.26,416000000
2011/8/24,13:04:00,7544.80,7544.80,7540.17,7540.17,405000032
2011/8/24,13:05:00,7538.81,7538.81,7534.77,7534.77,456000000
2011/8/24,13:06:00,7532.96,7532.96,7530.93,7531.18,406000000
2011/8/24,13:07:00,7528.16,7529.78,7526.67,7526.67,390000000
2011/8/24,13:08:00,7525.15,7525.55,7523.09,7523.09,417000000
2011/8/24,13:09:00,7518.99,7521.07,7518.06,7518.06,427000000
2011/8/24,13:10:00,7516.04,7517.57,7515.77,7517.57,473000000
2011/8/24,13:11:00,7516.59,7518.25,7514.17,7514.17,471000000
2011/8/24,13:12:00,7512.94,7512.94,7511.30,7511.30,411000000
2011/8/24,13:13:00,7510.51,7510.51,7507.92,7507.92,440000000
2011/8/24,13:14:00,7508.92,7509.58,7508.17,7509.58,423999968
2011/8/24,13:15:00,7509.24,7511.16,7509.24,7509.89,342000000
2011/8/24,13:16:00,7508.52,7512.29,7508.30,7512.29,345000000
2011/8/24,13:17:00,7512.82,7514.74,7512.41,7514.62,438000000
2011/8/24,13:18:00,7513.22,7516.85,7513.22,7516.85,377000000
2011/8/24,13:19:00,7516.20,7518.52,7516.20,7517.16,452000000
2011/8/24,13:20:00,7519.84,7519.84,7517.63,7517.63,417999968
2011/8/24,13:21:00,7516.92,7518.18,7514.72,7514.72,588000000
2011/8/24,13:22:00,7513.28,7513.28,7507.76,7507.76,685000000
2011/8/24,13:23:00,7507.03,7507.03,7498.54,7498.54,777000000
2011/8/24,13:24:00,7500.11,7500.11,7496.67,7496.67,729000000
2011/8/24,13:25:00,7496.69,7496.69,7494.74,7494.74,559000000
2011/8/24,13:26:00,7494.74,7494.74,7494.74,7494.74,0
2011/8/24,13:27:00,7494.74,7494.74,7494.74,7494.74,0
2011/8/24,13:28:00,7494.74,7494.74,7494.74,7494.74,0
2011/8/24,13:29:00,7494.74,7494.74,7494.74,7494.74,0
2011/8/24,13:30:00,7494.74,7502.93,7494.74,7502.93,1306032640
2011/8/25,09:01:00,7559.47,7564.87,7559.47,7562.05,3797999872
2011/8/25,09:02:00,7558.77,7558.77,7554.91,7554.91,1308000000
2011/8/25,09:03:00,7555.14,7555.14,7554.12,7554.12,1292000000
2011/8/25,09:04:00,7548.94,7548.94,7545.01,7545.44,1120000000
2011/8/25,09:05:00,7542.07,7542.07,7538.65,7538.65,932000000
2011/8/25,09:06:00,7536.70,7536.70,7533.52,7533.52,971000000
2011/8/25,09:07:00,7532.11,7532.11,7530.73,7530.79,1064999936
2011/8/25,09:08:00,7525.93,7525.93,7524.17,7524.99,964999936
2011/8/25,09:09:00,7524.19,7526.92,7524.19,7526.00,970000000
2011/8/25,09:10:00,7526.12,7528.58,7526.12,7527.69,855000000
2011/8/25,09:11:00,7527.09,7528.20,7525.79,7525.79,789000000
2011/8/25,09:12:00,7523.22,7525.65,7523.22,7525.65,648000000
2011/8/25,09:13:00,7525.54,7525.54,7524.20,7524.20,680000000
2011/8/25,09:14:00,7524.73,7526.18,7524.28,7526.18,701000000
2011/8/25,09:15:00,7527.10,7528.17,7527.10,7528.08,781000000
2011/8/25,09:16:00,7528.88,7532.04,7528.88,7532.04,645000000
2011/8/25,09:17:00,7534.07,7535.94,7534.07,7535.17,602000000
2011/8/25,09:18:00,7535.78,7537.39,7535.78,7536.46,517000000
2011/8/25,09:19:00,7538.85,7539.49,7538.46,7538.46,521999968
2011/8/25,09:20:00,7538.99,7541.39,7538.25,7541.39,539000000
2011/8/25,09:21:00,7541.74,7541.74,7540.71,7541.22,663000000
2011/8/25,09:22:00,7545.16,7545.88,7542.80,7545.55,496999968
2011/8/25,09:23:00,7545.77,7545.77,7541.90,7542.36,471000000
2011/8/25,09:24:00,7543.38,7545.68,7543.38,7544.92,562000000
2011/8/25,09:25:00,7543.31,7543.31,7541.71,7542.29,549000000
2011/8/25,09:26:00,7540.06,7540.06,7537.26,7537.26,492999968
2011/8/25,09:27:00,7535.56,7535.56,7532.93,7532.93,573000000
2011/8/25,09:28:00,7531.74,7531.74,7529.46,7530.12,434000000
2011/8/25,09:29:00,7530.91,7530.91,7526.02,7526.02,460000000
2011/8/25,09:30:00,7525.41,7526.31,7525.36,7525.36,500000000
2011/8/25,09:31:00,7523.86,7523.86,7521.64,7522.71,471999968
2011/8/25,09:32:00,7520.28,7521.41,7517.61,7517.61,525000000
2011/8/25,09:33:00,7519.03,7519.03,7515.24,7515.24,567000000
2011/8/25,09:34:00,7513.74,7513.74,7507.84,7507.84,540000000
2011/8/25,09:35:00,7505.97,7505.97,7500.86,7500.86,560000000
2011/8/25,09:36:00,7499.17,7499.17,7497.22,7497.22,661000000
2011/8/25,09:37:00,7496.76,7496.76,7494.53,7494.53,588000000
2011/8/25,09:38:00,7493.98,7493.98,7490.06,7490.06,517999968
2011/8/25,09:39:00,7489.44,7490.18,7489.44,7490.18,627000000
2011/8/25,09:40:00,7491.46,7492.17,7491.43,7492.00,628000000
2011/8/25,09:41:00,7494.51,7501.46,7494.51,7501.46,517999968
2011/8/25,09:42:00,7501.01,7507.64,7501.01,7507.64,528000032
2011/8/25,09:43:00,7508.40,7509.06,7507.94,7509.06,471000000
2011/8/25,09:44:00,7509.58,7512.82,7509.58,7511.90,380000000
2011/8/25,09:45:00,7512.30,7513.08,7512.30,7512.39,346000000
2011/8/25,09:46:00,7510.93,7514.01,7510.93,7514.01,392000000
2011/8/25,09:47:00,7513.84,7516.69,7513.84,7516.69,360000000
2011/8/25,09:48:00,7518.08,7518.93,7517.91,7518.93,307000000
2011/8/25,09:49:00,7519.30,7520.88,7519.30,7520.88,312000000
2011/8/25,09:50:00,7520.08,7521.09,7520.08,7521.09,372000000
2011/8/25,09:51:00,7520.25,7521.45,7520.25,7521.03,310000000
2011/8/25,09:52:00,7521.12,7521.31,7518.71,7518.97,265000016
2011/8/25,09:53:00,7519.44,7519.44,7518.02,7518.58,333000000
2011/8/25,09:54:00,7516.74,7516.74,7515.58,7516.15,309000000
2011/8/25,09:55:00,7515.36,7515.55,7515.21,7515.36,277000000
2011/8/25,09:56:00,7513.71,7515.22,7513.34,7515.22,308000000
2011/8/25,09:57:00,7513.55,7513.55,7511.51,7511.51,292000000
2011/8/25,09:58:00,7512.66,7512.66,7510.81,7511.19,280000000
2011/8/25,09:59:00,7513.44,7513.52,7511.84,7513.31,285000000
2011/8/25,10:00:00,7512.47,7512.47,7510.89,7510.89,300000000
2011/8/25,10:01:00,7511.06,7511.06,7510.37,7510.48,243000000
2011/8/25,10:02:00,7510.10,7516.09,7510.10,7516.09,467999968
2011/8/25,10:03:00,7520.04,7527.22,7520.04,7527.22,621000000
2011/8/25,10:04:00,7530.89,7535.19,7530.89,7535.19,613000000
2011/8/25,10:05:00,7535.51,7536.79,7534.86,7536.66,490000000
2011/8/25,10:06:00,7536.71,7537.61,7536.71,7537.61,396000000
2011/8/25,10:07:00,7537.18,7537.18,7534.40,7534.40,401000032
2011/8/25,10:08:00,7532.62,7532.62,7530.70,7531.24,335000000
2011/8/25,10:09:00,7529.99,7530.49,7528.60,7528.60,423000000
2011/8/25,10:10:00,7528.71,7529.29,7527.99,7529.16,396000000
2011/8/25,10:11:00,7526.42,7526.42,7525.65,7526.02,375000000
2011/8/25,10:12:00,7527.06,7527.26,7526.80,7526.80,393000000
2011/8/25,10:13:00,7525.83,7526.11,7525.83,7526.03,318000000
2011/8/25,10:14:00,7526.52,7526.52,7523.18,7523.22,285000000
2011/8/25,10:15:00,7522.66,7523.87,7522.66,7523.04,259999984
2011/8/25,10:16:00,7519.63,7521.23,7519.63,7521.23,221000000
2011/8/25,10:17:00,7520.30,7522.28,7520.30,7522.11,214000016
2011/8/25,10:18:00,7521.47,7522.25,7520.32,7522.25,191000000
2011/8/25,10:19:00,7521.53,7521.81,7520.43,7520.43,235999984
2011/8/25,10:20:00,7521.98,7521.98,7521.00,7521.00,222000000
2011/8/25,10:21:00,7518.57,7520.78,7518.57,7520.45,181000000
2011/8/25,10:22:00,7519.23,7519.48,7519.23,7519.48,276000000
2011/8/25,10:23:00,7519.56,7519.56,7518.16,7518.16,253000000
2011/8/25,10:24:00,7516.09,7516.93,7515.77,7515.77,242000000
2011/8/25,10:25:00,7516.31,7516.31,7513.21,7515.32,290000000
2011/8/25,10:26:00,7514.99,7515.11,7514.24,7514.62,317000000
2011/8/25,10:27:00,7515.41,7515.55,7514.45,7514.89,267000000
2011/8/25,10:28:00,7516.66,7517.41,7516.14,7517.41,304000000
2011/8/25,10:29:00,7519.61,7519.61,7518.88,7518.88,310000000
2011/8/25,10:30:00,7518.79,7518.95,7518.40,7518.40,208999984
2011/8/25,10:31:00,7519.15,7519.15,7518.07,7519.09,229000000
2011/8/25,10:32:00,7518.45,7519.46,7518.45,7518.59,238000016
2011/8/25,10:33:00,7519.84,7519.84,7518.94,7519.80,219000000
2011/8/25,10:34:00,7522.28,7523.03,7521.89,7521.89,238000016
2011/8/25,10:35:00,7522.95,7526.97,7522.95,7526.97,384000000
2011/8/25,10:36:00,7527.06,7528.74,7526.74,7528.74,343000000
2011/8/25,10:37:00,7529.56,7529.78,7528.12,7529.78,367000000
2011/8/25,10:38:00,7533.11,7533.36,7532.43,7533.36,340000000
2011/8/25,10:39:00,7537.16,7537.86,7536.74,7537.34,419000000
2011/8/25,10:40:00,7539.56,7539.56,7537.06,7538.41,400000000
2011/8/25,10:41:00,7539.30,7541.25,7539.30,7541.25,399000000
2011/8/25,10:42:00,7542.19,7542.19,7539.78,7540.06,333000000
2011/8/25,10:43:00,7540.84,7540.84,7540.25,7540.39,388000000
2011/8/25,10:44:00,7538.62,7539.14,7538.29,7538.94,588000000
2011/8/25,10:45:00,7540.91,7540.91,7538.28,7538.28,324000000
2011/8/25,10:46:00,7536.22,7538.14,7536.22,7537.13,314000000
2011/8/25,10:47:00,7536.93,7537.92,7536.93,7537.92,276000000
2011/8/25,10:48:00,7536.84,7536.84,7535.73,7536.21,235999984
2011/8/25,10:49:00,7533.76,7536.31,7532.93,7532.93,314000000
2011/8/25,10:50:00,7533.72,7533.72,7529.66,7529.66,302000000
2011/8/25,10:51:00,7530.18,7530.18,7528.51,7528.51,275000000
2011/8/25,10:52:00,7528.69,7531.43,7528.69,7530.07,246000000
2011/8/25,10:53:00,7530.28,7531.22,7530.04,7530.94,225000000
2011/8/25,10:54:00,7529.57,7530.09,7528.76,7528.76,289000000
2011/8/25,10:55:00,7529.40,7529.40,7528.27,7528.27,215000016
2011/8/25,10:56:00,7528.71,7529.69,7528.71,7528.89,244000000
2011/8/25,10:57:00,7528.67,7528.67,7525.39,7526.08,260999984
2011/8/25,10:58:00,7526.56,7526.56,7523.60,7523.60,330000000
2011/8/25,10:59:00,7521.77,7521.77,7520.68,7520.75,426000032
2011/8/25,11:00:00,7520.82,7520.82,7519.22,7519.56,325000000
2011/8/25,11:01:00,7518.79,7518.79,7517.69,7517.81,304000000
2011/8/25,11:02:00,7516.94,7517.92,7515.39,7517.81,294000000
2011/8/25,11:03:00,7516.50,7516.50,7515.90,7516.03,263000016
2011/8/25,11:04:00,7515.68,7517.53,7515.68,7517.01,344000000
2011/8/25,11:05:00,7513.89,7515.14,7513.44,7513.72,345000000
2011/8/25,11:06:00,7512.36,7512.36,7511.56,7511.56,318000000
2011/8/25,11:07:00,7511.19,7511.19,7510.88,7510.88,305000000
2011/8/25,11:08:00,7508.78,7509.01,7508.53,7508.53,397000000
2011/8/25,11:09:00,7507.44,7507.44,7507.29,7507.43,391000000
2011/8/25,11:10:00,7508.61,7509.63,7506.34,7509.63,319000000
2011/8/25,11:11:00,7505.00,7507.09,7505.00,7506.02,336000000
2011/8/25,11:12:00,7505.94,7505.94,7503.24,7503.24,309000000
2011/8/25,11:13:00,7503.98,7503.98,7501.80,7501.80,295000000
2011/8/25,11:14:00,7500.30,7500.30,7498.18,7498.18,463000000
2011/8/25,11:15:00,7497.82,7497.82,7493.52,7493.75,545000000
2011/8/25,11:16:00,7492.87,7492.87,7490.21,7490.21,521999968
2011/8/25,11:17:00,7489.06,7490.58,7488.82,7490.58,408000000
2011/8/25,11:18:00,7489.78,7490.27,7489.78,7490.27,376000000
2011/8/25,11:19:00,7489.06,7489.43,7488.88,7488.88,362000000
2011/8/25,11:20:00,7487.96,7488.92,7487.96,7488.57,283000000
2011/8/25,11:21:00,7487.00,7487.11,7486.89,7486.97,302000000
2011/8/25,11:22:00,7487.25,7488.62,7485.71,7488.34,317000000
2011/8/25,11:23:00,7485.40,7487.91,7485.40,7486.71,417999968
2011/8/25,11:24:00,7485.84,7486.07,7483.66,7483.66,385000000
2011/8/25,11:25:00,7483.22,7483.22,7479.69,7479.69,517000000
2011/8/25,11:26:00,7479.68,7479.68,7474.78,7474.78,580000000
2011/8/25,11:27:00,7470.52,7470.52,7467.82,7467.82,614000000
2011/8/25,11:28:00,7467.10,7467.10,7465.81,7466.83,657000000
2011/8/25,11:29:00,7465.16,7469.38,7464.46,7469.38,564000000
2011/8/25,11:30:00,7469.99,7471.75,7469.99,7470.34,504000000
2011/8/25,11:31:00,7473.70,7474.82,7473.48,7474.34,384000000
2011/8/25,11:32:00,7475.68,7475.68,7473.57,7475.02,309000000
2011/8/25,11:33:00,7476.50,7477.59,7476.42,7476.56,290000000
2011/8/25,11:34:00,7478.18,7480.15,7478.18,7479.79,215000016
2011/8/25,11:35:00,7478.68,7481.80,7478.68,7480.79,224000000
2011/8/25,11:36:00,7479.88,7480.52,7479.45,7480.49,356000000
2011/8/25,11:37:00,7480.83,7480.83,7477.76,7478.59,321000000
2011/8/25,11:38:00,7478.46,7478.46,7476.29,7476.29,268000000
2011/8/25,11:39:00,7476.74,7476.74,7475.14,7475.19,295000000
2011/8/25,11:40:00,7475.42,7475.99,7475.42,7475.66,264000016
2011/8/25,11:41:00,7474.12,7474.12,7471.55,7472.66,284000000
2011/8/25,11:42:00,7471.11,7471.11,7469.00,7469.00,293000000
2011/8/25,11:43:00,7468.70,7469.43,7467.78,7469.43,324000000
2011/8/25,11:44:00,7467.30,7472.20,7467.30,7471.12,332000000
2011/8/25,11:45:00,7470.25,7474.25,7470.25,7474.25,326000000
2011/8/25,11:46:00,7481.06,7481.06,7479.14,7479.99,220000000
2011/8/25,11:47:00,7480.50,7480.50,7478.12,7479.25,221000000
2011/8/25,11:48:00,7478.71,7479.65,7478.71,7479.65,233999984
2011/8/25,11:49:00,7479.98,7482.38,7479.98,7480.78,230000000
2011/8/25,11:50:00,7483.07,7483.07,7480.56,7480.56,183000000
2011/8/25,11:51:00,7481.63,7482.83,7481.63,7481.85,205000000
2011/8/25,11:52:00,7482.32,7483.43,7482.32,7483.10,215000016
2011/8/25,11:53:00,7484.55,7485.74,7483.24,7485.74,208999984
2011/8/25,11:54:00,7483.80,7484.31,7483.80,7484.18,176000000
2011/8/25,11:55:00,7486.23,7486.23,7485.85,7485.99,223000000
2011/8/25,11:56:00,7486.13,7487.11,7486.13,7487.11,173000000
2011/8/25,11:57:00,7485.69,7488.29,7485.69,7488.15,273000000
2011/8/25,11:58:00,7487.07,7488.59,7487.07,7488.59,241000016
2011/8/25,11:59:00,7489.43,7489.43,7487.88,7487.88,280000000
2011/8/25,12:00:00,7491.68,7491.68,7489.83,7491.11,276000000
2011/8/25,12:01:00,7490.96,7491.26,7489.36,7489.36,247000000
2011/8/25,12:02:00,7489.88,7490.63,7488.93,7490.22,247000000
2011/8/25,12:03:00,7487.68,7488.20,7487.56,7487.75,385000000
2011/8/25,12:04:00,7487.14,7488.24,7486.39,7488.24,245000000
2011/8/25,12:05:00,7487.82,7487.82,7486.93,7487.13,223000000
2011/8/25,12:06:00,7485.94,7487.99,7485.94,7487.69,155000000
2011/8/25,12:07:00,7486.58,7486.58,7484.51,7484.69,215000016
2011/8/25,12:08:00,7484.28,7484.70,7483.81,7483.91,307000000
2011/8/25,12:09:00,7483.85,7483.85,7481.98,7481.98,226000000
2011/8/25,12:10:00,7481.48,7481.93,7479.60,7479.60,238000016
2011/8/25,12:11:00,7479.04,7479.04,7477.09,7478.31,213000016
2011/8/25,12:12:00,7476.63,7476.63,7475.71,7476.17,329000000
2011/8/25,12:13:00,7478.13,7478.13,7475.61,7475.61,346000000
2011/8/25,12:14:00,7474.08,7475.39,7473.74,7474.69,244000000
2011/8/25,12:15:00,7472.02,7472.91,7471.23,7471.23,249000000
2011/8/25,12:16:00,7473.46,7473.46,7471.17,7471.25,265000016
2011/8/25,12:17:00,7469.63,7470.62,7469.63,7470.33,215000016
2011/8/25,12:18:00,7472.03,7472.43,7470.80,7472.43,267000000
2011/8/25,12:19:00,7471.57,7471.96,7469.42,7469.42,216000016
2011/8/25,12:20:00,7469.53,7469.53,7468.70,7468.70,197000000
2011/8/25,12:21:00,7468.40,7469.43,7468.24,7468.24,263000016
2011/8/25,12:22:00,7466.17,7467.96,7466.17,7467.96,220000000
2011/8/25,12:23:00,7464.66,7464.66,7463.27,7463.27,258000000
2011/8/25,12:24:00,7462.19,7465.05,7462.19,7463.53,366000000
2011/8/25,12:25:00,7462.89,7462.89,7459.88,7459.88,346000000
2011/8/25,12:26:00,7461.16,7461.49,7459.73,7459.73,405000032
2011/8/25,12:27:00,7457.91,7457.91,7455.23,7455.59,620000000
2011/8/25,12:28:00,7456.14,7456.14,7453.29,7453.29,567000000
2011/8/25,12:29:00,7449.77,7449.77,7447.08,7447.08,684000000
2011/8/25,12:30:00,7449.06,7449.06,7444.71,7444.71,528000032
2011/8/25,12:31:00,7446.52,7446.52,7442.81,7443.12,462000000
2011/8/25,12:32:00,7442.28,7442.52,7440.24,7440.24,400000000
2011/8/25,12:33:00,7440.41,7442.13,7439.73,7439.94,362000000
2011/8/25,12:34:00,7440.45,7441.34,7439.79,7439.79,322000000
2011/8/25,12:35:00,7442.58,7443.50,7442.58,7443.50,267000000
2011/8/25,12:36:00,7444.02,7444.02,7442.60,7443.17,270000000
2011/8/25,12:37:00,7445.75,7447.58,7444.99,7447.45,271000000
2011/8/25,12:38:00,7449.23,7449.23,7447.49,7448.63,270000000
2011/8/25,12:39:00,7454.80,7454.80,7452.56,7452.84,231000000
2011/8/25,12:40:00,7453.32,7454.89,7453.32,7454.48,207000000
2011/8/25,12:41:00,7456.57,7458.49,7456.57,7457.00,204000000
2011/8/25,12:42:00,7458.88,7460.64,7458.88,7460.64,258000000
2011/8/25,12:43:00,7459.34,7460.95,7458.91,7460.95,301000000
2011/8/25,12:44:00,7461.35,7461.68,7459.56,7459.56,246000000
2011/8/25,12:45:00,7461.41,7461.41,7459.18,7459.82,203000000
2011/8/25,12:46:00,7459.35,7459.73,7459.35,7459.50,236999984
2011/8/25,12:47:00,7457.67,7458.26,7457.62,7457.62,192000000
2011/8/25,12:48:00,7456.74,7457.38,7455.89,7455.89,233999984
2011/8/25,12:49:00,7456.08,7456.33,7453.83,7453.83,286000000
2011/8/25,12:50:00,7452.53,7453.61,7452.53,7453.01,224000000
2011/8/25,12:51:00,7452.36,7452.85,7451.66,7452.83,234999984
2011/8/25,12:52:00,7448.69,7454.52,7448.69,7454.52,306000000
2011/8/25,12:53:00,7453.88,7454.44,7453.88,7454.44,258999984
2011/8/25,12:54:00,7453.57,7455.18,7453.57,7454.59,201000000
2011/8/25,12:55:00,7454.08,7454.69,7454.08,7454.52,261999984
2011/8/25,12:56:00,7455.08,7455.08,7452.22,7452.22,252000000
2011/8/25,12:57:00,7453.06,7453.23,7450.79,7450.88,222000000
2011/8/25,12:58:00,7450.64,7450.64,7446.25,7446.25,357000000
2011/8/25,12:59:00,7445.56,7445.56,7442.78,7442.78,480000032
2011/8/25,13:00:00,7441.73,7441.73,7436.65,7436.65,489000000
2011/8/25,13:01:00,7434.69,7434.69,7429.22,7429.22,866000000
2011/8/25,13:02:00,7427.06,7428.05,7427.06,7427.19,579000000
2011/8/25,13:03:00,7424.69,7424.69,7422.55,7422.56,585000000
2011/8/25,13:04:00,7424.09,7424.09,7420.94,7420.94,463000000
2011/8/25,13:05:00,7420.60,7420.60,7418.87,7418.87,473999968
2011/8/25,13:06:00,7416.99,7416.99,7414.17,7414.67,446000000
2011/8/25,13:07:00,7414.30,7414.30,7412.51,7413.00,459000000
2011/8/25,13:08:00,7416.21,7416.21,7414.78,7414.78,446999968
2011/8/25,13:09:00,7414.18,7417.29,7414.18,7416.69,419000000
2011/8/25,13:10:00,7418.10,7419.78,7418.10,7419.78,335000000
2011/8/25,13:11:00,7421.14,7423.21,7421.14,7423.21,347000000
2011/8/25,13:12:00,7423.86,7425.38,7423.86,7425.38,437000000
2011/8/25,13:13:00,7425.94,7425.94,7424.65,7425.34,425000000
2011/8/25,13:14:00,7424.91,7424.91,7423.21,7424.36,364000000
2011/8/25,13:15:00,7424.92,7425.76,7424.48,7425.76,334000000
2011/8/25,13:16:00,7426.51,7429.27,7426.14,7429.27,347000000
2011/8/25,13:17:00,7428.69,7429.90,7428.59,7428.59,383000000
2011/8/25,13:18:00,7430.29,7430.49,7429.39,7430.31,347000000
2011/8/25,13:19:00,7429.01,7430.32,7429.01,7430.32,416000000
2011/8/25,13:20:00,7431.66,7431.66,7429.63,7430.11,431000000
2011/8/25,13:21:00,7429.70,7429.70,7429.07,7429.08,463000000
2011/8/25,13:22:00,7427.33,7427.74,7425.48,7425.52,480000032
2011/8/25,13:23:00,7418.50,7421.69,7416.07,7416.07,565000000
2011/8/25,13:24:00,7414.01,7414.01,7409.02,7409.02,669000000
2011/8/25,13:25:00,7409.90,7410.99,7409.18,7409.18,685000000
2011/8/25,13:26:00,7409.18,7409.18,7409.18,7409.18,0
2011/8/25,13:27:00,7409.18,7409.18,7409.18,7409.18,0
2011/8/25,13:28:00,7409.18,7409.18,7409.18,7409.18,0
2011/8/25,13:29:00,7409.18,7409.18,7409.18,7409.18,0
2011/8/25,13:30:00,7409.18,7410.87,7409.18,7410.87,1517032448
2011/8/26,09:01:00,7438.52,7455.41,7438.52,7455.41,2868999936
2011/8/26,09:02:00,7459.73,7464.55,7459.73,7464.55,1043999936
2011/8/26,09:03:00,7465.80,7468.25,7465.80,7467.37,968999936
2011/8/26,09:04:00,7464.15,7464.15,7458.76,7458.76,932000000
2011/8/26,09:05:00,7456.51,7456.51,7452.78,7453.31,662000000
2011/8/26,09:06:00,7457.61,7461.25,7457.61,7461.25,748000000
2011/8/26,09:07:00,7464.86,7469.93,7464.86,7469.93,800000000
2011/8/26,09:08:00,7473.57,7478.97,7473.57,7478.97,802000064
2011/8/26,09:09:00,7480.46,7481.27,7480.46,7480.87,891000000
2011/8/26,09:10:00,7482.02,7482.02,7481.31,7481.31,633000000
2011/8/26,09:11:00,7481.73,7481.73,7479.43,7479.43,559000000
2011/8/26,09:12:00,7478.59,7478.59,7475.45,7475.45,542000000
2011/8/26,09:13:00,7475.62,7475.85,7474.74,7475.85,462000000
2011/8/26,09:14:00,7481.43,7484.39,7480.26,7484.39,596000000
2011/8/26,09:15:00,7489.47,7493.17,7489.47,7493.17,707000000
2011/8/26,09:16:00,7496.71,7503.38,7496.71,7503.38,843000000
2011/8/26,09:17:00,7502.48,7502.48,7500.58,7501.83,783000000
2011/8/26,09:18:00,7502.25,7503.09,7501.72,7501.72,633000000
2011/8/26,09:19:00,7498.84,7499.57,7498.60,7499.57,551000000
2011/8/26,09:20:00,7498.42,7498.42,7497.22,7497.88,423999968
2011/8/26,09:21:00,7497.43,7497.43,7495.61,7495.75,421000000
2011/8/26,09:22:00,7493.57,7493.57,7489.97,7489.97,489000000
2011/8/26,09:23:00,7487.81,7487.81,7480.81,7480.81,550000000
2011/8/26,09:24:00,7479.01,7479.16,7477.70,7477.70,572000000
2011/8/26,09:25:00,7475.26,7476.25,7473.63,7473.63,592000000
2011/8/26,09:26:00,7474.18,7476.47,7474.18,7475.71,492999968
2011/8/26,09:27:00,7474.91,7479.39,7474.91,7478.25,640000000
2011/8/26,09:28:00,7481.99,7482.46,7481.30,7481.30,625000000
2011/8/26,09:29:00,7479.54,7479.54,7477.10,7477.64,502000000
2011/8/26,09:30:00,7475.43,7475.43,7472.91,7472.91,483000000
2011/8/26,09:31:00,7470.58,7470.58,7467.37,7467.37,480000032
2011/8/26,09:32:00,7465.79,7465.79,7463.31,7464.45,430000032
2011/8/26,09:33:00,7464.54,7464.54,7461.33,7461.33,456000000
2011/8/26,09:34:00,7461.54,7461.54,7458.67,7458.67,466000000
2011/8/26,09:35:00,7456.23,7456.23,7454.89,7454.89,587000000
2011/8/26,09:36:00,7451.28,7451.28,7448.58,7448.58,604000000
2011/8/26,09:37:00,7445.34,7445.34,7440.84,7440.84,678000000
2011/8/26,09:38:00,7438.29,7438.29,7436.92,7437.38,624000000
2011/8/26,09:39:00,7436.14,7439.78,7436.14,7439.64,633000000
2011/8/26,09:40:00,7442.02,7443.44,7441.44,7443.44,624000000
2011/8/26,09:41:00,7443.80,7446.08,7443.80,7445.91,409000000
2011/8/26,09:42:00,7447.95,7447.95,7446.34,7446.34,413000000
2011/8/26,09:43:00,7447.30,7448.89,7447.20,7448.89,286000000
2011/8/26,09:44:00,7449.99,7449.99,7447.72,7449.84,323000000
2011/8/26,09:45:00,7449.43,7449.43,7447.73,7447.85,320000000
2011/8/26,09:46:00,7447.73,7447.73,7443.57,7443.57,364000000
2011/8/26,09:47:00,7443.09,7443.09,7441.45,7441.45,405000032
2011/8/26,09:48:00,7438.49,7438.49,7437.06,7437.06,509000000
2011/8/26,09:49:00,7436.59,7436.59,7433.88,7434.53,510000000
2011/8/26,09:50:00,7434.24,7437.20,7432.23,7437.20,537000000
2011/8/26,09:51:00,7435.97,7444.74,7435.97,7444.74,833000000
2011/8/26,09:52:00,7449.84,7453.63,7449.84,7452.81,623000000
2011/8/26,09:53:00,7454.51,7455.39,7453.96,7455.12,398000000
2011/8/26,09:54:00,7454.95,7456.24,7453.71,7456.24,378000000
2011/8/26,09:55:00,7455.02,7455.02,7452.73,7453.11,296000000
2011/8/26,09:56:00,7452.20,7452.20,7449.23,7449.23,311000000
2011/8/26,09:57:00,7447.47,7447.47,7445.62,7445.62,296000000
2011/8/26,09:58:00,7443.94,7443.94,7439.82,7439.82,294000000
2011/8/26,09:59:00,7440.48,7440.48,7439.00,7440.47,467000000
2011/8/26,10:00:00,7440.50,7440.50,7438.40,7440.05,575000000
2011/8/26,10:01:00,7439.28,7440.27,7439.28,7439.36,426000032
2011/8/26,10:02:00,7441.22,7447.22,7441.22,7447.22,603000000
2011/8/26,10:03:00,7450.18,7456.21,7450.18,7456.21,536000000
2011/8/26,10:04:00,7457.58,7461.70,7457.58,7461.70,505000032
2011/8/26,10:05:00,7461.28,7462.30,7461.28,7462.30,390000000
2011/8/26,10:06:00,7461.74,7461.74,7459.99,7459.99,389000000
2011/8/26,10:07:00,7460.67,7461.07,7459.20,7459.20,321000000
2011/8/26,10:08:00,7458.77,7460.11,7458.77,7459.28,268000000
2011/8/26,10:09:00,7460.29,7463.55,7460.29,7463.50,309000000
2011/8/26,10:10:00,7463.90,7466.76,7463.90,7466.76,300000000
2011/8/26,10:11:00,7465.56,7468.37,7465.56,7467.06,366000000
2011/8/26,10:12:00,7468.06,7468.55,7467.22,7468.24,369000000
2011/8/26,10:13:00,7467.27,7467.27,7464.88,7465.37,362000000
2011/8/26,10:14:00,7465.82,7467.19,7465.82,7466.92,301000000
2011/8/26,10:15:00,7466.31,7466.31,7463.47,7463.47,264000016
2011/8/26,10:16:00,7465.71,7465.71,7463.59,7463.99,298000000
2011/8/26,10:17:00,7464.59,7465.15,7462.50,7464.85,240000016
2011/8/26,10:18:00,7465.41,7467.76,7465.19,7467.76,287000000
2011/8/26,10:19:00,7469.00,7469.00,7468.00,7468.00,261999984
2011/8/26,10:20:00,7468.61,7468.61,7467.35,7467.35,258000000
2011/8/26,10:21:00,7468.04,7468.04,7464.06,7464.10,323000000
2011/8/26,10:22:00,7464.31,7464.31,7459.35,7459.67,353000000
2011/8/26,10:23:00,7457.47,7457.54,7456.14,7456.14,313000000
2011/8/26,10:24:00,7453.89,7453.89,7451.81,7451.81,393000000
2011/8/26,10:25:00,7450.52,7450.52,7447.11,7447.11,345000000
2011/8/26,10:26:00,7447.34,7447.34,7444.07,7444.53,380000000
2011/8/26,10:27:00,7443.89,7445.21,7443.89,7444.55,310000000
2011/8/26,10:28:00,7444.70,7444.93,7444.28,7444.93,300000000
2011/8/26,10:29:00,7444.40,7445.13,7444.18,7445.13,298000000
2011/8/26,10:30:00,7443.79,7443.79,7442.85,7443.27,249000000
2011/8/26,10:31:00,7443.59,7445.52,7441.78,7441.78,321000000
2011/8/26,10:32:00,7441.41,7441.41,7439.76,7439.76,333000000
2011/8/26,10:33:00,7436.88,7438.12,7435.79,7435.79,356000000
2011/8/26,10:34:00,7434.71,7434.71,7428.35,7428.35,429000000
2011/8/26,10:35:00,7427.43,7427.43,7425.15,7425.36,436000000
2011/8/26,10:36:00,7424.74,7424.74,7422.53,7423.00,432000032
2011/8/26,10:37:00,7421.43,7421.43,7417.70,7417.76,467000000
2011/8/26,10:38:00,7419.14,7419.14,7412.70,7412.70,579000000
2011/8/26,10:39:00,7411.34,7411.73,7410.15,7410.15,526000032
2011/8/26,10:40:00,7409.99,7409.99,7406.68,7407.01,452000000
2011/8/26,10:41:00,7410.39,7410.59,7410.20,7410.20,457000032
2011/8/26,10:42:00,7411.37,7411.37,7410.53,7410.64,417999968
2011/8/26,10:43:00,7411.24,7414.56,7411.24,7414.56,426000032
2011/8/26,10:44:00,7413.85,7414.91,7413.85,7414.91,365000000
2011/8/26,10:45:00,7422.25,7426.38,7422.25,7423.71,407000032
2011/8/26,10:46:00,7424.66,7424.94,7424.13,7424.13,295000000
2011/8/26,10:47:00,7424.87,7426.05,7424.87,7425.17,318000000
2011/8/26,10:48:00,7423.28,7424.60,7423.28,7424.60,399000000
2011/8/26,10:49:00,7422.63,7422.70,7421.51,7421.51,389000000
2011/8/26,10:50:00,7420.89,7420.89,7419.76,7419.76,467999968
2011/8/26,10:51:00,7416.52,7416.52,7410.28,7410.28,569000000
2011/8/26,10:52:00,7411.06,7411.06,7406.51,7406.51,403000032
2011/8/26,10:53:00,7406.17,7406.69,7404.15,7404.17,382000000
2011/8/26,10:54:00,7403.17,7403.17,7400.94,7400.94,329000000
2011/8/26,10:55:00,7401.15,7401.15,7399.40,7399.40,362000000
2011/8/26,10:56:00,7397.69,7397.69,7394.41,7394.45,413000000
2011/8/26,10:57:00,7394.69,7395.71,7391.40,7391.40,329000000
2011/8/26,10:58:00,7391.08,7392.37,7390.78,7390.78,432000032
2011/8/26,10:59:00,7391.26,7391.35,7390.15,7391.35,454000000
2011/8/26,11:00:00,7391.65,7391.77,7390.26,7391.77,413000000
2011/8/26,11:01:00,7389.99,7391.21,7389.80,7391.21,389000000
2011/8/26,11:02:00,7391.83,7392.11,7391.00,7392.11,377000000
2011/8/26,11:03:00,7390.75,7392.01,7389.57,7392.01,324000000
2011/8/26,11:04:00,7392.59,7393.50,7390.58,7390.58,309000000
2011/8/26,11:05:00,7391.35,7391.48,7390.26,7391.38,303000000
2011/8/26,11:06:00,7393.04,7393.65,7392.08,7393.65,231000000
2011/8/26,11:07:00,7394.06,7394.06,7392.92,7393.43,283000000
2011/8/26,11:08:00,7393.34,7393.84,7392.88,7392.88,284000000
2011/8/26,11:09:00,7391.14,7393.26,7391.14,7393.26,302000000
2011/8/26,11:10:00,7393.16,7396.12,7393.16,7393.18,270000000
2011/8/26,11:11:00,7394.30,7394.82,7394.01,7394.82,269000000
2011/8/26,11:12:00,7395.27,7396.69,7395.27,7396.26,340000000
2011/8/26,11:13:00,7397.24,7398.82,7397.24,7398.82,332000000
2011/8/26,11:14:00,7396.05,7401.04,7396.05,7400.89,346000000
2011/8/26,11:15:00,7399.27,7402.28,7399.27,7402.28,304000000
2011/8/26,11:16:00,7402.04,7402.15,7401.46,7401.46,255000000
2011/8/26,11:17:00,7400.72,7403.30,7400.72,7402.55,267000000
2011/8/26,11:18:00,7402.61,7403.67,7401.67,7403.67,280000000
2011/8/26,11:19:00,7402.88,7402.88,7402.23,7402.23,268000000
2011/8/26,11:20:00,7401.46,7401.46,7400.26,7401.19,382000000
2011/8/26,11:21:00,7402.57,7403.69,7399.50,7399.50,320000000
2011/8/26,11:22:00,7402.41,7403.16,7402.02,7402.02,234999984
2011/8/26,11:23:00,7403.05,7403.91,7403.05,7403.48,293000000
2011/8/26,11:24:00,7404.16,7409.26,7404.16,7409.26,373000000
2011/8/26,11:25:00,7408.87,7412.29,7408.87,7412.29,354000000
2011/8/26,11:26:00,7414.91,7414.91,7412.83,7413.50,311000000
2011/8/26,11:27:00,7412.95,7413.30,7412.79,7413.04,273000000
2011/8/26,11:28:00,7414.62,7415.04,7413.62,7413.62,206000000
2011/8/26,11:29:00,7414.87,7414.87,7414.49,7414.49,226000000
2011/8/26,11:30:00,7413.46,7414.79,7413.38,7414.79,243000000
2011/8/26,11:31:00,7415.00,7420.32,7415.00,7420.32,300000000
2011/8/26,11:32:00,7424.16,7427.22,7424.16,7427.22,441000000
2011/8/26,11:33:00,7428.44,7430.49,7427.97,7430.49,454000000
2011/8/26,11:34:00,7430.68,7433.34,7429.12,7433.34,679000000
2011/8/26,11:35:00,7433.39,7434.16,7432.78,7432.78,484000000
2011/8/26,11:36:00,7432.80,7432.80,7431.52,7431.52,392000000
2011/8/26,11:37:00,7430.25,7430.62,7429.61,7429.77,322000000
2011/8/26,11:38:00,7430.97,7430.97,7427.57,7427.57,308000000
2011/8/26,11:39:00,7426.58,7427.47,7425.40,7427.47,254000000
2011/8/26,11:40:00,7426.67,7426.67,7424.17,7425.03,252000000
2011/8/26,11:41:00,7422.99,7422.99,7420.03,7421.85,240000016
2011/8/26,11:42:00,7421.11,7421.40,7418.17,7418.17,229000000
2011/8/26,11:43:00,7419.19,7419.98,7418.32,7418.32,219000000
2011/8/26,11:44:00,7418.40,7418.40,7416.59,7416.59,203000000
2011/8/26,11:45:00,7413.72,7415.93,7413.72,7414.61,195000000
2011/8/26,11:46:00,7412.21,7413.39,7412.21,7413.39,163000000
2011/8/26,11:47:00,7413.29,7413.87,7412.47,7413.87,162000000
2011/8/26,11:48:00,7412.67,7412.77,7411.85,7412.36,186000000
2011/8/26,11:49:00,7413.36,7413.39,7411.45,7413.39,173000000
2011/8/26,11:50:00,7412.19,7412.58,7410.99,7411.61,152000000
2011/8/26,11:51:00,7411.18,7414.43,7411.18,7414.14,181000000
2011/8/26,11:52:00,7414.03,7414.03,7413.46,7413.53,171000000
2011/8/26,11:53:00,7413.24,7415.89,7413.03,7415.23,215000016
2011/8/26,11:54:00,7415.12,7415.26,7414.31,7414.31,197000000
2011/8/26,11:55:00,7413.84,7413.84,7412.33,7412.76,184000000
2011/8/26,11:56:00,7412.30,7413.14,7409.43,7409.43,184000000
2011/8/26,11:57:00,7411.90,7411.90,7408.87,7408.87,219000000
2011/8/26,11:58:00,7408.99,7409.82,7408.99,7409.82,255000000
2011/8/26,11:59:00,7408.88,7409.36,7408.88,7409.15,157000000
2011/8/26,12:00:00,7408.16,7408.16,7406.70,7407.27,180000000
2011/8/26,12:01:00,7407.33,7408.07,7407.10,7408.06,226000000
2011/8/26,12:02:00,7407.45,7407.45,7405.94,7406.08,325000000
2011/8/26,12:03:00,7405.87,7405.87,7403.44,7403.44,207000000
2011/8/26,12:04:00,7404.12,7405.41,7404.12,7404.58,234999984
2011/8/26,12:05:00,7405.98,7406.52,7405.62,7406.20,243000000
2011/8/26,12:06:00,7406.94,7411.31,7406.94,7411.31,363000000
2011/8/26,12:07:00,7412.95,7427.23,7412.95,7427.23,674000000
2011/8/26,12:08:00,7430.90,7446.61,7430.90,7446.61,757000000
2011/8/26,12:09:00,7447.60,7447.60,7447.06,7447.06,490000000
2011/8/26,12:10:00,7446.59,7446.63,7446.50,7446.50,345000000
2011/8/26,12:11:00,7445.85,7446.87,7445.52,7445.74,282000000
2011/8/26,12:12:00,7444.54,7444.54,7440.76,7441.14,281000000
2011/8/26,12:13:00,7443.18,7443.20,7440.62,7440.62,208999984
2011/8/26,12:14:00,7440.05,7441.01,7439.90,7441.01,241000016
2011/8/26,12:15:00,7442.86,7443.82,7442.86,7443.17,234999984
2011/8/26,12:16:00,7443.93,7443.93,7442.29,7443.00,304000000
2011/8/26,12:17:00,7442.18,7442.94,7441.84,7441.84,243000000
2011/8/26,12:18:00,7441.49,7441.49,7438.04,7438.17,243000000
2011/8/26,12:19:00,7437.76,7437.92,7435.75,7435.75,223000000
2011/8/26,12:20:00,7436.14,7449.12,7436.14,7448.39,360000000
2011/8/26,12:21:00,7449.34,7451.79,7449.34,7451.67,402000000
2011/8/26,12:22:00,7454.03,7458.25,7454.03,7455.37,361000000
2011/8/26,12:23:00,7456.35,7460.88,7456.35,7460.88,379000000
2011/8/26,12:24:00,7465.11,7465.79,7464.65,7464.82,427000000
2011/8/26,12:25:00,7463.54,7463.54,7461.25,7461.25,287000000
2011/8/26,12:26:00,7460.40,7460.40,7458.46,7460.34,260999984
2011/8/26,12:27:00,7459.37,7459.37,7453.25,7453.25,303000000
2011/8/26,12:28:00,7453.41,7453.41,7451.91,7451.91,263000016
2011/8/26,12:29:00,7450.33,7450.33,7446.20,7447.53,224000000
2011/8/26,12:30:00,7444.35,7445.05,7444.35,7445.05,189000000
2011/8/26,12:31:00,7448.18,7448.18,7445.77,7445.77,188000000
2011/8/26,12:32:00,7446.77,7446.77,7443.53,7443.73,176000000
2011/8/26,12:33:00,7446.88,7449.21,7446.88,7447.53,223000000
2011/8/26,12:34:00,7455.88,7456.22,7453.83,7454.21,288000000
2011/8/26,12:35:00,7455.98,7455.98,7450.91,7452.82,228000000
2011/8/26,12:36:00,7452.38,7452.38,7448.92,7448.92,224000000
2011/8/26,12:37:00,7449.04,7449.04,7446.99,7446.99,201000000
2011/8/26,12:38:00,7447.19,7447.19,7445.36,7445.36,195000000
2011/8/26,12:39:00,7446.35,7446.40,7445.66,7446.40,206000000
2011/8/26,12:40:00,7446.51,7446.61,7445.16,7445.16,260999984
2011/8/26,12:41:00,7445.32,7445.32,7442.74,7443.45,227000000
2011/8/26,12:42:00,7444.22,7445.04,7444.22,7444.24,211999984
2011/8/26,12:43:00,7441.84,7444.98,7441.84,7444.25,196000000
2011/8/26,12:44:00,7443.85,7447.18,7443.85,7447.18,223000000
2011/8/26,12:45:00,7444.28,7446.20,7444.28,7446.00,202000000
2011/8/26,12:46:00,7446.20,7446.20,7445.50,7445.50,239000016
2011/8/26,12:47:00,7448.13,7448.13,7446.39,7446.42,302000000
2011/8/26,12:48:00,7446.00,7446.90,7444.48,7444.48,233000000
2011/8/26,12:49:00,7447.69,7447.69,7445.09,7446.23,230000000
2011/8/26,12:50:00,7444.53,7445.24,7444.03,7444.03,236999984
2011/8/26,12:51:00,7445.55,7445.55,7441.28,7441.28,198000000
2011/8/26,12:52:00,7442.29,7442.29,7438.93,7440.37,247000000
2011/8/26,12:53:00,7440.72,7440.72,7437.22,7437.95,286000000
2011/8/26,12:54:00,7436.31,7436.31,7433.09,7433.20,302000000
2011/8/26,12:55:00,7431.47,7433.78,7431.46,7431.46,336000000
2011/8/26,12:56:00,7429.36,7429.36,7425.97,7426.05,307000000
2011/8/26,12:57:00,7426.36,7426.36,7423.48,7426.19,272000000
2011/8/26,12:58:00,7425.69,7425.69,7424.52,7424.52,295000000
2011/8/26,12:59:00,7424.92,7424.92,7423.22,7423.22,233000000
2011/8/26,13:00:00,7423.64,7423.64,7421.79,7422.85,201000000
2011/8/26,13:01:00,7424.35,7424.97,7422.74,7422.74,258000000
2011/8/26,13:02:00,7421.18,7424.38,7421.18,7424.38,274000000
2011/8/26,13:03:00,7422.21,7424.93,7422.21,7424.04,263000016
2011/8/26,13:04:00,7424.46,7424.95,7423.88,7424.92,208999984
2011/8/26,13:05:00,7423.59,7425.90,7423.59,7425.90,241000016
2011/8/26,13:06:00,7426.33,7426.33,7423.08,7423.15,242000000
2011/8/26,13:07:00,7423.10,7425.63,7423.10,7425.63,242000000
2011/8/26,13:08:00,7424.74,7425.01,7424.12,7424.12,272000000
2011/8/26,13:09:00,7424.03,7424.03,7423.34,7423.34,268000000
2011/8/26,13:10:00,7425.91,7433.98,7425.91,7433.98,389000000
2011/8/26,13:11:00,7434.51,7436.10,7434.51,7434.98,322000000
2011/8/26,13:12:00,7436.70,7438.77,7435.81,7435.81,306000000
2011/8/26,13:13:00,7436.55,7438.33,7436.55,7438.33,275000000
2011/8/26,13:14:00,7436.77,7438.31,7436.21,7436.21,243000000
2011/8/26,13:15:00,7436.46,7437.47,7436.46,7437.19,273000000
2011/8/26,13:16:00,7436.59,7438.21,7436.59,7438.21,326000000
2011/8/26,13:17:00,7437.97,7437.97,7436.01,7437.10,295000000
2011/8/26,13:18:00,7436.32,7444.47,7436.32,7444.09,341000000
2011/8/26,13:19:00,7444.49,7445.08,7444.49,7445.08,439000000
2011/8/26,13:20:00,7446.25,7449.94,7446.25,7449.94,510000000
2011/8/26,13:21:00,7450.53,7451.85,7450.53,7451.85,523999968
2011/8/26,13:22:00,7450.44,7452.56,7450.44,7452.13,504000000
2011/8/26,13:23:00,7450.18,7451.74,7450.18,7451.74,602000000
2011/8/26,13:24:00,7451.27,7451.27,7447.18,7449.60,519000000
2011/8/26,13:25:00,7450.13,7451.36,7449.10,7450.70,505000032
2011/8/26,13:26:00,7450.70,7450.70,7450.70,7450.70,0
2011/8/26,13:27:00,7450.70,7450.70,7450.70,7450.70,0
2011/8/26,13:28:00,7450.70,7450.70,7450.70,7450.70,0
2011/8/26,13:29:00,7450.70,7450.70,7450.70,7450.70,0
2011/8/26,13:30:00,7450.70,7450.70,7445.10,7445.10,614032896
2011/8/29,09:01:00,7482.92,7484.36,7481.97,7482.02,2092000000
2011/8/29,09:02:00,7480.20,7480.20,7474.31,7474.31,677000000
2011/8/29,09:03:00,7477.54,7478.00,7476.66,7477.57,685000000
2011/8/29,09:04:00,7478.31,7478.31,7476.09,7476.09,605000000
2011/8/29,09:05:00,7478.01,7494.59,7478.01,7494.59,765000000
2011/8/29,09:06:00,7503.79,7513.79,7503.79,7513.79,870000000
2011/8/29,09:07:00,7512.17,7514.38,7512.17,7514.18,695000000
2011/8/29,09:08:00,7512.24,7512.24,7507.85,7507.85,612000000
2011/8/29,09:09:00,7507.32,7508.07,7506.97,7506.97,479000000
2011/8/29,09:10:00,7504.95,7512.94,7504.95,7512.94,600000000
2011/8/29,09:11:00,7517.37,7521.95,7517.37,7521.95,538000000
2011/8/29,09:12:00,7522.62,7523.85,7521.95,7523.85,498999968
2011/8/29,09:13:00,7523.09,7524.94,7523.09,7524.33,484000000
2011/8/29,09:14:00,7524.48,7524.90,7524.16,7524.16,501000032
2011/8/29,09:15:00,7523.48,7523.48,7522.15,7522.15,473999968
2011/8/29,09:16:00,7520.31,7522.04,7518.12,7522.04,550000000
2011/8/29,09:17:00,7520.56,7520.56,7518.28,7518.28,458000000
2011/8/29,09:18:00,7519.81,7520.30,7518.91,7520.30,388000000
2011/8/29,09:19:00,7520.15,7527.70,7520.15,7527.70,498999968
2011/8/29,09:20:00,7533.52,7547.20,7533.52,7547.20,822999936
2011/8/29,09:21:00,7548.63,7554.25,7548.63,7553.78,735000000
2011/8/29,09:22:00,7553.51,7553.51,7550.79,7550.79,588000000
2011/8/29,09:23:00,7552.13,7552.13,7547.54,7547.54,541000000
2011/8/29,09:24:00,7541.78,7547.20,7540.61,7547.20,483000000
2011/8/29,09:25:00,7541.16,7541.16,7538.27,7538.27,529000000
2011/8/29,09:26:00,7537.39,7537.39,7534.67,7535.01,528000032
2011/8/29,09:27:00,7532.22,7532.22,7530.76,7530.76,421999968
2011/8/29,09:28:00,7528.05,7531.67,7528.05,7531.67,442000000
2011/8/29,09:29:00,7538.03,7548.65,7538.03,7548.65,681000000
2011/8/29,09:30:00,7547.88,7560.22,7547.88,7560.22,564000000
2011/8/29,09:31:00,7561.24,7571.17,7561.24,7571.17,885000064
2011/8/29,09:32:00,7580.14,7582.40,7579.67,7579.67,593000000
2011/8/29,09:33:00,7579.66,7579.66,7576.00,7576.00,506000000
2011/8/29,09:34:00,7573.68,7573.68,7569.90,7569.90,463000000
2011/8/29,09:35:00,7568.17,7568.17,7564.14,7564.14,406000000
2011/8/29,09:36:00,7563.65,7563.65,7562.06,7562.06,459000000
2011/8/29,09:37:00,7565.56,7565.56,7562.67,7562.67,356000000
2011/8/29,09:38:00,7561.79,7561.79,7560.35,7560.35,421999968
2011/8/29,09:39:00,7570.17,7570.17,7566.16,7566.16,434000000
2011/8/29,09:40:00,7567.16,7567.16,7563.83,7563.83,260999984
2011/8/29,09:41:00,7563.95,7564.59,7562.35,7564.59,358000000
2011/8/29,09:42:00,7563.19,7572.68,7563.19,7572.68,398000000
2011/8/29,09:43:00,7569.16,7569.16,7567.64,7567.64,346000000
2011/8/29,09:44:00,7565.53,7565.53,7565.17,7565.29,329000000
2011/8/29,09:45:00,7561.80,7562.51,7559.06,7559.06,284000000
2011/8/29,09:46:00,7557.35,7557.35,7549.39,7549.39,362000000
2011/8/29,09:47:00,7548.65,7548.65,7547.19,7547.19,448999968
2011/8/29,09:48:00,7557.54,7557.54,7551.70,7551.70,414000000
2011/8/29,09:49:00,7551.17,7551.17,7548.64,7548.95,326000000
2011/8/29,09:50:00,7551.00,7560.68,7551.00,7560.68,456000000
2011/8/29,09:51:00,7564.00,7570.02,7564.00,7568.35,513000000
2011/8/29,09:52:00,7570.98,7571.74,7568.90,7570.14,363000000
2011/8/29,09:53:00,7568.40,7570.45,7568.28,7568.28,303000000
2011/8/29,09:54:00,7567.70,7567.70,7565.76,7566.67,239000016
2011/8/29,09:55:00,7566.15,7575.26,7566.15,7575.26,298000000
2011/8/29,09:56:00,7576.96,7583.40,7576.96,7583.40,539000000
2011/8/29,09:57:00,7584.35,7584.35,7582.32,7582.32,345000000
2011/8/29,09:58:00,7579.72,7579.72,7579.34,7579.34,335000000
2011/8/29,09:59:00,7576.27,7576.27,7573.63,7573.63,331000000
2011/8/29,10:00:00,7572.93,7572.93,7570.34,7571.19,319000000
2011/8/29,10:01:00,7570.00,7570.00,7567.34,7567.34,206000000
2011/8/29,10:02:00,7566.89,7567.62,7566.89,7567.62,186000000
2011/8/29,10:03:00,7568.04,7568.37,7568.04,7568.37,161000000
2011/8/29,10:04:00,7567.53,7574.96,7567.53,7569.96,278000000
2011/8/29,10:05:00,7570.36,7577.64,7570.36,7575.53,241000016
2011/8/29,10:06:00,7576.11,7583.51,7576.11,7583.51,297000000
2011/8/29,10:07:00,7582.55,7584.16,7582.55,7583.24,306000000
2011/8/29,10:08:00,7582.51,7582.51,7580.43,7581.73,255000000
2011/8/29,10:09:00,7580.34,7580.34,7577.37,7578.43,261999984
2011/8/29,10:10:00,7577.83,7586.78,7577.83,7586.78,263000016
2011/8/29,10:11:00,7580.91,7582.64,7580.91,7582.18,267000000
2011/8/29,10:12:00,7581.77,7581.77,7579.51,7579.75,255000000
2011/8/29,10:13:00,7577.99,7577.99,7576.22,7576.71,245000000
2011/8/29,10:14:00,7576.89,7576.89,7575.46,7575.47,253000000
2011/8/29,10:15:00,7573.54,7573.79,7572.82,7573.15,209999984
2011/8/29,10:16:00,7574.22,7576.62,7574.22,7576.13,318000000
2011/8/29,10:17:00,7576.89,7576.89,7572.78,7572.78,202000000
2011/8/29,10:18:00,7572.88,7572.88,7569.84,7569.84,240000016
2011/8/29,10:19:00,7569.57,7569.57,7567.03,7567.03,245000000
2011/8/29,10:20:00,7566.78,7567.57,7566.78,7567.04,216000016
2011/8/29,10:21:00,7563.69,7573.95,7563.69,7573.95,264000016
2011/8/29,10:22:00,7572.87,7572.87,7570.03,7570.03,201000000
2011/8/29,10:23:00,7569.50,7570.16,7568.63,7568.63,169000000
2011/8/29,10:24:00,7567.43,7572.08,7567.43,7570.64,176000000
2011/8/29,10:25:00,7567.91,7568.06,7566.62,7567.11,192000000
2011/8/29,10:26:00,7568.30,7568.30,7566.93,7567.08,149000000
2011/8/29,10:27:00,7566.55,7566.55,7564.53,7564.89,166000000
2011/8/29,10:28:00,7563.76,7565.81,7563.64,7565.81,176000000
2011/8/29,10:29:00,7565.21,7574.31,7565.21,7568.52,254000000
2011/8/29,10:30:00,7568.96,7574.35,7568.96,7573.68,302000000
2011/8/29,10:31:00,7573.33,7578.40,7573.33,7578.40,331000000
2011/8/29,10:32:00,7579.01,7581.51,7578.28,7579.15,323000000
2011/8/29,10:33:00,7579.78,7580.51,7579.78,7580.01,446000000
2011/8/29,10:34:00,7583.33,7585.96,7583.30,7585.96,486000000
2011/8/29,10:35:00,7587.72,7591.13,7587.72,7591.13,485000000
2011/8/29,10:36:00,7590.99,7591.19,7590.32,7591.19,565000000
2011/8/29,10:37:00,7591.66,7593.13,7591.66,7592.44,494999968
2011/8/29,10:38:00,7590.04,7590.04,7588.97,7589.49,469000000
2011/8/29,10:39:00,7586.97,7588.21,7586.97,7588.21,366000000
2011/8/29,10:40:00,7588.92,7591.90,7588.74,7591.90,469999968
2011/8/29,10:41:00,7593.07,7597.98,7593.07,7597.57,462000000
2011/8/29,10:42:00,7599.12,7599.15,7598.50,7599.15,284000000
2011/8/29,10:43:00,7598.15,7599.26,7595.90,7599.19,291000000
2011/8/29,10:44:00,7598.02,7598.02,7593.78,7593.78,293000000
2011/8/29,10:45:00,7595.48,7595.48,7591.91,7591.91,272000000
2011/8/29,10:46:00,7592.53,7592.53,7591.46,7591.55,224000000
2011/8/29,10:47:00,7590.82,7590.82,7589.30,7589.30,187000000
2011/8/29,10:48:00,7591.99,7591.99,7590.78,7590.87,194000000
2011/8/29,10:49:00,7590.94,7590.94,7588.62,7588.65,236999984
2011/8/29,10:50:00,7589.84,7589.84,7588.78,7588.89,194000000
2011/8/29,10:51:00,7587.66,7587.66,7587.05,7587.16,192000000
2011/8/29,10:52:00,7587.72,7587.72,7586.38,7586.38,189000000
2011/8/29,10:53:00,7587.32,7587.32,7584.62,7585.13,177000000
2011/8/29,10:54:00,7586.00,7586.00,7584.01,7584.68,178000000
2011/8/29,10:55:00,7583.41,7586.62,7583.41,7586.62,258000000
2011/8/29,10:56:00,7588.94,7588.94,7587.90,7588.34,180000000
2011/8/29,10:57:00,7589.30,7589.30,7587.64,7587.80,146000000
2011/8/29,10:58:00,7589.32,7590.13,7587.92,7590.13,185000000
2011/8/29,10:59:00,7589.92,7592.00,7588.35,7592.00,243000000
2011/8/29,11:00:00,7592.41,7598.32,7592.41,7598.32,285000000
2011/8/29,11:01:00,7595.90,7595.90,7595.25,7595.25,263000016
2011/8/29,11:02:00,7598.21,7598.21,7595.73,7595.73,234999984
2011/8/29,11:03:00,7595.89,7595.89,7593.32,7593.70,182000000
2011/8/29,11:04:00,7595.06,7596.19,7595.06,7595.78,224000000
2011/8/29,11:05:00,7592.25,7592.25,7591.18,7591.30,243000000
2011/8/29,11:06:00,7592.37,7592.37,7589.93,7590.67,249000000
2011/8/29,11:07:00,7590.56,7590.56,7587.14,7588.44,218000000
2011/8/29,11:08:00,7588.10,7588.10,7585.06,7585.06,245000000
2011/8/29,11:09:00,7585.34,7585.34,7584.07,7584.07,214000016
2011/8/29,11:10:00,7587.37,7587.37,7583.89,7584.06,217000000
2011/8/29,11:11:00,7584.31,7584.31,7583.21,7583.21,214000016
2011/8/29,11:12:00,7584.02,7584.02,7582.11,7582.11,168000000
2011/8/29,11:13:00,7583.50,7583.50,7581.39,7581.39,156000000
2011/8/29,11:14:00,7581.21,7581.21,7580.44,7580.59,171000000
2011/8/29,11:15:00,7580.44,7580.44,7579.42,7579.42,195000000
2011/8/29,11:16:00,7577.54,7577.66,7577.47,7577.47,156000000
2011/8/29,11:17:00,7576.48,7576.48,7574.85,7575.27,189000000
2011/8/29,11:18:00,7574.97,7574.99,7573.42,7573.74,157000000
2011/8/29,11:19:00,7573.30,7573.30,7572.12,7572.12,195000000
2011/8/29,11:20:00,7572.94,7572.94,7571.66,7572.21,176000000
2011/8/29,11:21:00,7571.88,7571.88,7570.55,7570.55,167000000
2011/8/29,11:22:00,7571.18,7572.28,7570.86,7572.28,224000000
2011/8/29,11:23:00,7573.23,7582.23,7573.23,7582.23,201000000
2011/8/29,11:24:00,7579.66,7582.02,7579.66,7582.02,251000000
2011/8/29,11:25:00,7582.46,7584.49,7581.08,7584.49,216000016
2011/8/29,11:26:00,7583.50,7583.50,7582.71,7582.71,173000000
2011/8/29,11:27:00,7582.25,7585.78,7582.25,7584.66,165000000
2011/8/29,11:28:00,7583.64,7584.15,7582.97,7583.38,217000000
2011/8/29,11:29:00,7583.01,7583.52,7583.01,7583.18,163000000
2011/8/29,11:30:00,7583.86,7583.86,7582.26,7582.34,141000000
2011/8/29,11:31:00,7583.22,7585.38,7582.60,7583.41,143000000
2011/8/29,11:32:00,7584.51,7592.66,7584.36,7592.66,276000000
2011/8/29,11:33:00,7590.38,7593.65,7590.38,7593.65,313000000
2011/8/29,11:34:00,7591.99,7591.99,7590.05,7591.33,214000016
2011/8/29,11:35:00,7592.58,7593.08,7591.38,7593.08,219000000
2011/8/29,11:36:00,7593.11,7593.11,7592.45,7592.45,247000000
2011/8/29,11:37:00,7593.84,7594.23,7593.19,7593.64,260999984
2011/8/29,11:38:00,7593.13,7593.76,7592.66,7592.66,219000000
2011/8/29,11:39:00,7590.74,7593.01,7590.74,7592.71,233999984
2011/8/29,11:40:00,7591.30,7591.70,7590.72,7590.77,184000000
2011/8/29,11:41:00,7589.96,7591.27,7589.96,7591.27,186000000
2011/8/29,11:42:00,7591.83,7591.83,7590.36,7590.36,156000000
2011/8/29,11:43:00,7590.76,7593.32,7590.76,7592.27,196000000
2011/8/29,11:44:00,7592.60,7593.92,7592.43,7592.43,229000000
2011/8/29,11:45:00,7591.06,7593.32,7591.06,7593.32,165000000
2011/8/29,11:46:00,7593.38,7593.38,7590.50,7591.13,226000000
2011/8/29,11:47:00,7591.32,7593.22,7591.32,7592.71,200000000
2011/8/29,11:48:00,7598.90,7598.90,7595.60,7595.60,219000000
2011/8/29,11:49:00,7594.53,7594.53,7591.92,7593.49,202000000
2011/8/29,11:50:00,7593.76,7601.75,7593.76,7601.75,410000000
2011/8/29,11:51:00,7600.05,7601.06,7599.82,7601.06,210999984
2011/8/29,11:52:00,7599.13,7599.68,7599.13,7599.68,247000000
2011/8/29,11:53:00,7599.68,7599.68,7598.60,7598.60,208000000
2011/8/29,11:54:00,7598.08,7598.08,7596.03,7596.03,283000000
2011/8/29,11:55:00,7596.15,7596.15,7595.18,7595.63,203000000
2011/8/29,11:56:00,7593.98,7593.98,7592.82,7592.82,218000000
2011/8/29,11:57:00,7592.49,7592.49,7590.84,7590.84,171000000
2011/8/29,11:58:00,7590.44,7590.44,7588.24,7588.24,156000000
2011/8/29,11:59:00,7589.35,7589.35,7585.36,7585.36,174000000
2011/8/29,12:00:00,7587.60,7587.78,7585.52,7587.78,186000000
2011/8/29,12:01:00,7586.49,7586.49,7585.68,7585.68,181000000
2011/8/29,12:02:00,7587.05,7587.86,7585.97,7587.66,167000000
2011/8/29,12:03:00,7587.52,7587.56,7585.10,7585.10,163000000
2011/8/29,12:04:00,7586.55,7595.35,7584.43,7595.35,246000000
2011/8/29,12:05:00,7590.76,7591.43,7590.20,7590.20,193000000
2011/8/29,12:06:00,7592.66,7593.28,7591.82,7591.82,187000000
2011/8/29,12:07:00,7590.87,7590.87,7589.73,7589.77,148000000
2011/8/29,12:08:00,7590.36,7590.36,7588.68,7589.26,162000000
2011/8/29,12:09:00,7589.11,7589.11,7586.80,7587.40,177000000
2011/8/29,12:10:00,7588.54,7588.54,7588.51,7588.54,148000000
2011/8/29,12:11:00,7587.55,7589.35,7585.18,7585.18,151000000
2011/8/29,12:12:00,7585.21,7586.58,7585.21,7586.58,186000000
2011/8/29,12:13:00,7586.10,7592.72,7586.10,7592.72,230000000
2011/8/29,12:14:00,7593.34,7597.17,7593.34,7596.01,351000000
2011/8/29,12:15:00,7594.89,7599.34,7594.89,7599.25,292000000
2011/8/29,12:16:00,7597.28,7599.42,7597.28,7599.42,257000000
2011/8/29,12:17:00,7600.74,7601.30,7600.57,7600.77,210999984
2011/8/29,12:18:00,7600.95,7605.91,7600.95,7605.91,296000000
2011/8/29,12:19:00,7605.64,7606.99,7603.61,7606.99,221000000
2011/8/29,12:20:00,7606.11,7606.11,7604.57,7604.57,200000000
2011/8/29,12:21:00,7603.60,7603.74,7603.18,7603.71,186000000
2011/8/29,12:22:00,7606.32,7606.32,7602.88,7602.88,162000000
2011/8/29,12:23:00,7601.74,7607.32,7601.74,7607.32,221000000
2011/8/29,12:24:00,7604.90,7604.90,7600.86,7600.86,185000000
2011/8/29,12:25:00,7602.98,7602.98,7601.20,7602.89,171000000
2011/8/29,12:26:00,7608.77,7608.77,7606.26,7606.26,281000000
2011/8/29,12:27:00,7603.39,7605.08,7602.86,7602.86,156000000
2011/8/29,12:28:00,7602.85,7602.85,7600.21,7601.24,191000000
2011/8/29,12:29:00,7600.45,7600.94,7596.31,7596.31,207000000
2011/8/29,12:30:00,7596.12,7596.93,7595.67,7596.93,188000000
2011/8/29,12:31:00,7598.24,7598.24,7595.71,7596.42,175000000
2011/8/29,12:32:00,7597.66,7597.66,7595.61,7596.67,196000000
2011/8/29,12:33:00,7596.93,7597.18,7596.14,7596.18,187000000
2011/8/29,12:34:00,7594.32,7594.32,7593.04,7593.26,146000000
2011/8/29,12:35:00,7593.39,7593.39,7592.09,7592.09,258999984
2011/8/29,12:36:00,7590.59,7591.01,7587.83,7587.98,233999984
2011/8/29,12:37:00,7589.78,7589.78,7587.98,7587.98,155000000
2011/8/29,12:38:00,7587.20,7587.30,7585.77,7586.15,249000000
2011/8/29,12:39:00,7586.27,7586.27,7585.22,7585.22,190000000
2011/8/29,12:40:00,7584.74,7585.07,7583.77,7583.77,177000000
2011/8/29,12:41:00,7584.89,7584.98,7583.48,7583.48,177000000
2011/8/29,12:42:00,7583.22,7584.58,7583.22,7583.45,176000000
2011/8/29,12:43:00,7581.75,7583.24,7581.75,7583.00,234999984
2011/8/29,12:44:00,7582.04,7583.55,7582.04,7582.59,174000000
2011/8/29,12:45:00,7582.12,7582.12,7581.38,7581.38,181000000
2011/8/29,12:46:00,7580.28,7580.56,7579.83,7579.83,182000000
2011/8/29,12:47:00,7580.46,7580.46,7577.61,7577.61,219000000
2011/8/29,12:48:00,7576.61,7576.84,7575.36,7575.36,258000000
2011/8/29,12:49:00,7575.14,7575.14,7574.39,7574.64,223000000
2011/8/29,12:50:00,7574.61,7576.06,7572.78,7573.45,286000000
2011/8/29,12:51:00,7573.58,7577.01,7573.58,7577.01,290000000
2011/8/29,12:52:00,7577.03,7577.03,7574.86,7576.36,215000016
2011/8/29,12:53:00,7575.76,7576.06,7574.06,7576.06,210999984
2011/8/29,12:54:00,7576.19,7578.25,7576.19,7578.25,195000000
2011/8/29,12:55:00,7577.87,7580.48,7577.87,7578.14,180000000
2011/8/29,12:56:00,7579.16,7581.69,7578.93,7581.41,251000000
2011/8/29,12:57:00,7579.90,7583.26,7579.90,7582.26,173000000
2011/8/29,12:58:00,7582.00,7584.66,7582.00,7584.66,160000000
2011/8/29,12:59:00,7585.50,7585.50,7583.61,7584.62,175000000
2011/8/29,13:00:00,7585.48,7585.48,7583.16,7583.16,143000000
2011/8/29,13:01:00,7583.28,7583.94,7582.05,7582.05,193000000
2011/8/29,13:02:00,7582.35,7582.81,7582.28,7582.32,234999984
2011/8/29,13:03:00,7582.70,7583.02,7581.75,7581.75,219000000
2011/8/29,13:04:00,7582.86,7583.06,7582.26,7582.32,221000000
2011/8/29,13:05:00,7583.32,7583.32,7580.29,7582.69,194000000
2011/8/29,13:06:00,7581.23,7581.61,7581.23,7581.46,191000000
2011/8/29,13:07:00,7580.57,7582.63,7580.57,7582.63,241000016
2011/8/29,13:08:00,7583.87,7583.87,7583.79,7583.79,320000000
2011/8/29,13:09:00,7584.16,7584.32,7583.42,7583.90,260999984
2011/8/29,13:10:00,7584.20,7585.33,7584.20,7585.33,245000000
2011/8/29,13:11:00,7585.42,7586.33,7585.42,7585.56,267000000
2011/8/29,13:12:00,7585.38,7586.56,7585.38,7585.67,285000000
2011/8/29,13:13:00,7584.55,7586.94,7584.55,7586.65,267000000
2011/8/29,13:14:00,7586.38,7586.38,7583.83,7583.83,289000000
2011/8/29,13:15:00,7584.19,7584.23,7583.19,7583.19,269000000
2011/8/29,13:16:00,7583.00,7583.41,7582.50,7582.50,314000000
2011/8/29,13:17:00,7582.27,7583.58,7581.97,7583.58,290000000
2011/8/29,13:18:00,7583.33,7583.33,7580.95,7580.95,307000000
2011/8/29,13:19:00,7580.29,7581.90,7580.12,7581.10,366000000
2011/8/29,13:20:00,7579.71,7579.71,7577.04,7577.04,370000000
2011/8/29,13:21:00,7578.36,7578.36,7575.82,7576.26,336000000
2011/8/29,13:22:00,7575.98,7575.98,7575.37,7575.39,397000000
2011/8/29,13:23:00,7574.68,7575.41,7574.55,7574.55,393000000
2011/8/29,13:24:00,7573.35,7573.35,7567.45,7567.45,491000000
2011/8/29,13:25:00,7563.43,7567.86,7563.43,7567.86,539000000
2011/8/29,13:26:00,7567.86,7567.86,7567.86,7567.86,0
2011/8/29,13:27:00,7567.86,7567.86,7567.86,7567.86,0
2011/8/29,13:28:00,7567.86,7567.86,7567.86,7567.86,0
2011/8/29,13:29:00,7567.86,7567.86,7567.86,7567.86,0
2011/8/29,13:30:00,7567.86,7578.01,7567.86,7578.01,3628000000
2011/8/31,09:01:00,7665.22,7667.49,7664.11,7664.11,3209999872
2011/8/31,09:02:00,7661.73,7661.73,7653.61,7653.73,1072999936
2011/8/31,09:03:00,7651.53,7651.53,7649.19,7649.19,1193000064
2011/8/31,09:04:00,7647.30,7647.30,7644.08,7644.08,1266000000
2011/8/31,09:05:00,7641.39,7641.39,7636.23,7636.23,968000000
2011/8/31,09:06:00,7635.30,7635.63,7633.32,7634.35,781000000
2011/8/31,09:07:00,7633.38,7634.42,7633.38,7634.06,769000000
2011/8/31,09:08:00,7633.68,7634.26,7632.99,7634.26,797000000
2011/8/31,09:09:00,7636.54,7638.70,7635.30,7638.70,778000000
2011/8/31,09:10:00,7639.38,7642.84,7639.38,7641.54,663000000
2011/8/31,09:11:00,7644.14,7650.45,7644.14,7650.45,789000000
2011/8/31,09:12:00,7652.80,7657.54,7652.80,7657.54,828000000
2011/8/31,09:13:00,7660.89,7664.48,7660.89,7663.13,956000064
2011/8/31,09:14:00,7664.82,7665.95,7661.67,7661.67,1013000000
2011/8/31,09:15:00,7662.84,7663.22,7662.26,7662.26,914000064
2011/8/31,09:16:00,7661.44,7661.44,7656.05,7657.18,688000000
2011/8/31,09:17:00,7659.20,7660.59,7658.81,7660.59,591000000
2011/8/31,09:18:00,7659.38,7659.38,7659.00,7659.00,503000032
2011/8/31,09:19:00,7657.74,7657.74,7652.50,7652.50,580000000
2011/8/31,09:20:00,7646.01,7646.35,7645.56,7645.90,608000000
2011/8/31,09:21:00,7643.60,7643.60,7638.93,7638.93,692000000
2011/8/31,09:22:00,7638.32,7638.32,7634.81,7634.81,657000000
2011/8/31,09:23:00,7634.48,7634.48,7631.69,7631.69,715000000
2011/8/31,09:24:00,7631.77,7631.77,7630.90,7631.04,551000000
2011/8/31,09:25:00,7631.51,7632.16,7631.51,7631.99,475000000
2011/8/31,09:26:00,7633.13,7634.26,7632.78,7634.26,416000000
2011/8/31,09:27:00,7635.21,7637.17,7635.21,7637.11,436000000
2011/8/31,09:28:00,7638.66,7638.66,7637.17,7637.27,463000000
2011/8/31,09:29:00,7637.75,7637.75,7636.93,7637.05,430000032
2011/8/31,09:30:00,7636.02,7637.40,7634.98,7634.98,385000000
2011/8/31,09:31:00,7634.37,7634.37,7629.41,7629.41,539000000
2011/8/31,09:32:00,7628.06,7628.06,7625.76,7625.94,509000000
2011/8/31,09:33:00,7626.55,7626.55,7624.66,7625.95,511000000
2011/8/31,09:34:00,7624.06,7624.06,7620.68,7620.68,582000000
2011/8/31,09:35:00,7620.02,7620.02,7608.46,7608.73,626000000
2011/8/31,09:36:00,7607.37,7607.37,7603.66,7603.72,649000000
2011/8/31,09:37:00,7602.86,7604.63,7602.68,7604.63,609000000
2011/8/31,09:38:00,7603.09,7604.46,7602.84,7604.35,505000032
2011/8/31,09:39:00,7606.32,7607.26,7605.80,7606.81,421999968
2011/8/31,09:40:00,7611.52,7614.85,7611.52,7614.85,383000000
2011/8/31,09:41:00,7615.46,7617.98,7615.46,7617.72,332000000
2011/8/31,09:42:00,7617.69,7618.15,7617.21,7618.15,293000000
2011/8/31,09:43:00,7618.72,7619.98,7618.72,7619.49,242000000
2011/8/31,09:44:00,7620.31,7621.07,7620.15,7620.39,287000000
2011/8/31,09:45:00,7619.95,7620.80,7619.95,7620.77,287000000
2011/8/31,09:46:00,7621.32,7621.32,7615.60,7615.60,378000000
2011/8/31,09:47:00,7616.21,7616.63,7615.76,7615.76,330000000
2011/8/31,09:48:00,7617.37,7617.54,7617.37,7617.49,327000000
2011/8/31,09:49:00,7618.31,7618.98,7618.31,7618.81,276000000
2011/8/31,09:50:00,7618.38,7618.38,7608.10,7608.10,450000000
2011/8/31,09:51:00,7608.52,7608.52,7605.51,7605.51,396000000
2011/8/31,09:52:00,7603.93,7604.62,7603.93,7604.59,340000000
2011/8/31,09:53:00,7604.89,7605.24,7604.36,7604.88,341000000
2011/8/31,09:54:00,7605.13,7607.18,7605.13,7607.00,347000000
2011/8/31,09:55:00,7608.74,7608.74,7607.79,7608.38,257000000
2011/8/31,09:56:00,7608.17,7609.66,7608.17,7609.28,211999984
2011/8/31,09:57:00,7608.29,7610.31,7608.02,7610.31,281000000
2011/8/31,09:58:00,7611.04,7612.99,7611.04,7612.99,276000000
2011/8/31,09:59:00,7613.72,7617.36,7613.72,7617.36,289000000
2011/8/31,10:00:00,7617.33,7617.33,7610.81,7612.86,361000000
2011/8/31,10:01:00,7614.23,7615.15,7614.23,7615.15,292000000
2011/8/31,10:02:00,7616.33,7619.55,7616.33,7619.55,357000000
2011/8/31,10:03:00,7620.46,7621.80,7620.11,7621.80,365000000
2011/8/31,10:04:00,7623.77,7624.79,7623.62,7624.79,346000000
2011/8/31,10:05:00,7625.61,7627.31,7625.39,7627.31,408000000
2011/8/31,10:06:00,7627.33,7627.33,7624.54,7624.54,380000000
2011/8/31,10:07:00,7621.96,7625.17,7621.96,7624.91,362000000
2011/8/31,10:08:00,7624.22,7624.94,7624.22,7624.94,257000000
2011/8/31,10:09:00,7625.90,7626.42,7625.74,7625.74,258000000
2011/8/31,10:10:00,7626.75,7626.98,7621.42,7621.42,270000000
2011/8/31,10:11:00,7623.61,7624.40,7623.61,7624.00,223000000
2011/8/31,10:12:00,7625.15,7625.15,7622.31,7622.49,331000000
2011/8/31,10:13:00,7624.01,7624.40,7623.47,7624.40,271000000
2011/8/31,10:14:00,7624.59,7626.03,7624.59,7626.03,256000000
2011/8/31,10:15:00,7625.33,7626.37,7625.33,7626.25,203000000
2011/8/31,10:16:00,7626.69,7626.69,7619.03,7619.03,248000000
2011/8/31,10:17:00,7619.47,7621.27,7619.45,7619.45,230000000
2011/8/31,10:18:00,7620.02,7620.02,7615.11,7616.15,266000016
2011/8/31,10:19:00,7616.98,7617.99,7615.96,7615.96,218000000
2011/8/31,10:20:00,7615.39,7617.70,7614.77,7614.77,178000000
2011/8/31,10:21:00,7615.86,7617.91,7615.86,7617.91,155000000
2011/8/31,10:22:00,7617.76,7619.58,7617.76,7619.58,199000000
2011/8/31,10:23:00,7620.87,7621.79,7620.87,7621.26,215000016
2011/8/31,10:24:00,7620.97,7624.44,7620.97,7623.38,210999984
2011/8/31,10:25:00,7625.32,7625.32,7624.29,7624.88,233000000
2011/8/31,10:26:00,7625.91,7626.32,7625.31,7626.32,230000000
2011/8/31,10:27:00,7627.41,7629.40,7627.41,7629.40,231000000
2011/8/31,10:28:00,7630.17,7631.69,7630.17,7630.35,221000000
2011/8/31,10:29:00,7630.53,7630.98,7629.61,7630.07,359000000
2011/8/31,10:30:00,7629.66,7629.66,7624.68,7626.57,331000000
2011/8/31,10:31:00,7627.35,7628.95,7627.35,7628.61,277000000
2011/8/31,10:32:00,7630.37,7630.81,7630.37,7630.81,260999984
2011/8/31,10:33:00,7632.37,7632.40,7630.71,7632.40,241000016
2011/8/31,10:34:00,7632.69,7632.84,7631.65,7632.84,211999984
2011/8/31,10:35:00,7631.37,7633.42,7631.37,7633.42,254000000
2011/8/31,10:36:00,7632.56,7633.85,7632.56,7632.82,277000000
2011/8/31,10:37:00,7633.50,7633.50,7632.09,7633.27,388000000
2011/8/31,10:38:00,7634.18,7637.81,7634.18,7637.81,379000000
2011/8/31,10:39:00,7638.70,7641.19,7638.54,7641.19,384000000
2011/8/31,10:40:00,7642.58,7644.28,7642.57,7644.28,403000032
2011/8/31,10:41:00,7644.90,7646.91,7644.90,7645.98,440000000
2011/8/31,10:42:00,7645.48,7645.68,7644.70,7644.70,435000000
2011/8/31,10:43:00,7644.79,7644.79,7642.95,7643.59,383000000
2011/8/31,10:44:00,7643.56,7644.27,7643.56,7644.27,307000000
2011/8/31,10:45:00,7643.55,7645.06,7643.55,7645.06,267000000
2011/8/31,10:46:00,7644.30,7645.18,7644.18,7645.18,217000000
2011/8/31,10:47:00,7645.62,7647.85,7645.62,7647.85,278000000
2011/8/31,10:48:00,7648.77,7652.80,7648.77,7652.80,377000000
2011/8/31,10:49:00,7654.55,7656.31,7654.55,7656.31,383000000
2011/8/31,10:50:00,7658.07,7660.70,7658.07,7660.70,551000000
2011/8/31,10:51:00,7662.54,7662.54,7659.74,7659.74,769000000
2011/8/31,10:52:00,7656.93,7657.50,7653.61,7653.61,582000000
2011/8/31,10:53:00,7655.50,7655.81,7655.50,7655.81,377000000
2011/8/31,10:54:00,7653.62,7656.01,7653.62,7656.01,254000000
2011/8/31,10:55:00,7655.75,7656.06,7655.53,7655.96,231000000
2011/8/31,10:56:00,7655.30,7655.30,7650.33,7652.56,263000016
2011/8/31,10:57:00,7652.79,7652.79,7644.68,7644.68,351000000
2011/8/31,10:58:00,7645.41,7646.32,7645.41,7646.32,274000000
2011/8/31,10:59:00,7645.99,7645.99,7644.51,7645.89,211999984
2011/8/31,11:00:00,7644.88,7645.12,7643.82,7643.82,250000000
2011/8/31,11:01:00,7644.13,7644.13,7643.35,7643.51,174000000
2011/8/31,11:02:00,7644.30,7645.06,7643.75,7645.06,197000000
2011/8/31,11:03:00,7645.30,7647.51,7644.96,7647.51,172000000
2011/8/31,11:04:00,7645.62,7647.74,7645.62,7647.74,156000000
2011/8/31,11:05:00,7648.27,7648.68,7647.36,7647.38,134000000
2011/8/31,11:06:00,7647.35,7648.46,7647.35,7648.43,167000000
2011/8/31,11:07:00,7650.01,7651.46,7650.01,7650.34,214000016
2011/8/31,11:08:00,7650.34,7652.49,7650.34,7652.00,184000000
2011/8/31,11:09:00,7653.24,7653.24,7651.06,7651.89,182000000
2011/8/31,11:10:00,7652.13,7653.43,7652.13,7653.43,229000000
2011/8/31,11:11:00,7653.76,7654.85,7653.76,7654.29,231000000
2011/8/31,11:12:00,7653.96,7654.39,7653.96,7654.05,261999984
2011/8/31,11:13:00,7655.20,7656.59,7655.11,7655.11,266000016
2011/8/31,11:14:00,7656.05,7656.05,7654.71,7655.93,233000000
2011/8/31,11:15:00,7657.03,7657.65,7656.39,7657.65,274000000
2011/8/31,11:16:00,7658.84,7663.99,7658.84,7663.99,629000000
2011/8/31,11:17:00,7666.20,7670.62,7666.20,7670.13,488000000
2011/8/31,11:18:00,7670.96,7672.82,7670.96,7672.82,444999968
2011/8/31,11:19:00,7674.06,7674.20,7673.52,7674.20,392000000
2011/8/31,11:20:00,7673.62,7674.32,7673.62,7674.32,351000000
2011/8/31,11:21:00,7675.30,7675.30,7674.57,7675.23,333000000
2011/8/31,11:22:00,7675.42,7675.42,7672.49,7672.49,319000000
2011/8/31,11:23:00,7671.65,7672.64,7671.22,7671.22,250000000
2011/8/31,11:24:00,7671.42,7671.63,7671.02,7671.63,250000000
2011/8/31,11:25:00,7670.95,7670.95,7669.84,7670.40,208000000
2011/8/31,11:26:00,7670.10,7671.34,7669.99,7670.44,238000016
2011/8/31,11:27:00,7670.79,7672.60,7670.79,7672.60,243000000
2011/8/31,11:28:00,7672.13,7672.13,7671.06,7671.77,300000000
2011/8/31,11:29:00,7672.27,7672.27,7671.92,7671.92,279000000
2011/8/31,11:30:00,7673.55,7673.55,7672.89,7673.50,277000000
2011/8/31,11:31:00,7674.69,7675.11,7673.99,7674.85,332000000
2011/8/31,11:32:00,7675.17,7675.94,7675.17,7675.63,285000000
2011/8/31,11:33:00,7675.93,7676.77,7675.29,7676.77,300000000
2011/8/31,11:34:00,7676.04,7677.40,7675.71,7677.23,251000000
2011/8/31,11:35:00,7676.08,7676.25,7675.09,7676.06,233000000
2011/8/31,11:36:00,7677.35,7677.90,7676.60,7677.90,275000000
2011/8/31,11:37:00,7678.18,7678.86,7678.01,7678.19,353000000
2011/8/31,11:38:00,7678.43,7678.43,7677.97,7678.15,256000000
2011/8/31,11:39:00,7678.92,7680.56,7678.92,7680.56,279000000
2011/8/31,11:40:00,7680.36,7680.75,7679.99,7679.99,302000000
2011/8/31,11:41:00,7680.18,7680.95,7680.18,7680.90,300000000
2011/8/31,11:42:00,7680.93,7682.55,7680.93,7682.40,305000000
2011/8/31,11:43:00,7681.40,7683.16,7681.40,7683.16,294000000
2011/8/31,11:44:00,7682.36,7683.40,7682.36,7683.40,268000000
2011/8/31,11:45:00,7682.84,7683.79,7682.84,7683.45,296000000
2011/8/31,11:46:00,7682.53,7683.14,7682.40,7683.14,287000000
2011/8/31,11:47:00,7682.91,7683.40,7681.75,7681.75,299000000
2011/8/31,11:48:00,7682.08,7682.08,7679.89,7681.24,304000000
2011/8/31,11:49:00,7681.41,7681.54,7680.39,7681.54,296000000
2011/8/31,11:50:00,7680.13,7681.71,7680.13,7681.27,243000000
2011/8/31,11:51:00,7681.33,7682.75,7681.33,7682.29,218000000
2011/8/31,11:52:00,7681.65,7681.65,7681.05,7681.21,202000000
2011/8/31,11:53:00,7682.33,7682.33,7680.49,7682.16,252000000
2011/8/31,11:54:00,7680.91,7680.95,7680.58,7680.70,186000000
2011/8/31,11:55:00,7680.68,7680.68,7680.17,7680.40,214000016
2011/8/31,11:56:00,7681.79,7681.79,7680.18,7681.19,207000000
2011/8/31,11:57:00,7680.93,7680.93,7679.45,7679.93,199000000
2011/8/31,11:58:00,7680.02,7680.66,7680.02,7680.29,258999984
2011/8/31,11:59:00,7680.78,7680.78,7680.45,7680.45,249000000
2011/8/31,12:00:00,7680.43,7680.44,7679.94,7679.94,169000000
2011/8/31,12:01:00,7679.67,7681.06,7679.17,7680.94,196000000
2011/8/31,12:02:00,7680.86,7680.87,7680.36,7680.87,211999984
2011/8/31,12:03:00,7680.08,7681.86,7680.08,7681.86,248000000
2011/8/31,12:04:00,7682.14,7683.46,7682.14,7683.46,245000000
2011/8/31,12:05:00,7684.48,7684.48,7683.29,7683.52,275000000
2011/8/31,12:06:00,7684.26,7686.66,7684.26,7686.66,268000000
2011/8/31,12:07:00,7686.45,7688.15,7686.45,7688.15,288000000
2011/8/31,12:08:00,7687.48,7687.92,7687.21,7687.21,308000000
2011/8/31,12:09:00,7688.05,7689.38,7688.05,7688.72,291000000
2011/8/31,12:10:00,7688.79,7689.40,7688.79,7689.40,240000016
2011/8/31,12:11:00,7689.76,7690.31,7689.41,7690.04,378000000
2011/8/31,12:12:00,7690.83,7691.19,7690.57,7691.01,256000000
2011/8/31,12:13:00,7690.93,7692.59,7690.93,7692.33,391000000
2011/8/31,12:14:00,7691.81,7693.53,7691.81,7692.19,579000000
2011/8/31,12:15:00,7692.40,7692.40,7691.73,7692.23,450000000
2011/8/31,12:16:00,7692.78,7693.04,7691.74,7692.69,330000000
2011/8/31,12:17:00,7692.84,7692.84,7692.33,7692.40,344000000
2011/8/31,12:18:00,7690.75,7691.98,7690.75,7690.84,250000000
2011/8/31,12:19:00,7690.11,7691.00,7689.92,7689.92,223000000
2011/8/31,12:20:00,7689.38,7689.38,7687.41,7689.12,328000000
2011/8/31,12:21:00,7688.54,7688.73,7688.29,7688.29,423000000
2011/8/31,12:22:00,7688.32,7689.44,7688.32,7689.08,293000000
2011/8/31,12:23:00,7687.27,7688.06,7687.25,7687.47,320000000
2011/8/31,12:24:00,7687.71,7688.41,7686.61,7688.41,258000000
2011/8/31,12:25:00,7688.48,7688.61,7687.65,7688.61,241000016
2011/8/31,12:26:00,7689.30,7689.30,7687.72,7687.88,240000016
2011/8/31,12:27:00,7689.08,7689.10,7688.84,7689.10,277000000
2011/8/31,12:28:00,7688.99,7689.08,7687.91,7688.74,216000016
2011/8/31,12:29:00,7690.81,7690.81,7689.43,7689.57,264000016
2011/8/31,12:30:00,7689.62,7690.78,7689.62,7690.48,256000000
2011/8/31,12:31:00,7690.54,7691.08,7690.48,7690.83,352000000
2011/8/31,12:32:00,7693.11,7693.11,7692.51,7692.62,344000000
2011/8/31,12:33:00,7692.07,7694.41,7692.07,7694.09,508000000
2011/8/31,12:34:00,7693.23,7694.76,7693.23,7694.76,322000000
2011/8/31,12:35:00,7694.45,7694.97,7694.18,7694.44,284000000
2011/8/31,12:36:00,7694.12,7694.44,7693.03,7694.44,243000000
2011/8/31,12:37:00,7693.44,7694.18,7692.58,7692.58,230000000
2011/8/31,12:38:00,7692.90,7693.16,7691.99,7693.16,276000000
2011/8/31,12:39:00,7691.91,7693.39,7691.91,7693.39,230000000
2011/8/31,12:40:00,7693.22,7694.08,7692.33,7694.08,267000000
2011/8/31,12:41:00,7692.99,7693.48,7692.14,7692.44,264000016
2011/8/31,12:42:00,7692.79,7692.79,7691.88,7692.00,306000000
2011/8/31,12:43:00,7691.36,7693.60,7691.36,7691.46,342000000
2011/8/31,12:44:00,7690.68,7691.48,7690.42,7691.48,357000000
2011/8/31,12:45:00,7689.89,7690.73,7689.82,7690.73,286000000
2011/8/31,12:46:00,7690.55,7690.55,7688.69,7688.69,339000000
2011/8/31,12:47:00,7689.20,7689.20,7688.22,7688.49,343000000
2011/8/31,12:48:00,7688.02,7688.02,7687.25,7687.42,341000000
2011/8/31,12:49:00,7687.94,7687.94,7687.70,7687.89,294000000
2011/8/31,12:50:00,7688.13,7688.13,7687.82,7687.84,312000000
2011/8/31,12:51:00,7687.44,7687.44,7685.16,7685.82,316000000
2011/8/31,12:52:00,7685.86,7685.86,7683.35,7683.41,326000000
2011/8/31,12:53:00,7683.08,7683.08,7681.28,7681.28,343000000
2011/8/31,12:54:00,7680.96,7681.39,7680.50,7680.50,332000000
2011/8/31,12:55:00,7679.92,7679.92,7675.17,7675.17,387000000
2011/8/31,12:56:00,7674.64,7675.12,7674.64,7674.95,368000000
2011/8/31,12:57:00,7673.53,7676.36,7673.53,7676.36,392000000
2011/8/31,12:58:00,7674.29,7675.43,7674.20,7675.34,330000000
2011/8/31,12:59:00,7675.67,7675.67,7674.69,7674.69,317000000
2011/8/31,13:00:00,7674.33,7676.67,7674.33,7676.67,277000000
2011/8/31,13:01:00,7675.42,7676.82,7675.42,7676.82,271000000
2011/8/31,13:02:00,7676.76,7676.76,7675.99,7675.99,278000000
2011/8/31,13:03:00,7675.86,7675.86,7674.40,7674.40,303000000
2011/8/31,13:04:00,7674.10,7674.10,7666.37,7666.37,519000000
2011/8/31,13:05:00,7665.68,7665.68,7663.90,7663.90,467000000
2011/8/31,13:06:00,7662.83,7662.83,7660.53,7662.06,441000000
2011/8/31,13:07:00,7662.18,7662.47,7660.72,7661.78,484000000
2011/8/31,13:08:00,7661.75,7662.24,7661.46,7662.24,389000000
2011/8/31,13:09:00,7662.75,7662.75,7662.56,7662.67,326000000
2011/8/31,13:10:00,7662.53,7663.61,7662.46,7662.83,329000000
2011/8/31,13:11:00,7664.58,7665.39,7664.58,7664.96,278000000
2011/8/31,13:12:00,7665.36,7667.32,7665.07,7666.86,341000000
2011/8/31,13:13:00,7667.25,7667.52,7666.79,7667.25,338000000
2011/8/31,13:14:00,7668.79,7668.79,7668.06,7668.46,289000000
2011/8/31,13:15:00,7669.82,7669.82,7668.64,7669.10,303000000
2011/8/31,13:16:00,7671.32,7672.15,7671.32,7672.15,351000000
2011/8/31,13:17:00,7672.30,7674.66,7672.30,7673.68,411000000
2011/8/31,13:18:00,7673.77,7675.40,7673.77,7675.40,380000000
2011/8/31,13:19:00,7676.51,7678.09,7676.51,7676.73,459000000
2011/8/31,13:20:00,7677.24,7677.70,7676.63,7676.63,370000000
2011/8/31,13:21:00,7676.79,7677.20,7676.30,7677.20,391000000
2011/8/31,13:22:00,7676.71,7679.11,7676.71,7679.11,471999968
2011/8/31,13:23:00,7680.08,7680.08,7677.53,7678.12,434000000
2011/8/31,13:24:00,7679.12,7681.28,7679.12,7681.28,633000000
2011/8/31,13:25:00,7682.03,7685.94,7682.03,7685.94,592000000
2011/8/31,13:26:00,7685.94,7685.94,7685.94,7685.94,0
2011/8/31,13:27:00,7685.94,7685.94,7685.94,7685.94,0
2011/8/31,13:28:00,7685.94,7685.94,7685.94,7685.94,0
2011/8/31,13:29:00,7685.94,7685.94,7685.94,7685.94,0
2011/8/31,13:30:00,7685.94,7741.36,7685.94,7741.36,3850032640
2011/9/1,09:01:00,7799.18,7807.98,7799.18,7807.98,606032384
2011/9/1,09:02:00,7805.39,7809.32,7805.39,7808.55,1496000000
2011/9/1,09:03:00,7803.00,7803.00,7797.61,7797.61,1594999936
2011/9/1,09:04:00,7793.61,7795.99,7790.57,7790.57,1612000128
2011/9/1,09:05:00,7790.80,7792.71,7790.80,7792.71,1144999936
2011/9/1,09:06:00,7797.30,7803.78,7797.30,7803.78,1246000000
2011/9/1,09:07:00,7805.81,7809.62,7805.81,7809.04,1389000064
2011/9/1,09:08:00,7811.29,7817.99,7811.29,7817.69,1488000000
2011/9/1,09:09:00,7817.13,7820.03,7817.13,7820.03,1640999936
2011/9/1,09:10:00,7820.35,7820.35,7817.72,7817.72,1309000064
2011/9/1,09:11:00,7821.19,7821.19,7818.02,7818.02,1264000000
2011/9/1,09:12:00,7816.71,7817.88,7816.08,7817.88,1168999936
2011/9/1,09:13:00,7815.74,7816.71,7814.93,7816.71,1244000000
2011/9/1,09:14:00,7817.31,7819.45,7817.31,7819.45,1038000000
2011/9/1,09:15:00,7820.49,7823.40,7820.49,7823.40,1022000000
2011/9/1,09:16:00,7825.04,7830.48,7825.04,7830.48,1162000000
2011/9/1,09:17:00,7831.15,7834.07,7831.15,7834.07,1055000000
2011/9/1,09:18:00,7833.07,7834.32,7832.55,7834.32,1025000000
2011/9/1,09:19:00,7832.64,7835.76,7832.64,7835.54,1060000064
2011/9/1,09:20:00,7836.09,7837.40,7836.09,7836.51,1009000000
2011/9/1,09:21:00,7838.32,7839.01,7838.32,7838.49,852000064
2011/9/1,09:22:00,7837.66,7840.31,7837.66,7840.31,858000000
2011/9/1,09:23:00,7838.18,7842.58,7838.18,7841.09,856000064
2011/9/1,09:24:00,7841.75,7843.71,7841.75,7842.52,845000000
2011/9/1,09:25:00,7838.42,7839.79,7838.42,7839.79,851000000
2011/9/1,09:26:00,7840.31,7843.42,7840.31,7842.60,771000000
2011/9/1,09:27:00,7843.71,7844.13,7841.90,7841.90,787000000
2011/9/1,09:28:00,7843.74,7844.01,7841.82,7842.65,709000000
2011/9/1,09:29:00,7843.54,7843.99,7843.54,7843.66,696000000
2011/9/1,09:30:00,7844.44,7847.94,7844.44,7846.30,910999936
2011/9/1,09:31:00,7847.89,7851.18,7847.89,7851.18,904000000
2011/9/1,09:32:00,7857.15,7868.15,7857.15,7868.15,1085000064
2011/9/1,09:33:00,7872.69,7881.64,7872.69,7881.64,1318000000
2011/9/1,09:34:00,7883.42,7886.04,7883.42,7885.37,1220000000
2011/9/1,09:35:00,7884.86,7884.86,7881.48,7882.88,1159000064
2011/9/1,09:36:00,7881.23,7881.23,7875.47,7875.47,896000000
2011/9/1,09:37:00,7873.91,7873.91,7867.28,7867.28,818999936
2011/9/1,09:38:00,7868.58,7868.58,7859.78,7859.78,750000000
2011/9/1,09:39:00,7860.60,7860.60,7857.41,7857.67,618000000
2011/9/1,09:40:00,7855.52,7855.52,7854.35,7854.35,668000000
2011/9/1,09:41:00,7853.18,7856.56,7852.63,7856.56,614000000
2011/9/1,09:42:00,7855.73,7855.73,7852.94,7852.94,618000000
2011/9/1,09:43:00,7856.39,7856.39,7853.65,7855.05,571000000
2011/9/1,09:44:00,7856.03,7861.30,7856.03,7860.98,620000000
2011/9/1,09:45:00,7863.91,7865.42,7863.91,7864.89,725000000
2011/9/1,09:46:00,7866.59,7870.46,7866.59,7870.46,618000000
2011/9/1,09:47:00,7871.66,7873.12,7871.66,7872.74,526000032
2011/9/1,09:48:00,7872.77,7874.46,7872.77,7873.46,602000000
2011/9/1,09:49:00,7871.53,7871.53,7865.37,7865.37,788000000
2011/9/1,09:50:00,7863.32,7863.32,7858.44,7858.44,763000000
2011/9/1,09:51:00,7855.59,7858.40,7855.59,7856.17,666000000
2011/9/1,09:52:00,7856.71,7857.24,7855.13,7855.13,640000000
2011/9/1,09:53:00,7852.95,7854.04,7852.19,7852.26,667000000
2011/9/1,09:54:00,7851.32,7851.78,7850.89,7850.89,593000000
2011/9/1,09:55:00,7850.21,7850.21,7847.74,7848.13,571000000
2011/9/1,09:56:00,7846.61,7848.19,7846.61,7848.19,649000000
2011/9/1,09:57:00,7848.46,7848.58,7848.18,7848.58,593000000
2011/9/1,09:58:00,7844.68,7844.68,7844.10,7844.10,605000000
2011/9/1,09:59:00,7842.30,7842.30,7833.64,7833.64,846000000
2011/9/1,10:00:00,7831.77,7831.94,7828.96,7828.96,659000000
2011/9/1,10:01:00,7828.84,7828.84,7826.99,7826.99,681000000
2011/9/1,10:02:00,7826.06,7826.06,7824.76,7825.31,606000000
2011/9/1,10:03:00,7823.59,7825.94,7823.48,7823.48,502000000
2011/9/1,10:04:00,7823.62,7824.70,7823.62,7824.70,525000000
2011/9/1,10:05:00,7823.38,7825.55,7823.38,7825.55,452000000
2011/9/1,10:06:00,7826.81,7827.77,7826.81,7827.12,379000000
2011/9/1,10:07:00,7828.13,7830.00,7828.13,7830.00,416000000
2011/9/1,10:08:00,7834.38,7834.63,7833.57,7834.63,379000000
2011/9/1,10:09:00,7834.54,7838.69,7834.54,7838.69,359000000
2011/9/1,10:10:00,7841.52,7842.26,7840.68,7842.26,355000000
2011/9/1,10:11:00,7840.32,7841.94,7840.32,7841.94,301000000
2011/9/1,10:12:00,7845.09,7845.09,7840.22,7840.22,355000000
2011/9/1,10:13:00,7844.00,7844.00,7840.48,7840.48,308000000
2011/9/1,10:14:00,7842.15,7842.15,7840.76,7841.07,313000000
2011/9/1,10:15:00,7841.93,7841.93,7840.27,7840.27,270000000
2011/9/1,10:16:00,7843.37,7843.37,7840.56,7841.42,271000000
2011/9/1,10:17:00,7841.07,7841.07,7840.44,7841.02,311000000
2011/9/1,10:18:00,7842.34,7842.34,7839.56,7839.56,297000000
2011/9/1,10:19:00,7838.98,7838.98,7836.22,7836.22,378000000
2011/9/1,10:20:00,7837.56,7837.56,7835.65,7835.65,421000000
2011/9/1,10:21:00,7836.33,7836.33,7833.72,7833.72,404000000
2011/9/1,10:22:00,7834.03,7836.01,7834.03,7836.01,394000000
2011/9/1,10:23:00,7836.31,7836.31,7834.57,7834.67,325000000
2011/9/1,10:24:00,7838.26,7838.34,7836.02,7836.34,361000000
2011/9/1,10:25:00,7837.09,7837.36,7836.27,7836.27,326000000
2011/9/1,10:26:00,7837.93,7837.93,7837.14,7837.35,313000000
2011/9/1,10:27:00,7837.86,7839.08,7837.86,7838.42,298000000
2011/9/1,10:28:00,7839.91,7841.84,7839.91,7841.84,351000000
2011/9/1,10:29:00,7842.76,7842.76,7841.17,7841.80,362000000
2011/9/1,10:30:00,7843.98,7843.98,7842.35,7842.35,304000000
2011/9/1,10:31:00,7843.51,7844.97,7843.51,7844.17,280000000
2011/9/1,10:32:00,7844.69,7847.66,7844.65,7847.66,353000000
2011/9/1,10:33:00,7847.61,7847.61,7846.94,7847.57,375000000
2011/9/1,10:34:00,7847.71,7848.73,7847.71,7848.70,326000000
2011/9/1,10:35:00,7848.89,7849.16,7848.22,7849.16,363000000
2011/9/1,10:36:00,7848.64,7851.33,7848.64,7851.33,360000000
2011/9/1,10:37:00,7850.05,7850.05,7849.52,7849.52,338000000
2011/9/1,10:38:00,7851.12,7851.50,7850.48,7850.48,421999968
2011/9/1,10:39:00,7850.39,7853.13,7850.39,7852.59,548000000
2011/9/1,10:40:00,7853.52,7858.16,7853.52,7858.16,678000000
2011/9/1,10:41:00,7857.54,7860.91,7857.54,7860.91,768000000
2011/9/1,10:42:00,7863.66,7863.66,7862.79,7863.48,735000000
2011/9/1,10:43:00,7862.49,7864.24,7862.49,7864.24,490000000
2011/9/1,10:44:00,7863.05,7864.54,7863.05,7864.54,599000000
2011/9/1,10:45:00,7864.74,7864.78,7864.31,7864.78,411000000
2011/9/1,10:46:00,7862.60,7862.92,7861.94,7861.97,390000000
2011/9/1,10:47:00,7859.77,7859.77,7857.35,7857.44,453000032
2011/9/1,10:48:00,7857.66,7857.66,7856.95,7857.08,389000000
2011/9/1,10:49:00,7856.37,7856.37,7854.77,7854.77,350000000
2011/9/1,10:50:00,7855.67,7855.67,7854.76,7854.94,344000000
2011/9/1,10:51:00,7853.45,7854.09,7852.01,7852.01,303000000
2011/9/1,10:52:00,7851.75,7851.75,7850.59,7851.44,360000000
2011/9/1,10:53:00,7850.29,7852.36,7850.29,7851.55,433000000
2011/9/1,10:54:00,7854.05,7854.05,7852.98,7852.98,394000000
2011/9/1,10:55:00,7853.27,7853.27,7851.60,7851.60,387000000
2011/9/1,10:56:00,7851.77,7851.77,7850.50,7850.50,311000000
2011/9/1,10:57:00,7850.85,7851.15,7850.77,7850.77,376000000
2011/9/1,10:58:00,7850.37,7850.37,7849.10,7849.39,302000000
2011/9/1,10:59:00,7849.23,7850.67,7849.23,7850.67,310000000
2011/9/1,11:00:00,7849.61,7850.64,7849.61,7850.64,319000000
2011/9/1,11:01:00,7849.67,7849.67,7849.11,7849.34,277000000
2011/9/1,11:02:00,7849.49,7849.50,7849.15,7849.30,278000000
2011/9/1,11:03:00,7850.77,7850.87,7850.68,7850.87,320000000
2011/9/1,11:04:00,7851.24,7851.24,7849.80,7850.75,294000000
2011/9/1,11:05:00,7849.92,7851.50,7849.92,7850.96,260999984
2011/9/1,11:06:00,7851.95,7851.95,7850.46,7850.46,241000016
2011/9/1,11:07:00,7851.85,7851.85,7849.30,7849.30,243000000
2011/9/1,11:08:00,7846.76,7848.98,7846.76,7847.02,253000000
2011/9/1,11:09:00,7847.42,7847.42,7844.15,7844.15,281000000
2011/9/1,11:10:00,7844.32,7845.67,7844.32,7845.67,265000016
2011/9/1,11:11:00,7845.37,7845.37,7843.91,7844.47,227000000
2011/9/1,11:12:00,7844.87,7844.87,7843.30,7844.61,316000000
2011/9/1,11:13:00,7843.57,7843.57,7839.42,7841.92,412000000
2011/9/1,11:14:00,7840.76,7840.76,7839.38,7839.38,397000000
2011/9/1,11:15:00,7839.45,7839.45,7835.17,7835.17,506000000
2011/9/1,11:16:00,7835.16,7835.42,7833.90,7833.90,473000000
2011/9/1,11:17:00,7832.58,7832.58,7828.80,7828.80,709000000
2011/9/1,11:18:00,7824.26,7824.26,7819.99,7819.99,620000000
2011/9/1,11:19:00,7819.56,7819.56,7817.18,7817.18,602000000
2011/9/1,11:20:00,7817.73,7818.64,7817.73,7818.11,473999968
2011/9/1,11:21:00,7817.61,7818.89,7817.26,7818.69,319000000
2011/9/1,11:22:00,7819.92,7821.38,7819.77,7819.77,345000000
2011/9/1,11:23:00,7821.70,7821.70,7818.38,7819.67,371000000
2011/9/1,11:24:00,7820.04,7821.58,7820.04,7820.30,283000000
2011/9/1,11:25:00,7820.06,7822.01,7820.06,7821.04,276000000
2011/9/1,11:26:00,7819.98,7821.68,7819.98,7820.53,236999984
2011/9/1,11:27:00,7819.79,7820.62,7817.81,7818.05,248000000
2011/9/1,11:28:00,7819.56,7819.56,7813.88,7813.88,313000000
2011/9/1,11:29:00,7816.11,7816.95,7816.11,7816.95,343000000
2011/9/1,11:30:00,7815.52,7815.52,7814.23,7815.48,233000000
2011/9/1,11:31:00,7815.57,7815.57,7814.51,7814.51,224000000
2011/9/1,11:32:00,7813.96,7814.32,7813.84,7814.22,260999984
2011/9/1,11:33:00,7816.58,7818.42,7816.58,7818.42,252000000
2011/9/1,11:34:00,7817.92,7819.14,7817.92,7819.03,282000000
2011/9/1,11:35:00,7818.76,7820.88,7818.76,7820.88,267000000
2011/9/1,11:36:00,7820.95,7822.91,7820.95,7821.57,251000000
2011/9/1,11:37:00,7821.49,7823.49,7821.49,7823.49,222000000
2011/9/1,11:38:00,7824.84,7825.80,7824.84,7825.66,272000000
2011/9/1,11:39:00,7825.53,7827.34,7825.53,7827.34,258999984
2011/9/1,11:40:00,7828.08,7828.08,7826.84,7827.28,236999984
2011/9/1,11:41:00,7827.13,7827.49,7826.28,7826.99,251000000
2011/9/1,11:42:00,7827.43,7827.43,7826.75,7827.15,228000000
2011/9/1,11:43:00,7826.09,7826.09,7824.46,7825.13,241000016
2011/9/1,11:44:00,7825.08,7825.71,7824.02,7825.71,236999984
2011/9/1,11:45:00,7825.45,7825.45,7824.65,7825.40,250000000
2011/9/1,11:46:00,7825.90,7825.90,7822.15,7822.15,232000000
2011/9/1,11:47:00,7821.92,7822.31,7820.97,7820.97,259999984
2011/9/1,11:48:00,7819.92,7819.92,7818.70,7819.20,293000000
2011/9/1,11:49:00,7818.55,7818.55,7816.16,7816.16,274000000
2011/9/1,11:50:00,7815.25,7816.51,7815.25,7815.82,258999984
2011/9/1,11:51:00,7816.70,7816.70,7815.74,7816.46,218000000
2011/9/1,11:52:00,7816.55,7816.55,7816.07,7816.55,214000016
2011/9/1,11:53:00,7817.73,7818.94,7817.67,7818.94,227000000
2011/9/1,11:54:00,7819.44,7819.44,7818.52,7818.52,195000000
2011/9/1,11:55:00,7818.17,7819.82,7813.45,7813.45,423999968
2011/9/1,11:56:00,7807.96,7807.96,7807.13,7807.13,347000000
2011/9/1,11:57:00,7806.85,7806.85,7801.55,7801.55,425000000
2011/9/1,11:58:00,7801.46,7801.46,7800.40,7801.27,323000000
2011/9/1,11:59:00,7801.46,7801.46,7800.46,7800.46,314000000
2011/9/1,12:00:00,7801.37,7801.37,7795.40,7795.72,563000000
2011/9/1,12:01:00,7796.05,7796.05,7794.71,7794.71,415000000
2011/9/1,12:02:00,7794.87,7795.89,7794.58,7795.89,385000000
2011/9/1,12:03:00,7797.98,7797.98,7797.46,7797.46,301000000
2011/9/1,12:04:00,7797.69,7800.34,7797.69,7800.25,249000000
2011/9/1,12:05:00,7800.74,7801.20,7800.49,7801.01,222000000
2011/9/1,12:06:00,7802.68,7803.10,7802.68,7803.10,274000000
2011/9/1,12:07:00,7804.13,7806.11,7804.13,7806.11,203000000
2011/9/1,12:08:00,7805.77,7805.79,7805.33,7805.33,182000000
2011/9/1,12:09:00,7805.78,7806.95,7805.54,7806.10,170000000
2011/9/1,12:10:00,7805.58,7806.50,7805.58,7806.50,192000000
2011/9/1,12:11:00,7805.12,7805.55,7805.12,7805.55,175000000
2011/9/1,12:12:00,7805.91,7805.98,7804.93,7805.05,181000000
2011/9/1,12:13:00,7804.66,7806.29,7804.66,7805.23,167000000
2011/9/1,12:14:00,7805.70,7805.70,7804.86,7805.39,175000000
2011/9/1,12:15:00,7804.90,7806.84,7804.90,7806.80,217000000
2011/9/1,12:16:00,7806.72,7809.40,7806.72,7809.40,215000016
2011/9/1,12:17:00,7810.10,7811.30,7809.84,7811.30,252000000
2011/9/1,12:18:00,7811.52,7811.52,7810.24,7810.24,207000000
2011/9/1,12:19:00,7810.15,7811.70,7809.83,7811.70,187000000
2011/9/1,12:20:00,7810.86,7812.00,7810.86,7811.07,208999984
2011/9/1,12:21:00,7811.27,7811.27,7810.44,7811.26,236999984
2011/9/1,12:22:00,7811.25,7812.49,7811.25,7811.58,177000000
2011/9/1,12:23:00,7812.09,7812.09,7811.02,7811.44,223000000
2011/9/1,12:24:00,7812.21,7812.51,7812.07,7812.43,194000000
2011/9/1,12:25:00,7812.34,7812.84,7812.34,7812.52,258000000
2011/9/1,12:26:00,7811.22,7813.15,7811.22,7812.09,197000000
2011/9/1,12:27:00,7812.91,7812.91,7809.10,7809.10,217000000
2011/9/1,12:28:00,7810.57,7810.57,7809.14,7809.14,213000016
2011/9/1,12:29:00,7809.28,7809.28,7808.02,7808.80,240000016
2011/9/1,12:30:00,7808.60,7808.68,7806.38,7806.38,234999984
2011/9/1,12:31:00,7806.90,7806.90,7805.02,7805.97,207000000
2011/9/1,12:32:00,7805.09,7805.09,7804.59,7805.01,225000000
2011/9/1,12:33:00,7804.39,7804.39,7803.73,7803.90,238000016
2011/9/1,12:34:00,7804.50,7804.50,7802.42,7802.42,253000000
2011/9/1,12:35:00,7801.79,7803.12,7801.79,7803.12,263000016
2011/9/1,12:36:00,7803.44,7803.44,7798.63,7798.63,293000000
2011/9/1,12:37:00,7798.88,7798.88,7794.04,7794.22,379000000
2011/9/1,12:38:00,7792.24,7792.24,7785.58,7785.58,581000000
2011/9/1,12:39:00,7784.16,7784.16,7781.46,7781.46,604000000
2011/9/1,12:40:00,7778.38,7778.38,7775.66,7775.66,596000000
2011/9/1,12:41:00,7774.36,7774.36,7772.19,7772.19,579000000
2011/9/1,12:42:00,7772.33,7775.50,7772.33,7775.50,429000000
2011/9/1,12:43:00,7774.26,7776.94,7774.26,7776.94,427000000
2011/9/1,12:44:00,7776.64,7776.64,7775.77,7776.28,427000000
2011/9/1,12:45:00,7778.01,7778.06,7776.85,7777.12,304000000
2011/9/1,12:46:00,7776.94,7778.05,7776.90,7778.05,307000000
2011/9/1,12:47:00,7778.75,7779.76,7777.75,7779.76,280000000
2011/9/1,12:48:00,7780.05,7781.29,7780.05,7781.18,256000000
2011/9/1,12:49:00,7781.47,7781.47,7779.91,7779.91,236999984
2011/9/1,12:50:00,7781.42,7784.12,7781.42,7784.12,269000000
2011/9/1,12:51:00,7784.07,7785.72,7784.07,7785.72,247000000
2011/9/1,12:52:00,7784.79,7785.95,7784.34,7785.70,224000000
2011/9/1,12:53:00,7785.24,7785.93,7784.90,7785.93,234999984
2011/9/1,12:54:00,7787.94,7787.94,7785.64,7785.64,192000000
2011/9/1,12:55:00,7786.36,7786.36,7780.02,7780.02,255000000
2011/9/1,12:56:00,7780.74,7780.74,7777.46,7777.46,373000000
2011/9/1,12:57:00,7770.85,7770.85,7768.35,7768.35,555000000
2011/9/1,12:58:00,7768.26,7768.26,7763.14,7763.57,463000000
2011/9/1,12:59:00,7761.66,7761.66,7759.87,7759.96,563000000
2011/9/1,13:00:00,7762.03,7762.03,7760.61,7761.23,442000000
2011/9/1,13:01:00,7761.72,7761.72,7761.09,7761.41,372000000
2011/9/1,13:02:00,7763.65,7763.65,7762.18,7762.45,346000000
2011/9/1,13:03:00,7762.66,7762.66,7761.27,7761.27,492000000
2011/9/1,13:04:00,7759.81,7760.18,7759.81,7759.99,350000000
2011/9/1,13:05:00,7759.74,7762.30,7759.74,7761.40,298000000
2011/9/1,13:06:00,7762.76,7762.76,7761.20,7762.03,258999984
2011/9/1,13:07:00,7762.96,7766.45,7762.81,7766.45,252000000
2011/9/1,13:08:00,7766.76,7768.06,7766.76,7768.06,305000000
2011/9/1,13:09:00,7769.81,7771.19,7769.51,7769.51,313000000
2011/9/1,13:10:00,7767.72,7767.72,7763.87,7763.87,386000000
2011/9/1,13:11:00,7764.74,7764.74,7761.67,7761.67,334000000
2011/9/1,13:12:00,7761.72,7763.00,7761.72,7763.00,298000000
2011/9/1,13:13:00,7761.89,7763.26,7761.89,7763.26,268000000
2011/9/1,13:14:00,7763.92,7763.92,7761.55,7761.73,357000000
2011/9/1,13:15:00,7760.20,7760.20,7756.83,7757.66,389000000
2011/9/1,13:16:00,7756.80,7757.01,7756.78,7757.01,342000000
2011/9/1,13:17:00,7758.38,7758.38,7755.67,7755.67,386000000
2011/9/1,13:18:00,7757.45,7757.45,7755.80,7755.80,444999968
2011/9/1,13:19:00,7755.55,7758.20,7755.55,7758.20,523999968
2011/9/1,13:20:00,7758.30,7758.61,7758.13,7758.13,435000000
2011/9/1,13:21:00,7759.31,7759.31,7757.84,7759.22,404000000
2011/9/1,13:22:00,7761.32,7761.32,7759.13,7759.70,417000000
2011/9/1,13:23:00,7763.77,7765.08,7762.74,7762.74,532000032
2011/9/1,13:24:00,7765.48,7767.61,7765.48,7766.12,469000000
2011/9/1,13:25:00,7767.55,7767.66,7765.63,7765.86,531000000
2011/9/1,13:26:00,7765.86,7765.86,7765.86,7765.86,0
2011/9/1,13:27:00,7765.86,7765.86,7765.86,7765.86,0
2011/9/1,13:28:00,7765.86,7765.86,7765.86,7765.86,0
2011/9/1,13:29:00,7765.86,7765.86,7765.86,7765.86,0
2011/9/1,13:30:00,7765.86,7765.86,7757.76,7757.76,530032640
2011/9/2,09:01:00,7801.28,7801.28,7776.09,7776.09,2892000000
2011/9/2,09:02:00,7771.49,7772.83,7767.83,7767.83,1025000000
2011/9/2,09:03:00,7769.01,7770.94,7769.01,7770.29,784000000
2011/9/2,09:04:00,7770.88,7775.47,7764.03,7764.03,832000000
2011/9/2,09:05:00,7766.76,7766.76,7761.60,7761.60,716000000
2011/9/2,09:06:00,7758.03,7758.03,7749.16,7749.16,862000000
2011/9/2,09:07:00,7747.23,7747.23,7741.04,7741.04,744000000
2011/9/2,09:08:00,7737.31,7737.31,7734.61,7735.54,947000000
2011/9/2,09:09:00,7734.14,7738.30,7734.14,7738.30,775000000
2011/9/2,09:10:00,7738.76,7741.94,7738.76,7741.94,629000000
2011/9/2,09:11:00,7744.55,7745.58,7744.55,7745.58,603000000
2011/9/2,09:12:00,7739.64,7746.81,7739.64,7746.29,537000000
2011/9/2,09:13:00,7746.91,7750.47,7746.91,7750.47,453000032
2011/9/2,09:14:00,7751.36,7752.43,7751.36,7752.43,434000000
2011/9/2,09:15:00,7756.91,7759.93,7756.91,7759.93,559000000
2011/9/2,09:16:00,7762.51,7766.04,7762.51,7765.56,683000000
2011/9/2,09:17:00,7763.32,7765.76,7762.86,7765.76,731000000
2011/9/2,09:18:00,7767.23,7767.23,7766.55,7766.55,636000000
2011/9/2,09:19:00,7766.20,7766.46,7764.12,7764.12,676000000
2011/9/2,09:20:00,7763.40,7763.40,7760.01,7761.28,603000000
2011/9/2,09:21:00,7759.65,7760.87,7759.65,7760.53,486000000
2011/9/2,09:22:00,7754.84,7754.84,7752.98,7752.98,507000032
2011/9/2,09:23:00,7750.78,7750.78,7747.81,7747.81,479000000
2011/9/2,09:24:00,7748.08,7749.69,7748.08,7749.69,409000000
2011/9/2,09:25:00,7750.73,7750.98,7749.72,7750.98,419000000
2011/9/2,09:26:00,7752.92,7754.48,7752.92,7754.48,318000000
2011/9/2,09:27:00,7755.75,7759.28,7755.75,7759.28,400000000
2011/9/2,09:28:00,7760.79,7763.39,7760.79,7763.39,397000000
2011/9/2,09:29:00,7764.40,7768.44,7764.40,7768.44,398000000
2011/9/2,09:30:00,7769.85,7773.41,7769.85,7773.41,466000000
2011/9/2,09:31:00,7775.23,7777.63,7775.23,7777.63,563000000
2011/9/2,09:32:00,7776.77,7778.54,7776.77,7778.38,458000000
2011/9/2,09:33:00,7773.40,7775.34,7773.40,7773.51,483000000
2011/9/2,09:34:00,7770.48,7771.23,7769.25,7769.45,426000032
2011/9/2,09:35:00,7769.20,7769.31,7769.10,7769.10,394000000
2011/9/2,09:36:00,7764.88,7765.86,7764.78,7765.86,427000000
2011/9/2,09:37:00,7765.45,7765.99,7765.45,7765.58,342000000
2011/9/2,09:38:00,7764.25,7765.34,7764.25,7764.75,313000000
2011/9/2,09:39:00,7765.39,7767.00,7765.39,7767.00,283000000
2011/9/2,09:40:00,7766.55,7767.32,7766.55,7767.32,293000000
2011/9/2,09:41:00,7768.10,7769.84,7768.10,7769.84,289000000
2011/9/2,09:42:00,7769.16,7771.39,7769.16,7771.39,353000000
2011/9/2,09:43:00,7770.05,7770.83,7770.05,7770.83,373000000
2011/9/2,09:44:00,7770.38,7770.38,7763.24,7763.24,452000000
2011/9/2,09:45:00,7762.09,7762.09,7755.33,7755.33,598000000
2011/9/2,09:46:00,7751.03,7751.03,7745.52,7745.52,756000000
2011/9/2,09:47:00,7742.17,7742.17,7734.37,7734.37,646000000
2011/9/2,09:48:00,7728.34,7728.34,7722.04,7722.04,786000000
2011/9/2,09:49:00,7720.89,7721.64,7720.89,7721.28,634000000
2011/9/2,09:50:00,7722.00,7725.77,7722.00,7725.77,488000000
2011/9/2,09:51:00,7727.39,7730.39,7727.39,7730.39,379000000
2011/9/2,09:52:00,7731.35,7731.35,7728.78,7729.52,370000000
2011/9/2,09:53:00,7728.03,7728.03,7720.66,7720.66,386000000
2011/9/2,09:54:00,7721.30,7721.30,7715.23,7717.27,438000000
2011/9/2,09:55:00,7718.04,7718.67,7718.04,7718.16,275000000
2011/9/2,09:56:00,7718.85,7720.91,7718.85,7720.91,230000000
2011/9/2,09:57:00,7721.83,7724.44,7721.83,7724.44,194000000
2011/9/2,09:58:00,7721.68,7721.68,7713.61,7713.61,348000000
2011/9/2,09:59:00,7714.00,7719.38,7714.00,7719.38,317000000
2011/9/2,10:00:00,7718.73,7721.34,7718.73,7721.34,271000000
2011/9/2,10:01:00,7721.75,7724.29,7721.75,7724.29,248000000
2011/9/2,10:02:00,7724.55,7725.98,7723.28,7723.28,244000000
2011/9/2,10:03:00,7724.30,7724.30,7715.54,7715.54,328000000
2011/9/2,10:04:00,7715.38,7716.75,7715.38,7716.75,235999984
2011/9/2,10:05:00,7707.84,7707.84,7706.55,7706.69,404000000
2011/9/2,10:06:00,7706.06,7706.08,7705.46,7705.91,312000000
2011/9/2,10:07:00,7703.54,7706.75,7703.54,7706.75,299000000
2011/9/2,10:08:00,7706.17,7709.27,7706.17,7709.27,243000000
2011/9/2,10:09:00,7710.47,7715.08,7710.47,7715.08,265000016
2011/9/2,10:10:00,7716.70,7720.10,7716.70,7720.10,324000000
2011/9/2,10:11:00,7720.99,7725.35,7720.99,7724.79,268000000
2011/9/2,10:12:00,7716.23,7718.12,7716.23,7718.12,372000000
2011/9/2,10:13:00,7721.76,7723.20,7721.76,7722.37,249000000
2011/9/2,10:14:00,7723.64,7723.64,7719.83,7723.12,316000000
2011/9/2,10:15:00,7724.88,7724.88,7716.37,7716.37,406000000
2011/9/2,10:16:00,7719.75,7725.99,7719.75,7725.99,254000000
2011/9/2,10:17:00,7725.71,7730.23,7725.71,7728.54,197000000
2011/9/2,10:18:00,7724.90,7728.86,7724.90,7728.86,244000000
2011/9/2,10:19:00,7729.81,7729.81,7725.63,7727.19,318000000
2011/9/2,10:20:00,7727.08,7730.07,7727.08,7730.07,283000000
2011/9/2,10:21:00,7730.62,7730.62,7728.30,7728.58,231000000
2011/9/2,10:22:00,7731.37,7734.61,7731.37,7734.61,173000000
2011/9/2,10:23:00,7734.20,7734.20,7731.84,7733.22,264000016
2011/9/2,10:24:00,7730.70,7731.17,7729.61,7731.17,283000000
2011/9/2,10:25:00,7728.98,7728.98,7724.98,7724.98,366000000
2011/9/2,10:26:00,7724.50,7727.06,7723.12,7727.06,436000000
2011/9/2,10:27:00,7727.24,7727.24,7723.54,7723.54,283000000
2011/9/2,10:28:00,7724.48,7725.89,7724.48,7725.89,251000000
2011/9/2,10:29:00,7724.69,7729.54,7724.69,7728.04,217000000
2011/9/2,10:30:00,7723.23,7728.83,7723.23,7728.83,290000000
2011/9/2,10:31:00,7726.72,7726.72,7723.45,7723.45,303000000
2011/9/2,10:32:00,7721.18,7721.18,7719.86,7720.66,278000000
2011/9/2,10:33:00,7721.97,7722.26,7718.73,7718.73,230000000
2011/9/2,10:34:00,7718.19,7721.60,7718.19,7721.60,203000000
2011/9/2,10:35:00,7719.53,7722.63,7719.53,7722.63,178000000
2011/9/2,10:36:00,7724.03,7725.88,7724.03,7725.88,227000000
2011/9/2,10:37:00,7726.53,7727.79,7726.53,7727.48,178000000
2011/9/2,10:38:00,7727.77,7731.02,7727.77,7731.02,190000000
2011/9/2,10:39:00,7732.00,7732.00,7727.84,7727.84,220000000
2011/9/2,10:40:00,7728.44,7729.85,7727.58,7727.58,263000016
2011/9/2,10:41:00,7726.27,7726.27,7720.77,7720.77,308000000
2011/9/2,10:42:00,7720.05,7720.05,7717.30,7717.72,369000000
2011/9/2,10:43:00,7715.25,7715.25,7708.87,7708.87,547000000
2011/9/2,10:44:00,7707.73,7708.16,7705.94,7705.94,506000000
2011/9/2,10:45:00,7705.98,7705.98,7704.45,7704.78,427000000
2011/9/2,10:46:00,7704.90,7705.16,7704.23,7704.56,302000000
2011/9/2,10:47:00,7704.01,7705.71,7703.27,7705.71,245000000
2011/9/2,10:48:00,7705.31,7705.62,7705.31,7705.62,192000000
2011/9/2,10:49:00,7706.44,7706.44,7703.10,7703.85,249000000
2011/9/2,10:50:00,7703.17,7705.20,7703.17,7704.31,290000000
2011/9/2,10:51:00,7705.50,7706.96,7705.45,7706.96,208999984
2011/9/2,10:52:00,7707.46,7708.81,7706.87,7708.81,180000000
2011/9/2,10:53:00,7709.43,7709.43,7707.24,7707.24,176000000
2011/9/2,10:54:00,7707.78,7709.47,7707.63,7707.63,183000000
2011/9/2,10:55:00,7707.77,7708.53,7707.77,7708.53,178000000
2011/9/2,10:56:00,7711.07,7711.94,7710.35,7711.94,156000000
2011/9/2,10:57:00,7713.10,7714.38,7713.10,7713.79,187000000
2011/9/2,10:58:00,7711.88,7714.17,7711.88,7712.83,201000000
2011/9/2,10:59:00,7713.76,7715.70,7713.76,7714.59,174000000
2011/9/2,11:00:00,7712.88,7714.60,7712.88,7714.39,204000000
2011/9/2,11:01:00,7714.86,7714.86,7714.01,7714.01,180000000
2011/9/2,11:02:00,7715.11,7717.18,7715.11,7717.18,162000000
2011/9/2,11:03:00,7718.72,7720.19,7718.72,7720.19,153000000
2011/9/2,11:04:00,7718.71,7723.14,7718.71,7723.14,186000000
2011/9/2,11:05:00,7723.50,7723.57,7723.36,7723.36,217000000
2011/9/2,11:06:00,7724.80,7725.39,7724.31,7724.31,178000000
2011/9/2,11:07:00,7724.17,7724.97,7723.98,7723.98,202000000
2011/9/2,11:08:00,7724.56,7724.56,7718.79,7718.79,203000000
2011/9/2,11:09:00,7720.50,7720.50,7712.18,7712.18,283000000
2011/9/2,11:10:00,7709.83,7711.01,7709.83,7711.01,244000000
2011/9/2,11:11:00,7712.22,7712.35,7710.52,7712.35,195000000
2011/9/2,11:12:00,7712.59,7715.25,7712.59,7715.11,200000000
2011/9/2,11:13:00,7714.37,7717.44,7714.37,7717.44,146000000
2011/9/2,11:14:00,7718.26,7721.02,7718.26,7721.02,205000000
2011/9/2,11:15:00,7722.04,7724.83,7722.04,7724.83,155000000
2011/9/2,11:16:00,7725.96,7727.43,7725.96,7727.43,162000000
2011/9/2,11:17:00,7728.93,7731.56,7728.93,7731.56,226000000
2011/9/2,11:18:00,7733.14,7733.83,7732.90,7733.57,221000000
2011/9/2,11:19:00,7735.09,7737.35,7735.09,7737.35,258000000
2011/9/2,11:20:00,7729.71,7735.24,7729.71,7735.17,305000000
2011/9/2,11:21:00,7735.81,7735.81,7730.30,7731.70,280000000
2011/9/2,11:22:00,7734.92,7734.92,7725.43,7725.43,274000000
2011/9/2,11:23:00,7726.09,7727.99,7726.09,7727.99,195000000
2011/9/2,11:24:00,7726.72,7729.17,7726.72,7729.17,183000000
2011/9/2,11:25:00,7728.34,7729.41,7728.34,7728.80,140000000
2011/9/2,11:26:00,7722.56,7725.61,7722.56,7725.61,187000000
2011/9/2,11:27:00,7727.17,7727.17,7720.59,7720.59,193000000
2011/9/2,11:28:00,7720.32,7721.73,7720.32,7721.73,135000000
2011/9/2,11:29:00,7722.21,7722.21,7720.23,7721.43,126000000
2011/9/2,11:30:00,7725.02,7725.02,7723.86,7724.06,121000000
2011/9/2,11:31:00,7725.00,7725.58,7725.00,7725.50,165000000
2011/9/2,11:32:00,7726.20,7726.20,7725.08,7725.76,144000000
2011/9/2,11:33:00,7726.48,7726.48,7720.72,7720.89,172000000
2011/9/2,11:34:00,7724.05,7725.01,7724.05,7725.01,155000000
2011/9/2,11:35:00,7724.47,7726.69,7724.47,7726.69,107000008
2011/9/2,11:36:00,7726.02,7726.69,7725.46,7725.46,119000008
2011/9/2,11:37:00,7726.42,7726.42,7725.62,7726.00,132000008
2011/9/2,11:38:00,7719.58,7720.62,7719.58,7720.35,200000000
2011/9/2,11:39:00,7717.25,7717.82,7716.82,7716.82,264000016
2011/9/2,11:40:00,7718.18,7718.72,7717.23,7717.23,153000000
2011/9/2,11:41:00,7712.52,7716.43,7712.52,7716.29,178000000
2011/9/2,11:42:00,7715.92,7715.92,7710.96,7710.96,226000000
2011/9/2,11:43:00,7714.23,7714.23,7712.75,7713.62,180000000
2011/9/2,11:44:00,7714.41,7714.89,7712.31,7712.31,304000000
2011/9/2,11:45:00,7713.83,7715.87,7713.83,7715.87,224000000
2011/9/2,11:46:00,7708.46,7711.86,7708.46,7711.86,363000000
2011/9/2,11:47:00,7710.85,7712.15,7710.81,7710.94,223000000
2011/9/2,11:48:00,7711.78,7712.15,7711.13,7712.00,185000000
2011/9/2,11:49:00,7710.94,7713.32,7710.94,7713.00,228000000
2011/9/2,11:50:00,7714.92,7714.92,7714.63,7714.71,181000000
2011/9/2,11:51:00,7716.54,7717.31,7716.08,7717.31,158000000
2011/9/2,11:52:00,7717.49,7718.93,7717.30,7718.93,146000000
2011/9/2,11:53:00,7719.49,7719.75,7718.80,7718.82,123000000
2011/9/2,11:54:00,7719.31,7719.48,7718.80,7718.80,121000000
2011/9/2,11:55:00,7719.86,7720.52,7719.86,7720.31,129999992
2011/9/2,11:56:00,7720.20,7721.56,7720.20,7720.92,173000000
2011/9/2,11:57:00,7720.78,7722.40,7720.78,7722.01,142000000
2011/9/2,11:58:00,7721.55,7724.41,7721.55,7723.12,123000000
2011/9/2,11:59:00,7723.97,7723.97,7723.59,7723.68,143000000
2011/9/2,12:00:00,7725.45,7726.93,7725.45,7726.93,162000000
2011/9/2,12:01:00,7725.74,7727.10,7725.74,7726.97,143000000
2011/9/2,12:02:00,7727.05,7729.05,7727.05,7729.05,151000000
2011/9/2,12:03:00,7729.71,7731.05,7729.71,7731.05,185000000
2011/9/2,12:04:00,7731.84,7733.72,7731.84,7733.72,306000000
2011/9/2,12:05:00,7735.46,7738.23,7735.46,7738.23,429000000
2011/9/2,12:06:00,7741.89,7746.69,7741.89,7746.69,716000000
2011/9/2,12:07:00,7754.70,7755.22,7754.60,7755.02,435000000
2011/9/2,12:08:00,7755.72,7755.72,7753.84,7753.84,295000000
2011/9/2,12:09:00,7753.50,7753.50,7752.26,7752.60,289000000
2011/9/2,12:10:00,7753.57,7754.10,7752.40,7752.40,206000000
2011/9/2,12:11:00,7752.27,7752.27,7749.81,7750.00,218000000
2011/9/2,12:12:00,7750.10,7750.10,7749.51,7749.51,160000000
2011/9/2,12:13:00,7750.02,7750.75,7749.47,7750.52,157000000
2011/9/2,12:14:00,7749.71,7750.58,7749.71,7750.48,128000000
2011/9/2,12:15:00,7750.55,7750.92,7749.66,7750.16,147000000
2011/9/2,12:16:00,7748.88,7750.76,7748.88,7750.36,203000000
2011/9/2,12:17:00,7750.43,7752.12,7750.43,7751.75,180000000
2011/9/2,12:18:00,7753.22,7753.22,7752.57,7753.04,200000000
2011/9/2,12:19:00,7753.50,7755.35,7753.50,7754.93,242000000
2011/9/2,12:20:00,7755.63,7756.28,7755.60,7755.97,209999984
2011/9/2,12:21:00,7756.03,7756.03,7755.74,7755.85,208999984
2011/9/2,12:22:00,7756.36,7757.21,7756.36,7757.05,253000000
2011/9/2,12:23:00,7756.87,7757.93,7756.38,7756.38,171000000
2011/9/2,12:24:00,7756.46,7756.93,7756.46,7756.80,189000000
2011/9/2,12:25:00,7754.95,7757.13,7754.95,7756.85,171000000
2011/9/2,12:26:00,7757.59,7757.59,7755.85,7756.38,178000000
2011/9/2,12:27:00,7756.98,7756.98,7755.43,7755.43,177000000
2011/9/2,12:28:00,7753.78,7754.26,7753.59,7753.72,189000000
2011/9/2,12:29:00,7751.56,7751.56,7750.49,7750.49,190000000
2011/9/2,12:30:00,7751.78,7751.78,7748.90,7748.90,211999984
2011/9/2,12:31:00,7749.09,7749.73,7748.86,7749.33,188000000
2011/9/2,12:32:00,7748.93,7748.93,7747.27,7747.27,173000000
2011/9/2,12:33:00,7747.48,7747.54,7745.94,7747.14,178000000
2011/9/2,12:34:00,7744.61,7745.64,7744.61,7745.64,180000000
2011/9/2,12:35:00,7746.95,7746.95,7744.88,7745.02,185000000
2011/9/2,12:36:00,7744.70,7744.88,7744.33,7744.33,177000000
2011/9/2,12:37:00,7744.74,7745.24,7743.39,7743.39,185000000
2011/9/2,12:38:00,7743.27,7743.68,7741.31,7741.31,257000000
2011/9/2,12:39:00,7741.57,7741.57,7739.29,7739.29,245000000
2011/9/2,12:40:00,7739.37,7740.53,7738.09,7740.00,244000000
2011/9/2,12:41:00,7738.83,7738.83,7736.09,7736.74,257000000
2011/9/2,12:42:00,7738.69,7738.88,7737.31,7737.51,223000000
2011/9/2,12:43:00,7734.40,7735.50,7734.40,7735.50,229000000
2011/9/2,12:44:00,7735.47,7735.47,7732.56,7732.56,222000000
2011/9/2,12:45:00,7732.63,7734.35,7732.63,7734.35,188000000
2011/9/2,12:46:00,7732.89,7733.53,7732.68,7732.68,199000000
2011/9/2,12:47:00,7731.95,7733.00,7731.95,7732.60,169000000
2011/9/2,12:48:00,7733.00,7733.65,7732.82,7733.37,172000000
2011/9/2,12:49:00,7732.56,7734.81,7732.56,7734.81,228000000
2011/9/2,12:50:00,7734.80,7736.55,7734.03,7736.55,225000000
2011/9/2,12:51:00,7737.20,7737.76,7737.13,7737.76,211999984
2011/9/2,12:52:00,7737.62,7737.90,7737.56,7737.84,203000000
2011/9/2,12:53:00,7739.17,7739.44,7738.50,7739.05,183000000
2011/9/2,12:54:00,7740.61,7740.91,7740.03,7740.91,214000016
2011/9/2,12:55:00,7741.61,7742.65,7741.61,7742.65,205000000
2011/9/2,12:56:00,7742.81,7744.84,7742.81,7744.24,250000000
2011/9/2,12:57:00,7744.89,7744.89,7743.42,7743.42,259999984
2011/9/2,12:58:00,7744.36,7744.62,7741.90,7741.90,335000000
2011/9/2,12:59:00,7742.84,7742.84,7740.19,7740.19,252000000
2011/9/2,13:00:00,7740.38,7742.11,7740.38,7741.36,179000000
2011/9/2,13:01:00,7742.05,7742.05,7741.23,7741.23,190000000
2011/9/2,13:02:00,7740.99,7742.00,7740.99,7741.62,187000000
2011/9/2,13:03:00,7742.16,7742.20,7741.52,7741.83,221000000
2011/9/2,13:04:00,7741.88,7743.97,7741.88,7743.45,248000000
2011/9/2,13:05:00,7742.58,7745.24,7742.58,7744.95,196000000
2011/9/2,13:06:00,7745.48,7746.09,7744.67,7746.09,303000000
2011/9/2,13:07:00,7746.61,7748.87,7746.60,7748.87,244000000
2011/9/2,13:08:00,7749.28,7749.91,7749.13,7749.13,290000000
2011/9/2,13:09:00,7748.09,7750.26,7748.09,7750.26,252000000
2011/9/2,13:10:00,7750.23,7750.23,7749.39,7749.45,307000000
2011/9/2,13:11:00,7751.34,7751.34,7749.17,7749.95,295000000
2011/9/2,13:12:00,7750.31,7750.31,7749.20,7749.59,252000000
2011/9/2,13:13:00,7748.42,7750.46,7748.42,7750.46,305000000
2011/9/2,13:14:00,7751.32,7753.01,7751.32,7753.01,395000000
2011/9/2,13:15:00,7753.15,7755.53,7753.15,7755.17,293000000
2011/9/2,13:16:00,7756.15,7757.62,7756.15,7757.45,318000000
2011/9/2,13:17:00,7759.51,7760.11,7759.01,7760.11,343000000
2011/9/2,13:18:00,7759.38,7761.85,7759.38,7761.85,526000032
2011/9/2,13:19:00,7762.21,7762.69,7761.99,7761.99,448999968
2011/9/2,13:20:00,7762.96,7763.80,7762.96,7763.20,398000000
2011/9/2,13:21:00,7763.45,7763.45,7761.89,7761.89,407000032
2011/9/2,13:22:00,7761.55,7761.55,7760.85,7761.26,476000032
2011/9/2,13:23:00,7761.75,7761.94,7760.12,7761.01,467000000
2011/9/2,13:24:00,7761.05,7762.26,7761.05,7762.26,693000000
2011/9/2,13:25:00,7763.56,7763.56,7762.40,7763.33,644000000
2011/9/2,13:26:00,7763.33,7763.33,7763.33,7763.33,0
2011/9/2,13:27:00,7763.33,7763.33,7763.33,7763.33,0
2011/9/2,13:28:00,7763.33,7763.33,7763.33,7763.33,0
2011/9/2,13:29:00,7763.33,7763.33,7763.33,7763.33,0
2011/9/2,13:30:00,7763.33,7763.33,7757.06,7757.06,898032640
2011/9/5,09:01:00,7637.90,7637.90,7605.84,7605.84,3323000064
2011/9/5,09:02:00,7595.39,7595.39,7579.48,7579.48,1352999936
2011/9/5,09:03:00,7576.71,7576.71,7574.47,7575.94,1172000000
2011/9/5,09:04:00,7574.27,7574.86,7573.79,7573.79,1160000000
2011/9/5,09:05:00,7568.37,7569.24,7566.49,7569.24,967000000
2011/9/5,09:06:00,7573.55,7582.20,7573.55,7582.20,863000000
2011/9/5,09:07:00,7587.59,7592.71,7587.59,7592.71,739000000
2011/9/5,09:08:00,7589.16,7589.16,7587.25,7587.25,868000000
2011/9/5,09:09:00,7588.78,7589.94,7586.57,7586.57,723000000
2011/9/5,09:10:00,7584.81,7584.81,7582.54,7582.54,754000000
2011/9/5,09:11:00,7581.63,7584.96,7581.63,7584.96,600000000
2011/9/5,09:12:00,7586.46,7590.01,7586.46,7590.01,543000000
2011/9/5,09:13:00,7591.44,7594.73,7591.44,7594.53,676000000
2011/9/5,09:14:00,7591.54,7591.54,7585.76,7585.76,843999936
2011/9/5,09:15:00,7586.12,7586.12,7583.68,7584.21,591000000
2011/9/5,09:16:00,7582.22,7582.22,7575.45,7575.45,767000000
2011/9/5,09:17:00,7572.57,7572.57,7557.36,7557.36,1385000064
2011/9/5,09:18:00,7547.72,7547.72,7541.58,7541.58,1186999936
2011/9/5,09:19:00,7538.58,7540.24,7538.58,7540.24,805000000
2011/9/5,09:20:00,7542.02,7547.37,7542.02,7547.37,705000000
2011/9/5,09:21:00,7549.71,7554.20,7549.71,7554.20,578000000
2011/9/5,09:22:00,7553.28,7557.00,7553.28,7555.96,500000000
2011/9/5,09:23:00,7556.21,7564.03,7556.21,7564.03,485000000
2011/9/5,09:24:00,7566.04,7566.04,7555.37,7555.37,583000000
2011/9/5,09:25:00,7553.48,7555.24,7553.48,7555.24,488000000
2011/9/5,09:26:00,7554.24,7557.59,7554.24,7557.59,348000000
2011/9/5,09:27:00,7558.74,7561.70,7558.74,7561.70,377000000
2011/9/5,09:28:00,7562.34,7563.73,7562.19,7562.19,479000000
2011/9/5,09:29:00,7563.56,7563.56,7557.95,7557.95,528000032
2011/9/5,09:30:00,7557.81,7557.81,7552.71,7552.71,638000000
2011/9/5,09:31:00,7548.61,7548.61,7541.19,7541.19,906000064
2011/9/5,09:32:00,7541.14,7542.16,7539.55,7542.16,586000000
2011/9/5,09:33:00,7542.96,7548.49,7542.96,7548.49,611000000
2011/9/5,09:34:00,7551.63,7557.47,7551.63,7557.47,437000000
2011/9/5,09:35:00,7555.02,7559.20,7554.81,7554.81,365000000
2011/9/5,09:36:00,7554.20,7557.79,7554.20,7557.79,375000000
2011/9/5,09:37:00,7558.11,7558.99,7557.78,7558.99,305000000
2011/9/5,09:38:00,7559.87,7561.53,7559.87,7561.53,369000000
2011/9/5,09:39:00,7560.48,7563.03,7560.48,7563.03,363000000
2011/9/5,09:40:00,7565.20,7565.51,7564.82,7564.82,261999984
2011/9/5,09:41:00,7564.47,7567.11,7564.47,7566.08,370000000
2011/9/5,09:42:00,7567.63,7568.72,7567.63,7568.72,462000000
2011/9/5,09:43:00,7570.86,7575.65,7570.86,7575.65,434000000
2011/9/5,09:44:00,7575.50,7577.56,7575.50,7577.56,477000000
2011/9/5,09:45:00,7577.95,7580.28,7577.92,7580.28,375000000
2011/9/5,09:46:00,7578.96,7579.27,7573.64,7573.64,428000032
2011/9/5,09:47:00,7572.26,7572.26,7570.12,7570.12,473999968
2011/9/5,09:48:00,7565.78,7568.63,7565.78,7567.43,354000000
2011/9/5,09:49:00,7567.84,7568.39,7566.40,7568.39,325000000
2011/9/5,09:50:00,7568.84,7568.84,7567.02,7568.37,250000000
2011/9/5,09:51:00,7568.69,7568.69,7565.47,7565.47,236999984
2011/9/5,09:52:00,7563.98,7565.68,7563.60,7563.60,331000000
2011/9/5,09:53:00,7562.53,7564.43,7562.53,7563.55,267000000
2011/9/5,09:54:00,7562.94,7563.89,7562.79,7563.16,307000000
2011/9/5,09:55:00,7562.32,7564.02,7562.32,7563.26,218000000
2011/9/5,09:56:00,7563.37,7563.47,7561.37,7563.47,221000000
2011/9/5,09:57:00,7563.98,7566.02,7563.98,7566.02,204000000
2011/9/5,09:58:00,7566.86,7568.34,7566.86,7568.34,276000000
2011/9/5,09:59:00,7569.57,7570.25,7569.40,7570.25,263000016
2011/9/5,10:00:00,7567.33,7567.33,7563.54,7563.54,314000000
2011/9/5,10:01:00,7561.45,7564.31,7561.45,7564.31,307000000
2011/9/5,10:02:00,7563.31,7563.31,7562.15,7562.15,201000000
2011/9/5,10:03:00,7562.93,7563.04,7561.28,7562.21,331000000
2011/9/5,10:04:00,7560.62,7560.62,7556.77,7556.77,372000000
2011/9/5,10:05:00,7558.24,7558.65,7557.04,7557.04,261999984
2011/9/5,10:06:00,7554.53,7557.99,7554.53,7557.39,238000016
2011/9/5,10:07:00,7556.48,7557.04,7556.48,7557.04,208000000
2011/9/5,10:08:00,7557.15,7557.93,7557.15,7557.79,261999984
2011/9/5,10:09:00,7558.66,7559.79,7558.66,7559.79,208000000
2011/9/5,10:10:00,7560.49,7561.71,7559.97,7559.97,242000000
2011/9/5,10:11:00,7555.93,7555.93,7551.24,7551.24,392000000
2011/9/5,10:12:00,7551.14,7553.03,7551.14,7553.03,292000000
2011/9/5,10:13:00,7553.32,7553.32,7552.29,7553.29,264000016
2011/9/5,10:14:00,7549.12,7550.61,7549.12,7550.61,332000000
2011/9/5,10:15:00,7549.42,7549.42,7548.58,7548.58,312000000
2011/9/5,10:16:00,7548.20,7548.20,7545.22,7545.50,302000000
2011/9/5,10:17:00,7544.28,7544.28,7542.36,7542.36,399000000
2011/9/5,10:18:00,7541.58,7542.51,7540.45,7540.45,485000000
2011/9/5,10:19:00,7540.36,7541.44,7540.11,7540.11,349000000
2011/9/5,10:20:00,7542.00,7544.33,7542.00,7544.33,268000000
2011/9/5,10:21:00,7545.26,7547.16,7544.95,7547.12,233999984
2011/9/5,10:22:00,7548.02,7549.37,7547.93,7549.37,232000000
2011/9/5,10:23:00,7550.20,7553.59,7550.20,7553.59,181000000
2011/9/5,10:24:00,7552.56,7552.56,7551.30,7551.45,179000000
2011/9/5,10:25:00,7552.52,7553.25,7552.18,7552.77,157000000
2011/9/5,10:26:00,7552.89,7552.89,7551.88,7552.83,191000000
2011/9/5,10:27:00,7553.26,7554.50,7552.51,7554.50,216000016
2011/9/5,10:28:00,7552.87,7554.51,7552.87,7554.51,203000000
2011/9/5,10:29:00,7555.75,7557.38,7555.75,7556.65,137000000
2011/9/5,10:30:00,7557.83,7559.24,7557.83,7558.62,161000000
2011/9/5,10:31:00,7559.16,7560.86,7559.16,7560.78,200000000
2011/9/5,10:32:00,7561.97,7564.20,7561.97,7563.88,192000000
2011/9/5,10:33:00,7561.99,7561.99,7559.31,7561.09,278000000
2011/9/5,10:34:00,7559.58,7561.38,7559.58,7561.38,170000000
2011/9/5,10:35:00,7559.51,7560.32,7559.28,7559.28,146000000
2011/9/5,10:36:00,7559.07,7560.82,7559.07,7559.55,168000000
2011/9/5,10:37:00,7559.86,7560.67,7559.36,7559.36,189000000
2011/9/5,10:38:00,7560.68,7561.29,7559.47,7561.29,240000016
2011/9/5,10:39:00,7562.33,7562.54,7559.12,7559.12,236999984
2011/9/5,10:40:00,7557.28,7557.28,7554.70,7555.11,292000000
2011/9/5,10:41:00,7557.50,7558.35,7556.48,7556.48,209999984
2011/9/5,10:42:00,7554.58,7554.58,7553.77,7553.79,250000000
2011/9/5,10:43:00,7555.51,7555.69,7554.98,7555.69,243000000
2011/9/5,10:44:00,7555.55,7556.47,7554.07,7554.07,191000000
2011/9/5,10:45:00,7554.72,7555.28,7554.03,7554.03,208999984
2011/9/5,10:46:00,7553.65,7553.65,7552.38,7552.59,174000000
2011/9/5,10:47:00,7552.43,7552.43,7549.90,7549.90,257000000
2011/9/5,10:48:00,7551.69,7551.69,7549.38,7550.33,173000000
2011/9/5,10:49:00,7550.92,7552.17,7550.24,7552.17,170000000
2011/9/5,10:50:00,7552.40,7554.59,7552.40,7554.59,146000000
2011/9/5,10:51:00,7552.80,7552.82,7552.07,7552.13,161000000
2011/9/5,10:52:00,7552.94,7553.33,7551.07,7553.33,133000008
2011/9/5,10:53:00,7552.61,7554.49,7552.61,7553.36,159000000
2011/9/5,10:54:00,7552.75,7554.69,7552.74,7554.69,137000000
2011/9/5,10:55:00,7555.25,7556.98,7554.62,7556.98,120000008
2011/9/5,10:56:00,7557.24,7560.31,7557.24,7560.31,151000000
2011/9/5,10:57:00,7560.83,7562.63,7560.83,7562.63,191000000
2011/9/5,10:58:00,7563.79,7568.01,7563.79,7568.01,226000000
2011/9/5,10:59:00,7568.74,7570.38,7568.74,7570.38,285000000
2011/9/5,11:00:00,7569.89,7570.27,7567.48,7567.48,270000000
2011/9/5,11:01:00,7568.03,7569.49,7567.34,7567.34,199000000
2011/9/5,11:02:00,7568.37,7568.84,7568.31,7568.58,227000000
2011/9/5,11:03:00,7566.99,7566.99,7566.00,7566.57,176000000
2011/9/5,11:04:00,7566.73,7568.15,7566.73,7567.09,138000000
2011/9/5,11:05:00,7568.63,7569.16,7568.53,7569.16,130999992
2011/9/5,11:06:00,7566.77,7568.00,7566.77,7567.83,138000000
2011/9/5,11:07:00,7567.22,7568.60,7567.22,7568.60,192000000
2011/9/5,11:08:00,7567.73,7569.07,7567.69,7567.93,161000000
2011/9/5,11:09:00,7568.05,7568.05,7566.56,7567.99,179000000
2011/9/5,11:10:00,7568.56,7568.56,7564.15,7564.15,183000000
2011/9/5,11:11:00,7565.34,7566.05,7563.59,7566.05,196000000
2011/9/5,11:12:00,7566.04,7566.38,7564.85,7566.38,156000000
2011/9/5,11:13:00,7567.03,7568.11,7566.89,7568.11,129000000
2011/9/5,11:14:00,7568.36,7568.36,7565.79,7566.58,148000000
2011/9/5,11:15:00,7566.44,7567.38,7566.44,7567.32,114000000
2011/9/5,11:16:00,7567.41,7567.41,7566.79,7566.79,160000000
2011/9/5,11:17:00,7565.83,7567.63,7565.83,7567.63,142000000
2011/9/5,11:18:00,7567.68,7567.68,7566.94,7567.45,133000008
2011/9/5,11:19:00,7567.51,7568.07,7567.18,7567.67,102000000
2011/9/5,11:20:00,7567.11,7568.24,7567.11,7568.24,128000000
2011/9/5,11:21:00,7567.61,7567.61,7567.28,7567.51,164000000
2011/9/5,11:22:00,7567.98,7569.16,7567.23,7567.23,185000000
2011/9/5,11:23:00,7568.82,7568.94,7567.58,7568.88,165000000
2011/9/5,11:24:00,7567.47,7571.24,7567.47,7571.24,210999984
2011/9/5,11:25:00,7571.98,7573.44,7571.98,7573.43,230000000
2011/9/5,11:26:00,7575.47,7577.13,7575.47,7577.13,176000000
2011/9/5,11:27:00,7577.94,7578.20,7577.82,7578.09,240000016
2011/9/5,11:28:00,7578.23,7580.26,7578.23,7580.16,271000000
2011/9/5,11:29:00,7580.26,7580.86,7580.26,7580.86,184000000
2011/9/5,11:30:00,7582.44,7583.00,7581.46,7583.00,211999984
2011/9/5,11:31:00,7586.35,7587.81,7586.35,7587.36,270000000
2011/9/5,11:32:00,7587.75,7589.65,7587.75,7589.65,279000000
2011/9/5,11:33:00,7588.99,7589.88,7588.60,7588.60,193000000
2011/9/5,11:34:00,7588.89,7590.63,7588.89,7590.43,183000000
2011/9/5,11:35:00,7588.98,7589.39,7588.50,7589.39,187000000
2011/9/5,11:36:00,7588.12,7589.44,7587.84,7589.33,194000000
2011/9/5,11:37:00,7588.83,7590.55,7588.83,7590.55,154000000
2011/9/5,11:38:00,7590.20,7593.04,7590.20,7593.04,236999984
2011/9/5,11:39:00,7593.34,7593.34,7590.47,7591.52,185000000
2011/9/5,11:40:00,7590.50,7590.50,7589.14,7589.83,188000000
2011/9/5,11:41:00,7588.81,7588.81,7588.61,7588.67,137000000
2011/9/5,11:42:00,7588.82,7590.47,7588.82,7590.47,137000000
2011/9/5,11:43:00,7591.47,7591.47,7588.46,7588.46,191000000
2011/9/5,11:44:00,7589.18,7589.18,7587.14,7587.58,175000000
2011/9/5,11:45:00,7587.56,7587.56,7585.05,7585.79,146000000
2011/9/5,11:46:00,7585.07,7586.53,7585.07,7586.53,169000000
2011/9/5,11:47:00,7586.94,7587.64,7586.62,7587.64,177000000
2011/9/5,11:48:00,7587.47,7587.47,7585.35,7586.38,149000000
2011/9/5,11:49:00,7587.27,7587.27,7585.96,7585.96,145000000
2011/9/5,11:50:00,7584.54,7584.65,7584.10,7584.10,176000000
2011/9/5,11:51:00,7584.07,7585.57,7584.07,7585.19,176000000
2011/9/5,11:52:00,7583.30,7583.90,7582.88,7582.88,161000000
2011/9/5,11:53:00,7582.90,7583.39,7582.42,7583.39,174000000
2011/9/5,11:54:00,7582.68,7583.40,7582.12,7583.40,127000000
2011/9/5,11:55:00,7584.11,7584.11,7583.11,7584.00,157000000
2011/9/5,11:56:00,7582.66,7583.51,7582.42,7583.42,161000000
2011/9/5,11:57:00,7583.76,7584.98,7583.76,7584.78,123000000
2011/9/5,11:58:00,7585.22,7585.22,7583.25,7584.42,158000000
2011/9/5,11:59:00,7583.74,7583.74,7583.28,7583.30,126000000
2011/9/5,12:00:00,7584.82,7584.82,7583.51,7584.52,148000000
2011/9/5,12:01:00,7585.68,7585.96,7585.02,7585.96,148000000
2011/9/5,12:02:00,7585.06,7587.21,7585.06,7586.57,150000000
2011/9/5,12:03:00,7587.00,7587.18,7586.71,7586.88,141000000
2011/9/5,12:04:00,7586.27,7588.82,7586.27,7588.68,158000000
2011/9/5,12:05:00,7590.21,7591.40,7590.21,7590.68,166000000
2011/9/5,12:06:00,7592.11,7593.69,7592.11,7593.69,197000000
2011/9/5,12:07:00,7594.22,7595.78,7594.22,7595.78,221000000
2011/9/5,12:08:00,7595.68,7596.07,7595.68,7595.83,241000016
2011/9/5,12:09:00,7596.57,7599.60,7596.57,7599.60,252000000
2011/9/5,12:10:00,7600.94,7601.81,7600.94,7601.43,256000000
2011/9/5,12:11:00,7601.29,7601.62,7601.29,7601.57,353000000
2011/9/5,12:12:00,7601.38,7602.43,7601.38,7602.28,303000000
2011/9/5,12:13:00,7602.33,7602.33,7598.62,7598.93,230000000
2011/9/5,12:14:00,7600.26,7600.26,7596.42,7596.42,399000000
2011/9/5,12:15:00,7593.60,7593.60,7589.64,7589.64,295000000
2011/9/5,12:16:00,7591.28,7591.28,7586.92,7586.92,287000000
2011/9/5,12:17:00,7586.70,7586.70,7585.61,7585.61,202000000
2011/9/5,12:18:00,7584.89,7584.89,7582.70,7582.75,235999984
2011/9/5,12:19:00,7583.25,7584.70,7583.25,7584.63,254000000
2011/9/5,12:20:00,7584.91,7587.34,7584.91,7587.29,168000000
2011/9/5,12:21:00,7585.49,7585.49,7582.77,7584.80,218000000
2011/9/5,12:22:00,7583.33,7583.33,7579.57,7579.79,286000000
2011/9/5,12:23:00,7579.53,7579.53,7577.30,7577.30,234999984
2011/9/5,12:24:00,7576.60,7577.03,7575.90,7576.99,278000000
2011/9/5,12:25:00,7577.02,7577.02,7572.12,7572.20,265000016
2011/9/5,12:26:00,7573.26,7573.26,7571.09,7572.16,247000000
2011/9/5,12:27:00,7572.53,7572.88,7572.53,7572.88,241000016
2011/9/5,12:28:00,7571.97,7571.97,7569.71,7570.44,203000000
2011/9/5,12:29:00,7569.17,7569.98,7566.41,7566.41,323000000
2011/9/5,12:30:00,7565.87,7566.78,7565.87,7566.73,258999984
2011/9/5,12:31:00,7567.16,7568.83,7567.14,7568.83,233000000
2011/9/5,12:32:00,7568.11,7568.11,7567.78,7568.07,271000000
2011/9/5,12:33:00,7566.72,7569.45,7566.72,7569.45,145000000
2011/9/5,12:34:00,7570.30,7570.30,7569.20,7569.47,203000000
2011/9/5,12:35:00,7569.86,7571.62,7569.81,7571.28,190000000
2011/9/5,12:36:00,7572.27,7573.07,7570.70,7570.70,174000000
2011/9/5,12:37:00,7572.20,7572.58,7572.09,7572.35,181000000
2011/9/5,12:38:00,7571.46,7571.46,7567.23,7568.15,305000000
2011/9/5,12:39:00,7566.88,7566.88,7563.82,7563.82,572000000
2011/9/5,12:40:00,7561.13,7561.13,7558.33,7558.33,413000000
2011/9/5,12:41:00,7555.96,7556.55,7554.79,7555.04,316000000
2011/9/5,12:42:00,7555.65,7556.29,7555.08,7555.09,296000000
2011/9/5,12:43:00,7554.83,7557.69,7554.83,7557.69,195000000
2011/9/5,12:44:00,7557.66,7558.88,7557.66,7558.80,266000016
2011/9/5,12:45:00,7558.83,7562.24,7558.83,7562.24,221000000
2011/9/5,12:46:00,7562.95,7564.19,7562.95,7564.19,223000000
2011/9/5,12:47:00,7564.61,7566.24,7564.61,7565.89,186000000
2011/9/5,12:48:00,7565.75,7565.91,7564.77,7565.91,183000000
2011/9/5,12:49:00,7567.96,7567.96,7566.99,7566.99,204000000
2011/9/5,12:50:00,7566.53,7566.53,7565.39,7565.66,187000000
2011/9/5,12:51:00,7565.29,7567.09,7565.29,7566.56,171000000
2011/9/5,12:52:00,7568.08,7568.08,7565.27,7565.27,187000000
2011/9/5,12:53:00,7565.37,7566.10,7564.94,7565.17,182000000
2011/9/5,12:54:00,7565.28,7566.68,7563.77,7563.78,204000000
2011/9/5,12:55:00,7565.08,7565.11,7564.60,7565.02,217000000
2011/9/5,12:56:00,7566.12,7566.12,7564.06,7564.06,182000000
2011/9/5,12:57:00,7564.58,7564.58,7564.12,7564.53,193000000
2011/9/5,12:58:00,7564.34,7564.34,7562.62,7562.75,243000000
2011/9/5,12:59:00,7562.31,7562.31,7558.35,7558.44,271000000
2011/9/5,13:00:00,7555.14,7555.14,7551.20,7551.20,542000000
2011/9/5,13:01:00,7552.20,7552.20,7550.52,7550.93,365000000
2011/9/5,13:02:00,7548.57,7548.57,7545.60,7546.13,444000000
2011/9/5,13:03:00,7548.83,7549.89,7548.76,7549.89,286000000
2011/9/5,13:04:00,7550.95,7552.37,7550.18,7552.37,258999984
2011/9/5,13:05:00,7553.04,7555.08,7553.04,7555.08,244000000
2011/9/5,13:06:00,7555.97,7558.35,7555.90,7558.35,259999984
2011/9/5,13:07:00,7559.95,7563.06,7559.95,7563.06,314000000
2011/9/5,13:08:00,7563.68,7565.65,7563.68,7565.65,230000000
2011/9/5,13:09:00,7565.20,7568.46,7565.20,7568.46,308000000
2011/9/5,13:10:00,7570.34,7570.61,7569.14,7570.61,265000016
2011/9/5,13:11:00,7571.21,7572.40,7571.21,7571.55,319000000
2011/9/5,13:12:00,7570.64,7572.53,7570.48,7570.48,246000000
2011/9/5,13:13:00,7570.54,7570.54,7567.98,7567.98,268000000
2011/9/5,13:14:00,7566.23,7566.23,7565.43,7565.43,305000000
2011/9/5,13:15:00,7565.68,7565.68,7564.73,7565.15,328000000
2011/9/5,13:16:00,7563.98,7566.22,7563.98,7565.71,350000000
2011/9/5,13:17:00,7565.23,7565.23,7563.15,7564.40,360000000
2011/9/5,13:18:00,7562.78,7563.31,7562.50,7563.11,412000000
2011/9/5,13:19:00,7562.85,7562.96,7562.08,7562.08,439000000
2011/9/5,13:20:00,7560.59,7560.59,7557.95,7557.95,467000000
2011/9/5,13:21:00,7559.29,7559.29,7557.41,7559.06,469000000
2011/9/5,13:22:00,7558.57,7558.57,7557.85,7558.29,498999968
2011/9/5,13:23:00,7557.98,7559.13,7557.79,7557.79,490000000
2011/9/5,13:24:00,7557.93,7559.30,7557.69,7559.30,612000000
2011/9/5,13:25:00,7560.79,7560.79,7556.56,7556.79,582000000
2011/9/5,13:26:00,7556.79,7556.79,7556.79,7556.79,0
2011/9/5,13:27:00,7556.79,7556.79,7556.79,7556.79,0
2011/9/5,13:28:00,7556.79,7556.79,7556.79,7556.79,0
2011/9/5,13:29:00,7556.79,7556.79,7556.79,7556.79,0
2011/9/5,13:30:00,7556.79,7556.79,7551.57,7551.57,4195000064
2011/9/6,09:01:00,7496.24,7496.24,7488.57,7492.30,2729999872
2011/9/6,09:02:00,7493.48,7501.32,7493.48,7501.32,1124000000
2011/9/6,09:03:00,7503.44,7506.04,7503.44,7506.04,1064999936
2011/9/6,09:04:00,7506.46,7510.37,7506.46,7509.76,922999936
2011/9/6,09:05:00,7510.64,7511.92,7509.17,7509.17,782000000
2011/9/6,09:06:00,7507.52,7507.52,7505.29,7505.81,727000000
2011/9/6,09:07:00,7503.64,7503.64,7500.92,7500.92,715000000
2011/9/6,09:08:00,7500.36,7500.36,7497.39,7497.39,769000000
2011/9/6,09:09:00,7493.81,7493.81,7488.14,7488.14,827000064
2011/9/6,09:10:00,7490.86,7490.86,7487.31,7487.31,809000000
2011/9/6,09:11:00,7487.03,7488.98,7487.03,7488.92,698000000
2011/9/6,09:12:00,7490.07,7490.53,7489.37,7490.53,649000000
2011/9/6,09:13:00,7490.09,7490.09,7488.11,7488.11,699000000
2011/9/6,09:14:00,7486.91,7486.91,7482.80,7482.80,711000000
2011/9/6,09:15:00,7478.51,7478.51,7472.86,7472.86,681000000
2011/9/6,09:16:00,7472.32,7472.32,7469.89,7471.34,718000000
2011/9/6,09:17:00,7468.33,7470.36,7468.33,7468.51,683000000
2011/9/6,09:18:00,7467.69,7471.15,7467.69,7471.15,688000000
2011/9/6,09:19:00,7474.38,7474.83,7473.47,7474.83,769000000
2011/9/6,09:20:00,7477.15,7480.43,7477.15,7480.43,620000000
2011/9/6,09:21:00,7482.74,7486.73,7482.74,7486.11,618000000
2011/9/6,09:22:00,7489.81,7495.71,7489.81,7495.71,631000000
2011/9/6,09:23:00,7497.79,7502.04,7497.79,7502.04,610000000
2011/9/6,09:24:00,7505.09,7506.88,7505.09,7505.20,657000000
2011/9/6,09:25:00,7508.85,7512.22,7508.85,7512.22,575000000
2011/9/6,09:26:00,7514.95,7515.04,7511.00,7511.00,584000000
2011/9/6,09:27:00,7509.67,7509.67,7506.17,7506.17,532000032
2011/9/6,09:28:00,7505.78,7505.78,7503.00,7503.00,379000000
2011/9/6,09:29:00,7501.61,7502.28,7501.61,7502.28,431000000
2011/9/6,09:30:00,7503.10,7504.41,7502.33,7504.41,360000000
2011/9/6,09:31:00,7503.40,7504.05,7503.40,7504.03,394000000
2011/9/6,09:32:00,7503.31,7503.31,7501.71,7502.31,402000000
2011/9/6,09:33:00,7503.57,7503.57,7501.56,7501.56,313000000
2011/9/6,09:34:00,7500.97,7501.10,7500.42,7500.98,289000000
2011/9/6,09:35:00,7500.32,7500.32,7498.74,7498.74,343000000
2011/9/6,09:36:00,7500.87,7504.30,7499.44,7504.30,354000000
2011/9/6,09:37:00,7503.05,7506.42,7503.05,7506.42,361000000
2011/9/6,09:38:00,7506.40,7509.10,7506.40,7509.10,400000000
2011/9/6,09:39:00,7510.97,7513.46,7510.97,7513.46,416000000
2011/9/6,09:40:00,7516.02,7519.05,7516.02,7519.05,427000000
2011/9/6,09:41:00,7517.45,7519.32,7517.12,7519.32,336000000
2011/9/6,09:42:00,7521.08,7522.19,7520.97,7522.19,298000000
2011/9/6,09:43:00,7522.70,7522.94,7520.10,7520.10,353000000
2011/9/6,09:44:00,7520.07,7520.07,7516.55,7516.55,423999968
2011/9/6,09:45:00,7516.80,7518.36,7516.80,7517.12,399000000
2011/9/6,09:46:00,7515.52,7516.24,7514.91,7514.91,374000000
2011/9/6,09:47:00,7513.85,7513.85,7510.42,7510.42,388000000
2011/9/6,09:48:00,7509.29,7509.29,7506.18,7506.18,375000000
2011/9/6,09:49:00,7505.40,7505.40,7504.19,7504.19,344000000
2011/9/6,09:50:00,7501.92,7502.20,7501.92,7502.20,425000000
2011/9/6,09:51:00,7500.48,7500.48,7498.39,7498.39,421000000
2011/9/6,09:52:00,7497.52,7502.25,7497.52,7502.25,355000000
2011/9/6,09:53:00,7501.15,7501.15,7500.38,7500.97,284000000
2011/9/6,09:54:00,7501.38,7501.38,7500.86,7501.32,263000016
2011/9/6,09:55:00,7501.67,7502.71,7501.67,7502.71,221000000
2011/9/6,09:56:00,7502.44,7502.44,7500.97,7501.68,263000016
2011/9/6,09:57:00,7501.03,7501.03,7499.52,7499.52,268000000
2011/9/6,09:58:00,7499.84,7499.84,7498.57,7499.03,352000000
2011/9/6,09:59:00,7498.36,7498.66,7497.65,7498.66,390000000
2011/9/6,10:00:00,7498.51,7498.51,7498.23,7498.23,318000000
2011/9/6,10:01:00,7499.13,7499.13,7498.07,7499.13,231000000
2011/9/6,10:02:00,7499.13,7500.75,7499.13,7499.63,263000016
2011/9/6,10:03:00,7500.33,7502.69,7500.33,7502.69,240000016
2011/9/6,10:04:00,7501.78,7503.53,7501.37,7503.53,208999984
2011/9/6,10:05:00,7502.75,7505.17,7502.75,7504.65,264000016
2011/9/6,10:06:00,7505.88,7506.39,7505.85,7505.85,207000000
2011/9/6,10:07:00,7506.21,7506.64,7506.21,7506.64,206000000
2011/9/6,10:08:00,7506.46,7507.26,7506.46,7507.00,201000000
2011/9/6,10:09:00,7506.18,7506.47,7505.10,7505.10,204000000
2011/9/6,10:10:00,7505.90,7505.90,7504.06,7504.28,184000000
2011/9/6,10:11:00,7504.88,7505.21,7504.70,7504.97,186000000
2011/9/6,10:12:00,7504.75,7505.73,7504.75,7505.73,154000000
2011/9/6,10:13:00,7506.20,7506.60,7506.03,7506.60,158000000
2011/9/6,10:14:00,7505.03,7505.86,7504.83,7504.91,186000000
2011/9/6,10:15:00,7506.20,7506.82,7504.49,7504.49,234999984
2011/9/6,10:16:00,7505.30,7505.30,7503.40,7503.69,233999984
2011/9/6,10:17:00,7504.01,7504.01,7503.22,7503.22,168000000
2011/9/6,10:18:00,7502.39,7502.39,7500.65,7500.90,181000000
2011/9/6,10:19:00,7499.07,7499.07,7491.88,7491.88,446000000
2011/9/6,10:20:00,7491.23,7491.23,7488.53,7488.53,541000000
2011/9/6,10:21:00,7486.56,7486.56,7483.54,7483.54,490000000
2011/9/6,10:22:00,7483.63,7483.63,7481.30,7481.30,529000000
2011/9/6,10:23:00,7481.69,7481.69,7478.20,7478.20,475000000
2011/9/6,10:24:00,7478.88,7478.88,7476.65,7476.65,446999968
2011/9/6,10:25:00,7476.12,7476.12,7474.48,7474.48,512000000
2011/9/6,10:26:00,7474.40,7474.40,7472.37,7472.37,448000000
2011/9/6,10:27:00,7471.96,7471.96,7470.15,7470.15,402000000
2011/9/6,10:28:00,7472.05,7472.05,7470.89,7471.85,311000000
2011/9/6,10:29:00,7470.94,7474.94,7470.94,7474.94,307000000
2011/9/6,10:30:00,7475.38,7476.50,7474.83,7475.77,374000000
2011/9/6,10:31:00,7476.32,7476.32,7475.12,7475.12,344000000
2011/9/6,10:32:00,7473.10,7473.93,7472.99,7473.22,303000000
2011/9/6,10:33:00,7473.55,7473.55,7470.89,7471.05,258999984
2011/9/6,10:34:00,7472.52,7472.52,7469.44,7469.58,415000000
2011/9/6,10:35:00,7466.70,7466.70,7463.62,7463.62,393000000
2011/9/6,10:36:00,7460.21,7461.05,7460.18,7460.18,448999968
2011/9/6,10:37:00,7457.68,7458.22,7457.68,7458.22,442000000
2011/9/6,10:38:00,7458.37,7458.37,7455.37,7455.63,395000000
2011/9/6,10:39:00,7454.58,7454.58,7450.97,7450.97,491000000
2011/9/6,10:40:00,7449.44,7449.44,7440.26,7440.26,888000000
2011/9/6,10:41:00,7436.24,7436.24,7431.82,7431.82,905000000
2011/9/6,10:42:00,7430.22,7430.22,7425.92,7425.92,826000000
2011/9/6,10:43:00,7426.40,7426.40,7425.70,7425.70,966000000
2011/9/6,10:44:00,7425.55,7427.57,7425.55,7427.41,731000000
2011/9/6,10:45:00,7426.03,7426.03,7421.81,7421.81,761000000
2011/9/6,10:46:00,7422.00,7422.00,7412.66,7412.66,872000000
2011/9/6,10:47:00,7410.27,7410.27,7408.61,7409.02,661000000
2011/9/6,10:48:00,7408.33,7410.62,7407.98,7410.62,521000000
2011/9/6,10:49:00,7413.07,7419.41,7413.07,7419.41,390000000
2011/9/6,10:50:00,7421.85,7423.22,7421.81,7423.22,402000000
2011/9/6,10:51:00,7425.93,7428.43,7425.93,7428.43,341000000
2011/9/6,10:52:00,7427.21,7427.21,7423.24,7423.24,355000000
2011/9/6,10:53:00,7424.92,7424.92,7424.02,7424.37,291000000
2011/9/6,10:54:00,7424.69,7424.69,7421.26,7421.88,342000000
2011/9/6,10:55:00,7419.98,7419.98,7418.58,7418.58,348000000
2011/9/6,10:56:00,7417.97,7418.46,7417.12,7417.93,249000000
2011/9/6,10:57:00,7417.71,7418.77,7417.71,7418.65,220000000
2011/9/6,10:58:00,7416.58,7417.46,7414.94,7414.94,233999984
2011/9/6,10:59:00,7416.79,7416.79,7415.45,7415.46,225000000
2011/9/6,11:00:00,7417.43,7417.43,7417.10,7417.24,286000000
2011/9/6,11:01:00,7420.00,7421.72,7420.00,7421.72,202000000
2011/9/6,11:02:00,7425.02,7425.02,7424.32,7424.69,254000000
2011/9/6,11:03:00,7423.35,7426.54,7423.35,7426.50,258000000
2011/9/6,11:04:00,7427.13,7428.67,7427.13,7428.40,286000000
2011/9/6,11:05:00,7434.26,7441.87,7434.26,7441.87,415000000
2011/9/6,11:06:00,7444.87,7448.12,7444.87,7448.12,358000000
2011/9/6,11:07:00,7448.59,7449.52,7448.59,7449.52,269000000
2011/9/6,11:08:00,7450.38,7451.06,7450.38,7450.71,265000016
2011/9/6,11:09:00,7451.75,7451.75,7450.96,7451.43,206000000
2011/9/6,11:10:00,7452.45,7452.88,7451.97,7452.81,208000000
2011/9/6,11:11:00,7453.81,7456.66,7453.81,7455.65,222000000
2011/9/6,11:12:00,7456.52,7457.30,7456.52,7457.25,235999984
2011/9/6,11:13:00,7457.66,7457.66,7455.84,7455.89,211999984
2011/9/6,11:14:00,7455.43,7455.43,7452.39,7452.39,174000000
2011/9/6,11:15:00,7454.60,7454.60,7453.77,7453.93,183000000
2011/9/6,11:16:00,7454.10,7454.10,7450.83,7452.88,202000000
2011/9/6,11:17:00,7454.57,7454.57,7451.68,7451.68,211999984
2011/9/6,11:18:00,7448.91,7449.57,7447.95,7449.57,198000000
2011/9/6,11:19:00,7450.14,7450.14,7447.79,7447.79,240000016
2011/9/6,11:20:00,7447.77,7447.77,7443.91,7444.45,192000000
2011/9/6,11:21:00,7445.38,7445.38,7444.45,7444.80,236999984
2011/9/6,11:22:00,7443.25,7443.25,7441.59,7441.85,177000000
2011/9/6,11:23:00,7442.72,7443.38,7442.64,7443.38,201000000
2011/9/6,11:24:00,7442.68,7442.84,7440.30,7442.76,187000000
2011/9/6,11:25:00,7444.09,7444.09,7442.17,7442.17,200000000
2011/9/6,11:26:00,7443.79,7444.03,7443.18,7443.90,152000000
2011/9/6,11:27:00,7444.42,7444.81,7442.99,7444.81,160000000
2011/9/6,11:28:00,7444.68,7446.12,7444.68,7446.12,167000000
2011/9/6,11:29:00,7445.69,7445.98,7444.63,7445.79,189000000
2011/9/6,11:30:00,7447.57,7447.57,7446.32,7447.03,182000000
2011/9/6,11:31:00,7447.74,7448.87,7447.03,7448.84,194000000
2011/9/6,11:32:00,7450.95,7451.60,7450.44,7451.60,220000000
2011/9/6,11:33:00,7452.12,7453.24,7452.12,7453.24,173000000
2011/9/6,11:34:00,7453.82,7456.08,7453.82,7456.08,161000000
2011/9/6,11:35:00,7456.32,7456.90,7453.22,7453.33,197000000
2011/9/6,11:36:00,7455.01,7455.49,7454.78,7454.78,234999984
2011/9/6,11:37:00,7454.19,7454.19,7452.34,7452.34,218000000
2011/9/6,11:38:00,7452.41,7452.41,7448.88,7448.88,276000000
2011/9/6,11:39:00,7448.50,7448.50,7445.82,7445.82,245000000
2011/9/6,11:40:00,7446.52,7446.52,7440.58,7440.58,340000000
2011/9/6,11:41:00,7438.63,7438.63,7431.96,7431.96,406000000
2011/9/6,11:42:00,7432.00,7433.24,7432.00,7433.03,229000000
2011/9/6,11:43:00,7433.09,7433.09,7431.60,7432.03,223000000
2011/9/6,11:44:00,7432.52,7433.95,7432.52,7433.48,187000000
2011/9/6,11:45:00,7432.34,7432.50,7430.25,7430.25,228000000
2011/9/6,11:46:00,7431.70,7431.70,7431.22,7431.22,190000000
2011/9/6,11:47:00,7431.45,7431.45,7430.71,7430.88,190000000
2011/9/6,11:48:00,7431.00,7433.09,7431.00,7433.09,147000000
2011/9/6,11:49:00,7432.81,7432.81,7430.38,7430.38,156000000
2011/9/6,11:50:00,7432.64,7433.92,7432.64,7433.67,165000000
2011/9/6,11:51:00,7433.22,7433.22,7428.84,7429.17,255000000
2011/9/6,11:52:00,7431.80,7432.20,7431.75,7432.20,188000000
2011/9/6,11:53:00,7430.60,7432.46,7430.60,7431.78,154000000
2011/9/6,11:54:00,7432.24,7432.24,7431.44,7431.68,124000000
2011/9/6,11:55:00,7431.60,7432.44,7430.91,7430.91,165000000
2011/9/6,11:56:00,7433.06,7433.81,7433.06,7433.81,140000000
2011/9/6,11:57:00,7433.08,7434.50,7433.08,7434.50,173000000
2011/9/6,11:58:00,7433.64,7437.39,7433.64,7436.93,209999984
2011/9/6,11:59:00,7437.81,7442.06,7437.81,7442.06,158000000
2011/9/6,12:00:00,7442.47,7443.19,7442.14,7443.19,167000000
2011/9/6,12:01:00,7443.23,7445.43,7443.23,7445.07,214000016
2011/9/6,12:02:00,7444.29,7444.29,7437.79,7437.79,336000000
2011/9/6,12:03:00,7434.43,7434.43,7432.64,7432.64,346000000
2011/9/6,12:04:00,7432.26,7433.43,7428.40,7428.40,293000000
2011/9/6,12:05:00,7427.37,7427.37,7423.52,7423.52,337000000
2011/9/6,12:06:00,7421.31,7421.35,7420.56,7421.06,325000000
2011/9/6,12:07:00,7419.31,7419.81,7419.31,7419.81,227000000
2011/9/6,12:08:00,7419.46,7420.78,7419.46,7420.55,167000000
2011/9/6,12:09:00,7419.97,7421.23,7419.97,7420.84,191000000
2011/9/6,12:10:00,7419.70,7419.90,7418.12,7418.12,308000000
2011/9/6,12:11:00,7416.32,7417.59,7416.32,7416.91,233999984
2011/9/6,12:12:00,7414.35,7415.59,7414.35,7414.81,211999984
2011/9/6,12:13:00,7414.83,7414.83,7410.69,7410.69,372000000
2011/9/6,12:14:00,7408.89,7409.63,7407.64,7407.64,351000000
2011/9/6,12:15:00,7407.60,7407.98,7406.80,7407.98,341000000
2011/9/6,12:16:00,7408.12,7408.12,7405.94,7406.69,375000000
2011/9/6,12:17:00,7407.08,7407.08,7405.23,7405.23,360000000
2011/9/6,12:18:00,7403.23,7403.23,7398.24,7398.24,555000000
2011/9/6,12:19:00,7395.65,7397.36,7395.65,7397.05,444000000
2011/9/6,12:20:00,7394.65,7396.31,7394.65,7396.31,496999968
2011/9/6,12:21:00,7395.77,7396.83,7394.72,7394.72,384000000
2011/9/6,12:22:00,7396.56,7396.56,7395.38,7395.47,353000000
2011/9/6,12:23:00,7396.03,7398.52,7396.03,7398.52,327000000
2011/9/6,12:24:00,7395.96,7399.37,7395.96,7399.37,206000000
2011/9/6,12:25:00,7399.49,7399.70,7398.56,7399.70,202000000
2011/9/6,12:26:00,7397.47,7399.15,7397.47,7398.44,302000000
2011/9/6,12:27:00,7397.66,7398.67,7396.86,7396.86,279000000
2011/9/6,12:28:00,7396.83,7396.83,7396.04,7396.06,304000000
2011/9/6,12:29:00,7395.99,7396.94,7395.99,7396.79,267000000
2011/9/6,12:30:00,7394.37,7397.00,7394.37,7396.66,211999984
2011/9/6,12:31:00,7397.42,7403.34,7397.42,7403.19,363000000
2011/9/6,12:32:00,7403.56,7408.59,7403.56,7408.59,269000000
2011/9/6,12:33:00,7409.53,7411.53,7409.53,7411.53,225000000
2011/9/6,12:34:00,7412.71,7412.71,7409.55,7409.85,199000000
2011/9/6,12:35:00,7409.86,7414.87,7409.86,7414.87,253000000
2011/9/6,12:36:00,7416.32,7416.32,7413.99,7415.06,206000000
2011/9/6,12:37:00,7414.97,7414.97,7412.85,7412.85,238000016
2011/9/6,12:38:00,7413.20,7414.39,7411.74,7414.26,175000000
2011/9/6,12:39:00,7416.29,7416.29,7413.48,7413.48,189000000
2011/9/6,12:40:00,7415.88,7415.88,7411.64,7414.89,190000000
2011/9/6,12:41:00,7413.38,7413.38,7411.23,7411.79,261999984
2011/9/6,12:42:00,7411.61,7411.61,7409.67,7411.31,200000000
2011/9/6,12:43:00,7411.41,7412.44,7411.06,7411.06,222000000
2011/9/6,12:44:00,7409.51,7409.51,7406.55,7406.55,275000000
2011/9/6,12:45:00,7405.66,7406.11,7404.92,7406.11,292000000
2011/9/6,12:46:00,7405.20,7405.20,7402.00,7402.00,340000000
2011/9/6,12:47:00,7400.27,7401.13,7400.27,7401.11,333000000
2011/9/6,12:48:00,7400.98,7400.98,7397.89,7400.19,289000000
2011/9/6,12:49:00,7400.85,7400.85,7399.63,7399.63,277000000
2011/9/6,12:50:00,7400.67,7400.67,7398.46,7399.03,266000016
2011/9/6,12:51:00,7397.95,7397.95,7395.71,7395.71,353000000
2011/9/6,12:52:00,7394.36,7394.36,7390.14,7390.14,459000000
2011/9/6,12:53:00,7388.79,7388.79,7384.05,7384.05,621000000
2011/9/6,12:54:00,7382.46,7382.46,7378.01,7378.01,704000000
2011/9/6,12:55:00,7378.13,7378.17,7377.23,7377.62,473999968
2011/9/6,12:56:00,7378.53,7378.53,7376.96,7376.96,519999968
2011/9/6,12:57:00,7381.38,7383.08,7381.10,7383.08,488000000
2011/9/6,12:58:00,7383.64,7383.64,7383.20,7383.20,412000000
2011/9/6,12:59:00,7384.00,7385.16,7384.00,7385.14,419999968
2011/9/6,13:00:00,7384.27,7385.64,7384.07,7385.64,375000000
2011/9/6,13:01:00,7383.15,7384.04,7383.15,7384.04,343000000
2011/9/6,13:02:00,7384.13,7389.11,7384.13,7389.11,313000000
2011/9/6,13:03:00,7388.20,7390.54,7388.20,7390.01,289000000
2011/9/6,13:04:00,7391.36,7391.36,7388.66,7388.66,355000000
2011/9/6,13:05:00,7390.32,7390.48,7390.31,7390.38,293000000
2011/9/6,13:06:00,7391.30,7391.30,7388.76,7389.08,360000000
2011/9/6,13:07:00,7390.49,7390.49,7390.25,7390.31,372000000
2011/9/6,13:08:00,7389.84,7389.84,7385.62,7385.64,394000000
2011/9/6,13:09:00,7385.46,7385.46,7384.61,7385.28,379000000
2011/9/6,13:10:00,7383.20,7383.20,7380.71,7380.71,419999968
2011/9/6,13:11:00,7380.97,7380.97,7379.11,7379.11,473999968
2011/9/6,13:12:00,7379.67,7379.67,7376.82,7376.82,438000000
2011/9/6,13:13:00,7377.30,7377.30,7374.73,7374.73,558000000
2011/9/6,13:14:00,7373.96,7373.96,7370.65,7370.65,716000000
2011/9/6,13:15:00,7369.95,7369.95,7366.10,7366.34,810999936
2011/9/6,13:16:00,7365.58,7365.58,7361.81,7361.81,708000000
2011/9/6,13:17:00,7361.58,7361.66,7360.45,7360.65,652000000
2011/9/6,13:18:00,7359.51,7359.51,7357.76,7358.49,684000000
2011/9/6,13:19:00,7358.15,7361.64,7358.15,7361.64,743000000
2011/9/6,13:20:00,7363.15,7364.84,7362.43,7364.84,770000000
2011/9/6,13:21:00,7366.76,7371.14,7366.76,7371.14,546000000
2011/9/6,13:22:00,7372.87,7375.28,7372.87,7375.28,500000000
2011/9/6,13:23:00,7376.94,7379.74,7376.94,7379.74,504000000
2011/9/6,13:24:00,7379.83,7381.05,7379.82,7381.05,528000032
2011/9/6,13:25:00,7380.62,7381.80,7380.52,7381.80,494999968
2011/9/6,13:26:00,7381.80,7381.80,7381.80,7381.80,0
2011/9/6,13:27:00,7381.80,7381.80,7381.80,7381.80,0
2011/9/6,13:28:00,7381.80,7381.80,7381.80,7381.80,0
2011/9/6,13:29:00,7381.80,7381.80,7381.80,7381.80,0
2011/9/6,13:30:00,7381.80,7381.80,7367.19,7367.19,505032704
2011/9/8,09:01:00,7601.29,7606.52,7601.29,7602.23,4163000064
2011/9/8,09:02:00,7588.25,7588.25,7578.61,7578.61,1427000064
2011/9/8,09:03:00,7579.24,7582.71,7579.24,7582.71,1178999936
2011/9/8,09:04:00,7583.85,7586.21,7583.85,7586.21,1242000000
2011/9/8,09:05:00,7589.76,7589.76,7587.66,7589.37,1035999936
2011/9/8,09:06:00,7589.50,7593.36,7589.50,7593.36,914000064
2011/9/8,09:07:00,7597.58,7597.58,7595.33,7596.74,938000000
2011/9/8,09:08:00,7599.73,7601.93,7599.73,7601.93,851000000
2011/9/8,09:09:00,7604.08,7605.45,7604.08,7605.45,964999936
2011/9/8,09:10:00,7606.29,7607.25,7606.29,7606.38,761000000
2011/9/8,09:11:00,7607.60,7607.60,7606.84,7606.84,774000000
2011/9/8,09:12:00,7609.83,7609.83,7608.26,7608.26,820000000
2011/9/8,09:13:00,7608.60,7612.64,7608.60,7612.64,721000000
2011/9/8,09:14:00,7612.39,7616.95,7612.39,7616.76,843999936
2011/9/8,09:15:00,7617.12,7619.29,7617.12,7619.29,933000000
2011/9/8,09:16:00,7619.68,7622.35,7619.68,7622.35,793000000
2011/9/8,09:17:00,7623.58,7625.47,7623.58,7624.29,780000000
2011/9/8,09:18:00,7624.07,7626.23,7624.07,7625.94,763000000
2011/9/8,09:19:00,7625.57,7626.78,7624.81,7626.78,735000000
2011/9/8,09:20:00,7624.33,7625.49,7621.82,7621.82,706000000
2011/9/8,09:21:00,7623.53,7623.53,7620.75,7620.75,641000000
2011/9/8,09:22:00,7616.99,7618.22,7616.62,7617.42,639000000
2011/9/8,09:23:00,7612.65,7612.65,7608.81,7609.17,602000000
2011/9/8,09:24:00,7608.48,7608.48,7604.84,7604.84,591000000
2011/9/8,09:25:00,7605.37,7605.37,7604.98,7605.29,516000000
2011/9/8,09:26:00,7604.29,7605.27,7603.29,7603.29,530000032
2011/9/8,09:27:00,7604.08,7604.08,7600.73,7601.32,501000032
2011/9/8,09:28:00,7602.57,7602.57,7600.01,7600.01,532000032
2011/9/8,09:29:00,7599.90,7599.90,7598.66,7598.85,460000000
2011/9/8,09:30:00,7598.74,7598.74,7597.82,7597.82,483000000
2011/9/8,09:31:00,7597.79,7597.79,7596.15,7596.15,429000000
2011/9/8,09:32:00,7595.44,7595.44,7594.40,7594.41,452000000
2011/9/8,09:33:00,7593.38,7593.38,7593.22,7593.36,442000000
2011/9/8,09:34:00,7594.29,7594.99,7594.22,7594.48,515000000
2011/9/8,09:35:00,7594.79,7595.30,7594.57,7595.30,399000000
2011/9/8,09:36:00,7597.14,7600.42,7597.14,7600.42,413000000
2011/9/8,09:37:00,7602.20,7603.83,7602.20,7603.83,371000000
2011/9/8,09:38:00,7604.71,7606.22,7604.71,7605.81,355000000
2011/9/8,09:39:00,7606.47,7606.52,7599.36,7599.36,458000000
2011/9/8,09:40:00,7600.91,7600.91,7591.29,7591.29,605000000
2011/9/8,09:41:00,7588.94,7588.94,7584.85,7584.85,570000000
2011/9/8,09:42:00,7584.47,7584.47,7579.79,7579.79,575000000
2011/9/8,09:43:00,7577.41,7577.41,7575.80,7575.80,517999968
2011/9/8,09:44:00,7574.51,7574.51,7573.73,7573.73,453000032
2011/9/8,09:45:00,7573.27,7573.65,7573.27,7573.65,450000000
2011/9/8,09:46:00,7572.51,7572.51,7571.39,7572.28,370000000
2011/9/8,09:47:00,7572.19,7575.21,7572.19,7574.69,361000000
2011/9/8,09:48:00,7575.01,7575.76,7575.01,7575.70,362000000
2011/9/8,09:49:00,7576.42,7577.11,7576.42,7577.09,329000000
2011/9/8,09:50:00,7575.79,7576.05,7575.64,7576.05,297000000
2011/9/8,09:51:00,7575.79,7575.79,7574.53,7574.83,313000000
2011/9/8,09:52:00,7573.02,7573.09,7572.55,7572.55,303000000
2011/9/8,09:53:00,7571.05,7572.55,7571.05,7572.17,332000000
2011/9/8,09:54:00,7572.74,7572.93,7572.12,7572.93,285000000
2011/9/8,09:55:00,7574.61,7574.61,7572.14,7572.41,281000000
2011/9/8,09:56:00,7574.93,7575.05,7574.07,7574.29,311000000
2011/9/8,09:57:00,7574.59,7576.07,7574.59,7576.07,290000000
2011/9/8,09:58:00,7577.96,7580.20,7577.96,7580.20,298000000
2011/9/8,09:59:00,7581.22,7582.95,7581.22,7582.95,360000000
2011/9/8,10:00:00,7582.35,7584.57,7582.35,7584.57,317000000
2011/9/8,10:01:00,7584.66,7585.75,7584.66,7585.33,303000000
2011/9/8,10:02:00,7587.23,7587.93,7587.23,7587.71,246000000
2011/9/8,10:03:00,7587.85,7587.85,7586.05,7586.37,304000000
2011/9/8,10:04:00,7587.16,7587.97,7587.16,7587.69,360000000
2011/9/8,10:05:00,7587.56,7587.56,7585.76,7585.76,226000000
2011/9/8,10:06:00,7586.42,7586.42,7583.89,7584.31,338000000
2011/9/8,10:07:00,7581.50,7581.50,7574.07,7574.07,521000000
2011/9/8,10:08:00,7571.83,7572.84,7569.49,7569.49,287000000
2011/9/8,10:09:00,7569.46,7569.46,7566.94,7566.94,319000000
2011/9/8,10:10:00,7566.65,7566.65,7562.18,7562.18,479000000
2011/9/8,10:11:00,7558.80,7558.80,7556.45,7556.45,431000000
2011/9/8,10:12:00,7553.19,7553.19,7550.39,7550.79,414000000
2011/9/8,10:13:00,7550.00,7550.00,7547.81,7548.45,337000000
2011/9/8,10:14:00,7549.66,7551.11,7549.66,7550.85,312000000
2011/9/8,10:15:00,7551.82,7551.82,7549.42,7549.88,274000000
2011/9/8,10:16:00,7550.53,7552.24,7550.53,7552.24,277000000
2011/9/8,10:17:00,7552.03,7554.78,7552.03,7554.78,247000000
2011/9/8,10:18:00,7556.17,7556.17,7554.61,7555.27,207000000
2011/9/8,10:19:00,7555.75,7558.23,7555.75,7557.10,193000000
2011/9/8,10:20:00,7558.11,7559.24,7557.64,7559.24,188000000
2011/9/8,10:21:00,7559.66,7560.59,7559.66,7560.11,249000000
2011/9/8,10:22:00,7560.57,7560.57,7559.86,7560.14,180000000
2011/9/8,10:23:00,7559.50,7560.44,7559.50,7560.42,208999984
2011/9/8,10:24:00,7560.70,7561.76,7560.35,7560.35,217000000
2011/9/8,10:25:00,7560.26,7560.76,7559.99,7560.76,213000016
2011/9/8,10:26:00,7560.26,7560.26,7557.87,7558.61,250000000
2011/9/8,10:27:00,7556.28,7556.28,7553.71,7553.93,310000000
2011/9/8,10:28:00,7554.48,7555.06,7554.48,7555.06,312000000
2011/9/8,10:29:00,7554.36,7556.28,7554.36,7556.28,446999968
2011/9/8,10:30:00,7557.24,7557.24,7556.47,7556.47,338000000
2011/9/8,10:31:00,7556.83,7557.81,7556.83,7557.69,253000000
2011/9/8,10:32:00,7558.44,7558.44,7556.80,7558.32,251000000
2011/9/8,10:33:00,7558.91,7559.07,7558.23,7559.07,208999984
2011/9/8,10:34:00,7560.93,7562.16,7560.70,7562.16,250000000
2011/9/8,10:35:00,7562.77,7562.77,7562.14,7562.38,199000000
2011/9/8,10:36:00,7563.11,7563.98,7562.87,7563.98,183000000
2011/9/8,10:37:00,7565.57,7566.14,7565.57,7566.14,196000000
2011/9/8,10:38:00,7566.89,7568.31,7566.89,7568.11,208000000
2011/9/8,10:39:00,7567.40,7568.07,7567.12,7567.12,235999984
2011/9/8,10:40:00,7566.62,7566.62,7564.91,7565.43,214000016
2011/9/8,10:41:00,7566.47,7566.47,7565.66,7565.66,228000000
2011/9/8,10:42:00,7563.76,7564.82,7563.67,7564.82,184000000
2011/9/8,10:43:00,7563.88,7564.03,7563.10,7563.10,207000000
2011/9/8,10:44:00,7564.20,7564.20,7562.77,7563.77,214000016
2011/9/8,10:45:00,7564.22,7564.22,7562.31,7563.30,288000000
2011/9/8,10:46:00,7561.17,7562.70,7561.17,7562.70,319000000
2011/9/8,10:47:00,7563.88,7563.88,7562.64,7562.66,334000000
2011/9/8,10:48:00,7562.43,7562.43,7561.67,7561.67,259999984
2011/9/8,10:49:00,7561.51,7561.51,7558.07,7558.07,271000000
2011/9/8,10:50:00,7557.76,7557.76,7556.13,7556.70,255000000
2011/9/8,10:51:00,7556.50,7556.67,7554.48,7554.48,271000000
2011/9/8,10:52:00,7555.45,7555.67,7555.38,7555.38,229000000
2011/9/8,10:53:00,7555.69,7556.22,7555.69,7555.93,217000000
2011/9/8,10:54:00,7554.49,7556.55,7554.49,7555.62,305000000
2011/9/8,10:55:00,7557.46,7557.84,7557.46,7557.84,301000000
2011/9/8,10:56:00,7558.07,7560.85,7558.07,7560.66,417999968
2011/9/8,10:57:00,7561.47,7562.26,7561.29,7562.26,377000000
2011/9/8,10:58:00,7562.54,7563.04,7562.47,7563.04,338000000
2011/9/8,10:59:00,7565.01,7566.52,7565.01,7566.20,315000000
2011/9/8,11:00:00,7566.55,7567.01,7566.55,7566.74,264000016
2011/9/8,11:01:00,7565.45,7568.30,7565.45,7567.91,277000000
2011/9/8,11:02:00,7568.77,7570.73,7568.77,7570.73,272000000
2011/9/8,11:03:00,7570.16,7571.28,7570.16,7570.19,276000000
2011/9/8,11:04:00,7571.28,7571.28,7570.08,7570.08,268000000
2011/9/8,11:05:00,7571.05,7571.05,7570.69,7570.82,226000000
2011/9/8,11:06:00,7570.80,7574.09,7570.80,7573.68,326000000
2011/9/8,11:07:00,7573.77,7574.02,7573.52,7574.02,266000016
2011/9/8,11:08:00,7573.90,7573.90,7572.96,7573.72,280000000
2011/9/8,11:09:00,7574.62,7574.70,7573.95,7574.03,271000000
2011/9/8,11:10:00,7574.95,7575.44,7574.06,7574.09,208999984
2011/9/8,11:11:00,7573.98,7575.92,7573.98,7575.70,274000000
2011/9/8,11:12:00,7576.26,7576.32,7576.22,7576.22,321000000
2011/9/8,11:13:00,7576.17,7576.17,7574.26,7574.29,345000000
2011/9/8,11:14:00,7575.47,7576.15,7574.17,7574.17,323000000
2011/9/8,11:15:00,7574.58,7574.58,7573.93,7574.51,293000000
2011/9/8,11:16:00,7574.18,7574.18,7572.57,7573.13,253000000
2011/9/8,11:17:00,7572.90,7574.55,7572.90,7574.22,201000000
2011/9/8,11:18:00,7573.41,7574.05,7573.12,7573.87,183000000
2011/9/8,11:19:00,7573.41,7573.90,7573.17,7573.55,214000016
2011/9/8,11:20:00,7572.52,7572.68,7571.99,7572.08,176000000
2011/9/8,11:21:00,7572.48,7573.94,7572.48,7572.50,193000000
2011/9/8,11:22:00,7572.75,7573.23,7572.75,7572.80,213000016
2011/9/8,11:23:00,7572.54,7572.54,7571.29,7572.47,149000000
2011/9/8,11:24:00,7572.76,7573.21,7571.83,7572.35,202000000
2011/9/8,11:25:00,7572.28,7572.86,7572.28,7572.86,159000000
2011/9/8,11:26:00,7572.22,7572.22,7572.00,7572.00,201000000
2011/9/8,11:27:00,7570.97,7570.97,7568.89,7568.89,282000000
2011/9/8,11:28:00,7567.94,7567.94,7567.50,7567.50,271000000
2011/9/8,11:29:00,7566.50,7566.50,7564.99,7565.47,307000000
2011/9/8,11:30:00,7564.11,7564.11,7562.12,7562.12,326000000
2011/9/8,11:31:00,7560.54,7560.54,7558.03,7558.24,317000000
2011/9/8,11:32:00,7559.37,7559.54,7557.52,7557.52,249000000
2011/9/8,11:33:00,7556.35,7556.35,7549.67,7549.67,492999968
2011/9/8,11:34:00,7545.87,7545.87,7539.61,7539.61,653000000
2011/9/8,11:35:00,7538.09,7538.65,7537.77,7537.77,461000000
2011/9/8,11:36:00,7537.48,7537.48,7530.73,7531.30,597000000
2011/9/8,11:37:00,7531.63,7531.63,7530.43,7531.07,404000000
2011/9/8,11:38:00,7532.22,7532.53,7532.22,7532.53,279000000
2011/9/8,11:39:00,7531.87,7534.30,7531.87,7534.30,258000000
2011/9/8,11:40:00,7534.26,7535.15,7534.26,7535.15,185000000
2011/9/8,11:41:00,7536.88,7536.88,7535.02,7536.24,233000000
2011/9/8,11:42:00,7537.79,7540.63,7537.79,7540.63,157000000
2011/9/8,11:43:00,7540.86,7540.86,7538.22,7538.57,202000000
2011/9/8,11:44:00,7540.71,7540.71,7538.09,7538.09,181000000
2011/9/8,11:45:00,7538.43,7539.75,7538.43,7538.69,161000000
2011/9/8,11:46:00,7537.07,7537.07,7532.57,7532.57,274000000
2011/9/8,11:47:00,7532.04,7533.01,7532.04,7532.57,234999984
2011/9/8,11:48:00,7533.07,7533.07,7530.71,7531.79,202000000
2011/9/8,11:49:00,7531.20,7532.61,7531.03,7532.61,231000000
2011/9/8,11:50:00,7532.65,7532.97,7532.63,7532.68,209999984
2011/9/8,11:51:00,7534.34,7536.51,7534.34,7535.59,203000000
2011/9/8,11:52:00,7536.27,7540.74,7536.27,7540.74,170000000
2011/9/8,11:53:00,7539.45,7541.57,7539.45,7541.57,168000000
2011/9/8,11:54:00,7541.71,7543.54,7541.71,7543.54,185000000
2011/9/8,11:55:00,7543.11,7544.34,7543.11,7544.34,165000000
2011/9/8,11:56:00,7543.68,7544.47,7542.37,7544.47,167000000
2011/9/8,11:57:00,7543.95,7543.95,7542.97,7542.97,203000000
2011/9/8,11:58:00,7542.36,7542.73,7541.06,7542.29,180000000
2011/9/8,11:59:00,7542.59,7542.75,7541.12,7541.12,177000000
2011/9/8,12:00:00,7540.21,7541.21,7540.21,7540.83,190000000
2011/9/8,12:01:00,7538.88,7540.47,7538.88,7540.47,172000000
2011/9/8,12:02:00,7540.29,7540.66,7539.13,7539.25,165000000
2011/9/8,12:03:00,7539.50,7539.90,7539.50,7539.54,197000000
2011/9/8,12:04:00,7539.88,7540.13,7538.93,7539.56,261999984
2011/9/8,12:05:00,7538.03,7538.03,7535.91,7535.98,200000000
2011/9/8,12:06:00,7536.43,7537.61,7536.43,7537.25,168000000
2011/9/8,12:07:00,7536.23,7536.29,7535.77,7536.06,175000000
2011/9/8,12:08:00,7536.21,7538.23,7536.21,7536.98,190000000
2011/9/8,12:09:00,7538.07,7538.07,7537.42,7537.85,160000000
2011/9/8,12:10:00,7538.79,7538.79,7537.95,7538.21,129000000
2011/9/8,12:11:00,7538.52,7540.17,7538.52,7540.17,178000000
2011/9/8,12:12:00,7541.93,7541.93,7541.27,7541.27,145000000
2011/9/8,12:13:00,7542.22,7544.04,7542.22,7544.04,194000000
2011/9/8,12:14:00,7543.29,7544.60,7542.68,7544.60,156000000
2011/9/8,12:15:00,7543.28,7544.87,7543.28,7544.87,162000000
2011/9/8,12:16:00,7544.99,7546.67,7544.99,7546.67,174000000
2011/9/8,12:17:00,7546.26,7548.19,7546.26,7548.19,128000000
2011/9/8,12:18:00,7547.02,7548.19,7547.02,7548.19,211999984
2011/9/8,12:19:00,7550.27,7550.27,7548.17,7548.17,158000000
2011/9/8,12:20:00,7549.01,7550.22,7549.01,7550.15,189000000
2011/9/8,12:21:00,7550.87,7551.52,7550.77,7550.77,172000000
2011/9/8,12:22:00,7550.75,7550.75,7549.76,7549.76,159000000
2011/9/8,12:23:00,7551.33,7551.33,7548.26,7548.26,180000000
2011/9/8,12:24:00,7547.89,7547.89,7546.08,7546.28,115000000
2011/9/8,12:25:00,7548.40,7548.40,7547.21,7547.21,155000000
2011/9/8,12:26:00,7546.66,7548.56,7546.66,7548.56,174000000
2011/9/8,12:27:00,7547.80,7548.15,7547.13,7547.89,152000000
2011/9/8,12:28:00,7547.37,7547.37,7546.34,7546.34,149000000
2011/9/8,12:29:00,7546.04,7546.39,7545.31,7545.31,185000000
2011/9/8,12:30:00,7545.69,7547.42,7545.69,7546.39,203000000
2011/9/8,12:31:00,7546.86,7546.86,7544.91,7544.91,250000000
2011/9/8,12:32:00,7545.48,7545.48,7542.49,7542.49,340000000
2011/9/8,12:33:00,7537.68,7537.68,7534.56,7534.56,322000000
2011/9/8,12:34:00,7532.39,7532.39,7531.86,7532.19,321000000
2011/9/8,12:35:00,7531.45,7531.45,7530.75,7530.75,317000000
2011/9/8,12:36:00,7530.83,7530.90,7529.88,7529.88,272000000
2011/9/8,12:37:00,7528.98,7528.98,7526.82,7527.26,301000000
2011/9/8,12:38:00,7526.13,7526.13,7524.43,7524.65,314000000
2011/9/8,12:39:00,7523.96,7523.96,7521.60,7521.60,327000000
2011/9/8,12:40:00,7521.19,7521.36,7520.76,7520.76,357000000
2011/9/8,12:41:00,7521.88,7523.95,7521.53,7523.95,308000000
2011/9/8,12:42:00,7523.71,7526.67,7523.71,7526.67,294000000
2011/9/8,12:43:00,7527.78,7530.04,7527.78,7530.04,208999984
2011/9/8,12:44:00,7531.07,7532.13,7531.07,7532.13,267000000
2011/9/8,12:45:00,7532.85,7535.62,7532.85,7535.62,246000000
2011/9/8,12:46:00,7535.74,7538.59,7535.74,7538.59,208000000
2011/9/8,12:47:00,7537.28,7538.44,7537.28,7538.44,215000016
2011/9/8,12:48:00,7539.56,7539.91,7539.19,7539.19,198000000
2011/9/8,12:49:00,7539.47,7541.30,7539.47,7541.30,174000000
2011/9/8,12:50:00,7541.41,7541.51,7540.48,7541.51,211999984
2011/9/8,12:51:00,7541.90,7542.19,7541.50,7541.50,267000000
2011/9/8,12:52:00,7541.77,7543.25,7541.77,7543.25,269000000
2011/9/8,12:53:00,7547.78,7554.58,7547.78,7554.58,640000000
2011/9/8,12:54:00,7555.59,7561.16,7555.59,7560.57,517999968
2011/9/8,12:55:00,7560.61,7563.50,7560.61,7562.92,419000000
2011/9/8,12:56:00,7563.08,7563.08,7560.72,7561.05,344000000
2011/9/8,12:57:00,7559.95,7559.95,7557.86,7557.86,261999984
2011/9/8,12:58:00,7556.83,7556.83,7555.62,7556.43,238000016
2011/9/8,12:59:00,7556.72,7556.72,7556.08,7556.34,248000000
2011/9/8,13:00:00,7556.67,7562.86,7556.67,7562.86,575000000
2011/9/8,13:01:00,7567.28,7577.45,7567.28,7577.45,755000000
2011/9/8,13:02:00,7577.62,7578.27,7577.13,7577.13,393000000
2011/9/8,13:03:00,7577.35,7577.70,7576.74,7576.76,503000032
2011/9/8,13:04:00,7576.02,7576.04,7575.12,7575.12,358000000
2011/9/8,13:05:00,7574.07,7575.18,7573.02,7574.46,238000016
2011/9/8,13:06:00,7572.92,7572.92,7571.27,7571.27,258999984
2011/9/8,13:07:00,7573.15,7573.15,7569.73,7570.88,236999984
2011/9/8,13:08:00,7569.62,7569.62,7567.16,7567.16,200000000
2011/9/8,13:09:00,7567.66,7567.66,7564.77,7564.77,256000000
2011/9/8,13:10:00,7563.51,7568.49,7563.51,7568.49,355000000
2011/9/8,13:11:00,7569.56,7572.52,7569.56,7572.52,260999984
2011/9/8,13:12:00,7573.89,7573.89,7571.40,7571.40,273000000
2011/9/8,13:13:00,7572.84,7573.13,7571.15,7571.15,287000000
2011/9/8,13:14:00,7569.94,7569.94,7569.11,7569.11,273000000
2011/9/8,13:15:00,7568.03,7568.03,7564.98,7565.20,275000000
2011/9/8,13:16:00,7562.47,7562.81,7560.69,7560.69,275000000
2011/9/8,13:17:00,7560.35,7560.35,7557.07,7557.07,303000000
2011/9/8,13:18:00,7555.69,7555.69,7554.18,7554.18,346000000
2011/9/8,13:19:00,7552.62,7552.62,7551.84,7552.31,332000000
2011/9/8,13:20:00,7551.50,7551.50,7548.79,7549.75,331000000
2011/9/8,13:21:00,7548.93,7548.93,7548.19,7548.30,407000032
2011/9/8,13:22:00,7547.75,7549.15,7547.75,7549.15,411000000
2011/9/8,13:23:00,7551.72,7552.56,7551.12,7552.08,589000000
2011/9/8,13:24:00,7549.08,7553.33,7549.08,7553.29,557000000
2011/9/8,13:25:00,7551.62,7552.41,7549.89,7552.41,452000000
2011/9/8,13:26:00,7552.41,7552.41,7552.41,7552.41,0
2011/9/8,13:27:00,7552.41,7552.41,7552.41,7552.41,0
2011/9/8,13:28:00,7552.41,7552.41,7552.41,7552.41,0
2011/9/8,13:29:00,7552.41,7552.41,7552.41,7552.41,0
2011/9/8,13:30:00,7552.41,7552.41,7548.37,7548.37,493032960
2011/9/9,09:01:00,7568.22,7568.22,7554.27,7554.27,2093000064
2011/9/9,09:02:00,7553.50,7554.83,7553.01,7553.45,681000000
2011/9/9,09:03:00,7549.83,7549.83,7547.46,7547.46,633000000
2011/9/9,09:04:00,7548.19,7548.19,7547.76,7547.76,761000000
2011/9/9,09:05:00,7547.13,7548.74,7547.00,7547.44,688000000
2011/9/9,09:06:00,7549.08,7549.14,7547.80,7549.14,626000000
2011/9/9,09:07:00,7549.58,7554.28,7549.58,7554.28,622000000
2011/9/9,09:08:00,7557.49,7561.63,7557.49,7561.63,604000000
2011/9/9,09:09:00,7564.24,7568.93,7564.24,7568.93,732000000
2011/9/9,09:10:00,7571.45,7572.72,7571.45,7572.72,623000000
2011/9/9,09:11:00,7573.77,7574.73,7573.77,7574.55,594000000
2011/9/9,09:12:00,7577.52,7580.69,7577.52,7580.39,593000000
2011/9/9,09:13:00,7580.78,7582.77,7580.78,7582.77,535000000
2011/9/9,09:14:00,7583.32,7583.32,7581.77,7581.77,519999968
2011/9/9,09:15:00,7580.21,7580.21,7577.10,7577.10,591000000
2011/9/9,09:16:00,7575.15,7575.62,7575.15,7575.41,496000000
2011/9/9,09:17:00,7574.16,7574.16,7572.32,7572.53,415000000
2011/9/9,09:18:00,7572.39,7572.39,7570.49,7570.49,417999968
2011/9/9,09:19:00,7569.20,7570.34,7568.60,7568.60,358000000
2011/9/9,09:20:00,7569.47,7569.47,7566.89,7566.96,408000000
2011/9/9,09:21:00,7564.92,7564.98,7564.16,7564.16,370000000
2011/9/9,09:22:00,7564.34,7564.34,7562.97,7563.25,388000000
2011/9/9,09:23:00,7564.76,7567.13,7564.76,7567.13,401000032
2011/9/9,09:24:00,7568.02,7569.59,7568.02,7569.59,421000000
2011/9/9,09:25:00,7571.06,7571.46,7570.53,7570.53,342000000
2011/9/9,09:26:00,7572.03,7573.69,7571.64,7573.69,429000000
2011/9/9,09:27:00,7577.39,7587.35,7577.39,7587.35,697000000
2011/9/9,09:28:00,7590.70,7595.72,7590.70,7595.72,709000000
2011/9/9,09:29:00,7597.47,7600.82,7597.47,7599.63,838000000
2011/9/9,09:30:00,7599.38,7600.28,7599.38,7599.82,597000000
2011/9/9,09:31:00,7600.57,7602.29,7600.57,7602.20,538000000
2011/9/9,09:32:00,7600.23,7600.90,7595.88,7595.88,415000000
2011/9/9,09:33:00,7596.36,7596.36,7592.88,7592.88,346000000
2011/9/9,09:34:00,7591.32,7591.61,7590.97,7591.04,291000000
2011/9/9,09:35:00,7590.23,7590.23,7587.79,7588.21,266000016
2011/9/9,09:36:00,7588.25,7589.62,7586.36,7589.62,261999984
2011/9/9,09:37:00,7589.51,7592.90,7589.51,7592.48,328000000
2011/9/9,09:38:00,7592.25,7594.09,7592.25,7592.93,235999984
2011/9/9,09:39:00,7592.35,7592.35,7589.92,7589.92,233000000
2011/9/9,09:40:00,7588.37,7588.37,7586.24,7586.24,261999984
2011/9/9,09:41:00,7587.12,7587.12,7584.49,7584.70,233000000
2011/9/9,09:42:00,7583.72,7583.72,7582.27,7582.27,228000000
2011/9/9,09:43:00,7582.90,7582.90,7580.68,7581.30,205000000
2011/9/9,09:44:00,7579.31,7579.31,7577.05,7577.05,229000000
2011/9/9,09:45:00,7578.55,7578.55,7575.64,7575.77,255000000
2011/9/9,09:46:00,7575.64,7575.64,7574.41,7574.41,238000016
2011/9/9,09:47:00,7574.90,7576.35,7574.90,7575.68,213000016
2011/9/9,09:48:00,7575.50,7575.50,7574.82,7574.82,236999984
2011/9/9,09:49:00,7574.98,7583.54,7574.98,7583.54,382000000
2011/9/9,09:50:00,7587.93,7593.17,7587.93,7592.14,458000000
2011/9/9,09:51:00,7595.65,7595.65,7592.24,7592.55,367000000
2011/9/9,09:52:00,7592.82,7592.82,7591.79,7592.33,396000000
2011/9/9,09:53:00,7591.58,7591.58,7590.71,7590.82,314000000
2011/9/9,09:54:00,7590.53,7590.77,7589.00,7589.00,246000000
2011/9/9,09:55:00,7588.93,7589.45,7587.97,7589.45,246000000
2011/9/9,09:56:00,7589.61,7590.69,7589.61,7590.69,287000000
2011/9/9,09:57:00,7590.97,7602.38,7590.97,7602.38,446999968
2011/9/9,09:58:00,7600.42,7615.48,7600.42,7615.48,852000064
2011/9/9,09:59:00,7619.03,7626.81,7619.03,7626.81,1322999936
2011/9/9,10:00:00,7631.69,7633.83,7631.69,7632.24,949000000
2011/9/9,10:01:00,7632.06,7637.23,7632.06,7637.23,947000000
2011/9/9,10:02:00,7640.34,7640.55,7638.34,7638.34,724000000
2011/9/9,10:03:00,7637.37,7637.37,7633.81,7633.81,592000000
2011/9/9,10:04:00,7630.44,7634.31,7630.44,7631.67,529000000
2011/9/9,10:05:00,7628.93,7628.93,7626.52,7626.52,354000000
2011/9/9,10:06:00,7629.60,7637.33,7629.60,7637.33,523000000
2011/9/9,10:07:00,7642.29,7644.21,7642.21,7644.21,674000000
2011/9/9,10:08:00,7642.66,7648.72,7642.66,7648.72,552000000
2011/9/9,10:09:00,7651.27,7651.27,7646.86,7648.29,557000000
2011/9/9,10:10:00,7647.07,7647.07,7643.19,7643.19,404000000
2011/9/9,10:11:00,7642.49,7644.47,7642.49,7644.47,394000000
2011/9/9,10:12:00,7645.30,7645.38,7644.73,7644.73,376000000
2011/9/9,10:13:00,7645.67,7645.67,7643.77,7644.81,338000000
2011/9/9,10:14:00,7643.47,7643.47,7642.50,7643.05,404000000
2011/9/9,10:15:00,7639.53,7643.02,7639.53,7641.05,298000000
2011/9/9,10:16:00,7640.15,7640.84,7640.12,7640.62,326000000
2011/9/9,10:17:00,7640.50,7641.43,7639.18,7641.43,352000000
2011/9/9,10:18:00,7639.55,7640.32,7638.99,7639.39,329000000
2011/9/9,10:19:00,7638.59,7638.59,7637.26,7637.26,346000000
2011/9/9,10:20:00,7637.58,7637.58,7633.57,7633.57,277000000
2011/9/9,10:21:00,7632.26,7636.52,7631.70,7636.10,290000000
2011/9/9,10:22:00,7634.12,7634.13,7632.40,7632.40,294000000
2011/9/9,10:23:00,7638.84,7638.84,7632.63,7632.63,290000000
2011/9/9,10:24:00,7633.36,7641.32,7633.36,7641.32,348000000
2011/9/9,10:25:00,7640.91,7643.30,7640.91,7642.18,419999968
2011/9/9,10:26:00,7641.63,7642.45,7641.63,7641.82,294000000
2011/9/9,10:27:00,7642.68,7642.68,7641.67,7641.80,229000000
2011/9/9,10:28:00,7641.67,7641.75,7639.93,7639.93,252000000
2011/9/9,10:29:00,7640.75,7641.73,7640.75,7640.91,263000016
2011/9/9,10:30:00,7640.25,7640.30,7639.32,7639.77,213000016
2011/9/9,10:31:00,7639.63,7641.16,7639.63,7641.11,322000000
2011/9/9,10:32:00,7641.56,7641.64,7640.85,7641.64,222000000
2011/9/9,10:33:00,7641.68,7641.68,7638.18,7638.18,282000000
2011/9/9,10:34:00,7636.71,7636.71,7631.40,7631.40,314000000
2011/9/9,10:35:00,7631.27,7631.27,7628.63,7628.63,320000000
2011/9/9,10:36:00,7626.09,7630.73,7626.09,7630.29,267000000
2011/9/9,10:37:00,7627.34,7627.34,7626.20,7626.38,256000000
2011/9/9,10:38:00,7625.24,7633.91,7625.24,7632.76,270000000
2011/9/9,10:39:00,7630.17,7631.64,7630.17,7631.64,231000000
2011/9/9,10:40:00,7632.48,7632.48,7629.87,7630.01,216000016
2011/9/9,10:41:00,7632.20,7632.20,7631.35,7631.89,226000000
2011/9/9,10:42:00,7633.77,7634.36,7633.77,7634.32,210999984
2011/9/9,10:43:00,7633.59,7634.27,7632.31,7632.31,284000000
2011/9/9,10:44:00,7634.62,7637.27,7634.62,7637.27,342000000
2011/9/9,10:45:00,7634.21,7639.03,7634.21,7639.03,306000000
2011/9/9,10:46:00,7636.54,7637.74,7636.54,7637.74,309000000
2011/9/9,10:47:00,7638.96,7638.96,7637.56,7637.71,251000000
2011/9/9,10:48:00,7641.31,7641.31,7636.10,7636.14,267000000
2011/9/9,10:49:00,7634.42,7634.42,7631.29,7631.34,204000000
2011/9/9,10:50:00,7631.87,7631.87,7629.72,7629.72,225000000
2011/9/9,10:51:00,7632.15,7632.15,7629.89,7629.89,174000000
2011/9/9,10:52:00,7629.71,7630.61,7629.71,7630.61,186000000
2011/9/9,10:53:00,7627.83,7628.61,7627.83,7628.40,240000016
2011/9/9,10:54:00,7627.80,7628.22,7627.60,7628.15,204000000
2011/9/9,10:55:00,7627.97,7628.68,7627.79,7627.79,207000000
2011/9/9,10:56:00,7628.57,7628.57,7626.82,7627.02,207000000
2011/9/9,10:57:00,7626.60,7626.79,7626.53,7626.53,202000000
2011/9/9,10:58:00,7626.71,7633.65,7625.30,7633.65,247000000
2011/9/9,10:59:00,7632.82,7635.87,7632.82,7635.87,313000000
2011/9/9,11:00:00,7638.32,7638.32,7635.46,7635.46,282000000
2011/9/9,11:01:00,7634.52,7635.08,7633.82,7633.82,210999984
2011/9/9,11:02:00,7634.71,7635.40,7634.42,7635.40,271000000
2011/9/9,11:03:00,7635.47,7635.47,7633.90,7633.90,229000000
2011/9/9,11:04:00,7634.79,7635.93,7633.06,7633.06,305000000
2011/9/9,11:05:00,7633.97,7634.60,7632.71,7632.71,275000000
2011/9/9,11:06:00,7632.72,7633.23,7632.53,7632.86,245000000
2011/9/9,11:07:00,7632.30,7633.08,7632.07,7632.47,221000000
2011/9/9,11:08:00,7632.66,7632.66,7630.10,7630.10,229000000
2011/9/9,11:09:00,7630.75,7630.97,7629.51,7630.97,187000000
2011/9/9,11:10:00,7628.91,7630.26,7628.91,7629.71,181000000
2011/9/9,11:11:00,7629.21,7629.32,7628.27,7628.27,199000000
2011/9/9,11:12:00,7628.94,7628.94,7627.30,7627.30,230000000
2011/9/9,11:13:00,7627.39,7628.33,7627.39,7627.99,246000000
2011/9/9,11:14:00,7626.58,7627.30,7624.26,7624.26,176000000
2011/9/9,11:15:00,7627.33,7627.33,7625.44,7625.51,176000000
2011/9/9,11:16:00,7623.01,7624.05,7623.01,7623.89,202000000
2011/9/9,11:17:00,7622.95,7624.14,7622.95,7624.06,239000016
2011/9/9,11:18:00,7622.72,7622.72,7620.99,7621.58,250000000
2011/9/9,11:19:00,7620.97,7621.30,7620.68,7620.68,355000000
2011/9/9,11:20:00,7621.20,7623.82,7621.20,7623.68,274000000
2011/9/9,11:21:00,7623.40,7624.24,7623.08,7623.08,217000000
2011/9/9,11:22:00,7622.33,7623.92,7622.32,7623.35,189000000
2011/9/9,11:23:00,7623.85,7623.85,7622.96,7623.05,220000000
2011/9/9,11:24:00,7623.37,7623.97,7623.27,7623.97,274000000
2011/9/9,11:25:00,7625.62,7626.37,7625.62,7626.37,275000000
2011/9/9,11:26:00,7627.00,7627.00,7624.96,7624.96,238000016
2011/9/9,11:27:00,7625.44,7625.59,7625.21,7625.21,293000000
2011/9/9,11:28:00,7625.46,7626.12,7625.46,7626.12,318000000
2011/9/9,11:29:00,7625.83,7627.88,7625.83,7627.88,206000000
2011/9/9,11:30:00,7628.35,7628.43,7627.79,7628.43,170000000
2011/9/9,11:31:00,7627.01,7628.42,7627.01,7628.42,203000000
2011/9/9,11:32:00,7627.81,7627.81,7614.08,7614.08,738000000
2011/9/9,11:33:00,7612.12,7612.12,7606.88,7606.88,534000000
2011/9/9,11:34:00,7602.79,7602.79,7597.09,7597.09,622000000
2011/9/9,11:35:00,7595.95,7596.42,7595.07,7596.42,398000000
2011/9/9,11:36:00,7597.51,7597.96,7597.51,7597.82,304000000
2011/9/9,11:37:00,7597.05,7597.56,7596.96,7597.56,302000000
2011/9/9,11:38:00,7597.51,7598.01,7597.17,7597.27,263000016
2011/9/9,11:39:00,7598.53,7599.92,7598.15,7599.92,199000000
2011/9/9,11:40:00,7600.29,7603.42,7600.29,7601.80,146000000
2011/9/9,11:41:00,7598.17,7600.40,7598.17,7600.03,171000000
2011/9/9,11:42:00,7600.57,7600.87,7600.46,7600.63,154000000
2011/9/9,11:43:00,7601.09,7603.03,7601.09,7603.03,133000008
2011/9/9,11:44:00,7599.69,7600.08,7598.20,7598.20,226000000
2011/9/9,11:45:00,7599.11,7599.93,7598.52,7599.93,155000000
2011/9/9,11:46:00,7600.30,7600.30,7599.37,7599.66,163000000
2011/9/9,11:47:00,7600.96,7600.96,7599.77,7599.77,214000016
2011/9/9,11:48:00,7598.39,7598.39,7594.59,7594.59,401000032
2011/9/9,11:49:00,7593.78,7593.78,7585.91,7585.91,433000000
2011/9/9,11:50:00,7585.33,7585.33,7581.66,7581.66,388000000
2011/9/9,11:51:00,7582.12,7582.45,7582.12,7582.26,307000000
2011/9/9,11:52:00,7583.24,7585.95,7582.90,7585.95,233000000
2011/9/9,11:53:00,7586.01,7587.77,7586.01,7587.77,184000000
2011/9/9,11:54:00,7587.32,7587.32,7586.30,7586.30,158000000
2011/9/9,11:55:00,7586.52,7587.03,7584.58,7584.58,159000000
2011/9/9,11:56:00,7585.71,7586.68,7585.71,7586.19,177000000
2011/9/9,11:57:00,7585.78,7587.45,7585.78,7586.86,167000000
2011/9/9,11:58:00,7586.44,7587.41,7586.37,7587.41,194000000
2011/9/9,11:59:00,7587.76,7587.76,7586.97,7587.49,176000000
2011/9/9,12:00:00,7587.00,7587.00,7585.84,7586.91,129999992
2011/9/9,12:01:00,7586.46,7587.27,7585.92,7585.92,156000000
2011/9/9,12:02:00,7586.21,7586.34,7584.56,7584.56,161000000
2011/9/9,12:03:00,7585.27,7585.27,7581.64,7581.64,240000016
2011/9/9,12:04:00,7580.09,7580.09,7578.23,7578.23,305000000
2011/9/9,12:05:00,7576.98,7577.65,7576.03,7576.03,286000000
2011/9/9,12:06:00,7574.48,7574.48,7565.15,7565.15,628000000
2011/9/9,12:07:00,7566.27,7567.30,7565.55,7565.66,338000000
2011/9/9,12:08:00,7566.36,7566.36,7564.95,7564.95,277000000
2011/9/9,12:09:00,7565.78,7566.68,7564.89,7564.89,227000000
2011/9/9,12:10:00,7564.02,7566.38,7564.02,7566.38,229000000
2011/9/9,12:11:00,7566.41,7567.63,7565.89,7567.63,204000000
2011/9/9,12:12:00,7566.98,7569.65,7566.98,7569.65,176000000
2011/9/9,12:13:00,7569.97,7571.13,7569.89,7571.13,154000000
2011/9/9,12:14:00,7572.39,7574.63,7572.39,7574.63,195000000
2011/9/9,12:15:00,7575.69,7577.31,7575.69,7577.31,129999992
2011/9/9,12:16:00,7578.63,7578.63,7577.11,7577.16,137000000
2011/9/9,12:17:00,7579.33,7580.11,7579.33,7580.11,120000008
2011/9/9,12:18:00,7580.31,7580.31,7577.69,7578.28,152000000
2011/9/9,12:19:00,7579.51,7579.51,7577.37,7578.94,188000000
2011/9/9,12:20:00,7579.60,7579.60,7576.88,7577.11,150000000
2011/9/9,12:21:00,7578.38,7578.38,7577.14,7577.14,142000000
2011/9/9,12:22:00,7575.32,7575.32,7571.48,7571.48,236999984
2011/9/9,12:23:00,7570.75,7570.75,7566.45,7566.45,225000000
2011/9/9,12:24:00,7567.43,7567.43,7565.15,7565.99,170000000
2011/9/9,12:25:00,7565.05,7565.05,7562.01,7562.01,330000000
2011/9/9,12:26:00,7562.41,7562.41,7561.70,7561.99,232000000
2011/9/9,12:27:00,7562.83,7563.07,7562.83,7563.04,187000000
2011/9/9,12:28:00,7562.68,7564.14,7562.68,7564.14,207000000
2011/9/9,12:29:00,7563.87,7567.01,7563.87,7567.01,177000000
2011/9/9,12:30:00,7567.80,7568.90,7567.63,7568.90,128000000
2011/9/9,12:31:00,7570.05,7570.05,7569.72,7569.88,168000000
2011/9/9,12:32:00,7570.08,7571.58,7570.08,7571.57,135000000
2011/9/9,12:33:00,7573.46,7575.55,7573.46,7574.62,153000000
2011/9/9,12:34:00,7574.12,7576.07,7574.12,7576.07,143000000
2011/9/9,12:35:00,7577.17,7581.57,7577.17,7581.57,157000000
2011/9/9,12:36:00,7582.75,7582.75,7581.69,7581.97,132000008
2011/9/9,12:37:00,7583.24,7584.28,7583.06,7584.28,179000000
2011/9/9,12:38:00,7588.04,7588.04,7584.65,7584.95,191000000
2011/9/9,12:39:00,7584.06,7584.11,7583.57,7584.11,169000000
2011/9/9,12:40:00,7581.83,7583.42,7581.83,7583.42,140000000
2011/9/9,12:41:00,7581.55,7582.05,7579.52,7579.52,165000000
2011/9/9,12:42:00,7579.33,7583.00,7579.33,7583.00,156000000
2011/9/9,12:43:00,7583.21,7583.21,7580.91,7580.91,166000000
2011/9/9,12:44:00,7582.77,7583.92,7582.77,7583.81,146000000
2011/9/9,12:45:00,7584.83,7586.08,7584.83,7586.08,247000000
2011/9/9,12:46:00,7586.70,7587.16,7586.70,7587.16,208999984
2011/9/9,12:47:00,7589.57,7590.29,7589.57,7589.94,222000000
2011/9/9,12:48:00,7589.45,7591.72,7589.45,7590.73,219000000
2011/9/9,12:49:00,7589.80,7590.73,7589.80,7590.73,157000000
2011/9/9,12:50:00,7591.30,7591.35,7591.06,7591.08,160000000
2011/9/9,12:51:00,7591.97,7591.97,7588.67,7588.67,162000000
2011/9/9,12:52:00,7591.05,7591.05,7586.68,7586.85,173000000
2011/9/9,12:53:00,7585.77,7586.86,7585.77,7585.92,213000016
2011/9/9,12:54:00,7585.77,7585.77,7583.71,7584.20,182000000
2011/9/9,12:55:00,7583.68,7584.32,7583.46,7583.81,140000000
2011/9/9,12:56:00,7584.32,7585.97,7584.32,7585.97,151000000
2011/9/9,12:57:00,7586.06,7587.22,7585.87,7586.80,161000000
2011/9/9,12:58:00,7587.15,7587.36,7586.61,7586.61,147000000
2011/9/9,12:59:00,7586.75,7588.75,7586.75,7588.26,187000000
2011/9/9,13:00:00,7588.91,7589.52,7588.37,7589.52,151000000
2011/9/9,13:01:00,7589.33,7599.43,7589.33,7599.43,492000000
2011/9/9,13:02:00,7605.03,7606.30,7604.55,7605.23,392000000
2011/9/9,13:03:00,7605.63,7607.65,7605.63,7607.65,331000000
2011/9/9,13:04:00,7606.65,7609.31,7605.38,7609.31,326000000
2011/9/9,13:05:00,7607.90,7607.90,7606.70,7606.70,232000000
2011/9/9,13:06:00,7606.33,7606.33,7605.46,7605.46,223000000
2011/9/9,13:07:00,7603.30,7605.87,7603.30,7603.62,245000000
2011/9/9,13:08:00,7603.70,7603.98,7603.34,7603.98,232000000
2011/9/9,13:09:00,7603.95,7603.95,7601.87,7602.65,188000000
2011/9/9,13:10:00,7602.74,7602.74,7601.26,7602.13,221000000
2011/9/9,13:11:00,7602.24,7602.24,7600.99,7600.99,243000000
2011/9/9,13:12:00,7600.74,7601.12,7600.43,7600.88,213000016
2011/9/9,13:13:00,7600.22,7600.69,7599.01,7599.01,249000000
2011/9/9,13:14:00,7599.25,7600.74,7599.25,7599.98,257000000
2011/9/9,13:15:00,7600.02,7600.02,7597.25,7597.25,306000000
2011/9/9,13:16:00,7597.97,7597.97,7596.39,7597.10,293000000
2011/9/9,13:17:00,7597.80,7597.80,7595.77,7596.30,305000000
2011/9/9,13:18:00,7596.56,7597.18,7596.56,7596.77,316000000
2011/9/9,13:19:00,7597.30,7599.99,7597.30,7599.22,328000000
2011/9/9,13:20:00,7598.87,7600.68,7598.87,7600.38,363000000
2011/9/9,13:21:00,7599.69,7601.19,7599.31,7601.19,405000032
2011/9/9,13:22:00,7601.52,7601.52,7600.25,7601.12,528000032
2011/9/9,13:23:00,7601.98,7602.40,7600.05,7600.05,516000000
2011/9/9,13:24:00,7601.34,7601.58,7601.34,7601.58,479000000
2011/9/9,13:25:00,7599.42,7603.32,7599.42,7602.66,416000000
2011/9/9,13:26:00,7602.66,7602.66,7602.66,7602.66,0
2011/9/9,13:27:00,7602.66,7602.66,7602.66,7602.66,0
2011/9/9,13:28:00,7602.66,7602.66,7602.66,7602.66,0
2011/9/9,13:29:00,7602.66,7602.66,7602.66,7602.66,0
2011/9/9,13:30:00,7602.66,7610.57,7602.66,7610.57,659032576
2011/9/14,09:01:00,7455.50,7474.01,7455.50,7474.01,1864000000
2011/9/14,09:02:00,7476.36,7477.81,7476.13,7476.13,846000000
2011/9/14,09:03:00,7473.90,7473.90,7469.08,7469.08,818999936
2011/9/14,09:04:00,7466.34,7467.46,7466.34,7467.29,692000000
2011/9/14,09:05:00,7464.35,7464.35,7462.82,7462.86,527000000
2011/9/14,09:06:00,7460.71,7462.30,7460.71,7461.82,587000000
2011/9/14,09:07:00,7462.48,7468.53,7462.48,7468.53,716000000
2011/9/14,09:08:00,7470.57,7473.34,7470.57,7473.34,753000000
2011/9/14,09:09:00,7476.51,7476.68,7474.78,7476.68,766000000
2011/9/14,09:10:00,7477.77,7477.86,7476.43,7476.43,634000000
2011/9/14,09:11:00,7476.97,7476.97,7473.51,7473.51,590000000
2011/9/14,09:12:00,7472.29,7472.29,7467.87,7467.87,448999968
2011/9/14,09:13:00,7466.43,7466.43,7463.18,7463.18,462000000
2011/9/14,09:14:00,7460.97,7462.01,7459.77,7459.77,513000000
2011/9/14,09:15:00,7457.16,7462.04,7457.16,7460.08,452000000
2011/9/14,09:16:00,7458.12,7458.98,7458.12,7458.98,466000000
2011/9/14,09:17:00,7457.58,7461.60,7457.58,7461.01,473999968
2011/9/14,09:18:00,7459.87,7465.71,7459.87,7463.33,426000032
2011/9/14,09:19:00,7462.84,7462.84,7460.07,7460.07,382000000
2011/9/14,09:20:00,7458.17,7458.17,7455.81,7455.81,439000000
2011/9/14,09:21:00,7453.64,7453.64,7449.61,7449.61,469999968
2011/9/14,09:22:00,7447.34,7447.34,7445.86,7446.64,484000000
2011/9/14,09:23:00,7443.75,7443.75,7442.34,7442.65,506000000
2011/9/14,09:24:00,7441.49,7443.49,7438.91,7443.49,459000000
2011/9/14,09:25:00,7441.35,7441.35,7438.20,7438.20,465000000
2011/9/14,09:26:00,7439.22,7442.88,7438.87,7442.88,489000000
2011/9/14,09:27:00,7445.20,7446.80,7444.53,7446.80,492999968
2011/9/14,09:28:00,7447.96,7449.51,7447.96,7449.51,394000000
2011/9/14,09:29:00,7452.38,7452.38,7452.00,7452.16,469000000
2011/9/14,09:30:00,7451.31,7451.88,7450.73,7451.14,343000000
2011/9/14,09:31:00,7449.54,7450.24,7448.72,7448.72,336000000
2011/9/14,09:32:00,7448.09,7449.18,7447.97,7449.18,308000000
2011/9/14,09:33:00,7448.33,7450.05,7448.33,7448.36,308000000
2011/9/14,09:34:00,7447.77,7448.74,7446.04,7446.04,267000000
2011/9/14,09:35:00,7445.74,7445.74,7443.91,7443.95,297000000
2011/9/14,09:36:00,7443.85,7445.24,7443.85,7445.24,333000000
2011/9/14,09:37:00,7443.93,7443.93,7442.98,7443.17,305000000
2011/9/14,09:38:00,7443.21,7443.86,7442.79,7442.79,304000000
2011/9/14,09:39:00,7440.58,7440.58,7439.77,7440.16,336000000
2011/9/14,09:40:00,7439.30,7439.93,7439.30,7439.68,290000000
2011/9/14,09:41:00,7437.34,7442.00,7437.34,7437.90,362000000
2011/9/14,09:42:00,7436.93,7437.70,7436.68,7437.52,365000000
2011/9/14,09:43:00,7437.20,7437.20,7434.27,7434.27,348000000
2011/9/14,09:44:00,7434.24,7434.24,7431.87,7432.34,363000000
2011/9/14,09:45:00,7431.64,7431.64,7429.31,7429.50,336000000
2011/9/14,09:46:00,7433.04,7433.04,7428.23,7428.23,394000000
2011/9/14,09:47:00,7429.24,7429.24,7427.52,7427.66,304000000
2011/9/14,09:48:00,7426.27,7426.27,7423.60,7423.61,371000000
2011/9/14,09:49:00,7424.11,7424.11,7422.24,7422.24,374000000
2011/9/14,09:50:00,7421.42,7421.42,7418.70,7418.74,371000000
2011/9/14,09:51:00,7417.28,7418.12,7416.40,7418.12,421999968
2011/9/14,09:52:00,7415.38,7415.45,7414.23,7414.23,477000000
2011/9/14,09:53:00,7415.80,7415.80,7414.22,7415.05,660000000
2011/9/14,09:54:00,7416.30,7421.37,7416.30,7418.64,506000000
2011/9/14,09:55:00,7422.22,7422.22,7419.71,7420.43,436000000
2011/9/14,09:56:00,7419.96,7421.14,7419.91,7420.41,295000000
2011/9/14,09:57:00,7418.82,7418.82,7418.07,7418.80,305000000
2011/9/14,09:58:00,7417.63,7417.89,7416.90,7416.90,279000000
2011/9/14,09:59:00,7416.46,7416.46,7414.90,7414.90,300000000
2011/9/14,10:00:00,7414.10,7414.10,7409.63,7409.63,421999968
2011/9/14,10:01:00,7406.98,7406.98,7404.52,7404.52,430000032
2011/9/14,10:02:00,7401.85,7401.85,7399.28,7399.51,459000000
2011/9/14,10:03:00,7398.10,7398.34,7396.86,7396.86,533000000
2011/9/14,10:04:00,7396.64,7402.33,7396.64,7402.33,729000000
2011/9/14,10:05:00,7404.08,7404.08,7402.57,7402.57,434000000
2011/9/14,10:06:00,7402.78,7403.46,7402.78,7403.46,331000000
2011/9/14,10:07:00,7404.29,7405.13,7403.87,7405.12,298000000
2011/9/14,10:08:00,7403.87,7405.62,7403.87,7405.62,325000000
2011/9/14,10:09:00,7405.59,7407.31,7405.59,7406.04,342000000
2011/9/14,10:10:00,7407.33,7408.78,7407.27,7408.43,309000000
2011/9/14,10:11:00,7408.35,7409.35,7407.55,7407.55,282000000
2011/9/14,10:12:00,7409.21,7409.64,7408.77,7408.77,239000016
2011/9/14,10:13:00,7407.36,7409.65,7407.36,7409.65,258999984
2011/9/14,10:14:00,7408.12,7409.29,7408.02,7408.38,253000000
2011/9/14,10:15:00,7407.09,7407.14,7405.95,7406.44,285000000
2011/9/14,10:16:00,7404.35,7404.35,7402.32,7402.32,372000000
2011/9/14,10:17:00,7400.13,7400.13,7398.75,7398.75,334000000
2011/9/14,10:18:00,7397.34,7397.34,7395.30,7395.30,359000000
2011/9/14,10:19:00,7394.55,7394.55,7393.64,7393.74,393000000
2011/9/14,10:20:00,7391.68,7391.74,7390.69,7390.69,380000000
2011/9/14,10:21:00,7388.39,7388.39,7386.02,7386.02,419999968
2011/9/14,10:22:00,7384.83,7384.83,7382.02,7382.08,537000000
2011/9/14,10:23:00,7380.93,7380.93,7377.67,7377.67,561000000
2011/9/14,10:24:00,7377.77,7379.22,7375.56,7379.22,498000000
2011/9/14,10:25:00,7377.17,7377.17,7376.15,7376.52,469000000
2011/9/14,10:26:00,7375.54,7375.54,7373.41,7373.41,369000000
2011/9/14,10:27:00,7372.68,7373.30,7371.69,7371.69,396000000
2011/9/14,10:28:00,7372.81,7373.16,7372.69,7372.87,446000000
2011/9/14,10:29:00,7371.31,7372.72,7371.31,7371.59,460000000
2011/9/14,10:30:00,7371.33,7372.25,7371.33,7372.25,363000000
2011/9/14,10:31:00,7372.81,7372.81,7370.24,7370.24,496999968
2011/9/14,10:32:00,7369.68,7371.02,7369.68,7369.86,365000000
2011/9/14,10:33:00,7369.54,7370.37,7369.23,7369.95,377000000
2011/9/14,10:34:00,7367.90,7370.35,7367.90,7370.00,367000000
2011/9/14,10:35:00,7374.87,7375.28,7374.53,7375.19,336000000
2011/9/14,10:36:00,7378.38,7381.30,7378.38,7381.30,361000000
2011/9/14,10:37:00,7381.62,7384.55,7381.62,7384.55,356000000
2011/9/14,10:38:00,7386.33,7389.53,7386.33,7389.53,300000000
2011/9/14,10:39:00,7389.90,7391.68,7389.90,7391.42,244000000
2011/9/14,10:40:00,7392.58,7393.80,7392.51,7393.80,266000016
2011/9/14,10:41:00,7393.36,7395.49,7393.36,7395.12,299000000
2011/9/14,10:42:00,7395.45,7395.93,7395.11,7395.11,328000000
2011/9/14,10:43:00,7394.57,7396.03,7394.57,7394.71,329000000
2011/9/14,10:44:00,7395.13,7395.13,7393.06,7394.20,225000000
2011/9/14,10:45:00,7394.71,7394.71,7393.42,7393.45,219000000
2011/9/14,10:46:00,7393.12,7394.06,7393.12,7393.63,193000000
2011/9/14,10:47:00,7392.98,7393.64,7392.58,7393.30,194000000
2011/9/14,10:48:00,7391.63,7392.38,7391.63,7391.93,230000000
2011/9/14,10:49:00,7392.54,7392.54,7391.24,7391.38,257000000
2011/9/14,10:50:00,7391.99,7393.22,7391.34,7393.05,214000016
2011/9/14,10:51:00,7391.91,7391.91,7391.19,7391.31,251000000
2011/9/14,10:52:00,7392.76,7392.76,7390.94,7391.05,201000000
2011/9/14,10:53:00,7391.17,7391.17,7390.28,7390.28,220000000
2011/9/14,10:54:00,7388.74,7389.66,7388.74,7389.04,168000000
2011/9/14,10:55:00,7390.78,7390.78,7389.52,7390.35,198000000
2011/9/14,10:56:00,7387.81,7389.99,7387.81,7389.99,207000000
2011/9/14,10:57:00,7390.21,7390.21,7389.68,7389.68,171000000
2011/9/14,10:58:00,7391.10,7392.14,7391.06,7391.27,198000000
2011/9/14,10:59:00,7391.39,7391.99,7390.63,7390.63,187000000
2011/9/14,11:00:00,7391.95,7393.64,7391.95,7393.54,224000000
2011/9/14,11:01:00,7394.52,7395.12,7394.12,7395.12,194000000
2011/9/14,11:02:00,7394.48,7395.38,7394.48,7395.19,227000000
2011/9/14,11:03:00,7395.10,7397.94,7395.10,7397.94,244000000
2011/9/14,11:04:00,7396.07,7396.07,7394.14,7394.56,263000016
2011/9/14,11:05:00,7394.48,7394.64,7393.26,7393.26,168000000
2011/9/14,11:06:00,7393.77,7394.84,7393.51,7394.26,139000000
2011/9/14,11:07:00,7392.52,7392.85,7392.30,7392.30,172000000
2011/9/14,11:08:00,7390.65,7390.65,7386.66,7386.66,308000000
2011/9/14,11:09:00,7385.78,7385.78,7382.56,7382.88,330000000
2011/9/14,11:10:00,7382.47,7382.47,7379.66,7379.66,324000000
2011/9/14,11:11:00,7377.58,7377.58,7375.06,7375.06,544000000
2011/9/14,11:12:00,7371.56,7371.56,7365.21,7365.21,584000000
2011/9/14,11:13:00,7362.34,7362.34,7356.94,7356.94,740000000
2011/9/14,11:14:00,7354.60,7354.60,7348.51,7348.51,696000000
2011/9/14,11:15:00,7346.83,7346.83,7340.55,7340.55,798000000
2011/9/14,11:16:00,7337.96,7337.96,7329.60,7329.60,892000000
2011/9/14,11:17:00,7327.80,7329.48,7327.80,7328.47,690000000
2011/9/14,11:18:00,7329.09,7330.34,7329.09,7329.15,629000000
2011/9/14,11:19:00,7330.29,7331.73,7330.29,7331.69,487000000
2011/9/14,11:20:00,7332.91,7335.33,7332.91,7335.29,363000000
2011/9/14,11:21:00,7336.69,7337.42,7333.79,7333.79,333000000
2011/9/14,11:22:00,7331.81,7331.81,7322.76,7322.76,715000000
2011/9/14,11:23:00,7317.24,7317.24,7309.05,7309.05,810999936
2011/9/14,11:24:00,7307.46,7307.46,7302.52,7302.52,562000000
2011/9/14,11:25:00,7302.65,7302.65,7293.15,7293.15,868999936
2011/9/14,11:26:00,7289.96,7289.96,7278.77,7278.77,1053000000
2011/9/14,11:27:00,7276.37,7277.45,7276.37,7277.07,877000064
2011/9/14,11:28:00,7279.39,7283.62,7279.39,7283.62,726000000
2011/9/14,11:29:00,7284.78,7284.78,7284.00,7284.68,556000000
2011/9/14,11:30:00,7286.44,7286.44,7286.36,7286.38,411000000
2011/9/14,11:31:00,7286.82,7287.32,7286.33,7287.32,373000000
2011/9/14,11:32:00,7288.00,7288.08,7287.13,7288.08,305000000
2011/9/14,11:33:00,7290.40,7297.20,7290.40,7297.20,306000000
2011/9/14,11:34:00,7298.62,7301.01,7297.06,7301.01,326000000
2011/9/14,11:35:00,7302.37,7304.08,7302.37,7304.08,317000000
2011/9/14,11:36:00,7304.46,7304.81,7303.25,7303.25,334000000
2011/9/14,11:37:00,7301.76,7301.76,7295.47,7295.47,352000000
2011/9/14,11:38:00,7292.13,7294.12,7291.83,7291.83,392000000
2011/9/14,11:39:00,7291.80,7292.25,7291.03,7291.03,272000000
2011/9/14,11:40:00,7291.16,7291.16,7287.43,7287.43,314000000
2011/9/14,11:41:00,7285.67,7286.53,7285.49,7285.49,408000000
2011/9/14,11:42:00,7287.35,7288.01,7284.06,7288.01,324000000
2011/9/14,11:43:00,7287.30,7287.95,7287.30,7287.95,408000000
2011/9/14,11:44:00,7290.26,7292.00,7290.26,7291.94,297000000
2011/9/14,11:45:00,7290.89,7291.45,7290.48,7291.45,234999984
2011/9/14,11:46:00,7290.89,7291.96,7289.71,7289.71,281000000
2011/9/14,11:47:00,7288.68,7288.68,7280.32,7280.32,535000000
2011/9/14,11:48:00,7276.93,7276.93,7272.58,7272.58,421000000
2011/9/14,11:49:00,7270.54,7270.54,7263.04,7263.04,748000000
2011/9/14,11:50:00,7256.70,7256.70,7252.98,7252.98,780000000
2011/9/14,11:51:00,7248.35,7248.35,7247.08,7247.08,759000000
2011/9/14,11:52:00,7243.39,7243.39,7231.70,7231.70,1086999936
2011/9/14,11:53:00,7230.48,7231.19,7230.48,7230.87,763000000
2011/9/14,11:54:00,7233.57,7237.57,7233.57,7237.57,577000000
2011/9/14,11:55:00,7236.22,7239.44,7236.22,7239.44,592000000
2011/9/14,11:56:00,7239.80,7240.55,7239.80,7240.55,430000032
2011/9/14,11:57:00,7240.22,7240.22,7239.28,7239.28,369000000
2011/9/14,11:58:00,7237.26,7237.26,7236.12,7236.12,491000000
2011/9/14,11:59:00,7235.68,7235.91,7234.52,7235.91,296000000
2011/9/14,12:00:00,7238.14,7240.42,7238.14,7239.21,296000000
2011/9/14,12:01:00,7238.72,7244.74,7238.72,7244.74,334000000
2011/9/14,12:02:00,7244.62,7246.23,7244.62,7246.18,328000000
2011/9/14,12:03:00,7246.83,7248.99,7246.83,7248.90,339000000
2011/9/14,12:04:00,7247.76,7255.08,7247.76,7252.56,383000000
2011/9/14,12:05:00,7256.22,7258.43,7255.51,7258.43,377000000
2011/9/14,12:06:00,7256.70,7256.70,7254.76,7254.76,322000000
2011/9/14,12:07:00,7254.85,7254.85,7252.85,7252.85,324000000
2011/9/14,12:08:00,7254.67,7254.67,7251.86,7251.86,412000000
2011/9/14,12:09:00,7250.62,7251.38,7249.72,7249.72,334000000
2011/9/14,12:10:00,7248.94,7248.94,7246.80,7246.80,471999968
2011/9/14,12:11:00,7244.17,7244.17,7240.04,7240.85,450000000
2011/9/14,12:12:00,7242.47,7242.47,7237.55,7237.55,394000000
2011/9/14,12:13:00,7235.81,7236.98,7235.67,7235.67,610000000
2011/9/14,12:14:00,7235.90,7235.90,7233.11,7233.88,711000000
2011/9/14,12:15:00,7235.01,7238.07,7234.90,7234.90,582000000
2011/9/14,12:16:00,7234.08,7235.43,7234.08,7234.40,571000000
2011/9/14,12:17:00,7233.49,7233.49,7231.04,7231.04,500000000
2011/9/14,12:18:00,7230.76,7232.34,7230.49,7230.49,458000000
2011/9/14,12:19:00,7228.55,7228.55,7218.17,7218.17,789000000
2011/9/14,12:20:00,7214.37,7214.37,7201.28,7201.28,1167000064
2011/9/14,12:21:00,7197.42,7197.42,7191.49,7191.49,1248000000
2011/9/14,12:22:00,7189.22,7189.22,7186.75,7187.59,1132999936
2011/9/14,12:23:00,7187.77,7196.62,7187.77,7196.62,1060999936
2011/9/14,12:24:00,7199.20,7209.48,7199.20,7209.48,652000000
2011/9/14,12:25:00,7209.30,7212.63,7209.30,7212.63,434000000
2011/9/14,12:26:00,7214.84,7219.82,7214.18,7219.82,444999968
2011/9/14,12:27:00,7224.02,7229.63,7224.02,7229.14,519000000
2011/9/14,12:28:00,7230.42,7234.09,7230.42,7231.50,374000000
2011/9/14,12:29:00,7232.42,7236.29,7232.42,7235.77,332000000
2011/9/14,12:30:00,7237.37,7238.40,7236.46,7238.04,344000000
2011/9/14,12:31:00,7239.26,7242.43,7238.89,7242.43,388000000
2011/9/14,12:32:00,7248.21,7248.57,7247.72,7247.76,337000000
2011/9/14,12:33:00,7252.80,7252.80,7251.57,7252.30,356000000
2011/9/14,12:34:00,7251.66,7251.66,7248.67,7248.67,310000000
2011/9/14,12:35:00,7249.14,7249.59,7248.01,7248.01,259999984
2011/9/14,12:36:00,7248.70,7249.09,7247.33,7247.33,294000000
2011/9/14,12:37:00,7247.34,7247.34,7244.70,7244.70,286000000
2011/9/14,12:38:00,7243.49,7243.97,7243.49,7243.67,300000000
2011/9/14,12:39:00,7244.80,7247.07,7242.69,7247.07,330000000
2011/9/14,12:40:00,7247.39,7248.21,7246.00,7248.01,306000000
2011/9/14,12:41:00,7248.97,7252.67,7248.97,7252.47,285000000
2011/9/14,12:42:00,7253.65,7253.69,7253.27,7253.45,321000000
2011/9/14,12:43:00,7254.41,7254.41,7252.13,7253.12,347000000
2011/9/14,12:44:00,7251.74,7252.60,7251.74,7251.91,302000000
2011/9/14,12:45:00,7251.17,7251.17,7249.91,7249.91,248000000
2011/9/14,12:46:00,7251.32,7256.84,7251.32,7256.84,417999968
2011/9/14,12:47:00,7262.32,7262.36,7262.25,7262.36,337000000
2011/9/14,12:48:00,7263.68,7265.95,7263.68,7265.18,442000000
2011/9/14,12:49:00,7267.66,7268.93,7266.83,7268.93,329000000
2011/9/14,12:50:00,7271.40,7273.51,7270.25,7273.51,370000000
2011/9/14,12:51:00,7273.37,7273.37,7272.02,7273.26,355000000
2011/9/14,12:52:00,7273.61,7273.61,7273.02,7273.39,406000000
2011/9/14,12:53:00,7273.76,7273.76,7270.28,7270.28,371000000
2011/9/14,12:54:00,7272.36,7272.36,7268.43,7268.64,307000000
2011/9/14,12:55:00,7268.02,7268.02,7264.44,7264.82,429000000
2011/9/14,12:56:00,7265.67,7265.67,7262.06,7262.06,348000000
2011/9/14,12:57:00,7261.80,7261.80,7260.09,7260.09,311000000
2011/9/14,12:58:00,7263.82,7263.82,7259.28,7259.55,273000000
2011/9/14,12:59:00,7260.38,7260.38,7257.30,7257.30,266000016
2011/9/14,13:00:00,7258.00,7258.68,7256.90,7258.68,282000000
2011/9/14,13:01:00,7258.65,7258.65,7256.58,7256.75,260999984
2011/9/14,13:02:00,7256.62,7256.62,7245.34,7245.34,448999968
2011/9/14,13:03:00,7240.58,7240.58,7233.96,7233.96,528000032
2011/9/14,13:04:00,7232.11,7232.11,7227.53,7227.53,705000000
2011/9/14,13:05:00,7225.52,7225.52,7222.02,7222.02,571000000
2011/9/14,13:06:00,7221.06,7221.06,7219.77,7219.77,446999968
2011/9/14,13:07:00,7218.97,7219.30,7217.81,7217.81,614000000
2011/9/14,13:08:00,7214.32,7214.32,7208.03,7208.03,619000000
2011/9/14,13:09:00,7205.95,7206.54,7205.40,7205.85,512000000
2011/9/14,13:10:00,7207.42,7211.44,7207.42,7211.44,456000000
2011/9/14,13:11:00,7211.81,7223.62,7211.81,7223.62,586000000
2011/9/14,13:12:00,7228.23,7233.58,7228.23,7233.58,358000000
2011/9/14,13:13:00,7234.42,7235.85,7234.42,7235.85,367000000
2011/9/14,13:14:00,7235.25,7240.56,7235.25,7237.35,350000000
2011/9/14,13:15:00,7239.80,7243.64,7239.80,7243.42,434000000
2011/9/14,13:16:00,7243.42,7246.36,7243.42,7246.36,403000032
2011/9/14,13:17:00,7245.89,7246.81,7245.89,7246.50,408000000
2011/9/14,13:18:00,7244.96,7246.19,7244.92,7244.92,533000000
2011/9/14,13:19:00,7245.05,7248.10,7245.05,7245.87,421999968
2011/9/14,13:20:00,7243.73,7243.73,7241.07,7241.18,478000032
2011/9/14,13:21:00,7243.12,7243.16,7241.16,7242.42,466000000
2011/9/14,13:22:00,7240.42,7242.32,7239.20,7239.20,488000000
2011/9/14,13:23:00,7240.86,7240.86,7237.22,7237.22,483000000
2011/9/14,13:24:00,7235.77,7236.74,7234.79,7236.06,555000000
2011/9/14,13:25:00,7235.97,7235.97,7235.18,7235.18,523000000
2011/9/14,13:26:00,7235.18,7235.18,7235.18,7235.18,0
2011/9/14,13:27:00,7235.18,7235.18,7235.18,7235.18,0
2011/9/14,13:28:00,7235.18,7235.18,7235.18,7235.18,0
2011/9/14,13:29:00,7235.18,7235.18,7235.18,7235.18,0
2011/9/14,13:30:00,7235.18,7235.18,7228.47,7228.47,862032896
2011/9/15,09:01:00,7374.58,7384.76,7374.58,7384.76,3438000128
2011/9/15,09:02:00,7383.69,7383.69,7379.12,7380.70,1049000000
2011/9/15,09:03:00,7375.70,7377.28,7375.70,7377.03,1001000000
2011/9/15,09:04:00,7377.27,7377.27,7373.95,7373.95,981000064
2011/9/15,09:05:00,7378.50,7380.77,7378.50,7378.66,921000000
2011/9/15,09:06:00,7381.64,7381.64,7378.27,7379.10,964000064
2011/9/15,09:07:00,7383.41,7392.02,7383.41,7392.02,1227000064
2011/9/15,09:08:00,7395.15,7400.17,7395.15,7400.17,1114999936
2011/9/15,09:09:00,7400.36,7400.36,7395.73,7395.73,851000000
2011/9/15,09:10:00,7396.04,7396.22,7392.79,7392.79,728000000
2011/9/15,09:11:00,7394.76,7394.76,7389.88,7389.88,675000000
2011/9/15,09:12:00,7387.32,7387.80,7385.31,7387.80,559000000
2011/9/15,09:13:00,7389.98,7389.98,7385.79,7385.79,554000000
2011/9/15,09:14:00,7383.66,7383.66,7377.83,7377.83,634000000
2011/9/15,09:15:00,7376.80,7380.09,7376.80,7380.09,602000000
2011/9/15,09:16:00,7376.04,7376.04,7372.22,7373.77,460000000
2011/9/15,09:17:00,7373.35,7373.35,7371.67,7372.88,543000000
2011/9/15,09:18:00,7372.08,7372.08,7369.64,7369.64,469999968
2011/9/15,09:19:00,7367.04,7369.14,7365.70,7369.14,509000000
2011/9/15,09:20:00,7366.24,7366.24,7361.56,7361.56,488000000
2011/9/15,09:21:00,7360.91,7364.57,7360.91,7362.07,519999968
2011/9/15,09:22:00,7361.38,7362.62,7360.48,7360.48,513000000
2011/9/15,09:23:00,7360.04,7361.06,7359.62,7361.06,465000000
2011/9/15,09:24:00,7363.74,7367.65,7363.74,7365.28,566000000
2011/9/15,09:25:00,7371.87,7373.18,7370.57,7373.18,671000000
2011/9/15,09:26:00,7374.52,7379.16,7374.27,7374.27,645000000
2011/9/15,09:27:00,7373.05,7374.21,7372.94,7372.94,537000000
2011/9/15,09:28:00,7374.52,7374.52,7371.50,7371.50,448000000
2011/9/15,09:29:00,7372.85,7374.33,7372.32,7374.33,400000000
2011/9/15,09:30:00,7372.38,7372.38,7370.18,7371.88,365000000
2011/9/15,09:31:00,7370.92,7371.44,7370.03,7371.44,471999968
2011/9/15,09:32:00,7370.66,7373.93,7370.66,7372.72,423000000
2011/9/15,09:33:00,7370.48,7373.16,7370.48,7373.16,427000000
2011/9/15,09:34:00,7371.79,7377.71,7371.79,7373.52,323000000
2011/9/15,09:35:00,7373.00,7375.10,7373.00,7375.10,299000000
2011/9/15,09:36:00,7375.45,7375.45,7373.82,7373.82,301000000
2011/9/15,09:37:00,7374.34,7378.10,7374.34,7377.55,375000000
2011/9/15,09:38:00,7377.03,7377.03,7373.63,7373.63,387000000
2011/9/15,09:39:00,7373.03,7374.42,7372.45,7372.45,343000000
2011/9/15,09:40:00,7372.03,7372.03,7370.11,7370.26,299000000
2011/9/15,09:41:00,7369.01,7369.01,7366.98,7367.78,352000000
2011/9/15,09:42:00,7365.03,7365.03,7361.13,7364.00,415000000
2011/9/15,09:43:00,7360.12,7360.66,7359.13,7359.13,390000000
2011/9/15,09:44:00,7356.77,7356.77,7352.84,7352.84,442000000
2011/9/15,09:45:00,7351.97,7351.97,7349.16,7349.16,400000000
2011/9/15,09:46:00,7348.21,7350.64,7348.21,7350.64,459000000
2011/9/15,09:47:00,7350.06,7350.54,7349.76,7350.23,411000000
2011/9/15,09:48:00,7352.37,7355.53,7351.39,7355.53,390000000
2011/9/15,09:49:00,7353.38,7353.66,7353.38,7353.47,378000000
2011/9/15,09:50:00,7351.96,7351.96,7350.20,7350.20,410000000
2011/9/15,09:51:00,7351.13,7351.13,7349.73,7349.73,343000000
2011/9/15,09:52:00,7354.20,7354.20,7352.75,7352.83,423999968
2011/9/15,09:53:00,7356.80,7356.80,7355.62,7356.42,421000000
2011/9/15,09:54:00,7359.05,7359.05,7354.38,7355.14,358000000
2011/9/15,09:55:00,7354.79,7359.88,7354.79,7359.31,411000000
2011/9/15,09:56:00,7358.76,7363.31,7358.76,7363.31,414000000
2011/9/15,09:57:00,7362.76,7368.17,7362.76,7368.17,672000000
2011/9/15,09:58:00,7372.64,7373.91,7371.72,7373.76,842000000
2011/9/15,09:59:00,7373.68,7375.43,7373.68,7375.43,478000032
2011/9/15,10:00:00,7374.88,7374.88,7373.14,7373.38,419999968
2011/9/15,10:01:00,7373.70,7376.51,7373.21,7376.51,374000000
2011/9/15,10:02:00,7376.68,7385.84,7376.68,7385.84,755000000
2011/9/15,10:03:00,7394.99,7405.20,7394.99,7405.20,1367000064
2011/9/15,10:04:00,7407.47,7412.12,7407.47,7412.02,1218000000
2011/9/15,10:05:00,7411.65,7411.65,7409.99,7410.24,670000000
2011/9/15,10:06:00,7407.63,7407.63,7405.10,7405.10,486000000
2011/9/15,10:07:00,7403.52,7408.34,7402.53,7408.34,475000000
2011/9/15,10:08:00,7403.14,7403.14,7401.04,7401.04,440000000
2011/9/15,10:09:00,7399.89,7400.34,7397.73,7397.73,301000000
2011/9/15,10:10:00,7395.99,7396.94,7395.99,7396.70,284000000
2011/9/15,10:11:00,7404.74,7405.50,7403.10,7403.10,541000000
2011/9/15,10:12:00,7405.99,7411.51,7405.99,7411.51,728000000
2011/9/15,10:13:00,7417.20,7417.20,7413.48,7414.96,704000000
2011/9/15,10:14:00,7412.25,7412.57,7412.17,7412.17,547000000
2011/9/15,10:15:00,7409.75,7411.21,7409.75,7410.53,385000000
2011/9/15,10:16:00,7408.14,7409.16,7407.55,7407.55,355000000
2011/9/15,10:17:00,7407.16,7407.16,7405.43,7405.43,455000032
2011/9/15,10:18:00,7407.03,7407.03,7403.76,7405.23,335000000
2011/9/15,10:19:00,7401.28,7404.28,7401.28,7404.28,368000000
2011/9/15,10:20:00,7402.05,7402.11,7400.06,7400.06,314000000
2011/9/15,10:21:00,7398.84,7399.99,7398.84,7399.31,240000016
2011/9/15,10:22:00,7399.72,7407.15,7397.90,7407.15,352000000
2011/9/15,10:23:00,7405.53,7405.53,7402.90,7403.40,238000016
2011/9/15,10:24:00,7404.27,7404.27,7401.56,7403.62,335000000
2011/9/15,10:25:00,7401.22,7406.77,7401.22,7406.77,429000000
2011/9/15,10:26:00,7404.66,7414.53,7404.66,7414.53,702000000
2011/9/15,10:27:00,7419.34,7424.52,7419.34,7424.52,679000000
2011/9/15,10:28:00,7422.99,7423.50,7422.99,7423.31,521000000
2011/9/15,10:29:00,7423.68,7423.98,7422.15,7423.98,492000000
2011/9/15,10:30:00,7421.22,7423.47,7421.22,7423.47,419000000
2011/9/15,10:31:00,7428.27,7430.29,7428.27,7428.53,651000000
2011/9/15,10:32:00,7426.74,7427.48,7426.57,7426.57,413000000
2011/9/15,10:33:00,7426.87,7426.87,7422.42,7422.42,298000000
2011/9/15,10:34:00,7422.44,7422.44,7419.75,7419.75,355000000
2011/9/15,10:35:00,7418.47,7418.47,7414.83,7415.21,354000000
2011/9/15,10:36:00,7414.51,7415.00,7412.74,7413.19,446000000
2011/9/15,10:37:00,7415.27,7416.43,7414.82,7416.17,333000000
2011/9/15,10:38:00,7417.97,7419.27,7415.99,7419.27,308000000
2011/9/15,10:39:00,7421.50,7421.50,7418.36,7418.98,354000000
2011/9/15,10:40:00,7417.63,7417.63,7412.97,7412.97,267000000
2011/9/15,10:41:00,7412.61,7412.63,7411.34,7411.34,290000000
2011/9/15,10:42:00,7415.08,7415.08,7411.59,7411.88,278000000
2011/9/15,10:43:00,7411.65,7411.89,7409.20,7409.20,278000000
2011/9/15,10:44:00,7410.41,7410.53,7409.87,7410.53,249000000
2011/9/15,10:45:00,7411.14,7415.81,7411.14,7413.79,272000000
2011/9/15,10:46:00,7413.63,7416.26,7413.63,7415.12,231000000
2011/9/15,10:47:00,7413.59,7413.95,7411.42,7411.42,241000016
2011/9/15,10:48:00,7412.24,7412.24,7408.59,7408.59,291000000
2011/9/15,10:49:00,7407.50,7407.50,7405.12,7405.12,348000000
2011/9/15,10:50:00,7404.73,7404.73,7401.94,7401.94,246000000
2011/9/15,10:51:00,7399.93,7401.17,7399.54,7399.54,261999984
2011/9/15,10:52:00,7399.12,7399.12,7396.74,7396.74,308000000
2011/9/15,10:53:00,7395.25,7398.34,7395.25,7398.34,307000000
2011/9/15,10:54:00,7397.94,7399.35,7397.94,7399.35,273000000
2011/9/15,10:55:00,7395.83,7396.28,7395.06,7395.06,244000000
2011/9/15,10:56:00,7393.04,7393.04,7389.85,7390.92,320000000
2011/9/15,10:57:00,7388.41,7389.81,7387.40,7387.40,398000000
2011/9/15,10:58:00,7386.37,7386.37,7384.54,7385.36,387000000
2011/9/15,10:59:00,7386.04,7392.29,7385.48,7392.29,352000000
2011/9/15,11:00:00,7387.84,7391.95,7387.84,7391.95,310000000
2011/9/15,11:01:00,7392.15,7392.15,7388.91,7388.91,255000000
2011/9/15,11:02:00,7389.25,7395.32,7389.25,7391.21,300000000
2011/9/15,11:03:00,7390.66,7391.20,7389.05,7389.05,217000000
2011/9/15,11:04:00,7391.94,7391.94,7390.98,7390.98,196000000
2011/9/15,11:05:00,7389.77,7391.77,7389.77,7391.27,214000016
2011/9/15,11:06:00,7396.95,7399.74,7396.95,7397.07,378000000
2011/9/15,11:07:00,7397.57,7399.74,7397.57,7399.74,198000000
2011/9/15,11:08:00,7399.37,7401.14,7398.33,7401.14,266000016
2011/9/15,11:09:00,7400.60,7400.60,7399.51,7399.65,220000000
2011/9/15,11:10:00,7400.29,7401.22,7400.29,7401.22,257000000
2011/9/15,11:11:00,7401.84,7403.61,7401.56,7401.56,191000000
2011/9/15,11:12:00,7401.48,7401.48,7401.25,7401.25,194000000
2011/9/15,11:13:00,7400.83,7400.83,7399.34,7399.34,206000000
2011/9/15,11:14:00,7399.43,7400.46,7397.58,7400.46,232000000
2011/9/15,11:15:00,7398.24,7399.18,7396.33,7396.33,182000000
2011/9/15,11:16:00,7396.60,7396.60,7394.68,7396.09,180000000
2011/9/15,11:17:00,7395.11,7395.47,7394.99,7395.39,200000000
2011/9/15,11:18:00,7394.48,7394.48,7393.44,7394.04,187000000
2011/9/15,11:19:00,7392.92,7392.92,7390.27,7391.15,281000000
2011/9/15,11:20:00,7390.35,7390.35,7386.77,7386.77,311000000
2011/9/15,11:21:00,7388.13,7388.13,7384.58,7384.58,344000000
2011/9/15,11:22:00,7386.01,7393.63,7385.04,7393.63,325000000
2011/9/15,11:23:00,7390.25,7390.25,7388.22,7388.22,199000000
2011/9/15,11:24:00,7389.67,7389.69,7389.09,7389.68,204000000
2011/9/15,11:25:00,7389.73,7389.73,7386.87,7386.87,257000000
2011/9/15,11:26:00,7387.57,7387.82,7387.41,7387.80,201000000
2011/9/15,11:27:00,7386.35,7386.58,7386.11,7386.35,189000000
2011/9/15,11:28:00,7385.78,7386.69,7384.26,7386.69,184000000
2011/9/15,11:29:00,7392.10,7393.05,7390.34,7393.05,301000000
2011/9/15,11:30:00,7395.57,7397.95,7395.57,7397.95,335000000
2011/9/15,11:31:00,7397.78,7398.09,7396.96,7397.40,189000000
2011/9/15,11:32:00,7398.37,7398.73,7397.58,7397.61,189000000
2011/9/15,11:33:00,7396.34,7398.32,7396.34,7398.00,166000000
2011/9/15,11:34:00,7397.64,7397.64,7395.91,7395.91,233000000
2011/9/15,11:35:00,7395.40,7397.59,7395.40,7397.59,193000000
2011/9/15,11:36:00,7395.93,7399.22,7394.75,7399.22,236999984
2011/9/15,11:37:00,7398.35,7403.99,7398.35,7403.99,391000000
2011/9/15,11:38:00,7402.24,7403.12,7402.24,7403.12,250000000
2011/9/15,11:39:00,7403.36,7403.36,7401.64,7402.69,234999984
2011/9/15,11:40:00,7401.85,7401.85,7400.90,7401.09,165000000
2011/9/15,11:41:00,7401.35,7401.35,7398.10,7398.10,188000000
2011/9/15,11:42:00,7399.73,7399.73,7398.39,7398.39,206000000
2011/9/15,11:43:00,7401.11,7401.11,7398.71,7398.71,161000000
2011/9/15,11:44:00,7398.22,7401.09,7396.88,7401.09,241000016
2011/9/15,11:45:00,7405.70,7408.52,7405.70,7408.52,356000000
2011/9/15,11:46:00,7407.36,7413.01,7407.36,7413.01,336000000
2011/9/15,11:47:00,7411.78,7413.45,7411.78,7412.30,265000016
2011/9/15,11:48:00,7413.33,7413.33,7412.29,7412.30,248000000
2011/9/15,11:49:00,7413.83,7414.08,7413.12,7414.08,281000000
2011/9/15,11:50:00,7412.99,7412.99,7411.38,7412.47,214000016
2011/9/15,11:51:00,7412.15,7414.36,7412.15,7414.36,227000000
2011/9/15,11:52:00,7414.70,7415.40,7413.29,7415.40,225000000
2011/9/15,11:53:00,7414.16,7414.16,7412.36,7412.36,216000016
2011/9/15,11:54:00,7411.87,7411.87,7410.03,7410.22,226000000
2011/9/15,11:55:00,7417.26,7417.26,7413.62,7413.62,239000016
2011/9/15,11:56:00,7413.44,7413.44,7410.47,7410.47,225000000
2011/9/15,11:57:00,7410.41,7411.58,7410.21,7411.57,207000000
2011/9/15,11:58:00,7409.79,7410.59,7409.79,7410.13,192000000
2011/9/15,11:59:00,7410.10,7410.10,7406.76,7406.76,235999984
2011/9/15,12:00:00,7404.88,7405.26,7403.94,7405.26,178000000
2011/9/15,12:01:00,7402.83,7402.83,7401.78,7401.78,208000000
2011/9/15,12:02:00,7402.68,7402.68,7399.44,7399.57,194000000
2011/9/15,12:03:00,7400.77,7400.77,7397.95,7397.95,191000000
2011/9/15,12:04:00,7397.37,7397.53,7395.16,7395.16,165000000
2011/9/15,12:05:00,7395.26,7395.48,7394.11,7394.17,169000000
2011/9/15,12:06:00,7395.52,7395.52,7394.29,7394.29,232000000
2011/9/15,12:07:00,7394.88,7394.88,7394.33,7394.40,153000000
2011/9/15,12:08:00,7393.16,7394.17,7393.16,7394.05,191000000
2011/9/15,12:09:00,7393.47,7395.39,7393.47,7395.39,164000000
2011/9/15,12:10:00,7392.71,7394.57,7392.71,7394.57,184000000
2011/9/15,12:11:00,7394.69,7394.69,7394.51,7394.67,193000000
2011/9/15,12:12:00,7394.50,7394.67,7392.66,7394.67,159000000
2011/9/15,12:13:00,7393.09,7394.29,7392.77,7392.77,163000000
2011/9/15,12:14:00,7392.81,7392.81,7391.47,7391.47,206000000
2011/9/15,12:15:00,7392.16,7392.16,7389.12,7390.18,217000000
2011/9/15,12:16:00,7390.19,7390.35,7387.91,7387.91,295000000
2011/9/15,12:17:00,7388.04,7388.04,7386.86,7386.86,235999984
2011/9/15,12:18:00,7385.63,7385.63,7384.35,7385.41,221000000
2011/9/15,12:19:00,7384.79,7385.02,7383.84,7385.02,220000000
2011/9/15,12:20:00,7384.39,7384.76,7384.38,7384.38,168000000
2011/9/15,12:21:00,7383.76,7385.67,7383.72,7385.67,213000016
2011/9/15,12:22:00,7384.49,7384.49,7383.49,7384.10,208000000
2011/9/15,12:23:00,7384.23,7384.30,7383.37,7384.30,194000000
2011/9/15,12:24:00,7384.35,7384.35,7381.12,7381.12,188000000
2011/9/15,12:25:00,7382.33,7382.33,7379.24,7379.24,278000000
2011/9/15,12:26:00,7378.73,7378.73,7377.33,7377.42,224000000
2011/9/15,12:27:00,7377.82,7377.82,7375.28,7375.28,274000000
2011/9/15,12:28:00,7375.22,7376.49,7375.22,7375.66,190000000
2011/9/15,12:29:00,7375.34,7376.83,7375.23,7376.73,176000000
2011/9/15,12:30:00,7376.44,7377.16,7375.15,7377.16,167000000
2011/9/15,12:31:00,7376.96,7376.96,7374.32,7376.43,171000000
2011/9/15,12:32:00,7376.43,7376.43,7375.52,7375.83,150000000
2011/9/15,12:33:00,7374.44,7376.07,7374.44,7375.99,149000000
2011/9/15,12:34:00,7376.38,7376.38,7372.80,7373.19,223000000
2011/9/15,12:35:00,7372.49,7372.72,7371.88,7372.24,176000000
2011/9/15,12:36:00,7371.51,7372.74,7370.71,7371.97,182000000
2011/9/15,12:37:00,7371.78,7372.68,7371.78,7372.50,168000000
2011/9/15,12:38:00,7372.22,7373.78,7372.22,7373.78,202000000
2011/9/15,12:39:00,7374.82,7374.82,7372.96,7372.96,254000000
2011/9/15,12:40:00,7374.11,7375.38,7372.82,7372.82,182000000
2011/9/15,12:41:00,7373.40,7374.65,7373.40,7374.22,166000000
2011/9/15,12:42:00,7374.23,7374.23,7373.38,7373.93,152000000
2011/9/15,12:43:00,7372.82,7373.32,7372.57,7372.57,186000000
2011/9/15,12:44:00,7372.02,7372.02,7369.48,7369.66,213000016
2011/9/15,12:45:00,7369.86,7369.86,7368.30,7368.30,247000000
2011/9/15,12:46:00,7367.79,7367.79,7365.21,7365.21,232000000
2011/9/15,12:47:00,7365.92,7365.92,7363.65,7363.89,285000000
2011/9/15,12:48:00,7363.84,7364.20,7362.21,7363.90,356000000
2011/9/15,12:49:00,7362.66,7363.33,7361.71,7362.50,325000000
2011/9/15,12:50:00,7363.26,7363.27,7361.95,7363.27,257000000
2011/9/15,12:51:00,7362.53,7362.53,7360.29,7361.27,258000000
2011/9/15,12:52:00,7360.34,7360.34,7359.30,7359.30,220000000
2011/9/15,12:53:00,7359.24,7359.24,7357.72,7357.72,315000000
2011/9/15,12:54:00,7357.06,7357.06,7356.05,7356.05,350000000
2011/9/15,12:55:00,7354.39,7354.39,7352.77,7352.77,322000000
2011/9/15,12:56:00,7351.22,7352.24,7351.22,7352.17,296000000
2011/9/15,12:57:00,7353.19,7353.31,7352.44,7352.44,256000000
2011/9/15,12:58:00,7353.48,7353.48,7351.72,7351.72,284000000
2011/9/15,12:59:00,7350.60,7350.60,7349.47,7349.52,301000000
2011/9/15,13:00:00,7349.63,7351.15,7349.63,7351.15,281000000
2011/9/15,13:01:00,7350.39,7350.39,7348.31,7349.61,270000000
2011/9/15,13:02:00,7349.21,7351.41,7349.21,7351.41,293000000
2011/9/15,13:03:00,7353.32,7353.54,7353.07,7353.29,306000000
2011/9/15,13:04:00,7354.41,7359.01,7354.41,7358.42,300000000
2011/9/15,13:05:00,7359.26,7361.89,7359.26,7361.89,257000000
2011/9/15,13:06:00,7363.24,7363.24,7359.77,7359.77,243000000
2011/9/15,13:07:00,7362.08,7362.08,7359.46,7359.52,203000000
2011/9/15,13:08:00,7358.95,7358.95,7358.62,7358.89,196000000
2011/9/15,13:09:00,7357.67,7357.71,7357.26,7357.50,210999984
2011/9/15,13:10:00,7356.59,7357.57,7356.44,7356.64,216000016
2011/9/15,13:11:00,7357.23,7357.23,7356.21,7356.68,278000000
2011/9/15,13:12:00,7360.18,7360.18,7357.48,7357.48,284000000
2011/9/15,13:13:00,7357.67,7358.52,7357.67,7358.40,275000000
2011/9/15,13:14:00,7359.12,7359.60,7358.30,7358.30,280000000
2011/9/15,13:15:00,7359.55,7360.83,7359.55,7360.83,287000000
2011/9/15,13:16:00,7360.21,7363.08,7359.09,7361.93,338000000
2011/9/15,13:17:00,7361.51,7361.94,7361.36,7361.94,303000000
2011/9/15,13:18:00,7361.28,7363.86,7361.28,7363.86,376000000
2011/9/15,13:19:00,7365.03,7365.21,7364.69,7364.69,335000000
2011/9/15,13:20:00,7365.77,7367.56,7365.77,7367.56,364000000
2011/9/15,13:21:00,7369.71,7373.42,7369.71,7373.42,417999968
2011/9/15,13:22:00,7372.83,7372.83,7372.42,7372.80,397000000
2011/9/15,13:23:00,7372.64,7372.64,7371.96,7372.20,413000000
2011/9/15,13:24:00,7372.20,7372.36,7371.50,7371.83,489000000
2011/9/15,13:25:00,7371.28,7374.21,7371.28,7373.03,466000000
2011/9/15,13:26:00,7373.03,7373.03,7373.03,7373.03,0
2011/9/15,13:27:00,7373.03,7373.03,7373.03,7373.03,0
2011/9/15,13:28:00,7373.03,7373.03,7373.03,7373.03,0
2011/9/15,13:29:00,7373.03,7373.03,7373.03,7373.03,0
2011/9/15,13:30:00,7373.03,7385.68,7373.03,7385.68,1141032960
2011/9/16,09:01:00,7494.29,7512.43,7494.29,7512.37,3843999744
2011/9/16,09:02:00,7509.09,7511.72,7507.84,7511.72,1601000064
2011/9/16,09:03:00,7512.13,7512.17,7509.40,7512.17,1428000000
2011/9/16,09:04:00,7510.77,7514.65,7510.22,7514.65,1255000064
2011/9/16,09:05:00,7518.91,7528.05,7518.91,7528.05,1412000000
2011/9/16,09:06:00,7532.97,7537.74,7532.97,7536.97,1426000000
2011/9/16,09:07:00,7537.88,7537.88,7533.88,7534.17,1240000000
2011/9/16,09:08:00,7531.35,7531.35,7527.22,7527.22,1034000000
2011/9/16,09:09:00,7526.31,7529.56,7526.31,7529.56,1000000000
2011/9/16,09:10:00,7531.41,7537.50,7531.41,7537.50,1243000064
2011/9/16,09:11:00,7539.76,7539.89,7538.79,7539.71,1076000000
2011/9/16,09:12:00,7539.60,7546.16,7539.60,7546.16,1098000000
2011/9/16,09:13:00,7544.03,7547.64,7544.03,7546.73,1108000000
2011/9/16,09:14:00,7545.04,7545.04,7542.14,7542.14,1029000000
2011/9/16,09:15:00,7540.35,7540.44,7539.01,7539.01,825000000
2011/9/16,09:16:00,7541.95,7554.00,7541.95,7554.00,1468000000
2011/9/16,09:17:00,7561.47,7567.51,7561.47,7567.51,1256999936
2011/9/16,09:18:00,7568.15,7573.98,7568.15,7573.98,1168000000
2011/9/16,09:19:00,7574.16,7577.77,7574.16,7576.46,939999936
2011/9/16,09:20:00,7573.60,7573.60,7570.74,7570.74,901000000
2011/9/16,09:21:00,7571.15,7574.25,7567.78,7567.78,954000000
2011/9/16,09:22:00,7566.64,7566.64,7561.83,7561.83,777000000
2011/9/16,09:23:00,7562.23,7564.77,7560.69,7564.77,946000000
2011/9/16,09:24:00,7563.57,7565.66,7563.57,7565.66,910999936
2011/9/16,09:25:00,7562.39,7567.92,7562.39,7567.69,743000000
2011/9/16,09:26:00,7566.78,7567.39,7563.52,7563.52,692000000
2011/9/16,09:27:00,7569.46,7569.46,7566.04,7566.23,713000000
2011/9/16,09:28:00,7564.93,7564.93,7561.08,7561.28,631000000
2011/9/16,09:29:00,7559.89,7561.68,7559.89,7560.07,704000000
2011/9/16,09:30:00,7561.50,7563.27,7559.38,7563.27,600000000
2011/9/16,09:31:00,7563.13,7564.88,7561.90,7561.90,583000000
2011/9/16,09:32:00,7560.80,7560.80,7558.49,7558.49,713000000
2011/9/16,09:33:00,7557.90,7557.90,7554.08,7554.08,784000000
2011/9/16,09:34:00,7554.84,7555.65,7554.04,7555.65,832000000
2011/9/16,09:35:00,7555.73,7555.73,7553.59,7553.72,585000000
2011/9/16,09:36:00,7553.90,7559.83,7553.90,7559.83,627000000
2011/9/16,09:37:00,7563.45,7567.79,7563.45,7566.78,752000000
2011/9/16,09:38:00,7570.21,7570.21,7565.99,7567.82,568000000
2011/9/16,09:39:00,7566.54,7566.54,7562.82,7562.82,511000000
2011/9/16,09:40:00,7561.21,7561.21,7559.16,7559.16,502000000
2011/9/16,09:41:00,7559.73,7559.73,7557.57,7557.57,416000000
2011/9/16,09:42:00,7556.13,7556.24,7554.50,7554.50,425000000
2011/9/16,09:43:00,7553.51,7553.51,7552.26,7552.26,398000000
2011/9/16,09:44:00,7552.45,7552.45,7550.87,7551.23,423000000
2011/9/16,09:45:00,7551.09,7551.09,7547.83,7549.32,481000000
2011/9/16,09:46:00,7551.31,7553.60,7551.31,7552.72,464000000
2011/9/16,09:47:00,7554.76,7556.86,7554.76,7556.70,508000000
2011/9/16,09:48:00,7557.30,7557.30,7555.86,7555.86,425000000
2011/9/16,09:49:00,7556.72,7556.72,7555.49,7556.22,390000000
2011/9/16,09:50:00,7556.59,7558.23,7555.43,7555.43,334000000
2011/9/16,09:51:00,7557.35,7557.64,7555.97,7555.97,327000000
2011/9/16,09:52:00,7556.82,7559.19,7556.82,7558.26,384000000
2011/9/16,09:53:00,7558.62,7564.32,7558.62,7561.97,533000000
2011/9/16,09:54:00,7563.06,7563.06,7560.38,7560.73,394000000
2011/9/16,09:55:00,7563.47,7563.47,7559.39,7559.39,385000000
2011/9/16,09:56:00,7558.73,7560.00,7557.90,7560.00,398000000
2011/9/16,09:57:00,7565.07,7565.22,7563.68,7565.22,600000000
2011/9/16,09:58:00,7564.49,7568.66,7564.49,7566.10,448000000
2011/9/16,09:59:00,7565.33,7565.75,7564.73,7565.75,350000000
2011/9/16,10:00:00,7565.46,7566.72,7565.19,7566.72,334000000
2011/9/16,10:01:00,7565.45,7573.15,7565.45,7573.15,666000000
2011/9/16,10:02:00,7579.53,7584.45,7579.53,7584.45,885999936
2011/9/16,10:03:00,7581.52,7583.90,7581.52,7583.90,656000000
2011/9/16,10:04:00,7583.44,7583.44,7581.13,7581.50,464000000
2011/9/16,10:05:00,7586.64,7586.64,7581.52,7581.69,492000000
2011/9/16,10:06:00,7583.36,7583.36,7580.39,7580.42,455000032
2011/9/16,10:07:00,7580.23,7581.30,7579.42,7579.42,427000000
2011/9/16,10:08:00,7576.28,7576.28,7574.64,7574.64,439000000
2011/9/16,10:09:00,7572.96,7573.09,7572.85,7572.85,361000000
2011/9/16,10:10:00,7570.94,7571.43,7570.71,7571.43,321000000
2011/9/16,10:11:00,7570.27,7575.43,7569.82,7575.07,339000000
2011/9/16,10:12:00,7571.86,7571.86,7569.46,7569.46,257000000
2011/9/16,10:13:00,7568.20,7568.96,7567.82,7568.96,300000000
2011/9/16,10:14:00,7566.06,7568.43,7565.43,7568.43,257000000
2011/9/16,10:15:00,7564.54,7565.37,7564.54,7564.59,297000000
2011/9/16,10:16:00,7564.55,7564.55,7561.90,7562.98,243000000
2011/9/16,10:17:00,7568.98,7568.98,7563.73,7565.05,351000000
2011/9/16,10:18:00,7563.85,7563.85,7561.99,7561.99,272000000
2011/9/16,10:19:00,7563.00,7570.00,7562.54,7570.00,327000000
2011/9/16,10:20:00,7566.32,7567.97,7566.28,7566.75,313000000
2011/9/16,10:21:00,7567.73,7568.92,7566.91,7566.91,260999984
2011/9/16,10:22:00,7565.97,7566.59,7565.06,7566.12,274000000
2011/9/16,10:23:00,7565.22,7565.22,7562.97,7564.27,236999984
2011/9/16,10:24:00,7563.47,7563.47,7562.88,7562.95,249000000
2011/9/16,10:25:00,7562.89,7568.95,7562.89,7567.14,367000000
2011/9/16,10:26:00,7567.25,7569.13,7567.25,7569.13,270000000
2011/9/16,10:27:00,7566.18,7568.65,7566.18,7567.32,269000000
2011/9/16,10:28:00,7566.08,7566.87,7564.23,7564.23,230000000
2011/9/16,10:29:00,7563.79,7565.39,7563.05,7565.39,210999984
2011/9/16,10:30:00,7563.16,7563.53,7562.48,7563.53,202000000
2011/9/16,10:31:00,7564.73,7564.73,7562.11,7563.29,253000000
2011/9/16,10:32:00,7562.11,7568.69,7562.11,7568.69,436000000
2011/9/16,10:33:00,7566.20,7569.02,7566.20,7567.90,282000000
2011/9/16,10:34:00,7568.25,7568.55,7567.08,7567.50,242000000
2011/9/16,10:35:00,7571.20,7571.20,7567.87,7567.87,260999984
2011/9/16,10:36:00,7569.27,7569.27,7566.77,7566.77,286000000
2011/9/16,10:37:00,7565.57,7566.02,7565.04,7565.04,224000000
2011/9/16,10:38:00,7564.07,7564.07,7561.94,7561.94,301000000
2011/9/16,10:39:00,7562.75,7562.83,7562.26,7562.36,258000000
2011/9/16,10:40:00,7561.45,7562.64,7561.45,7562.59,229000000
2011/9/16,10:41:00,7562.26,7563.32,7562.26,7563.32,227000000
2011/9/16,10:42:00,7562.27,7564.74,7562.27,7564.74,306000000
2011/9/16,10:43:00,7569.83,7569.83,7566.01,7566.64,389000000
2011/9/16,10:44:00,7569.32,7569.32,7567.32,7567.32,272000000
2011/9/16,10:45:00,7566.68,7568.58,7566.68,7566.96,239000016
2011/9/16,10:46:00,7568.66,7569.42,7567.98,7569.42,291000000
2011/9/16,10:47:00,7568.69,7569.94,7565.80,7565.80,258999984
2011/9/16,10:48:00,7571.06,7571.45,7568.75,7568.75,282000000
2011/9/16,10:49:00,7567.59,7567.59,7566.20,7566.20,267000000
2011/9/16,10:50:00,7567.83,7568.06,7566.71,7566.71,189000000
2011/9/16,10:51:00,7566.45,7566.45,7566.12,7566.25,235999984
2011/9/16,10:52:00,7565.11,7565.79,7565.11,7565.17,184000000
2011/9/16,10:53:00,7566.38,7568.80,7566.38,7568.80,208999984
2011/9/16,10:54:00,7568.31,7572.36,7568.31,7570.40,314000000
2011/9/16,10:55:00,7570.57,7571.78,7570.57,7571.78,453000032
2011/9/16,10:56:00,7574.68,7582.03,7574.68,7582.03,554000000
2011/9/16,10:57:00,7580.30,7580.57,7580.30,7580.57,506000000
2011/9/16,10:58:00,7579.33,7581.97,7579.33,7581.97,519999968
2011/9/16,10:59:00,7580.21,7580.21,7576.92,7577.71,399000000
2011/9/16,11:00:00,7577.72,7578.04,7576.49,7576.49,233000000
2011/9/16,11:01:00,7576.73,7576.78,7574.30,7574.30,332000000
2011/9/16,11:02:00,7576.72,7576.72,7572.33,7572.33,485000000
2011/9/16,11:03:00,7572.54,7572.54,7571.26,7571.30,383000000
2011/9/16,11:04:00,7571.90,7572.63,7571.37,7572.63,298000000
2011/9/16,11:05:00,7570.43,7570.93,7570.26,7570.49,309000000
2011/9/16,11:06:00,7568.56,7571.95,7568.56,7571.95,431000000
2011/9/16,11:07:00,7575.94,7575.94,7570.87,7570.87,519999968
2011/9/16,11:08:00,7571.88,7574.07,7571.88,7573.41,352000000
2011/9/16,11:09:00,7575.97,7580.64,7575.97,7580.11,557000000
2011/9/16,11:10:00,7583.18,7583.75,7581.98,7583.75,379000000
2011/9/16,11:11:00,7584.13,7585.76,7584.07,7584.91,419999968
2011/9/16,11:12:00,7587.24,7587.24,7583.43,7586.78,372000000
2011/9/16,11:13:00,7584.51,7588.79,7584.30,7588.79,366000000
2011/9/16,11:14:00,7586.64,7592.35,7586.64,7592.35,760000000
2011/9/16,11:15:00,7593.95,7593.95,7590.28,7590.28,455000032
2011/9/16,11:16:00,7590.36,7592.72,7590.36,7591.42,339000000
2011/9/16,11:17:00,7590.74,7592.52,7590.74,7591.36,332000000
2011/9/16,11:18:00,7594.57,7597.84,7594.57,7597.41,552000000
2011/9/16,11:19:00,7596.80,7597.64,7596.80,7597.29,381000000
2011/9/16,11:20:00,7595.24,7596.07,7595.24,7596.07,319000000
2011/9/16,11:21:00,7597.79,7597.98,7596.32,7596.32,291000000
2011/9/16,11:22:00,7595.34,7595.34,7591.43,7591.67,275000000
2011/9/16,11:23:00,7590.05,7590.05,7586.65,7586.65,265000016
2011/9/16,11:24:00,7585.72,7585.72,7584.10,7584.78,258000000
2011/9/16,11:25:00,7584.15,7584.15,7582.95,7582.95,206000000
2011/9/16,11:26:00,7582.93,7583.20,7581.20,7581.20,273000000
2011/9/16,11:27:00,7581.47,7581.47,7579.63,7579.79,295000000
2011/9/16,11:28:00,7579.36,7582.52,7579.36,7580.17,235999984
2011/9/16,11:29:00,7579.34,7581.55,7577.76,7581.55,218000000
2011/9/16,11:30:00,7580.99,7580.99,7579.31,7580.96,242000000
2011/9/16,11:31:00,7580.27,7580.95,7580.27,7580.95,241000016
2011/9/16,11:32:00,7580.13,7580.13,7578.93,7579.03,282000000
2011/9/16,11:33:00,7580.79,7582.98,7580.73,7581.46,263000016
2011/9/16,11:34:00,7580.59,7582.05,7580.59,7581.50,206000000
2011/9/16,11:35:00,7579.50,7581.89,7579.50,7580.90,222000000
2011/9/16,11:36:00,7579.88,7579.88,7578.07,7579.80,197000000
2011/9/16,11:37:00,7578.58,7580.25,7577.91,7577.91,226000000
2011/9/16,11:38:00,7576.47,7576.74,7574.93,7575.36,159000000
2011/9/16,11:39:00,7575.10,7575.10,7574.04,7574.04,173000000
2011/9/16,11:40:00,7575.84,7576.01,7574.10,7576.01,216000016
2011/9/16,11:41:00,7575.17,7575.91,7574.44,7574.69,204000000
2011/9/16,11:42:00,7574.12,7581.62,7574.12,7576.79,275000000
2011/9/16,11:43:00,7578.80,7578.80,7576.19,7577.25,213000016
2011/9/16,11:44:00,7580.85,7580.85,7577.25,7577.25,244000000
2011/9/16,11:45:00,7578.58,7578.58,7574.69,7575.87,204000000
2011/9/16,11:46:00,7575.52,7575.52,7575.19,7575.22,189000000
2011/9/16,11:47:00,7574.92,7574.92,7572.55,7572.55,248000000
2011/9/16,11:48:00,7572.55,7573.37,7572.06,7573.36,219000000
2011/9/16,11:49:00,7576.14,7578.36,7576.14,7576.76,246000000
2011/9/16,11:50:00,7574.37,7583.82,7574.37,7583.82,302000000
2011/9/16,11:51:00,7584.24,7586.93,7584.12,7586.93,414000000
2011/9/16,11:52:00,7585.07,7585.17,7583.50,7583.50,354000000
2011/9/16,11:53:00,7583.54,7583.83,7582.14,7583.83,244000000
2011/9/16,11:54:00,7587.98,7587.98,7582.46,7582.46,185000000
2011/9/16,11:55:00,7585.25,7586.65,7585.25,7585.32,249000000
2011/9/16,11:56:00,7588.62,7589.62,7586.57,7586.57,299000000
2011/9/16,11:57:00,7584.85,7585.52,7584.85,7585.52,284000000
2011/9/16,11:58:00,7585.04,7588.49,7585.04,7586.20,280000000
2011/9/16,11:59:00,7585.54,7590.14,7585.44,7590.14,223000000
2011/9/16,12:00:00,7588.04,7588.48,7587.60,7588.10,295000000
2011/9/16,12:01:00,7590.32,7590.32,7587.32,7587.57,343000000
2011/9/16,12:02:00,7591.36,7591.36,7586.79,7589.00,386000000
2011/9/16,12:03:00,7588.51,7588.51,7586.67,7587.41,321000000
2011/9/16,12:04:00,7586.65,7586.65,7585.43,7585.92,277000000
2011/9/16,12:05:00,7585.49,7586.08,7584.46,7584.74,258999984
2011/9/16,12:06:00,7586.48,7586.48,7584.19,7584.53,241000016
2011/9/16,12:07:00,7585.22,7586.31,7584.16,7584.40,207000000
2011/9/16,12:08:00,7583.38,7583.57,7583.20,7583.20,279000000
2011/9/16,12:09:00,7583.22,7590.63,7582.47,7590.63,363000000
2011/9/16,12:10:00,7588.62,7592.95,7586.85,7592.95,348000000
2011/9/16,12:11:00,7589.50,7589.89,7588.90,7588.90,685000000
2011/9/16,12:12:00,7589.42,7592.89,7589.42,7592.31,666000000
2011/9/16,12:13:00,7591.34,7595.52,7591.34,7595.11,568000000
2011/9/16,12:14:00,7592.82,7592.82,7591.18,7592.13,388000000
2011/9/16,12:15:00,7592.72,7592.72,7591.24,7591.24,292000000
2011/9/16,12:16:00,7591.45,7592.81,7590.09,7590.09,288000000
2011/9/16,12:17:00,7590.15,7591.00,7589.54,7590.77,281000000
2011/9/16,12:18:00,7588.93,7588.93,7588.35,7588.48,280000000
2011/9/16,12:19:00,7590.20,7590.24,7587.68,7590.24,358000000
2011/9/16,12:20:00,7595.53,7595.53,7590.92,7590.92,356000000
2011/9/16,12:21:00,7589.52,7591.74,7589.52,7590.24,256000000
2011/9/16,12:22:00,7590.53,7590.53,7589.69,7589.69,429000000
2011/9/16,12:23:00,7590.06,7590.06,7589.26,7589.34,391000000
2011/9/16,12:24:00,7589.99,7594.70,7589.99,7594.70,429000000
2011/9/16,12:25:00,7597.72,7597.72,7594.47,7594.47,355000000
2011/9/16,12:26:00,7595.45,7597.72,7595.45,7596.18,504000000
2011/9/16,12:27:00,7596.80,7597.78,7596.80,7597.78,729000000
2011/9/16,12:28:00,7596.42,7596.42,7594.32,7594.32,390000000
2011/9/16,12:29:00,7595.35,7595.56,7594.67,7595.56,393000000
2011/9/16,12:30:00,7596.11,7596.11,7593.68,7594.61,376000000
2011/9/16,12:31:00,7595.78,7595.88,7594.33,7594.33,391000000
2011/9/16,12:32:00,7594.30,7595.22,7593.40,7593.40,338000000
2011/9/16,12:33:00,7594.57,7594.57,7592.54,7593.53,373000000
2011/9/16,12:34:00,7593.34,7593.34,7591.43,7591.43,249000000
2011/9/16,12:35:00,7592.09,7593.23,7592.09,7593.23,271000000
2011/9/16,12:36:00,7594.74,7594.74,7591.69,7592.01,257000000
2011/9/16,12:37:00,7591.26,7592.21,7591.26,7592.07,339000000
2011/9/16,12:38:00,7592.78,7592.78,7591.40,7592.49,433000000
2011/9/16,12:39:00,7594.86,7594.86,7592.32,7592.93,671000000
2011/9/16,12:40:00,7593.07,7601.48,7593.07,7601.48,629000000
2011/9/16,12:41:00,7601.04,7601.13,7600.96,7600.96,899000000
2011/9/16,12:42:00,7599.21,7600.00,7598.50,7598.50,375000000
2011/9/16,12:43:00,7599.62,7599.62,7597.98,7599.17,346000000
2011/9/16,12:44:00,7601.05,7601.05,7597.19,7597.19,389000000
2011/9/16,12:45:00,7597.99,7598.03,7597.27,7597.87,318000000
2011/9/16,12:46:00,7596.18,7597.70,7596.18,7597.15,285000000
2011/9/16,12:47:00,7597.07,7597.07,7596.41,7596.42,282000000
2011/9/16,12:48:00,7596.09,7596.09,7593.62,7594.89,308000000
2011/9/16,12:49:00,7595.04,7595.04,7592.85,7594.92,280000000
2011/9/16,12:50:00,7593.87,7593.87,7592.58,7593.79,286000000
2011/9/16,12:51:00,7594.44,7595.11,7593.71,7595.11,274000000
2011/9/16,12:52:00,7595.31,7597.24,7595.18,7595.18,282000000
2011/9/16,12:53:00,7594.73,7597.52,7594.73,7597.28,333000000
2011/9/16,12:54:00,7595.01,7595.50,7594.93,7595.50,364000000
2011/9/16,12:55:00,7595.39,7596.17,7595.39,7595.64,440000000
2011/9/16,12:56:00,7597.13,7600.11,7597.13,7597.65,465000000
2011/9/16,12:57:00,7598.89,7600.54,7598.44,7599.36,381000000
2011/9/16,12:58:00,7598.72,7602.16,7598.72,7602.16,400000000
2011/9/16,12:59:00,7601.22,7602.01,7600.16,7602.01,394000000
2011/9/16,13:00:00,7604.01,7604.01,7601.25,7603.62,417999968
2011/9/16,13:01:00,7602.81,7606.70,7602.81,7603.78,448000000
2011/9/16,13:02:00,7603.31,7603.31,7600.95,7601.11,407000032
2011/9/16,13:03:00,7600.98,7601.73,7599.72,7601.73,363000000
2011/9/16,13:04:00,7602.05,7602.85,7601.41,7602.59,321000000
2011/9/16,13:05:00,7601.49,7601.49,7600.88,7600.88,338000000
2011/9/16,13:06:00,7600.96,7602.00,7600.96,7602.00,355000000
2011/9/16,13:07:00,7602.51,7602.51,7601.20,7601.60,378000000
2011/9/16,13:08:00,7601.62,7601.83,7601.60,7601.82,392000000
2011/9/16,13:09:00,7601.70,7602.21,7601.70,7602.21,403000032
2011/9/16,13:10:00,7603.29,7603.73,7602.99,7603.46,376000000
2011/9/16,13:11:00,7601.46,7602.40,7601.01,7601.01,369000000
2011/9/16,13:12:00,7601.19,7601.19,7600.57,7600.75,438000000
2011/9/16,13:13:00,7601.02,7602.13,7600.94,7602.13,461000000
2011/9/16,13:14:00,7601.60,7601.60,7599.90,7600.31,480000032
2011/9/16,13:15:00,7602.05,7602.84,7599.95,7602.84,496999968
2011/9/16,13:16:00,7602.47,7602.47,7599.90,7601.23,453000032
2011/9/16,13:17:00,7600.30,7601.72,7600.30,7600.55,429000000
2011/9/16,13:18:00,7600.86,7601.31,7600.35,7600.65,475000000
2011/9/16,13:19:00,7598.75,7598.91,7596.69,7596.98,486000000
2011/9/16,13:20:00,7597.16,7597.38,7595.20,7596.71,464000000
2011/9/16,13:21:00,7599.09,7599.09,7596.30,7596.30,634000000
2011/9/16,13:22:00,7596.57,7597.70,7595.33,7597.70,618000000
2011/9/16,13:23:00,7598.43,7598.43,7596.74,7596.74,673000000
2011/9/16,13:24:00,7597.95,7597.95,7596.81,7596.81,750000000
2011/9/16,13:25:00,7597.28,7598.32,7597.28,7598.32,646000000
2011/9/16,13:26:00,7598.33,7598.33,7598.33,7598.33,0
2011/9/16,13:27:00,7598.33,7598.33,7598.33,7598.33,0
2011/9/16,13:28:00,7598.33,7598.33,7598.33,7598.33,0
2011/9/16,13:29:00,7598.33,7598.33,7598.33,7598.33,0
2011/9/16,13:30:00,7598.33,7598.33,7577.40,7577.40,90065920
2011/9/19,09:01:00,7572.83,7572.94,7570.85,7571.37,2754999808
2011/9/19,09:02:00,7569.46,7571.53,7569.46,7571.43,1082999936
2011/9/19,09:03:00,7568.64,7568.97,7566.08,7566.08,863000000
2011/9/19,09:04:00,7567.49,7567.49,7565.51,7565.62,909000000
2011/9/19,09:05:00,7566.04,7566.04,7563.33,7563.33,875000000
2011/9/19,09:06:00,7558.32,7558.32,7557.25,7557.47,834000000
2011/9/19,09:07:00,7555.17,7555.25,7553.49,7553.95,722000000
2011/9/19,09:08:00,7554.43,7554.79,7554.43,7554.52,689000000
2011/9/19,09:09:00,7553.11,7556.72,7553.11,7556.45,698000000
2011/9/19,09:10:00,7557.40,7557.40,7555.81,7555.81,582000000
2011/9/19,09:11:00,7555.29,7555.29,7553.65,7554.31,665000000
2011/9/19,09:12:00,7554.46,7554.46,7551.86,7551.86,553000000
2011/9/19,09:13:00,7549.28,7549.28,7546.11,7546.11,545000000
2011/9/19,09:14:00,7544.14,7544.14,7541.32,7541.32,666000000
2011/9/19,09:15:00,7538.67,7539.20,7537.12,7537.12,559000000
2011/9/19,09:16:00,7536.83,7538.60,7536.62,7538.60,636000000
2011/9/19,09:17:00,7537.63,7539.49,7537.63,7539.46,682000000
2011/9/19,09:18:00,7541.03,7545.09,7541.03,7545.09,547000000
2011/9/19,09:19:00,7548.01,7550.31,7547.52,7550.31,635000000
2011/9/19,09:20:00,7551.71,7557.30,7551.71,7557.30,587000000
2011/9/19,09:21:00,7557.45,7560.65,7557.45,7560.30,560000000
2011/9/19,09:22:00,7561.28,7563.12,7561.28,7562.68,670000000
2011/9/19,09:23:00,7562.68,7564.72,7562.68,7563.53,501000032
2011/9/19,09:24:00,7565.97,7565.97,7563.95,7563.95,604000000
2011/9/19,09:25:00,7566.13,7566.13,7563.48,7563.48,486000000
2011/9/19,09:26:00,7561.85,7561.85,7560.03,7560.03,568000000
2011/9/19,09:27:00,7559.59,7559.59,7556.47,7556.47,414000000
2011/9/19,09:28:00,7552.67,7552.67,7549.11,7549.11,463000000
2011/9/19,09:29:00,7548.42,7548.42,7545.01,7545.01,419999968
2011/9/19,09:30:00,7545.36,7545.36,7542.57,7542.57,404000000
2011/9/19,09:31:00,7540.60,7541.56,7540.26,7540.26,425000000
2011/9/19,09:32:00,7539.21,7539.21,7535.83,7535.83,480000032
2011/9/19,09:33:00,7532.25,7532.25,7528.90,7528.90,526000032
2011/9/19,09:34:00,7527.03,7528.56,7524.70,7524.70,503000032
2011/9/19,09:35:00,7523.33,7523.59,7522.76,7522.94,507000032
2011/9/19,09:36:00,7520.09,7520.09,7518.11,7518.71,457000032
2011/9/19,09:37:00,7518.75,7520.97,7518.75,7520.32,460000000
2011/9/19,09:38:00,7520.78,7524.62,7520.78,7524.62,408000000
2011/9/19,09:39:00,7525.42,7535.55,7525.42,7532.68,440000000
2011/9/19,09:40:00,7535.81,7537.15,7535.81,7536.89,383000000
2011/9/19,09:41:00,7535.97,7538.42,7535.97,7536.67,300000000
2011/9/19,09:42:00,7536.52,7537.81,7536.34,7537.81,264000016
2011/9/19,09:43:00,7536.32,7538.02,7536.23,7536.31,286000000
2011/9/19,09:44:00,7536.68,7538.05,7535.71,7538.05,233000000
2011/9/19,09:45:00,7538.15,7538.48,7535.79,7535.79,245000000
2011/9/19,09:46:00,7534.71,7534.71,7531.98,7531.98,284000000
2011/9/19,09:47:00,7530.57,7530.57,7529.16,7529.16,304000000
2011/9/19,09:48:00,7528.42,7528.42,7526.94,7526.94,235999984
2011/9/19,09:49:00,7526.49,7527.52,7523.94,7523.94,277000000
2011/9/19,09:50:00,7524.22,7525.34,7524.22,7524.37,270000000
2011/9/19,09:51:00,7525.28,7526.16,7525.28,7525.74,225000000
2011/9/19,09:52:00,7525.96,7525.96,7524.54,7524.86,245000000
2011/9/19,09:53:00,7522.31,7522.68,7520.96,7520.96,258999984
2011/9/19,09:54:00,7519.28,7520.14,7519.28,7519.74,305000000
2011/9/19,09:55:00,7517.22,7517.29,7515.92,7515.92,259999984
2011/9/19,09:56:00,7514.13,7515.85,7514.13,7515.33,286000000
2011/9/19,09:57:00,7512.98,7513.42,7512.60,7513.42,259999984
2011/9/19,09:58:00,7511.33,7512.67,7511.33,7512.43,227000000
2011/9/19,09:59:00,7510.98,7514.88,7510.98,7514.88,242000000
2011/9/19,10:00:00,7513.54,7516.02,7513.54,7515.48,232000000
2011/9/19,10:01:00,7516.52,7517.48,7516.42,7517.48,218000000
2011/9/19,10:02:00,7519.07,7519.07,7518.54,7518.63,224000000
2011/9/19,10:03:00,7518.89,7518.89,7517.29,7517.79,209999984
2011/9/19,10:04:00,7519.32,7520.65,7519.32,7520.65,222000000
2011/9/19,10:05:00,7520.29,7520.29,7517.53,7517.77,241000016
2011/9/19,10:06:00,7514.59,7514.59,7509.20,7509.20,488000000
2011/9/19,10:07:00,7507.86,7507.86,7505.48,7505.58,383000000
2011/9/19,10:08:00,7505.81,7505.81,7505.04,7505.04,380000000
2011/9/19,10:09:00,7503.08,7504.66,7503.08,7504.66,317000000
2011/9/19,10:10:00,7504.74,7505.73,7504.74,7505.73,231000000
2011/9/19,10:11:00,7504.67,7506.97,7504.67,7506.97,184000000
2011/9/19,10:12:00,7505.24,7505.89,7505.24,7505.72,182000000
2011/9/19,10:13:00,7504.67,7505.06,7504.21,7505.06,210999984
2011/9/19,10:14:00,7505.57,7506.01,7505.36,7506.01,199000000
2011/9/19,10:15:00,7505.79,7507.42,7505.79,7507.42,173000000
2011/9/19,10:16:00,7507.33,7509.13,7507.26,7509.13,181000000
2011/9/19,10:17:00,7507.26,7507.26,7504.43,7504.43,302000000
2011/9/19,10:18:00,7503.05,7503.05,7501.15,7501.15,218000000
2011/9/19,10:19:00,7500.02,7500.02,7495.74,7495.74,406000000
2011/9/19,10:20:00,7493.40,7493.40,7490.90,7490.90,324000000
2011/9/19,10:21:00,7490.46,7490.78,7490.46,7490.57,329000000
2011/9/19,10:22:00,7490.84,7492.32,7490.84,7492.32,316000000
2011/9/19,10:23:00,7491.20,7492.44,7489.67,7489.84,283000000
2011/9/19,10:24:00,7489.50,7489.70,7489.06,7489.06,293000000
2011/9/19,10:25:00,7489.37,7489.91,7488.73,7488.73,241000016
2011/9/19,10:26:00,7488.71,7489.02,7488.57,7489.02,210999984
2011/9/19,10:27:00,7489.21,7489.98,7489.21,7489.74,207000000
2011/9/19,10:28:00,7489.37,7491.87,7489.37,7491.87,170000000
2011/9/19,10:29:00,7493.46,7497.33,7493.46,7497.33,261999984
2011/9/19,10:30:00,7496.44,7500.56,7496.44,7500.56,213000016
2011/9/19,10:31:00,7499.51,7501.48,7499.51,7501.48,208000000
2011/9/19,10:32:00,7502.63,7505.31,7502.63,7505.31,233000000
2011/9/19,10:33:00,7503.49,7505.44,7503.49,7504.86,232000000
2011/9/19,10:34:00,7506.80,7507.49,7506.36,7507.49,187000000
2011/9/19,10:35:00,7508.42,7508.61,7507.32,7508.61,189000000
2011/9/19,10:36:00,7508.96,7509.09,7508.31,7509.09,200000000
2011/9/19,10:37:00,7508.86,7510.60,7508.86,7510.39,189000000
2011/9/19,10:38:00,7513.11,7513.11,7510.39,7510.39,238000016
2011/9/19,10:39:00,7510.47,7512.06,7510.47,7512.06,254000000
2011/9/19,10:40:00,7512.38,7513.51,7512.38,7513.51,239000016
2011/9/19,10:41:00,7513.40,7513.60,7513.18,7513.18,242000000
2011/9/19,10:42:00,7513.46,7513.46,7511.66,7511.66,227000000
2011/9/19,10:43:00,7512.78,7512.78,7511.53,7511.58,178000000
2011/9/19,10:44:00,7507.96,7508.95,7507.96,7508.95,184000000
2011/9/19,10:45:00,7508.18,7508.18,7506.79,7506.79,204000000
2011/9/19,10:46:00,7506.13,7507.60,7505.72,7505.86,276000000
2011/9/19,10:47:00,7506.54,7506.54,7503.61,7504.30,210999984
2011/9/19,10:48:00,7503.66,7504.82,7503.48,7504.82,207000000
2011/9/19,10:49:00,7504.86,7505.12,7503.77,7505.12,269000000
2011/9/19,10:50:00,7504.28,7504.91,7504.28,7504.53,242000000
2011/9/19,10:51:00,7504.42,7505.93,7504.42,7504.67,173000000
2011/9/19,10:52:00,7504.39,7504.39,7501.68,7501.68,210999984
2011/9/19,10:53:00,7502.87,7503.31,7502.17,7503.31,196000000
2011/9/19,10:54:00,7503.59,7503.59,7499.74,7499.74,196000000
2011/9/19,10:55:00,7499.28,7499.28,7494.68,7494.68,377000000
2011/9/19,10:56:00,7492.97,7492.97,7491.02,7491.69,545000000
2011/9/19,10:57:00,7488.66,7489.75,7488.66,7489.19,334000000
2011/9/19,10:58:00,7488.83,7488.83,7487.53,7487.85,252000000
2011/9/19,10:59:00,7488.18,7489.16,7488.18,7489.16,218000000
2011/9/19,11:00:00,7486.82,7486.82,7485.15,7485.15,220000000
2011/9/19,11:01:00,7482.73,7482.73,7475.29,7475.29,623000000
2011/9/19,11:02:00,7474.18,7474.18,7472.93,7473.08,339000000
2011/9/19,11:03:00,7473.20,7474.35,7473.20,7474.35,288000000
2011/9/19,11:04:00,7475.09,7477.40,7475.04,7477.40,246000000
2011/9/19,11:05:00,7479.61,7481.31,7478.30,7481.31,221000000
2011/9/19,11:06:00,7482.03,7483.38,7481.53,7483.38,210999984
2011/9/19,11:07:00,7483.12,7483.97,7482.51,7483.78,182000000
2011/9/19,11:08:00,7484.15,7486.37,7484.15,7485.67,132000008
2011/9/19,11:09:00,7485.19,7486.25,7485.19,7485.56,136000000
2011/9/19,11:10:00,7487.34,7489.01,7486.89,7489.01,138000000
2011/9/19,11:11:00,7488.40,7489.49,7488.40,7489.49,143000000
2011/9/19,11:12:00,7490.78,7491.80,7489.38,7491.80,171000000
2011/9/19,11:13:00,7491.90,7492.08,7491.52,7491.68,169000000
2011/9/19,11:14:00,7493.13,7494.59,7493.13,7494.47,138000000
2011/9/19,11:15:00,7494.28,7494.28,7491.80,7492.04,136000000
2011/9/19,11:16:00,7489.08,7491.13,7489.08,7491.13,206000000
2011/9/19,11:17:00,7487.91,7489.28,7486.79,7489.28,137000000
2011/9/19,11:18:00,7486.68,7486.68,7486.38,7486.38,140000000
2011/9/19,11:19:00,7485.93,7485.93,7484.41,7484.46,190000000
2011/9/19,11:20:00,7486.58,7487.97,7486.58,7487.68,123000000
2011/9/19,11:21:00,7489.48,7492.26,7489.48,7492.26,148000000
2011/9/19,11:22:00,7492.06,7492.56,7492.06,7492.51,135000000
2011/9/19,11:23:00,7493.99,7494.49,7493.99,7494.48,161000000
2011/9/19,11:24:00,7495.02,7495.22,7494.94,7495.22,138000000
2011/9/19,11:25:00,7495.98,7495.98,7491.98,7492.26,149000000
2011/9/19,11:26:00,7495.16,7496.66,7495.16,7496.66,158000000
2011/9/19,11:27:00,7496.64,7496.93,7496.61,7496.61,177000000
2011/9/19,11:28:00,7497.02,7497.68,7497.02,7497.16,236999984
2011/9/19,11:29:00,7495.86,7497.26,7495.86,7497.26,224000000
2011/9/19,11:30:00,7497.49,7497.85,7495.36,7495.36,304000000
2011/9/19,11:31:00,7494.65,7496.89,7494.65,7496.07,209999984
2011/9/19,11:32:00,7497.42,7497.42,7496.81,7497.37,157000000
2011/9/19,11:33:00,7497.77,7498.47,7495.52,7495.61,156000000
2011/9/19,11:34:00,7496.12,7496.29,7495.71,7495.71,164000000
2011/9/19,11:35:00,7496.23,7496.71,7496.23,7496.39,163000000
2011/9/19,11:36:00,7493.09,7495.27,7493.09,7495.27,167000000
2011/9/19,11:37:00,7494.99,7496.25,7494.99,7496.09,136000000
2011/9/19,11:38:00,7496.26,7496.66,7496.26,7496.46,215000016
2011/9/19,11:39:00,7496.79,7497.15,7496.15,7496.15,166000000
2011/9/19,11:40:00,7496.76,7498.14,7496.76,7497.55,163000000
2011/9/19,11:41:00,7497.80,7498.48,7497.80,7498.31,158000000
2011/9/19,11:42:00,7497.81,7499.65,7497.81,7499.40,162000000
2011/9/19,11:43:00,7498.81,7498.81,7498.35,7498.62,193000000
2011/9/19,11:44:00,7496.97,7497.53,7496.97,7497.53,141000000
2011/9/19,11:45:00,7497.49,7497.69,7493.47,7493.47,208000000
2011/9/19,11:46:00,7495.25,7495.26,7492.35,7492.35,206000000
2011/9/19,11:47:00,7492.46,7492.46,7488.55,7488.55,247000000
2011/9/19,11:48:00,7486.82,7489.43,7486.82,7488.59,184000000
2011/9/19,11:49:00,7489.15,7490.08,7488.57,7489.76,174000000
2011/9/19,11:50:00,7488.15,7491.45,7488.15,7491.45,130999992
2011/9/19,11:51:00,7491.09,7491.09,7489.67,7489.67,128000000
2011/9/19,11:52:00,7490.34,7490.41,7489.69,7490.11,123000000
2011/9/19,11:53:00,7489.48,7491.72,7489.48,7491.30,101000000
2011/9/19,11:54:00,7491.80,7498.43,7491.80,7498.29,156000000
2011/9/19,11:55:00,7497.09,7497.09,7496.28,7496.85,150000000
2011/9/19,11:56:00,7496.80,7503.28,7496.80,7501.72,290000000
2011/9/19,11:57:00,7502.85,7510.78,7502.85,7506.39,315000000
2011/9/19,11:58:00,7507.31,7508.05,7507.31,7507.74,259999984
2011/9/19,11:59:00,7507.38,7507.51,7507.30,7507.51,213000016
2011/9/19,12:00:00,7508.76,7508.76,7507.71,7508.09,167000000
2011/9/19,12:01:00,7508.96,7510.56,7508.96,7510.16,159000000
2011/9/19,12:02:00,7510.02,7510.02,7506.68,7506.68,162000000
2011/9/19,12:03:00,7507.74,7508.09,7507.51,7508.09,183000000
2011/9/19,12:04:00,7507.78,7507.78,7506.49,7506.53,146000000
2011/9/19,12:05:00,7508.53,7508.53,7507.25,7508.17,158000000
2011/9/19,12:06:00,7508.77,7508.77,7507.50,7507.69,160000000
2011/9/19,12:07:00,7507.48,7507.48,7506.77,7506.80,142000000
2011/9/19,12:08:00,7505.35,7505.71,7505.35,7505.71,147000000
2011/9/19,12:09:00,7505.55,7505.64,7505.51,7505.63,115000000
2011/9/19,12:10:00,7506.14,7506.14,7502.80,7502.87,138000000
2011/9/19,12:11:00,7502.24,7503.10,7502.24,7502.74,145000000
2011/9/19,12:12:00,7503.56,7503.56,7500.95,7500.95,146000000
2011/9/19,12:13:00,7499.95,7499.95,7498.68,7499.08,194000000
2011/9/19,12:14:00,7498.77,7499.14,7498.45,7499.11,175000000
2011/9/19,12:15:00,7498.51,7498.80,7498.12,7498.80,110000000
2011/9/19,12:16:00,7498.34,7498.34,7496.55,7497.84,111000000
2011/9/19,12:17:00,7497.89,7497.89,7496.71,7496.71,114000000
2011/9/19,12:18:00,7496.71,7498.26,7496.71,7497.05,92000000
2011/9/19,12:19:00,7498.38,7498.38,7496.47,7496.47,101000000
2011/9/19,12:20:00,7496.91,7497.21,7496.79,7497.21,126000000
2011/9/19,12:21:00,7496.91,7497.14,7495.26,7496.07,137000000
2011/9/19,12:22:00,7496.71,7496.71,7495.84,7496.25,123000000
2011/9/19,12:23:00,7497.04,7497.04,7493.95,7493.95,179000000
2011/9/19,12:24:00,7493.26,7493.26,7490.98,7490.98,325000000
2011/9/19,12:25:00,7490.27,7490.27,7489.35,7489.81,229000000
2011/9/19,12:26:00,7489.89,7489.89,7487.92,7488.40,290000000
2011/9/19,12:27:00,7489.14,7489.14,7485.16,7487.51,260999984
2011/9/19,12:28:00,7487.21,7487.83,7487.00,7487.68,234999984
2011/9/19,12:29:00,7486.41,7487.29,7486.41,7486.93,155000000
2011/9/19,12:30:00,7487.99,7487.99,7483.48,7483.51,235999984
2011/9/19,12:31:00,7484.42,7484.42,7480.66,7480.89,214000016
2011/9/19,12:32:00,7481.37,7481.37,7477.39,7477.39,357000000
2011/9/19,12:33:00,7474.64,7476.13,7474.64,7474.73,337000000
2011/9/19,12:34:00,7474.79,7475.71,7474.79,7475.42,265000016
2011/9/19,12:35:00,7475.96,7476.54,7475.96,7476.36,180000000
2011/9/19,12:36:00,7478.17,7478.17,7476.63,7477.31,178000000
2011/9/19,12:37:00,7477.35,7477.35,7475.82,7476.04,189000000
2011/9/19,12:38:00,7477.01,7479.17,7476.92,7479.17,149000000
2011/9/19,12:39:00,7475.79,7477.60,7475.79,7476.84,138000000
2011/9/19,12:40:00,7477.53,7478.37,7477.53,7478.12,129000000
2011/9/19,12:41:00,7478.49,7480.27,7478.49,7479.98,129000000
2011/9/19,12:42:00,7480.57,7480.57,7479.41,7479.67,122000000
2011/9/19,12:43:00,7480.16,7480.51,7480.05,7480.05,147000000
2011/9/19,12:44:00,7480.73,7481.69,7480.73,7481.69,137000000
2011/9/19,12:45:00,7481.14,7481.14,7480.19,7480.20,155000000
2011/9/19,12:46:00,7480.80,7480.80,7478.35,7478.85,180000000
2011/9/19,12:47:00,7479.73,7479.89,7479.27,7479.89,177000000
2011/9/19,12:48:00,7479.97,7480.09,7479.72,7479.78,163000000
2011/9/19,12:49:00,7480.03,7480.77,7480.03,7480.52,148000000
2011/9/19,12:50:00,7479.54,7480.06,7479.51,7479.51,147000000
2011/9/19,12:51:00,7479.42,7480.52,7479.42,7480.27,132000008
2011/9/19,12:52:00,7481.21,7481.21,7480.20,7480.78,126000000
2011/9/19,12:53:00,7481.21,7482.62,7481.20,7482.62,180000000
2011/9/19,12:54:00,7482.56,7483.24,7482.56,7482.86,174000000
2011/9/19,12:55:00,7484.17,7485.61,7484.17,7484.73,150000000
2011/9/19,12:56:00,7483.64,7484.25,7483.64,7483.94,230000000
2011/9/19,12:57:00,7484.93,7484.93,7482.86,7482.92,249000000
2011/9/19,12:58:00,7483.24,7483.24,7482.11,7482.93,343000000
2011/9/19,12:59:00,7483.17,7483.24,7481.83,7483.24,249000000
2011/9/19,13:00:00,7482.26,7483.25,7482.26,7483.25,184000000
2011/9/19,13:01:00,7483.08,7484.25,7483.08,7484.25,163000000
2011/9/19,13:02:00,7484.31,7485.81,7484.31,7485.51,174000000
2011/9/19,13:03:00,7485.88,7486.69,7485.46,7486.28,225000000
2011/9/19,13:04:00,7486.31,7487.27,7486.31,7486.97,191000000
2011/9/19,13:05:00,7487.98,7489.69,7487.98,7489.69,261999984
2011/9/19,13:06:00,7489.07,7491.72,7488.30,7491.72,264000016
2011/9/19,13:07:00,7491.40,7491.99,7491.40,7491.66,286000000
2011/9/19,13:08:00,7491.51,7491.51,7490.11,7490.80,344000000
2011/9/19,13:09:00,7490.51,7490.51,7488.50,7488.50,292000000
2011/9/19,13:10:00,7487.09,7487.84,7487.06,7487.46,345000000
2011/9/19,13:11:00,7484.30,7484.58,7483.21,7483.21,397000000
2011/9/19,13:12:00,7483.03,7483.03,7480.81,7481.43,395000000
2011/9/19,13:13:00,7481.57,7481.57,7479.25,7479.25,494000000
2011/9/19,13:14:00,7477.83,7477.83,7476.97,7477.07,540000000
2011/9/19,13:15:00,7477.35,7477.54,7475.00,7475.00,473999968
2011/9/19,13:16:00,7474.88,7474.88,7474.24,7474.24,536000000
2011/9/19,13:17:00,7472.74,7473.20,7471.71,7471.71,392000000
2011/9/19,13:18:00,7472.65,7472.65,7470.63,7470.63,379000000
2011/9/19,13:19:00,7470.75,7472.38,7470.75,7472.38,383000000
2011/9/19,13:20:00,7470.63,7471.18,7470.07,7471.18,397000000
2011/9/19,13:21:00,7469.58,7469.58,7468.77,7469.36,427000000
2011/9/19,13:22:00,7470.51,7471.00,7470.51,7471.00,473000000
2011/9/19,13:23:00,7472.02,7472.16,7471.32,7471.32,448000000
2011/9/19,13:24:00,7471.62,7472.22,7471.30,7472.22,471999968
2011/9/19,13:25:00,7471.31,7472.07,7471.31,7471.99,448000000
2011/9/19,13:26:00,7472.05,7472.05,7472.05,7472.05,0
2011/9/19,13:27:00,7472.05,7472.05,7472.05,7472.05,0
2011/9/19,13:28:00,7472.05,7472.05,7472.05,7472.05,0
2011/9/19,13:29:00,7472.05,7472.05,7472.05,7472.05,0
2011/9/19,13:30:00,7472.05,7480.88,7472.05,7480.88,4088999936
2011/9/20,09:01:00,7485.60,7501.72,7485.60,7501.72,2445000192
2011/9/20,09:02:00,7507.16,7527.05,7507.16,7527.05,1138000000
2011/9/20,09:03:00,7527.67,7527.92,7526.30,7526.30,1248999936
2011/9/20,09:04:00,7522.91,7523.91,7522.16,7523.91,868999936
2011/9/20,09:05:00,7519.57,7519.57,7518.78,7519.37,742000000
2011/9/20,09:06:00,7519.01,7520.74,7519.01,7520.74,721000000
2011/9/20,09:07:00,7521.56,7527.34,7521.56,7525.47,868000000
2011/9/20,09:08:00,7526.46,7532.75,7526.46,7532.75,830000000
2011/9/20,09:09:00,7532.78,7540.48,7532.78,7540.48,802000064
2011/9/20,09:10:00,7541.44,7544.34,7540.65,7544.34,757000000
2011/9/20,09:11:00,7543.31,7544.88,7543.31,7544.38,824000000
2011/9/20,09:12:00,7543.42,7543.42,7537.88,7537.88,685000000
2011/9/20,09:13:00,7535.58,7535.58,7530.03,7530.67,700000000
2011/9/20,09:14:00,7530.32,7537.77,7530.32,7536.95,803000000
2011/9/20,09:15:00,7533.73,7533.73,7532.08,7532.08,523000000
2011/9/20,09:16:00,7533.64,7539.23,7533.64,7537.86,538000000
2011/9/20,09:17:00,7537.36,7537.36,7535.53,7535.53,473000000
2011/9/20,09:18:00,7533.85,7534.06,7533.70,7533.70,533000000
2011/9/20,09:19:00,7530.54,7530.70,7530.17,7530.31,541000000
2011/9/20,09:20:00,7529.78,7529.78,7524.39,7524.39,438000000
2011/9/20,09:21:00,7520.21,7520.21,7517.61,7517.61,523000000
2011/9/20,09:22:00,7514.48,7517.49,7513.20,7517.49,754000000
2011/9/20,09:23:00,7514.78,7515.77,7514.10,7514.10,640000000
2011/9/20,09:24:00,7513.82,7515.39,7513.82,7514.03,611000000
2011/9/20,09:25:00,7515.61,7518.26,7515.61,7518.26,583000000
2011/9/20,09:26:00,7519.10,7522.17,7518.82,7522.17,529000000
2011/9/20,09:27:00,7519.93,7522.55,7519.93,7521.98,434000000
2011/9/20,09:28:00,7520.39,7520.39,7518.80,7519.02,393000000
2011/9/20,09:29:00,7520.22,7520.22,7516.37,7516.37,432000032
2011/9/20,09:30:00,7513.86,7517.93,7513.86,7517.93,429000000
2011/9/20,09:31:00,7516.37,7518.36,7515.66,7518.36,412000000
2011/9/20,09:32:00,7517.31,7519.78,7517.31,7519.72,410000000
2011/9/20,09:33:00,7519.98,7525.91,7519.98,7525.91,503000032
2011/9/20,09:34:00,7531.62,7535.85,7531.62,7535.85,682000000
2011/9/20,09:35:00,7535.70,7537.01,7535.60,7536.13,577000000
2011/9/20,09:36:00,7534.43,7536.61,7534.01,7534.01,517000000
2011/9/20,09:37:00,7535.81,7535.81,7534.36,7534.36,402000000
2011/9/20,09:38:00,7533.03,7533.03,7532.20,7532.73,340000000
2011/9/20,09:39:00,7532.10,7532.10,7531.82,7531.82,348000000
2011/9/20,09:40:00,7532.34,7532.34,7529.39,7529.81,351000000
2011/9/20,09:41:00,7527.99,7528.29,7526.42,7526.42,296000000
2011/9/20,09:42:00,7525.81,7528.16,7525.81,7528.16,364000000
2011/9/20,09:43:00,7525.28,7525.28,7524.16,7524.16,336000000
2011/9/20,09:44:00,7521.73,7524.44,7521.52,7524.34,360000000
2011/9/20,09:45:00,7520.60,7520.73,7519.97,7520.50,397000000
2011/9/20,09:46:00,7518.51,7518.59,7517.88,7518.59,555000000
2011/9/20,09:47:00,7518.80,7518.80,7517.67,7517.67,510000000
2011/9/20,09:48:00,7517.57,7517.57,7516.39,7516.39,442000000
2011/9/20,09:49:00,7516.74,7516.98,7516.50,7516.98,368000000
2011/9/20,09:50:00,7514.09,7514.15,7513.75,7514.01,334000000
2011/9/20,09:51:00,7513.63,7514.92,7513.63,7514.49,252000000
2011/9/20,09:52:00,7513.53,7513.53,7512.24,7512.59,253000000
2011/9/20,09:53:00,7510.66,7511.34,7510.29,7511.17,284000000
2011/9/20,09:54:00,7509.82,7509.82,7507.76,7507.76,320000000
2011/9/20,09:55:00,7506.88,7506.88,7504.62,7504.62,356000000
2011/9/20,09:56:00,7503.72,7503.72,7501.99,7501.99,489000000
2011/9/20,09:57:00,7500.30,7500.78,7497.93,7497.93,396000000
2011/9/20,09:58:00,7498.44,7498.44,7495.37,7495.37,415000000
2011/9/20,09:59:00,7494.26,7494.26,7490.25,7490.25,448999968
2011/9/20,10:00:00,7491.17,7491.17,7487.56,7487.56,415000000
2011/9/20,10:01:00,7486.61,7486.61,7482.53,7482.53,461000000
2011/9/20,10:02:00,7482.88,7484.64,7482.44,7482.44,469999968
2011/9/20,10:03:00,7480.45,7480.45,7479.11,7479.11,388000000
2011/9/20,10:04:00,7477.98,7477.98,7476.48,7476.48,477000000
2011/9/20,10:05:00,7475.19,7475.80,7474.75,7475.80,425000000
2011/9/20,10:06:00,7474.95,7479.77,7474.95,7479.77,408000000
2011/9/20,10:07:00,7477.87,7481.19,7477.87,7480.75,334000000
2011/9/20,10:08:00,7481.38,7482.71,7481.38,7482.71,285000000
2011/9/20,10:09:00,7482.98,7483.92,7482.98,7483.92,333000000
2011/9/20,10:10:00,7483.96,7485.76,7483.96,7485.35,260999984
2011/9/20,10:11:00,7484.29,7484.48,7483.67,7484.29,286000000
2011/9/20,10:12:00,7483.19,7483.19,7480.83,7480.89,304000000
2011/9/20,10:13:00,7481.81,7481.81,7478.19,7478.19,303000000
2011/9/20,10:14:00,7474.94,7474.94,7464.41,7464.41,681000000
2011/9/20,10:15:00,7462.10,7462.10,7458.81,7458.81,481000000
2011/9/20,10:16:00,7454.21,7454.21,7444.58,7444.58,761000000
2011/9/20,10:17:00,7443.91,7444.02,7443.34,7444.02,550000000
2011/9/20,10:18:00,7442.99,7445.56,7442.99,7443.30,438000000
2011/9/20,10:19:00,7447.07,7447.20,7446.66,7447.20,319000000
2011/9/20,10:20:00,7448.13,7451.14,7448.13,7451.14,265000016
2011/9/20,10:21:00,7452.13,7452.13,7451.94,7452.04,239000016
2011/9/20,10:22:00,7453.08,7453.08,7450.81,7452.58,241000016
2011/9/20,10:23:00,7450.86,7450.86,7448.81,7448.81,310000000
2011/9/20,10:24:00,7448.71,7448.71,7446.56,7446.57,348000000
2011/9/20,10:25:00,7445.60,7445.60,7432.33,7432.33,922000000
2011/9/20,10:26:00,7424.04,7424.04,7410.93,7410.93,1047000000
2011/9/20,10:27:00,7408.18,7408.18,7401.06,7401.06,797000000
2011/9/20,10:28:00,7394.21,7394.21,7389.39,7390.19,881000064
2011/9/20,10:29:00,7390.13,7395.67,7390.13,7395.67,764000000
2011/9/20,10:30:00,7398.25,7404.99,7398.25,7404.99,603000000
2011/9/20,10:31:00,7406.84,7410.26,7406.84,7410.26,457000032
2011/9/20,10:32:00,7412.79,7418.40,7412.79,7418.40,358000000
2011/9/20,10:33:00,7417.42,7417.50,7417.24,7417.24,320000000
2011/9/20,10:34:00,7417.72,7417.72,7414.74,7415.75,308000000
2011/9/20,10:35:00,7415.81,7415.81,7414.34,7414.51,247000000
2011/9/20,10:36:00,7412.85,7412.85,7405.40,7405.42,400000000
2011/9/20,10:37:00,7404.68,7404.68,7402.43,7402.43,263000016
2011/9/20,10:38:00,7403.32,7404.60,7401.32,7404.60,258000000
2011/9/20,10:39:00,7403.90,7405.85,7403.90,7405.84,293000000
2011/9/20,10:40:00,7406.75,7410.39,7406.75,7410.22,313000000
2011/9/20,10:41:00,7411.66,7414.18,7411.66,7414.18,323000000
2011/9/20,10:42:00,7415.50,7418.30,7415.50,7418.30,299000000
2011/9/20,10:43:00,7419.03,7421.16,7419.03,7421.16,250000000
2011/9/20,10:44:00,7422.79,7423.47,7421.88,7423.46,272000000
2011/9/20,10:45:00,7424.09,7425.37,7424.09,7425.37,216000016
2011/9/20,10:46:00,7428.37,7428.37,7424.26,7424.26,297000000
2011/9/20,10:47:00,7422.35,7424.54,7422.35,7424.35,231000000
2011/9/20,10:48:00,7423.77,7425.47,7423.77,7425.47,202000000
2011/9/20,10:49:00,7426.21,7427.00,7425.70,7427.00,195000000
2011/9/20,10:50:00,7426.69,7429.59,7426.69,7428.93,223000000
2011/9/20,10:51:00,7428.54,7428.54,7424.77,7424.77,271000000
2011/9/20,10:52:00,7424.25,7424.25,7419.68,7419.68,286000000
2011/9/20,10:53:00,7417.06,7417.06,7412.08,7412.30,366000000
2011/9/20,10:54:00,7410.72,7411.76,7410.72,7411.08,234999984
2011/9/20,10:55:00,7412.46,7412.97,7410.42,7412.97,198000000
2011/9/20,10:56:00,7411.96,7412.87,7411.96,7412.24,184000000
2011/9/20,10:57:00,7412.41,7413.95,7412.41,7412.84,216000016
2011/9/20,10:58:00,7413.58,7413.58,7412.60,7412.72,194000000
2011/9/20,10:59:00,7414.33,7414.60,7413.43,7413.89,200000000
2011/9/20,11:00:00,7413.38,7415.08,7413.38,7415.08,167000000
2011/9/20,11:01:00,7416.08,7416.34,7415.87,7416.18,171000000
2011/9/20,11:02:00,7415.64,7416.40,7415.64,7416.40,198000000
2011/9/20,11:03:00,7417.32,7418.95,7417.32,7418.94,172000000
2011/9/20,11:04:00,7419.67,7420.76,7419.67,7420.76,245000000
2011/9/20,11:05:00,7421.27,7421.59,7420.69,7420.69,177000000
2011/9/20,11:06:00,7424.11,7424.89,7422.87,7422.87,225000000
2011/9/20,11:07:00,7421.21,7421.21,7417.71,7417.71,327000000
2011/9/20,11:08:00,7413.14,7413.14,7405.31,7405.31,528000032
2011/9/20,11:09:00,7401.79,7401.79,7394.50,7395.46,674000000
2011/9/20,11:10:00,7397.78,7397.78,7396.54,7396.54,312000000
2011/9/20,11:11:00,7398.09,7398.13,7396.41,7398.02,213000016
2011/9/20,11:12:00,7397.95,7399.20,7397.95,7398.57,183000000
2011/9/20,11:13:00,7400.89,7401.29,7400.79,7401.22,210999984
2011/9/20,11:14:00,7404.33,7407.58,7404.33,7407.58,182000000
2011/9/20,11:15:00,7409.18,7409.92,7409.18,7409.86,167000000
2011/9/20,11:16:00,7410.91,7426.46,7410.91,7426.46,477000000
2011/9/20,11:17:00,7438.02,7441.98,7437.41,7441.98,529000000
2011/9/20,11:18:00,7441.70,7443.28,7441.70,7442.96,473999968
2011/9/20,11:19:00,7444.43,7444.43,7442.93,7442.93,360000000
2011/9/20,11:20:00,7443.35,7443.50,7440.91,7440.91,245000000
2011/9/20,11:21:00,7444.01,7444.01,7441.74,7441.74,276000000
2011/9/20,11:22:00,7441.37,7444.51,7441.37,7444.51,205000000
2011/9/20,11:23:00,7445.98,7445.98,7445.42,7445.42,206000000
2011/9/20,11:24:00,7445.96,7446.56,7445.57,7445.57,240000016
2011/9/20,11:25:00,7445.32,7447.57,7445.32,7445.75,284000000
2011/9/20,11:26:00,7447.55,7447.55,7445.33,7445.72,336000000
2011/9/20,11:27:00,7448.81,7451.53,7448.81,7451.53,481000000
2011/9/20,11:28:00,7456.57,7459.98,7456.57,7459.98,590000000
2011/9/20,11:29:00,7461.36,7463.76,7461.36,7463.76,430000032
2011/9/20,11:30:00,7463.92,7464.18,7463.92,7464.18,558000000
2011/9/20,11:31:00,7463.55,7463.82,7461.75,7461.75,336000000
2011/9/20,11:32:00,7460.44,7460.98,7457.35,7457.35,286000000
2011/9/20,11:33:00,7458.23,7458.23,7456.34,7456.51,250000000
2011/9/20,11:34:00,7455.97,7456.24,7455.68,7455.68,236999984
2011/9/20,11:35:00,7455.51,7455.51,7454.02,7454.02,243000000
2011/9/20,11:36:00,7453.62,7453.62,7452.13,7452.13,159000000
2011/9/20,11:37:00,7451.94,7451.94,7450.80,7450.94,137000000
2011/9/20,11:38:00,7450.81,7455.98,7450.81,7454.47,240000016
2011/9/20,11:39:00,7462.37,7463.09,7460.51,7463.09,276000000
2011/9/20,11:40:00,7460.83,7461.47,7460.01,7461.47,217000000
2011/9/20,11:41:00,7460.77,7460.77,7460.05,7460.49,205000000
2011/9/20,11:42:00,7460.51,7460.51,7459.53,7459.53,193000000
2011/9/20,11:43:00,7460.30,7460.30,7459.44,7459.93,208000000
2011/9/20,11:44:00,7460.73,7461.81,7460.72,7460.72,272000000
2011/9/20,11:45:00,7463.15,7467.89,7463.15,7467.86,311000000
2011/9/20,11:46:00,7467.35,7473.97,7467.35,7471.97,378000000
2011/9/20,11:47:00,7473.49,7473.49,7473.02,7473.02,319000000
2011/9/20,11:48:00,7472.91,7473.37,7471.44,7471.44,257000000
2011/9/20,11:49:00,7471.62,7472.89,7471.62,7471.87,287000000
2011/9/20,11:50:00,7471.62,7471.62,7470.20,7470.90,296000000
2011/9/20,11:51:00,7473.35,7473.35,7471.11,7471.83,323000000
2011/9/20,11:52:00,7472.72,7472.72,7472.20,7472.20,320000000
2011/9/20,11:53:00,7471.83,7471.83,7469.07,7469.07,287000000
2011/9/20,11:54:00,7469.98,7470.53,7468.32,7470.24,229000000
2011/9/20,11:55:00,7468.90,7468.90,7466.03,7466.09,229000000
2011/9/20,11:56:00,7465.19,7465.58,7464.45,7465.58,245000000
2011/9/20,11:57:00,7463.66,7463.78,7463.43,7463.65,197000000
2011/9/20,11:58:00,7463.52,7463.52,7460.10,7460.18,190000000
2011/9/20,11:59:00,7460.74,7460.74,7459.65,7459.65,160000000
2011/9/20,12:00:00,7459.73,7460.38,7458.80,7460.38,205000000
2011/9/20,12:01:00,7458.78,7458.89,7458.04,7458.07,173000000
2011/9/20,12:02:00,7457.17,7457.51,7456.65,7456.83,157000000
2011/9/20,12:03:00,7458.21,7458.21,7456.96,7456.96,163000000
2011/9/20,12:04:00,7457.83,7457.83,7456.22,7456.45,154000000
2011/9/20,12:05:00,7457.81,7457.86,7456.41,7457.57,161000000
2011/9/20,12:06:00,7457.44,7457.44,7455.82,7455.82,164000000
2011/9/20,12:07:00,7457.05,7457.83,7457.05,7457.66,174000000
2011/9/20,12:08:00,7456.42,7457.68,7456.42,7457.39,144000000
2011/9/20,12:09:00,7456.52,7457.72,7456.52,7457.72,175000000
2011/9/20,12:10:00,7458.29,7458.29,7457.07,7457.18,159000000
2011/9/20,12:11:00,7457.43,7459.21,7456.99,7459.13,168000000
2011/9/20,12:12:00,7457.28,7459.06,7457.28,7457.78,169000000
2011/9/20,12:13:00,7457.59,7458.55,7457.59,7458.55,145000000
2011/9/20,12:14:00,7458.57,7458.57,7457.07,7458.54,167000000
2011/9/20,12:15:00,7458.89,7459.84,7458.89,7459.39,135000000
2011/9/20,12:16:00,7458.41,7458.67,7458.11,7458.67,147000000
2011/9/20,12:17:00,7457.93,7458.62,7457.93,7458.35,200000000
2011/9/20,12:18:00,7456.50,7456.96,7456.50,7456.89,227000000
2011/9/20,12:19:00,7455.50,7455.90,7454.78,7455.90,180000000
2011/9/20,12:20:00,7455.94,7456.59,7455.63,7456.59,151000000
2011/9/20,12:21:00,7454.93,7457.17,7454.93,7457.17,188000000
2011/9/20,12:22:00,7455.98,7458.17,7455.98,7458.12,191000000
2011/9/20,12:23:00,7457.42,7458.81,7457.42,7458.56,284000000
2011/9/20,12:24:00,7459.31,7463.42,7459.31,7463.42,278000000
2011/9/20,12:25:00,7466.68,7466.74,7466.33,7466.36,297000000
2011/9/20,12:26:00,7466.01,7466.01,7465.55,7465.55,254000000
2011/9/20,12:27:00,7466.66,7467.58,7466.66,7467.48,186000000
2011/9/20,12:28:00,7466.43,7466.43,7466.16,7466.43,186000000
2011/9/20,12:29:00,7466.72,7466.76,7465.50,7466.76,227000000
2011/9/20,12:30:00,7465.38,7466.91,7465.38,7466.91,190000000
2011/9/20,12:31:00,7466.92,7466.92,7465.34,7466.45,182000000
2011/9/20,12:32:00,7466.33,7466.33,7464.92,7465.86,199000000
2011/9/20,12:33:00,7465.72,7468.36,7465.48,7468.36,168000000
2011/9/20,12:34:00,7466.73,7467.84,7466.73,7467.84,219000000
2011/9/20,12:35:00,7467.05,7468.44,7467.05,7467.98,209999984
2011/9/20,12:36:00,7468.64,7470.99,7468.64,7470.46,244000000
2011/9/20,12:37:00,7470.54,7474.44,7470.54,7474.44,305000000
2011/9/20,12:38:00,7473.88,7474.70,7473.39,7474.70,312000000
2011/9/20,12:39:00,7473.29,7474.29,7473.29,7474.21,335000000
2011/9/20,12:40:00,7474.19,7475.53,7474.19,7475.53,291000000
2011/9/20,12:41:00,7476.16,7476.16,7474.94,7475.32,359000000
2011/9/20,12:42:00,7476.57,7476.57,7474.62,7474.62,302000000
2011/9/20,12:43:00,7474.32,7474.59,7474.32,7474.48,253000000
2011/9/20,12:44:00,7473.55,7473.55,7471.73,7471.99,334000000
2011/9/20,12:45:00,7473.85,7473.85,7472.01,7472.40,228000000
2011/9/20,12:46:00,7472.22,7472.39,7469.39,7472.39,297000000
2011/9/20,12:47:00,7471.75,7471.75,7471.00,7471.14,221000000
2011/9/20,12:48:00,7469.61,7469.61,7469.11,7469.40,195000000
2011/9/20,12:49:00,7468.54,7468.54,7466.87,7466.87,244000000
2011/9/20,12:50:00,7464.40,7465.01,7463.63,7465.01,255000000
2011/9/20,12:51:00,7464.11,7464.85,7463.59,7463.64,217000000
2011/9/20,12:52:00,7462.61,7464.34,7462.61,7464.00,169000000
2011/9/20,12:53:00,7464.03,7465.62,7463.59,7465.62,175000000
2011/9/20,12:54:00,7464.20,7465.02,7464.08,7464.57,157000000
2011/9/20,12:55:00,7465.49,7467.04,7465.49,7466.77,179000000
2011/9/20,12:56:00,7467.98,7467.98,7465.64,7465.64,200000000
2011/9/20,12:57:00,7466.90,7467.74,7466.44,7466.44,193000000
2011/9/20,12:58:00,7467.76,7467.76,7465.44,7465.73,255000000
2011/9/20,12:59:00,7467.51,7468.17,7467.08,7468.17,205000000
2011/9/20,13:00:00,7468.77,7469.11,7468.45,7468.82,208999984
2011/9/20,13:01:00,7468.08,7470.55,7468.08,7468.52,242000000
2011/9/20,13:02:00,7469.40,7472.98,7469.40,7472.98,289000000
2011/9/20,13:03:00,7473.40,7477.06,7473.40,7476.91,400000000
2011/9/20,13:04:00,7477.45,7480.04,7477.45,7479.40,342000000
2011/9/20,13:05:00,7479.82,7481.05,7479.82,7481.05,269000000
2011/9/20,13:06:00,7480.84,7480.84,7479.58,7480.02,259999984
2011/9/20,13:07:00,7479.15,7479.15,7478.35,7478.90,227000000
2011/9/20,13:08:00,7479.23,7480.60,7479.15,7479.42,243000000
2011/9/20,13:09:00,7480.09,7480.80,7479.99,7480.71,281000000
2011/9/20,13:10:00,7478.51,7480.17,7478.51,7479.70,313000000
2011/9/20,13:11:00,7479.10,7479.10,7477.94,7478.54,308000000
2011/9/20,13:12:00,7479.68,7481.26,7479.19,7481.26,366000000
2011/9/20,13:13:00,7483.69,7483.69,7481.34,7481.47,392000000
2011/9/20,13:14:00,7482.29,7483.16,7481.88,7483.16,302000000
2011/9/20,13:15:00,7482.79,7483.05,7482.33,7482.85,301000000
2011/9/20,13:16:00,7484.61,7484.61,7483.08,7483.08,353000000
2011/9/20,13:17:00,7482.91,7482.91,7482.29,7482.60,348000000
2011/9/20,13:18:00,7484.54,7487.89,7483.89,7487.57,489000000
2011/9/20,13:19:00,7485.42,7486.46,7485.11,7486.46,481000000
2011/9/20,13:20:00,7486.66,7486.66,7485.43,7486.29,423999968
2011/9/20,13:21:00,7486.58,7488.04,7486.33,7487.45,455000032
2011/9/20,13:22:00,7487.23,7488.45,7487.14,7488.45,452000000
2011/9/20,13:23:00,7488.79,7488.79,7486.10,7486.10,519999968
2011/9/20,13:24:00,7486.77,7487.12,7485.98,7486.07,547000000
2011/9/20,13:25:00,7485.21,7489.05,7485.21,7489.05,521000000
2011/9/20,13:26:00,7489.05,7489.05,7489.05,7489.05,0
2011/9/20,13:27:00,7489.05,7489.05,7489.05,7489.05,0
2011/9/20,13:28:00,7489.05,7489.05,7489.05,7489.05,0
2011/9/20,13:29:00,7489.05,7489.05,7489.05,7489.05,0
2011/9/20,13:30:00,7489.05,7492.85,7489.05,7492.85,1359032832
2011/9/22,09:01:00,7419.49,7419.49,7390.17,7390.17,3179000064
2011/9/22,09:02:00,7383.74,7383.74,7376.37,7376.37,1393000064
2011/9/22,09:03:00,7368.16,7368.16,7355.91,7355.91,1594000000
2011/9/22,09:04:00,7354.08,7356.74,7354.08,7356.74,1242000000
2011/9/22,09:05:00,7360.33,7364.59,7360.33,7364.59,1010000064
2011/9/22,09:06:00,7368.99,7372.45,7368.99,7372.45,839000064
2011/9/22,09:07:00,7373.22,7373.72,7372.53,7372.53,892000000
2011/9/22,09:08:00,7373.22,7373.22,7370.21,7370.21,1041000000
2011/9/22,09:09:00,7367.53,7367.53,7364.88,7364.88,1002000064
2011/9/22,09:10:00,7365.44,7366.49,7364.52,7366.49,723000000
2011/9/22,09:11:00,7367.12,7367.12,7364.23,7364.35,726000000
2011/9/22,09:12:00,7366.65,7371.14,7366.65,7371.14,637000000
2011/9/22,09:13:00,7373.98,7378.20,7373.98,7378.20,686000000
2011/9/22,09:14:00,7379.64,7379.64,7375.49,7375.70,818000000
2011/9/22,09:15:00,7371.39,7371.53,7368.50,7368.50,985999936
2011/9/22,09:16:00,7363.53,7363.53,7344.72,7344.72,1651000064
2011/9/22,09:17:00,7338.89,7338.89,7334.96,7334.96,1035999936
2011/9/22,09:18:00,7334.27,7335.29,7334.27,7334.97,883000000
2011/9/22,09:19:00,7336.27,7341.57,7336.27,7341.57,767000000
2011/9/22,09:20:00,7343.33,7347.15,7343.33,7347.15,567000000
2011/9/22,09:21:00,7347.40,7347.40,7345.44,7345.53,550000000
2011/9/22,09:22:00,7342.59,7342.59,7337.14,7337.14,860000064
2011/9/22,09:23:00,7338.57,7343.33,7338.57,7343.33,652000000
2011/9/22,09:24:00,7345.30,7352.23,7345.30,7352.23,489000000
2011/9/22,09:25:00,7353.64,7358.53,7353.64,7358.53,596000000
2011/9/22,09:26:00,7360.81,7364.27,7360.81,7364.27,644000000
2011/9/22,09:27:00,7363.39,7363.39,7361.96,7362.27,503000032
2011/9/22,09:28:00,7362.23,7362.23,7359.73,7359.73,535000000
2011/9/22,09:29:00,7358.65,7360.09,7358.41,7359.38,441000000
2011/9/22,09:30:00,7356.83,7356.83,7355.31,7355.75,480000032
2011/9/22,09:31:00,7357.79,7357.79,7356.86,7357.07,446000000
2011/9/22,09:32:00,7358.28,7358.28,7356.94,7357.75,461000000
2011/9/22,09:33:00,7354.28,7354.28,7351.72,7351.72,546000000
2011/9/22,09:34:00,7355.63,7358.58,7355.63,7358.58,442000000
2011/9/22,09:35:00,7361.03,7362.73,7361.03,7362.73,412000000
2011/9/22,09:36:00,7362.20,7362.88,7362.20,7362.88,383000000
2011/9/22,09:37:00,7358.40,7363.87,7358.40,7363.65,401000032
2011/9/22,09:38:00,7362.80,7365.81,7362.80,7364.07,322000000
2011/9/22,09:39:00,7364.89,7367.22,7364.89,7367.22,430000032
2011/9/22,09:40:00,7369.22,7371.62,7367.97,7367.97,469999968
2011/9/22,09:41:00,7371.04,7371.71,7371.04,7371.50,555000000
2011/9/22,09:42:00,7371.17,7371.17,7364.88,7364.88,770000000
2011/9/22,09:43:00,7364.58,7365.87,7363.13,7365.87,622000000
2011/9/22,09:44:00,7366.19,7367.83,7366.19,7367.75,456000000
2011/9/22,09:45:00,7366.19,7367.41,7366.19,7367.41,344000000
2011/9/22,09:46:00,7368.80,7369.26,7363.85,7363.85,406000000
2011/9/22,09:47:00,7361.10,7361.10,7358.71,7359.99,535000000
2011/9/22,09:48:00,7361.50,7361.50,7359.73,7360.12,332000000
2011/9/22,09:49:00,7359.90,7359.90,7358.32,7358.32,407000032
2011/9/22,09:50:00,7358.24,7358.24,7356.77,7356.77,388000000
2011/9/22,09:51:00,7356.78,7357.67,7356.78,7357.67,512000000
2011/9/22,09:52:00,7356.66,7356.66,7350.17,7350.17,626000000
2011/9/22,09:53:00,7350.50,7350.88,7349.80,7349.80,465000000
2011/9/22,09:54:00,7350.60,7351.05,7349.98,7351.05,451000032
2011/9/22,09:55:00,7353.17,7353.17,7352.90,7352.90,338000000
2011/9/22,09:56:00,7354.73,7354.73,7348.77,7348.77,360000000
2011/9/22,09:57:00,7350.03,7352.00,7350.03,7350.87,322000000
2011/9/22,09:58:00,7352.05,7352.57,7352.05,7352.46,285000000
2011/9/22,09:59:00,7355.06,7356.42,7355.06,7355.16,263000016
2011/9/22,10:00:00,7357.52,7358.19,7357.15,7357.15,303000000
2011/9/22,10:01:00,7358.67,7358.67,7352.49,7352.49,384000000
2011/9/22,10:02:00,7355.67,7355.79,7354.50,7354.50,270000000
2011/9/22,10:03:00,7355.16,7355.16,7353.63,7353.72,291000000
2011/9/22,10:04:00,7354.39,7354.95,7354.39,7354.95,230000000
2011/9/22,10:05:00,7355.36,7355.94,7354.76,7354.82,246000000
2011/9/22,10:06:00,7355.08,7357.61,7355.08,7357.61,255000000
2011/9/22,10:07:00,7358.83,7359.29,7358.77,7359.29,219000000
2011/9/22,10:08:00,7360.28,7360.93,7360.09,7360.93,253000000
2011/9/22,10:09:00,7354.32,7358.42,7354.32,7358.42,319000000
2011/9/22,10:10:00,7358.96,7358.96,7350.60,7350.60,377000000
2011/9/22,10:11:00,7350.29,7352.56,7350.29,7351.57,394000000
2011/9/22,10:12:00,7351.96,7351.96,7349.94,7349.94,385000000
2011/9/22,10:13:00,7352.22,7352.22,7344.26,7344.26,514000000
2011/9/22,10:14:00,7346.75,7347.18,7346.20,7346.58,386000000
2011/9/22,10:15:00,7345.59,7345.77,7345.30,7345.30,410000000
2011/9/22,10:16:00,7344.38,7344.38,7338.07,7338.07,581000000
2011/9/22,10:17:00,7338.30,7339.07,7336.68,7336.68,471999968
2011/9/22,10:18:00,7337.40,7337.40,7336.43,7336.96,377000000
2011/9/22,10:19:00,7336.07,7336.48,7335.36,7335.62,433000000
2011/9/22,10:20:00,7335.96,7335.96,7331.38,7331.55,579000000
2011/9/22,10:21:00,7331.11,7331.11,7329.04,7329.39,548000000
2011/9/22,10:22:00,7328.60,7328.60,7325.72,7325.72,649000000
2011/9/22,10:23:00,7326.25,7327.47,7326.13,7327.47,396000000
2011/9/22,10:24:00,7328.98,7329.58,7328.98,7329.58,488000000
2011/9/22,10:25:00,7330.52,7332.36,7330.52,7332.36,311000000
2011/9/22,10:26:00,7332.25,7334.77,7332.25,7334.77,263000016
2011/9/22,10:27:00,7335.38,7336.38,7335.38,7335.80,307000000
2011/9/22,10:28:00,7336.80,7337.71,7336.80,7337.22,299000000
2011/9/22,10:29:00,7337.78,7338.56,7337.78,7338.34,251000000
2011/9/22,10:30:00,7334.74,7334.74,7333.38,7333.38,321000000
2011/9/22,10:31:00,7333.15,7333.15,7328.44,7328.44,403000032
2011/9/22,10:32:00,7327.95,7327.95,7325.95,7326.10,357000000
2011/9/22,10:33:00,7328.00,7328.00,7327.23,7327.38,255000000
2011/9/22,10:34:00,7328.43,7328.43,7327.83,7327.94,338000000
2011/9/22,10:35:00,7327.58,7328.15,7327.58,7328.15,254000000
2011/9/22,10:36:00,7328.44,7329.78,7328.44,7328.52,254000000
2011/9/22,10:37:00,7326.79,7327.78,7326.49,7327.78,283000000
2011/9/22,10:38:00,7327.74,7328.03,7327.74,7328.00,285000000
2011/9/22,10:39:00,7329.73,7329.94,7329.32,7329.94,290000000
2011/9/22,10:40:00,7328.61,7330.10,7328.61,7329.85,271000000
2011/9/22,10:41:00,7329.49,7329.53,7329.14,7329.20,228000000
2011/9/22,10:42:00,7328.64,7329.82,7327.88,7327.88,271000000
2011/9/22,10:43:00,7325.65,7327.25,7325.65,7327.18,306000000
2011/9/22,10:44:00,7327.07,7328.04,7327.07,7327.70,234999984
2011/9/22,10:45:00,7327.29,7328.34,7327.29,7328.24,358000000
2011/9/22,10:46:00,7328.57,7328.57,7327.92,7328.49,220000000
2011/9/22,10:47:00,7324.74,7327.58,7324.74,7327.58,288000000
2011/9/22,10:48:00,7328.25,7328.25,7327.91,7328.15,232000000
2011/9/22,10:49:00,7329.25,7330.96,7329.25,7330.96,272000000
2011/9/22,10:50:00,7330.09,7330.09,7329.66,7329.66,273000000
2011/9/22,10:51:00,7328.96,7331.36,7328.96,7331.36,242000000
2011/9/22,10:52:00,7329.97,7331.26,7329.97,7331.26,233000000
2011/9/22,10:53:00,7331.31,7332.66,7331.26,7332.62,284000000
2011/9/22,10:54:00,7327.36,7328.09,7327.36,7328.09,303000000
2011/9/22,10:55:00,7328.37,7328.83,7327.80,7327.80,238000016
2011/9/22,10:56:00,7323.37,7323.45,7323.01,7323.45,332000000
2011/9/22,10:57:00,7322.46,7322.58,7321.16,7321.16,313000000
2011/9/22,10:58:00,7322.18,7322.18,7320.48,7320.48,390000000
2011/9/22,10:59:00,7318.90,7318.90,7317.62,7317.62,597000000
2011/9/22,11:00:00,7318.07,7318.07,7316.63,7316.85,478000032
2011/9/22,11:01:00,7316.30,7316.30,7314.50,7314.84,366000000
2011/9/22,11:02:00,7315.83,7316.26,7315.83,7316.06,356000000
2011/9/22,11:03:00,7316.03,7317.45,7316.03,7316.30,326000000
2011/9/22,11:04:00,7315.59,7316.20,7314.94,7315.33,335000000
2011/9/22,11:05:00,7316.61,7316.61,7315.22,7315.70,344000000
2011/9/22,11:06:00,7315.23,7315.54,7315.23,7315.48,242000000
2011/9/22,11:07:00,7313.62,7315.11,7313.62,7315.11,294000000
2011/9/22,11:08:00,7314.33,7315.03,7311.67,7311.67,477000000
2011/9/22,11:09:00,7309.55,7311.13,7309.55,7311.13,381000000
2011/9/22,11:10:00,7310.82,7312.39,7310.62,7310.62,376000000
2011/9/22,11:11:00,7311.97,7311.97,7310.77,7311.89,317000000
2011/9/22,11:12:00,7311.69,7311.90,7310.78,7310.78,307000000
2011/9/22,11:13:00,7310.56,7310.56,7307.58,7307.58,392000000
2011/9/22,11:14:00,7304.35,7307.16,7304.35,7307.16,322000000
2011/9/22,11:15:00,7307.77,7309.05,7307.77,7308.36,289000000
2011/9/22,11:16:00,7306.63,7308.53,7306.63,7308.53,327000000
2011/9/22,11:17:00,7308.58,7308.68,7308.07,7308.07,270000000
2011/9/22,11:18:00,7309.55,7310.23,7309.55,7309.71,316000000
2011/9/22,11:19:00,7309.47,7311.82,7309.47,7311.82,276000000
2011/9/22,11:20:00,7312.10,7314.68,7312.10,7314.68,283000000
2011/9/22,11:21:00,7315.04,7315.35,7315.04,7315.35,242000000
2011/9/22,11:22:00,7315.20,7316.52,7311.33,7311.33,272000000
2011/9/22,11:23:00,7314.50,7314.50,7310.43,7310.63,291000000
2011/9/22,11:24:00,7308.66,7308.66,7303.69,7303.69,666000000
2011/9/22,11:25:00,7299.13,7299.13,7293.72,7293.72,715000000
2011/9/22,11:26:00,7292.27,7292.50,7290.56,7290.56,747000000
2011/9/22,11:27:00,7290.19,7290.50,7289.19,7289.19,689000000
2011/9/22,11:28:00,7289.70,7290.01,7289.66,7289.93,579000000
2011/9/22,11:29:00,7289.68,7289.68,7288.60,7288.83,517999968
2011/9/22,11:30:00,7288.89,7289.78,7288.89,7289.62,509000000
2011/9/22,11:31:00,7289.36,7290.11,7288.49,7288.49,364000000
2011/9/22,11:32:00,7287.76,7289.21,7287.76,7287.92,333000000
2011/9/22,11:33:00,7289.89,7293.48,7289.89,7293.48,313000000
2011/9/22,11:34:00,7292.63,7293.55,7292.63,7293.54,243000000
2011/9/22,11:35:00,7295.34,7297.71,7295.34,7297.71,245000000
2011/9/22,11:36:00,7297.90,7299.00,7297.84,7299.00,240000016
2011/9/22,11:37:00,7297.52,7300.17,7297.52,7300.17,233999984
2011/9/22,11:38:00,7300.59,7301.57,7300.59,7301.41,184000000
2011/9/22,11:39:00,7300.68,7300.98,7300.32,7300.98,178000000
2011/9/22,11:40:00,7302.34,7302.34,7301.56,7302.04,197000000
2011/9/22,11:41:00,7302.28,7302.28,7301.60,7301.60,154000000
2011/9/22,11:42:00,7302.04,7302.32,7301.85,7302.20,169000000
2011/9/22,11:43:00,7302.10,7303.26,7302.10,7302.26,180000000
2011/9/22,11:44:00,7297.97,7298.24,7297.52,7297.52,266000016
2011/9/22,11:45:00,7298.84,7300.35,7298.84,7299.40,206000000
2011/9/22,11:46:00,7300.34,7301.14,7300.14,7301.14,233000000
2011/9/22,11:47:00,7300.39,7301.56,7300.39,7301.56,188000000
2011/9/22,11:48:00,7301.43,7302.46,7301.22,7302.46,224000000
2011/9/22,11:49:00,7302.27,7304.06,7302.27,7302.91,163000000
2011/9/22,11:50:00,7304.17,7304.17,7296.00,7296.00,309000000
2011/9/22,11:51:00,7296.70,7298.98,7296.70,7298.40,248000000
2011/9/22,11:52:00,7299.39,7304.21,7298.56,7304.21,227000000
2011/9/22,11:53:00,7301.31,7302.66,7301.31,7302.63,171000000
2011/9/22,11:54:00,7304.97,7307.22,7304.54,7307.22,213000016
2011/9/22,11:55:00,7306.14,7308.07,7306.14,7308.07,179000000
2011/9/22,11:56:00,7307.58,7309.22,7307.58,7307.81,217000000
2011/9/22,11:57:00,7308.84,7309.48,7308.42,7309.48,182000000
2011/9/22,11:58:00,7309.07,7310.56,7309.07,7310.56,167000000
2011/9/22,11:59:00,7312.23,7312.23,7310.51,7310.91,154000000
2011/9/22,12:00:00,7311.54,7311.54,7310.91,7311.35,173000000
2011/9/22,12:01:00,7311.04,7311.28,7310.74,7310.74,199000000
2011/9/22,12:02:00,7310.79,7313.40,7310.79,7312.69,140000000
2011/9/22,12:03:00,7310.92,7310.92,7309.50,7309.87,176000000
2011/9/22,12:04:00,7308.73,7310.04,7308.06,7308.06,196000000
2011/9/22,12:05:00,7309.46,7310.96,7309.46,7310.34,205000000
2011/9/22,12:06:00,7308.91,7308.91,7306.10,7306.10,227000000
2011/9/22,12:07:00,7304.89,7305.36,7304.79,7305.36,343000000
2011/9/22,12:08:00,7305.04,7305.04,7303.55,7303.74,250000000
2011/9/22,12:09:00,7303.28,7303.79,7302.61,7303.79,233999984
2011/9/22,12:10:00,7303.27,7303.27,7302.44,7302.88,202000000
2011/9/22,12:11:00,7302.58,7303.10,7302.58,7303.04,155000000
2011/9/22,12:12:00,7303.74,7303.74,7302.73,7302.73,156000000
2011/9/22,12:13:00,7302.68,7304.76,7302.68,7304.76,160000000
2011/9/22,12:14:00,7304.20,7304.64,7304.14,7304.64,152000000
2011/9/22,12:15:00,7305.37,7309.46,7305.37,7309.34,216000016
2011/9/22,12:16:00,7309.46,7310.49,7309.46,7310.49,256000000
2011/9/22,12:17:00,7311.53,7311.53,7310.38,7310.38,253000000
2011/9/22,12:18:00,7310.67,7311.62,7310.63,7310.96,285000000
2011/9/22,12:19:00,7311.58,7311.58,7310.66,7311.01,325000000
2011/9/22,12:20:00,7310.32,7310.71,7310.32,7310.66,220000000
2011/9/22,12:21:00,7312.10,7312.14,7311.18,7311.89,199000000
2011/9/22,12:22:00,7311.54,7313.62,7311.54,7313.58,184000000
2011/9/22,12:23:00,7314.18,7314.18,7312.71,7313.42,205000000
2011/9/22,12:24:00,7313.98,7313.98,7312.53,7312.53,299000000
2011/9/22,12:25:00,7312.28,7312.28,7312.12,7312.18,197000000
2011/9/22,12:26:00,7312.67,7312.78,7311.95,7312.78,192000000
2011/9/22,12:27:00,7313.47,7313.47,7312.11,7312.56,251000000
2011/9/22,12:28:00,7313.21,7313.21,7312.56,7313.06,169000000
2011/9/22,12:29:00,7312.61,7313.22,7311.69,7313.22,208999984
2011/9/22,12:30:00,7313.26,7313.36,7312.83,7312.83,233999984
2011/9/22,12:31:00,7313.69,7314.28,7313.69,7314.28,199000000
2011/9/22,12:32:00,7315.30,7315.30,7314.60,7314.66,175000000
2011/9/22,12:33:00,7315.78,7316.94,7315.78,7316.94,213000016
2011/9/22,12:34:00,7316.30,7316.30,7315.57,7315.88,197000000
2011/9/22,12:35:00,7317.02,7317.02,7314.31,7314.31,224000000
2011/9/22,12:36:00,7315.27,7315.41,7315.02,7315.30,224000000
2011/9/22,12:37:00,7316.47,7317.52,7316.46,7316.86,176000000
2011/9/22,12:38:00,7317.73,7317.73,7315.84,7315.84,300000000
2011/9/22,12:39:00,7314.64,7314.64,7310.90,7310.90,400000000
2011/9/22,12:40:00,7311.55,7311.55,7308.82,7311.00,338000000
2011/9/22,12:41:00,7308.40,7308.40,7305.64,7307.08,327000000
2011/9/22,12:42:00,7306.38,7308.78,7306.38,7306.41,266000016
2011/9/22,12:43:00,7305.38,7305.38,7304.24,7304.24,303000000
2011/9/22,12:44:00,7304.51,7305.93,7304.50,7305.88,243000000
2011/9/22,12:45:00,7305.67,7305.67,7305.30,7305.30,221000000
2011/9/22,12:46:00,7304.49,7305.57,7304.49,7305.57,214000016
2011/9/22,12:47:00,7305.65,7307.13,7305.65,7307.13,208999984
2011/9/22,12:48:00,7307.57,7309.71,7307.57,7309.71,274000000
2011/9/22,12:49:00,7309.98,7311.95,7309.98,7311.86,258000000
2011/9/22,12:50:00,7313.08,7313.19,7312.44,7313.19,233000000
2011/9/22,12:51:00,7313.01,7316.59,7313.01,7316.39,251000000
2011/9/22,12:52:00,7315.59,7317.25,7315.05,7317.10,242000000
2011/9/22,12:53:00,7315.45,7316.23,7313.91,7314.03,290000000
2011/9/22,12:54:00,7313.50,7313.91,7313.50,7313.91,338000000
2011/9/22,12:55:00,7314.24,7316.18,7314.24,7315.39,334000000
2011/9/22,12:56:00,7311.74,7313.76,7311.74,7313.68,331000000
2011/9/22,12:57:00,7310.24,7310.24,7308.58,7309.31,266000016
2011/9/22,12:58:00,7309.30,7311.22,7309.30,7311.22,294000000
2011/9/22,12:59:00,7310.86,7313.19,7310.86,7312.87,313000000
2011/9/22,13:00:00,7313.32,7314.14,7311.39,7311.39,346000000
2011/9/22,13:01:00,7314.79,7318.83,7314.79,7318.83,451000032
2011/9/22,13:02:00,7319.65,7324.08,7319.65,7324.08,511000000
2011/9/22,13:03:00,7326.20,7329.90,7326.20,7329.90,519000000
2011/9/22,13:04:00,7331.21,7333.46,7331.21,7333.46,509000000
2011/9/22,13:05:00,7334.12,7335.84,7334.12,7335.30,371000000
2011/9/22,13:06:00,7334.85,7335.68,7330.59,7330.59,517000000
2011/9/22,13:07:00,7331.83,7331.83,7328.95,7328.95,513000000
2011/9/22,13:08:00,7329.31,7329.31,7326.21,7326.21,464000000
2011/9/22,13:09:00,7327.60,7327.60,7324.34,7324.34,365000000
2011/9/22,13:10:00,7325.15,7325.15,7321.03,7321.05,370000000
2011/9/22,13:11:00,7321.35,7321.35,7320.73,7320.73,325000000
2011/9/22,13:12:00,7320.95,7320.95,7319.92,7319.92,296000000
2011/9/22,13:13:00,7319.91,7319.91,7319.11,7319.59,332000000
2011/9/22,13:14:00,7320.23,7320.41,7319.27,7319.32,320000000
2011/9/22,13:15:00,7320.45,7320.45,7317.93,7317.93,278000000
2011/9/22,13:16:00,7319.21,7319.21,7317.81,7317.81,358000000
2011/9/22,13:17:00,7317.34,7319.47,7316.89,7316.89,419999968
2011/9/22,13:18:00,7316.79,7318.49,7316.79,7318.49,393000000
2011/9/22,13:19:00,7317.75,7317.75,7316.56,7317.65,492999968
2011/9/22,13:20:00,7316.91,7319.24,7316.90,7319.24,549000000
2011/9/22,13:21:00,7318.12,7320.00,7318.12,7319.44,637000000
2011/9/22,13:22:00,7320.52,7320.52,7318.50,7318.64,576000000
2011/9/22,13:23:00,7317.91,7317.99,7317.53,7317.53,628000000
2011/9/22,13:24:00,7315.67,7317.06,7315.67,7316.28,583000000
2011/9/22,13:25:00,7317.71,7319.10,7317.55,7318.25,584000000
2011/9/22,13:26:00,7318.25,7318.25,7318.25,7318.25,0
2011/9/22,13:27:00,7318.25,7318.25,7318.25,7318.25,0
2011/9/22,13:28:00,7318.25,7318.25,7318.25,7318.25,0
2011/9/22,13:29:00,7318.25,7318.25,7318.25,7318.25,0
2011/9/22,13:30:00,7318.25,7318.25,7305.50,7305.50,2210033152
2011/9/23,09:01:00,7101.34,7101.34,7074.10,7074.10,2352032768
2011/9/23,09:02:00,7075.49,7080.32,7075.49,7080.32,1675000064
2011/9/23,09:03:00,7078.64,7078.64,7066.70,7066.70,1670000128
2011/9/23,09:04:00,7061.50,7061.50,7051.60,7051.60,1726000000
2011/9/23,09:05:00,7049.26,7051.51,7048.28,7051.51,1314999936
2011/9/23,09:06:00,7051.85,7053.20,7051.85,7053.20,1294000000
2011/9/23,09:07:00,7054.74,7061.04,7054.74,7061.04,1235000064
2011/9/23,09:08:00,7066.87,7072.72,7066.87,7072.72,997000000
2011/9/23,09:09:00,7073.47,7076.51,7073.47,7076.51,891000000
2011/9/23,09:10:00,7076.05,7076.07,7071.70,7071.70,776000000
2011/9/23,09:11:00,7063.72,7063.72,7057.94,7057.94,1038000000
2011/9/23,09:12:00,7053.02,7053.02,7046.61,7046.61,1078999936
2011/9/23,09:13:00,7042.44,7042.44,7039.07,7039.15,1422999936
2011/9/23,09:14:00,7036.22,7038.12,7036.22,7036.54,1120000000
2011/9/23,09:15:00,7036.09,7036.09,7033.90,7033.90,1041000000
2011/9/23,09:16:00,7032.52,7032.82,7032.52,7032.82,826000000
2011/9/23,09:17:00,7031.16,7031.55,7031.14,7031.17,904000000
2011/9/23,09:18:00,7032.42,7034.48,7032.42,7034.48,1054000000
2011/9/23,09:19:00,7034.54,7038.03,7034.54,7038.03,881000064
2011/9/23,09:20:00,7036.93,7037.77,7036.74,7037.49,757000000
2011/9/23,09:21:00,7038.92,7040.64,7038.92,7040.17,675000000
2011/9/23,09:22:00,7040.80,7042.03,7040.80,7042.03,591000000
2011/9/23,09:23:00,7042.36,7045.31,7042.36,7045.31,609000000
2011/9/23,09:24:00,7046.21,7047.98,7046.21,7047.98,517000000
2011/9/23,09:25:00,7045.79,7049.52,7045.79,7049.52,525000000
2011/9/23,09:26:00,7048.78,7048.78,7047.15,7047.20,484000000
2011/9/23,09:27:00,7046.47,7046.47,7044.84,7044.84,588000000
2011/9/23,09:28:00,7044.31,7044.31,7034.61,7034.61,877000064
2011/9/23,09:29:00,7032.48,7032.48,7027.62,7027.62,831000064
2011/9/23,09:30:00,7025.03,7025.03,7021.01,7021.01,968999936
2011/9/23,09:31:00,7019.91,7019.91,7015.39,7015.39,922000000
2011/9/23,09:32:00,7013.88,7013.88,7011.34,7012.30,987000000
2011/9/23,09:33:00,7011.77,7011.77,7011.38,7011.38,959000000
2011/9/23,09:34:00,7009.93,7009.93,7006.15,7006.15,1034000000
2011/9/23,09:35:00,7005.03,7008.15,7005.03,7005.40,1068000000
2011/9/23,09:36:00,7003.48,7005.17,7003.14,7003.14,937000000
2011/9/23,09:37:00,7002.66,7002.66,7002.10,7002.40,777000000
2011/9/23,09:38:00,7001.48,7001.48,6998.00,6998.00,1018000000
2011/9/23,09:39:00,6998.28,6998.28,6997.61,6997.61,787000000
2011/9/23,09:40:00,7000.07,7000.07,6998.20,6998.90,718000000
2011/9/23,09:41:00,7000.37,7004.27,7000.37,7004.27,745000000
2011/9/23,09:42:00,7004.45,7008.03,7004.45,7008.03,825000000
2011/9/23,09:43:00,7010.50,7016.59,7010.50,7016.59,718000000
2011/9/23,09:44:00,7018.87,7021.21,7018.87,7021.21,581000000
2011/9/23,09:45:00,7022.69,7024.35,7022.69,7023.29,461000000
2011/9/23,09:46:00,7024.11,7024.90,7024.11,7024.90,469999968
2011/9/23,09:47:00,7024.43,7026.79,7024.43,7026.79,478000032
2011/9/23,09:48:00,7025.28,7025.28,7022.65,7023.57,428000032
2011/9/23,09:49:00,7024.64,7024.64,7023.73,7024.28,408000000
2011/9/23,09:50:00,7025.61,7025.68,7021.62,7021.62,358000000
2011/9/23,09:51:00,7021.38,7021.48,7021.00,7021.00,417000000
2011/9/23,09:52:00,7019.06,7020.38,7019.06,7019.32,423999968
2011/9/23,09:53:00,7019.74,7019.74,7018.50,7018.50,553000000
2011/9/23,09:54:00,7018.32,7018.32,7012.73,7012.73,698000000
2011/9/23,09:55:00,7012.34,7012.34,7009.97,7009.97,550000000
2011/9/23,09:56:00,7010.39,7013.01,7010.39,7012.31,496000000
2011/9/23,09:57:00,7011.30,7012.32,7011.07,7012.32,367000000
2011/9/23,09:58:00,7011.73,7015.00,7011.73,7014.23,475000000
2011/9/23,09:59:00,7016.09,7019.33,7016.09,7019.33,372000000
2011/9/23,10:00:00,7020.15,7021.72,7020.15,7021.72,415000000
2011/9/23,10:01:00,7022.58,7024.19,7022.58,7024.19,406000000
2011/9/23,10:02:00,7024.71,7028.71,7024.71,7028.71,384000000
2011/9/23,10:03:00,7030.71,7032.34,7030.71,7032.25,494999968
2011/9/23,10:04:00,7034.25,7036.17,7034.25,7036.17,408000000
2011/9/23,10:05:00,7035.86,7035.95,7035.08,7035.95,506000000
2011/9/23,10:06:00,7035.05,7035.05,7033.68,7034.21,417999968
2011/9/23,10:07:00,7033.80,7034.06,7030.43,7030.43,408000000
2011/9/23,10:08:00,7032.61,7032.61,7031.80,7032.22,388000000
2011/9/23,10:09:00,7030.71,7030.71,7025.35,7025.35,346000000
2011/9/23,10:10:00,7026.58,7026.58,7025.13,7025.13,335000000
2011/9/23,10:11:00,7024.21,7026.61,7024.21,7025.17,310000000
2011/9/23,10:12:00,7025.62,7025.62,7023.45,7023.60,385000000
2011/9/23,10:13:00,7024.21,7025.91,7024.21,7025.84,442000000
2011/9/23,10:14:00,7026.43,7026.63,7026.12,7026.63,333000000
2011/9/23,10:15:00,7025.95,7030.42,7025.95,7029.57,307000000
2011/9/23,10:16:00,7029.15,7034.18,7029.15,7034.18,342000000
2011/9/23,10:17:00,7032.56,7045.77,7032.56,7045.77,855000000
2011/9/23,10:18:00,7051.53,7058.09,7051.53,7057.17,664000000
2011/9/23,10:19:00,7058.21,7059.54,7058.12,7059.54,554000000
2011/9/23,10:20:00,7063.53,7080.12,7063.53,7080.12,1026000000
2011/9/23,10:21:00,7082.10,7084.81,7082.10,7084.81,766000000
2011/9/23,10:22:00,7084.55,7086.83,7084.55,7086.83,692000000
2011/9/23,10:23:00,7084.90,7085.25,7084.23,7084.23,459000000
2011/9/23,10:24:00,7083.82,7083.82,7081.02,7081.16,421999968
2011/9/23,10:25:00,7078.08,7078.08,7075.86,7075.86,371000000
2011/9/23,10:26:00,7074.56,7074.56,7074.10,7074.10,327000000
2011/9/23,10:27:00,7074.50,7074.50,7073.10,7073.39,256000000
2011/9/23,10:28:00,7072.40,7075.22,7072.14,7075.22,284000000
2011/9/23,10:29:00,7078.95,7079.53,7077.98,7079.53,362000000
2011/9/23,10:30:00,7085.52,7086.12,7082.99,7085.60,362000000
2011/9/23,10:31:00,7085.84,7091.59,7085.84,7091.59,414000000
2011/9/23,10:32:00,7089.60,7091.40,7089.60,7091.05,380000000
2011/9/23,10:33:00,7091.64,7091.64,7090.88,7090.88,312000000
2011/9/23,10:34:00,7090.40,7090.56,7088.80,7089.22,370000000
2011/9/23,10:35:00,7090.00,7091.04,7090.00,7090.40,305000000
2011/9/23,10:36:00,7089.78,7092.41,7089.78,7092.41,306000000
2011/9/23,10:37:00,7090.69,7091.16,7090.49,7091.16,366000000
2011/9/23,10:38:00,7091.64,7093.19,7091.64,7092.88,281000000
2011/9/23,10:39:00,7093.23,7094.84,7093.23,7094.59,282000000
2011/9/23,10:40:00,7093.49,7095.72,7093.49,7094.68,308000000
2011/9/23,10:41:00,7094.72,7099.87,7094.72,7099.87,367000000
2011/9/23,10:42:00,7101.34,7103.20,7101.34,7103.20,377000000
2011/9/23,10:43:00,7104.79,7108.56,7104.79,7108.56,501000032
2011/9/23,10:44:00,7112.50,7116.95,7112.50,7116.95,669000000
2011/9/23,10:45:00,7116.51,7120.91,7116.51,7120.91,737000000
2011/9/23,10:46:00,7123.50,7124.83,7122.82,7124.83,668000000
2011/9/23,10:47:00,7125.53,7126.81,7125.53,7126.56,595000000
2011/9/23,10:48:00,7126.34,7126.39,7125.44,7126.23,505000032
2011/9/23,10:49:00,7125.01,7125.59,7124.28,7124.28,404000000
2011/9/23,10:50:00,7122.51,7122.51,7121.37,7121.97,380000000
2011/9/23,10:51:00,7121.24,7121.24,7119.75,7119.75,347000000
2011/9/23,10:52:00,7118.83,7118.83,7115.95,7116.84,307000000
2011/9/23,10:53:00,7116.19,7116.19,7114.39,7114.39,275000000
2011/9/23,10:54:00,7113.46,7115.27,7113.46,7115.27,324000000
2011/9/23,10:55:00,7115.21,7115.23,7114.65,7114.99,333000000
2011/9/23,10:56:00,7115.07,7116.14,7115.07,7116.14,340000000
2011/9/23,10:57:00,7115.29,7116.18,7115.29,7116.06,289000000
2011/9/23,10:58:00,7116.59,7116.59,7115.78,7116.12,337000000
2011/9/23,10:59:00,7115.61,7115.84,7114.16,7115.84,366000000
2011/9/23,11:00:00,7112.65,7113.48,7112.65,7113.42,245000000
2011/9/23,11:01:00,7114.47,7114.47,7113.53,7114.24,283000000
2011/9/23,11:02:00,7117.30,7118.01,7117.30,7117.94,236999984
2011/9/23,11:03:00,7118.23,7118.23,7115.83,7115.83,238000016
2011/9/23,11:04:00,7115.76,7115.93,7115.55,7115.66,294000000
2011/9/23,11:05:00,7114.56,7114.56,7110.34,7112.71,284000000
2011/9/23,11:06:00,7108.64,7109.86,7108.28,7108.75,290000000
2011/9/23,11:07:00,7109.14,7109.14,7107.74,7107.81,246000000
2011/9/23,11:08:00,7105.05,7105.05,7101.15,7101.15,341000000
2011/9/23,11:09:00,7100.41,7100.41,7096.92,7096.92,331000000
2011/9/23,11:10:00,7097.15,7097.15,7096.16,7096.89,279000000
2011/9/23,11:11:00,7094.52,7096.23,7094.52,7095.16,327000000
2011/9/23,11:12:00,7094.11,7095.56,7094.11,7094.57,279000000
2011/9/23,11:13:00,7094.66,7094.66,7093.05,7093.05,238000016
2011/9/23,11:14:00,7092.55,7092.55,7090.00,7090.00,246000000
2011/9/23,11:15:00,7089.15,7090.44,7089.15,7090.44,274000000
2011/9/23,11:16:00,7089.76,7089.76,7088.54,7089.52,268000000
2011/9/23,11:17:00,7088.20,7088.20,7087.80,7088.08,370000000
2011/9/23,11:18:00,7087.22,7087.22,7086.16,7086.60,282000000
2011/9/23,11:19:00,7086.23,7086.23,7082.20,7082.20,419999968
2011/9/23,11:20:00,7081.42,7081.96,7079.73,7079.73,349000000
2011/9/23,11:21:00,7078.64,7078.64,7071.14,7071.14,423000000
2011/9/23,11:22:00,7068.27,7068.27,7063.52,7063.52,602000000
2011/9/23,11:23:00,7062.92,7062.92,7060.46,7060.46,525000000
2011/9/23,11:24:00,7061.66,7062.22,7061.66,7061.68,421999968
2011/9/23,11:25:00,7062.56,7063.63,7062.56,7063.61,271000000
2011/9/23,11:26:00,7064.80,7066.98,7064.80,7066.98,301000000
2011/9/23,11:27:00,7070.04,7071.44,7069.07,7071.44,211999984
2011/9/23,11:28:00,7071.50,7073.68,7071.50,7073.68,181000000
2011/9/23,11:29:00,7073.48,7076.26,7073.48,7076.24,167000000
2011/9/23,11:30:00,7075.28,7075.57,7075.06,7075.26,202000000
2011/9/23,11:31:00,7075.42,7075.42,7069.22,7069.22,247000000
2011/9/23,11:32:00,7067.84,7067.84,7065.74,7065.74,354000000
2011/9/23,11:33:00,7064.74,7066.27,7064.74,7066.27,321000000
2011/9/23,11:34:00,7066.19,7069.53,7066.19,7069.53,656000000
2011/9/23,11:35:00,7069.54,7073.27,7068.79,7073.27,479000000
2011/9/23,11:36:00,7072.79,7075.90,7072.79,7075.90,293000000
2011/9/23,11:37:00,7078.83,7082.16,7078.83,7082.10,258000000
2011/9/23,11:38:00,7080.33,7082.60,7080.33,7082.60,242000000
2011/9/23,11:39:00,7082.29,7083.07,7082.29,7083.07,200000000
2011/9/23,11:40:00,7083.68,7083.68,7081.35,7081.76,165000000
2011/9/23,11:41:00,7082.42,7082.42,7081.49,7082.01,140000000
2011/9/23,11:42:00,7081.58,7087.72,7081.58,7087.72,276000000
2011/9/23,11:43:00,7087.22,7091.01,7087.22,7091.01,260999984
2011/9/23,11:44:00,7090.64,7093.53,7090.64,7093.53,196000000
2011/9/23,11:45:00,7092.09,7092.09,7091.62,7091.94,154000000
2011/9/23,11:46:00,7092.80,7093.61,7092.80,7093.59,184000000
2011/9/23,11:47:00,7093.12,7095.94,7093.12,7095.94,218000000
2011/9/23,11:48:00,7096.18,7098.69,7096.08,7096.08,255000000
2011/9/23,11:49:00,7097.11,7098.66,7097.11,7098.30,239000016
2011/9/23,11:50:00,7097.36,7099.13,7097.36,7098.99,189000000
2011/9/23,11:51:00,7098.36,7098.36,7097.19,7097.19,333000000
2011/9/23,11:52:00,7097.94,7098.55,7097.58,7098.55,202000000
2011/9/23,11:53:00,7098.11,7099.79,7098.11,7099.79,227000000
2011/9/23,11:54:00,7100.38,7101.15,7100.08,7101.15,202000000
2011/9/23,11:55:00,7101.02,7101.02,7099.95,7100.29,225000000
2011/9/23,11:56:00,7099.43,7099.43,7096.84,7097.05,259999984
2011/9/23,11:57:00,7096.85,7096.85,7094.33,7094.33,292000000
2011/9/23,11:58:00,7092.21,7093.62,7092.16,7092.16,190000000
2011/9/23,11:59:00,7092.64,7092.64,7091.07,7091.32,264000016
2011/9/23,12:00:00,7088.88,7088.91,7088.11,7088.81,277000000
2011/9/23,12:01:00,7088.74,7088.74,7086.84,7086.89,299000000
2011/9/23,12:02:00,7086.31,7086.31,7084.76,7084.76,309000000
2011/9/23,12:03:00,7085.41,7085.41,7083.86,7084.12,233999984
2011/9/23,12:04:00,7083.95,7087.66,7083.35,7087.66,395000000
2011/9/23,12:05:00,7084.70,7084.94,7084.52,7084.94,208999984
2011/9/23,12:06:00,7083.71,7084.11,7083.11,7083.11,166000000
2011/9/23,12:07:00,7083.75,7084.47,7082.86,7084.47,179000000
2011/9/23,12:08:00,7084.09,7088.15,7084.09,7088.15,229000000
2011/9/23,12:09:00,7086.61,7093.09,7086.61,7093.01,327000000
2011/9/23,12:10:00,7093.00,7093.24,7092.72,7092.86,220000000
2011/9/23,12:11:00,7092.07,7092.21,7091.84,7091.94,172000000
2011/9/23,12:12:00,7091.37,7092.57,7091.14,7091.14,199000000
2011/9/23,12:13:00,7092.65,7093.26,7092.65,7093.08,176000000
2011/9/23,12:14:00,7093.03,7094.15,7092.88,7094.15,167000000
2011/9/23,12:15:00,7093.60,7093.60,7093.00,7093.51,183000000
2011/9/23,12:16:00,7092.41,7092.41,7090.21,7090.23,234999984
2011/9/23,12:17:00,7089.81,7089.81,7088.03,7088.03,184000000
2011/9/23,12:18:00,7087.70,7087.70,7084.94,7084.94,406000000
2011/9/23,12:19:00,7083.99,7084.20,7083.72,7083.75,233999984
2011/9/23,12:20:00,7084.33,7084.89,7084.33,7084.56,194000000
2011/9/23,12:21:00,7084.30,7085.38,7084.30,7084.66,208000000
2011/9/23,12:22:00,7082.71,7082.71,7082.49,7082.49,297000000
2011/9/23,12:23:00,7082.32,7082.32,7081.06,7081.25,350000000
2011/9/23,12:24:00,7079.97,7079.97,7076.36,7076.36,398000000
2011/9/23,12:25:00,7075.71,7075.71,7074.60,7074.60,519999968
2011/9/23,12:26:00,7073.79,7073.79,7073.67,7073.68,437000000
2011/9/23,12:27:00,7074.27,7074.27,7073.57,7073.57,266000016
2011/9/23,12:28:00,7073.20,7073.20,7072.72,7072.83,299000000
2011/9/23,12:29:00,7073.49,7073.49,7072.63,7072.63,277000000
2011/9/23,12:30:00,7072.29,7072.29,7070.80,7071.12,356000000
2011/9/23,12:31:00,7071.32,7071.32,7070.63,7070.63,268000000
2011/9/23,12:32:00,7070.57,7070.57,7069.38,7069.85,240000016
2011/9/23,12:33:00,7070.15,7070.66,7069.70,7069.83,258999984
2011/9/23,12:34:00,7072.17,7072.17,7070.67,7071.00,219000000
2011/9/23,12:35:00,7071.93,7072.37,7071.93,7072.27,207000000
2011/9/23,12:36:00,7072.11,7073.00,7071.87,7073.00,208000000
2011/9/23,12:37:00,7073.77,7074.85,7073.77,7073.99,243000000
2011/9/23,12:38:00,7073.98,7074.60,7073.98,7074.16,271000000
2011/9/23,12:39:00,7074.13,7074.13,7069.29,7071.25,263000016
2011/9/23,12:40:00,7070.83,7071.60,7070.83,7071.60,269000000
2011/9/23,12:41:00,7071.11,7071.11,7069.24,7070.25,245000000
2011/9/23,12:42:00,7069.37,7070.01,7069.37,7069.63,326000000
2011/9/23,12:43:00,7065.94,7067.27,7065.94,7067.27,368000000
2011/9/23,12:44:00,7067.24,7071.09,7067.24,7071.09,427000000
2011/9/23,12:45:00,7071.94,7080.28,7071.94,7080.28,310000000
2011/9/23,12:46:00,7081.22,7083.31,7081.22,7083.31,227000000
2011/9/23,12:47:00,7082.52,7083.20,7082.48,7082.90,219000000
2011/9/23,12:48:00,7082.58,7083.14,7082.20,7082.67,233000000
2011/9/23,12:49:00,7082.91,7084.12,7082.91,7083.46,215000016
2011/9/23,12:50:00,7080.87,7082.04,7080.87,7081.38,186000000
2011/9/23,12:51:00,7080.91,7082.83,7080.91,7081.76,191000000
2011/9/23,12:52:00,7081.08,7082.18,7081.08,7081.40,180000000
2011/9/23,12:53:00,7080.31,7082.28,7080.31,7081.65,217000000
2011/9/23,12:54:00,7081.82,7081.82,7080.82,7080.82,203000000
2011/9/23,12:55:00,7081.19,7081.88,7081.19,7081.88,221000000
2011/9/23,12:56:00,7080.37,7081.67,7080.37,7081.67,278000000
2011/9/23,12:57:00,7080.56,7080.96,7079.50,7079.50,260999984
2011/9/23,12:58:00,7079.77,7079.77,7078.05,7079.20,475000000
2011/9/23,12:59:00,7079.80,7079.80,7078.91,7079.69,406000000
2011/9/23,13:00:00,7078.96,7079.03,7077.14,7077.48,402000000
2011/9/23,13:01:00,7077.10,7077.10,7075.37,7075.37,412000000
2011/9/23,13:02:00,7074.93,7074.93,7074.16,7074.29,337000000
2011/9/23,13:03:00,7074.38,7075.60,7074.38,7074.83,311000000
2011/9/23,13:04:00,7075.06,7075.87,7074.35,7074.35,398000000
2011/9/23,13:05:00,7073.36,7074.23,7072.87,7072.87,376000000
2011/9/23,13:06:00,7072.88,7072.88,7071.93,7072.65,389000000
2011/9/23,13:07:00,7072.09,7072.09,7069.69,7069.69,399000000
2011/9/23,13:08:00,7069.81,7070.38,7068.35,7068.35,391000000
2011/9/23,13:09:00,7068.82,7070.14,7068.82,7070.14,416000000
2011/9/23,13:10:00,7070.63,7070.63,7069.20,7070.19,329000000
2011/9/23,13:11:00,7069.15,7069.77,7069.06,7069.11,365000000
2011/9/23,13:12:00,7068.57,7068.72,7067.90,7068.72,383000000
2011/9/23,13:13:00,7067.49,7068.88,7067.49,7068.29,395000000
2011/9/23,13:14:00,7067.66,7069.36,7067.66,7067.87,376000000
2011/9/23,13:15:00,7068.27,7069.25,7067.74,7067.74,323000000
2011/9/23,13:16:00,7067.56,7067.56,7065.14,7065.14,436000000
2011/9/23,13:17:00,7065.52,7065.52,7062.82,7062.82,496999968
2011/9/23,13:18:00,7062.16,7062.17,7060.51,7060.51,647000000
2011/9/23,13:19:00,7060.37,7060.37,7057.36,7057.36,553000000
2011/9/23,13:20:00,7058.20,7058.20,7055.71,7055.71,613000000
2011/9/23,13:21:00,7055.47,7055.47,7053.87,7053.87,679000000
2011/9/23,13:22:00,7052.71,7054.94,7052.71,7054.94,667000000
2011/9/23,13:23:00,7055.52,7055.52,7049.78,7051.81,616000000
2011/9/23,13:24:00,7051.83,7053.78,7051.79,7052.24,752000000
2011/9/23,13:25:00,7054.49,7056.87,7054.49,7055.21,635000000
2011/9/23,13:26:00,7055.21,7055.21,7055.21,7055.21,0
2011/9/23,13:27:00,7055.21,7055.21,7055.21,7055.21,0
2011/9/23,13:28:00,7055.21,7055.21,7055.21,7055.21,0
2011/9/23,13:29:00,7055.21,7055.21,7055.21,7055.21,0
2011/9/23,13:30:00,7055.21,7055.21,7046.22,7046.22,1065032704
2011/9/27,09:01:00,7031.13,7048.80,7031.13,7048.63,4081000192
2011/9/27,09:02:00,7044.12,7044.12,7042.22,7042.22,1135000064
2011/9/27,09:03:00,7042.28,7045.85,7041.43,7045.85,1176000000
2011/9/27,09:04:00,7042.76,7047.48,7042.76,7047.48,1244000000
2011/9/27,09:05:00,7051.32,7062.79,7051.32,7062.79,1606000000
2011/9/27,09:06:00,7067.38,7075.10,7067.38,7075.10,1322999936
2011/9/27,09:07:00,7078.12,7080.64,7078.12,7080.58,1072999936
2011/9/27,09:08:00,7080.47,7080.47,7078.64,7078.95,834000000
2011/9/27,09:09:00,7076.38,7076.72,7074.31,7074.31,847999936
2011/9/27,09:10:00,7072.39,7072.52,7069.25,7069.25,656000000
2011/9/27,09:11:00,7064.52,7064.61,7063.47,7063.47,699000000
2011/9/27,09:12:00,7061.25,7061.28,7060.07,7061.28,669000000
2011/9/27,09:13:00,7058.94,7059.67,7058.66,7058.66,655000000
2011/9/27,09:14:00,7060.79,7068.25,7060.79,7068.25,702000000
2011/9/27,09:15:00,7071.33,7072.00,7068.83,7068.83,530000032
2011/9/27,09:16:00,7073.90,7075.68,7073.90,7075.68,644000000
2011/9/27,09:17:00,7076.54,7078.98,7076.54,7078.98,652000000
2011/9/27,09:18:00,7078.55,7079.49,7078.55,7079.05,737000000
2011/9/27,09:19:00,7079.20,7079.20,7078.62,7078.62,517000000
2011/9/27,09:20:00,7077.17,7077.17,7074.09,7074.09,526000032
2011/9/27,09:21:00,7073.18,7073.18,7070.05,7070.05,752000000
2011/9/27,09:22:00,7067.74,7067.74,7065.56,7066.28,464000000
2011/9/27,09:23:00,7066.25,7066.25,7063.62,7063.62,530000032
2011/9/27,09:24:00,7061.10,7062.39,7061.10,7061.84,620000000
2011/9/27,09:25:00,7063.74,7069.39,7063.74,7069.39,633000000
2011/9/27,09:26:00,7069.22,7071.41,7069.22,7071.41,426000032
2011/9/27,09:27:00,7072.66,7072.66,7071.94,7072.28,436000000
2011/9/27,09:28:00,7072.00,7072.00,7071.07,7071.07,469999968
2011/9/27,09:29:00,7070.64,7072.55,7070.64,7072.55,460000000
2011/9/27,09:30:00,7072.80,7073.00,7071.28,7071.28,430000032
2011/9/27,09:31:00,7071.59,7072.22,7070.20,7070.20,446000000
2011/9/27,09:32:00,7072.29,7072.29,7071.10,7071.10,500000000
2011/9/27,09:33:00,7070.92,7070.92,7069.15,7069.25,580000000
2011/9/27,09:34:00,7070.88,7071.26,7070.87,7070.87,492000000
2011/9/27,09:35:00,7070.80,7073.34,7070.80,7073.34,523000000
2011/9/27,09:36:00,7073.29,7075.20,7073.29,7075.20,820000000
2011/9/27,09:37:00,7075.46,7076.19,7075.46,7076.10,788000000
2011/9/27,09:38:00,7077.21,7078.46,7077.21,7077.70,517000000
2011/9/27,09:39:00,7079.02,7079.52,7079.01,7079.52,527000000
2011/9/27,09:40:00,7079.26,7080.64,7079.26,7080.64,530000032
2011/9/27,09:41:00,7081.61,7082.86,7081.61,7082.71,416000000
2011/9/27,09:42:00,7083.49,7084.26,7083.17,7083.17,557000000
2011/9/27,09:43:00,7082.84,7083.88,7082.84,7083.88,489000000
2011/9/27,09:44:00,7083.13,7084.40,7083.13,7084.40,401000032
2011/9/27,09:45:00,7083.20,7085.52,7083.20,7085.10,397000000
2011/9/27,09:46:00,7084.14,7084.14,7082.47,7083.27,368000000
2011/9/27,09:47:00,7082.36,7082.36,7078.97,7078.97,289000000
2011/9/27,09:48:00,7079.48,7079.92,7079.17,7079.92,332000000
2011/9/27,09:49:00,7079.02,7079.02,7078.12,7078.61,345000000
2011/9/27,09:50:00,7077.33,7078.29,7076.92,7077.13,268000000
2011/9/27,09:51:00,7078.72,7078.72,7077.67,7078.08,234999984
2011/9/27,09:52:00,7079.05,7080.03,7077.63,7080.03,305000000
2011/9/27,09:53:00,7078.11,7079.00,7078.11,7079.00,279000000
2011/9/27,09:54:00,7077.32,7078.90,7077.32,7078.37,308000000
2011/9/27,09:55:00,7079.08,7080.01,7079.08,7080.01,320000000
2011/9/27,09:56:00,7081.09,7081.50,7080.89,7080.89,301000000
2011/9/27,09:57:00,7081.62,7081.62,7081.02,7081.39,318000000
2011/9/27,09:58:00,7081.46,7083.59,7081.46,7083.59,336000000
2011/9/27,09:59:00,7083.44,7084.05,7083.44,7083.51,298000000
2011/9/27,10:00:00,7081.15,7084.31,7081.15,7084.31,359000000
2011/9/27,10:01:00,7084.95,7086.90,7084.95,7085.74,400000000
2011/9/27,10:02:00,7088.90,7088.90,7087.22,7087.42,297000000
2011/9/27,10:03:00,7089.14,7091.23,7089.14,7091.23,301000000
2011/9/27,10:04:00,7089.27,7090.65,7088.93,7090.65,314000000
2011/9/27,10:05:00,7089.09,7090.11,7089.09,7089.69,224000000
2011/9/27,10:06:00,7089.73,7089.73,7087.81,7088.14,282000000
2011/9/27,10:07:00,7086.45,7088.41,7086.45,7087.81,330000000
2011/9/27,10:08:00,7087.98,7089.65,7087.98,7088.40,258999984
2011/9/27,10:09:00,7089.44,7090.02,7087.80,7090.02,292000000
2011/9/27,10:10:00,7090.22,7090.78,7089.97,7090.69,399000000
2011/9/27,10:11:00,7089.58,7092.43,7089.58,7092.41,321000000
2011/9/27,10:12:00,7092.33,7093.29,7092.24,7092.24,240000016
2011/9/27,10:13:00,7092.87,7093.48,7092.87,7093.37,295000000
2011/9/27,10:14:00,7092.58,7092.58,7090.97,7091.53,282000000
2011/9/27,10:15:00,7091.28,7092.69,7091.28,7092.53,283000000
2011/9/27,10:16:00,7093.72,7094.41,7093.72,7094.41,361000000
2011/9/27,10:17:00,7094.67,7094.80,7094.39,7094.41,335000000
2011/9/27,10:18:00,7097.30,7098.64,7096.76,7098.64,362000000
2011/9/27,10:19:00,7098.71,7100.58,7098.11,7100.58,377000000
2011/9/27,10:20:00,7100.97,7102.37,7100.97,7101.39,327000000
2011/9/27,10:21:00,7102.08,7104.13,7102.08,7103.97,347000000
2011/9/27,10:22:00,7104.39,7105.28,7104.39,7105.28,370000000
2011/9/27,10:23:00,7105.68,7106.15,7104.91,7106.15,359000000
2011/9/27,10:24:00,7106.87,7106.87,7106.35,7106.65,337000000
2011/9/27,10:25:00,7107.66,7107.66,7107.00,7107.00,328000000
2011/9/27,10:26:00,7109.42,7110.87,7108.94,7110.87,379000000
2011/9/27,10:27:00,7112.04,7112.04,7111.03,7111.74,339000000
2011/9/27,10:28:00,7111.93,7113.47,7111.93,7113.10,326000000
2011/9/27,10:29:00,7114.13,7114.13,7112.09,7112.09,428000032
2011/9/27,10:30:00,7112.20,7112.37,7110.99,7110.99,306000000
2011/9/27,10:31:00,7110.38,7110.38,7108.81,7108.88,317000000
2011/9/27,10:32:00,7106.42,7107.59,7105.71,7105.71,271000000
2011/9/27,10:33:00,7105.57,7105.57,7103.81,7104.53,225000000
2011/9/27,10:34:00,7104.16,7104.16,7103.16,7103.16,214000016
2011/9/27,10:35:00,7101.10,7102.46,7101.10,7102.46,201000000
2011/9/27,10:36:00,7102.92,7104.12,7102.88,7103.67,242000000
2011/9/27,10:37:00,7103.39,7103.39,7102.01,7103.12,239000016
2011/9/27,10:38:00,7105.46,7107.02,7105.27,7107.02,305000000
2011/9/27,10:39:00,7107.87,7109.58,7107.87,7108.90,281000000
2011/9/27,10:40:00,7109.96,7111.29,7109.96,7111.29,242000000
2011/9/27,10:41:00,7111.01,7111.01,7110.25,7110.38,245000000
2011/9/27,10:42:00,7112.83,7112.93,7111.99,7112.56,275000000
2011/9/27,10:43:00,7112.64,7113.05,7111.63,7113.05,236999984
2011/9/27,10:44:00,7112.63,7114.20,7112.63,7113.74,450000000
2011/9/27,10:45:00,7112.57,7116.09,7112.57,7113.89,258999984
2011/9/27,10:46:00,7115.37,7115.37,7113.21,7115.30,290000000
2011/9/27,10:47:00,7112.98,7114.63,7112.98,7114.33,295000000
2011/9/27,10:48:00,7113.91,7113.91,7113.16,7113.53,247000000
2011/9/27,10:49:00,7112.17,7112.17,7109.82,7110.63,173000000
2011/9/27,10:50:00,7110.98,7110.98,7108.76,7108.76,236999984
2011/9/27,10:51:00,7107.67,7107.67,7106.04,7106.04,224000000
2011/9/27,10:52:00,7106.75,7106.75,7103.89,7104.22,265000016
2011/9/27,10:53:00,7103.71,7104.19,7103.71,7104.19,267000000
2011/9/27,10:54:00,7105.04,7105.04,7103.99,7103.99,216000016
2011/9/27,10:55:00,7104.07,7108.96,7104.07,7108.96,385000000
2011/9/27,10:56:00,7108.46,7108.46,7107.01,7107.02,221000000
2011/9/27,10:57:00,7107.87,7107.87,7107.15,7107.28,205000000
2011/9/27,10:58:00,7108.24,7108.24,7107.11,7107.57,186000000
2011/9/27,10:59:00,7107.11,7107.21,7106.12,7106.12,233999984
2011/9/27,11:00:00,7105.94,7107.72,7105.60,7107.03,261999984
2011/9/27,11:01:00,7107.85,7107.85,7106.61,7107.05,258000000
2011/9/27,11:02:00,7106.40,7108.24,7106.40,7107.13,249000000
2011/9/27,11:03:00,7107.48,7109.87,7107.48,7107.81,219000000
2011/9/27,11:04:00,7108.27,7109.10,7105.82,7109.10,221000000
2011/9/27,11:05:00,7108.24,7110.05,7108.24,7110.05,218000000
2011/9/27,11:06:00,7110.10,7113.58,7110.10,7113.58,321000000
2011/9/27,11:07:00,7115.40,7116.18,7115.40,7115.40,299000000
2011/9/27,11:08:00,7117.43,7118.39,7117.06,7118.39,268000000
2011/9/27,11:09:00,7118.04,7118.04,7116.66,7117.89,226000000
2011/9/27,11:10:00,7116.35,7117.54,7116.10,7116.10,183000000
2011/9/27,11:11:00,7117.05,7117.05,7116.45,7116.59,197000000
2011/9/27,11:12:00,7116.88,7118.40,7116.88,7118.20,221000000
2011/9/27,11:13:00,7117.79,7119.14,7117.37,7119.08,225000000
2011/9/27,11:14:00,7115.84,7116.34,7115.84,7116.03,250000000
2011/9/27,11:15:00,7115.36,7115.36,7112.57,7112.82,174000000
2011/9/27,11:16:00,7113.81,7113.81,7112.63,7112.63,171000000
2011/9/27,11:17:00,7111.96,7112.81,7111.96,7112.20,240000016
2011/9/27,11:18:00,7112.53,7112.67,7111.92,7111.92,173000000
2011/9/27,11:19:00,7113.02,7115.07,7112.94,7114.87,210999984
2011/9/27,11:20:00,7112.33,7112.63,7111.37,7111.73,196000000
2011/9/27,11:21:00,7112.91,7113.43,7111.01,7111.05,179000000
2011/9/27,11:22:00,7111.35,7114.56,7111.35,7112.93,196000000
2011/9/27,11:23:00,7114.65,7114.65,7112.88,7113.36,217000000
2011/9/27,11:24:00,7114.59,7114.59,7112.07,7112.07,191000000
2011/9/27,11:25:00,7112.12,7112.88,7110.76,7111.11,239000016
2011/9/27,11:26:00,7111.20,7111.20,7110.36,7111.16,227000000
2011/9/27,11:27:00,7110.85,7110.85,7109.89,7109.89,216000016
2011/9/27,11:28:00,7112.68,7112.68,7111.31,7111.84,258999984
2011/9/27,11:29:00,7112.73,7112.73,7110.31,7110.95,310000000
2011/9/27,11:30:00,7110.67,7110.67,7108.54,7108.54,283000000
2011/9/27,11:31:00,7109.90,7109.90,7108.61,7108.61,299000000
2011/9/27,11:32:00,7107.96,7110.31,7107.96,7110.31,272000000
2011/9/27,11:33:00,7108.73,7109.07,7108.73,7109.07,251000000
2011/9/27,11:34:00,7109.59,7109.59,7108.56,7109.34,258000000
2011/9/27,11:35:00,7108.42,7108.42,7106.76,7106.76,238000016
2011/9/27,11:36:00,7107.44,7107.50,7106.52,7106.52,232000000
2011/9/27,11:37:00,7107.26,7108.32,7107.26,7107.80,233000000
2011/9/27,11:38:00,7107.56,7108.72,7107.56,7108.20,208000000
2011/9/27,11:39:00,7107.86,7107.94,7107.60,7107.60,196000000
2011/9/27,11:40:00,7107.62,7107.62,7105.81,7105.81,232000000
2011/9/27,11:41:00,7106.55,7106.55,7104.70,7106.32,266000016
2011/9/27,11:42:00,7106.82,7106.82,7105.76,7105.76,264000016
2011/9/27,11:43:00,7104.59,7104.97,7103.94,7104.79,266000016
2011/9/27,11:44:00,7104.96,7104.96,7103.40,7103.45,347000000
2011/9/27,11:45:00,7104.71,7104.71,7103.56,7103.64,349000000
2011/9/27,11:46:00,7103.76,7104.05,7103.63,7104.05,348000000
2011/9/27,11:47:00,7103.34,7103.34,7099.91,7099.94,411000000
2011/9/27,11:48:00,7100.51,7100.51,7098.19,7098.49,503000032
2011/9/27,11:49:00,7096.39,7096.39,7092.93,7092.93,442999968
2011/9/27,11:50:00,7092.55,7092.55,7089.32,7089.32,452000000
2011/9/27,11:51:00,7090.71,7090.73,7087.91,7087.91,602000000
2011/9/27,11:52:00,7088.01,7088.01,7087.09,7087.09,559000000
2011/9/27,11:53:00,7085.57,7085.57,7084.27,7084.27,473999968
2011/9/27,11:54:00,7082.85,7082.85,7078.90,7078.90,553000000
2011/9/27,11:55:00,7078.43,7078.43,7076.49,7076.49,983000000
2011/9/27,11:56:00,7074.94,7074.94,7072.45,7072.45,680000000
2011/9/27,11:57:00,7074.10,7074.10,7071.53,7071.53,790000000
2011/9/27,11:58:00,7072.18,7072.18,7071.03,7071.03,598000000
2011/9/27,11:59:00,7069.56,7070.08,7068.69,7068.69,555000000
2011/9/27,12:00:00,7070.59,7070.59,7065.01,7065.31,542000000
2011/9/27,12:01:00,7064.69,7067.53,7064.69,7065.84,521999968
2011/9/27,12:02:00,7067.78,7070.77,7067.78,7069.91,606000000
2011/9/27,12:03:00,7071.53,7073.32,7071.15,7073.32,469000000
2011/9/27,12:04:00,7072.45,7072.45,7069.95,7072.19,527000000
2011/9/27,12:05:00,7072.61,7072.61,7071.09,7071.42,383000000
2011/9/27,12:06:00,7070.62,7070.62,7065.24,7065.24,558000000
2011/9/27,12:07:00,7064.87,7064.87,7061.41,7061.41,786000000
2011/9/27,12:08:00,7059.32,7059.32,7055.85,7055.85,697000000
2011/9/27,12:09:00,7053.53,7053.53,7050.44,7050.44,613000000
2011/9/27,12:10:00,7050.05,7052.37,7048.46,7052.37,605000000
2011/9/27,12:11:00,7049.92,7049.92,7048.74,7048.82,504000000
2011/9/27,12:12:00,7047.34,7048.31,7046.96,7047.08,479000000
2011/9/27,12:13:00,7047.38,7047.38,7045.26,7045.26,408000000
2011/9/27,12:14:00,7044.82,7044.82,7042.32,7042.48,450000000
2011/9/27,12:15:00,7041.36,7042.18,7040.12,7040.12,409000000
2011/9/27,12:16:00,7040.85,7040.98,7040.36,7040.98,382000000
2011/9/27,12:17:00,7043.17,7043.96,7043.12,7043.96,391000000
2011/9/27,12:18:00,7044.09,7047.01,7044.09,7047.01,355000000
2011/9/27,12:19:00,7046.60,7053.27,7046.60,7053.27,408000000
2011/9/27,12:20:00,7053.03,7054.26,7053.03,7054.26,421000000
2011/9/27,12:21:00,7054.22,7056.23,7054.22,7054.64,360000000
2011/9/27,12:22:00,7054.49,7056.62,7054.49,7054.80,306000000
2011/9/27,12:23:00,7054.63,7055.45,7054.30,7054.30,221000000
2011/9/27,12:24:00,7054.70,7054.73,7053.30,7054.69,289000000
2011/9/27,12:25:00,7052.70,7054.72,7052.70,7054.55,224000000
2011/9/27,12:26:00,7052.01,7054.19,7052.01,7052.06,242000000
2011/9/27,12:27:00,7052.18,7054.58,7052.18,7054.58,288000000
2011/9/27,12:28:00,7054.55,7059.40,7054.55,7059.40,400000000
2011/9/27,12:29:00,7058.29,7060.45,7057.95,7060.07,362000000
2011/9/27,12:30:00,7059.24,7059.24,7058.26,7058.62,239000016
2011/9/27,12:31:00,7059.17,7060.92,7059.17,7060.87,254000000
2011/9/27,12:32:00,7059.02,7060.70,7059.02,7060.70,234999984
2011/9/27,12:33:00,7059.40,7060.64,7058.58,7060.64,247000000
2011/9/27,12:34:00,7062.59,7063.39,7062.23,7062.23,403000032
2011/9/27,12:35:00,7061.30,7061.92,7061.07,7061.62,242000000
2011/9/27,12:36:00,7061.05,7061.92,7061.05,7061.43,423999968
2011/9/27,12:37:00,7057.54,7057.54,7053.70,7053.70,342000000
2011/9/27,12:38:00,7053.71,7053.71,7049.97,7049.97,444000000
2011/9/27,12:39:00,7048.10,7048.10,7039.51,7039.51,640000000
2011/9/27,12:40:00,7036.91,7037.22,7034.62,7036.94,639000000
2011/9/27,12:41:00,7034.29,7034.29,7032.21,7032.21,533000000
2011/9/27,12:42:00,7030.05,7030.05,7027.89,7028.95,532000032
2011/9/27,12:43:00,7028.28,7028.93,7028.02,7028.02,541000000
2011/9/27,12:44:00,7031.30,7035.77,7031.30,7035.77,583000000
2011/9/27,12:45:00,7035.67,7039.29,7035.67,7039.29,452000000
2011/9/27,12:46:00,7041.15,7045.14,7041.15,7045.14,554000000
2011/9/27,12:47:00,7046.15,7046.59,7046.14,7046.54,401000032
2011/9/27,12:48:00,7045.66,7045.66,7044.26,7044.33,391000000
2011/9/27,12:49:00,7044.24,7044.24,7041.88,7041.88,354000000
2011/9/27,12:50:00,7040.51,7044.97,7040.51,7042.11,301000000
2011/9/27,12:51:00,7043.79,7043.85,7043.27,7043.27,309000000
2011/9/27,12:52:00,7042.27,7047.10,7042.27,7047.10,317000000
2011/9/27,12:53:00,7046.14,7046.30,7044.50,7044.50,309000000
2011/9/27,12:54:00,7045.19,7049.78,7045.19,7049.78,306000000
2011/9/27,12:55:00,7055.15,7056.97,7055.15,7056.97,452000000
2011/9/27,12:56:00,7055.83,7060.12,7055.83,7060.12,476000032
2011/9/27,12:57:00,7060.93,7062.57,7060.93,7062.27,344000000
2011/9/27,12:58:00,7062.50,7062.96,7061.61,7061.61,356000000
2011/9/27,12:59:00,7061.73,7063.79,7061.73,7063.40,356000000
2011/9/27,13:00:00,7064.57,7070.63,7064.57,7070.63,377000000
2011/9/27,13:01:00,7069.66,7071.52,7069.66,7071.05,325000000
2011/9/27,13:02:00,7070.41,7071.71,7070.41,7071.57,300000000
2011/9/27,13:03:00,7071.29,7072.76,7071.29,7072.20,272000000
2011/9/27,13:04:00,7072.00,7073.53,7072.00,7073.53,369000000
2011/9/27,13:05:00,7071.38,7076.21,7071.38,7075.89,373000000
2011/9/27,13:06:00,7073.66,7074.93,7073.66,7074.56,296000000
2011/9/27,13:07:00,7073.41,7075.46,7073.41,7075.46,419999968
2011/9/27,13:08:00,7075.81,7076.43,7075.54,7075.58,338000000
2011/9/27,13:09:00,7075.74,7077.13,7075.74,7077.13,339000000
2011/9/27,13:10:00,7077.80,7079.40,7077.80,7079.32,383000000
2011/9/27,13:11:00,7080.12,7083.56,7080.12,7082.34,457000032
2011/9/27,13:12:00,7084.46,7085.80,7084.46,7085.80,432000032
2011/9/27,13:13:00,7086.11,7087.80,7086.11,7086.66,413000000
2011/9/27,13:14:00,7086.98,7090.05,7086.98,7090.05,444000000
2011/9/27,13:15:00,7089.09,7090.30,7089.09,7089.86,388000000
2011/9/27,13:16:00,7091.54,7093.36,7091.54,7092.09,433000000
2011/9/27,13:17:00,7092.74,7094.51,7092.74,7094.46,496000000
2011/9/27,13:18:00,7092.63,7094.21,7092.60,7094.21,428000032
2011/9/27,13:19:00,7093.16,7095.68,7093.16,7094.55,478000032
2011/9/27,13:20:00,7094.40,7095.89,7094.40,7095.89,509000000
2011/9/27,13:21:00,7094.39,7095.01,7092.63,7092.63,517000000
2011/9/27,13:22:00,7092.10,7092.10,7089.89,7089.90,488000000
2011/9/27,13:23:00,7088.32,7088.32,7081.70,7081.70,573000000
2011/9/27,13:24:00,7076.98,7082.30,7076.98,7082.30,598000000
2011/9/27,13:25:00,7082.48,7084.32,7082.48,7083.47,592000000
2011/9/27,13:26:00,7083.46,7083.46,7083.46,7083.46,0
2011/9/27,13:27:00,7083.46,7083.46,7083.46,7083.46,0
2011/9/27,13:28:00,7083.46,7083.46,7083.46,7083.46,0
2011/9/27,13:29:00,7083.46,7083.46,7083.46,7083.46,0
2011/9/27,13:30:00,7083.46,7089.95,7083.46,7089.95,4224000256
2011/9/28,09:01:00,7148.38,7154.40,7147.17,7147.17,3612000000
2011/9/28,09:02:00,7151.25,7151.25,7148.08,7148.20,1175000064
2011/9/28,09:03:00,7149.87,7152.20,7149.87,7152.07,1066000000
2011/9/28,09:04:00,7151.00,7152.75,7151.00,7151.84,1152000000
2011/9/28,09:05:00,7152.40,7152.40,7149.51,7149.51,935999936
2011/9/28,09:06:00,7147.45,7147.45,7146.28,7146.28,880000000
2011/9/28,09:07:00,7146.14,7147.24,7146.14,7146.89,818999936
2011/9/28,09:08:00,7147.42,7149.25,7147.42,7149.25,798000000
2011/9/28,09:09:00,7151.02,7151.23,7150.15,7150.85,769000000
2011/9/28,09:10:00,7149.42,7149.42,7147.84,7148.08,740000000
2011/9/28,09:11:00,7148.56,7148.56,7146.55,7146.55,672000000
2011/9/28,09:12:00,7147.27,7147.27,7145.72,7145.72,695000000
2011/9/28,09:13:00,7148.00,7148.16,7146.30,7148.16,724000000
2011/9/28,09:14:00,7148.47,7148.47,7142.69,7142.69,916000000
2011/9/28,09:15:00,7141.65,7141.65,7136.62,7136.62,956000064
2011/9/28,09:16:00,7134.41,7134.41,7129.47,7129.47,1018999936
2011/9/28,09:17:00,7127.41,7127.41,7125.38,7125.38,784000000
2011/9/28,09:18:00,7123.01,7123.01,7119.93,7120.79,705000000
2011/9/28,09:19:00,7117.48,7117.48,7114.11,7114.11,757000000
2011/9/28,09:20:00,7110.52,7110.52,7108.32,7108.32,663000000
2011/9/28,09:21:00,7108.19,7109.62,7107.32,7109.62,552000000
2011/9/28,09:22:00,7108.56,7113.31,7108.56,7113.31,578000000
2011/9/28,09:23:00,7116.32,7119.80,7116.32,7119.62,650000000
2011/9/28,09:24:00,7121.17,7124.00,7121.17,7124.00,599000000
2011/9/28,09:25:00,7124.39,7126.98,7124.39,7126.98,638000000
2011/9/28,09:26:00,7128.63,7129.36,7128.63,7129.20,730000000
2011/9/28,09:27:00,7130.37,7130.37,7128.97,7128.97,572000000
2011/9/28,09:28:00,7129.83,7129.83,7129.16,7129.17,466000000
2011/9/28,09:29:00,7129.65,7130.52,7129.33,7130.52,519999968
2011/9/28,09:30:00,7131.80,7132.38,7131.80,7132.38,485000000
2011/9/28,09:31:00,7134.00,7137.36,7134.00,7137.36,647000000
2011/9/28,09:32:00,7139.37,7142.44,7139.37,7142.44,545000000
2011/9/28,09:33:00,7140.57,7141.86,7140.57,7141.86,464000000
2011/9/28,09:34:00,7139.78,7139.78,7137.48,7137.48,619000000
2011/9/28,09:35:00,7136.24,7136.24,7134.41,7134.59,555000000
2011/9/28,09:36:00,7131.27,7131.27,7122.82,7122.82,676000000
2011/9/28,09:37:00,7117.83,7117.83,7114.76,7114.76,635000000
2011/9/28,09:38:00,7115.04,7115.04,7111.54,7111.54,523000000
2011/9/28,09:39:00,7111.00,7111.00,7109.39,7109.91,473000000
2011/9/28,09:40:00,7109.10,7109.68,7107.76,7107.76,475000000
2011/9/28,09:41:00,7109.41,7112.10,7109.32,7112.10,381000000
2011/9/28,09:42:00,7109.34,7112.10,7109.20,7112.10,350000000
2011/9/28,09:43:00,7113.80,7116.84,7112.74,7112.74,325000000
2011/9/28,09:44:00,7117.26,7120.32,7117.26,7120.32,431000000
2011/9/28,09:45:00,7122.95,7125.49,7122.87,7125.49,505000032
2011/9/28,09:46:00,7127.14,7131.28,7127.14,7131.28,573000000
2011/9/28,09:47:00,7133.14,7134.44,7132.87,7133.07,464000000
2011/9/28,09:48:00,7134.80,7134.80,7132.01,7132.01,416000000
2011/9/28,09:49:00,7132.74,7132.95,7131.93,7131.93,359000000
2011/9/28,09:50:00,7132.41,7133.12,7132.41,7132.88,369000000
2011/9/28,09:51:00,7133.40,7133.40,7130.63,7130.87,337000000
2011/9/28,09:52:00,7130.65,7130.65,7129.77,7130.63,354000000
2011/9/28,09:53:00,7130.79,7130.79,7129.93,7130.42,392000000
2011/9/28,09:54:00,7128.41,7128.66,7128.24,7128.36,392000000
2011/9/28,09:55:00,7128.97,7128.97,7125.67,7125.67,308000000
2011/9/28,09:56:00,7126.35,7126.35,7125.15,7125.15,288000000
2011/9/28,09:57:00,7124.98,7127.35,7124.98,7126.68,294000000
2011/9/28,09:58:00,7124.95,7125.61,7124.38,7125.61,286000000
2011/9/28,09:59:00,7126.62,7126.62,7125.57,7126.25,285000000
2011/9/28,10:00:00,7127.21,7127.21,7126.04,7126.04,297000000
2011/9/28,10:01:00,7126.90,7128.57,7126.90,7128.09,266000016
2011/9/28,10:02:00,7124.06,7124.06,7113.80,7113.80,686000000
2011/9/28,10:03:00,7109.87,7109.87,7105.89,7105.89,578000000
2011/9/28,10:04:00,7104.74,7104.74,7101.94,7101.94,406000000
2011/9/28,10:05:00,7101.53,7101.53,7100.83,7100.83,417999968
2011/9/28,10:06:00,7101.95,7101.95,7100.85,7100.85,322000000
2011/9/28,10:07:00,7100.62,7101.81,7100.61,7100.61,270000000
2011/9/28,10:08:00,7100.79,7100.79,7100.19,7100.79,288000000
2011/9/28,10:09:00,7101.50,7103.43,7100.38,7103.43,264000016
2011/9/28,10:10:00,7102.74,7106.29,7102.74,7106.29,254000000
2011/9/28,10:11:00,7106.90,7111.73,7106.90,7111.73,309000000
2011/9/28,10:12:00,7113.05,7113.92,7113.05,7113.92,283000000
2011/9/28,10:13:00,7113.69,7114.80,7113.69,7113.99,354000000
2011/9/28,10:14:00,7114.31,7116.41,7114.31,7116.25,233999984
2011/9/28,10:15:00,7115.62,7115.99,7115.62,7115.76,245000000
2011/9/28,10:16:00,7115.50,7117.41,7115.50,7117.17,257000000
2011/9/28,10:17:00,7118.32,7118.32,7117.60,7118.00,243000000
2011/9/28,10:18:00,7117.89,7118.13,7117.88,7118.13,385000000
2011/9/28,10:19:00,7116.64,7116.64,7114.36,7114.99,364000000
2011/9/28,10:20:00,7113.74,7113.74,7110.60,7110.60,329000000
2011/9/28,10:21:00,7111.62,7111.89,7111.57,7111.89,285000000
2011/9/28,10:22:00,7113.66,7116.12,7113.66,7116.12,263000016
2011/9/28,10:23:00,7120.22,7127.44,7120.22,7127.44,622000000
2011/9/28,10:24:00,7129.87,7133.01,7129.87,7132.47,543000000
2011/9/28,10:25:00,7133.99,7135.55,7133.99,7135.33,421000000
2011/9/28,10:26:00,7136.33,7137.28,7136.19,7137.28,364000000
2011/9/28,10:27:00,7138.52,7138.76,7138.40,7138.40,496999968
2011/9/28,10:28:00,7139.56,7140.28,7139.56,7140.28,431000000
2011/9/28,10:29:00,7140.46,7141.31,7140.46,7141.31,487000000
2011/9/28,10:30:00,7140.58,7142.75,7140.58,7141.91,430000032
2011/9/28,10:31:00,7144.45,7144.94,7144.24,7144.24,393000000
2011/9/28,10:32:00,7144.44,7144.44,7143.53,7143.58,451000032
2011/9/28,10:33:00,7144.21,7144.21,7142.02,7142.02,427000000
2011/9/28,10:34:00,7142.61,7142.61,7140.99,7140.99,275000000
2011/9/28,10:35:00,7140.44,7140.59,7139.75,7139.75,297000000
2011/9/28,10:36:00,7141.14,7141.14,7139.10,7139.10,281000000
2011/9/28,10:37:00,7138.20,7139.79,7138.20,7139.32,314000000
2011/9/28,10:38:00,7138.64,7139.05,7138.32,7139.05,317000000
2011/9/28,10:39:00,7138.32,7138.32,7138.07,7138.07,384000000
2011/9/28,10:40:00,7138.44,7141.42,7138.44,7139.66,338000000
2011/9/28,10:41:00,7140.65,7141.72,7140.65,7141.44,538000000
2011/9/28,10:42:00,7138.98,7138.98,7137.99,7137.99,435000000
2011/9/28,10:43:00,7137.04,7138.03,7137.04,7137.49,291000000
2011/9/28,10:44:00,7136.21,7136.21,7133.83,7133.83,309000000
2011/9/28,10:45:00,7131.80,7131.80,7124.61,7124.61,592000000
2011/9/28,10:46:00,7122.34,7122.34,7119.53,7120.00,405000032
2011/9/28,10:47:00,7119.18,7120.55,7118.85,7120.55,284000000
2011/9/28,10:48:00,7118.74,7120.92,7118.74,7120.92,243000000
2011/9/28,10:49:00,7120.47,7121.26,7120.47,7120.87,216000016
2011/9/28,10:50:00,7122.23,7123.69,7122.23,7122.82,189000000
2011/9/28,10:51:00,7123.22,7124.53,7123.22,7123.80,198000000
2011/9/28,10:52:00,7124.41,7124.41,7123.61,7124.02,234999984
2011/9/28,10:53:00,7123.59,7124.13,7123.59,7124.13,181000000
2011/9/28,10:54:00,7123.24,7123.83,7123.24,7123.83,165000000
2011/9/28,10:55:00,7123.69,7125.32,7123.69,7124.33,143000000
2011/9/28,10:56:00,7123.55,7124.45,7123.55,7124.44,167000000
2011/9/28,10:57:00,7125.35,7127.25,7125.35,7126.98,177000000
2011/9/28,10:58:00,7127.21,7129.89,7127.21,7129.51,154000000
2011/9/28,10:59:00,7128.49,7129.42,7128.49,7128.56,181000000
2011/9/28,11:00:00,7127.92,7129.84,7127.92,7129.07,185000000
2011/9/28,11:01:00,7128.85,7128.85,7125.28,7125.28,203000000
2011/9/28,11:02:00,7123.02,7125.02,7122.01,7122.01,300000000
2011/9/28,11:03:00,7121.69,7121.69,7120.38,7120.38,220000000
2011/9/28,11:04:00,7120.88,7120.88,7119.30,7119.76,168000000
2011/9/28,11:05:00,7120.19,7121.77,7119.45,7119.45,172000000
2011/9/28,11:06:00,7120.02,7121.24,7120.02,7120.34,205000000
2011/9/28,11:07:00,7120.58,7122.40,7120.58,7122.40,176000000
2011/9/28,11:08:00,7121.32,7123.12,7121.15,7122.85,308000000
2011/9/28,11:09:00,7123.99,7125.76,7123.99,7125.63,348000000
2011/9/28,11:10:00,7126.02,7129.13,7126.02,7128.90,162000000
2011/9/28,11:11:00,7127.33,7127.47,7127.33,7127.43,168000000
2011/9/28,11:12:00,7127.37,7127.95,7127.37,7127.83,147000000
2011/9/28,11:13:00,7127.54,7128.25,7127.30,7128.25,133000008
2011/9/28,11:14:00,7128.52,7129.07,7128.52,7129.07,138000000
2011/9/28,11:15:00,7129.01,7130.21,7128.04,7128.04,193000000
2011/9/28,11:16:00,7129.02,7129.74,7129.02,7129.74,154000000
2011/9/28,11:17:00,7130.07,7131.49,7130.07,7130.09,187000000
2011/9/28,11:18:00,7130.16,7131.87,7130.16,7131.87,244000000
2011/9/28,11:19:00,7132.17,7133.63,7132.17,7132.77,256000000
2011/9/28,11:20:00,7134.00,7134.00,7128.16,7128.16,450000000
2011/9/28,11:21:00,7128.03,7128.03,7126.42,7126.42,266000016
2011/9/28,11:22:00,7126.93,7126.93,7123.93,7123.93,170000000
2011/9/28,11:23:00,7125.19,7125.35,7124.85,7124.85,143000000
2011/9/28,11:24:00,7123.93,7123.93,7121.21,7122.31,205000000
2011/9/28,11:25:00,7122.07,7123.82,7121.14,7122.07,177000000
2011/9/28,11:26:00,7123.37,7123.37,7123.14,7123.14,253000000
2011/9/28,11:27:00,7123.50,7123.50,7122.33,7122.76,164000000
2011/9/28,11:28:00,7122.06,7122.06,7121.39,7121.69,217000000
2011/9/28,11:29:00,7120.67,7120.67,7119.59,7120.05,178000000
2011/9/28,11:30:00,7121.17,7123.20,7118.38,7118.38,269000000
2011/9/28,11:31:00,7119.28,7119.28,7118.92,7119.25,241000016
2011/9/28,11:32:00,7119.14,7119.14,7117.44,7117.97,190000000
2011/9/28,11:33:00,7118.55,7118.74,7117.75,7117.75,239000016
2011/9/28,11:34:00,7118.20,7118.57,7117.57,7118.22,216000016
2011/9/28,11:35:00,7118.22,7119.92,7117.75,7117.75,168000000
2011/9/28,11:36:00,7118.63,7119.62,7118.63,7119.08,171000000
2011/9/28,11:37:00,7119.46,7119.46,7118.73,7119.02,152000000
2011/9/28,11:38:00,7118.05,7118.05,7117.25,7117.28,221000000
2011/9/28,11:39:00,7117.49,7117.49,7116.24,7116.24,175000000
2011/9/28,11:40:00,7116.39,7116.59,7115.04,7115.04,238000016
2011/9/28,11:41:00,7115.13,7115.66,7114.29,7114.29,173000000
2011/9/28,11:42:00,7115.22,7115.26,7111.46,7111.66,223000000
2011/9/28,11:43:00,7112.73,7112.73,7110.22,7110.22,244000000
2011/9/28,11:44:00,7110.62,7110.69,7110.25,7110.48,173000000
2011/9/28,11:45:00,7111.76,7111.76,7110.86,7111.10,208000000
2011/9/28,11:46:00,7109.74,7110.22,7109.42,7109.42,157000000
2011/9/28,11:47:00,7109.97,7110.86,7109.42,7110.86,169000000
2011/9/28,11:48:00,7110.40,7110.40,7109.86,7110.32,230000000
2011/9/28,11:49:00,7110.88,7110.88,7108.33,7108.79,233999984
2011/9/28,11:50:00,7109.96,7110.83,7109.34,7110.05,196000000
2011/9/28,11:51:00,7108.65,7108.65,7108.01,7108.01,238000016
2011/9/28,11:52:00,7108.79,7108.79,7107.43,7108.14,220000000
2011/9/28,11:53:00,7107.37,7107.37,7105.84,7106.24,314000000
2011/9/28,11:54:00,7105.37,7105.72,7103.94,7103.94,196000000
2011/9/28,11:55:00,7104.98,7105.25,7103.05,7103.05,258000000
2011/9/28,11:56:00,7103.94,7104.60,7103.38,7103.38,288000000
2011/9/28,11:57:00,7103.03,7103.03,7102.74,7102.74,233999984
2011/9/28,11:58:00,7102.55,7102.55,7102.18,7102.18,278000000
2011/9/28,11:59:00,7101.59,7101.59,7099.75,7100.00,259999984
2011/9/28,12:00:00,7099.93,7100.72,7099.87,7099.87,219000000
2011/9/28,12:01:00,7099.73,7102.81,7099.73,7102.24,236999984
2011/9/28,12:02:00,7102.92,7102.92,7100.98,7100.98,207000000
2011/9/28,12:03:00,7101.17,7103.16,7101.17,7102.85,171000000
2011/9/28,12:04:00,7102.84,7104.41,7102.84,7104.41,252000000
2011/9/28,12:05:00,7105.07,7105.43,7105.07,7105.40,224000000
2011/9/28,12:06:00,7106.12,7107.24,7105.35,7107.24,161000000
2011/9/28,12:07:00,7107.66,7107.66,7105.85,7106.76,159000000
2011/9/28,12:08:00,7106.52,7106.52,7106.01,7106.31,146000000
2011/9/28,12:09:00,7105.39,7105.39,7104.47,7104.47,137000000
2011/9/28,12:10:00,7104.65,7106.53,7104.65,7105.64,145000000
2011/9/28,12:11:00,7105.32,7106.21,7104.37,7104.37,161000000
2011/9/28,12:12:00,7105.49,7107.44,7105.49,7106.60,163000000
2011/9/28,12:13:00,7106.22,7108.46,7106.22,7107.23,152000000
2011/9/28,12:14:00,7107.19,7107.72,7106.78,7106.78,247000000
2011/9/28,12:15:00,7107.83,7109.62,7107.82,7107.82,201000000
2011/9/28,12:16:00,7109.37,7114.11,7109.37,7114.11,238000016
2011/9/28,12:17:00,7114.87,7116.30,7114.87,7116.23,348000000
2011/9/28,12:18:00,7118.25,7118.65,7118.15,7118.65,254000000
2011/9/28,12:19:00,7120.21,7121.08,7120.16,7120.88,211999984
2011/9/28,12:20:00,7121.37,7122.00,7121.37,7121.53,233999984
2011/9/28,12:21:00,7120.60,7120.60,7118.93,7118.93,248000000
2011/9/28,12:22:00,7119.71,7119.71,7117.47,7117.47,207000000
2011/9/28,12:23:00,7118.47,7118.47,7116.88,7116.88,209999984
2011/9/28,12:24:00,7117.19,7118.37,7117.19,7117.97,211999984
2011/9/28,12:25:00,7118.76,7118.76,7117.37,7117.37,235999984
2011/9/28,12:26:00,7117.97,7117.97,7115.50,7115.50,240000016
2011/9/28,12:27:00,7115.94,7116.83,7115.30,7116.00,477000000
2011/9/28,12:28:00,7116.04,7116.73,7115.26,7116.16,397000000
2011/9/28,12:29:00,7116.14,7117.64,7116.14,7117.41,253000000
2011/9/28,12:30:00,7115.83,7118.12,7115.83,7116.48,181000000
2011/9/28,12:31:00,7116.85,7118.35,7116.79,7116.79,188000000
2011/9/28,12:32:00,7117.12,7118.00,7117.12,7118.00,189000000
2011/9/28,12:33:00,7118.91,7118.91,7118.15,7118.37,155000000
2011/9/28,12:34:00,7117.55,7118.68,7117.55,7117.60,226000000
2011/9/28,12:35:00,7116.98,7118.79,7116.98,7117.97,187000000
2011/9/28,12:36:00,7117.84,7117.84,7116.47,7117.07,235999984
2011/9/28,12:37:00,7117.72,7118.32,7117.72,7118.26,553000000
2011/9/28,12:38:00,7118.53,7119.85,7118.53,7119.85,188000000
2011/9/28,12:39:00,7120.32,7121.30,7120.32,7121.30,258999984
2011/9/28,12:40:00,7120.99,7123.06,7120.90,7123.06,279000000
2011/9/28,12:41:00,7123.08,7124.83,7123.08,7124.34,250000000
2011/9/28,12:42:00,7124.70,7124.70,7123.48,7123.48,253000000
2011/9/28,12:43:00,7123.83,7125.64,7123.83,7125.57,274000000
2011/9/28,12:44:00,7125.18,7125.92,7125.18,7125.85,301000000
2011/9/28,12:45:00,7125.47,7126.98,7125.47,7126.73,278000000
2011/9/28,12:46:00,7127.08,7127.49,7127.08,7127.49,306000000
2011/9/28,12:47:00,7127.93,7129.54,7127.93,7129.54,321000000
2011/9/28,12:48:00,7129.81,7131.91,7129.81,7131.91,391000000
2011/9/28,12:49:00,7132.89,7135.32,7132.89,7134.46,503000032
2011/9/28,12:50:00,7135.79,7136.14,7135.79,7135.83,414000000
2011/9/28,12:51:00,7136.90,7137.95,7136.90,7136.97,407000032
2011/9/28,12:52:00,7137.22,7137.35,7136.95,7137.35,363000000
2011/9/28,12:53:00,7137.51,7137.70,7137.40,7137.41,330000000
2011/9/28,12:54:00,7137.89,7137.94,7137.73,7137.82,375000000
2011/9/28,12:55:00,7137.65,7137.65,7136.26,7137.20,281000000
2011/9/28,12:56:00,7136.66,7136.66,7135.70,7135.84,317000000
2011/9/28,12:57:00,7135.55,7136.08,7135.47,7135.47,458000000
2011/9/28,12:58:00,7135.83,7135.83,7134.53,7135.07,283000000
2011/9/28,12:59:00,7135.08,7135.08,7133.51,7133.51,742000000
2011/9/28,13:00:00,7131.18,7131.73,7130.82,7131.12,331000000
2011/9/28,13:01:00,7130.64,7130.64,7129.11,7129.11,290000000
2011/9/28,13:02:00,7129.11,7129.11,7128.30,7128.59,346000000
2011/9/28,13:03:00,7127.75,7127.75,7125.14,7125.14,330000000
2011/9/28,13:04:00,7123.92,7123.92,7122.51,7123.12,383000000
2011/9/28,13:05:00,7122.59,7122.59,7120.34,7120.93,276000000
2011/9/28,13:06:00,7120.87,7120.87,7120.17,7120.23,247000000
2011/9/28,13:07:00,7120.67,7120.79,7119.80,7120.79,243000000
2011/9/28,13:08:00,7121.25,7122.94,7120.51,7122.94,380000000
2011/9/28,13:09:00,7124.81,7125.43,7124.63,7125.43,264000016
2011/9/28,13:10:00,7126.18,7126.18,7125.44,7126.11,311000000
2011/9/28,13:11:00,7127.86,7127.86,7126.29,7127.80,272000000
2011/9/28,13:12:00,7128.47,7129.61,7128.47,7129.30,219000000
2011/9/28,13:13:00,7129.69,7130.24,7129.27,7130.24,259999984
2011/9/28,13:14:00,7129.89,7129.89,7128.64,7129.79,264000016
2011/9/28,13:15:00,7129.40,7131.15,7129.40,7131.15,272000000
2011/9/28,13:16:00,7130.77,7130.77,7130.22,7130.62,364000000
2011/9/28,13:17:00,7131.91,7133.45,7131.91,7132.24,335000000
2011/9/28,13:18:00,7133.15,7134.86,7133.15,7134.86,316000000
2011/9/28,13:19:00,7134.00,7134.06,7133.78,7134.06,314000000
2011/9/28,13:20:00,7135.19,7135.27,7133.86,7133.86,365000000
2011/9/28,13:21:00,7133.14,7133.20,7132.31,7132.31,378000000
2011/9/28,13:22:00,7130.81,7130.81,7128.41,7128.52,492000000
2011/9/28,13:23:00,7127.32,7128.70,7127.32,7127.55,513000000
2011/9/28,13:24:00,7126.35,7129.26,7126.35,7129.26,467999968
2011/9/28,13:25:00,7131.93,7133.91,7131.93,7133.91,471000000
2011/9/28,13:26:00,7133.89,7133.89,7133.89,7133.89,0
2011/9/28,13:27:00,7133.89,7133.89,7133.89,7133.89,0
2011/9/28,13:28:00,7133.89,7133.89,7133.89,7133.89,0
2011/9/28,13:29:00,7133.89,7133.89,7133.89,7133.89,0
2011/9/28,13:30:00,7133.89,7146.98,7133.89,7146.98,557032960
2011/9/29,09:01:00,7090.12,7090.12,7081.40,7081.40,2184999936
2011/9/29,09:02:00,7075.96,7075.96,7065.82,7065.82,871000000
2011/9/29,09:03:00,7061.01,7063.23,7061.01,7062.87,816000000
2011/9/29,09:04:00,7065.50,7065.50,7064.46,7065.42,817000000
2011/9/29,09:05:00,7065.01,7066.72,7063.82,7065.96,704000000
2011/9/29,09:06:00,7065.15,7066.18,7065.15,7065.85,653000000
2011/9/29,09:07:00,7064.68,7064.68,7064.30,7064.30,630000000
2011/9/29,09:08:00,7064.48,7064.51,7063.79,7064.13,588000000
2011/9/29,09:09:00,7066.00,7071.55,7066.00,7071.55,592000000
2011/9/29,09:10:00,7072.20,7081.80,7072.20,7081.80,692000000
2011/9/29,09:11:00,7083.98,7091.39,7083.98,7091.39,723000000
2011/9/29,09:12:00,7093.39,7095.20,7093.39,7095.07,724000000
2011/9/29,09:13:00,7094.74,7094.74,7091.35,7091.35,709000000
2011/9/29,09:14:00,7088.13,7088.13,7085.47,7085.47,496999968
2011/9/29,09:15:00,7083.95,7083.95,7082.26,7082.26,402000000
2011/9/29,09:16:00,7080.37,7080.87,7080.04,7080.46,429000000
2011/9/29,09:17:00,7079.42,7079.70,7078.33,7079.70,367000000
2011/9/29,09:18:00,7078.87,7079.16,7078.66,7079.16,362000000
2011/9/29,09:19:00,7078.07,7078.42,7077.55,7077.87,337000000
2011/9/29,09:20:00,7079.26,7080.96,7078.57,7080.96,339000000
2011/9/29,09:21:00,7082.66,7083.10,7082.65,7083.10,346000000
2011/9/29,09:22:00,7083.11,7085.37,7082.78,7085.37,391000000
2011/9/29,09:23:00,7084.89,7086.48,7084.89,7086.48,462000000
2011/9/29,09:24:00,7088.20,7089.96,7088.20,7089.68,428000032
2011/9/29,09:25:00,7091.30,7095.94,7091.30,7095.94,501000032
2011/9/29,09:26:00,7096.93,7100.77,7096.93,7100.77,406000000
2011/9/29,09:27:00,7102.78,7104.74,7102.56,7104.74,466000000
2011/9/29,09:28:00,7103.91,7108.12,7103.91,7108.12,515000000
2011/9/29,09:29:00,7110.27,7110.88,7109.92,7110.15,606000000
2011/9/29,09:30:00,7109.13,7109.13,7107.26,7108.04,744000000
2011/9/29,09:31:00,7108.01,7108.01,7099.61,7099.61,639000000
2011/9/29,09:32:00,7098.75,7100.29,7098.51,7099.23,410000000
2011/9/29,09:33:00,7100.33,7100.33,7099.05,7099.05,314000000
2011/9/29,09:34:00,7097.95,7101.27,7097.95,7101.27,361000000
2011/9/29,09:35:00,7100.13,7101.02,7099.74,7101.02,297000000
2011/9/29,09:36:00,7100.67,7102.07,7100.67,7101.61,323000000
2011/9/29,09:37:00,7104.81,7105.49,7104.81,7105.40,326000000
2011/9/29,09:38:00,7106.71,7110.46,7106.71,7109.79,414000000
2011/9/29,09:39:00,7112.98,7114.69,7112.98,7113.72,437000000
2011/9/29,09:40:00,7113.61,7116.90,7113.61,7116.90,459000000
2011/9/29,09:41:00,7114.55,7116.31,7114.55,7114.96,514000000
2011/9/29,09:42:00,7113.48,7115.65,7113.48,7114.55,496999968
2011/9/29,09:43:00,7113.58,7113.58,7107.85,7107.85,477000000
2011/9/29,09:44:00,7108.14,7108.14,7106.54,7107.06,487000000
2011/9/29,09:45:00,7106.44,7108.02,7106.36,7106.36,321000000
2011/9/29,09:46:00,7106.47,7106.47,7105.92,7106.01,256000000
2011/9/29,09:47:00,7105.74,7107.10,7103.93,7103.93,238000016
2011/9/29,09:48:00,7105.55,7106.66,7104.37,7104.37,253000000
2011/9/29,09:49:00,7105.76,7106.17,7105.76,7105.82,247000000
2011/9/29,09:50:00,7105.46,7105.46,7102.54,7102.54,254000000
2011/9/29,09:51:00,7102.85,7102.85,7101.82,7101.94,289000000
2011/9/29,09:52:00,7102.70,7103.90,7102.70,7103.90,230000000
2011/9/29,09:53:00,7103.12,7105.28,7103.12,7104.77,243000000
2011/9/29,09:54:00,7105.03,7105.03,7103.96,7104.90,233000000
2011/9/29,09:55:00,7105.08,7105.08,7103.87,7103.87,303000000
2011/9/29,09:56:00,7106.08,7109.33,7106.08,7108.23,374000000
2011/9/29,09:57:00,7110.05,7115.36,7110.05,7115.36,417000000
2011/9/29,09:58:00,7115.94,7123.67,7115.94,7123.67,563000000
2011/9/29,09:59:00,7124.83,7127.50,7124.83,7127.50,544000000
2011/9/29,10:00:00,7130.10,7131.53,7130.10,7131.53,569000000
2011/9/29,10:01:00,7133.95,7134.68,7133.20,7134.68,516000000
2011/9/29,10:02:00,7136.85,7139.68,7136.85,7139.68,617000000
2011/9/29,10:03:00,7139.74,7143.82,7139.74,7143.06,550000000
2011/9/29,10:04:00,7143.33,7145.70,7143.33,7143.57,426000032
2011/9/29,10:05:00,7146.18,7146.18,7144.21,7144.23,433000000
2011/9/29,10:06:00,7142.62,7143.24,7142.28,7143.24,341000000
2011/9/29,10:07:00,7144.99,7144.99,7140.87,7140.87,327000000
2011/9/29,10:08:00,7144.28,7144.28,7140.89,7141.08,374000000
2011/9/29,10:09:00,7140.41,7140.41,7139.40,7140.19,366000000
2011/9/29,10:10:00,7139.86,7139.86,7138.50,7139.58,273000000
2011/9/29,10:11:00,7138.47,7141.64,7138.47,7141.47,245000000
2011/9/29,10:12:00,7141.01,7141.01,7140.03,7140.17,233999984
2011/9/29,10:13:00,7142.70,7142.70,7140.25,7141.18,252000000
2011/9/29,10:14:00,7140.69,7143.87,7140.01,7143.87,235999984
2011/9/29,10:15:00,7141.96,7145.24,7141.75,7145.24,230000000
2011/9/29,10:16:00,7142.34,7146.47,7141.36,7146.47,250000000
2011/9/29,10:17:00,7147.04,7155.21,7147.04,7155.21,561000000
2011/9/29,10:18:00,7163.96,7175.26,7163.96,7175.26,883000000
2011/9/29,10:19:00,7175.65,7181.84,7175.65,7180.81,675000000
2011/9/29,10:20:00,7181.91,7182.59,7180.21,7182.59,638000000
2011/9/29,10:21:00,7181.12,7181.12,7178.87,7180.11,561000000
2011/9/29,10:22:00,7177.47,7177.92,7175.17,7175.17,419000000
2011/9/29,10:23:00,7174.57,7176.83,7173.20,7173.20,340000000
2011/9/29,10:24:00,7173.77,7174.44,7173.22,7174.05,337000000
2011/9/29,10:25:00,7172.03,7173.68,7171.90,7171.90,269000000
2011/9/29,10:26:00,7172.20,7174.52,7171.42,7174.52,266000016
2011/9/29,10:27:00,7173.42,7176.01,7172.68,7175.87,289000000
2011/9/29,10:28:00,7173.10,7174.10,7172.87,7173.81,285000000
2011/9/29,10:29:00,7172.30,7173.09,7171.15,7173.09,299000000
2011/9/29,10:30:00,7169.89,7174.10,7169.89,7174.10,277000000
2011/9/29,10:31:00,7172.28,7172.28,7168.11,7169.47,227000000
2011/9/29,10:32:00,7169.98,7169.98,7168.66,7169.84,265000016
2011/9/29,10:33:00,7169.47,7169.47,7166.12,7168.11,244000000
2011/9/29,10:34:00,7168.00,7168.96,7168.00,7168.96,317000000
2011/9/29,10:35:00,7168.94,7168.94,7164.20,7164.74,284000000
2011/9/29,10:36:00,7164.67,7166.65,7163.93,7166.65,234999984
2011/9/29,10:37:00,7167.75,7172.40,7167.75,7172.26,302000000
2011/9/29,10:38:00,7176.20,7179.23,7174.62,7179.23,311000000
2011/9/29,10:39:00,7177.75,7181.85,7177.75,7178.77,316000000
2011/9/29,10:40:00,7181.86,7184.30,7181.86,7183.76,350000000
2011/9/29,10:41:00,7184.76,7185.90,7184.76,7185.90,330000000
2011/9/29,10:42:00,7186.46,7186.46,7184.86,7186.18,319000000
2011/9/29,10:43:00,7186.15,7187.11,7185.48,7185.48,293000000
2011/9/29,10:44:00,7186.34,7186.34,7183.99,7184.66,345000000
2011/9/29,10:45:00,7182.87,7182.99,7181.46,7182.99,266000016
2011/9/29,10:46:00,7182.08,7182.08,7180.79,7180.79,234999984
2011/9/29,10:47:00,7182.75,7183.71,7180.40,7180.93,244000000
2011/9/29,10:48:00,7181.24,7182.34,7181.07,7181.07,226000000
2011/9/29,10:49:00,7182.90,7183.58,7182.79,7183.12,228000000
2011/9/29,10:50:00,7183.29,7183.29,7182.26,7182.90,166000000
2011/9/29,10:51:00,7183.83,7184.07,7181.62,7184.07,195000000
2011/9/29,10:52:00,7183.13,7184.51,7183.13,7183.60,174000000
2011/9/29,10:53:00,7182.75,7185.25,7182.75,7184.36,160000000
2011/9/29,10:54:00,7183.21,7184.21,7181.65,7184.21,195000000
2011/9/29,10:55:00,7182.35,7183.10,7180.89,7180.89,207000000
2011/9/29,10:56:00,7180.38,7180.38,7174.93,7174.93,299000000
2011/9/29,10:57:00,7174.81,7175.53,7172.62,7173.18,311000000
2011/9/29,10:58:00,7172.45,7172.45,7167.63,7169.47,302000000
2011/9/29,10:59:00,7167.41,7167.41,7164.09,7164.09,333000000
2011/9/29,11:00:00,7163.01,7163.36,7161.68,7162.39,283000000
2011/9/29,11:01:00,7161.62,7161.70,7158.43,7158.43,321000000
2011/9/29,11:02:00,7159.50,7159.73,7158.39,7159.73,258999984
2011/9/29,11:03:00,7158.04,7159.63,7157.94,7157.94,258000000
2011/9/29,11:04:00,7157.53,7158.51,7157.53,7158.24,207000000
2011/9/29,11:05:00,7158.32,7159.58,7158.31,7159.58,189000000
2011/9/29,11:06:00,7158.00,7158.00,7155.12,7156.61,173000000
2011/9/29,11:07:00,7157.23,7160.38,7157.23,7160.38,162000000
2011/9/29,11:08:00,7159.93,7162.10,7159.93,7160.10,167000000
2011/9/29,11:09:00,7160.51,7162.62,7160.51,7161.90,152000000
2011/9/29,11:10:00,7160.08,7162.37,7159.52,7162.37,151000000
2011/9/29,11:11:00,7161.84,7163.68,7161.79,7161.79,167000000
2011/9/29,11:12:00,7163.35,7164.08,7160.52,7160.52,173000000
2011/9/29,11:13:00,7161.97,7162.06,7160.35,7162.06,169000000
2011/9/29,11:14:00,7159.70,7163.23,7159.70,7163.23,197000000
2011/9/29,11:15:00,7164.08,7164.69,7163.33,7164.45,144000000
2011/9/29,11:16:00,7164.68,7165.86,7164.48,7164.48,119000008
2011/9/29,11:17:00,7164.95,7164.95,7161.51,7161.71,163000000
2011/9/29,11:18:00,7164.02,7165.47,7163.93,7165.47,147000000
2011/9/29,11:19:00,7166.45,7166.45,7165.36,7165.36,143000000
2011/9/29,11:20:00,7167.11,7167.11,7164.81,7164.81,138000000
2011/9/29,11:21:00,7164.35,7166.30,7164.35,7166.30,116000000
2011/9/29,11:22:00,7164.13,7166.04,7164.13,7166.04,102000000
2011/9/29,11:23:00,7164.28,7164.28,7162.99,7164.06,166000000
2011/9/29,11:24:00,7163.61,7164.49,7160.16,7160.16,159000000
2011/9/29,11:25:00,7161.01,7161.12,7160.21,7161.12,171000000
2011/9/29,11:26:00,7161.44,7161.44,7157.04,7159.23,213000016
2011/9/29,11:27:00,7159.26,7159.26,7157.69,7159.18,159000000
2011/9/29,11:28:00,7157.86,7157.86,7156.36,7157.30,172000000
2011/9/29,11:29:00,7158.14,7158.14,7153.67,7153.67,290000000
2011/9/29,11:30:00,7154.93,7155.26,7154.33,7154.33,228000000
2011/9/29,11:31:00,7153.26,7153.26,7151.17,7151.17,245000000
2011/9/29,11:32:00,7153.18,7155.43,7153.18,7153.26,224000000
2011/9/29,11:33:00,7152.63,7153.80,7151.86,7153.80,201000000
2011/9/29,11:34:00,7154.18,7155.94,7154.18,7155.94,264000016
2011/9/29,11:35:00,7156.22,7157.20,7154.96,7154.96,267000000
2011/9/29,11:36:00,7156.19,7156.86,7155.35,7155.35,181000000
2011/9/29,11:37:00,7158.06,7165.03,7158.06,7165.03,241000016
2011/9/29,11:38:00,7167.92,7168.33,7167.92,7168.33,304000000
2011/9/29,11:39:00,7171.08,7171.50,7170.50,7170.86,264000016
2011/9/29,11:40:00,7170.18,7170.30,7169.39,7169.94,187000000
2011/9/29,11:41:00,7170.66,7170.66,7169.40,7169.40,204000000
2011/9/29,11:42:00,7169.36,7172.67,7169.36,7171.99,160000000
2011/9/29,11:43:00,7171.88,7173.85,7171.46,7173.85,218000000
2011/9/29,11:44:00,7172.59,7173.09,7171.53,7172.57,169000000
2011/9/29,11:45:00,7172.24,7173.55,7172.24,7173.34,125000000
2011/9/29,11:46:00,7172.78,7172.80,7170.98,7172.80,128000000
2011/9/29,11:47:00,7173.93,7173.93,7173.09,7173.34,130999992
2011/9/29,11:48:00,7171.87,7177.46,7171.87,7176.95,175000000
2011/9/29,11:49:00,7175.92,7175.92,7175.06,7175.06,183000000
2011/9/29,11:50:00,7175.03,7177.47,7175.03,7177.47,140000000
2011/9/29,11:51:00,7176.53,7179.37,7176.53,7176.89,149000000
2011/9/29,11:52:00,7175.24,7177.65,7175.24,7177.65,236999984
2011/9/29,11:53:00,7180.01,7182.45,7179.69,7182.45,289000000
2011/9/29,11:54:00,7182.28,7182.56,7181.57,7182.06,218000000
2011/9/29,11:55:00,7180.65,7183.90,7180.65,7183.56,273000000
2011/9/29,11:56:00,7182.71,7183.89,7180.88,7180.88,199000000
2011/9/29,11:57:00,7180.33,7182.06,7179.42,7179.42,177000000
2011/9/29,11:58:00,7175.95,7179.11,7175.95,7177.02,162000000
2011/9/29,11:59:00,7179.80,7179.80,7176.92,7176.92,195000000
2011/9/29,12:00:00,7175.54,7176.69,7175.14,7175.14,159000000
2011/9/29,12:01:00,7175.93,7178.85,7175.93,7178.85,223000000
2011/9/29,12:02:00,7179.03,7182.06,7179.03,7180.90,205000000
2011/9/29,12:03:00,7182.42,7182.42,7179.93,7181.49,164000000
2011/9/29,12:04:00,7180.31,7180.50,7178.60,7178.60,210999984
2011/9/29,12:05:00,7181.28,7182.94,7181.28,7182.63,215000016
2011/9/29,12:06:00,7182.47,7184.57,7182.47,7182.97,222000000
2011/9/29,12:07:00,7182.65,7184.63,7181.92,7181.92,234999984
2011/9/29,12:08:00,7181.39,7181.39,7180.26,7180.35,227000000
2011/9/29,12:09:00,7181.05,7181.05,7179.87,7179.87,272000000
2011/9/29,12:10:00,7180.95,7181.61,7178.43,7181.61,258999984
2011/9/29,12:11:00,7181.48,7185.18,7181.48,7184.22,236999984
2011/9/29,12:12:00,7185.26,7187.08,7185.26,7187.08,203000000
2011/9/29,12:13:00,7186.51,7187.09,7185.45,7185.55,200000000
2011/9/29,12:14:00,7186.74,7186.76,7186.08,7186.43,316000000
2011/9/29,12:15:00,7188.47,7188.47,7186.71,7186.74,232000000
2011/9/29,12:16:00,7186.67,7187.56,7186.30,7187.56,235999984
2011/9/29,12:17:00,7188.64,7190.45,7188.64,7190.45,307000000
2011/9/29,12:18:00,7190.91,7192.00,7190.03,7190.33,251000000
2011/9/29,12:19:00,7190.66,7190.88,7189.83,7189.83,287000000
2011/9/29,12:20:00,7190.09,7193.55,7190.09,7191.96,239000016
2011/9/29,12:21:00,7191.49,7192.35,7191.49,7191.93,275000000
2011/9/29,12:22:00,7192.22,7194.58,7192.22,7193.73,240000016
2011/9/29,12:23:00,7194.57,7195.62,7194.32,7195.62,359000000
2011/9/29,12:24:00,7194.45,7199.17,7194.45,7197.47,354000000
2011/9/29,12:25:00,7199.48,7200.04,7199.29,7199.29,353000000
2011/9/29,12:26:00,7198.06,7200.52,7198.06,7200.48,325000000
2011/9/29,12:27:00,7199.17,7202.23,7199.17,7201.08,296000000
2011/9/29,12:28:00,7201.82,7203.43,7201.82,7203.33,293000000
2011/9/29,12:29:00,7203.39,7204.62,7203.39,7203.40,354000000
2011/9/29,12:30:00,7203.32,7206.56,7203.32,7206.56,373000000
2011/9/29,12:31:00,7205.16,7205.16,7204.31,7204.31,310000000
2011/9/29,12:32:00,7207.14,7207.14,7205.43,7205.43,258999984
2011/9/29,12:33:00,7205.73,7206.51,7204.97,7206.29,267000000
2011/9/29,12:34:00,7206.23,7206.23,7204.47,7205.66,277000000
2011/9/29,12:35:00,7206.98,7206.98,7205.90,7205.90,234999984
2011/9/29,12:36:00,7206.92,7206.92,7204.99,7205.61,207000000
2011/9/29,12:37:00,7205.51,7205.51,7199.33,7199.33,283000000
2011/9/29,12:38:00,7199.13,7199.13,7198.18,7198.18,303000000
2011/9/29,12:39:00,7196.43,7196.43,7193.04,7193.04,297000000
2011/9/29,12:40:00,7193.99,7193.99,7190.09,7190.09,252000000
2011/9/29,12:41:00,7189.78,7189.78,7188.85,7189.74,216000016
2011/9/29,12:42:00,7191.36,7191.36,7189.26,7189.26,178000000
2011/9/29,12:43:00,7189.53,7191.25,7189.24,7191.25,159000000
2011/9/29,12:44:00,7189.69,7189.69,7186.80,7186.80,200000000
2011/9/29,12:45:00,7187.48,7188.99,7187.48,7188.99,159000000
2011/9/29,12:46:00,7189.96,7190.21,7188.98,7190.21,194000000
2011/9/29,12:47:00,7191.08,7195.58,7191.08,7192.70,225000000
2011/9/29,12:48:00,7193.56,7196.08,7193.56,7195.88,171000000
2011/9/29,12:49:00,7198.20,7198.20,7196.86,7197.46,238000016
2011/9/29,12:50:00,7198.89,7200.83,7198.89,7200.83,231000000
2011/9/29,12:51:00,7200.72,7202.33,7200.06,7200.06,239000016
2011/9/29,12:52:00,7199.91,7202.86,7199.91,7202.65,367000000
2011/9/29,12:53:00,7202.92,7207.23,7202.92,7207.23,346000000
2011/9/29,12:54:00,7205.95,7209.46,7205.95,7208.46,362000000
2011/9/29,12:55:00,7210.76,7210.76,7209.42,7210.39,315000000
2011/9/29,12:56:00,7212.17,7213.48,7212.05,7212.05,307000000
2011/9/29,12:57:00,7210.93,7210.93,7209.56,7209.57,272000000
2011/9/29,12:58:00,7209.51,7210.74,7208.98,7210.31,354000000
2011/9/29,12:59:00,7210.44,7213.20,7210.44,7213.20,349000000
2011/9/29,13:00:00,7213.42,7214.44,7213.42,7214.03,341000000
2011/9/29,13:01:00,7214.02,7216.21,7214.02,7216.21,395000000
2011/9/29,13:02:00,7216.48,7218.05,7216.08,7218.05,395000000
2011/9/29,13:03:00,7218.57,7218.57,7217.09,7217.68,394000000
2011/9/29,13:04:00,7217.99,7218.33,7217.89,7218.19,393000000
2011/9/29,13:05:00,7216.75,7217.87,7216.42,7217.87,282000000
2011/9/29,13:06:00,7218.44,7218.44,7215.45,7217.40,348000000
2011/9/29,13:07:00,7214.64,7215.27,7213.99,7215.27,387000000
2011/9/29,13:08:00,7215.39,7215.39,7212.42,7214.08,349000000
2011/9/29,13:09:00,7211.70,7211.70,7209.67,7209.67,376000000
2011/9/29,13:10:00,7208.73,7209.97,7208.72,7209.62,399000000
2011/9/29,13:11:00,7207.46,7208.69,7206.69,7206.69,372000000
2011/9/29,13:12:00,7206.98,7206.98,7203.77,7203.77,319000000
2011/9/29,13:13:00,7205.50,7205.50,7203.49,7205.13,306000000
2011/9/29,13:14:00,7204.21,7205.07,7203.54,7205.07,353000000
2011/9/29,13:15:00,7205.55,7206.43,7203.55,7206.43,271000000
2011/9/29,13:16:00,7204.47,7205.46,7204.47,7205.46,349000000
2011/9/29,13:17:00,7203.16,7203.16,7201.66,7202.95,343000000
2011/9/29,13:18:00,7201.07,7201.07,7198.88,7199.91,423999968
2011/9/29,13:19:00,7196.49,7198.30,7195.60,7198.30,373000000
2011/9/29,13:20:00,7195.40,7196.36,7195.40,7195.40,395000000
2011/9/29,13:21:00,7195.38,7195.38,7193.03,7193.03,391000000
2011/9/29,13:22:00,7192.08,7192.08,7191.30,7191.30,492000000
2011/9/29,13:23:00,7191.97,7193.93,7191.97,7192.40,591000000
2011/9/29,13:24:00,7193.61,7194.83,7192.38,7194.83,492000000
2011/9/29,13:25:00,7192.19,7192.99,7192.19,7192.40,459000000
2011/9/29,13:26:00,7192.40,7192.40,7192.40,7192.40,0
2011/9/29,13:27:00,7192.40,7192.40,7192.40,7192.40,0
2011/9/29,13:28:00,7192.40,7192.40,7192.40,7192.40,0
2011/9/29,13:29:00,7192.40,7192.40,7192.40,7192.40,0
2011/9/29,13:30:00,7192.40,7192.40,7182.61,7182.61,956032512
2011/9/30,09:01:00,7222.16,7222.16,7211.25,7211.25,2407000064
2011/9/30,09:02:00,7204.91,7207.71,7204.91,7207.71,975000000
2011/9/30,09:03:00,7210.39,7217.57,7210.39,7217.57,922999936
2011/9/30,09:04:00,7222.30,7229.35,7222.30,7229.35,1041000000
2011/9/30,09:05:00,7232.84,7238.63,7232.84,7238.63,1046000000
2011/9/30,09:06:00,7242.27,7245.43,7242.27,7245.43,1209000064
2011/9/30,09:07:00,7245.18,7246.12,7243.03,7243.03,1060999936
2011/9/30,09:08:00,7241.58,7241.58,7239.27,7240.07,892000000
2011/9/30,09:09:00,7240.11,7243.98,7240.11,7243.98,777000000
2011/9/30,09:10:00,7246.12,7249.43,7246.12,7249.43,627000000
2011/9/30,09:11:00,7247.80,7249.07,7247.07,7249.07,741000000
2011/9/30,09:12:00,7245.25,7245.25,7239.98,7239.98,707000000
2011/9/30,09:13:00,7237.37,7238.36,7236.98,7238.36,663000000
2011/9/30,09:14:00,7239.13,7239.13,7237.44,7237.44,726000000
2011/9/30,09:15:00,7237.14,7237.14,7232.12,7232.12,718000000
2011/9/30,09:16:00,7230.07,7230.07,7222.27,7223.27,812000000
2011/9/30,09:17:00,7221.57,7224.02,7221.32,7224.02,569000000
2011/9/30,09:18:00,7222.68,7224.14,7222.14,7224.14,441000000
2011/9/30,09:19:00,7225.86,7233.04,7225.86,7233.04,462000000
2011/9/30,09:20:00,7235.87,7238.95,7235.84,7238.95,455000032
2011/9/30,09:21:00,7241.05,7244.91,7241.05,7244.90,589000000
2011/9/30,09:22:00,7244.90,7248.59,7244.90,7248.23,606000000
2011/9/30,09:23:00,7249.07,7251.76,7249.07,7251.13,551000000
2011/9/30,09:24:00,7251.87,7251.87,7246.68,7246.68,749000000
2011/9/30,09:25:00,7244.98,7244.98,7239.02,7239.02,663000000
2011/9/30,09:26:00,7235.83,7235.83,7234.75,7234.75,559000000
2011/9/30,09:27:00,7233.74,7235.23,7233.74,7235.23,549000000
2011/9/30,09:28:00,7234.58,7235.39,7233.73,7235.39,508000000
2011/9/30,09:29:00,7234.86,7238.80,7234.86,7238.80,542000000
2011/9/30,09:30:00,7241.32,7246.02,7241.32,7246.02,480000032
2011/9/30,09:31:00,7248.88,7248.88,7246.03,7246.03,545000000
2011/9/30,09:32:00,7245.85,7245.85,7244.62,7244.62,479000000
2011/9/30,09:33:00,7243.73,7243.91,7241.95,7243.91,494999968
2011/9/30,09:34:00,7243.20,7243.20,7241.42,7241.81,466000000
2011/9/30,09:35:00,7240.05,7240.72,7239.95,7239.95,446000000
2011/9/30,09:36:00,7237.88,7237.88,7230.65,7230.65,622000000
2011/9/30,09:37:00,7225.58,7225.58,7222.30,7223.74,569000000
2011/9/30,09:38:00,7221.41,7221.69,7219.10,7221.69,477000000
2011/9/30,09:39:00,7222.47,7222.47,7218.22,7218.22,486000000
2011/9/30,09:40:00,7214.13,7214.13,7205.26,7205.26,794000000
2011/9/30,09:41:00,7203.82,7203.82,7201.92,7201.92,512000000
2011/9/30,09:42:00,7205.01,7206.38,7203.17,7206.38,525000000
2011/9/30,09:43:00,7206.58,7209.15,7206.58,7209.15,394000000
2011/9/30,09:44:00,7208.50,7212.00,7208.50,7210.32,320000000
2011/9/30,09:45:00,7210.96,7210.96,7207.43,7210.96,329000000
2011/9/30,09:46:00,7210.40,7212.92,7210.40,7210.70,246000000
2011/9/30,09:47:00,7213.61,7215.96,7213.61,7215.96,272000000
2011/9/30,09:48:00,7217.13,7221.60,7217.13,7221.60,293000000
2011/9/30,09:49:00,7222.14,7224.34,7222.14,7224.34,303000000
2011/9/30,09:50:00,7222.94,7223.82,7222.94,7223.69,269000000
2011/9/30,09:51:00,7221.54,7221.54,7218.42,7219.55,319000000
2011/9/30,09:52:00,7217.89,7218.77,7217.82,7217.82,259999984
2011/9/30,09:53:00,7218.94,7219.34,7218.84,7218.84,286000000
2011/9/30,09:54:00,7218.89,7218.89,7211.46,7211.46,327000000
2011/9/30,09:55:00,7207.00,7207.00,7199.69,7199.69,628000000
2011/9/30,09:56:00,7195.65,7196.83,7195.65,7196.40,460000000
2011/9/30,09:57:00,7195.24,7197.21,7194.27,7197.21,398000000
2011/9/30,09:58:00,7195.59,7196.15,7195.50,7196.15,322000000
2011/9/30,09:59:00,7197.87,7198.98,7197.09,7198.98,260999984
2011/9/30,10:00:00,7198.00,7201.01,7198.00,7200.71,201000000
2011/9/30,10:01:00,7198.57,7199.26,7198.45,7198.45,257000000
2011/9/30,10:02:00,7194.86,7194.86,7191.34,7191.34,299000000
2011/9/30,10:03:00,7192.02,7192.92,7192.02,7192.92,258000000
2011/9/30,10:04:00,7193.35,7195.90,7193.35,7195.85,258000000
2011/9/30,10:05:00,7197.12,7199.05,7197.12,7198.90,191000000
2011/9/30,10:06:00,7197.03,7199.98,7197.03,7199.98,186000000
2011/9/30,10:07:00,7201.05,7201.39,7200.76,7200.76,217000000
2011/9/30,10:08:00,7203.88,7206.15,7203.88,7206.15,208000000
2011/9/30,10:09:00,7203.07,7203.07,7200.48,7201.08,311000000
2011/9/30,10:10:00,7201.68,7201.68,7200.10,7200.78,172000000
2011/9/30,10:11:00,7202.09,7202.09,7200.64,7200.64,196000000
2011/9/30,10:12:00,7200.28,7200.28,7197.09,7197.09,209999984
2011/9/30,10:13:00,7197.66,7199.91,7197.66,7199.91,218000000
2011/9/30,10:14:00,7200.08,7200.48,7199.17,7200.48,179000000
2011/9/30,10:15:00,7200.41,7201.27,7200.41,7200.43,193000000
2011/9/30,10:16:00,7200.57,7201.19,7200.57,7201.11,255000000
2011/9/30,10:17:00,7198.48,7198.48,7196.68,7197.67,259999984
2011/9/30,10:18:00,7197.33,7197.33,7194.23,7194.23,271000000
2011/9/30,10:19:00,7195.82,7195.82,7191.91,7191.91,240000016
2011/9/30,10:20:00,7192.54,7193.48,7192.42,7193.20,238000016
2011/9/30,10:21:00,7193.12,7193.12,7189.52,7189.52,253000000
2011/9/30,10:22:00,7189.11,7189.11,7186.04,7186.27,312000000
2011/9/30,10:23:00,7188.02,7188.02,7186.00,7186.08,283000000
2011/9/30,10:24:00,7185.77,7185.96,7184.16,7184.16,288000000
2011/9/30,10:25:00,7185.63,7188.46,7185.63,7188.12,288000000
2011/9/30,10:26:00,7188.65,7191.41,7188.65,7189.63,220000000
2011/9/30,10:27:00,7189.39,7189.39,7188.80,7189.22,200000000
2011/9/30,10:28:00,7190.49,7190.49,7189.09,7189.94,209999984
2011/9/30,10:29:00,7189.90,7194.12,7189.90,7191.31,204000000
2011/9/30,10:30:00,7192.23,7193.88,7192.23,7193.88,203000000
2011/9/30,10:31:00,7194.35,7197.26,7194.35,7196.38,227000000
2011/9/30,10:32:00,7196.14,7198.85,7196.14,7197.19,185000000
2011/9/30,10:33:00,7198.99,7201.26,7198.99,7200.48,215000016
2011/9/30,10:34:00,7201.35,7203.32,7201.35,7203.32,213000016
2011/9/30,10:35:00,7205.91,7207.25,7205.84,7207.25,196000000
2011/9/30,10:36:00,7206.83,7211.64,7206.83,7209.85,247000000
2011/9/30,10:37:00,7208.06,7210.46,7208.06,7208.49,260999984
2011/9/30,10:38:00,7210.61,7211.22,7208.75,7208.75,234999984
2011/9/30,10:39:00,7210.99,7211.86,7209.81,7211.76,251000000
2011/9/30,10:40:00,7210.76,7210.76,7208.17,7208.40,274000000
2011/9/30,10:41:00,7210.38,7210.97,7209.81,7209.81,205000000
2011/9/30,10:42:00,7208.76,7208.76,7207.47,7208.06,163000000
2011/9/30,10:43:00,7205.70,7205.70,7202.93,7202.93,253000000
2011/9/30,10:44:00,7202.59,7204.86,7202.10,7202.10,179000000
2011/9/30,10:45:00,7202.20,7205.87,7202.20,7205.68,136000000
2011/9/30,10:46:00,7203.28,7206.79,7203.28,7205.54,133000008
2011/9/30,10:47:00,7204.68,7204.92,7204.52,7204.92,146000000
2011/9/30,10:48:00,7205.30,7205.30,7200.42,7200.55,178000000
2011/9/30,10:49:00,7199.82,7199.82,7199.48,7199.48,234999984
2011/9/30,10:50:00,7196.25,7196.25,7194.35,7195.57,246000000
2011/9/30,10:51:00,7193.00,7193.00,7189.25,7192.10,285000000
2011/9/30,10:52:00,7192.13,7193.97,7192.13,7192.43,250000000
2011/9/30,10:53:00,7193.54,7194.71,7192.51,7192.80,197000000
2011/9/30,10:54:00,7193.19,7193.19,7188.43,7188.43,263000016
2011/9/30,10:55:00,7187.28,7190.46,7187.28,7187.66,293000000
2011/9/30,10:56:00,7185.79,7185.79,7184.57,7184.57,289000000
2011/9/30,10:57:00,7185.37,7185.37,7183.61,7183.75,205000000
2011/9/30,10:58:00,7181.19,7182.72,7181.19,7182.72,254000000
2011/9/30,10:59:00,7182.90,7183.57,7181.88,7183.26,256000000
2011/9/30,11:00:00,7184.11,7186.80,7184.11,7184.60,215000016
2011/9/30,11:01:00,7186.08,7187.25,7186.08,7187.17,182000000
2011/9/30,11:02:00,7188.65,7189.01,7188.65,7188.91,184000000
2011/9/30,11:03:00,7190.54,7190.54,7184.30,7184.30,230000000
2011/9/30,11:04:00,7186.18,7187.17,7185.00,7185.00,172000000
2011/9/30,11:05:00,7181.66,7182.02,7179.85,7181.76,253000000
2011/9/30,11:06:00,7181.97,7181.97,7174.81,7174.81,357000000
2011/9/30,11:07:00,7175.49,7175.49,7173.14,7173.55,278000000
2011/9/30,11:08:00,7173.52,7173.52,7171.90,7171.90,306000000
2011/9/30,11:09:00,7173.42,7173.42,7171.84,7171.94,259999984
2011/9/30,11:10:00,7173.30,7176.10,7173.30,7175.31,228000000
2011/9/30,11:11:00,7173.63,7177.01,7173.63,7177.01,179000000
2011/9/30,11:12:00,7178.54,7179.90,7178.54,7179.90,176000000
2011/9/30,11:13:00,7179.24,7180.60,7179.08,7180.60,176000000
2011/9/30,11:14:00,7179.46,7182.04,7179.46,7180.84,120000008
2011/9/30,11:15:00,7182.27,7182.65,7181.60,7182.65,129999992
2011/9/30,11:16:00,7182.76,7183.42,7181.53,7181.53,112000000
2011/9/30,11:17:00,7175.10,7175.10,7171.76,7171.76,282000000
2011/9/30,11:18:00,7172.00,7173.29,7171.73,7173.29,220000000
2011/9/30,11:19:00,7171.87,7171.87,7168.68,7171.24,188000000
2011/9/30,11:20:00,7170.06,7175.19,7170.06,7171.57,180000000
2011/9/30,11:21:00,7173.33,7173.60,7171.82,7171.82,160000000
2011/9/30,11:22:00,7173.41,7174.43,7171.54,7171.54,148000000
2011/9/30,11:23:00,7173.46,7173.69,7172.82,7173.69,158000000
2011/9/30,11:24:00,7175.41,7175.99,7175.41,7175.99,157000000
2011/9/30,11:25:00,7176.27,7177.99,7176.27,7177.32,139000000
2011/9/30,11:26:00,7175.99,7176.39,7175.85,7176.20,152000000
2011/9/30,11:27:00,7179.25,7181.59,7177.94,7181.59,134000000
2011/9/30,11:28:00,7181.62,7181.62,7179.47,7179.47,155000000
2011/9/30,11:29:00,7183.68,7183.68,7181.19,7181.19,136000000
2011/9/30,11:30:00,7181.18,7186.12,7181.18,7186.12,191000000
2011/9/30,11:31:00,7187.20,7188.48,7187.20,7188.15,182000000
2011/9/30,11:32:00,7185.85,7188.07,7185.85,7187.37,174000000
2011/9/30,11:33:00,7191.78,7192.15,7190.82,7190.83,209999984
2011/9/30,11:34:00,7192.45,7194.73,7192.45,7192.87,203000000
2011/9/30,11:35:00,7193.97,7195.07,7193.41,7194.66,194000000
2011/9/30,11:36:00,7194.45,7194.50,7193.46,7193.46,176000000
2011/9/30,11:37:00,7193.39,7193.39,7186.21,7186.21,289000000
2011/9/30,11:38:00,7184.08,7184.08,7182.30,7183.43,276000000
2011/9/30,11:39:00,7180.12,7180.80,7178.38,7178.84,176000000
2011/9/30,11:40:00,7180.03,7180.79,7177.44,7177.52,157000000
2011/9/30,11:41:00,7179.03,7179.74,7177.21,7179.30,157000000
2011/9/30,11:42:00,7176.78,7176.78,7173.89,7174.14,234999984
2011/9/30,11:43:00,7175.33,7175.33,7171.89,7171.89,183000000
2011/9/30,11:44:00,7173.09,7174.45,7172.20,7172.20,197000000
2011/9/30,11:45:00,7172.58,7175.39,7171.85,7172.00,123000000
2011/9/30,11:46:00,7172.30,7174.86,7172.30,7174.29,163000000
2011/9/30,11:47:00,7173.28,7174.86,7173.28,7174.86,125000000
2011/9/30,11:48:00,7172.99,7175.68,7171.18,7171.18,140000000
2011/9/30,11:49:00,7172.60,7172.60,7171.27,7171.49,170000000
2011/9/30,11:50:00,7173.15,7173.15,7171.22,7171.38,161000000
2011/9/30,11:51:00,7171.89,7172.19,7171.46,7172.19,136000000
2011/9/30,11:52:00,7171.48,7171.48,7169.55,7169.55,191000000
2011/9/30,11:53:00,7169.46,7170.02,7167.97,7169.77,228000000
2011/9/30,11:54:00,7170.25,7170.99,7170.25,7170.99,191000000
2011/9/30,11:55:00,7168.44,7168.74,7168.12,7168.12,198000000
2011/9/30,11:56:00,7167.59,7169.72,7167.59,7169.60,163000000
2011/9/30,11:57:00,7169.08,7169.08,7168.20,7168.94,175000000
2011/9/30,11:58:00,7168.70,7170.46,7168.70,7170.07,186000000
2011/9/30,11:59:00,7169.42,7170.21,7169.42,7170.01,146000000
2011/9/30,12:00:00,7168.30,7171.55,7168.30,7170.44,136000000
2011/9/30,12:01:00,7170.63,7172.99,7170.63,7172.72,151000000
2011/9/30,12:02:00,7171.96,7173.12,7171.96,7172.97,142000000
2011/9/30,12:03:00,7173.82,7173.82,7168.15,7168.15,188000000
2011/9/30,12:04:00,7168.29,7168.29,7165.38,7165.73,193000000
2011/9/30,12:05:00,7165.49,7166.60,7163.75,7163.97,253000000
2011/9/30,12:06:00,7164.53,7166.08,7164.53,7165.00,198000000
2011/9/30,12:07:00,7164.00,7165.66,7164.00,7165.66,154000000
2011/9/30,12:08:00,7164.87,7167.99,7164.87,7167.99,156000000
2011/9/30,12:09:00,7165.83,7168.16,7165.83,7168.16,166000000
2011/9/30,12:10:00,7166.10,7169.23,7166.10,7169.23,132000008
2011/9/30,12:11:00,7168.67,7170.10,7168.67,7170.08,140000000
2011/9/30,12:12:00,7168.88,7172.25,7168.88,7171.00,132000008
2011/9/30,12:13:00,7170.74,7173.56,7170.53,7173.19,220000000
2011/9/30,12:14:00,7174.21,7175.88,7174.21,7175.88,152000000
2011/9/30,12:15:00,7176.66,7179.15,7176.66,7178.61,218000000
2011/9/30,12:16:00,7178.39,7181.37,7178.39,7181.37,219000000
2011/9/30,12:17:00,7181.60,7182.22,7177.32,7182.22,225000000
2011/9/30,12:18:00,7181.30,7181.40,7180.06,7180.16,217000000
2011/9/30,12:19:00,7179.65,7181.99,7179.56,7181.79,165000000
2011/9/30,12:20:00,7183.32,7185.39,7182.68,7185.39,200000000
2011/9/30,12:21:00,7183.96,7186.26,7183.96,7186.26,272000000
2011/9/30,12:22:00,7186.66,7188.39,7186.66,7188.38,226000000
2011/9/30,12:23:00,7189.87,7192.44,7189.87,7192.44,220000000
2011/9/30,12:24:00,7191.58,7193.17,7191.58,7192.15,241000016
2011/9/30,12:25:00,7192.04,7194.55,7192.04,7193.79,238000016
2011/9/30,12:26:00,7192.78,7193.53,7189.88,7189.88,206000000
2011/9/30,12:27:00,7190.78,7192.57,7190.78,7192.11,227000000
2011/9/30,12:28:00,7188.92,7190.65,7188.92,7190.09,186000000
2011/9/30,12:29:00,7188.18,7190.24,7187.13,7190.24,163000000
2011/9/30,12:30:00,7190.33,7190.40,7189.88,7189.88,180000000
2011/9/30,12:31:00,7189.67,7192.44,7189.10,7192.44,170000000
2011/9/30,12:32:00,7193.30,7195.68,7192.04,7195.68,209999984
2011/9/30,12:33:00,7193.81,7195.51,7193.81,7195.27,167000000
2011/9/30,12:34:00,7193.86,7195.32,7189.07,7189.07,239000016
2011/9/30,12:35:00,7188.58,7190.62,7188.58,7190.47,247000000
2011/9/30,12:36:00,7190.66,7194.61,7190.66,7194.61,177000000
2011/9/30,12:37:00,7192.61,7192.61,7191.14,7191.14,243000000
2011/9/30,12:38:00,7190.86,7190.86,7188.46,7188.46,201000000
2011/9/30,12:39:00,7189.21,7191.69,7188.10,7191.29,146000000
2011/9/30,12:40:00,7192.30,7194.91,7191.31,7194.91,202000000
2011/9/30,12:41:00,7193.93,7196.50,7193.69,7196.36,238000016
2011/9/30,12:42:00,7194.77,7196.82,7194.77,7196.82,220000000
2011/9/30,12:43:00,7196.91,7197.73,7196.84,7197.46,217000000
2011/9/30,12:44:00,7195.58,7199.14,7195.58,7199.14,234999984
2011/9/30,12:45:00,7197.18,7199.34,7197.18,7199.20,228000000
2011/9/30,12:46:00,7197.42,7200.47,7197.42,7200.47,220000000
2011/9/30,12:47:00,7197.59,7197.59,7193.75,7196.43,247000000
2011/9/30,12:48:00,7197.05,7197.42,7196.93,7196.93,232000000
2011/9/30,12:49:00,7197.62,7198.44,7196.02,7198.44,222000000
2011/9/30,12:50:00,7197.26,7198.93,7197.26,7197.59,187000000
2011/9/30,12:51:00,7200.00,7200.57,7200.00,7200.57,272000000
2011/9/30,12:52:00,7201.04,7202.38,7201.04,7201.84,349000000
2011/9/30,12:53:00,7200.35,7202.25,7200.35,7202.03,353000000
2011/9/30,12:54:00,7202.32,7203.19,7202.10,7203.19,302000000
2011/9/30,12:55:00,7203.64,7205.09,7203.64,7205.09,249000000
2011/9/30,12:56:00,7207.02,7207.02,7205.39,7205.39,241000016
2011/9/30,12:57:00,7205.16,7206.70,7205.16,7205.88,313000000
2011/9/30,12:58:00,7207.90,7209.01,7207.90,7208.52,444999968
2011/9/30,12:59:00,7208.97,7210.17,7208.97,7210.17,351000000
2011/9/30,13:00:00,7211.38,7213.27,7211.38,7212.66,308000000
2011/9/30,13:01:00,7212.70,7216.10,7212.70,7216.10,321000000
2011/9/30,13:02:00,7217.76,7217.76,7214.99,7216.94,315000000
2011/9/30,13:03:00,7217.19,7218.39,7217.19,7218.39,414000000
2011/9/30,13:04:00,7220.91,7220.91,7220.70,7220.70,265000016
2011/9/30,13:05:00,7221.97,7224.53,7221.94,7224.53,309000000
2011/9/30,13:06:00,7224.03,7227.82,7224.03,7227.23,388000000
2011/9/30,13:07:00,7227.05,7227.64,7225.02,7225.02,325000000
2011/9/30,13:08:00,7227.90,7227.90,7225.82,7225.82,361000000
2011/9/30,13:09:00,7225.14,7227.39,7223.75,7223.98,356000000
2011/9/30,13:10:00,7224.94,7225.26,7224.26,7225.26,344000000
2011/9/30,13:11:00,7223.73,7225.30,7223.73,7225.30,333000000
2011/9/30,13:12:00,7224.61,7225.69,7223.94,7224.15,407000032
2011/9/30,13:13:00,7223.73,7224.79,7223.50,7223.98,394000000
2011/9/30,13:14:00,7225.53,7227.13,7225.53,7225.82,395000000
2011/9/30,13:15:00,7222.68,7225.10,7222.68,7224.27,412000000
2011/9/30,13:16:00,7221.74,7222.53,7220.97,7220.97,615000000
2011/9/30,13:17:00,7220.76,7221.77,7220.76,7221.29,400000000
2011/9/30,13:18:00,7219.91,7219.91,7218.22,7218.22,407000032
2011/9/30,13:19:00,7218.15,7218.15,7215.93,7215.93,519000000
2011/9/30,13:20:00,7215.08,7216.09,7215.01,7215.01,542000000
2011/9/30,13:21:00,7217.87,7217.87,7217.04,7217.09,600000000
2011/9/30,13:22:00,7218.21,7218.32,7217.54,7218.32,580000000
2011/9/30,13:23:00,7220.25,7222.77,7220.25,7222.62,618000000
2011/9/30,13:24:00,7224.45,7227.16,7219.75,7227.16,589000000
2011/9/30,13:25:00,7223.00,7224.51,7222.57,7222.57,545000000
2011/9/30,13:26:00,7222.57,7222.57,7222.57,7222.57,0
2011/9/30,13:27:00,7222.57,7222.57,7222.57,7222.57,0
2011/9/30,13:28:00,7222.57,7222.57,7222.57,7222.57,0
2011/9/30,13:29:00,7222.57,7222.57,7222.57,7222.57,0
2011/9/30,13:30:00,7222.57,7225.38,7222.57,7225.38,2380032512
2011/10/3,09:01:00,7128.66,7128.66,7103.62,7103.62,2764999936
2011/10/3,09:02:00,7096.92,7096.92,7083.27,7083.27,1025000000
2011/10/3,09:03:00,7078.90,7078.90,7072.25,7072.25,982000000
2011/10/3,09:04:00,7067.41,7069.02,7067.41,7069.00,933000000
2011/10/3,09:05:00,7072.07,7080.21,7072.07,7080.21,710000000
2011/10/3,09:06:00,7085.16,7085.16,7084.58,7084.58,782000000
2011/10/3,09:07:00,7082.68,7087.68,7082.68,7087.68,582000000
2011/10/3,09:08:00,7084.99,7084.99,7081.84,7082.76,738000000
2011/10/3,09:09:00,7084.50,7085.52,7082.69,7082.69,645000000
2011/10/3,09:10:00,7085.05,7087.96,7085.05,7087.96,590000000
2011/10/3,09:11:00,7089.47,7091.02,7089.47,7089.56,500000000
2011/10/3,09:12:00,7092.00,7096.71,7092.00,7096.71,509000000
2011/10/3,09:13:00,7098.90,7098.93,7098.49,7098.49,453000032
2011/10/3,09:14:00,7103.81,7103.81,7100.81,7100.81,523000000
2011/10/3,09:15:00,7103.68,7104.48,7101.24,7104.48,416000000
2011/10/3,09:16:00,7104.09,7104.09,7095.46,7095.46,496000000
2011/10/3,09:17:00,7089.55,7089.55,7085.77,7087.56,544000000
2011/10/3,09:18:00,7086.05,7086.74,7085.75,7086.74,528000032
2011/10/3,09:19:00,7084.34,7084.57,7084.03,7084.25,398000000
2011/10/3,09:20:00,7082.76,7084.20,7082.76,7084.20,469000000
2011/10/3,09:21:00,7084.16,7086.88,7084.16,7086.88,377000000
2011/10/3,09:22:00,7085.80,7092.36,7085.80,7091.75,348000000
2011/10/3,09:23:00,7096.79,7098.19,7095.34,7098.19,471000000
2011/10/3,09:24:00,7100.01,7101.55,7100.01,7101.55,440000000
2011/10/3,09:25:00,7103.43,7105.53,7103.43,7105.53,448000000
2011/10/3,09:26:00,7106.58,7107.87,7106.58,7107.87,399000000
2011/10/3,09:27:00,7110.93,7114.52,7110.93,7114.52,375000000
2011/10/3,09:28:00,7112.63,7116.32,7112.63,7116.03,437000000
2011/10/3,09:29:00,7115.93,7116.31,7115.50,7116.31,377000000
2011/10/3,09:30:00,7115.20,7116.01,7112.92,7116.01,350000000
2011/10/3,09:31:00,7115.92,7115.92,7109.33,7109.33,328000000
2011/10/3,09:32:00,7106.53,7107.31,7106.21,7107.31,404000000
2011/10/3,09:33:00,7106.01,7106.01,7103.22,7103.22,267000000
2011/10/3,09:34:00,7104.96,7105.47,7104.26,7105.28,219000000
2011/10/3,09:35:00,7104.81,7105.41,7104.71,7104.84,210999984
2011/10/3,09:36:00,7106.37,7106.37,7104.17,7104.17,217000000
2011/10/3,09:37:00,7106.53,7106.53,7105.83,7106.47,299000000
2011/10/3,09:38:00,7106.26,7108.46,7106.26,7108.46,292000000
2011/10/3,09:39:00,7105.94,7105.94,7103.32,7103.32,305000000
2011/10/3,09:40:00,7103.23,7103.50,7102.59,7102.59,302000000
2011/10/3,09:41:00,7102.38,7104.24,7102.38,7103.50,281000000
2011/10/3,09:42:00,7102.70,7104.86,7102.70,7103.03,213000016
2011/10/3,09:43:00,7104.34,7104.66,7103.16,7103.16,214000016
2011/10/3,09:44:00,7104.14,7104.14,7101.70,7101.70,183000000
2011/10/3,09:45:00,7102.79,7103.20,7101.87,7101.87,230000000
2011/10/3,09:46:00,7101.21,7101.21,7098.91,7098.91,219000000
2011/10/3,09:47:00,7097.54,7097.54,7095.38,7095.38,264000016
2011/10/3,09:48:00,7095.72,7095.72,7092.83,7094.25,296000000
2011/10/3,09:49:00,7090.68,7090.82,7090.20,7090.52,345000000
2011/10/3,09:50:00,7091.37,7091.37,7089.66,7089.66,355000000
2011/10/3,09:51:00,7089.75,7089.75,7088.67,7088.74,284000000
2011/10/3,09:52:00,7087.79,7087.79,7086.22,7086.36,308000000
2011/10/3,09:53:00,7087.07,7087.99,7085.39,7087.99,270000000
2011/10/3,09:54:00,7086.43,7086.43,7084.15,7084.43,258000000
2011/10/3,09:55:00,7086.12,7086.59,7085.70,7086.32,194000000
2011/10/3,09:56:00,7084.91,7086.53,7084.91,7085.11,247000000
2011/10/3,09:57:00,7083.13,7083.13,7078.96,7078.96,329000000
2011/10/3,09:58:00,7076.24,7076.24,7072.39,7072.39,346000000
2011/10/3,09:59:00,7071.63,7071.69,7070.20,7070.20,361000000
2011/10/3,10:00:00,7069.99,7072.48,7069.99,7072.48,368000000
2011/10/3,10:01:00,7071.20,7074.12,7071.20,7074.02,376000000
2011/10/3,10:02:00,7074.56,7076.42,7072.92,7076.42,239000016
2011/10/3,10:03:00,7077.14,7078.07,7077.14,7078.02,190000000
2011/10/3,10:04:00,7079.24,7079.24,7078.09,7078.84,177000000
2011/10/3,10:05:00,7081.21,7083.56,7081.21,7083.56,152000000
2011/10/3,10:06:00,7081.93,7082.60,7081.93,7082.18,181000000
2011/10/3,10:07:00,7081.63,7081.63,7076.85,7076.93,202000000
2011/10/3,10:08:00,7075.64,7075.64,7071.67,7071.67,345000000
2011/10/3,10:09:00,7070.55,7070.75,7068.90,7070.70,221000000
2011/10/3,10:10:00,7071.59,7071.59,7070.23,7070.83,225000000
2011/10/3,10:11:00,7071.68,7072.49,7070.62,7070.79,235999984
2011/10/3,10:12:00,7071.86,7074.49,7071.86,7074.49,167000000
2011/10/3,10:13:00,7075.30,7076.26,7074.88,7076.22,130999992
2011/10/3,10:14:00,7077.59,7077.59,7076.45,7076.92,157000000
2011/10/3,10:15:00,7077.23,7077.61,7077.23,7077.61,183000000
2011/10/3,10:16:00,7078.97,7079.28,7077.13,7079.28,157000000
2011/10/3,10:17:00,7079.58,7080.35,7078.66,7078.66,168000000
2011/10/3,10:18:00,7077.40,7077.40,7076.37,7076.54,180000000
2011/10/3,10:19:00,7078.89,7078.96,7077.77,7078.96,132000008
2011/10/3,10:20:00,7078.94,7078.94,7076.93,7076.93,157000000
2011/10/3,10:21:00,7076.29,7076.29,7076.14,7076.14,174000000
2011/10/3,10:22:00,7075.53,7075.53,7074.50,7074.62,203000000
2011/10/3,10:23:00,7074.73,7074.73,7073.75,7073.87,189000000
2011/10/3,10:24:00,7074.19,7074.46,7073.49,7073.85,177000000
2011/10/3,10:25:00,7074.87,7074.87,7071.12,7072.79,196000000
2011/10/3,10:26:00,7072.50,7072.50,7068.43,7070.40,231000000
2011/10/3,10:27:00,7069.28,7069.40,7068.79,7068.79,244000000
2011/10/3,10:28:00,7069.98,7069.98,7068.62,7068.65,180000000
2011/10/3,10:29:00,7069.17,7070.47,7069.17,7070.47,167000000
2011/10/3,10:30:00,7070.93,7074.27,7070.93,7074.27,138000000
2011/10/3,10:31:00,7074.07,7075.77,7073.87,7075.77,161000000
2011/10/3,10:32:00,7080.03,7080.03,7079.29,7079.65,187000000
2011/10/3,10:33:00,7081.34,7081.40,7079.64,7081.40,158000000
2011/10/3,10:34:00,7082.52,7082.93,7081.38,7081.62,143000000
2011/10/3,10:35:00,7082.68,7083.18,7082.68,7083.18,175000000
2011/10/3,10:36:00,7084.97,7084.97,7078.82,7078.82,152000000
2011/10/3,10:37:00,7082.80,7082.80,7080.82,7080.82,126000000
2011/10/3,10:38:00,7083.90,7083.90,7080.05,7080.10,167000000
2011/10/3,10:39:00,7082.37,7082.82,7081.09,7081.09,127000000
2011/10/3,10:40:00,7081.23,7081.23,7078.97,7079.01,146000000
2011/10/3,10:41:00,7080.75,7082.04,7080.46,7080.46,139000000
2011/10/3,10:42:00,7082.89,7082.89,7080.74,7082.28,142000000
2011/10/3,10:43:00,7081.30,7081.30,7079.48,7080.05,123000000
2011/10/3,10:44:00,7079.44,7081.34,7079.44,7079.75,114000000
2011/10/3,10:45:00,7079.63,7081.12,7078.98,7078.98,101000000
2011/10/3,10:46:00,7082.28,7082.28,7078.76,7081.29,170000000
2011/10/3,10:47:00,7081.09,7081.09,7078.96,7078.96,128000000
2011/10/3,10:48:00,7079.86,7080.35,7078.89,7080.35,145000000
2011/10/3,10:49:00,7078.61,7078.61,7074.84,7076.32,251000000
2011/10/3,10:50:00,7074.66,7075.33,7073.78,7073.78,189000000
2011/10/3,10:51:00,7074.51,7075.33,7073.67,7075.33,207000000
2011/10/3,10:52:00,7075.42,7075.42,7074.04,7074.04,204000000
2011/10/3,10:53:00,7074.27,7074.27,7072.50,7072.67,129000000
2011/10/3,10:54:00,7074.38,7075.50,7074.38,7075.09,171000000
2011/10/3,10:55:00,7074.01,7074.01,7070.98,7070.98,275000000
2011/10/3,10:56:00,7067.82,7067.82,7057.02,7057.02,730000000
2011/10/3,10:57:00,7053.55,7053.55,7041.90,7041.90,1282999936
2011/10/3,10:58:00,7034.45,7034.45,7025.70,7025.70,900000000
2011/10/3,10:59:00,7026.06,7028.37,7026.06,7028.37,593000000
2011/10/3,11:00:00,7030.71,7032.97,7030.71,7032.97,395000000
2011/10/3,11:01:00,7034.49,7034.49,7028.99,7028.99,473999968
2011/10/3,11:02:00,7026.00,7026.00,7021.14,7021.14,482000032
2011/10/3,11:03:00,7022.30,7022.30,7019.13,7019.13,340000000
2011/10/3,11:04:00,7022.37,7022.81,7021.02,7022.81,302000000
2011/10/3,11:05:00,7024.61,7025.54,7024.05,7024.05,297000000
2011/10/3,11:06:00,7026.71,7029.13,7026.71,7028.59,253000000
2011/10/3,11:07:00,7029.36,7030.73,7022.74,7022.74,295000000
2011/10/3,11:08:00,7027.92,7028.51,7027.78,7027.78,207000000
2011/10/3,11:09:00,7029.08,7029.08,7028.05,7028.40,263000016
2011/10/3,11:10:00,7028.49,7028.49,7022.15,7022.15,519000000
2011/10/3,11:11:00,7014.39,7018.17,7014.39,7018.17,296000000
2011/10/3,11:12:00,7019.21,7022.92,7019.21,7022.92,222000000
2011/10/3,11:13:00,7025.36,7025.36,7021.31,7021.31,196000000
2011/10/3,11:14:00,7022.78,7022.96,7021.56,7021.92,182000000
2011/10/3,11:15:00,7020.29,7021.72,7020.29,7021.72,201000000
2011/10/3,11:16:00,7023.75,7023.75,7020.85,7022.70,184000000
2011/10/3,11:17:00,7022.79,7024.19,7022.49,7024.15,195000000
2011/10/3,11:18:00,7025.21,7025.81,7025.04,7025.81,172000000
2011/10/3,11:19:00,7025.98,7028.15,7025.41,7028.15,150000000
2011/10/3,11:20:00,7029.30,7031.32,7028.84,7031.32,168000000
2011/10/3,11:21:00,7031.68,7031.68,7026.52,7026.81,213000016
2011/10/3,11:22:00,7025.71,7028.02,7025.71,7026.73,188000000
2011/10/3,11:23:00,7029.43,7029.43,7023.67,7023.67,189000000
2011/10/3,11:24:00,7025.65,7026.46,7025.18,7025.47,168000000
2011/10/3,11:25:00,7026.30,7028.28,7026.30,7028.14,164000000
2011/10/3,11:26:00,7028.03,7028.03,7022.59,7022.59,207000000
2011/10/3,11:27:00,7022.00,7022.00,7019.12,7019.12,201000000
2011/10/3,11:28:00,7019.33,7019.88,7017.82,7019.88,293000000
2011/10/3,11:29:00,7021.93,7021.93,7018.06,7018.06,145000000
2011/10/3,11:30:00,7020.60,7021.19,7020.23,7021.19,137000000
2011/10/3,11:31:00,7019.26,7021.81,7019.26,7021.81,164000000
2011/10/3,11:32:00,7023.53,7024.64,7023.53,7024.16,176000000
2011/10/3,11:33:00,7025.43,7026.34,7025.13,7025.13,144000000
2011/10/3,11:34:00,7026.91,7028.27,7026.59,7026.59,146000000
2011/10/3,11:35:00,7026.80,7027.77,7023.11,7023.11,183000000
2011/10/3,11:36:00,7021.71,7021.71,7011.77,7013.08,439000000
2011/10/3,11:37:00,7017.01,7017.01,7012.13,7012.13,198000000
2011/10/3,11:38:00,7015.69,7015.69,7012.01,7012.01,236999984
2011/10/3,11:39:00,7014.86,7014.86,7012.52,7012.52,211999984
2011/10/3,11:40:00,7012.89,7012.89,7008.94,7008.94,204000000
2011/10/3,11:41:00,7008.66,7008.66,7008.21,7008.21,222000000
2011/10/3,11:42:00,7009.07,7011.91,7009.07,7011.91,206000000
2011/10/3,11:43:00,7010.36,7011.90,7010.36,7011.45,242000000
2011/10/3,11:44:00,7010.88,7010.88,7010.19,7010.19,225000000
2011/10/3,11:45:00,7010.52,7010.52,7009.35,7009.42,269000000
2011/10/3,11:46:00,7011.42,7012.41,7011.42,7012.20,249000000
2011/10/3,11:47:00,7013.22,7015.15,7013.22,7015.15,171000000
2011/10/3,11:48:00,7014.70,7015.37,7014.70,7015.09,224000000
2011/10/3,11:49:00,7015.24,7015.24,7013.08,7013.08,213000016
2011/10/3,11:50:00,7011.56,7011.56,7008.29,7008.29,223000000
2011/10/3,11:51:00,7007.76,7007.76,7005.95,7007.56,232000000
2011/10/3,11:52:00,7009.03,7009.03,7007.96,7007.96,264000016
2011/10/3,11:53:00,7006.11,7008.38,7006.11,7008.27,233000000
2011/10/3,11:54:00,7008.47,7010.11,7008.47,7010.11,209999984
2011/10/3,11:55:00,7009.92,7010.09,7009.26,7010.09,259999984
2011/10/3,11:56:00,7010.30,7010.87,7010.30,7010.87,253000000
2011/10/3,11:57:00,7011.23,7014.74,7011.23,7014.49,272000000
2011/10/3,11:58:00,7015.66,7015.66,7014.37,7014.37,221000000
2011/10/3,11:59:00,7015.37,7015.37,7012.54,7012.54,202000000
2011/10/3,12:00:00,7014.95,7014.95,7013.88,7014.80,143000000
2011/10/3,12:01:00,7016.82,7016.82,7014.60,7015.11,142000000
2011/10/3,12:02:00,7017.17,7020.09,7017.17,7018.41,170000000
2011/10/3,12:03:00,7020.44,7020.44,7018.08,7018.08,189000000
2011/10/3,12:04:00,7020.55,7020.55,7019.28,7019.90,165000000
2011/10/3,12:05:00,7019.13,7020.16,7019.13,7019.91,147000000
2011/10/3,12:06:00,7017.89,7017.89,7011.90,7014.63,261999984
2011/10/3,12:07:00,7012.12,7013.97,7012.12,7013.13,379000000
2011/10/3,12:08:00,7014.91,7014.91,7013.38,7013.38,268000000
2011/10/3,12:09:00,7013.51,7015.22,7013.51,7013.61,292000000
2011/10/3,12:10:00,7013.17,7014.70,7012.42,7012.42,233999984
2011/10/3,12:11:00,7014.11,7014.73,7012.37,7012.37,222000000
2011/10/3,12:12:00,7012.95,7016.01,7012.95,7015.95,154000000
2011/10/3,12:13:00,7016.37,7019.00,7015.89,7019.00,199000000
2011/10/3,12:14:00,7018.00,7020.75,7018.00,7020.73,190000000
2011/10/3,12:15:00,7021.38,7024.71,7021.38,7024.71,145000000
2011/10/3,12:16:00,7024.35,7025.79,7024.35,7025.04,169000000
2011/10/3,12:17:00,7026.32,7028.18,7026.32,7027.55,205000000
2011/10/3,12:18:00,7026.57,7026.92,7025.75,7026.81,191000000
2011/10/3,12:19:00,7025.51,7027.91,7025.51,7026.70,168000000
2011/10/3,12:20:00,7028.41,7029.22,7028.41,7028.57,176000000
2011/10/3,12:21:00,7028.32,7028.76,7028.27,7028.59,163000000
2011/10/3,12:22:00,7026.78,7029.48,7026.78,7029.09,157000000
2011/10/3,12:23:00,7027.79,7027.79,7025.76,7027.54,285000000
2011/10/3,12:24:00,7028.18,7029.28,7027.28,7028.76,240000016
2011/10/3,12:25:00,7027.62,7028.27,7027.36,7027.84,184000000
2011/10/3,12:26:00,7030.92,7030.92,7029.63,7030.78,210999984
2011/10/3,12:27:00,7031.29,7031.45,7028.52,7028.52,261999984
2011/10/3,12:28:00,7031.28,7031.28,7027.01,7027.01,175000000
2011/10/3,12:29:00,7031.05,7031.05,7028.88,7030.00,171000000
2011/10/3,12:30:00,7028.57,7030.02,7027.69,7027.69,132000008
2011/10/3,12:31:00,7029.79,7030.11,7028.53,7030.11,116999992
2011/10/3,12:32:00,7031.69,7031.69,7029.93,7029.99,136000000
2011/10/3,12:33:00,7030.87,7032.07,7030.43,7030.59,164000000
2011/10/3,12:34:00,7029.91,7032.62,7029.91,7032.50,116000000
2011/10/3,12:35:00,7028.64,7031.24,7028.64,7031.23,158000000
2011/10/3,12:36:00,7032.95,7032.95,7029.29,7032.02,130999992
2011/10/3,12:37:00,7031.63,7031.63,7029.00,7029.11,124000000
2011/10/3,12:38:00,7028.87,7031.23,7028.87,7029.98,209999984
2011/10/3,12:39:00,7030.71,7030.71,7029.35,7030.41,164000000
2011/10/3,12:40:00,7032.13,7032.13,7029.85,7029.85,208000000
2011/10/3,12:41:00,7029.67,7029.67,7027.91,7027.91,385000000
2011/10/3,12:42:00,7027.90,7027.90,7024.33,7024.33,276000000
2011/10/3,12:43:00,7026.06,7026.06,7020.66,7020.66,364000000
2011/10/3,12:44:00,7020.55,7020.55,7018.10,7018.16,332000000
2011/10/3,12:45:00,7018.07,7018.07,7017.38,7017.79,314000000
2011/10/3,12:46:00,7018.68,7018.68,7015.56,7015.93,421000000
2011/10/3,12:47:00,7015.14,7015.14,7014.15,7014.15,317000000
2011/10/3,12:48:00,7013.48,7013.48,7012.60,7012.60,349000000
2011/10/3,12:49:00,7013.95,7013.95,7011.60,7011.76,361000000
2011/10/3,12:50:00,7012.28,7013.75,7010.01,7013.75,264000016
2011/10/3,12:51:00,7011.76,7013.95,7011.76,7013.95,195000000
2011/10/3,12:52:00,7013.71,7013.71,7012.35,7012.47,230000000
2011/10/3,12:53:00,7013.76,7014.38,7013.53,7013.53,205000000
2011/10/3,12:54:00,7013.11,7017.81,7013.11,7014.17,265000016
2011/10/3,12:55:00,7014.45,7015.99,7014.45,7015.36,182000000
2011/10/3,12:56:00,7014.53,7014.53,7013.51,7014.02,205000000
2011/10/3,12:57:00,7014.48,7014.48,7012.07,7013.50,189000000
2011/10/3,12:58:00,7014.23,7014.23,7011.45,7011.45,216000016
2011/10/3,12:59:00,7014.48,7014.48,7011.85,7014.14,211999984
2011/10/3,13:00:00,7013.62,7013.62,7011.85,7013.04,188000000
2011/10/3,13:01:00,7010.95,7012.98,7009.56,7009.56,216000016
2011/10/3,13:02:00,7011.71,7012.94,7011.71,7012.94,222000000
2011/10/3,13:03:00,7012.95,7012.95,7010.07,7010.07,217000000
2011/10/3,13:04:00,7010.88,7013.28,7010.88,7013.28,211999984
2011/10/3,13:05:00,7011.92,7012.19,7011.60,7011.67,206000000
2011/10/3,13:06:00,7010.62,7010.68,7008.51,7008.51,270000000
2011/10/3,13:07:00,7009.91,7009.91,7007.85,7009.40,247000000
2011/10/3,13:08:00,7010.12,7010.12,7007.44,7007.44,376000000
2011/10/3,13:09:00,7004.96,7005.14,7004.17,7005.14,302000000
2011/10/3,13:10:00,7004.33,7004.33,6998.39,6998.39,488000000
2011/10/3,13:11:00,7001.23,7001.23,6998.37,6999.38,699000000
2011/10/3,13:12:00,7000.04,7001.21,7000.04,7001.11,421000000
2011/10/3,13:13:00,7001.02,7001.50,6998.63,6998.63,401000032
2011/10/3,13:14:00,7000.39,7001.88,7000.20,7000.20,359000000
2011/10/3,13:15:00,7000.65,7002.74,7000.65,7002.04,297000000
2011/10/3,13:16:00,7003.69,7003.69,7001.94,7002.65,340000000
2011/10/3,13:17:00,7004.33,7004.44,7003.39,7004.44,321000000
2011/10/3,13:18:00,7003.40,7006.83,7003.40,7006.83,330000000
2011/10/3,13:19:00,7005.12,7007.47,7005.12,7006.62,272000000
2011/10/3,13:20:00,7007.56,7008.86,7004.75,7008.86,304000000
2011/10/3,13:21:00,7008.72,7009.78,7006.98,7006.98,301000000
2011/10/3,13:22:00,7007.06,7008.97,7007.06,7008.76,367000000
2011/10/3,13:23:00,7006.95,7009.75,7006.67,7009.75,435000000
2011/10/3,13:24:00,7009.37,7013.51,7009.37,7013.51,498999968
2011/10/3,13:25:00,7013.46,7014.13,7013.24,7013.24,471999968
2011/10/3,13:26:00,7013.24,7013.24,7013.24,7013.24,0
2011/10/3,13:27:00,7013.24,7013.24,7013.24,7013.24,0
2011/10/3,13:28:00,7013.24,7013.24,7013.24,7013.24,0
2011/10/3,13:29:00,7013.24,7013.24,7013.24,7013.24,0
2011/10/3,13:30:00,7013.24,7013.97,7013.24,7013.97,4008999936
2011/10/4,09:01:00,6937.24,6937.24,6912.54,6914.07,3475000064
2011/10/4,09:02:00,6912.51,6912.51,6904.65,6904.65,1038000000
2011/10/4,09:03:00,6904.16,6904.16,6899.09,6899.09,1002000064
2011/10/4,09:04:00,6893.04,6893.04,6889.99,6889.99,1105000064
2011/10/4,09:05:00,6890.96,6899.84,6890.96,6898.73,1192000000
2011/10/4,09:06:00,6907.89,6928.22,6907.89,6928.22,1170000000
2011/10/4,09:07:00,6924.60,6943.42,6924.60,6943.42,1116000000
2011/10/4,09:08:00,6944.54,6944.54,6942.02,6943.63,847999936
2011/10/4,09:09:00,6943.78,6943.78,6941.46,6941.86,619000000
2011/10/4,09:10:00,6942.34,6942.34,6938.36,6938.36,558000000
2011/10/4,09:11:00,6938.34,6938.34,6932.81,6932.81,517999968
2011/10/4,09:12:00,6930.09,6930.09,6927.27,6927.27,442999968
2011/10/4,09:13:00,6931.59,6931.59,6927.36,6928.87,550000000
2011/10/4,09:14:00,6935.04,6947.71,6935.04,6947.71,727000000
2011/10/4,09:15:00,6954.19,6963.94,6954.19,6963.94,921000000
2011/10/4,09:16:00,6969.45,6970.68,6969.45,6970.68,983000000
2011/10/4,09:17:00,6969.97,6972.18,6969.97,6970.71,707000000
2011/10/4,09:18:00,6969.05,6970.14,6969.05,6969.86,585000000
2011/10/4,09:19:00,6966.74,6968.57,6966.74,6968.25,476000032
2011/10/4,09:20:00,6964.07,6964.07,6959.81,6959.81,394000000
2011/10/4,09:21:00,6958.70,6965.39,6958.70,6960.32,357000000
2011/10/4,09:22:00,6959.21,6961.39,6959.21,6961.39,339000000
2011/10/4,09:23:00,6958.14,6960.50,6958.14,6960.50,335000000
2011/10/4,09:24:00,6958.15,6958.66,6958.15,6958.32,349000000
2011/10/4,09:25:00,6957.83,6959.52,6957.83,6958.43,315000000
2011/10/4,09:26:00,6958.96,6958.96,6957.82,6958.39,335000000
2011/10/4,09:27:00,6958.50,6958.50,6957.05,6958.21,318000000
2011/10/4,09:28:00,6958.14,6958.14,6954.53,6956.61,376000000
2011/10/4,09:29:00,6954.89,6956.27,6954.62,6956.27,344000000
2011/10/4,09:30:00,6954.42,6966.12,6954.42,6966.12,621000000
2011/10/4,09:31:00,6970.62,6975.97,6970.62,6975.86,580000000
2011/10/4,09:32:00,6977.35,6978.36,6976.39,6977.26,485000000
2011/10/4,09:33:00,6978.81,6978.81,6976.82,6976.82,479000000
2011/10/4,09:34:00,6976.29,6977.70,6976.29,6976.33,344000000
2011/10/4,09:35:00,6976.80,6977.29,6976.80,6977.29,336000000
2011/10/4,09:36:00,6975.26,6976.57,6975.26,6975.74,313000000
2011/10/4,09:37:00,6976.33,6978.08,6976.33,6978.08,344000000
2011/10/4,09:38:00,6984.32,6984.32,6980.81,6983.72,465000000
2011/10/4,09:39:00,6985.80,6987.68,6985.61,6987.68,465000000
2011/10/4,09:40:00,6990.54,6996.63,6990.02,6996.63,552000000
2011/10/4,09:41:00,7002.49,7010.53,7002.49,7010.53,803000000
2011/10/4,09:42:00,7009.67,7016.01,7009.67,7016.01,618000000
2011/10/4,09:43:00,7015.22,7016.19,7014.43,7014.43,592000000
2011/10/4,09:44:00,7015.53,7015.53,7013.62,7013.62,539000000
2011/10/4,09:45:00,7010.69,7010.69,7004.97,7004.97,463000000
2011/10/4,09:46:00,7004.69,7004.69,7000.49,7000.49,342000000
2011/10/4,09:47:00,6997.36,6999.31,6997.36,6997.38,288000000
2011/10/4,09:48:00,6997.47,6997.47,6994.51,6994.51,274000000
2011/10/4,09:49:00,6992.09,6992.17,6991.10,6991.10,276000000
2011/10/4,09:50:00,6989.87,6990.33,6988.99,6989.07,316000000
2011/10/4,09:51:00,6991.12,6991.12,6987.95,6989.98,260999984
2011/10/4,09:52:00,6988.60,6990.62,6988.60,6990.62,270000000
2011/10/4,09:53:00,6990.52,6991.44,6989.66,6990.85,318000000
2011/10/4,09:54:00,6990.34,6993.13,6990.34,6993.13,302000000
2011/10/4,09:55:00,6993.47,6996.01,6993.47,6996.01,231000000
2011/10/4,09:56:00,6994.03,6997.13,6994.03,6997.13,239000016
2011/10/4,09:57:00,6997.21,6999.76,6997.21,6997.54,536000000
2011/10/4,09:58:00,6999.00,6999.00,6996.76,6997.26,317000000
2011/10/4,09:59:00,6997.61,6998.57,6996.43,6996.43,272000000
2011/10/4,10:00:00,7000.37,7002.55,6999.28,7002.55,332000000
2011/10/4,10:01:00,7008.44,7009.90,7008.44,7009.90,408000000
2011/10/4,10:02:00,7009.32,7011.30,7009.32,7009.45,336000000
2011/10/4,10:03:00,7009.20,7010.00,7009.20,7009.49,294000000
2011/10/4,10:04:00,7008.62,7008.62,7006.13,7006.13,276000000
2011/10/4,10:05:00,7005.63,7007.44,7005.63,7006.00,240000016
2011/10/4,10:06:00,7003.89,7009.66,7003.89,7008.87,204000000
2011/10/4,10:07:00,7008.64,7010.88,7007.52,7010.72,256000000
2011/10/4,10:08:00,7008.59,7009.98,7008.59,7009.33,198000000
2011/10/4,10:09:00,7011.22,7012.01,7010.30,7011.71,202000000
2011/10/4,10:10:00,7008.77,7009.86,7008.59,7009.67,206000000
2011/10/4,10:11:00,7008.78,7008.78,7005.23,7005.74,245000000
2011/10/4,10:12:00,7005.53,7005.53,7003.16,7003.16,197000000
2011/10/4,10:13:00,7002.03,7002.03,6998.84,6998.84,255000000
2011/10/4,10:14:00,6997.73,6997.73,6994.86,6994.86,253000000
2011/10/4,10:15:00,6994.77,6994.86,6992.53,6994.86,211999984
2011/10/4,10:16:00,6994.27,6994.27,6991.60,6991.60,230000000
2011/10/4,10:17:00,6989.06,6992.41,6989.06,6991.60,214000016
2011/10/4,10:18:00,6992.78,6994.13,6992.78,6993.67,223000000
2011/10/4,10:19:00,6993.86,6993.86,6990.69,6990.69,182000000
2011/10/4,10:20:00,6989.46,6990.62,6987.22,6987.22,240000016
2011/10/4,10:21:00,6988.27,6988.27,6986.26,6986.26,241000016
2011/10/4,10:22:00,6985.93,6985.93,6983.53,6983.53,192000000
2011/10/4,10:23:00,6981.31,6981.43,6981.09,6981.43,284000000
2011/10/4,10:24:00,6977.76,6978.69,6977.76,6978.53,346000000
2011/10/4,10:25:00,6977.45,6977.45,6975.09,6975.11,331000000
2011/10/4,10:26:00,6976.60,6981.01,6975.92,6981.01,317000000
2011/10/4,10:27:00,6979.68,6982.58,6979.68,6982.58,264000016
2011/10/4,10:28:00,6983.32,6983.32,6979.40,6979.40,204000000
2011/10/4,10:29:00,6979.38,6983.61,6979.38,6983.61,197000000
2011/10/4,10:30:00,6980.98,6983.48,6980.98,6983.48,187000000
2011/10/4,10:31:00,6980.61,6984.26,6980.61,6984.26,191000000
2011/10/4,10:32:00,6985.14,6987.71,6985.14,6987.28,209999984
2011/10/4,10:33:00,6987.61,6987.80,6986.74,6987.80,187000000
2011/10/4,10:34:00,6989.39,6993.11,6989.39,6993.11,338000000
2011/10/4,10:35:00,6995.02,6998.28,6995.02,6995.77,316000000
2011/10/4,10:36:00,6995.13,6995.79,6995.13,6995.79,225000000
2011/10/4,10:37:00,6996.24,6996.51,6994.64,6996.51,182000000
2011/10/4,10:38:00,6997.50,6997.50,6995.66,6996.53,170000000
2011/10/4,10:39:00,6997.43,6997.43,6994.09,6994.09,185000000
2011/10/4,10:40:00,6994.32,6994.32,6992.69,6992.69,239000016
2011/10/4,10:41:00,6992.11,6992.11,6991.26,6991.94,154000000
2011/10/4,10:42:00,6990.72,6992.43,6989.64,6989.64,181000000
2011/10/4,10:43:00,6990.71,6991.29,6989.59,6989.59,164000000
2011/10/4,10:44:00,6990.56,6990.56,6987.47,6987.75,171000000
2011/10/4,10:45:00,6988.57,6988.57,6987.44,6987.79,182000000
2011/10/4,10:46:00,6989.39,6989.39,6988.10,6988.32,169000000
2011/10/4,10:47:00,6988.15,6988.15,6987.07,6987.58,144000000
2011/10/4,10:48:00,6987.23,6988.40,6987.23,6988.40,174000000
2011/10/4,10:49:00,6988.23,6992.92,6988.23,6992.92,186000000
2011/10/4,10:50:00,6994.32,6994.32,6992.33,6992.57,198000000
2011/10/4,10:51:00,6991.85,6994.13,6991.85,6992.70,176000000
2011/10/4,10:52:00,6995.10,6997.02,6994.18,6997.02,147000000
2011/10/4,10:53:00,6994.79,6998.46,6994.79,6998.46,174000000
2011/10/4,10:54:00,6997.47,7001.72,6997.47,7001.72,201000000
2011/10/4,10:55:00,7001.99,7005.45,7001.99,7005.45,293000000
2011/10/4,10:56:00,7010.10,7010.10,7009.27,7009.96,256000000
2011/10/4,10:57:00,7009.32,7013.72,7009.32,7012.30,268000000
2011/10/4,10:58:00,7011.33,7014.89,7011.33,7014.13,267000000
2011/10/4,10:59:00,7013.94,7016.83,7013.94,7016.83,247000000
2011/10/4,11:00:00,7016.17,7018.37,7016.17,7017.92,329000000
2011/10/4,11:01:00,7019.08,7020.05,7018.61,7018.61,305000000
2011/10/4,11:02:00,7017.18,7018.70,7017.18,7017.64,300000000
2011/10/4,11:03:00,7017.40,7017.40,7015.75,7016.56,284000000
2011/10/4,11:04:00,7014.45,7014.94,7013.52,7014.94,203000000
2011/10/4,11:05:00,7013.67,7013.67,7011.65,7011.65,190000000
2011/10/4,11:06:00,7013.27,7013.27,7011.72,7011.72,184000000
2011/10/4,11:07:00,7010.90,7012.77,7010.90,7012.11,170000000
2011/10/4,11:08:00,7010.11,7010.11,7008.85,7008.85,150000000
2011/10/4,11:09:00,7009.41,7009.41,7007.31,7008.73,127000000
2011/10/4,11:10:00,7009.01,7009.01,7007.91,7007.91,155000000
2011/10/4,11:11:00,7008.66,7009.15,7006.41,7009.15,115000000
2011/10/4,11:12:00,7009.32,7012.34,7008.26,7012.34,167000000
2011/10/4,11:13:00,7011.39,7011.39,7010.55,7010.55,137000000
2011/10/4,11:14:00,7008.44,7010.38,7007.40,7009.67,110000000
2011/10/4,11:15:00,7007.82,7009.06,7007.82,7009.06,130999992
2011/10/4,11:16:00,7009.43,7010.56,7009.43,7010.56,160000000
2011/10/4,11:17:00,7010.08,7010.08,7007.47,7009.92,147000000
2011/10/4,11:18:00,7008.34,7009.44,7006.35,7009.44,112000000
2011/10/4,11:19:00,7008.85,7008.85,7007.14,7007.14,163000000
2011/10/4,11:20:00,7006.22,7007.34,7006.22,7007.01,199000000
2011/10/4,11:21:00,7005.95,7006.18,7004.39,7006.18,180000000
2011/10/4,11:22:00,7005.00,7005.00,7002.76,7003.63,160000000
2011/10/4,11:23:00,7003.77,7003.77,7002.75,7003.25,153000000
2011/10/4,11:24:00,7002.73,7002.73,6999.03,6999.03,161000000
2011/10/4,11:25:00,6999.74,7000.09,6997.48,6999.25,164000000
2011/10/4,11:26:00,6998.87,6998.87,6997.41,6997.92,172000000
2011/10/4,11:27:00,6998.37,6999.19,6998.37,6999.02,179000000
2011/10/4,11:28:00,6999.63,6999.63,6997.15,6997.78,150000000
2011/10/4,11:29:00,6999.17,6999.17,6995.38,6996.89,186000000
2011/10/4,11:30:00,6996.48,6998.46,6995.12,6997.18,218000000
2011/10/4,11:31:00,6997.31,6997.31,6995.08,6995.08,224000000
2011/10/4,11:32:00,6994.75,7000.01,6994.75,6999.47,233999984
2011/10/4,11:33:00,6994.50,6997.19,6994.50,6997.19,208000000
2011/10/4,11:34:00,6997.15,6997.15,6994.94,6996.21,210999984
2011/10/4,11:35:00,6996.99,6996.99,6995.28,6995.28,171000000
2011/10/4,11:36:00,6995.28,6997.27,6995.28,6996.99,197000000
2011/10/4,11:37:00,6994.66,6997.46,6994.66,6996.98,196000000
2011/10/4,11:38:00,6997.86,6998.31,6993.04,6993.04,197000000
2011/10/4,11:39:00,6993.43,6993.95,6992.74,6992.74,233999984
2011/10/4,11:40:00,6991.77,6991.77,6989.55,6990.84,253000000
2011/10/4,11:41:00,6989.47,6989.47,6986.00,6986.00,269000000
2011/10/4,11:42:00,6985.65,6985.65,6981.40,6981.40,310000000
2011/10/4,11:43:00,6981.14,6981.14,6976.77,6976.77,523000000
2011/10/4,11:44:00,6975.63,6975.63,6972.69,6972.69,670000000
2011/10/4,11:45:00,6971.57,6971.57,6969.09,6969.11,409000000
2011/10/4,11:46:00,6968.05,6969.81,6966.01,6966.48,394000000
2011/10/4,11:47:00,6966.06,6968.61,6966.06,6968.61,308000000
2011/10/4,11:48:00,6967.17,6969.84,6967.17,6969.84,317000000
2011/10/4,11:49:00,6971.90,6972.69,6971.31,6971.61,252000000
2011/10/4,11:50:00,6971.40,6971.40,6969.67,6970.34,178000000
2011/10/4,11:51:00,6971.39,6972.14,6971.19,6972.14,183000000
2011/10/4,11:52:00,6974.07,6974.07,6972.41,6972.41,156000000
2011/10/4,11:53:00,6972.88,6973.71,6971.96,6973.71,182000000
2011/10/4,11:54:00,6974.79,6974.79,6971.87,6972.04,167000000
2011/10/4,11:55:00,6974.73,6974.73,6973.36,6974.68,164000000
2011/10/4,11:56:00,6974.23,6977.60,6974.23,6977.33,129999992
2011/10/4,11:57:00,6975.98,6976.67,6975.62,6976.67,142000000
2011/10/4,11:58:00,6975.96,6977.48,6975.80,6977.48,139000000
2011/10/4,11:59:00,6977.17,6977.17,6975.41,6975.41,152000000
2011/10/4,12:00:00,6973.99,6973.99,6972.23,6972.23,162000000
2011/10/4,12:01:00,6971.06,6972.99,6971.06,6972.99,213000016
2011/10/4,12:02:00,6971.89,6971.89,6969.77,6971.64,203000000
2011/10/4,12:03:00,6970.62,6971.12,6968.87,6971.12,192000000
2011/10/4,12:04:00,6968.54,6969.92,6968.54,6969.75,279000000
2011/10/4,12:05:00,6970.29,6970.29,6968.49,6968.73,233999984
2011/10/4,12:06:00,6968.89,6968.89,6967.09,6967.22,294000000
2011/10/4,12:07:00,6967.42,6968.41,6966.31,6966.31,239000016
2011/10/4,12:08:00,6966.38,6966.38,6963.25,6963.49,228000000
2011/10/4,12:09:00,6964.12,6964.12,6961.72,6963.45,225000000
2011/10/4,12:10:00,6963.33,6964.18,6961.02,6961.22,219000000
2011/10/4,12:11:00,6962.44,6963.64,6962.44,6963.46,228000000
2011/10/4,12:12:00,6963.28,6964.97,6963.28,6964.97,220000000
2011/10/4,12:13:00,6968.19,6969.15,6966.62,6969.15,268000000
2011/10/4,12:14:00,6971.80,6976.34,6971.80,6976.34,285000000
2011/10/4,12:15:00,6979.10,6979.10,6977.48,6977.48,252000000
2011/10/4,12:16:00,6976.88,6980.33,6976.88,6980.33,208000000
2011/10/4,12:17:00,6980.85,6985.25,6980.85,6985.25,211999984
2011/10/4,12:18:00,6985.16,6986.44,6985.16,6986.44,180000000
2011/10/4,12:19:00,6984.37,6985.88,6984.01,6984.01,211999984
2011/10/4,12:20:00,6985.71,6985.71,6984.34,6984.39,163000000
2011/10/4,12:21:00,6983.95,6986.31,6983.95,6985.07,165000000
2011/10/4,12:22:00,6985.41,6985.41,6984.06,6984.33,211999984
2011/10/4,12:23:00,6981.93,6983.63,6981.93,6983.12,171000000
2011/10/4,12:24:00,6980.73,6983.68,6980.73,6983.35,190000000
2011/10/4,12:25:00,6981.68,6982.97,6980.04,6982.97,177000000
2011/10/4,12:26:00,6981.40,6984.78,6981.40,6984.24,171000000
2011/10/4,12:27:00,6982.64,6990.58,6982.64,6990.58,519999968
2011/10/4,12:28:00,6998.83,7008.67,6998.83,7008.67,509000000
2011/10/4,12:29:00,7008.89,7012.43,7008.89,7012.15,477000000
2011/10/4,12:30:00,7012.92,7015.98,7012.92,7015.64,419000000
2011/10/4,12:31:00,7014.64,7017.05,7014.64,7016.21,293000000
2011/10/4,12:32:00,7014.71,7017.18,7014.71,7017.05,272000000
2011/10/4,12:33:00,7015.69,7016.72,7015.22,7015.22,213000016
2011/10/4,12:34:00,7015.06,7015.17,7013.88,7013.88,202000000
2011/10/4,12:35:00,7013.70,7013.70,7011.86,7011.88,214000016
2011/10/4,12:36:00,7010.50,7010.50,7008.12,7008.64,130999992
2011/10/4,12:37:00,7006.30,7006.30,7004.39,7004.91,176000000
2011/10/4,12:38:00,7005.08,7005.08,7002.37,7003.53,140000000
2011/10/4,12:39:00,7002.96,7005.69,7002.96,7005.69,198000000
2011/10/4,12:40:00,7005.35,7005.35,7002.44,7003.59,177000000
2011/10/4,12:41:00,7003.66,7004.85,7003.66,7004.85,242000000
2011/10/4,12:42:00,7007.79,7007.79,7004.33,7004.33,189000000
2011/10/4,12:43:00,7003.82,7003.82,7002.45,7002.96,167000000
2011/10/4,12:44:00,7004.72,7004.84,7003.24,7003.53,165000000
2011/10/4,12:45:00,7004.14,7004.57,7001.85,7001.85,175000000
2011/10/4,12:46:00,7004.69,7005.00,7003.78,7004.50,283000000
2011/10/4,12:47:00,7006.49,7007.84,7006.26,7007.81,346000000
2011/10/4,12:48:00,7008.85,7013.31,7008.85,7011.55,282000000
2011/10/4,12:49:00,7012.94,7015.25,7012.10,7015.25,402000000
2011/10/4,12:50:00,7013.48,7015.06,7012.86,7015.06,285000000
2011/10/4,12:51:00,7014.21,7014.41,7013.73,7013.85,254000000
2011/10/4,12:52:00,7015.40,7015.40,7013.35,7013.56,214000016
2011/10/4,12:53:00,7015.17,7015.17,7011.01,7011.41,274000000
2011/10/4,12:54:00,7010.68,7010.68,7007.07,7007.94,232000000
2011/10/4,12:55:00,7009.68,7009.68,7006.79,7007.82,208000000
2011/10/4,12:56:00,7005.59,7008.10,7004.77,7004.77,221000000
2011/10/4,12:57:00,7003.70,7005.65,7003.70,7004.80,161000000
2011/10/4,12:58:00,7005.87,7006.12,7004.11,7005.53,197000000
2011/10/4,12:59:00,7006.19,7007.31,7005.40,7007.31,176000000
2011/10/4,13:00:00,7006.85,7006.85,7004.46,7004.46,201000000
2011/10/4,13:01:00,7003.74,7006.69,7003.74,7006.69,197000000
2011/10/4,13:02:00,7006.38,7006.38,7004.98,7005.78,193000000
2011/10/4,13:03:00,7004.44,7008.46,7004.44,7008.46,314000000
2011/10/4,13:04:00,7011.43,7011.43,7007.77,7008.55,203000000
2011/10/4,13:05:00,7013.13,7013.13,7007.89,7008.00,289000000
2011/10/4,13:06:00,7008.12,7009.85,7007.57,7009.85,305000000
2011/10/4,13:07:00,7009.61,7011.14,7008.65,7009.43,239000016
2011/10/4,13:08:00,7011.54,7011.54,7009.17,7009.83,257000000
2011/10/4,13:09:00,7008.65,7010.76,7008.65,7010.34,260999984
2011/10/4,13:10:00,7011.22,7011.96,7011.12,7011.96,232000000
2011/10/4,13:11:00,7011.68,7011.68,7010.26,7010.80,267000000
2011/10/4,13:12:00,7011.61,7013.75,7011.61,7013.75,269000000
2011/10/4,13:13:00,7014.36,7014.36,7011.40,7011.58,294000000
2011/10/4,13:14:00,7013.53,7013.61,7012.36,7012.36,337000000
2011/10/4,13:15:00,7012.42,7012.42,7011.41,7011.85,280000000
2011/10/4,13:16:00,7012.54,7013.73,7010.93,7013.73,332000000
2011/10/4,13:17:00,7013.42,7014.78,7011.15,7014.78,351000000
2011/10/4,13:18:00,7016.10,7022.55,7016.10,7022.55,436000000
2011/10/4,13:19:00,7023.66,7038.17,7023.66,7037.91,859000000
2011/10/4,13:20:00,7040.01,7041.90,7040.01,7041.54,730000000
2011/10/4,13:21:00,7044.18,7044.45,7043.04,7044.30,585000000
2011/10/4,13:22:00,7043.82,7043.82,7040.19,7042.15,490000000
2011/10/4,13:23:00,7042.46,7043.11,7038.34,7043.11,580000000
2011/10/4,13:24:00,7044.22,7047.99,7044.22,7046.66,690000000
2011/10/4,13:25:00,7045.08,7046.01,7043.15,7045.64,640000000
2011/10/4,13:26:00,7045.64,7045.64,7045.64,7045.64,0
2011/10/4,13:27:00,7045.64,7045.64,7045.64,7045.64,0
2011/10/4,13:28:00,7045.64,7045.64,7045.64,7045.64,0
2011/10/4,13:29:00,7045.64,7045.64,7045.64,7045.64,0
2011/10/4,13:30:00,7045.64,7047.87,7045.64,7047.87,323032576
2011/10/5,09:01:00,7061.17,7084.96,7061.17,7084.96,3170999808
2011/10/5,09:02:00,7088.95,7091.01,7088.95,7089.11,1360000000
2011/10/5,09:03:00,7088.00,7088.00,7080.43,7080.92,1131000064
2011/10/5,09:04:00,7078.35,7078.35,7071.09,7071.09,1002000064
2011/10/5,09:05:00,7065.20,7065.20,7062.48,7062.48,758000000
2011/10/5,09:06:00,7060.59,7060.59,7057.78,7057.79,687000000
2011/10/5,09:07:00,7054.64,7054.64,7052.22,7052.22,600000000
2011/10/5,09:08:00,7052.53,7052.53,7051.61,7051.61,576000000
2011/10/5,09:09:00,7055.46,7056.11,7054.48,7056.11,681000000
2011/10/5,09:10:00,7058.00,7058.00,7057.27,7057.79,500000000
2011/10/5,09:11:00,7059.55,7064.00,7059.55,7064.00,490000000
2011/10/5,09:12:00,7061.67,7061.67,7060.73,7061.40,442999968
2011/10/5,09:13:00,7061.06,7061.06,7058.54,7058.70,386000000
2011/10/5,09:14:00,7058.83,7058.83,7053.72,7053.72,504000000
2011/10/5,09:15:00,7052.06,7052.06,7048.60,7048.60,475000000
2011/10/5,09:16:00,7048.07,7048.07,7042.03,7042.03,494999968
2011/10/5,09:17:00,7045.83,7045.83,7041.66,7041.66,436000000
2011/10/5,09:18:00,7044.77,7044.77,7039.49,7039.49,398000000
2011/10/5,09:19:00,7037.25,7037.25,7035.83,7036.11,419000000
2011/10/5,09:20:00,7041.39,7041.39,7038.56,7038.56,371000000
2011/10/5,09:21:00,7039.76,7041.01,7038.01,7040.41,367000000
2011/10/5,09:22:00,7042.03,7042.03,7041.47,7042.02,354000000
2011/10/5,09:23:00,7041.35,7043.23,7041.35,7043.23,325000000
2011/10/5,09:24:00,7044.27,7044.27,7042.75,7043.05,307000000
2011/10/5,09:25:00,7042.65,7042.94,7041.71,7041.71,272000000
2011/10/5,09:26:00,7043.75,7043.75,7041.60,7041.60,315000000
2011/10/5,09:27:00,7043.47,7043.86,7043.23,7043.50,326000000
2011/10/5,09:28:00,7048.81,7048.81,7046.63,7047.86,344000000
2011/10/5,09:29:00,7048.31,7049.46,7048.31,7049.46,379000000
2011/10/5,09:30:00,7050.37,7050.68,7050.05,7050.05,402000000
2011/10/5,09:31:00,7048.76,7050.13,7048.76,7048.90,314000000
2011/10/5,09:32:00,7049.68,7049.68,7047.38,7048.13,258999984
2011/10/5,09:33:00,7049.17,7049.17,7046.37,7046.60,294000000
2011/10/5,09:34:00,7045.88,7046.57,7042.14,7042.14,319000000
2011/10/5,09:35:00,7040.67,7040.67,7036.11,7036.11,401000032
2011/10/5,09:36:00,7032.82,7032.82,7029.50,7029.50,406000000
2011/10/5,09:37:00,7030.44,7030.44,7026.78,7026.78,326000000
2011/10/5,09:38:00,7025.27,7025.27,7021.61,7022.37,313000000
2011/10/5,09:39:00,7021.05,7021.62,7019.77,7019.77,387000000
2011/10/5,09:40:00,7018.14,7018.14,7016.42,7016.57,345000000
2011/10/5,09:41:00,7016.50,7024.05,7016.50,7024.05,342000000
2011/10/5,09:42:00,7022.25,7024.28,7021.51,7024.28,246000000
2011/10/5,09:43:00,7026.09,7026.09,7024.19,7024.19,215000016
2011/10/5,09:44:00,7025.44,7026.22,7024.77,7026.22,233999984
2011/10/5,09:45:00,7026.07,7026.07,7025.20,7025.20,231000000
2011/10/5,09:46:00,7025.73,7025.73,7024.49,7024.49,222000000
2011/10/5,09:47:00,7023.63,7023.63,7020.57,7020.57,238000016
2011/10/5,09:48:00,7019.44,7020.35,7019.44,7019.90,210999984
2011/10/5,09:49:00,7019.39,7019.39,7018.06,7018.06,244000000
2011/10/5,09:50:00,7016.22,7016.22,7012.09,7012.09,274000000
2011/10/5,09:51:00,7012.59,7013.65,7011.27,7011.27,321000000
2011/10/5,09:52:00,7010.08,7012.00,7008.31,7012.00,347000000
2011/10/5,09:53:00,7012.13,7015.87,7012.13,7015.87,276000000
2011/10/5,09:54:00,7017.03,7017.80,7016.22,7016.22,214000016
2011/10/5,09:55:00,7017.01,7017.83,7017.01,7017.62,230000000
2011/10/5,09:56:00,7018.03,7019.29,7018.03,7019.29,177000000
2011/10/5,09:57:00,7019.39,7019.39,7018.16,7019.19,191000000
2011/10/5,09:58:00,7019.40,7020.37,7019.40,7019.78,195000000
2011/10/5,09:59:00,7022.65,7023.90,7022.28,7023.90,234999984
2011/10/5,10:00:00,7023.85,7025.18,7023.69,7025.18,201000000
2011/10/5,10:01:00,7022.29,7024.51,7022.29,7022.65,177000000
2011/10/5,10:02:00,7022.58,7022.75,7022.05,7022.37,187000000
2011/10/5,10:03:00,7024.11,7024.95,7023.49,7024.95,177000000
2011/10/5,10:04:00,7025.61,7025.61,7023.87,7024.01,191000000
2011/10/5,10:05:00,7026.46,7027.27,7026.46,7027.27,220000000
2011/10/5,10:06:00,7027.23,7027.23,7025.24,7027.09,187000000
2011/10/5,10:07:00,7028.61,7028.61,7027.05,7027.06,196000000
2011/10/5,10:08:00,7026.23,7027.88,7026.23,7027.73,173000000
2011/10/5,10:09:00,7027.90,7027.90,7027.04,7027.68,197000000
2011/10/5,10:10:00,7028.23,7029.12,7028.23,7028.85,165000000
2011/10/5,10:11:00,7027.75,7029.84,7027.75,7029.65,160000000
2011/10/5,10:12:00,7029.70,7030.37,7029.70,7029.82,150000000
2011/10/5,10:13:00,7033.70,7033.70,7030.71,7033.16,183000000
2011/10/5,10:14:00,7032.61,7032.61,7031.48,7032.11,204000000
2011/10/5,10:15:00,7032.17,7032.75,7030.81,7032.63,187000000
2011/10/5,10:16:00,7032.10,7032.10,7031.22,7031.22,192000000
2011/10/5,10:17:00,7030.39,7031.33,7028.63,7028.63,184000000
2011/10/5,10:18:00,7028.23,7028.25,7027.95,7027.95,173000000
2011/10/5,10:19:00,7026.82,7027.83,7025.42,7025.42,215000016
2011/10/5,10:20:00,7024.30,7024.30,7023.01,7023.84,310000000
2011/10/5,10:21:00,7021.59,7021.59,7018.47,7018.47,389000000
2011/10/5,10:22:00,7017.50,7017.50,7014.07,7014.07,370000000
2011/10/5,10:23:00,7014.81,7014.81,7010.36,7010.36,389000000
2011/10/5,10:24:00,7008.87,7009.60,7008.87,7009.23,508000000
2011/10/5,10:25:00,7006.72,7006.72,7003.02,7003.02,454000000
2011/10/5,10:26:00,7003.01,7003.37,7001.97,7001.97,344000000
2011/10/5,10:27:00,7002.69,7002.69,6999.73,6999.73,343000000
2011/10/5,10:28:00,7000.24,7000.94,7000.11,7000.11,260999984
2011/10/5,10:29:00,7000.65,7003.50,7000.65,7003.50,222000000
2011/10/5,10:30:00,7002.31,7004.69,7002.31,7004.50,215000016
2011/10/5,10:31:00,7004.22,7005.34,7003.88,7005.34,216000016
2011/10/5,10:32:00,7006.95,7006.95,7005.91,7006.35,183000000
2011/10/5,10:33:00,7006.29,7006.29,7005.32,7006.04,177000000
2011/10/5,10:34:00,7006.92,7007.62,7004.99,7007.37,180000000
2011/10/5,10:35:00,7007.64,7007.64,7005.30,7006.14,129000000
2011/10/5,10:36:00,7005.97,7005.97,7003.95,7005.11,182000000
2011/10/5,10:37:00,7007.75,7007.75,7005.41,7005.42,210999984
2011/10/5,10:38:00,7004.91,7005.35,7003.65,7003.65,230000000
2011/10/5,10:39:00,7004.22,7004.22,7001.97,7002.57,259999984
2011/10/5,10:40:00,7002.73,7002.98,7001.46,7001.46,191000000
2011/10/5,10:41:00,7002.20,7002.20,6998.87,6998.99,250000000
2011/10/5,10:42:00,6996.91,6997.28,6996.06,6997.28,295000000
2011/10/5,10:43:00,6994.55,6994.55,6992.80,6992.80,320000000
2011/10/5,10:44:00,6992.39,6993.86,6991.27,6993.86,317000000
2011/10/5,10:45:00,6994.33,6999.31,6994.33,6999.31,289000000
2011/10/5,10:46:00,7001.42,7011.95,7001.42,7011.95,521999968
2011/10/5,10:47:00,7017.49,7022.21,7017.49,7022.21,401000032
2011/10/5,10:48:00,7023.11,7023.11,7021.29,7021.29,256000000
2011/10/5,10:49:00,7021.90,7021.90,7020.05,7020.38,195000000
2011/10/5,10:50:00,7022.34,7023.13,7022.34,7022.99,148000000
2011/10/5,10:51:00,7022.81,7022.81,7021.92,7022.01,136000000
2011/10/5,10:52:00,7021.46,7021.92,7020.49,7020.54,119000008
2011/10/5,10:53:00,7019.43,7019.72,7019.11,7019.56,108000008
2011/10/5,10:54:00,7019.37,7019.37,7018.17,7018.17,117999992
2011/10/5,10:55:00,7017.88,7018.85,7017.88,7018.57,140000000
2011/10/5,10:56:00,7019.81,7019.81,7016.96,7017.19,111000000
2011/10/5,10:57:00,7017.13,7017.13,7016.10,7016.10,129999992
2011/10/5,10:58:00,7015.86,7015.86,7013.44,7013.81,135000000
2011/10/5,10:59:00,7012.31,7013.54,7011.52,7011.52,122000000
2011/10/5,11:00:00,7012.69,7013.66,7012.69,7013.63,128000000
2011/10/5,11:01:00,7014.76,7017.32,7014.76,7017.32,178000000
2011/10/5,11:02:00,7015.80,7016.59,7014.84,7016.59,130999992
2011/10/5,11:03:00,7015.64,7016.15,7015.10,7015.68,114000000
2011/10/5,11:04:00,7015.71,7015.71,7014.08,7014.08,115000000
2011/10/5,11:05:00,7013.05,7014.84,7013.05,7014.81,99000000
2011/10/5,11:06:00,7014.02,7014.13,7011.25,7011.25,125000000
2011/10/5,11:07:00,7014.07,7014.07,7010.26,7012.21,121000000
2011/10/5,11:08:00,7012.01,7012.14,7011.28,7011.28,138000000
2011/10/5,11:09:00,7011.29,7013.12,7011.29,7011.92,134000000
2011/10/5,11:10:00,7012.92,7013.61,7012.27,7013.44,94000000
2011/10/5,11:11:00,7013.45,7013.45,7011.28,7012.45,112000000
2011/10/5,11:12:00,7011.91,7012.64,7011.91,7012.64,132000008
2011/10/5,11:13:00,7012.31,7012.31,7011.43,7011.55,111000000
2011/10/5,11:14:00,7011.32,7012.07,7011.04,7011.95,123000000
2011/10/5,11:15:00,7013.07,7013.07,7009.45,7009.45,149000000
2011/10/5,11:16:00,7009.03,7009.03,7006.46,7006.96,194000000
2011/10/5,11:17:00,7007.56,7007.77,7006.75,7006.76,164000000
2011/10/5,11:18:00,7006.32,7007.18,7005.64,7007.13,179000000
2011/10/5,11:19:00,7005.69,7011.11,7005.69,7008.55,207000000
2011/10/5,11:20:00,7009.39,7012.27,7009.39,7010.64,149000000
2011/10/5,11:21:00,7010.05,7015.30,7010.05,7015.30,200000000
2011/10/5,11:22:00,7013.47,7016.87,7013.47,7015.35,150000000
2011/10/5,11:23:00,7015.55,7016.94,7015.55,7016.94,149000000
2011/10/5,11:24:00,7016.46,7018.52,7016.46,7017.83,154000000
2011/10/5,11:25:00,7016.32,7018.66,7016.08,7018.62,155000000
2011/10/5,11:26:00,7016.20,7017.37,7016.20,7017.36,104999992
2011/10/5,11:27:00,7016.54,7016.54,7015.19,7015.71,98000000
2011/10/5,11:28:00,7014.77,7016.91,7014.77,7015.09,143000000
2011/10/5,11:29:00,7016.10,7016.34,7014.63,7014.63,119000008
2011/10/5,11:30:00,7012.87,7014.66,7012.87,7013.95,107000008
2011/10/5,11:31:00,7013.84,7013.94,7013.71,7013.94,103000000
2011/10/5,11:32:00,7014.46,7014.46,7013.34,7013.34,132000008
2011/10/5,11:33:00,7014.50,7019.34,7014.50,7018.77,270000000
2011/10/5,11:34:00,7027.03,7032.63,7027.03,7032.63,540000000
2011/10/5,11:35:00,7032.96,7033.29,7031.75,7031.75,240000016
2011/10/5,11:36:00,7032.21,7034.79,7030.85,7034.79,206000000
2011/10/5,11:37:00,7037.28,7037.28,7035.31,7035.31,199000000
2011/10/5,11:38:00,7034.98,7036.71,7034.17,7034.22,144000000
2011/10/5,11:39:00,7033.11,7035.43,7032.96,7032.96,160000000
2011/10/5,11:40:00,7032.57,7034.57,7031.20,7031.20,126000000
2011/10/5,11:41:00,7034.18,7034.18,7030.99,7031.08,142000000
2011/10/5,11:42:00,7030.43,7031.60,7029.29,7029.29,125000000
2011/10/5,11:43:00,7031.23,7031.51,7029.99,7030.52,103000000
2011/10/5,11:44:00,7032.50,7034.67,7029.76,7034.67,147000000
2011/10/5,11:45:00,7031.99,7033.11,7031.90,7032.47,98000000
2011/10/5,11:46:00,7033.45,7033.45,7032.32,7032.45,140000000
2011/10/5,11:47:00,7032.31,7032.31,7031.60,7031.77,129999992
2011/10/5,11:48:00,7032.48,7036.23,7030.11,7036.23,128000000
2011/10/5,11:49:00,7035.16,7035.16,7033.98,7034.04,164000000
2011/10/5,11:50:00,7034.57,7034.57,7031.67,7031.83,110000000
2011/10/5,11:51:00,7034.32,7034.32,7031.12,7031.12,117999992
2011/10/5,11:52:00,7032.95,7033.08,7032.05,7032.05,128000000
2011/10/5,11:53:00,7033.16,7036.40,7031.44,7036.40,159000000
2011/10/5,11:54:00,7034.66,7035.45,7033.61,7034.76,207000000
2011/10/5,11:55:00,7033.46,7034.52,7033.46,7033.84,113000000
2011/10/5,11:56:00,7036.27,7036.27,7035.18,7035.76,119000008
2011/10/5,11:57:00,7036.74,7036.74,7035.03,7035.30,124000000
2011/10/5,11:58:00,7034.28,7035.15,7034.28,7034.80,128000000
2011/10/5,11:59:00,7031.66,7032.67,7030.22,7030.22,126000000
2011/10/5,12:00:00,7030.53,7032.16,7030.53,7032.16,130999992
2011/10/5,12:01:00,7030.42,7030.42,7029.49,7030.33,139000000
2011/10/5,12:02:00,7030.41,7030.41,7028.70,7029.44,99000000
2011/10/5,12:03:00,7027.11,7027.11,7026.49,7026.67,113000000
2011/10/5,12:04:00,7026.44,7028.76,7026.44,7028.68,136000000
2011/10/5,12:05:00,7027.55,7027.55,7027.12,7027.52,132000008
2011/10/5,12:06:00,7025.81,7025.99,7025.21,7025.31,132000008
2011/10/5,12:07:00,7024.54,7025.54,7023.68,7023.68,140000000
2011/10/5,12:08:00,7022.58,7023.46,7022.58,7023.46,111000000
2011/10/5,12:09:00,7021.15,7022.53,7021.15,7022.44,126000000
2011/10/5,12:10:00,7020.26,7021.75,7020.26,7020.82,166000000
2011/10/5,12:11:00,7020.76,7020.76,7019.68,7019.75,115000000
2011/10/5,12:12:00,7020.83,7020.99,7020.48,7020.48,117999992
2011/10/5,12:13:00,7019.10,7022.66,7019.10,7021.40,96000000
2011/10/5,12:14:00,7023.70,7023.70,7021.68,7022.03,98000000
2011/10/5,12:15:00,7022.40,7023.26,7022.29,7022.66,107000008
2011/10/5,12:16:00,7020.76,7022.91,7020.76,7022.88,93000000
2011/10/5,12:17:00,7022.41,7024.86,7022.41,7024.86,103000000
2011/10/5,12:18:00,7025.16,7025.16,7023.11,7023.41,105999992
2011/10/5,12:19:00,7022.27,7022.32,7021.58,7021.58,116999992
2011/10/5,12:20:00,7021.92,7023.20,7021.92,7022.88,143000000
2011/10/5,12:21:00,7022.84,7024.18,7022.08,7022.26,138000000
2011/10/5,12:22:00,7024.13,7024.13,7023.24,7023.51,134000000
2011/10/5,12:23:00,7022.95,7022.95,7022.18,7022.37,192000000
2011/10/5,12:24:00,7023.42,7023.42,7021.17,7022.52,181000000
2011/10/5,12:25:00,7020.64,7021.98,7019.53,7020.20,147000000
2011/10/5,12:26:00,7021.24,7021.24,7020.13,7020.35,137000000
2011/10/5,12:27:00,7019.28,7019.28,7018.66,7018.82,155000000
2011/10/5,12:28:00,7021.68,7021.68,7019.99,7020.33,130999992
2011/10/5,12:29:00,7019.68,7020.18,7019.13,7019.95,155000000
2011/10/5,12:30:00,7021.45,7021.45,7018.98,7020.37,194000000
2011/10/5,12:31:00,7019.52,7020.06,7019.52,7019.54,150000000
2011/10/5,12:32:00,7019.60,7020.62,7019.60,7019.92,199000000
2011/10/5,12:33:00,7020.13,7020.58,7019.99,7020.58,175000000
2011/10/5,12:34:00,7019.92,7021.33,7019.55,7021.24,192000000
2011/10/5,12:35:00,7022.52,7023.94,7021.06,7023.94,191000000
2011/10/5,12:36:00,7022.23,7022.98,7022.14,7022.29,166000000
2011/10/5,12:37:00,7023.04,7024.24,7023.04,7024.11,225000000
2011/10/5,12:38:00,7023.65,7024.57,7023.65,7024.20,136000000
2011/10/5,12:39:00,7024.05,7024.35,7024.05,7024.35,166000000
2011/10/5,12:40:00,7025.56,7026.56,7025.56,7026.56,138000000
2011/10/5,12:41:00,7024.70,7026.38,7024.70,7025.66,177000000
2011/10/5,12:42:00,7026.85,7026.96,7025.71,7026.27,201000000
2011/10/5,12:43:00,7026.90,7027.87,7026.90,7027.87,280000000
2011/10/5,12:44:00,7029.64,7034.42,7029.64,7033.91,332000000
2011/10/5,12:45:00,7034.14,7034.82,7033.62,7034.82,392000000
2011/10/5,12:46:00,7035.51,7038.38,7035.15,7038.38,307000000
2011/10/5,12:47:00,7035.89,7037.24,7035.89,7036.33,236999984
2011/10/5,12:48:00,7036.45,7038.67,7036.45,7038.09,230000000
2011/10/5,12:49:00,7037.57,7037.57,7035.56,7036.27,229000000
2011/10/5,12:50:00,7036.32,7039.21,7036.32,7036.84,194000000
2011/10/5,12:51:00,7038.79,7038.79,7036.45,7036.45,173000000
2011/10/5,12:52:00,7037.60,7037.60,7034.70,7034.70,198000000
2011/10/5,12:53:00,7034.70,7034.70,7033.11,7033.11,219000000
2011/10/5,12:54:00,7033.15,7033.15,7031.00,7031.22,213000016
2011/10/5,12:55:00,7031.72,7031.88,7031.19,7031.19,192000000
2011/10/5,12:56:00,7031.85,7032.67,7031.05,7031.05,160000000
2011/10/5,12:57:00,7029.95,7031.04,7028.88,7028.88,187000000
2011/10/5,12:58:00,7029.77,7029.77,7026.74,7026.74,175000000
2011/10/5,12:59:00,7027.75,7029.49,7027.37,7027.95,175000000
2011/10/5,13:00:00,7029.28,7029.32,7028.54,7028.54,198000000
2011/10/5,13:01:00,7029.88,7029.88,7027.70,7028.13,198000000
2011/10/5,13:02:00,7028.83,7028.83,7027.79,7028.78,195000000
2011/10/5,13:03:00,7028.57,7028.57,7027.08,7027.21,170000000
2011/10/5,13:04:00,7029.37,7029.37,7027.33,7027.33,195000000
2011/10/5,13:05:00,7027.88,7027.88,7025.19,7025.19,239000016
2011/10/5,13:06:00,7025.37,7025.37,7022.96,7022.96,249000000
2011/10/5,13:07:00,7020.29,7022.00,7020.29,7021.43,286000000
2011/10/5,13:08:00,7020.49,7020.49,7019.35,7019.38,323000000
2011/10/5,13:09:00,7019.53,7019.53,7016.55,7016.55,410000000
2011/10/5,13:10:00,7016.17,7016.46,7013.29,7013.29,387000000
2011/10/5,13:11:00,7012.88,7012.88,7011.87,7012.19,403000032
2011/10/5,13:12:00,7011.31,7011.31,7009.09,7009.21,313000000
2011/10/5,13:13:00,7010.91,7010.94,7010.74,7010.94,240000016
2011/10/5,13:14:00,7009.44,7009.96,7009.44,7009.68,302000000
2011/10/5,13:15:00,7008.77,7009.59,7008.19,7008.19,301000000
2011/10/5,13:16:00,7010.10,7010.67,7010.10,7010.67,272000000
2011/10/5,13:17:00,7010.67,7010.67,7009.39,7009.39,281000000
2011/10/5,13:18:00,7010.05,7010.05,7009.52,7009.67,239000016
2011/10/5,13:19:00,7008.24,7008.24,7006.70,7006.71,331000000
2011/10/5,13:20:00,7006.18,7008.02,7006.18,7006.69,345000000
2011/10/5,13:21:00,7005.21,7006.86,7005.21,7006.86,379000000
2011/10/5,13:22:00,7003.65,7005.79,7003.65,7005.55,412000000
2011/10/5,13:23:00,7006.56,7006.56,7005.27,7005.27,430000032
2011/10/5,13:24:00,7005.70,7007.13,7005.28,7006.60,489000000
2011/10/5,13:25:00,7006.44,7007.11,7005.90,7006.96,428000032
2011/10/5,13:26:00,7006.96,7006.96,7006.96,7006.96,0
2011/10/5,13:27:00,7006.96,7006.96,7006.96,7006.96,0
2011/10/5,13:28:00,7006.96,7006.96,7006.96,7006.96,0
2011/10/5,13:29:00,7006.96,7006.96,7006.96,7006.96,0
2011/10/5,13:30:00,7006.96,7006.96,6989.15,6989.15,344032768
2011/10/6,09:01:00,7094.61,7115.59,7094.61,7115.59,3325999872
2011/10/6,09:02:00,7118.08,7118.08,7112.20,7112.20,1259000064
2011/10/6,09:03:00,7109.15,7111.31,7107.81,7107.81,1074000000
2011/10/6,09:04:00,7112.12,7125.35,7112.12,7125.35,1320000000
2011/10/6,09:05:00,7131.01,7141.40,7131.01,7141.40,1232000000
2011/10/6,09:06:00,7144.63,7150.99,7144.63,7150.99,1221000064
2011/10/6,09:07:00,7147.50,7147.50,7142.46,7142.46,935999936
2011/10/6,09:08:00,7139.64,7139.64,7133.19,7133.19,810000064
2011/10/6,09:09:00,7135.23,7135.23,7129.17,7129.17,635000000
2011/10/6,09:10:00,7126.94,7139.05,7126.94,7139.05,722000000
2011/10/6,09:11:00,7137.63,7139.83,7137.63,7139.83,673000000
2011/10/6,09:12:00,7140.46,7144.40,7140.46,7144.40,778000000
2011/10/6,09:13:00,7144.53,7144.53,7139.29,7139.29,704000000
2011/10/6,09:14:00,7137.14,7138.11,7133.62,7133.62,539000000
2011/10/6,09:15:00,7132.06,7138.13,7132.06,7138.13,594000000
2011/10/6,09:16:00,7143.94,7159.78,7143.94,7159.78,1381000064
2011/10/6,09:17:00,7165.05,7165.77,7162.65,7162.65,857000000
2011/10/6,09:18:00,7163.08,7163.08,7160.79,7161.33,760000000
2011/10/6,09:19:00,7159.12,7159.12,7156.26,7156.26,584000000
2011/10/6,09:20:00,7152.72,7152.72,7150.56,7150.81,431000000
2011/10/6,09:21:00,7147.78,7152.05,7147.78,7149.20,452000000
2011/10/6,09:22:00,7149.60,7154.59,7149.60,7154.59,458000000
2011/10/6,09:23:00,7156.29,7156.29,7151.21,7151.21,377000000
2011/10/6,09:24:00,7150.50,7150.50,7147.14,7147.14,366000000
2011/10/6,09:25:00,7145.69,7149.46,7145.69,7149.46,415000000
2011/10/6,09:26:00,7150.59,7150.59,7148.77,7150.21,410000000
2011/10/6,09:27:00,7151.82,7157.89,7151.82,7157.54,676000000
2011/10/6,09:28:00,7158.41,7158.41,7155.01,7155.34,407000032
2011/10/6,09:29:00,7153.93,7154.26,7152.53,7152.53,380000000
2011/10/6,09:30:00,7150.79,7150.79,7148.98,7148.98,353000000
2011/10/6,09:31:00,7150.50,7150.99,7147.57,7150.99,427000000
2011/10/6,09:32:00,7148.49,7151.01,7148.49,7150.93,381000000
2011/10/6,09:33:00,7149.16,7153.48,7149.16,7150.29,421999968
2011/10/6,09:34:00,7148.76,7149.32,7148.76,7149.22,376000000
2011/10/6,09:35:00,7147.45,7148.84,7144.42,7148.84,393000000
2011/10/6,09:36:00,7149.86,7151.73,7149.86,7151.23,512000000
2011/10/6,09:37:00,7151.01,7151.13,7148.81,7148.81,320000000
2011/10/6,09:38:00,7149.20,7149.20,7146.86,7146.86,408000000
2011/10/6,09:39:00,7148.00,7148.87,7147.09,7147.09,397000000
2011/10/6,09:40:00,7146.63,7147.87,7146.27,7146.27,375000000
2011/10/6,09:41:00,7145.06,7145.92,7144.79,7145.92,311000000
2011/10/6,09:42:00,7146.29,7146.29,7143.80,7146.06,412000000
2011/10/6,09:43:00,7144.98,7145.42,7144.81,7145.42,339000000
2011/10/6,09:44:00,7146.06,7149.91,7146.06,7149.02,410000000
2011/10/6,09:45:00,7149.01,7150.72,7148.53,7148.53,355000000
2011/10/6,09:46:00,7147.89,7155.72,7147.89,7155.72,440000000
2011/10/6,09:47:00,7155.92,7159.10,7155.92,7159.10,666000000
2011/10/6,09:48:00,7160.56,7164.97,7159.47,7164.97,789000000
2011/10/6,09:49:00,7163.95,7167.61,7163.95,7167.61,724000000
2011/10/6,09:50:00,7167.09,7170.12,7167.09,7167.96,511000000
2011/10/6,09:51:00,7169.35,7170.88,7169.35,7170.88,426000032
2011/10/6,09:52:00,7170.65,7170.69,7169.74,7169.74,421999968
2011/10/6,09:53:00,7169.19,7170.92,7169.19,7170.92,428000032
2011/10/6,09:54:00,7169.76,7169.76,7168.60,7168.60,438000000
2011/10/6,09:55:00,7170.09,7170.09,7164.79,7164.79,413000000
2011/10/6,09:56:00,7164.85,7166.66,7164.44,7164.44,469000000
2011/10/6,09:57:00,7163.86,7164.76,7163.86,7164.76,387000000
2011/10/6,09:58:00,7162.67,7164.47,7162.67,7163.44,426000032
2011/10/6,09:59:00,7163.22,7163.68,7160.44,7160.44,408000000
2011/10/6,10:00:00,7161.48,7162.50,7160.42,7162.50,313000000
2011/10/6,10:01:00,7160.01,7160.05,7158.40,7159.25,353000000
2011/10/6,10:02:00,7162.34,7162.34,7160.78,7162.14,347000000
2011/10/6,10:03:00,7159.59,7160.10,7158.64,7159.20,286000000
2011/10/6,10:04:00,7158.77,7158.77,7154.13,7154.20,400000000
2011/10/6,10:05:00,7155.17,7155.35,7154.70,7154.70,444000000
2011/10/6,10:06:00,7153.24,7154.27,7152.49,7154.27,372000000
2011/10/6,10:07:00,7152.94,7153.77,7151.78,7151.78,323000000
2011/10/6,10:08:00,7152.69,7152.69,7149.50,7149.52,390000000
2011/10/6,10:09:00,7148.54,7149.82,7146.11,7146.11,381000000
2011/10/6,10:10:00,7145.91,7149.97,7145.91,7147.12,393000000
2011/10/6,10:11:00,7145.89,7148.86,7142.56,7143.52,390000000
2011/10/6,10:12:00,7148.31,7148.31,7144.22,7146.76,404000000
2011/10/6,10:13:00,7146.56,7146.56,7143.25,7144.39,333000000
2011/10/6,10:14:00,7145.94,7146.34,7145.38,7146.34,464000000
2011/10/6,10:15:00,7148.35,7150.46,7148.35,7150.46,363000000
2011/10/6,10:16:00,7151.87,7151.87,7151.19,7151.34,311000000
2011/10/6,10:17:00,7150.83,7152.74,7150.83,7151.90,275000000
2011/10/6,10:18:00,7150.25,7150.25,7149.01,7149.01,201000000
2011/10/6,10:19:00,7148.01,7152.21,7148.01,7151.11,280000000
2011/10/6,10:20:00,7150.45,7150.91,7149.90,7149.90,258000000
2011/10/6,10:21:00,7150.14,7152.27,7149.80,7150.55,249000000
2011/10/6,10:22:00,7150.10,7154.41,7150.10,7154.41,270000000
2011/10/6,10:23:00,7154.04,7156.52,7154.04,7156.52,279000000
2011/10/6,10:24:00,7156.24,7157.26,7156.24,7157.26,270000000
2011/10/6,10:25:00,7157.41,7160.49,7157.41,7160.49,254000000
2011/10/6,10:26:00,7158.84,7160.42,7158.84,7158.84,256000000
2011/10/6,10:27:00,7157.42,7159.70,7157.42,7158.26,235999984
2011/10/6,10:28:00,7159.19,7160.04,7157.87,7157.87,226000000
2011/10/6,10:29:00,7157.61,7157.61,7156.56,7156.56,222000000
2011/10/6,10:30:00,7155.41,7156.50,7155.09,7155.09,244000000
2011/10/6,10:31:00,7155.16,7155.16,7154.28,7154.28,216000016
2011/10/6,10:32:00,7155.57,7155.57,7153.20,7155.03,197000000
2011/10/6,10:33:00,7154.52,7156.40,7153.78,7156.40,242000000
2011/10/6,10:34:00,7154.24,7154.40,7153.48,7154.40,215000016
2011/10/6,10:35:00,7153.90,7154.93,7151.90,7151.98,231000000
2011/10/6,10:36:00,7154.24,7154.77,7153.95,7154.61,271000000
2011/10/6,10:37:00,7153.49,7153.64,7152.73,7152.98,269000000
2011/10/6,10:38:00,7152.65,7152.65,7150.21,7150.21,251000000
2011/10/6,10:39:00,7150.79,7152.33,7150.79,7151.17,206000000
2011/10/6,10:40:00,7151.47,7151.47,7149.92,7150.30,271000000
2011/10/6,10:41:00,7150.76,7151.99,7150.27,7150.27,271000000
2011/10/6,10:42:00,7150.14,7153.55,7150.14,7153.55,221000000
2011/10/6,10:43:00,7154.45,7155.14,7152.52,7155.14,270000000
2011/10/6,10:44:00,7154.26,7155.15,7153.93,7155.15,304000000
2011/10/6,10:45:00,7155.50,7158.50,7155.50,7158.50,400000000
2011/10/6,10:46:00,7163.43,7164.35,7163.43,7163.67,490000000
2011/10/6,10:47:00,7164.16,7167.15,7164.16,7167.15,392000000
2011/10/6,10:48:00,7166.55,7168.16,7166.55,7166.58,368000000
2011/10/6,10:49:00,7166.64,7167.27,7166.00,7167.27,263000016
2011/10/6,10:50:00,7167.21,7167.21,7164.15,7164.15,248000000
2011/10/6,10:51:00,7164.00,7164.00,7163.21,7163.43,183000000
2011/10/6,10:52:00,7165.13,7165.52,7163.98,7164.06,204000000
2011/10/6,10:53:00,7163.27,7163.27,7161.93,7162.33,263000016
2011/10/6,10:54:00,7160.63,7161.38,7159.24,7161.38,208000000
2011/10/6,10:55:00,7160.81,7160.81,7158.01,7158.01,222000000
2011/10/6,10:56:00,7156.47,7156.72,7154.94,7155.06,225000000
2011/10/6,10:57:00,7153.93,7154.09,7153.10,7153.10,240000016
2011/10/6,10:58:00,7153.38,7153.38,7151.16,7151.42,195000000
2011/10/6,10:59:00,7151.55,7151.93,7148.47,7148.94,199000000
2011/10/6,11:00:00,7149.48,7150.50,7148.98,7150.50,230000000
2011/10/6,11:01:00,7151.26,7151.26,7148.64,7150.21,189000000
2011/10/6,11:02:00,7149.77,7150.40,7148.20,7150.34,213000016
2011/10/6,11:03:00,7149.40,7149.40,7146.85,7146.85,191000000
2011/10/6,11:04:00,7147.26,7148.30,7146.91,7147.09,162000000
2011/10/6,11:05:00,7147.64,7147.64,7146.21,7146.23,232000000
2011/10/6,11:06:00,7146.82,7146.82,7145.19,7146.68,166000000
2011/10/6,11:07:00,7146.88,7146.88,7144.10,7144.10,249000000
2011/10/6,11:08:00,7145.38,7146.24,7145.38,7146.00,254000000
2011/10/6,11:09:00,7144.87,7144.87,7141.90,7141.90,226000000
2011/10/6,11:10:00,7141.51,7141.72,7140.98,7140.98,222000000
2011/10/6,11:11:00,7140.85,7141.21,7138.89,7139.74,274000000
2011/10/6,11:12:00,7138.13,7138.86,7136.88,7136.88,402000000
2011/10/6,11:13:00,7136.04,7136.04,7133.68,7133.68,342000000
2011/10/6,11:14:00,7133.65,7133.65,7130.76,7130.76,559000000
2011/10/6,11:15:00,7126.12,7126.12,7120.06,7120.06,610000000
2011/10/6,11:16:00,7118.50,7118.50,7117.25,7117.25,428000032
2011/10/6,11:17:00,7118.17,7118.20,7117.45,7117.45,377000000
2011/10/6,11:18:00,7117.87,7119.88,7117.87,7119.88,308000000
2011/10/6,11:19:00,7118.98,7124.55,7118.98,7122.73,266000016
2011/10/6,11:20:00,7123.16,7123.95,7122.14,7122.14,216000016
2011/10/6,11:21:00,7124.19,7124.19,7122.74,7123.37,223000000
2011/10/6,11:22:00,7122.63,7122.84,7122.31,7122.84,199000000
2011/10/6,11:23:00,7123.74,7124.07,7123.53,7123.53,205000000
2011/10/6,11:24:00,7124.15,7124.15,7123.05,7123.05,169000000
2011/10/6,11:25:00,7123.20,7123.95,7123.20,7123.95,194000000
2011/10/6,11:26:00,7123.27,7124.15,7123.27,7123.86,185000000
2011/10/6,11:27:00,7124.93,7125.19,7122.44,7123.50,187000000
2011/10/6,11:28:00,7122.39,7123.58,7122.39,7123.20,200000000
2011/10/6,11:29:00,7123.46,7123.46,7121.85,7121.85,141000000
2011/10/6,11:30:00,7120.42,7121.81,7119.49,7120.10,190000000
2011/10/6,11:31:00,7120.51,7120.51,7117.64,7117.64,216000016
2011/10/6,11:32:00,7120.30,7120.30,7117.01,7117.66,228000000
2011/10/6,11:33:00,7117.19,7120.03,7117.19,7118.81,200000000
2011/10/6,11:34:00,7118.95,7118.95,7116.99,7117.03,172000000
2011/10/6,11:35:00,7116.29,7118.18,7116.16,7116.69,135000000
2011/10/6,11:36:00,7117.57,7117.57,7114.76,7114.76,233999984
2011/10/6,11:37:00,7114.71,7115.19,7113.03,7113.03,273000000
2011/10/6,11:38:00,7116.66,7116.66,7114.51,7115.83,201000000
2011/10/6,11:39:00,7116.81,7117.70,7116.81,7117.19,230000000
2011/10/6,11:40:00,7116.58,7119.70,7116.58,7119.70,232000000
2011/10/6,11:41:00,7119.16,7121.19,7119.16,7120.66,159000000
2011/10/6,11:42:00,7120.67,7121.57,7120.37,7120.37,208999984
2011/10/6,11:43:00,7121.56,7121.56,7120.21,7120.92,169000000
2011/10/6,11:44:00,7121.53,7122.36,7121.53,7121.87,172000000
2011/10/6,11:45:00,7120.89,7121.14,7120.35,7120.35,183000000
2011/10/6,11:46:00,7120.36,7120.36,7119.38,7119.76,175000000
2011/10/6,11:47:00,7118.85,7119.37,7118.42,7119.20,142000000
2011/10/6,11:48:00,7119.39,7120.76,7118.99,7118.99,145000000
2011/10/6,11:49:00,7117.82,7119.53,7117.82,7119.13,184000000
2011/10/6,11:50:00,7118.22,7122.09,7118.22,7122.09,214000016
2011/10/6,11:51:00,7120.84,7122.20,7120.09,7120.09,211999984
2011/10/6,11:52:00,7119.66,7119.66,7118.93,7118.93,206000000
2011/10/6,11:53:00,7119.64,7120.76,7118.96,7120.06,207000000
2011/10/6,11:54:00,7120.04,7120.04,7119.21,7119.21,193000000
2011/10/6,11:55:00,7118.71,7119.33,7118.71,7119.33,197000000
2011/10/6,11:56:00,7118.75,7120.74,7118.48,7119.51,225000000
2011/10/6,11:57:00,7120.26,7124.26,7120.26,7122.76,320000000
2011/10/6,11:58:00,7123.23,7124.85,7122.50,7124.85,266000016
2011/10/6,11:59:00,7126.33,7127.59,7124.09,7127.59,250000000
2011/10/6,12:00:00,7129.12,7129.12,7128.47,7128.50,264000016
2011/10/6,12:01:00,7128.94,7129.67,7127.86,7129.32,213000016
2011/10/6,12:02:00,7130.06,7130.98,7128.53,7130.98,197000000
2011/10/6,12:03:00,7130.64,7131.06,7129.31,7129.60,170000000
2011/10/6,12:04:00,7130.75,7131.46,7130.75,7131.46,191000000
2011/10/6,12:05:00,7130.21,7131.23,7130.21,7131.23,176000000
2011/10/6,12:06:00,7131.40,7131.40,7129.04,7130.92,181000000
2011/10/6,12:07:00,7128.32,7130.33,7128.32,7130.32,192000000
2011/10/6,12:08:00,7130.51,7130.51,7126.79,7126.79,181000000
2011/10/6,12:09:00,7126.18,7128.14,7125.99,7125.99,144000000
2011/10/6,12:10:00,7125.22,7127.36,7125.22,7126.76,169000000
2011/10/6,12:11:00,7127.45,7128.66,7127.45,7128.66,189000000
2011/10/6,12:12:00,7130.00,7130.00,7128.57,7128.86,215000016
2011/10/6,12:13:00,7130.40,7131.34,7130.40,7130.70,160000000
2011/10/6,12:14:00,7130.29,7132.43,7130.29,7132.43,168000000
2011/10/6,12:15:00,7131.81,7132.85,7131.81,7132.82,187000000
2011/10/6,12:16:00,7135.50,7140.03,7135.50,7139.62,342000000
2011/10/6,12:17:00,7139.30,7139.61,7139.04,7139.42,229000000
2011/10/6,12:18:00,7140.84,7141.00,7139.06,7141.00,183000000
2011/10/6,12:19:00,7141.09,7141.09,7139.80,7139.80,206000000
2011/10/6,12:20:00,7141.16,7141.16,7140.27,7140.27,216000016
2011/10/6,12:21:00,7141.19,7141.19,7138.24,7138.48,227000000
2011/10/6,12:22:00,7138.12,7138.48,7137.57,7137.57,245000000
2011/10/6,12:23:00,7135.66,7137.04,7134.76,7134.76,172000000
2011/10/6,12:24:00,7135.06,7140.01,7135.06,7137.74,231000000
2011/10/6,12:25:00,7137.50,7138.81,7137.05,7137.37,200000000
2011/10/6,12:26:00,7135.33,7137.64,7135.33,7136.83,223000000
2011/10/6,12:27:00,7136.11,7137.57,7136.11,7136.61,271000000
2011/10/6,12:28:00,7138.75,7138.75,7135.29,7136.83,260999984
2011/10/6,12:29:00,7138.21,7138.21,7136.46,7136.65,169000000
2011/10/6,12:30:00,7134.94,7135.07,7133.51,7133.51,200000000
2011/10/6,12:31:00,7133.64,7133.98,7133.13,7133.98,182000000
2011/10/6,12:32:00,7134.26,7135.06,7132.33,7132.33,245000000
2011/10/6,12:33:00,7132.23,7132.52,7131.85,7131.85,215000016
2011/10/6,12:34:00,7133.55,7133.55,7131.09,7131.09,187000000
2011/10/6,12:35:00,7129.90,7129.92,7129.50,7129.92,225000000
2011/10/6,12:36:00,7129.93,7129.93,7127.77,7128.92,209999984
2011/10/6,12:37:00,7129.42,7130.00,7129.18,7129.18,187000000
2011/10/6,12:38:00,7128.31,7128.31,7127.51,7127.66,287000000
2011/10/6,12:39:00,7128.28,7128.28,7126.82,7126.92,278000000
2011/10/6,12:40:00,7125.91,7127.04,7125.91,7126.79,255000000
2011/10/6,12:41:00,7126.39,7126.39,7124.10,7124.10,265000016
2011/10/6,12:42:00,7125.48,7126.62,7125.12,7125.12,213000016
2011/10/6,12:43:00,7125.67,7126.60,7123.59,7123.59,232000000
2011/10/6,12:44:00,7123.75,7125.04,7123.75,7125.04,230000000
2011/10/6,12:45:00,7124.13,7124.33,7123.79,7124.33,186000000
2011/10/6,12:46:00,7124.74,7124.93,7123.87,7123.87,170000000
2011/10/6,12:47:00,7125.16,7125.16,7123.90,7124.30,178000000
2011/10/6,12:48:00,7123.76,7123.76,7121.91,7122.34,235999984
2011/10/6,12:49:00,7123.22,7123.50,7122.45,7123.18,172000000
2011/10/6,12:50:00,7121.39,7121.59,7120.94,7121.42,174000000
2011/10/6,12:51:00,7123.29,7123.29,7120.72,7122.12,244000000
2011/10/6,12:52:00,7122.06,7122.68,7121.91,7121.91,243000000
2011/10/6,12:53:00,7121.66,7121.66,7121.07,7121.27,161000000
2011/10/6,12:54:00,7121.61,7121.61,7119.14,7119.43,171000000
2011/10/6,12:55:00,7119.59,7121.38,7119.59,7119.75,195000000
2011/10/6,12:56:00,7120.34,7120.34,7119.81,7119.89,208999984
2011/10/6,12:57:00,7118.98,7120.01,7118.98,7119.57,233000000
2011/10/6,12:58:00,7119.15,7120.73,7119.15,7120.22,229000000
2011/10/6,12:59:00,7120.46,7120.68,7119.46,7120.56,181000000
2011/10/6,13:00:00,7120.38,7121.64,7120.30,7121.24,194000000
2011/10/6,13:01:00,7120.29,7125.50,7120.29,7125.50,345000000
2011/10/6,13:02:00,7130.02,7134.70,7130.02,7134.59,405000032
2011/10/6,13:03:00,7134.60,7138.32,7134.60,7137.16,423000000
2011/10/6,13:04:00,7138.70,7143.40,7138.70,7143.40,540000000
2011/10/6,13:05:00,7143.52,7146.05,7142.55,7146.05,446000000
2011/10/6,13:06:00,7145.68,7146.09,7144.45,7146.09,369000000
2011/10/6,13:07:00,7145.22,7145.22,7143.37,7143.37,313000000
2011/10/6,13:08:00,7142.35,7143.95,7142.35,7142.90,258000000
2011/10/6,13:09:00,7141.94,7142.87,7141.94,7142.87,311000000
2011/10/6,13:10:00,7140.74,7142.91,7140.74,7140.83,265000016
2011/10/6,13:11:00,7141.76,7141.76,7139.62,7139.62,274000000
2011/10/6,13:12:00,7140.51,7143.46,7140.51,7141.49,322000000
2011/10/6,13:13:00,7141.03,7144.93,7141.03,7144.49,388000000
2011/10/6,13:14:00,7144.45,7147.14,7144.36,7147.14,311000000
2011/10/6,13:15:00,7145.51,7145.51,7143.42,7144.70,321000000
2011/10/6,13:16:00,7144.94,7145.60,7143.96,7145.60,432000032
2011/10/6,13:17:00,7144.09,7145.10,7144.01,7144.01,320000000
2011/10/6,13:18:00,7142.52,7142.52,7141.24,7142.30,400000000
2011/10/6,13:19:00,7141.71,7141.71,7136.71,7136.71,355000000
2011/10/6,13:20:00,7136.76,7136.76,7135.42,7135.63,385000000
2011/10/6,13:21:00,7133.65,7133.65,7132.55,7132.55,410000000
2011/10/6,13:22:00,7130.35,7130.78,7129.01,7129.01,401000032
2011/10/6,13:23:00,7129.70,7129.70,7126.79,7126.79,406000000
2011/10/6,13:24:00,7127.01,7128.32,7127.01,7127.56,469000000
2011/10/6,13:25:00,7127.70,7128.47,7127.28,7127.74,527000000
2011/10/6,13:26:00,7127.74,7127.74,7127.74,7127.74,0
2011/10/6,13:27:00,7127.74,7127.74,7127.74,7127.74,0
2011/10/6,13:28:00,7127.74,7127.74,7127.74,7127.74,0
2011/10/6,13:29:00,7127.74,7127.74,7127.74,7127.74,0
2011/10/6,13:30:00,7127.74,7132.00,7127.74,7132.00,868033024
2011/10/7,09:01:00,7210.92,7213.16,7210.92,7213.16,3224000256
2011/10/7,09:02:00,7212.49,7212.86,7210.32,7210.32,1172999936
2011/10/7,09:03:00,7208.57,7208.57,7201.31,7201.31,1151000064
2011/10/7,09:04:00,7201.12,7201.17,7199.80,7199.80,914999936
2011/10/7,09:05:00,7198.56,7199.75,7198.56,7199.75,827000064
2011/10/7,09:06:00,7196.97,7197.33,7196.22,7197.33,849000000
2011/10/7,09:07:00,7197.05,7199.04,7197.05,7199.01,717000000
2011/10/7,09:08:00,7202.37,7205.36,7202.37,7205.36,805000000
2011/10/7,09:09:00,7205.24,7209.38,7205.24,7209.34,853000000
2011/10/7,09:10:00,7211.94,7212.48,7211.76,7212.48,854000000
2011/10/7,09:11:00,7214.72,7214.72,7212.84,7214.45,797000000
2011/10/7,09:12:00,7214.74,7214.74,7213.13,7213.94,682000000
2011/10/7,09:13:00,7212.51,7212.78,7210.30,7210.62,727000000
2011/10/7,09:14:00,7210.12,7210.12,7208.89,7209.37,711000000
2011/10/7,09:15:00,7208.50,7208.50,7206.15,7206.48,605000000
2011/10/7,09:16:00,7203.13,7204.36,7203.13,7204.36,616000000
2011/10/7,09:17:00,7203.45,7203.45,7201.16,7201.16,622000000
2011/10/7,09:18:00,7201.47,7201.47,7197.27,7197.27,638000000
2011/10/7,09:19:00,7198.94,7198.94,7196.44,7197.08,579000000
2011/10/7,09:20:00,7197.88,7197.88,7196.70,7196.77,467000000
2011/10/7,09:21:00,7197.36,7197.36,7196.35,7197.18,402000000
2011/10/7,09:22:00,7197.44,7198.80,7197.18,7198.80,393000000
2011/10/7,09:23:00,7197.93,7197.93,7197.52,7197.52,437000000
2011/10/7,09:24:00,7197.84,7199.75,7197.84,7199.75,494000000
2011/10/7,09:25:00,7201.87,7205.02,7201.87,7205.02,428000032
2011/10/7,09:26:00,7205.66,7207.25,7204.98,7207.25,467999968
2011/10/7,09:27:00,7207.19,7207.19,7205.91,7206.85,433000000
2011/10/7,09:28:00,7207.62,7207.62,7206.26,7206.26,412000000
2011/10/7,09:29:00,7206.51,7208.32,7206.32,7207.83,428000032
2011/10/7,09:30:00,7208.02,7208.05,7206.55,7207.82,508000000
2011/10/7,09:31:00,7208.84,7208.84,7208.21,7208.46,444000000
2011/10/7,09:32:00,7207.23,7207.23,7204.20,7204.20,519999968
2011/10/7,09:33:00,7203.56,7203.56,7201.74,7201.85,511000000
2011/10/7,09:34:00,7202.48,7202.48,7200.42,7201.41,582000000
2011/10/7,09:35:00,7200.61,7202.91,7200.61,7202.91,397000000
2011/10/7,09:36:00,7199.63,7201.58,7199.63,7201.08,328000000
2011/10/7,09:37:00,7202.23,7203.30,7200.84,7203.30,283000000
2011/10/7,09:38:00,7202.44,7204.93,7202.44,7204.93,396000000
2011/10/7,09:39:00,7204.76,7207.45,7204.76,7207.45,452000000
2011/10/7,09:40:00,7209.38,7211.40,7209.38,7211.40,446999968
2011/10/7,09:41:00,7213.33,7217.00,7213.33,7216.70,403000032
2011/10/7,09:42:00,7215.85,7216.79,7215.85,7216.79,521999968
2011/10/7,09:43:00,7219.11,7220.57,7219.11,7220.51,457000032
2011/10/7,09:44:00,7223.55,7225.38,7223.55,7225.38,496000000
2011/10/7,09:45:00,7225.94,7230.92,7225.94,7230.92,555000000
2011/10/7,09:46:00,7230.39,7235.47,7230.39,7235.47,611000000
2011/10/7,09:47:00,7235.19,7239.08,7235.19,7239.08,596000000
2011/10/7,09:48:00,7238.84,7239.20,7237.65,7237.78,544000000
2011/10/7,09:49:00,7239.22,7240.69,7239.22,7239.97,530000032
2011/10/7,09:50:00,7240.36,7240.36,7238.82,7238.82,523999968
2011/10/7,09:51:00,7236.84,7237.64,7234.29,7234.84,423000000
2011/10/7,09:52:00,7233.82,7233.82,7230.78,7230.78,395000000
2011/10/7,09:53:00,7231.08,7233.43,7231.08,7233.20,438000000
2011/10/7,09:54:00,7230.40,7230.40,7228.09,7228.14,417000000
2011/10/7,09:55:00,7228.45,7228.45,7227.47,7227.69,349000000
2011/10/7,09:56:00,7226.09,7226.09,7221.73,7222.18,358000000
2011/10/7,09:57:00,7223.22,7223.22,7221.02,7221.02,391000000
2011/10/7,09:58:00,7221.01,7222.08,7221.01,7222.08,463000000
2011/10/7,09:59:00,7221.12,7221.12,7220.69,7220.95,387000000
2011/10/7,10:00:00,7223.38,7223.38,7219.82,7219.82,316000000
2011/10/7,10:01:00,7218.69,7218.69,7218.06,7218.46,353000000
2011/10/7,10:02:00,7218.04,7218.71,7217.76,7217.76,249000000
2011/10/7,10:03:00,7216.80,7218.50,7216.80,7218.40,304000000
2011/10/7,10:04:00,7217.53,7219.41,7217.53,7219.41,372000000
2011/10/7,10:05:00,7218.68,7219.58,7218.31,7218.31,340000000
2011/10/7,10:06:00,7219.99,7222.17,7219.99,7222.17,395000000
2011/10/7,10:07:00,7222.84,7229.32,7222.84,7229.32,551000000
2011/10/7,10:08:00,7230.92,7231.49,7229.94,7231.49,535000000
2011/10/7,10:09:00,7231.82,7233.49,7231.82,7232.50,480000032
2011/10/7,10:10:00,7231.84,7232.52,7231.22,7232.30,346000000
2011/10/7,10:11:00,7231.64,7231.64,7229.34,7230.31,265000016
2011/10/7,10:12:00,7232.82,7232.82,7231.06,7232.12,287000000
2011/10/7,10:13:00,7233.79,7234.18,7231.90,7234.18,260999984
2011/10/7,10:14:00,7233.10,7233.46,7231.79,7231.79,222000000
2011/10/7,10:15:00,7232.06,7232.13,7231.30,7231.91,286000000
2011/10/7,10:16:00,7231.28,7231.65,7231.26,7231.58,320000000
2011/10/7,10:17:00,7230.78,7230.78,7230.34,7230.34,274000000
2011/10/7,10:18:00,7231.42,7231.42,7229.87,7229.87,272000000
2011/10/7,10:19:00,7229.74,7233.59,7229.74,7230.74,302000000
2011/10/7,10:20:00,7231.06,7231.13,7229.16,7229.16,325000000
2011/10/7,10:21:00,7228.96,7231.40,7228.96,7231.09,318000000
2011/10/7,10:22:00,7229.27,7229.27,7228.62,7228.84,351000000
2011/10/7,10:23:00,7227.83,7229.36,7227.83,7228.09,301000000
2011/10/7,10:24:00,7226.96,7227.88,7226.96,7227.88,256000000
2011/10/7,10:25:00,7227.77,7229.56,7227.15,7229.56,294000000
2011/10/7,10:26:00,7229.26,7229.26,7228.26,7228.31,270000000
2011/10/7,10:27:00,7230.40,7230.40,7229.63,7229.72,282000000
2011/10/7,10:28:00,7230.61,7232.81,7230.61,7232.81,354000000
2011/10/7,10:29:00,7233.26,7233.26,7231.16,7231.16,246000000
2011/10/7,10:30:00,7230.97,7232.68,7230.97,7231.78,246000000
2011/10/7,10:31:00,7234.14,7235.14,7234.14,7235.14,256000000
2011/10/7,10:32:00,7235.30,7236.67,7233.83,7233.83,258999984
2011/10/7,10:33:00,7236.34,7236.34,7235.35,7236.09,221000000
2011/10/7,10:34:00,7238.31,7238.31,7236.37,7236.44,233999984
2011/10/7,10:35:00,7238.67,7239.15,7237.95,7237.96,232000000
2011/10/7,10:36:00,7239.24,7239.72,7239.13,7239.33,303000000
2011/10/7,10:37:00,7240.43,7243.19,7240.43,7243.19,347000000
2011/10/7,10:38:00,7242.73,7244.64,7242.73,7244.64,397000000
2011/10/7,10:39:00,7245.19,7245.57,7245.19,7245.26,350000000
2011/10/7,10:40:00,7247.69,7247.69,7245.86,7245.89,526000032
2011/10/7,10:41:00,7247.98,7249.45,7247.98,7249.45,584000000
2011/10/7,10:42:00,7249.18,7249.46,7247.10,7247.10,366000000
2011/10/7,10:43:00,7248.27,7248.27,7245.54,7247.25,331000000
2011/10/7,10:44:00,7245.68,7246.16,7243.31,7243.31,315000000
2011/10/7,10:45:00,7244.98,7244.98,7242.24,7242.97,233000000
2011/10/7,10:46:00,7241.05,7243.49,7241.05,7243.49,253000000
2011/10/7,10:47:00,7242.24,7242.24,7239.77,7241.16,208000000
2011/10/7,10:48:00,7239.72,7241.87,7239.00,7239.14,188000000
2011/10/7,10:49:00,7241.28,7241.28,7238.53,7238.80,239000016
2011/10/7,10:50:00,7240.44,7240.65,7240.40,7240.57,251000000
2011/10/7,10:51:00,7238.20,7240.08,7238.20,7240.08,210999984
2011/10/7,10:52:00,7238.98,7238.98,7237.06,7237.38,189000000
2011/10/7,10:53:00,7237.02,7238.84,7237.02,7238.08,192000000
2011/10/7,10:54:00,7238.20,7238.81,7238.20,7238.56,190000000
2011/10/7,10:55:00,7237.24,7237.59,7236.39,7236.39,263000016
2011/10/7,10:56:00,7236.41,7236.41,7233.92,7234.01,190000000
2011/10/7,10:57:00,7235.21,7235.21,7232.97,7232.97,219000000
2011/10/7,10:58:00,7232.73,7232.73,7229.74,7229.74,206000000
2011/10/7,10:59:00,7231.71,7231.71,7229.37,7229.37,239000016
2011/10/7,11:00:00,7229.23,7230.53,7228.67,7229.25,270000000
2011/10/7,11:01:00,7228.78,7230.98,7228.78,7229.69,266000016
2011/10/7,11:02:00,7228.21,7228.21,7227.00,7227.00,214000016
2011/10/7,11:03:00,7229.38,7229.38,7228.90,7229.17,196000000
2011/10/7,11:04:00,7228.17,7228.17,7225.95,7227.99,189000000
2011/10/7,11:05:00,7228.55,7228.62,7228.50,7228.58,177000000
2011/10/7,11:06:00,7228.98,7230.65,7228.98,7229.60,192000000
2011/10/7,11:07:00,7230.26,7230.65,7228.30,7229.90,194000000
2011/10/7,11:08:00,7230.96,7230.96,7229.35,7229.35,175000000
2011/10/7,11:09:00,7231.51,7231.51,7229.00,7230.28,151000000
2011/10/7,11:10:00,7229.42,7231.91,7229.42,7229.95,149000000
2011/10/7,11:11:00,7231.32,7231.32,7227.33,7229.28,161000000
2011/10/7,11:12:00,7229.55,7230.74,7228.04,7230.28,151000000
2011/10/7,11:13:00,7230.68,7232.59,7230.68,7231.54,168000000
2011/10/7,11:14:00,7231.30,7232.97,7229.96,7230.32,142000000
2011/10/7,11:15:00,7234.18,7234.18,7232.20,7232.50,180000000
2011/10/7,11:16:00,7234.84,7234.84,7232.59,7232.69,148000000
2011/10/7,11:17:00,7232.55,7233.41,7231.18,7231.18,233999984
2011/10/7,11:18:00,7231.94,7233.95,7231.94,7233.95,172000000
2011/10/7,11:19:00,7234.18,7234.22,7233.76,7233.97,207000000
2011/10/7,11:20:00,7235.35,7236.70,7235.35,7236.66,220000000
2011/10/7,11:21:00,7236.61,7238.04,7235.72,7238.04,257000000
2011/10/7,11:22:00,7238.39,7242.26,7238.39,7242.26,413000000
2011/10/7,11:23:00,7244.79,7249.74,7244.79,7249.74,685000000
2011/10/7,11:24:00,7249.96,7249.96,7248.59,7249.15,428000032
2011/10/7,11:25:00,7250.68,7250.83,7249.11,7250.74,298000000
2011/10/7,11:26:00,7249.86,7252.46,7249.64,7252.46,393000000
2011/10/7,11:27:00,7251.83,7253.09,7251.53,7252.63,288000000
2011/10/7,11:28:00,7251.38,7252.52,7250.91,7252.18,293000000
2011/10/7,11:29:00,7251.43,7251.43,7249.31,7249.31,340000000
2011/10/7,11:30:00,7248.03,7251.02,7248.03,7249.93,266000016
2011/10/7,11:31:00,7249.79,7249.93,7248.13,7248.13,265000016
2011/10/7,11:32:00,7246.56,7249.01,7246.16,7247.25,231000000
2011/10/7,11:33:00,7246.43,7247.97,7246.43,7247.77,242000000
2011/10/7,11:34:00,7244.97,7246.19,7244.62,7245.03,264000016
2011/10/7,11:35:00,7244.54,7247.22,7243.64,7243.64,258000000
2011/10/7,11:36:00,7245.11,7245.90,7243.99,7245.25,318000000
2011/10/7,11:37:00,7244.63,7244.63,7243.42,7244.11,336000000
2011/10/7,11:38:00,7246.97,7247.86,7246.58,7246.83,398000000
2011/10/7,11:39:00,7249.39,7249.39,7246.86,7247.36,293000000
2011/10/7,11:40:00,7247.18,7247.24,7246.56,7246.99,263000016
2011/10/7,11:41:00,7247.63,7249.45,7247.54,7247.54,199000000
2011/10/7,11:42:00,7247.30,7249.48,7247.30,7248.09,198000000
2011/10/7,11:43:00,7247.35,7248.51,7246.54,7248.51,238000016
2011/10/7,11:44:00,7249.03,7249.03,7247.24,7248.40,270000000
2011/10/7,11:45:00,7247.41,7248.28,7247.35,7248.05,315000000
2011/10/7,11:46:00,7247.69,7247.69,7242.99,7244.17,290000000
2011/10/7,11:47:00,7243.57,7243.57,7238.20,7238.20,293000000
2011/10/7,11:48:00,7237.34,7237.34,7235.98,7237.19,444999968
2011/10/7,11:49:00,7236.49,7236.49,7232.85,7232.98,396000000
2011/10/7,11:50:00,7233.29,7233.29,7229.98,7229.98,366000000
2011/10/7,11:51:00,7230.20,7230.68,7229.61,7229.61,282000000
2011/10/7,11:52:00,7227.97,7231.00,7227.97,7231.00,258000000
2011/10/7,11:53:00,7229.02,7232.59,7229.02,7232.59,238000016
2011/10/7,11:54:00,7231.55,7236.72,7231.11,7236.56,271000000
2011/10/7,11:55:00,7233.63,7235.72,7233.63,7235.38,198000000
2011/10/7,11:56:00,7235.33,7235.33,7233.93,7234.67,222000000
2011/10/7,11:57:00,7236.73,7236.86,7235.46,7236.67,157000000
2011/10/7,11:58:00,7236.00,7237.45,7236.00,7237.05,207000000
2011/10/7,11:59:00,7234.52,7235.60,7234.52,7234.62,306000000
2011/10/7,12:00:00,7235.53,7235.53,7232.51,7234.67,256000000
2011/10/7,12:01:00,7234.37,7236.39,7234.37,7235.81,241000016
2011/10/7,12:02:00,7235.61,7235.61,7233.14,7233.51,205000000
2011/10/7,12:03:00,7236.01,7236.01,7233.82,7234.31,605000000
2011/10/7,12:04:00,7233.67,7233.67,7230.35,7230.35,456000000
2011/10/7,12:05:00,7228.76,7228.76,7227.38,7227.71,494999968
2011/10/7,12:06:00,7226.17,7226.17,7221.26,7221.26,711000000
2011/10/7,12:07:00,7219.89,7219.89,7217.01,7217.01,678000000
2011/10/7,12:08:00,7214.10,7214.10,7211.01,7211.01,639000000
2011/10/7,12:09:00,7211.53,7211.53,7210.08,7210.17,545000000
2011/10/7,12:10:00,7210.56,7211.05,7210.16,7211.05,404000000
2011/10/7,12:11:00,7210.13,7210.13,7208.33,7208.82,432000032
2011/10/7,12:12:00,7208.96,7213.14,7208.35,7212.23,350000000
2011/10/7,12:13:00,7211.93,7215.91,7211.93,7214.78,294000000
2011/10/7,12:14:00,7215.71,7217.67,7215.71,7216.70,233999984
2011/10/7,12:15:00,7214.67,7214.67,7213.40,7213.42,219000000
2011/10/7,12:16:00,7212.34,7214.46,7212.34,7213.38,199000000
2011/10/7,12:17:00,7213.45,7214.11,7212.94,7214.11,183000000
2011/10/7,12:18:00,7213.90,7213.90,7213.05,7213.34,202000000
2011/10/7,12:19:00,7211.30,7211.82,7211.11,7211.11,366000000
2011/10/7,12:20:00,7210.89,7210.89,7208.29,7209.81,279000000
2011/10/7,12:21:00,7209.84,7209.84,7206.70,7207.36,270000000
2011/10/7,12:22:00,7206.24,7206.85,7206.03,7206.55,294000000
2011/10/7,12:23:00,7204.91,7206.61,7204.91,7205.67,267000000
2011/10/7,12:24:00,7204.95,7207.49,7204.95,7207.49,231000000
2011/10/7,12:25:00,7207.47,7207.98,7206.60,7207.98,236999984
2011/10/7,12:26:00,7208.75,7209.48,7207.93,7208.27,242000000
2011/10/7,12:27:00,7208.95,7209.67,7208.95,7209.06,202000000
2011/10/7,12:28:00,7209.70,7209.70,7209.06,7209.43,232000000
2011/10/7,12:29:00,7207.54,7211.36,7207.54,7211.36,203000000
2011/10/7,12:30:00,7211.46,7211.46,7209.72,7209.91,192000000
2011/10/7,12:31:00,7209.69,7212.74,7209.69,7211.89,210999984
2011/10/7,12:32:00,7213.58,7213.58,7211.26,7211.63,176000000
2011/10/7,12:33:00,7214.28,7214.28,7213.86,7214.06,228000000
2011/10/7,12:34:00,7215.23,7215.23,7212.04,7212.37,159000000
2011/10/7,12:35:00,7212.30,7212.30,7209.96,7209.96,134000000
2011/10/7,12:36:00,7211.46,7212.28,7210.40,7212.06,176000000
2011/10/7,12:37:00,7210.51,7211.12,7210.51,7211.12,176000000
2011/10/7,12:38:00,7210.81,7210.81,7208.64,7208.75,191000000
2011/10/7,12:39:00,7208.02,7209.01,7207.31,7207.31,216000016
2011/10/7,12:40:00,7205.46,7207.11,7204.36,7207.11,254000000
2011/10/7,12:41:00,7205.08,7206.06,7205.08,7205.22,236999984
2011/10/7,12:42:00,7206.08,7206.08,7203.22,7203.22,214000016
2011/10/7,12:43:00,7205.26,7209.20,7205.26,7208.37,260999984
2011/10/7,12:44:00,7211.21,7213.53,7209.82,7213.53,399000000
2011/10/7,12:45:00,7214.03,7216.21,7214.03,7215.87,222000000
2011/10/7,12:46:00,7216.49,7217.24,7216.49,7217.24,201000000
2011/10/7,12:47:00,7217.55,7217.55,7215.97,7216.51,199000000
2011/10/7,12:48:00,7217.49,7217.49,7216.05,7216.56,188000000
2011/10/7,12:49:00,7215.79,7217.66,7215.69,7217.66,179000000
2011/10/7,12:50:00,7217.52,7218.04,7216.00,7216.64,202000000
2011/10/7,12:51:00,7218.47,7218.47,7217.92,7218.46,178000000
2011/10/7,12:52:00,7216.82,7216.82,7214.20,7214.58,204000000
2011/10/7,12:53:00,7214.20,7214.20,7213.25,7213.25,282000000
2011/10/7,12:54:00,7212.26,7214.24,7211.66,7214.24,220000000
2011/10/7,12:55:00,7212.39,7212.44,7210.75,7210.75,202000000
2011/10/7,12:56:00,7212.75,7213.51,7212.60,7213.51,256000000
2011/10/7,12:57:00,7213.58,7213.58,7210.99,7210.99,189000000
2011/10/7,12:58:00,7212.39,7212.39,7210.29,7211.16,240000016
2011/10/7,12:59:00,7210.22,7212.45,7210.22,7210.62,210999984
2011/10/7,13:00:00,7211.82,7211.82,7210.39,7210.39,170000000
2011/10/7,13:01:00,7209.53,7213.91,7209.53,7213.91,233000000
2011/10/7,13:02:00,7215.59,7215.59,7214.44,7215.50,268000000
2011/10/7,13:03:00,7214.23,7215.28,7214.23,7215.26,264000016
2011/10/7,13:04:00,7216.11,7216.16,7215.53,7216.16,231000000
2011/10/7,13:05:00,7217.63,7217.63,7216.40,7217.38,247000000
2011/10/7,13:06:00,7217.78,7218.96,7217.42,7218.96,248000000
2011/10/7,13:07:00,7219.93,7220.94,7219.93,7220.94,292000000
2011/10/7,13:08:00,7221.37,7222.55,7221.37,7222.50,306000000
2011/10/7,13:09:00,7221.54,7225.59,7221.54,7223.57,322000000
2011/10/7,13:10:00,7223.65,7223.80,7222.31,7223.65,311000000
2011/10/7,13:11:00,7222.14,7222.70,7221.86,7222.07,339000000
2011/10/7,13:12:00,7220.55,7221.33,7220.55,7221.33,287000000
2011/10/7,13:13:00,7220.90,7221.76,7220.17,7220.17,338000000
2011/10/7,13:14:00,7221.42,7221.42,7218.47,7218.64,353000000
2011/10/7,13:15:00,7217.86,7219.70,7217.86,7218.99,336000000
2011/10/7,13:16:00,7217.64,7217.65,7216.45,7216.45,325000000
2011/10/7,13:17:00,7217.43,7217.43,7216.75,7216.75,349000000
2011/10/7,13:18:00,7213.45,7213.62,7211.42,7211.42,408000000
2011/10/7,13:19:00,7208.94,7209.68,7208.86,7209.44,455000032
2011/10/7,13:20:00,7210.77,7210.77,7208.16,7208.16,412000000
2011/10/7,13:21:00,7210.70,7210.70,7208.09,7208.09,465000000
2011/10/7,13:22:00,7207.08,7208.41,7206.20,7206.20,395000000
2011/10/7,13:23:00,7204.81,7204.81,7201.62,7201.62,549000000
2011/10/7,13:24:00,7202.88,7202.88,7200.70,7200.70,652000000
2011/10/7,13:25:00,7199.22,7200.69,7197.99,7200.27,582000000
2011/10/7,13:26:00,7200.27,7200.27,7200.27,7200.27,0
2011/10/7,13:27:00,7200.27,7200.27,7200.27,7200.27,0
2011/10/7,13:28:00,7200.27,7200.27,7200.27,7200.27,0
2011/10/7,13:29:00,7200.27,7200.27,7200.27,7200.27,0
2011/10/7,13:30:00,7200.27,7211.96,7200.27,7211.96,1095032832
2011/10/11,09:01:00,7348.86,7360.65,7348.86,7358.16,373032960
2011/10/11,09:02:00,7359.97,7359.97,7357.39,7357.39,1581000064
2011/10/11,09:03:00,7356.70,7356.70,7354.27,7354.27,1372000000
2011/10/11,09:04:00,7353.31,7353.31,7351.24,7351.24,1306000000
2011/10/11,09:05:00,7354.05,7356.56,7354.05,7356.06,1221000064
2011/10/11,09:06:00,7357.05,7358.77,7357.05,7357.47,1156999936
2011/10/11,09:07:00,7358.14,7361.54,7358.14,7361.34,1043999936
2011/10/11,09:08:00,7361.44,7361.44,7358.58,7360.51,964000064
2011/10/11,09:09:00,7358.85,7359.74,7357.20,7357.20,1035000064
2011/10/11,09:10:00,7356.81,7356.81,7355.65,7355.67,799000000
2011/10/11,09:11:00,7355.16,7360.17,7355.16,7360.11,835999936
2011/10/11,09:12:00,7360.31,7361.83,7360.31,7361.83,820000000
2011/10/11,09:13:00,7361.39,7362.84,7361.17,7361.17,829000000
2011/10/11,09:14:00,7358.39,7358.39,7357.51,7357.51,745000000
2011/10/11,09:15:00,7356.15,7357.12,7355.13,7355.53,788000000
2011/10/11,09:16:00,7359.60,7369.50,7359.60,7369.50,1000000000
2011/10/11,09:17:00,7371.50,7371.50,7369.82,7371.19,1000000000
2011/10/11,09:18:00,7372.12,7375.76,7372.12,7374.66,860999936
2011/10/11,09:19:00,7373.91,7373.91,7371.73,7371.73,794000000
2011/10/11,09:20:00,7371.37,7371.49,7370.64,7371.49,678000000
2011/10/11,09:21:00,7368.76,7368.76,7366.40,7368.76,612000000
2011/10/11,09:22:00,7366.04,7367.36,7366.04,7366.46,637000000
2011/10/11,09:23:00,7364.57,7364.57,7363.70,7363.74,580000000
2011/10/11,09:24:00,7365.50,7365.50,7360.98,7360.98,617000000
2011/10/11,09:25:00,7362.62,7362.62,7359.66,7359.66,501000032
2011/10/11,09:26:00,7361.15,7366.78,7361.15,7366.78,631000000
2011/10/11,09:27:00,7365.70,7373.15,7365.70,7373.15,759000000
2011/10/11,09:28:00,7376.10,7377.21,7375.58,7375.96,1097000064
2011/10/11,09:29:00,7377.44,7379.66,7377.44,7379.48,933000000
2011/10/11,09:30:00,7379.76,7380.41,7379.44,7380.41,734000000
2011/10/11,09:31:00,7378.84,7381.61,7378.84,7381.61,553000000
2011/10/11,09:32:00,7382.06,7382.35,7380.04,7382.35,480000032
2011/10/11,09:33:00,7383.18,7383.18,7380.92,7380.92,492999968
2011/10/11,09:34:00,7380.13,7380.13,7377.84,7377.84,539000000
2011/10/11,09:35:00,7380.49,7380.49,7377.43,7378.17,542000000
2011/10/11,09:36:00,7377.66,7377.70,7377.39,7377.39,508000000
2011/10/11,09:37:00,7376.96,7377.26,7376.10,7377.26,500000000
2011/10/11,09:38:00,7375.27,7375.27,7373.85,7373.85,479000000
2011/10/11,09:39:00,7374.02,7374.02,7371.94,7372.93,405000032
2011/10/11,09:40:00,7372.89,7372.89,7371.09,7371.19,406000000
2011/10/11,09:41:00,7371.14,7371.14,7369.63,7369.63,454000000
2011/10/11,09:42:00,7368.96,7369.24,7366.30,7366.30,433000000
2011/10/11,09:43:00,7365.61,7366.65,7365.10,7365.10,555000000
2011/10/11,09:44:00,7363.43,7363.92,7363.42,7363.92,471000000
2011/10/11,09:45:00,7363.45,7363.45,7362.54,7362.69,438000000
2011/10/11,09:46:00,7364.62,7366.49,7363.76,7366.49,347000000
2011/10/11,09:47:00,7369.30,7369.30,7367.76,7368.17,380000000
2011/10/11,09:48:00,7367.76,7370.88,7367.76,7370.78,414000000
2011/10/11,09:49:00,7370.48,7373.69,7370.48,7373.69,534000000
2011/10/11,09:50:00,7375.74,7377.66,7375.74,7377.57,591000000
2011/10/11,09:51:00,7374.67,7378.49,7374.67,7378.49,384000000
2011/10/11,09:52:00,7377.86,7377.94,7376.36,7377.94,381000000
2011/10/11,09:53:00,7377.50,7377.50,7373.78,7374.46,374000000
2011/10/11,09:54:00,7373.05,7373.05,7372.22,7372.32,319000000
2011/10/11,09:55:00,7372.52,7373.25,7372.52,7373.25,380000000
2011/10/11,09:56:00,7374.10,7374.10,7371.04,7371.04,273000000
2011/10/11,09:57:00,7372.15,7375.06,7372.15,7373.95,352000000
2011/10/11,09:58:00,7376.28,7376.28,7375.82,7376.13,390000000
2011/10/11,09:59:00,7378.36,7380.51,7378.36,7380.14,327000000
2011/10/11,10:00:00,7379.67,7380.79,7379.08,7380.79,400000000
2011/10/11,10:01:00,7379.18,7379.18,7378.32,7378.32,394000000
2011/10/11,10:02:00,7378.03,7380.86,7378.03,7379.71,415000000
2011/10/11,10:03:00,7379.46,7380.45,7379.46,7379.93,385000000
2011/10/11,10:04:00,7380.22,7380.22,7378.77,7379.74,347000000
2011/10/11,10:05:00,7378.83,7378.83,7376.43,7376.43,439000000
2011/10/11,10:06:00,7377.51,7377.51,7375.55,7375.85,334000000
2011/10/11,10:07:00,7375.11,7376.58,7375.11,7376.22,300000000
2011/10/11,10:08:00,7374.67,7377.78,7374.67,7376.15,460000000
2011/10/11,10:09:00,7376.46,7379.41,7376.46,7379.41,376000000
2011/10/11,10:10:00,7378.42,7381.57,7378.42,7381.08,321000000
2011/10/11,10:11:00,7380.47,7380.50,7379.97,7379.97,356000000
2011/10/11,10:12:00,7381.37,7381.37,7380.03,7380.03,336000000
2011/10/11,10:13:00,7380.12,7381.34,7380.12,7380.81,454000000
2011/10/11,10:14:00,7381.17,7383.63,7381.17,7383.63,426000032
2011/10/11,10:15:00,7383.55,7386.32,7383.55,7386.32,519000000
2011/10/11,10:16:00,7386.66,7386.66,7385.79,7386.07,517000000
2011/10/11,10:17:00,7387.85,7388.86,7387.12,7388.86,399000000
2011/10/11,10:18:00,7387.13,7389.19,7387.13,7388.97,456000000
2011/10/11,10:19:00,7388.76,7388.80,7387.53,7387.59,525000000
2011/10/11,10:20:00,7388.76,7389.00,7388.44,7389.00,387000000
2011/10/11,10:21:00,7389.01,7389.92,7388.90,7388.90,466000000
2011/10/11,10:22:00,7389.62,7389.89,7388.20,7388.53,373000000
2011/10/11,10:23:00,7388.61,7388.61,7387.70,7388.23,367000000
2011/10/11,10:24:00,7385.22,7385.60,7385.19,7385.19,417999968
2011/10/11,10:25:00,7385.79,7386.63,7385.79,7386.62,385000000
2011/10/11,10:26:00,7386.91,7387.81,7386.91,7387.20,375000000
2011/10/11,10:27:00,7388.09,7388.79,7388.09,7388.79,351000000
2011/10/11,10:28:00,7389.83,7389.83,7389.11,7389.21,370000000
2011/10/11,10:29:00,7389.32,7389.57,7388.00,7388.00,303000000
2011/10/11,10:30:00,7387.72,7390.06,7387.72,7390.06,406000000
2011/10/11,10:31:00,7390.48,7391.50,7390.48,7391.44,361000000
2011/10/11,10:32:00,7390.97,7390.97,7388.81,7389.26,304000000
2011/10/11,10:33:00,7388.80,7388.80,7387.26,7387.26,375000000
2011/10/11,10:34:00,7388.15,7388.15,7385.69,7385.69,285000000
2011/10/11,10:35:00,7386.07,7387.21,7386.07,7387.21,271000000
2011/10/11,10:36:00,7387.50,7387.50,7385.42,7385.42,239000016
2011/10/11,10:37:00,7384.17,7384.65,7383.63,7384.65,273000000
2011/10/11,10:38:00,7384.55,7384.84,7383.77,7384.21,255000000
2011/10/11,10:39:00,7383.81,7384.30,7383.81,7384.02,304000000
2011/10/11,10:40:00,7384.83,7385.64,7384.07,7384.07,246000000
2011/10/11,10:41:00,7384.87,7386.01,7384.87,7385.71,248000000
2011/10/11,10:42:00,7384.76,7385.17,7384.76,7385.09,293000000
2011/10/11,10:43:00,7385.51,7385.51,7384.88,7385.06,340000000
2011/10/11,10:44:00,7384.22,7384.86,7383.66,7384.46,266000016
2011/10/11,10:45:00,7383.31,7384.53,7383.04,7383.04,288000000
2011/10/11,10:46:00,7383.23,7383.23,7380.25,7380.76,381000000
2011/10/11,10:47:00,7380.56,7380.85,7380.02,7380.02,319000000
2011/10/11,10:48:00,7379.83,7380.75,7379.06,7380.40,282000000
2011/10/11,10:49:00,7379.02,7379.02,7378.45,7378.45,421999968
2011/10/11,10:50:00,7377.68,7377.68,7376.59,7376.59,315000000
2011/10/11,10:51:00,7376.11,7377.40,7376.11,7376.85,313000000
2011/10/11,10:52:00,7376.64,7376.64,7375.11,7376.27,322000000
2011/10/11,10:53:00,7374.04,7374.82,7373.95,7374.27,280000000
2011/10/11,10:54:00,7375.60,7375.60,7372.37,7372.37,282000000
2011/10/11,10:55:00,7373.42,7373.81,7372.40,7373.81,266000016
2011/10/11,10:56:00,7372.72,7373.55,7372.67,7373.12,233999984
2011/10/11,10:57:00,7373.07,7373.54,7373.07,7373.54,205000000
2011/10/11,10:58:00,7373.61,7373.61,7373.05,7373.47,247000000
2011/10/11,10:59:00,7373.98,7375.61,7373.98,7375.49,278000000
2011/10/11,11:00:00,7375.91,7375.91,7373.94,7373.94,277000000
2011/10/11,11:01:00,7375.38,7376.34,7375.38,7376.34,255000000
2011/10/11,11:02:00,7375.44,7377.36,7375.44,7377.36,235999984
2011/10/11,11:03:00,7376.48,7377.68,7376.48,7376.94,248000000
2011/10/11,11:04:00,7376.13,7378.15,7376.13,7376.61,187000000
2011/10/11,11:05:00,7375.47,7375.47,7374.72,7374.72,192000000
2011/10/11,11:06:00,7375.63,7375.63,7373.24,7373.97,206000000
2011/10/11,11:07:00,7374.37,7374.37,7372.85,7372.85,182000000
2011/10/11,11:08:00,7374.50,7374.50,7373.40,7373.40,182000000
2011/10/11,11:09:00,7374.21,7374.96,7374.21,7374.48,214000016
2011/10/11,11:10:00,7371.95,7373.23,7371.95,7373.08,191000000
2011/10/11,11:11:00,7373.32,7373.32,7372.96,7372.96,164000000
2011/10/11,11:12:00,7372.11,7373.85,7372.11,7373.32,180000000
2011/10/11,11:13:00,7372.15,7373.90,7372.15,7373.90,310000000
2011/10/11,11:14:00,7373.69,7375.19,7373.69,7375.19,194000000
2011/10/11,11:15:00,7373.75,7375.51,7373.75,7375.51,210999984
2011/10/11,11:16:00,7376.50,7376.50,7375.44,7375.44,158000000
2011/10/11,11:17:00,7376.49,7377.27,7375.68,7377.10,159000000
2011/10/11,11:18:00,7376.61,7376.61,7376.35,7376.35,219000000
2011/10/11,11:19:00,7377.12,7377.82,7377.12,7377.76,298000000
2011/10/11,11:20:00,7378.93,7379.07,7377.88,7378.37,356000000
2011/10/11,11:21:00,7379.72,7381.74,7379.60,7379.60,355000000
2011/10/11,11:22:00,7379.85,7379.85,7379.09,7379.76,363000000
2011/10/11,11:23:00,7379.74,7380.97,7379.74,7380.13,307000000
2011/10/11,11:24:00,7381.15,7382.62,7380.35,7381.73,374000000
2011/10/11,11:25:00,7382.94,7384.68,7382.94,7384.24,436000000
2011/10/11,11:26:00,7383.72,7387.19,7383.72,7387.19,430000032
2011/10/11,11:27:00,7385.96,7388.90,7385.96,7388.90,408000000
2011/10/11,11:28:00,7387.17,7388.16,7386.78,7387.11,423000000
2011/10/11,11:29:00,7388.44,7388.44,7387.12,7388.36,322000000
2011/10/11,11:30:00,7389.52,7391.05,7389.52,7390.58,347000000
2011/10/11,11:31:00,7392.37,7393.14,7391.96,7393.05,444999968
2011/10/11,11:32:00,7394.11,7394.11,7393.50,7393.84,330000000
2011/10/11,11:33:00,7394.41,7396.08,7394.41,7396.08,308000000
2011/10/11,11:34:00,7394.59,7394.70,7394.32,7394.52,273000000
2011/10/11,11:35:00,7392.72,7394.36,7392.72,7393.15,245000000
2011/10/11,11:36:00,7390.54,7391.37,7390.46,7390.46,235999984
2011/10/11,11:37:00,7390.60,7390.60,7389.76,7390.04,206000000
2011/10/11,11:38:00,7391.50,7391.50,7387.57,7387.79,174000000
2011/10/11,11:39:00,7387.72,7391.76,7385.85,7385.85,214000016
2011/10/11,11:40:00,7386.06,7386.89,7386.06,7386.18,189000000
2011/10/11,11:41:00,7385.90,7388.87,7385.77,7388.34,181000000
2011/10/11,11:42:00,7385.56,7385.56,7384.99,7385.25,244000000
2011/10/11,11:43:00,7386.41,7386.41,7385.49,7385.49,287000000
2011/10/11,11:44:00,7386.52,7386.52,7384.34,7385.50,197000000
2011/10/11,11:45:00,7384.40,7385.56,7384.40,7384.76,223000000
2011/10/11,11:46:00,7386.34,7386.35,7385.46,7385.46,236999984
2011/10/11,11:47:00,7385.23,7385.96,7384.26,7384.26,181000000
2011/10/11,11:48:00,7384.71,7384.94,7384.05,7384.05,219000000
2011/10/11,11:49:00,7384.11,7384.99,7384.11,7384.54,221000000
2011/10/11,11:50:00,7385.86,7385.86,7383.67,7383.81,187000000
2011/10/11,11:51:00,7384.06,7384.95,7383.18,7384.95,206000000
2011/10/11,11:52:00,7384.01,7385.66,7384.01,7384.89,264000016
2011/10/11,11:53:00,7385.21,7386.11,7385.21,7385.30,257000000
2011/10/11,11:54:00,7385.06,7385.34,7384.31,7384.58,205000000
2011/10/11,11:55:00,7384.92,7384.95,7384.50,7384.95,196000000
2011/10/11,11:56:00,7383.57,7385.14,7383.57,7384.83,226000000
2011/10/11,11:57:00,7384.20,7386.11,7384.20,7386.06,238000016
2011/10/11,11:58:00,7385.85,7387.09,7385.85,7387.03,364000000
2011/10/11,11:59:00,7387.54,7387.88,7386.71,7387.31,269000000
2011/10/11,12:00:00,7387.30,7387.30,7386.30,7386.30,303000000
2011/10/11,12:01:00,7384.84,7384.98,7384.43,7384.80,246000000
2011/10/11,12:02:00,7385.21,7385.21,7382.45,7382.45,199000000
2011/10/11,12:03:00,7382.16,7382.32,7381.85,7382.18,227000000
2011/10/11,12:04:00,7379.93,7379.93,7378.17,7378.17,243000000
2011/10/11,12:05:00,7377.54,7378.20,7376.97,7377.31,206000000
2011/10/11,12:06:00,7376.85,7376.85,7376.14,7376.14,185000000
2011/10/11,12:07:00,7375.25,7379.67,7375.25,7377.78,218000000
2011/10/11,12:08:00,7377.83,7377.83,7375.88,7375.88,250000000
2011/10/11,12:09:00,7375.01,7377.70,7375.01,7376.67,217000000
2011/10/11,12:10:00,7375.70,7376.12,7375.43,7375.43,222000000
2011/10/11,12:11:00,7378.65,7378.65,7375.24,7375.24,197000000
2011/10/11,12:12:00,7373.62,7375.47,7373.62,7375.47,248000000
2011/10/11,12:13:00,7375.48,7377.08,7375.48,7376.25,221000000
2011/10/11,12:14:00,7377.89,7378.70,7377.09,7378.24,202000000
2011/10/11,12:15:00,7379.19,7379.57,7377.53,7378.47,315000000
2011/10/11,12:16:00,7378.83,7382.12,7378.83,7381.39,253000000
2011/10/11,12:17:00,7379.15,7383.20,7379.15,7379.59,458000000
2011/10/11,12:18:00,7379.69,7379.69,7378.77,7378.93,294000000
2011/10/11,12:19:00,7378.98,7379.95,7378.98,7379.84,243000000
2011/10/11,12:20:00,7380.02,7383.04,7380.02,7383.04,271000000
2011/10/11,12:21:00,7381.61,7382.85,7381.61,7382.85,340000000
2011/10/11,12:22:00,7383.32,7384.85,7383.32,7384.85,217000000
2011/10/11,12:23:00,7384.08,7384.08,7382.88,7382.88,214000016
2011/10/11,12:24:00,7383.31,7383.31,7381.78,7382.26,204000000
2011/10/11,12:25:00,7381.96,7383.50,7381.96,7382.56,214000016
2011/10/11,12:26:00,7382.82,7382.82,7381.63,7381.65,185000000
2011/10/11,12:27:00,7382.43,7382.84,7381.90,7382.84,264000016
2011/10/11,12:28:00,7383.19,7385.15,7383.10,7384.45,235999984
2011/10/11,12:29:00,7384.21,7385.18,7384.03,7385.18,208999984
2011/10/11,12:30:00,7384.52,7385.16,7383.99,7385.16,215000016
2011/10/11,12:31:00,7385.41,7386.48,7385.41,7386.15,344000000
2011/10/11,12:32:00,7386.80,7388.14,7386.36,7388.14,772000000
2011/10/11,12:33:00,7388.67,7390.39,7388.67,7389.85,592000000
2011/10/11,12:34:00,7390.11,7391.70,7390.11,7391.70,498000000
2011/10/11,12:35:00,7391.71,7393.34,7391.71,7393.34,799000000
2011/10/11,12:36:00,7393.45,7394.35,7393.06,7394.07,429000000
2011/10/11,12:37:00,7393.37,7394.78,7393.37,7394.54,382000000
2011/10/11,12:38:00,7395.40,7396.27,7395.14,7395.14,268000000
2011/10/11,12:39:00,7395.37,7396.00,7394.61,7396.00,328000000
2011/10/11,12:40:00,7396.59,7396.59,7394.50,7394.50,326000000
2011/10/11,12:41:00,7395.46,7397.04,7395.04,7397.04,316000000
2011/10/11,12:42:00,7397.34,7398.03,7396.66,7398.03,358000000
2011/10/11,12:43:00,7398.11,7398.11,7396.31,7396.31,368000000
2011/10/11,12:44:00,7396.86,7396.86,7395.92,7395.92,308000000
2011/10/11,12:45:00,7394.94,7394.94,7393.62,7393.62,263000016
2011/10/11,12:46:00,7393.69,7395.84,7393.69,7394.85,313000000
2011/10/11,12:47:00,7395.30,7396.17,7395.18,7395.18,283000000
2011/10/11,12:48:00,7394.59,7396.39,7394.59,7394.89,281000000
2011/10/11,12:49:00,7394.59,7395.02,7393.45,7394.12,271000000
2011/10/11,12:50:00,7393.87,7394.50,7393.87,7393.91,255000000
2011/10/11,12:51:00,7394.16,7394.93,7393.25,7393.47,281000000
2011/10/11,12:52:00,7393.11,7394.23,7393.11,7393.47,277000000
2011/10/11,12:53:00,7393.78,7395.14,7389.75,7389.75,361000000
2011/10/11,12:54:00,7388.40,7390.27,7388.14,7389.37,281000000
2011/10/11,12:55:00,7389.94,7389.94,7386.67,7386.67,269000000
2011/10/11,12:56:00,7387.25,7387.74,7385.79,7385.79,344000000
2011/10/11,12:57:00,7387.67,7388.96,7386.95,7386.95,233000000
2011/10/11,12:58:00,7387.10,7388.12,7386.54,7386.54,293000000
2011/10/11,12:59:00,7386.95,7386.95,7384.77,7384.77,232000000
2011/10/11,13:00:00,7384.71,7384.78,7383.47,7383.80,278000000
2011/10/11,13:01:00,7384.62,7384.62,7383.40,7383.40,259999984
2011/10/11,13:02:00,7383.82,7385.23,7383.59,7385.23,257000000
2011/10/11,13:03:00,7385.22,7385.35,7383.66,7385.35,257000000
2011/10/11,13:04:00,7385.69,7385.69,7384.31,7384.62,289000000
2011/10/11,13:05:00,7383.61,7384.73,7383.04,7384.45,264000016
2011/10/11,13:06:00,7383.72,7384.00,7383.29,7384.00,291000000
2011/10/11,13:07:00,7383.47,7383.47,7382.65,7383.24,289000000
2011/10/11,13:08:00,7381.96,7383.08,7381.77,7381.77,303000000
2011/10/11,13:09:00,7382.68,7384.38,7382.68,7384.21,347000000
2011/10/11,13:10:00,7383.68,7383.81,7382.86,7383.81,378000000
2011/10/11,13:11:00,7383.98,7383.98,7383.14,7383.43,298000000
2011/10/11,13:12:00,7382.76,7383.80,7382.76,7383.80,270000000
2011/10/11,13:13:00,7382.97,7383.57,7382.04,7382.04,230000000
2011/10/11,13:14:00,7382.44,7386.13,7382.44,7386.13,313000000
2011/10/11,13:15:00,7384.06,7385.03,7384.06,7385.03,307000000
2011/10/11,13:16:00,7384.91,7385.18,7384.64,7384.89,299000000
2011/10/11,13:17:00,7384.23,7385.46,7384.23,7385.46,337000000
2011/10/11,13:18:00,7386.01,7386.84,7386.01,7386.21,396000000
2011/10/11,13:19:00,7385.45,7387.13,7385.45,7386.48,473999968
2011/10/11,13:20:00,7386.35,7387.57,7385.92,7385.92,360000000
2011/10/11,13:21:00,7387.12,7388.37,7387.12,7387.23,369000000
2011/10/11,13:22:00,7387.09,7388.07,7387.09,7388.07,383000000
2011/10/11,13:23:00,7387.44,7391.06,7387.44,7390.28,514000000
2011/10/11,13:24:00,7390.44,7390.44,7387.64,7389.34,458000000
2011/10/11,13:25:00,7391.21,7391.21,7389.76,7390.78,471999968
2011/10/11,13:26:00,7390.78,7390.78,7390.78,7390.78,0
2011/10/11,13:27:00,7390.78,7390.78,7390.78,7390.78,0
2011/10/11,13:28:00,7390.78,7390.78,7390.78,7390.78,0
2011/10/11,13:29:00,7390.78,7390.78,7390.78,7390.78,0
2011/10/11,13:30:00,7390.78,7398.71,7390.78,7398.71,333032448
2011/10/13,09:01:00,7423.18,7430.02,7423.18,7426.05,2910000128
2011/10/13,09:02:00,7428.43,7430.41,7428.01,7430.41,1259000064
2011/10/13,09:03:00,7431.17,7431.29,7430.77,7430.77,1278000000
2011/10/13,09:04:00,7431.98,7431.98,7428.33,7428.33,1276000000
2011/10/13,09:05:00,7428.05,7428.05,7424.56,7424.56,1031000064
2011/10/13,09:06:00,7422.20,7422.59,7420.63,7421.94,985000064
2011/10/13,09:07:00,7422.17,7422.17,7421.48,7421.48,949000000
2011/10/13,09:08:00,7422.39,7423.52,7422.39,7423.52,996000000
2011/10/13,09:09:00,7426.19,7428.58,7426.19,7428.58,941000000
2011/10/13,09:10:00,7429.39,7431.40,7429.39,7431.40,791000000
2011/10/13,09:11:00,7431.32,7432.43,7431.32,7432.43,847000000
2011/10/13,09:12:00,7432.59,7436.68,7432.59,7436.68,922000000
2011/10/13,09:13:00,7437.03,7440.01,7437.03,7439.76,860999936
2011/10/13,09:14:00,7441.39,7442.04,7440.92,7442.04,763000000
2011/10/13,09:15:00,7444.33,7444.33,7441.33,7441.62,818999936
2011/10/13,09:16:00,7441.50,7441.50,7434.89,7434.89,987000000
2011/10/13,09:17:00,7434.23,7434.23,7430.42,7430.42,862000000
2011/10/13,09:18:00,7427.82,7427.82,7426.65,7427.35,718000000
2011/10/13,09:19:00,7425.83,7425.96,7425.40,7425.96,622000000
2011/10/13,09:20:00,7426.41,7426.41,7425.42,7425.87,580000000
2011/10/13,09:21:00,7426.72,7426.72,7425.52,7425.52,469999968
2011/10/13,09:22:00,7426.08,7427.35,7426.08,7426.37,552000000
2011/10/13,09:23:00,7427.96,7428.21,7426.21,7428.21,557000000
2011/10/13,09:24:00,7428.10,7428.20,7427.72,7427.72,492999968
2011/10/13,09:25:00,7428.85,7428.85,7428.18,7428.18,516000000
2011/10/13,09:26:00,7428.02,7429.30,7428.02,7428.63,481000000
2011/10/13,09:27:00,7427.39,7427.56,7426.08,7426.08,593000000
2011/10/13,09:28:00,7424.55,7424.55,7419.17,7419.17,827000064
2011/10/13,09:29:00,7418.46,7418.46,7413.38,7413.38,835999936
2011/10/13,09:30:00,7410.99,7410.99,7408.13,7408.13,783000000
2011/10/13,09:31:00,7409.00,7409.00,7403.68,7403.68,709000000
2011/10/13,09:32:00,7403.31,7403.31,7402.08,7402.11,658000000
2011/10/13,09:33:00,7402.70,7403.10,7400.75,7400.75,606000000
2011/10/13,09:34:00,7400.85,7401.07,7400.24,7401.07,519999968
2011/10/13,09:35:00,7401.36,7402.90,7401.32,7401.51,533000000
2011/10/13,09:36:00,7403.46,7404.21,7403.46,7403.51,494999968
2011/10/13,09:37:00,7405.07,7406.66,7405.07,7406.66,479000000
2011/10/13,09:38:00,7406.24,7408.37,7406.24,7408.37,387000000
2011/10/13,09:39:00,7409.17,7409.73,7409.05,7409.73,411000000
2011/10/13,09:40:00,7409.75,7410.68,7409.75,7410.68,359000000
2011/10/13,09:41:00,7409.64,7410.59,7409.64,7410.53,390000000
2011/10/13,09:42:00,7411.04,7411.04,7409.52,7410.03,329000000
2011/10/13,09:43:00,7409.14,7409.14,7407.29,7407.29,369000000
2011/10/13,09:44:00,7408.15,7408.15,7407.03,7407.24,353000000
2011/10/13,09:45:00,7406.12,7407.75,7406.12,7406.79,364000000
2011/10/13,09:46:00,7405.85,7405.85,7404.25,7404.25,463000000
2011/10/13,09:47:00,7404.75,7404.75,7402.49,7402.49,456000000
2011/10/13,09:48:00,7402.22,7402.22,7401.06,7401.21,485000000
2011/10/13,09:49:00,7400.66,7400.66,7398.59,7398.59,482000032
2011/10/13,09:50:00,7398.32,7398.32,7395.77,7395.77,459000000
2011/10/13,09:51:00,7391.68,7391.68,7391.34,7391.34,419000000
2011/10/13,09:52:00,7391.10,7391.10,7388.72,7388.72,458000000
2011/10/13,09:53:00,7391.73,7391.73,7388.85,7389.46,457000032
2011/10/13,09:54:00,7390.20,7391.75,7390.20,7391.74,432000032
2011/10/13,09:55:00,7390.27,7393.75,7390.27,7392.98,421999968
2011/10/13,09:56:00,7393.10,7395.20,7393.10,7395.20,321000000
2011/10/13,09:57:00,7394.69,7397.70,7394.69,7397.70,309000000
2011/10/13,09:58:00,7397.61,7399.67,7397.61,7399.67,332000000
2011/10/13,09:59:00,7398.74,7401.09,7398.74,7401.06,336000000
2011/10/13,10:00:00,7402.45,7403.29,7402.45,7403.29,318000000
2011/10/13,10:01:00,7403.82,7404.55,7403.82,7404.27,286000000
2011/10/13,10:02:00,7405.16,7405.16,7402.26,7402.26,319000000
2011/10/13,10:03:00,7401.76,7401.76,7399.53,7399.53,394000000
2011/10/13,10:04:00,7396.98,7396.98,7393.74,7394.01,511000000
2011/10/13,10:05:00,7393.41,7393.73,7392.77,7393.73,378000000
2011/10/13,10:06:00,7392.48,7392.64,7390.53,7390.62,296000000
2011/10/13,10:07:00,7389.89,7391.24,7389.89,7390.31,305000000
2011/10/13,10:08:00,7391.52,7391.52,7388.88,7388.88,358000000
2011/10/13,10:09:00,7389.43,7389.43,7387.58,7387.86,334000000
2011/10/13,10:10:00,7387.85,7387.85,7384.64,7384.64,366000000
2011/10/13,10:11:00,7383.70,7383.70,7380.08,7380.08,388000000
2011/10/13,10:12:00,7379.03,7379.38,7376.89,7376.89,395000000
2011/10/13,10:13:00,7374.80,7374.80,7374.15,7374.15,417999968
2011/10/13,10:14:00,7373.49,7373.51,7373.10,7373.22,417000000
2011/10/13,10:15:00,7372.63,7373.06,7372.41,7372.76,381000000
2011/10/13,10:16:00,7376.93,7380.82,7376.93,7380.82,453000032
2011/10/13,10:17:00,7383.05,7385.03,7383.05,7385.03,351000000
2011/10/13,10:18:00,7387.27,7387.27,7383.70,7385.69,319000000
2011/10/13,10:19:00,7386.44,7387.63,7386.44,7387.63,307000000
2011/10/13,10:20:00,7387.88,7391.91,7387.88,7391.91,321000000
2011/10/13,10:21:00,7392.93,7395.63,7392.93,7395.63,289000000
2011/10/13,10:22:00,7395.78,7397.45,7395.78,7397.45,348000000
2011/10/13,10:23:00,7396.39,7399.52,7396.39,7399.52,329000000
2011/10/13,10:24:00,7398.36,7398.84,7398.03,7398.84,336000000
2011/10/13,10:25:00,7399.35,7399.35,7398.47,7398.56,277000000
2011/10/13,10:26:00,7398.69,7399.37,7398.69,7398.84,281000000
2011/10/13,10:27:00,7399.88,7400.61,7398.11,7400.61,268000000
2011/10/13,10:28:00,7400.31,7402.02,7400.31,7402.02,278000000
2011/10/13,10:29:00,7402.19,7402.59,7401.64,7402.59,346000000
2011/10/13,10:30:00,7402.36,7403.18,7401.67,7401.67,291000000
2011/10/13,10:31:00,7402.98,7404.56,7402.98,7403.91,288000000
2011/10/13,10:32:00,7405.30,7405.80,7405.08,7405.08,310000000
2011/10/13,10:33:00,7405.96,7406.22,7405.55,7405.55,276000000
2011/10/13,10:34:00,7404.68,7406.10,7404.68,7405.02,247000000
2011/10/13,10:35:00,7404.38,7405.10,7403.83,7403.83,300000000
2011/10/13,10:36:00,7403.76,7405.58,7403.76,7405.58,258000000
2011/10/13,10:37:00,7404.22,7404.22,7403.76,7403.76,305000000
2011/10/13,10:38:00,7405.60,7405.60,7403.84,7403.92,258000000
2011/10/13,10:39:00,7404.00,7404.00,7401.69,7403.34,228000000
2011/10/13,10:40:00,7402.52,7402.52,7401.15,7401.15,233999984
2011/10/13,10:41:00,7399.95,7401.45,7399.95,7401.04,216000016
2011/10/13,10:42:00,7400.62,7402.22,7400.62,7401.16,258999984
2011/10/13,10:43:00,7399.27,7399.27,7397.57,7398.17,243000000
2011/10/13,10:44:00,7399.22,7399.22,7397.13,7398.78,200000000
2011/10/13,10:45:00,7399.19,7399.19,7397.53,7397.67,214000016
2011/10/13,10:46:00,7398.01,7398.01,7396.30,7396.63,208999984
2011/10/13,10:47:00,7398.36,7399.45,7398.20,7399.45,258999984
2011/10/13,10:48:00,7398.40,7399.39,7398.40,7398.62,195000000
2011/10/13,10:49:00,7397.58,7398.70,7397.58,7398.13,200000000
2011/10/13,10:50:00,7397.49,7399.22,7397.49,7399.22,220000000
2011/10/13,10:51:00,7399.29,7399.29,7397.36,7397.96,208000000
2011/10/13,10:52:00,7397.26,7397.38,7397.03,7397.24,239000016
2011/10/13,10:53:00,7396.67,7396.67,7395.49,7395.49,263000016
2011/10/13,10:54:00,7395.09,7395.09,7393.53,7393.53,215000016
2011/10/13,10:55:00,7392.45,7393.38,7392.41,7393.38,202000000
2011/10/13,10:56:00,7392.92,7392.92,7391.13,7391.13,224000000
2011/10/13,10:57:00,7392.07,7392.07,7390.02,7390.43,259999984
2011/10/13,10:58:00,7390.37,7390.64,7390.03,7390.56,251000000
2011/10/13,10:59:00,7389.79,7390.18,7389.65,7389.70,235999984
2011/10/13,11:00:00,7390.59,7390.86,7390.21,7390.68,213000016
2011/10/13,11:01:00,7391.92,7392.56,7391.41,7392.56,214000016
2011/10/13,11:02:00,7392.68,7392.68,7391.93,7391.93,226000000
2011/10/13,11:03:00,7392.48,7394.23,7392.48,7394.23,279000000
2011/10/13,11:04:00,7394.76,7394.79,7393.43,7394.64,218000000
2011/10/13,11:05:00,7394.76,7395.52,7394.76,7395.23,222000000
2011/10/13,11:06:00,7394.74,7394.74,7393.75,7394.50,204000000
2011/10/13,11:07:00,7394.71,7395.21,7394.45,7394.46,177000000
2011/10/13,11:08:00,7394.37,7394.94,7394.05,7394.94,258000000
2011/10/13,11:09:00,7393.43,7394.90,7393.43,7394.73,214000016
2011/10/13,11:10:00,7395.72,7395.72,7394.59,7394.87,205000000
2011/10/13,11:11:00,7394.94,7394.94,7394.42,7394.73,300000000
2011/10/13,11:12:00,7395.56,7395.70,7393.48,7393.48,270000000
2011/10/13,11:13:00,7394.70,7394.83,7393.98,7393.98,201000000
2011/10/13,11:14:00,7393.91,7395.19,7393.91,7395.19,155000000
2011/10/13,11:15:00,7395.24,7395.93,7394.70,7395.84,182000000
2011/10/13,11:16:00,7395.27,7395.57,7394.97,7395.24,208999984
2011/10/13,11:17:00,7395.66,7395.66,7394.65,7394.65,268000000
2011/10/13,11:18:00,7395.65,7396.62,7395.65,7396.53,307000000
2011/10/13,11:19:00,7397.69,7397.99,7397.31,7397.31,317000000
2011/10/13,11:20:00,7397.34,7399.76,7397.34,7399.76,302000000
2011/10/13,11:21:00,7399.93,7401.26,7399.34,7401.26,419000000
2011/10/13,11:22:00,7401.16,7401.16,7400.07,7400.21,309000000
2011/10/13,11:23:00,7401.46,7401.68,7400.57,7400.57,282000000
2011/10/13,11:24:00,7402.67,7403.58,7400.76,7400.76,214000016
2011/10/13,11:25:00,7402.27,7404.72,7402.27,7404.46,241000016
2011/10/13,11:26:00,7405.53,7405.53,7404.23,7405.27,208000000
2011/10/13,11:27:00,7404.94,7405.13,7404.56,7404.98,250000000
2011/10/13,11:28:00,7405.04,7405.90,7404.98,7405.48,235999984
2011/10/13,11:29:00,7407.15,7408.58,7407.15,7408.45,238000016
2011/10/13,11:30:00,7409.18,7409.18,7406.94,7407.76,197000000
2011/10/13,11:31:00,7408.51,7408.51,7406.64,7406.64,254000000
2011/10/13,11:32:00,7408.30,7408.38,7407.74,7407.74,254000000
2011/10/13,11:33:00,7407.69,7407.69,7407.04,7407.04,351000000
2011/10/13,11:34:00,7406.33,7407.06,7405.57,7405.57,280000000
2011/10/13,11:35:00,7405.23,7405.23,7403.65,7403.65,216000016
2011/10/13,11:36:00,7405.67,7405.67,7402.85,7402.85,217000000
2011/10/13,11:37:00,7404.84,7404.84,7402.51,7402.51,188000000
2011/10/13,11:38:00,7402.94,7402.94,7402.62,7402.85,199000000
2011/10/13,11:39:00,7403.98,7405.36,7403.98,7405.05,167000000
2011/10/13,11:40:00,7405.68,7406.12,7404.37,7404.37,243000000
2011/10/13,11:41:00,7405.13,7406.34,7405.13,7405.87,265000016
2011/10/13,11:42:00,7407.44,7410.90,7407.44,7410.90,258000000
2011/10/13,11:43:00,7410.71,7411.13,7410.71,7411.13,324000000
2011/10/13,11:44:00,7411.26,7412.57,7411.26,7412.57,281000000
2011/10/13,11:45:00,7412.06,7412.18,7411.52,7411.84,387000000
2011/10/13,11:46:00,7413.83,7413.83,7411.90,7412.43,314000000
2011/10/13,11:47:00,7410.47,7410.47,7410.00,7410.00,288000000
2011/10/13,11:48:00,7410.74,7411.05,7410.06,7410.06,228000000
2011/10/13,11:49:00,7410.44,7412.26,7410.44,7411.70,220000000
2011/10/13,11:50:00,7412.18,7412.18,7410.30,7412.08,221000000
2011/10/13,11:51:00,7412.63,7412.72,7411.59,7412.15,223000000
2011/10/13,11:52:00,7412.83,7413.59,7412.83,7413.16,211999984
2011/10/13,11:53:00,7414.07,7415.04,7413.39,7415.04,260999984
2011/10/13,11:54:00,7414.77,7416.26,7414.77,7416.26,324000000
2011/10/13,11:55:00,7416.65,7416.65,7416.55,7416.55,417999968
2011/10/13,11:56:00,7417.72,7419.39,7417.72,7419.39,525000000
2011/10/13,11:57:00,7420.70,7420.75,7420.16,7420.24,602000000
2011/10/13,11:58:00,7420.16,7420.38,7420.16,7420.28,427000000
2011/10/13,11:59:00,7419.98,7419.98,7418.24,7418.24,279000000
2011/10/13,12:00:00,7419.03,7420.14,7419.03,7419.35,253000000
2011/10/13,12:01:00,7419.87,7419.87,7418.52,7419.63,208999984
2011/10/13,12:02:00,7420.98,7420.98,7419.59,7419.71,194000000
2011/10/13,12:03:00,7419.80,7419.80,7419.34,7419.51,208999984
2011/10/13,12:04:00,7420.36,7420.36,7417.91,7418.53,205000000
2011/10/13,12:05:00,7419.14,7419.14,7417.87,7418.53,279000000
2011/10/13,12:06:00,7419.87,7419.87,7413.64,7413.64,305000000
2011/10/13,12:07:00,7413.90,7414.66,7413.90,7414.66,243000000
2011/10/13,12:08:00,7414.32,7415.44,7414.32,7414.90,251000000
2011/10/13,12:09:00,7415.48,7415.48,7413.59,7413.67,228000000
2011/10/13,12:10:00,7415.03,7415.03,7414.08,7414.08,193000000
2011/10/13,12:11:00,7415.64,7416.66,7415.24,7415.95,243000000
2011/10/13,12:12:00,7416.17,7416.17,7414.79,7414.79,192000000
2011/10/13,12:13:00,7415.41,7416.41,7414.49,7415.26,189000000
2011/10/13,12:14:00,7414.31,7414.62,7414.29,7414.62,182000000
2011/10/13,12:15:00,7415.13,7415.55,7415.13,7415.54,185000000
2011/10/13,12:16:00,7416.32,7416.41,7415.66,7415.66,223000000
2011/10/13,12:17:00,7416.04,7416.48,7415.57,7416.00,211999984
2011/10/13,12:18:00,7417.07,7417.07,7416.06,7416.53,261999984
2011/10/13,12:19:00,7417.71,7418.88,7417.49,7418.88,434000000
2011/10/13,12:20:00,7419.41,7419.97,7419.31,7419.31,403000032
2011/10/13,12:21:00,7420.71,7423.27,7420.71,7422.59,439000000
2011/10/13,12:22:00,7423.22,7424.36,7423.22,7424.19,416000000
2011/10/13,12:23:00,7425.37,7428.62,7425.37,7428.45,451000032
2011/10/13,12:24:00,7428.00,7428.00,7425.79,7425.79,349000000
2011/10/13,12:25:00,7426.46,7427.32,7425.43,7425.43,356000000
2011/10/13,12:26:00,7427.18,7427.62,7426.09,7427.31,343000000
2011/10/13,12:27:00,7428.50,7428.50,7425.20,7425.20,314000000
2011/10/13,12:28:00,7425.58,7425.67,7424.74,7425.33,337000000
2011/10/13,12:29:00,7426.68,7427.76,7426.68,7427.76,269000000
2011/10/13,12:30:00,7427.85,7427.85,7426.80,7426.80,301000000
2011/10/13,12:31:00,7427.25,7427.25,7426.59,7427.25,299000000
2011/10/13,12:32:00,7427.95,7429.53,7426.67,7426.67,386000000
2011/10/13,12:33:00,7427.73,7428.57,7427.55,7428.57,296000000
2011/10/13,12:34:00,7428.45,7429.17,7428.12,7429.17,354000000
2011/10/13,12:35:00,7428.61,7428.68,7427.79,7428.68,347000000
2011/10/13,12:36:00,7428.06,7428.06,7425.58,7425.74,323000000
2011/10/13,12:37:00,7426.76,7426.76,7424.38,7424.38,330000000
2011/10/13,12:38:00,7425.72,7425.72,7423.32,7424.10,260999984
2011/10/13,12:39:00,7424.35,7424.90,7422.96,7422.96,254000000
2011/10/13,12:40:00,7422.44,7422.44,7420.15,7420.15,318000000
2011/10/13,12:41:00,7420.87,7420.87,7419.52,7419.52,355000000
2011/10/13,12:42:00,7419.64,7419.64,7414.21,7414.21,545000000
2011/10/13,12:43:00,7412.66,7412.66,7410.93,7412.07,486000000
2011/10/13,12:44:00,7410.45,7410.45,7408.88,7408.88,386000000
2011/10/13,12:45:00,7408.37,7408.37,7406.42,7406.42,348000000
2011/10/13,12:46:00,7405.76,7405.76,7405.27,7405.75,330000000
2011/10/13,12:47:00,7405.58,7406.02,7405.33,7406.02,360000000
2011/10/13,12:48:00,7406.99,7407.77,7406.83,7407.65,451000032
2011/10/13,12:49:00,7408.38,7410.19,7408.08,7410.19,324000000
2011/10/13,12:50:00,7411.01,7413.06,7411.01,7413.01,271000000
2011/10/13,12:51:00,7414.05,7414.05,7412.34,7412.43,271000000
2011/10/13,12:52:00,7412.32,7412.32,7411.28,7411.31,255000000
2011/10/13,12:53:00,7410.74,7412.31,7410.74,7412.30,251000000
2011/10/13,12:54:00,7411.92,7412.68,7411.29,7412.68,257000000
2011/10/13,12:55:00,7412.74,7413.87,7412.74,7413.27,258000000
2011/10/13,12:56:00,7412.98,7414.02,7412.98,7414.02,456000000
2011/10/13,12:57:00,7414.03,7414.03,7413.17,7413.17,245000000
2011/10/13,12:58:00,7412.91,7414.16,7412.91,7413.60,252000000
2011/10/13,12:59:00,7415.05,7416.29,7414.81,7416.29,308000000
2011/10/13,13:00:00,7417.35,7417.35,7416.31,7417.13,211999984
2011/10/13,13:01:00,7417.26,7418.99,7417.26,7418.70,317000000
2011/10/13,13:02:00,7419.63,7421.32,7419.63,7421.09,263000016
2011/10/13,13:03:00,7421.44,7421.97,7421.44,7421.44,278000000
2011/10/13,13:04:00,7422.10,7422.59,7421.95,7422.59,348000000
2011/10/13,13:05:00,7421.71,7421.71,7420.87,7421.42,326000000
2011/10/13,13:06:00,7422.16,7422.16,7421.20,7421.96,371000000
2011/10/13,13:07:00,7421.70,7421.70,7420.88,7420.88,356000000
2011/10/13,13:08:00,7419.88,7419.88,7418.81,7419.00,361000000
2011/10/13,13:09:00,7419.89,7419.89,7417.32,7417.32,320000000
2011/10/13,13:10:00,7417.02,7417.02,7415.20,7415.31,344000000
2011/10/13,13:11:00,7415.83,7415.83,7414.05,7414.05,381000000
2011/10/13,13:12:00,7412.53,7412.53,7410.42,7410.42,431000000
2011/10/13,13:13:00,7411.09,7411.53,7410.65,7411.05,375000000
2011/10/13,13:14:00,7412.03,7412.08,7411.22,7411.22,473999968
2011/10/13,13:15:00,7412.45,7413.07,7412.14,7412.62,432000032
2011/10/13,13:16:00,7413.01,7413.29,7412.97,7413.29,336000000
2011/10/13,13:17:00,7414.71,7414.71,7413.75,7414.61,392000000
2011/10/13,13:18:00,7415.64,7416.30,7414.70,7416.30,371000000
2011/10/13,13:19:00,7416.00,7417.33,7416.00,7416.51,485000000
2011/10/13,13:20:00,7416.36,7418.00,7416.36,7418.00,467999968
2011/10/13,13:21:00,7419.43,7419.43,7417.14,7417.14,476000032
2011/10/13,13:22:00,7418.52,7418.52,7418.14,7418.25,419999968
2011/10/13,13:23:00,7418.36,7418.36,7415.44,7415.44,519000000
2011/10/13,13:24:00,7414.58,7415.50,7413.78,7415.50,489000000
2011/10/13,13:25:00,7415.21,7415.21,7412.97,7413.14,625000000
2011/10/13,13:26:00,7413.14,7413.14,7413.14,7413.14,0
2011/10/13,13:27:00,7413.14,7413.14,7413.14,7413.14,0
2011/10/13,13:28:00,7413.14,7413.14,7413.14,7413.14,0
2011/10/13,13:29:00,7413.14,7413.14,7413.14,7413.14,0
2011/10/13,13:30:00,7413.14,7428.33,7413.14,7428.33,1182032896
2011/10/14,09:01:00,7430.50,7430.50,7401.95,7401.95,2529000192
2011/10/14,09:02:00,7387.25,7387.25,7371.95,7371.95,988000000
2011/10/14,09:03:00,7375.88,7379.36,7375.88,7379.36,1117000064
2011/10/14,09:04:00,7383.53,7386.90,7383.53,7386.18,1006000064
2011/10/14,09:05:00,7390.02,7390.75,7388.12,7390.75,814999936
2011/10/14,09:06:00,7386.11,7389.07,7386.11,7388.37,672000000
2011/10/14,09:07:00,7389.19,7389.19,7388.27,7388.73,615000000
2011/10/14,09:08:00,7388.05,7389.61,7387.52,7389.61,644000000
2011/10/14,09:09:00,7390.75,7391.62,7390.75,7391.62,754000000
2011/10/14,09:10:00,7393.59,7396.06,7393.59,7396.06,674000000
2011/10/14,09:11:00,7398.76,7402.53,7398.38,7402.53,722000000
2011/10/14,09:12:00,7403.43,7405.99,7403.43,7403.86,860999936
2011/10/14,09:13:00,7404.18,7404.18,7401.95,7402.99,939999936
2011/10/14,09:14:00,7401.05,7401.05,7396.96,7396.96,843999936
2011/10/14,09:15:00,7397.00,7397.55,7396.69,7397.28,630000000
2011/10/14,09:16:00,7396.43,7397.27,7394.24,7394.33,602000000
2011/10/14,09:17:00,7397.13,7397.16,7394.31,7394.31,500000000
2011/10/14,09:18:00,7394.61,7396.13,7394.61,7396.13,500000000
2011/10/14,09:19:00,7395.30,7396.62,7393.14,7393.14,508000000
2011/10/14,09:20:00,7396.28,7396.28,7394.49,7394.49,462000000
2011/10/14,09:21:00,7394.63,7395.16,7394.20,7394.20,501000032
2011/10/14,09:22:00,7395.94,7396.92,7395.15,7395.27,507000032
2011/10/14,09:23:00,7396.18,7396.18,7393.95,7393.95,490000000
2011/10/14,09:24:00,7393.04,7393.75,7393.04,7393.61,452000000
2011/10/14,09:25:00,7394.40,7394.96,7394.27,7394.27,384000000
2011/10/14,09:26:00,7394.96,7395.74,7394.96,7395.74,359000000
2011/10/14,09:27:00,7393.89,7396.77,7393.89,7396.77,406000000
2011/10/14,09:28:00,7396.79,7399.33,7396.79,7399.33,505000032
2011/10/14,09:29:00,7399.39,7399.39,7397.01,7397.01,593000000
2011/10/14,09:30:00,7398.50,7398.63,7397.38,7398.63,542000000
2011/10/14,09:31:00,7397.64,7399.25,7397.64,7399.25,362000000
2011/10/14,09:32:00,7399.80,7399.80,7398.44,7398.44,411000000
2011/10/14,09:33:00,7397.34,7398.12,7396.77,7396.77,380000000
2011/10/14,09:34:00,7398.39,7400.01,7398.39,7400.01,390000000
2011/10/14,09:35:00,7397.66,7399.26,7396.31,7399.26,407000032
2011/10/14,09:36:00,7397.97,7398.85,7397.97,7398.85,343000000
2011/10/14,09:37:00,7399.48,7400.48,7399.48,7400.25,385000000
2011/10/14,09:38:00,7400.46,7402.17,7400.46,7402.17,469999968
2011/10/14,09:39:00,7404.23,7407.34,7404.23,7407.34,473999968
2011/10/14,09:40:00,7407.18,7409.83,7407.18,7409.32,545000000
2011/10/14,09:41:00,7408.41,7410.93,7408.41,7410.91,560000000
2011/10/14,09:42:00,7411.65,7412.42,7410.99,7412.42,517999968
2011/10/14,09:43:00,7412.23,7412.23,7411.01,7411.01,496999968
2011/10/14,09:44:00,7412.11,7412.11,7410.51,7410.51,381000000
2011/10/14,09:45:00,7409.51,7410.13,7409.44,7409.44,338000000
2011/10/14,09:46:00,7409.26,7409.26,7408.32,7408.32,354000000
2011/10/14,09:47:00,7407.06,7407.06,7404.26,7405.16,297000000
2011/10/14,09:48:00,7404.19,7404.19,7402.46,7402.64,271000000
2011/10/14,09:49:00,7402.20,7402.20,7400.07,7400.81,286000000
2011/10/14,09:50:00,7400.02,7400.02,7398.98,7399.72,325000000
2011/10/14,09:51:00,7399.06,7400.49,7399.06,7399.48,319000000
2011/10/14,09:52:00,7399.91,7400.18,7397.85,7397.85,374000000
2011/10/14,09:53:00,7397.89,7398.22,7397.42,7398.22,293000000
2011/10/14,09:54:00,7398.05,7398.05,7396.50,7396.50,276000000
2011/10/14,09:55:00,7395.55,7396.01,7394.91,7394.91,301000000
2011/10/14,09:56:00,7394.98,7394.98,7394.02,7394.02,239000016
2011/10/14,09:57:00,7395.49,7395.58,7395.28,7395.28,247000000
2011/10/14,09:58:00,7395.63,7395.63,7394.09,7394.23,327000000
2011/10/14,09:59:00,7394.09,7394.09,7393.30,7393.40,387000000
2011/10/14,10:00:00,7392.37,7392.92,7391.70,7391.70,375000000
2011/10/14,10:01:00,7390.73,7390.91,7388.96,7388.96,461000000
2011/10/14,10:02:00,7388.49,7388.49,7387.06,7387.06,453000032
2011/10/14,10:03:00,7385.10,7385.10,7380.18,7380.18,494999968
2011/10/14,10:04:00,7378.27,7378.27,7376.40,7377.19,625000000
2011/10/14,10:05:00,7375.83,7375.83,7374.68,7375.13,546000000
2011/10/14,10:06:00,7374.13,7374.13,7373.09,7373.22,503000032
2011/10/14,10:07:00,7372.68,7373.57,7372.68,7372.98,415000000
2011/10/14,10:08:00,7372.96,7373.94,7372.96,7373.58,369000000
2011/10/14,10:09:00,7374.02,7375.03,7373.53,7373.53,360000000
2011/10/14,10:10:00,7373.28,7373.28,7370.57,7370.57,319000000
2011/10/14,10:11:00,7371.42,7371.42,7369.55,7369.55,297000000
2011/10/14,10:12:00,7369.22,7369.22,7367.81,7367.81,306000000
2011/10/14,10:13:00,7367.56,7368.22,7367.28,7367.35,351000000
2011/10/14,10:14:00,7366.87,7366.87,7365.48,7365.48,382000000
2011/10/14,10:15:00,7366.09,7366.89,7366.09,7366.89,321000000
2011/10/14,10:16:00,7367.96,7368.68,7367.96,7368.47,386000000
2011/10/14,10:17:00,7369.09,7370.30,7369.09,7370.30,259999984
2011/10/14,10:18:00,7369.45,7371.02,7369.45,7370.63,227000000
2011/10/14,10:19:00,7371.38,7371.38,7370.46,7370.61,246000000
2011/10/14,10:20:00,7370.72,7372.05,7370.72,7371.66,187000000
2011/10/14,10:21:00,7372.47,7372.51,7371.58,7372.51,174000000
2011/10/14,10:22:00,7372.36,7373.81,7372.36,7373.47,171000000
2011/10/14,10:23:00,7373.49,7374.49,7373.39,7374.49,190000000
2011/10/14,10:24:00,7374.94,7375.59,7374.94,7375.18,209999984
2011/10/14,10:25:00,7375.88,7375.88,7374.64,7374.66,186000000
2011/10/14,10:26:00,7374.67,7375.02,7374.29,7374.29,181000000
2011/10/14,10:27:00,7375.24,7375.24,7374.22,7374.65,199000000
2011/10/14,10:28:00,7373.28,7373.28,7371.73,7371.90,202000000
2011/10/14,10:29:00,7371.88,7371.88,7370.92,7371.01,335000000
2011/10/14,10:30:00,7369.45,7369.45,7367.25,7367.37,281000000
2011/10/14,10:31:00,7366.30,7367.54,7366.30,7366.51,386000000
2011/10/14,10:32:00,7367.10,7367.21,7366.18,7366.18,308000000
2011/10/14,10:33:00,7364.35,7366.96,7364.35,7365.12,268000000
2011/10/14,10:34:00,7365.16,7365.16,7363.56,7363.56,222000000
2011/10/14,10:35:00,7364.64,7364.98,7363.46,7363.46,235999984
2011/10/14,10:36:00,7365.25,7365.25,7364.17,7364.67,206000000
2011/10/14,10:37:00,7365.22,7365.22,7363.85,7364.05,208000000
2011/10/14,10:38:00,7366.21,7366.55,7366.11,7366.55,189000000
2011/10/14,10:39:00,7367.83,7367.83,7366.41,7366.70,277000000
2011/10/14,10:40:00,7368.53,7369.14,7367.56,7369.14,400000000
2011/10/14,10:41:00,7369.62,7370.95,7369.62,7370.95,302000000
2011/10/14,10:42:00,7370.08,7370.84,7370.08,7370.77,227000000
2011/10/14,10:43:00,7371.53,7373.01,7371.53,7372.65,199000000
2011/10/14,10:44:00,7372.52,7372.52,7370.86,7372.24,200000000
2011/10/14,10:45:00,7371.92,7371.92,7370.75,7371.45,183000000
2011/10/14,10:46:00,7371.42,7372.14,7371.42,7372.14,194000000
2011/10/14,10:47:00,7372.23,7372.29,7371.95,7372.29,304000000
2011/10/14,10:48:00,7371.71,7372.84,7371.71,7372.84,210999984
2011/10/14,10:49:00,7372.58,7372.58,7371.38,7372.41,211999984
2011/10/14,10:50:00,7371.72,7373.13,7371.72,7372.13,200000000
2011/10/14,10:51:00,7372.22,7373.70,7372.22,7372.92,180000000
2011/10/14,10:52:00,7372.12,7373.98,7372.12,7373.98,183000000
2011/10/14,10:53:00,7373.99,7375.04,7373.99,7374.79,233000000
2011/10/14,10:54:00,7375.38,7376.57,7374.96,7374.96,258999984
2011/10/14,10:55:00,7375.77,7377.94,7375.77,7377.26,217000000
2011/10/14,10:56:00,7379.18,7379.18,7377.24,7377.60,226000000
2011/10/14,10:57:00,7378.56,7380.37,7378.56,7380.10,229000000
2011/10/14,10:58:00,7378.10,7379.99,7378.10,7378.83,257000000
2011/10/14,10:59:00,7381.01,7381.01,7379.80,7379.80,249000000
2011/10/14,11:00:00,7380.59,7382.20,7380.59,7381.98,229000000
2011/10/14,11:01:00,7382.03,7382.36,7381.30,7381.30,228000000
2011/10/14,11:02:00,7380.04,7380.50,7380.04,7380.50,229000000
2011/10/14,11:03:00,7379.74,7379.74,7378.28,7378.28,258000000
2011/10/14,11:04:00,7379.87,7379.87,7378.78,7379.17,180000000
2011/10/14,11:05:00,7379.15,7379.15,7378.78,7378.86,176000000
2011/10/14,11:06:00,7378.50,7379.74,7378.50,7379.03,149000000
2011/10/14,11:07:00,7378.60,7378.60,7377.61,7377.61,145000000
2011/10/14,11:08:00,7377.57,7378.14,7376.89,7377.19,161000000
2011/10/14,11:09:00,7375.80,7375.80,7374.93,7375.67,176000000
2011/10/14,11:10:00,7376.18,7376.18,7375.12,7375.83,171000000
2011/10/14,11:11:00,7373.17,7374.17,7373.17,7374.17,150000000
2011/10/14,11:12:00,7374.85,7375.23,7374.30,7375.23,169000000
2011/10/14,11:13:00,7374.39,7374.74,7374.07,7374.07,156000000
2011/10/14,11:14:00,7374.64,7375.82,7374.64,7375.82,158000000
2011/10/14,11:15:00,7374.59,7375.54,7374.59,7375.54,168000000
2011/10/14,11:16:00,7374.84,7375.98,7374.71,7374.99,149000000
2011/10/14,11:17:00,7376.16,7376.16,7374.27,7375.57,145000000
2011/10/14,11:18:00,7373.32,7374.45,7373.32,7374.45,188000000
2011/10/14,11:19:00,7372.91,7372.97,7372.17,7372.30,171000000
2011/10/14,11:20:00,7371.17,7372.96,7371.17,7372.79,171000000
2011/10/14,11:21:00,7372.32,7372.32,7371.88,7371.92,156000000
2011/10/14,11:22:00,7371.89,7371.89,7370.51,7370.56,172000000
2011/10/14,11:23:00,7371.38,7372.79,7371.38,7371.51,174000000
2011/10/14,11:24:00,7370.53,7372.03,7370.53,7371.00,190000000
2011/10/14,11:25:00,7371.37,7371.37,7369.17,7369.61,179000000
2011/10/14,11:26:00,7369.61,7372.77,7369.61,7371.47,155000000
2011/10/14,11:27:00,7370.40,7371.48,7370.40,7371.11,127000000
2011/10/14,11:28:00,7371.07,7371.30,7370.75,7370.75,137000000
2011/10/14,11:29:00,7370.64,7370.64,7370.10,7370.10,169000000
2011/10/14,11:30:00,7370.37,7372.80,7370.37,7372.73,201000000
2011/10/14,11:31:00,7370.86,7372.52,7370.86,7372.52,208999984
2011/10/14,11:32:00,7373.24,7373.43,7372.89,7372.98,139000000
2011/10/14,11:33:00,7373.42,7373.42,7372.74,7373.24,111000000
2011/10/14,11:34:00,7372.48,7373.64,7372.48,7373.64,169000000
2011/10/14,11:35:00,7373.87,7374.70,7373.87,7374.70,160000000
2011/10/14,11:36:00,7374.95,7376.63,7374.95,7375.45,154000000
2011/10/14,11:37:00,7375.35,7375.63,7373.72,7373.72,194000000
2011/10/14,11:38:00,7374.93,7375.62,7374.93,7375.62,189000000
2011/10/14,11:39:00,7375.69,7376.94,7375.69,7376.52,179000000
2011/10/14,11:40:00,7376.53,7376.76,7376.02,7376.76,157000000
2011/10/14,11:41:00,7376.13,7377.94,7376.13,7377.42,149000000
2011/10/14,11:42:00,7376.38,7378.20,7376.38,7376.50,150000000
2011/10/14,11:43:00,7375.56,7376.08,7375.56,7375.94,162000000
2011/10/14,11:44:00,7375.80,7375.80,7375.07,7375.07,172000000
2011/10/14,11:45:00,7376.71,7376.71,7373.95,7375.90,176000000
2011/10/14,11:46:00,7374.27,7374.86,7374.27,7374.69,144000000
2011/10/14,11:47:00,7374.64,7374.87,7374.30,7374.30,149000000
2011/10/14,11:48:00,7373.93,7376.28,7373.93,7375.62,188000000
2011/10/14,11:49:00,7373.25,7374.61,7373.25,7374.33,164000000
2011/10/14,11:50:00,7374.51,7375.57,7374.51,7375.35,139000000
2011/10/14,11:51:00,7375.14,7375.59,7374.18,7375.59,160000000
2011/10/14,11:52:00,7375.44,7375.44,7372.97,7372.97,130999992
2011/10/14,11:53:00,7373.35,7373.35,7372.81,7373.27,144000000
2011/10/14,11:54:00,7373.07,7373.08,7372.05,7372.94,173000000
2011/10/14,11:55:00,7372.29,7372.29,7370.85,7371.32,123000000
2011/10/14,11:56:00,7372.06,7372.06,7370.30,7370.73,190000000
2011/10/14,11:57:00,7370.28,7370.35,7369.91,7369.91,152000000
2011/10/14,11:58:00,7369.93,7370.61,7369.93,7370.61,173000000
2011/10/14,11:59:00,7369.62,7371.06,7369.41,7371.06,230000000
2011/10/14,12:00:00,7369.05,7369.88,7369.05,7369.62,182000000
2011/10/14,12:01:00,7370.48,7370.48,7369.38,7369.38,183000000
2011/10/14,12:02:00,7369.89,7369.89,7368.96,7368.96,151000000
2011/10/14,12:03:00,7371.07,7371.73,7371.07,7371.66,163000000
2011/10/14,12:04:00,7370.89,7371.00,7370.56,7370.56,170000000
2011/10/14,12:05:00,7371.83,7371.83,7371.23,7371.78,178000000
2011/10/14,12:06:00,7372.59,7372.79,7372.34,7372.34,189000000
2011/10/14,12:07:00,7372.55,7372.89,7372.55,7372.89,170000000
2011/10/14,12:08:00,7371.22,7372.58,7371.22,7371.72,141000000
2011/10/14,12:09:00,7372.26,7372.26,7370.52,7371.06,169000000
2011/10/14,12:10:00,7371.42,7371.82,7371.27,7371.27,167000000
2011/10/14,12:11:00,7370.99,7372.20,7370.64,7372.03,173000000
2011/10/14,12:12:00,7371.94,7372.74,7371.94,7372.47,150000000
2011/10/14,12:13:00,7372.74,7372.74,7371.30,7371.39,249000000
2011/10/14,12:14:00,7371.73,7372.30,7371.73,7372.03,227000000
2011/10/14,12:15:00,7373.06,7373.06,7372.38,7372.49,199000000
2011/10/14,12:16:00,7373.42,7373.50,7372.56,7373.50,255000000
2011/10/14,12:17:00,7373.65,7376.03,7373.65,7376.03,174000000
2011/10/14,12:18:00,7375.01,7376.33,7374.77,7376.08,179000000
2011/10/14,12:19:00,7374.99,7375.63,7374.99,7375.38,206000000
2011/10/14,12:20:00,7376.99,7376.99,7375.53,7375.53,268000000
2011/10/14,12:21:00,7376.22,7376.65,7375.16,7376.65,204000000
2011/10/14,12:22:00,7376.18,7376.18,7374.56,7374.56,242000000
2011/10/14,12:23:00,7373.04,7373.37,7372.90,7372.90,195000000
2011/10/14,12:24:00,7373.71,7374.20,7372.66,7372.66,176000000
2011/10/14,12:25:00,7373.32,7373.32,7372.81,7373.05,164000000
2011/10/14,12:26:00,7373.70,7374.25,7372.37,7372.37,163000000
2011/10/14,12:27:00,7371.38,7372.13,7371.19,7372.13,210999984
2011/10/14,12:28:00,7371.88,7372.30,7371.64,7372.09,159000000
2011/10/14,12:29:00,7371.45,7372.30,7370.54,7370.88,156000000
2011/10/14,12:30:00,7372.60,7372.60,7370.42,7370.42,141000000
2011/10/14,12:31:00,7369.68,7370.82,7369.38,7370.30,152000000
2011/10/14,12:32:00,7370.26,7370.34,7369.00,7369.66,196000000
2011/10/14,12:33:00,7370.51,7371.17,7368.68,7368.68,178000000
2011/10/14,12:34:00,7369.61,7371.29,7369.61,7371.29,171000000
2011/10/14,12:35:00,7368.99,7369.59,7368.63,7368.70,155000000
2011/10/14,12:36:00,7369.57,7369.57,7369.01,7369.07,176000000
2011/10/14,12:37:00,7368.38,7368.55,7368.31,7368.52,172000000
2011/10/14,12:38:00,7368.91,7370.10,7368.35,7370.10,216000016
2011/10/14,12:39:00,7369.33,7369.33,7369.12,7369.15,195000000
2011/10/14,12:40:00,7369.06,7370.82,7369.06,7370.05,189000000
2011/10/14,12:41:00,7370.30,7370.30,7369.33,7369.71,213000016
2011/10/14,12:42:00,7369.22,7370.63,7369.22,7369.58,233999984
2011/10/14,12:43:00,7370.16,7372.14,7370.16,7370.99,155000000
2011/10/14,12:44:00,7370.57,7372.67,7370.57,7372.44,196000000
2011/10/14,12:45:00,7372.98,7373.45,7372.87,7372.87,191000000
2011/10/14,12:46:00,7373.77,7375.64,7373.77,7375.35,188000000
2011/10/14,12:47:00,7374.74,7374.74,7373.93,7374.28,204000000
2011/10/14,12:48:00,7374.22,7374.91,7374.22,7374.81,211999984
2011/10/14,12:49:00,7375.17,7375.17,7373.81,7373.81,219000000
2011/10/14,12:50:00,7373.53,7374.79,7373.53,7374.25,279000000
2011/10/14,12:51:00,7373.74,7374.59,7373.74,7374.54,293000000
2011/10/14,12:52:00,7372.79,7374.45,7372.79,7373.25,242000000
2011/10/14,12:53:00,7372.64,7374.67,7372.64,7374.64,227000000
2011/10/14,12:54:00,7374.37,7375.51,7374.37,7375.47,232000000
2011/10/14,12:55:00,7375.12,7375.86,7375.07,7375.07,224000000
2011/10/14,12:56:00,7374.83,7376.04,7374.83,7375.26,206000000
2011/10/14,12:57:00,7375.30,7375.32,7374.35,7375.22,188000000
2011/10/14,12:58:00,7374.56,7374.93,7373.10,7374.78,227000000
2011/10/14,12:59:00,7372.70,7372.86,7370.44,7370.44,224000000
2011/10/14,13:00:00,7372.80,7372.80,7371.57,7371.57,218000000
2011/10/14,13:01:00,7370.22,7370.45,7369.26,7370.45,288000000
2011/10/14,13:02:00,7367.86,7368.37,7367.86,7368.37,281000000
2011/10/14,13:03:00,7367.59,7368.00,7367.29,7367.29,272000000
2011/10/14,13:04:00,7365.24,7365.58,7365.17,7365.51,385000000
2011/10/14,13:05:00,7365.40,7365.40,7363.47,7363.59,436000000
2011/10/14,13:06:00,7363.54,7363.90,7362.88,7362.88,352000000
2011/10/14,13:07:00,7362.72,7362.72,7361.63,7361.81,300000000
2011/10/14,13:08:00,7360.95,7363.17,7360.95,7363.05,289000000
2011/10/14,13:09:00,7362.95,7364.24,7362.68,7364.24,285000000
2011/10/14,13:10:00,7364.49,7365.29,7363.96,7365.15,291000000
2011/10/14,13:11:00,7363.26,7363.56,7363.19,7363.28,311000000
2011/10/14,13:12:00,7364.12,7364.12,7363.52,7363.76,263000016
2011/10/14,13:13:00,7363.41,7363.41,7363.13,7363.13,298000000
2011/10/14,13:14:00,7362.22,7362.51,7360.91,7360.91,298000000
2011/10/14,13:15:00,7362.87,7362.87,7360.96,7361.81,285000000
2011/10/14,13:16:00,7361.01,7362.27,7360.63,7360.63,264000016
2011/10/14,13:17:00,7361.48,7361.48,7360.20,7360.20,267000000
2011/10/14,13:18:00,7360.24,7360.24,7358.35,7358.89,392000000
2011/10/14,13:19:00,7357.94,7358.17,7357.94,7358.02,431000000
2011/10/14,13:20:00,7357.04,7357.04,7354.95,7355.05,501000032
2011/10/14,13:21:00,7355.47,7355.47,7354.10,7354.10,584000000
2011/10/14,13:22:00,7355.38,7355.38,7354.03,7354.32,459000000
2011/10/14,13:23:00,7354.24,7355.45,7353.80,7354.38,455000032
2011/10/14,13:24:00,7356.46,7356.46,7355.51,7356.28,463000000
2011/10/14,13:25:00,7355.59,7355.91,7354.71,7355.91,464000000
2011/10/14,13:26:00,7355.91,7355.91,7355.91,7355.91,0
2011/10/14,13:27:00,7355.91,7355.91,7355.91,7355.91,0
2011/10/14,13:28:00,7355.91,7355.91,7355.91,7355.91,0
2011/10/14,13:29:00,7355.91,7355.91,7355.91,7355.91,0
2011/10/14,13:30:00,7355.91,7358.08,7355.91,7358.08,265032704
2011/10/18,09:01:00,7352.12,7352.12,7344.84,7344.84,2954000128
2011/10/18,09:02:00,7342.67,7342.67,7340.14,7341.10,1132000000
2011/10/18,09:03:00,7341.81,7345.15,7340.71,7345.15,975000000
2011/10/18,09:04:00,7345.05,7349.49,7345.05,7349.49,813000000
2011/10/18,09:05:00,7354.06,7356.72,7354.06,7354.71,706000000
2011/10/18,09:06:00,7355.49,7355.49,7354.71,7354.84,656000000
2011/10/18,09:07:00,7353.53,7353.53,7351.39,7351.39,650000000
2011/10/18,09:08:00,7349.55,7349.55,7347.40,7348.18,628000000
2011/10/18,09:09:00,7347.94,7349.25,7347.94,7348.02,484000000
2011/10/18,09:10:00,7349.84,7349.84,7347.29,7347.29,564000000
2011/10/18,09:11:00,7346.95,7348.11,7346.78,7347.97,506000000
2011/10/18,09:12:00,7347.95,7347.95,7347.29,7347.59,473000000
2011/10/18,09:13:00,7348.06,7348.06,7345.81,7346.50,607000000
2011/10/18,09:14:00,7346.75,7346.75,7344.45,7344.45,609000000
2011/10/18,09:15:00,7344.86,7346.67,7344.86,7345.98,409000000
2011/10/18,09:16:00,7345.26,7346.25,7345.26,7345.95,406000000
2011/10/18,09:17:00,7346.28,7348.14,7346.28,7348.14,381000000
2011/10/18,09:18:00,7349.44,7351.58,7349.44,7351.58,442999968
2011/10/18,09:19:00,7353.89,7356.99,7353.65,7356.99,577000000
2011/10/18,09:20:00,7358.75,7367.98,7358.75,7367.98,853000000
2011/10/18,09:21:00,7372.39,7375.57,7372.39,7375.57,814999936
2011/10/18,09:22:00,7375.54,7377.41,7375.54,7377.41,579000000
2011/10/18,09:23:00,7376.67,7376.67,7376.04,7376.04,421000000
2011/10/18,09:24:00,7376.39,7376.39,7375.95,7376.33,410000000
2011/10/18,09:25:00,7374.15,7374.24,7372.87,7372.88,336000000
2011/10/18,09:26:00,7373.19,7373.94,7373.19,7373.46,311000000
2011/10/18,09:27:00,7373.68,7373.68,7373.28,7373.32,307000000
2011/10/18,09:28:00,7372.53,7372.53,7370.88,7371.38,351000000
2011/10/18,09:29:00,7372.92,7373.09,7371.59,7371.59,421999968
2011/10/18,09:30:00,7373.79,7374.04,7373.48,7373.74,377000000
2011/10/18,09:31:00,7374.55,7375.07,7374.55,7375.07,369000000
2011/10/18,09:32:00,7376.20,7377.31,7376.20,7377.04,561000000
2011/10/18,09:33:00,7377.34,7377.94,7377.34,7377.94,419999968
2011/10/18,09:34:00,7377.82,7377.82,7376.88,7377.12,431000000
2011/10/18,09:35:00,7378.16,7378.64,7377.16,7378.64,382000000
2011/10/18,09:36:00,7379.08,7379.08,7375.46,7375.46,389000000
2011/10/18,09:37:00,7376.00,7376.00,7374.12,7375.80,371000000
2011/10/18,09:38:00,7374.59,7375.17,7374.59,7374.94,344000000
2011/10/18,09:39:00,7377.46,7377.46,7375.26,7375.41,332000000
2011/10/18,09:40:00,7376.14,7377.01,7374.10,7374.10,282000000
2011/10/18,09:41:00,7374.34,7376.19,7374.34,7374.62,343000000
2011/10/18,09:42:00,7374.05,7374.05,7373.29,7373.50,386000000
2011/10/18,09:43:00,7372.56,7372.72,7371.81,7372.55,358000000
2011/10/18,09:44:00,7371.20,7371.20,7369.35,7371.20,349000000
2011/10/18,09:45:00,7371.22,7371.22,7369.09,7369.09,351000000
2011/10/18,09:46:00,7368.23,7368.23,7366.84,7366.84,450000000
2011/10/18,09:47:00,7366.26,7366.26,7364.56,7364.56,404000000
2011/10/18,09:48:00,7365.76,7365.76,7364.72,7365.28,423000000
2011/10/18,09:49:00,7364.04,7364.04,7362.77,7362.87,390000000
2011/10/18,09:50:00,7362.63,7362.63,7362.47,7362.51,304000000
2011/10/18,09:51:00,7361.76,7363.31,7361.76,7363.31,437000000
2011/10/18,09:52:00,7361.38,7361.47,7360.64,7360.64,309000000
2011/10/18,09:53:00,7361.44,7361.44,7360.87,7361.12,327000000
2011/10/18,09:54:00,7360.70,7360.76,7359.82,7360.76,356000000
2011/10/18,09:55:00,7360.17,7360.17,7358.82,7358.82,265000016
2011/10/18,09:56:00,7358.34,7359.45,7357.90,7358.04,204000000
2011/10/18,09:57:00,7359.79,7359.79,7358.29,7359.64,220000000
2011/10/18,09:58:00,7359.79,7359.79,7358.14,7358.14,232000000
2011/10/18,09:59:00,7359.69,7359.69,7358.01,7358.01,182000000
2011/10/18,10:00:00,7358.48,7358.59,7356.88,7357.03,146000000
2011/10/18,10:01:00,7358.54,7358.54,7356.17,7357.43,180000000
2011/10/18,10:02:00,7357.41,7357.41,7357.12,7357.23,132000008
2011/10/18,10:03:00,7356.85,7356.85,7356.10,7356.10,218000000
2011/10/18,10:04:00,7357.89,7357.89,7356.72,7356.87,202000000
2011/10/18,10:05:00,7357.60,7357.96,7357.60,7357.96,175000000
2011/10/18,10:06:00,7357.55,7357.55,7356.23,7356.23,213000016
2011/10/18,10:07:00,7356.25,7356.37,7356.24,7356.24,164000000
2011/10/18,10:08:00,7354.10,7354.42,7353.10,7353.10,163000000
2011/10/18,10:09:00,7353.02,7353.02,7351.48,7351.48,189000000
2011/10/18,10:10:00,7351.22,7351.22,7349.64,7351.07,308000000
2011/10/18,10:11:00,7350.37,7350.37,7347.48,7347.48,428000032
2011/10/18,10:12:00,7344.88,7344.94,7344.02,7344.91,375000000
2011/10/18,10:13:00,7342.55,7343.37,7341.81,7341.81,370000000
2011/10/18,10:14:00,7342.01,7343.48,7342.01,7342.77,279000000
2011/10/18,10:15:00,7342.32,7343.42,7341.43,7341.43,316000000
2011/10/18,10:16:00,7342.15,7342.15,7332.07,7332.07,656000000
2011/10/18,10:17:00,7328.49,7328.49,7324.31,7324.31,547000000
2011/10/18,10:18:00,7323.23,7325.46,7323.23,7324.79,485000000
2011/10/18,10:19:00,7323.86,7324.73,7323.86,7324.72,419000000
2011/10/18,10:20:00,7325.42,7326.75,7325.42,7326.55,517999968
2011/10/18,10:21:00,7326.48,7328.54,7326.48,7328.45,454000000
2011/10/18,10:22:00,7327.90,7330.52,7327.90,7330.52,270000000
2011/10/18,10:23:00,7329.20,7330.19,7329.20,7329.83,268000000
2011/10/18,10:24:00,7330.94,7331.12,7329.29,7329.29,243000000
2011/10/18,10:25:00,7329.15,7331.27,7329.15,7331.27,210999984
2011/10/18,10:26:00,7330.73,7332.72,7330.73,7331.40,207000000
2011/10/18,10:27:00,7333.11,7333.11,7332.63,7332.63,204000000
2011/10/18,10:28:00,7334.22,7334.93,7333.12,7334.93,204000000
2011/10/18,10:29:00,7333.59,7333.92,7333.40,7333.70,200000000
2011/10/18,10:30:00,7332.63,7332.79,7332.63,7332.71,150000000
2011/10/18,10:31:00,7334.45,7335.39,7332.65,7335.29,173000000
2011/10/18,10:32:00,7336.22,7337.44,7335.80,7337.44,216000016
2011/10/18,10:33:00,7336.46,7337.87,7336.03,7336.03,182000000
2011/10/18,10:34:00,7337.38,7338.43,7337.38,7338.22,119000008
2011/10/18,10:35:00,7338.91,7338.91,7338.24,7338.63,139000000
2011/10/18,10:36:00,7338.88,7340.12,7338.88,7340.12,162000000
2011/10/18,10:37:00,7340.90,7340.90,7339.60,7340.09,154000000
2011/10/18,10:38:00,7339.95,7339.95,7338.78,7339.43,156000000
2011/10/18,10:39:00,7340.22,7340.75,7339.81,7340.75,120000008
2011/10/18,10:40:00,7339.37,7340.46,7339.37,7340.44,119000008
2011/10/18,10:41:00,7341.11,7341.93,7341.11,7341.93,146000000
2011/10/18,10:42:00,7341.25,7341.25,7338.84,7340.23,152000000
2011/10/18,10:43:00,7340.28,7340.28,7339.57,7340.01,150000000
2011/10/18,10:44:00,7337.97,7338.42,7336.38,7338.42,111000000
2011/10/18,10:45:00,7336.81,7337.57,7336.81,7337.35,147000000
2011/10/18,10:46:00,7335.92,7335.92,7335.32,7335.67,137000000
2011/10/18,10:47:00,7336.21,7336.21,7333.40,7334.36,135000000
2011/10/18,10:48:00,7334.20,7334.49,7333.49,7334.49,256000000
2011/10/18,10:49:00,7333.16,7333.91,7333.12,7333.72,111000000
2011/10/18,10:50:00,7332.28,7334.31,7332.28,7334.31,115000000
2011/10/18,10:51:00,7334.85,7335.14,7334.64,7334.64,139000000
2011/10/18,10:52:00,7334.45,7336.23,7334.45,7335.85,152000000
2011/10/18,10:53:00,7335.79,7335.79,7335.39,7335.46,141000000
2011/10/18,10:54:00,7336.06,7336.06,7335.47,7335.56,151000000
2011/10/18,10:55:00,7335.25,7336.63,7335.25,7336.59,113000000
2011/10/18,10:56:00,7335.88,7337.42,7335.88,7336.91,134000000
2011/10/18,10:57:00,7336.79,7337.28,7336.79,7336.91,127000000
2011/10/18,10:58:00,7337.16,7338.27,7337.16,7338.02,107000008
2011/10/18,10:59:00,7338.01,7338.16,7337.75,7337.84,164000000
2011/10/18,11:00:00,7336.42,7338.02,7336.42,7337.56,135000000
2011/10/18,11:01:00,7338.32,7338.32,7337.57,7338.05,112000000
2011/10/18,11:02:00,7337.68,7338.16,7337.68,7338.16,125000000
2011/10/18,11:03:00,7339.10,7339.10,7337.43,7337.45,141000000
2011/10/18,11:04:00,7337.62,7337.62,7335.77,7336.38,185000000
2011/10/18,11:05:00,7335.12,7335.65,7335.03,7335.03,164000000
2011/10/18,11:06:00,7334.05,7334.41,7333.90,7334.41,167000000
2011/10/18,11:07:00,7333.76,7333.76,7333.06,7333.11,191000000
2011/10/18,11:08:00,7333.39,7333.39,7332.26,7332.26,175000000
2011/10/18,11:09:00,7331.80,7332.69,7331.80,7332.64,272000000
2011/10/18,11:10:00,7332.80,7333.32,7332.43,7333.21,226000000
2011/10/18,11:11:00,7333.24,7333.24,7330.69,7330.86,161000000
2011/10/18,11:12:00,7330.23,7330.23,7328.60,7328.64,197000000
2011/10/18,11:13:00,7328.97,7329.11,7328.45,7328.62,168000000
2011/10/18,11:14:00,7330.52,7331.77,7330.52,7331.77,160000000
2011/10/18,11:15:00,7331.57,7331.96,7331.39,7331.89,158000000
2011/10/18,11:16:00,7331.29,7333.01,7331.29,7333.01,153000000
2011/10/18,11:17:00,7331.92,7332.33,7331.63,7331.96,136000000
2011/10/18,11:18:00,7333.42,7333.42,7333.18,7333.23,167000000
2011/10/18,11:19:00,7333.13,7333.13,7332.15,7332.31,168000000
2011/10/18,11:20:00,7332.57,7332.57,7331.37,7331.54,172000000
2011/10/18,11:21:00,7330.00,7333.50,7330.00,7333.16,113000000
2011/10/18,11:22:00,7332.53,7332.53,7331.68,7331.70,135000000
2011/10/18,11:23:00,7331.49,7331.65,7331.32,7331.32,125000000
2011/10/18,11:24:00,7331.68,7332.14,7331.62,7331.78,141000000
2011/10/18,11:25:00,7331.52,7332.51,7331.52,7331.96,108000008
2011/10/18,11:26:00,7332.27,7332.27,7331.20,7331.40,130999992
2011/10/18,11:27:00,7331.55,7334.57,7331.55,7333.56,167000000
2011/10/18,11:28:00,7333.45,7333.66,7332.51,7332.91,132000008
2011/10/18,11:29:00,7334.11,7334.11,7332.85,7333.43,163000000
2011/10/18,11:30:00,7334.13,7334.27,7333.99,7334.15,105999992
2011/10/18,11:31:00,7333.65,7333.65,7333.07,7333.12,125000000
2011/10/18,11:32:00,7333.49,7333.49,7331.66,7331.66,146000000
2011/10/18,11:33:00,7331.03,7332.22,7330.28,7330.28,146000000
2011/10/18,11:34:00,7330.21,7331.61,7330.04,7330.04,206000000
2011/10/18,11:35:00,7330.22,7330.36,7330.22,7330.36,236999984
2011/10/18,11:36:00,7328.65,7329.40,7328.35,7328.35,367000000
2011/10/18,11:37:00,7328.25,7328.25,7325.87,7326.93,361000000
2011/10/18,11:38:00,7325.91,7325.91,7323.15,7324.23,410000000
2011/10/18,11:39:00,7323.98,7324.46,7323.94,7323.95,304000000
2011/10/18,11:40:00,7323.79,7323.83,7323.26,7323.26,242000000
2011/10/18,11:41:00,7323.97,7323.97,7322.01,7322.61,160000000
2011/10/18,11:42:00,7323.27,7323.90,7323.18,7323.90,162000000
2011/10/18,11:43:00,7324.06,7326.46,7324.06,7326.22,198000000
2011/10/18,11:44:00,7324.66,7326.09,7324.66,7325.42,157000000
2011/10/18,11:45:00,7324.52,7325.12,7324.52,7325.12,162000000
2011/10/18,11:46:00,7324.03,7324.48,7324.03,7324.28,126000000
2011/10/18,11:47:00,7323.95,7326.04,7323.95,7325.93,122000000
2011/10/18,11:48:00,7325.62,7326.21,7324.69,7326.21,97000000
2011/10/18,11:49:00,7325.99,7326.22,7325.75,7325.97,109000000
2011/10/18,11:50:00,7327.52,7328.09,7326.02,7326.15,147000000
2011/10/18,11:51:00,7329.51,7330.90,7328.51,7328.57,222000000
2011/10/18,11:52:00,7329.30,7331.06,7329.30,7330.41,134000000
2011/10/18,11:53:00,7330.89,7331.53,7330.89,7331.53,191000000
2011/10/18,11:54:00,7332.61,7332.61,7330.84,7330.84,185000000
2011/10/18,11:55:00,7331.17,7332.33,7331.17,7332.17,216000016
2011/10/18,11:56:00,7331.86,7332.03,7330.96,7332.03,174000000
2011/10/18,11:57:00,7332.07,7333.07,7331.53,7333.07,169000000
2011/10/18,11:58:00,7332.17,7332.23,7330.56,7330.56,173000000
2011/10/18,11:59:00,7332.02,7332.26,7331.75,7332.16,172000000
2011/10/18,12:00:00,7332.33,7333.20,7332.33,7332.74,160000000
2011/10/18,12:01:00,7332.19,7332.51,7331.20,7331.20,129000000
2011/10/18,12:02:00,7332.20,7333.30,7332.20,7333.30,123000000
2011/10/18,12:03:00,7333.86,7333.86,7333.40,7333.85,170000000
2011/10/18,12:04:00,7333.58,7333.58,7332.76,7333.45,153000000
2011/10/18,12:05:00,7333.06,7333.74,7333.06,7333.65,143000000
2011/10/18,12:06:00,7334.10,7334.10,7332.68,7333.64,125000000
2011/10/18,12:07:00,7333.95,7334.30,7332.37,7332.56,110000000
2011/10/18,12:08:00,7332.75,7332.76,7331.71,7332.76,115000000
2011/10/18,12:09:00,7333.77,7333.77,7332.91,7333.66,146000000
2011/10/18,12:10:00,7334.30,7334.41,7333.98,7334.13,115000000
2011/10/18,12:11:00,7333.54,7334.55,7333.27,7333.27,110000000
2011/10/18,12:12:00,7333.53,7336.19,7333.53,7336.19,142000000
2011/10/18,12:13:00,7335.88,7336.89,7335.46,7336.58,122000000
2011/10/18,12:14:00,7335.97,7336.13,7335.14,7336.13,129999992
2011/10/18,12:15:00,7335.70,7336.55,7335.60,7336.46,190000000
2011/10/18,12:16:00,7336.58,7337.61,7335.81,7337.48,166000000
2011/10/18,12:17:00,7337.83,7338.02,7336.77,7336.77,138000000
2011/10/18,12:18:00,7335.84,7337.86,7335.84,7337.86,125000000
2011/10/18,12:19:00,7338.13,7338.13,7336.45,7337.44,121000000
2011/10/18,12:20:00,7337.15,7337.15,7336.32,7336.32,152000000
2011/10/18,12:21:00,7338.10,7338.10,7337.15,7337.15,134000000
2011/10/18,12:22:00,7337.42,7337.42,7335.68,7336.53,146000000
2011/10/18,12:23:00,7336.83,7337.56,7335.75,7337.56,165000000
2011/10/18,12:24:00,7335.64,7336.79,7334.68,7334.68,163000000
2011/10/18,12:25:00,7336.24,7336.24,7334.79,7334.81,222000000
2011/10/18,12:26:00,7335.36,7336.08,7333.99,7335.60,127000000
2011/10/18,12:27:00,7334.83,7334.83,7333.48,7334.34,181000000
2011/10/18,12:28:00,7333.42,7334.87,7333.16,7333.44,140000000
2011/10/18,12:29:00,7333.91,7335.79,7333.91,7334.01,137000000
2011/10/18,12:30:00,7333.78,7334.83,7333.78,7334.73,158000000
2011/10/18,12:31:00,7334.15,7335.14,7334.12,7334.12,162000000
2011/10/18,12:32:00,7334.95,7335.65,7334.64,7335.65,128000000
2011/10/18,12:33:00,7335.65,7335.65,7334.13,7334.13,170000000
2011/10/18,12:34:00,7333.74,7334.39,7333.74,7334.24,125000000
2011/10/18,12:35:00,7335.29,7335.29,7333.36,7333.95,221000000
2011/10/18,12:36:00,7333.84,7335.12,7333.84,7334.66,205000000
2011/10/18,12:37:00,7334.12,7336.05,7334.12,7335.67,203000000
2011/10/18,12:38:00,7335.42,7335.55,7335.11,7335.42,134000000
2011/10/18,12:39:00,7334.17,7336.33,7334.17,7335.54,248000000
2011/10/18,12:40:00,7335.38,7336.81,7334.92,7335.42,193000000
2011/10/18,12:41:00,7335.69,7336.00,7334.83,7336.00,155000000
2011/10/18,12:42:00,7335.12,7335.93,7335.12,7335.93,135000000
2011/10/18,12:43:00,7335.40,7336.11,7335.04,7335.81,130999992
2011/10/18,12:44:00,7335.97,7335.97,7335.30,7335.52,166000000
2011/10/18,12:45:00,7335.85,7336.68,7335.85,7336.15,178000000
2011/10/18,12:46:00,7334.89,7336.21,7334.89,7336.21,151000000
2011/10/18,12:47:00,7335.55,7337.68,7335.55,7337.10,215000016
2011/10/18,12:48:00,7337.28,7337.49,7336.58,7337.49,175000000
2011/10/18,12:49:00,7337.18,7337.40,7336.03,7337.19,172000000
2011/10/18,12:50:00,7337.02,7337.02,7336.03,7336.41,173000000
2011/10/18,12:51:00,7337.71,7338.31,7336.94,7336.94,220000000
2011/10/18,12:52:00,7337.67,7337.93,7337.45,7337.45,205000000
2011/10/18,12:53:00,7337.06,7338.79,7336.90,7336.90,232000000
2011/10/18,12:54:00,7336.07,7338.57,7336.07,7337.58,215000016
2011/10/18,12:55:00,7336.84,7338.61,7336.84,7338.61,221000000
2011/10/18,12:56:00,7338.86,7338.86,7337.97,7338.66,177000000
2011/10/18,12:57:00,7338.93,7339.93,7338.39,7338.39,198000000
2011/10/18,12:58:00,7338.84,7341.12,7338.84,7341.12,226000000
2011/10/18,12:59:00,7340.70,7340.89,7339.58,7340.89,209999984
2011/10/18,13:00:00,7341.62,7342.25,7341.18,7342.25,258000000
2011/10/18,13:01:00,7342.76,7343.47,7342.50,7342.50,218000000
2011/10/18,13:02:00,7343.42,7345.80,7343.42,7345.80,258999984
2011/10/18,13:03:00,7345.53,7345.53,7345.00,7345.29,219000000
2011/10/18,13:04:00,7345.78,7346.42,7345.18,7346.42,304000000
2011/10/18,13:05:00,7346.77,7346.77,7345.85,7346.61,242000000
2011/10/18,13:06:00,7346.34,7347.31,7346.34,7346.87,220000000
2011/10/18,13:07:00,7347.46,7347.75,7347.46,7347.47,209999984
2011/10/18,13:08:00,7348.18,7348.95,7346.90,7346.90,226000000
2011/10/18,13:09:00,7348.04,7349.75,7347.27,7349.75,241000016
2011/10/18,13:10:00,7348.45,7348.55,7348.06,7348.39,260999984
2011/10/18,13:11:00,7349.68,7349.68,7348.55,7349.50,248000000
2011/10/18,13:12:00,7348.46,7349.06,7348.46,7348.75,303000000
2011/10/18,13:13:00,7347.95,7349.14,7347.95,7348.49,306000000
2011/10/18,13:14:00,7349.54,7349.54,7348.08,7349.13,340000000
2011/10/18,13:15:00,7348.43,7348.47,7347.93,7348.08,254000000
2011/10/18,13:16:00,7347.85,7347.85,7347.23,7347.44,272000000
2011/10/18,13:17:00,7347.64,7348.41,7347.64,7348.41,258999984
2011/10/18,13:18:00,7347.22,7347.22,7344.87,7344.91,289000000
2011/10/18,13:19:00,7346.13,7346.55,7344.57,7344.57,358000000
2011/10/18,13:20:00,7345.50,7346.28,7345.19,7345.74,300000000
2011/10/18,13:21:00,7346.11,7346.29,7345.56,7345.56,274000000
2011/10/18,13:22:00,7345.69,7346.91,7345.69,7346.91,403000032
2011/10/18,13:23:00,7347.17,7347.71,7346.00,7346.00,400000000
2011/10/18,13:24:00,7347.57,7349.02,7347.57,7348.85,441000000
2011/10/18,13:25:00,7350.02,7352.11,7350.02,7351.59,543000000
2011/10/18,13:26:00,7351.54,7351.54,7351.54,7351.54,0
2011/10/18,13:27:00,7351.54,7351.54,7351.54,7351.54,0
2011/10/18,13:28:00,7351.54,7351.54,7351.54,7351.54,0
2011/10/18,13:29:00,7351.54,7351.54,7351.54,7351.54,0
2011/10/18,13:30:00,7351.54,7359.48,7351.54,7359.48,823032832
2011/10/19,09:01:00,7393.73,7393.73,7386.52,7386.52,2937999872
2011/10/19,09:02:00,7387.55,7390.49,7387.55,7390.49,924000000
2011/10/19,09:03:00,7391.30,7392.21,7391.30,7391.51,891000000
2011/10/19,09:04:00,7392.86,7392.88,7391.25,7392.17,884000000
2011/10/19,09:05:00,7389.89,7389.89,7385.16,7385.16,732000000
2011/10/19,09:06:00,7383.23,7383.23,7376.73,7376.73,810000064
2011/10/19,09:07:00,7376.61,7377.71,7374.92,7374.92,773000000
2011/10/19,09:08:00,7372.30,7372.30,7371.45,7371.45,736000000
2011/10/19,09:09:00,7372.87,7372.87,7372.20,7372.29,668000000
2011/10/19,09:10:00,7372.56,7373.94,7372.56,7373.94,579000000
2011/10/19,09:11:00,7374.62,7374.62,7372.63,7372.63,489000000
2011/10/19,09:12:00,7376.09,7376.09,7372.99,7373.89,585000000
2011/10/19,09:13:00,7375.85,7375.85,7373.00,7373.00,517999968
2011/10/19,09:14:00,7372.65,7372.65,7371.44,7371.44,502000000
2011/10/19,09:15:00,7374.02,7374.02,7370.74,7371.41,503000032
2011/10/19,09:16:00,7371.16,7371.46,7370.83,7370.83,409000000
2011/10/19,09:17:00,7371.87,7372.84,7371.87,7372.84,392000000
2011/10/19,09:18:00,7373.68,7374.82,7373.29,7374.82,370000000
2011/10/19,09:19:00,7373.85,7375.12,7373.85,7375.11,397000000
2011/10/19,09:20:00,7376.26,7378.33,7376.26,7378.33,463000000
2011/10/19,09:21:00,7379.00,7379.79,7379.00,7379.48,533000000
2011/10/19,09:22:00,7382.31,7383.44,7382.31,7382.43,462000000
2011/10/19,09:23:00,7383.03,7384.32,7383.03,7384.32,485000000
2011/10/19,09:24:00,7383.10,7383.10,7382.01,7382.01,462000000
2011/10/19,09:25:00,7380.84,7381.73,7380.51,7381.73,484000000
2011/10/19,09:26:00,7380.42,7381.18,7380.42,7381.18,477000000
2011/10/19,09:27:00,7380.86,7380.86,7379.56,7379.79,401000032
2011/10/19,09:28:00,7379.90,7379.90,7378.76,7378.92,371000000
2011/10/19,09:29:00,7378.29,7378.49,7377.69,7377.69,366000000
2011/10/19,09:30:00,7378.59,7378.85,7377.10,7378.85,327000000
2011/10/19,09:31:00,7379.29,7379.29,7378.77,7378.77,297000000
2011/10/19,09:32:00,7377.12,7378.00,7377.12,7377.88,304000000
2011/10/19,09:33:00,7376.78,7376.78,7375.44,7375.71,331000000
2011/10/19,09:34:00,7374.79,7375.05,7373.90,7374.17,398000000
2011/10/19,09:35:00,7372.09,7372.09,7369.52,7369.52,446999968
2011/10/19,09:36:00,7368.31,7368.31,7364.52,7364.52,529000000
2011/10/19,09:37:00,7363.64,7363.64,7360.11,7360.11,858000000
2011/10/19,09:38:00,7356.82,7356.82,7352.32,7352.32,1033000000
2011/10/19,09:39:00,7349.96,7349.96,7347.19,7348.61,880000000
2011/10/19,09:40:00,7347.92,7353.13,7347.31,7353.13,568000000
2011/10/19,09:41:00,7351.18,7353.62,7351.18,7353.40,491000000
2011/10/19,09:42:00,7354.45,7355.06,7354.45,7355.06,342000000
2011/10/19,09:43:00,7355.37,7355.37,7354.07,7354.56,250000000
2011/10/19,09:44:00,7353.55,7353.55,7352.24,7352.41,277000000
2011/10/19,09:45:00,7351.54,7351.54,7350.23,7351.31,234999984
2011/10/19,09:46:00,7350.93,7351.28,7350.03,7350.03,214000016
2011/10/19,09:47:00,7351.18,7351.18,7349.75,7349.75,230000000
2011/10/19,09:48:00,7350.28,7351.00,7350.02,7351.00,222000000
2011/10/19,09:49:00,7350.75,7351.25,7350.04,7350.04,244000000
2011/10/19,09:50:00,7351.70,7351.70,7350.61,7350.61,216000016
2011/10/19,09:51:00,7352.05,7352.05,7351.17,7351.34,245000000
2011/10/19,09:52:00,7350.25,7352.22,7350.25,7352.22,192000000
2011/10/19,09:53:00,7351.05,7353.47,7351.05,7353.47,215000016
2011/10/19,09:54:00,7353.50,7353.56,7352.34,7353.56,268000000
2011/10/19,09:55:00,7352.88,7354.45,7352.88,7354.38,214000016
2011/10/19,09:56:00,7354.17,7355.49,7353.91,7355.49,189000000
2011/10/19,09:57:00,7355.16,7355.98,7355.16,7355.98,253000000
2011/10/19,09:58:00,7357.20,7358.58,7357.20,7358.32,242000000
2011/10/19,09:59:00,7358.73,7360.23,7358.59,7360.23,233999984
2011/10/19,10:00:00,7361.71,7361.71,7358.94,7359.25,243000000
2011/10/19,10:01:00,7359.40,7359.91,7359.39,7359.91,209999984
2011/10/19,10:02:00,7358.26,7358.99,7357.32,7357.33,193000000
2011/10/19,10:03:00,7357.97,7357.97,7356.05,7357.14,233000000
2011/10/19,10:04:00,7355.96,7355.96,7353.65,7353.65,247000000
2011/10/19,10:05:00,7353.24,7353.24,7352.80,7352.80,214000016
2011/10/19,10:06:00,7352.36,7352.36,7350.36,7350.36,210999984
2011/10/19,10:07:00,7350.74,7350.79,7348.99,7349.84,181000000
2011/10/19,10:08:00,7350.07,7350.85,7348.70,7350.40,235999984
2011/10/19,10:09:00,7348.99,7348.99,7347.51,7348.12,315000000
2011/10/19,10:10:00,7347.36,7347.67,7346.11,7346.11,378000000
2011/10/19,10:11:00,7344.90,7344.90,7344.54,7344.75,295000000
2011/10/19,10:12:00,7344.67,7344.67,7341.56,7341.56,382000000
2011/10/19,10:13:00,7340.79,7340.79,7340.24,7340.43,275000000
2011/10/19,10:14:00,7339.04,7340.67,7339.04,7340.67,230000000
2011/10/19,10:15:00,7340.77,7341.60,7340.77,7341.27,241000016
2011/10/19,10:16:00,7342.28,7343.22,7342.28,7342.31,173000000
2011/10/19,10:17:00,7343.63,7344.93,7343.63,7344.37,171000000
2011/10/19,10:18:00,7345.46,7345.87,7344.84,7344.84,165000000
2011/10/19,10:19:00,7345.31,7346.50,7343.61,7346.50,129000000
2011/10/19,10:20:00,7346.51,7347.33,7346.49,7347.16,151000000
2011/10/19,10:21:00,7347.15,7347.45,7346.09,7346.09,151000000
2011/10/19,10:22:00,7347.43,7348.13,7346.83,7348.13,168000000
2011/10/19,10:23:00,7347.23,7348.60,7346.85,7348.60,139000000
2011/10/19,10:24:00,7348.80,7349.83,7348.43,7349.83,163000000
2011/10/19,10:25:00,7351.95,7351.95,7350.80,7351.11,169000000
2011/10/19,10:26:00,7351.06,7352.05,7351.06,7351.81,133000008
2011/10/19,10:27:00,7351.30,7352.60,7351.30,7352.60,138000000
2011/10/19,10:28:00,7352.69,7354.30,7352.69,7352.82,161000000
2011/10/19,10:29:00,7353.96,7353.96,7352.42,7352.74,173000000
2011/10/19,10:30:00,7352.16,7352.91,7351.11,7351.11,127000000
2011/10/19,10:31:00,7350.58,7351.91,7350.58,7351.56,146000000
2011/10/19,10:32:00,7352.45,7352.45,7350.81,7351.35,130999992
2011/10/19,10:33:00,7352.59,7353.01,7351.66,7351.74,153000000
2011/10/19,10:34:00,7351.70,7354.07,7351.70,7354.07,172000000
2011/10/19,10:35:00,7353.99,7355.66,7353.99,7355.66,156000000
2011/10/19,10:36:00,7355.46,7357.17,7355.46,7356.09,176000000
2011/10/19,10:37:00,7355.84,7358.91,7355.84,7358.60,196000000
2011/10/19,10:38:00,7360.06,7361.49,7360.06,7361.49,187000000
2011/10/19,10:39:00,7362.12,7363.56,7362.02,7362.02,219000000
2011/10/19,10:40:00,7363.73,7365.23,7363.73,7365.23,287000000
2011/10/19,10:41:00,7365.54,7367.29,7365.08,7367.29,238000016
2011/10/19,10:42:00,7367.06,7368.65,7366.90,7366.90,231000000
2011/10/19,10:43:00,7369.21,7369.21,7367.93,7368.41,243000000
2011/10/19,10:44:00,7369.52,7369.80,7369.40,7369.40,221000000
2011/10/19,10:45:00,7369.13,7369.91,7369.03,7369.17,207000000
2011/10/19,10:46:00,7369.93,7370.26,7369.91,7370.26,206000000
2011/10/19,10:47:00,7370.25,7371.46,7370.25,7370.86,165000000
2011/10/19,10:48:00,7371.00,7372.57,7371.00,7371.29,189000000
2011/10/19,10:49:00,7370.64,7371.43,7370.64,7371.14,205000000
2011/10/19,10:50:00,7370.76,7372.06,7370.76,7371.14,192000000
2011/10/19,10:51:00,7370.81,7371.33,7370.51,7371.32,207000000
2011/10/19,10:52:00,7371.92,7371.92,7370.48,7370.78,221000000
2011/10/19,10:53:00,7370.08,7370.37,7370.08,7370.18,179000000
2011/10/19,10:54:00,7370.25,7370.25,7368.95,7369.38,161000000
2011/10/19,10:55:00,7368.86,7368.86,7367.95,7368.53,123000000
2011/10/19,10:56:00,7368.00,7368.00,7366.92,7367.76,129999992
2011/10/19,10:57:00,7368.68,7368.68,7367.29,7367.35,111000000
2011/10/19,10:58:00,7366.99,7367.56,7366.49,7367.56,122000000
2011/10/19,10:59:00,7368.16,7368.16,7367.19,7367.46,122000000
2011/10/19,11:00:00,7366.83,7368.05,7366.83,7368.05,154000000
2011/10/19,11:01:00,7367.84,7367.84,7366.29,7366.29,116000000
2011/10/19,11:02:00,7366.60,7366.60,7365.52,7365.52,145000000
2011/10/19,11:03:00,7366.61,7366.61,7364.74,7365.52,160000000
2011/10/19,11:04:00,7365.61,7366.73,7365.61,7366.73,157000000
2011/10/19,11:05:00,7366.00,7366.33,7364.84,7364.84,116000000
2011/10/19,11:06:00,7364.77,7366.44,7364.77,7365.75,140000000
2011/10/19,11:07:00,7365.04,7366.00,7364.95,7365.31,130999992
2011/10/19,11:08:00,7364.38,7364.80,7363.22,7363.22,156000000
2011/10/19,11:09:00,7363.85,7364.40,7363.15,7363.15,120000008
2011/10/19,11:10:00,7364.15,7364.15,7363.66,7363.79,115000000
2011/10/19,11:11:00,7364.40,7364.40,7362.30,7363.54,121000000
2011/10/19,11:12:00,7367.20,7367.20,7364.30,7365.12,137000000
2011/10/19,11:13:00,7364.35,7364.35,7363.48,7364.17,128000000
2011/10/19,11:14:00,7365.51,7365.51,7364.76,7364.91,150000000
2011/10/19,11:15:00,7365.46,7367.54,7365.31,7365.31,147000000
2011/10/19,11:16:00,7364.91,7370.31,7364.91,7370.20,171000000
2011/10/19,11:17:00,7370.35,7370.67,7369.84,7370.66,163000000
2011/10/19,11:18:00,7370.33,7371.13,7369.30,7369.30,129999992
2011/10/19,11:19:00,7370.01,7370.01,7368.85,7368.85,136000000
2011/10/19,11:20:00,7369.21,7369.21,7368.41,7368.43,124000000
2011/10/19,11:21:00,7368.80,7368.80,7367.10,7367.33,159000000
2011/10/19,11:22:00,7368.04,7368.04,7366.65,7366.65,122000000
2011/10/19,11:23:00,7367.12,7367.19,7366.48,7367.19,100000000
2011/10/19,11:24:00,7368.57,7368.57,7367.08,7367.25,108000008
2011/10/19,11:25:00,7366.97,7366.97,7366.08,7366.08,114000000
2011/10/19,11:26:00,7366.39,7366.39,7364.85,7366.01,111000000
2011/10/19,11:27:00,7367.25,7367.25,7363.82,7363.82,99000000
2011/10/19,11:28:00,7364.71,7365.44,7363.45,7363.45,95000000
2011/10/19,11:29:00,7363.93,7365.00,7363.93,7365.00,111000000
2011/10/19,11:30:00,7364.15,7364.15,7362.68,7362.68,116999992
2011/10/19,11:31:00,7362.64,7362.83,7362.64,7362.83,143000000
2011/10/19,11:32:00,7363.07,7363.07,7361.67,7361.67,120000008
2011/10/19,11:33:00,7363.03,7363.03,7361.74,7361.86,112000000
2011/10/19,11:34:00,7361.61,7362.20,7361.28,7361.28,130999992
2011/10/19,11:35:00,7362.51,7362.51,7361.36,7361.36,145000000
2011/10/19,11:36:00,7361.44,7361.44,7360.27,7360.27,136000000
2011/10/19,11:37:00,7360.98,7360.98,7359.15,7360.16,208000000
2011/10/19,11:38:00,7360.03,7361.72,7360.03,7361.55,187000000
2011/10/19,11:39:00,7360.36,7362.20,7360.36,7361.90,129000000
2011/10/19,11:40:00,7362.37,7363.03,7362.37,7362.54,255000000
2011/10/19,11:41:00,7361.73,7363.22,7361.54,7361.55,191000000
2011/10/19,11:42:00,7361.40,7361.40,7360.91,7360.98,165000000
2011/10/19,11:43:00,7361.09,7361.09,7360.46,7360.46,176000000
2011/10/19,11:44:00,7360.33,7360.33,7358.41,7358.51,170000000
2011/10/19,11:45:00,7358.65,7358.65,7357.26,7358.31,199000000
2011/10/19,11:46:00,7356.46,7356.46,7355.71,7355.75,244000000
2011/10/19,11:47:00,7354.43,7354.99,7352.78,7352.78,301000000
2011/10/19,11:48:00,7352.67,7352.67,7351.45,7351.97,271000000
2011/10/19,11:49:00,7351.06,7351.54,7350.24,7350.24,406000000
2011/10/19,11:50:00,7350.57,7350.57,7347.48,7347.65,359000000
2011/10/19,11:51:00,7347.84,7351.93,7347.84,7348.37,325000000
2011/10/19,11:52:00,7347.99,7348.79,7347.38,7348.79,282000000
2011/10/19,11:53:00,7349.37,7349.96,7348.43,7349.96,222000000
2011/10/19,11:54:00,7350.23,7350.23,7348.05,7348.05,234999984
2011/10/19,11:55:00,7348.36,7348.36,7347.26,7347.26,162000000
2011/10/19,11:56:00,7347.46,7348.32,7347.46,7347.63,139000000
2011/10/19,11:57:00,7347.91,7348.83,7347.91,7348.04,196000000
2011/10/19,11:58:00,7348.16,7350.26,7347.67,7347.67,150000000
2011/10/19,11:59:00,7348.19,7348.66,7348.19,7348.34,152000000
2011/10/19,12:00:00,7348.86,7348.86,7348.05,7348.72,163000000
2011/10/19,12:01:00,7349.59,7349.59,7346.34,7346.44,172000000
2011/10/19,12:02:00,7347.04,7347.04,7345.81,7345.81,184000000
2011/10/19,12:03:00,7345.28,7346.25,7344.21,7344.21,224000000
2011/10/19,12:04:00,7344.77,7347.95,7344.16,7344.16,303000000
2011/10/19,12:05:00,7344.22,7344.22,7342.73,7342.73,164000000
2011/10/19,12:06:00,7343.34,7343.49,7342.39,7343.11,216000016
2011/10/19,12:07:00,7343.16,7344.29,7343.16,7343.66,213000016
2011/10/19,12:08:00,7343.10,7343.10,7342.08,7342.44,231000000
2011/10/19,12:09:00,7342.37,7342.37,7340.87,7340.87,283000000
2011/10/19,12:10:00,7340.96,7340.96,7339.11,7339.66,300000000
2011/10/19,12:11:00,7341.39,7341.84,7338.90,7341.84,365000000
2011/10/19,12:12:00,7344.32,7344.32,7341.76,7341.76,243000000
2011/10/19,12:13:00,7342.01,7342.01,7341.11,7341.11,242000000
2011/10/19,12:14:00,7340.94,7340.94,7340.25,7340.28,207000000
2011/10/19,12:15:00,7340.75,7340.75,7339.57,7340.54,166000000
2011/10/19,12:16:00,7340.64,7342.71,7340.64,7340.83,202000000
2011/10/19,12:17:00,7341.11,7342.04,7340.75,7342.04,206000000
2011/10/19,12:18:00,7341.19,7342.17,7341.19,7342.17,144000000
2011/10/19,12:19:00,7342.18,7342.51,7341.39,7342.51,127000000
2011/10/19,12:20:00,7342.59,7342.59,7342.00,7342.00,161000000
2011/10/19,12:21:00,7341.23,7341.94,7341.08,7341.94,135000000
2011/10/19,12:22:00,7339.90,7339.90,7339.25,7339.45,189000000
2011/10/19,12:23:00,7338.60,7338.60,7337.54,7337.54,206000000
2011/10/19,12:24:00,7336.23,7336.46,7335.35,7335.42,257000000
2011/10/19,12:25:00,7335.44,7335.44,7332.32,7333.12,423999968
2011/10/19,12:26:00,7330.91,7330.91,7328.76,7328.76,411000000
2011/10/19,12:27:00,7328.18,7328.18,7323.94,7323.94,469000000
2011/10/19,12:28:00,7324.32,7324.32,7321.97,7321.97,549000000
2011/10/19,12:29:00,7321.25,7323.95,7321.25,7321.52,728000000
2011/10/19,12:30:00,7320.33,7320.33,7317.86,7317.86,460000000
2011/10/19,12:31:00,7316.58,7318.36,7316.58,7318.36,415000000
2011/10/19,12:32:00,7318.85,7318.85,7318.15,7318.43,357000000
2011/10/19,12:33:00,7319.23,7320.62,7319.01,7320.62,261999984
2011/10/19,12:34:00,7324.89,7324.89,7323.24,7324.09,284000000
2011/10/19,12:35:00,7323.77,7326.60,7323.77,7326.60,233000000
2011/10/19,12:36:00,7326.44,7328.15,7326.44,7328.00,166000000
2011/10/19,12:37:00,7327.15,7327.96,7327.15,7327.89,151000000
2011/10/19,12:38:00,7328.14,7329.60,7328.14,7328.25,179000000
2011/10/19,12:39:00,7328.88,7328.88,7328.19,7328.43,167000000
2011/10/19,12:40:00,7328.70,7328.70,7326.37,7327.48,157000000
2011/10/19,12:41:00,7327.62,7328.50,7327.60,7327.60,146000000
2011/10/19,12:42:00,7328.32,7329.02,7328.19,7329.02,144000000
2011/10/19,12:43:00,7328.30,7328.72,7328.18,7328.72,144000000
2011/10/19,12:44:00,7328.42,7330.51,7328.42,7330.51,178000000
2011/10/19,12:45:00,7331.68,7331.68,7330.56,7331.49,149000000
2011/10/19,12:46:00,7331.93,7332.22,7331.67,7331.89,160000000
2011/10/19,12:47:00,7332.57,7332.57,7331.08,7331.12,222000000
2011/10/19,12:48:00,7331.41,7331.41,7329.63,7329.63,202000000
2011/10/19,12:49:00,7328.84,7328.84,7327.88,7327.88,224000000
2011/10/19,12:50:00,7328.57,7328.57,7326.07,7326.26,236999984
2011/10/19,12:51:00,7326.81,7327.16,7325.49,7327.16,203000000
2011/10/19,12:52:00,7325.52,7327.43,7325.52,7326.29,230000000
2011/10/19,12:53:00,7326.41,7327.10,7325.35,7325.35,228000000
2011/10/19,12:54:00,7325.47,7325.47,7324.56,7325.03,201000000
2011/10/19,12:55:00,7325.48,7326.10,7325.17,7325.25,177000000
2011/10/19,12:56:00,7325.05,7325.05,7322.74,7322.88,198000000
2011/10/19,12:57:00,7323.79,7323.85,7322.75,7323.34,222000000
2011/10/19,12:58:00,7323.06,7323.06,7322.93,7322.98,197000000
2011/10/19,12:59:00,7321.77,7322.76,7321.77,7322.40,203000000
2011/10/19,13:00:00,7322.35,7323.55,7322.35,7323.47,202000000
2011/10/19,13:01:00,7323.16,7326.10,7323.16,7323.70,194000000
2011/10/19,13:02:00,7325.08,7330.37,7325.08,7327.96,197000000
2011/10/19,13:03:00,7328.67,7328.67,7326.92,7326.92,180000000
2011/10/19,13:04:00,7326.85,7328.94,7326.85,7327.60,182000000
2011/10/19,13:05:00,7328.50,7329.29,7327.40,7328.15,154000000
2011/10/19,13:06:00,7328.41,7328.54,7327.93,7327.93,186000000
2011/10/19,13:07:00,7328.12,7328.12,7325.85,7325.85,197000000
2011/10/19,13:08:00,7326.94,7328.25,7325.35,7326.11,219000000
2011/10/19,13:09:00,7326.39,7327.89,7325.55,7325.55,232000000
2011/10/19,13:10:00,7327.01,7327.26,7324.92,7326.88,207000000
2011/10/19,13:11:00,7327.73,7327.73,7326.80,7327.06,275000000
2011/10/19,13:12:00,7327.98,7327.98,7326.32,7326.94,275000000
2011/10/19,13:13:00,7327.00,7328.01,7327.00,7327.96,270000000
2011/10/19,13:14:00,7327.81,7328.84,7327.81,7328.84,275000000
2011/10/19,13:15:00,7330.03,7330.03,7328.94,7329.83,283000000
2011/10/19,13:16:00,7330.08,7330.68,7329.33,7330.68,280000000
2011/10/19,13:17:00,7330.81,7330.81,7328.92,7328.92,282000000
2011/10/19,13:18:00,7329.96,7330.41,7329.52,7329.63,341000000
2011/10/19,13:19:00,7330.49,7331.78,7330.49,7331.72,294000000
2011/10/19,13:20:00,7331.05,7331.10,7330.58,7331.10,277000000
2011/10/19,13:21:00,7331.84,7334.48,7331.84,7334.30,390000000
2011/10/19,13:22:00,7334.77,7336.40,7334.77,7336.40,421999968
2011/10/19,13:23:00,7336.93,7337.28,7336.23,7337.28,459000000
2011/10/19,13:24:00,7338.16,7340.96,7338.16,7340.96,486000000
2011/10/19,13:25:00,7341.57,7341.57,7338.22,7338.22,500000000
2011/10/19,13:26:00,7338.22,7338.22,7338.22,7338.22,0
2011/10/19,13:27:00,7338.22,7338.22,7338.22,7338.22,0
2011/10/19,13:28:00,7338.22,7338.22,7338.22,7338.22,0
2011/10/19,13:29:00,7338.22,7338.22,7338.22,7338.22,0
2011/10/19,13:30:00,7338.22,7353.37,7338.22,7353.37,334032896
2011/11/1,09:01:00,7547.24,7548.68,7546.29,7548.68,3188000000
2011/11/1,09:02:00,7547.41,7550.11,7547.41,7550.11,1047000000
2011/11/1,09:03:00,7551.51,7552.06,7548.11,7548.11,1054000000
2011/11/1,09:04:00,7543.78,7545.41,7543.78,7544.48,843999936
2011/11/1,09:05:00,7542.82,7542.82,7537.95,7538.51,813000000
2011/11/1,09:06:00,7532.90,7532.90,7527.90,7527.90,872000000
2011/11/1,09:07:00,7523.81,7523.81,7518.49,7518.49,835000064
2011/11/1,09:08:00,7515.58,7515.58,7509.98,7509.98,1008000000
2011/11/1,09:09:00,7507.44,7507.44,7505.96,7505.96,945000000
2011/11/1,09:10:00,7507.14,7513.11,7507.14,7513.11,818000000
2011/11/1,09:11:00,7518.67,7524.12,7518.67,7524.12,902000064
2011/11/1,09:12:00,7524.99,7529.30,7524.99,7529.30,756000000
2011/11/1,09:13:00,7532.38,7537.85,7532.38,7536.61,651000000
2011/11/1,09:14:00,7535.98,7537.84,7535.71,7537.01,677000000
2011/11/1,09:15:00,7537.10,7537.50,7535.46,7535.46,523000000
2011/11/1,09:16:00,7535.40,7536.73,7535.40,7536.73,460000000
2011/11/1,09:17:00,7535.60,7535.97,7535.20,7535.20,471999968
2011/11/1,09:18:00,7534.91,7536.75,7534.91,7536.31,372000000
2011/11/1,09:19:00,7536.28,7536.89,7536.28,7536.30,405000032
2011/11/1,09:20:00,7535.34,7537.05,7535.34,7536.90,384000000
2011/11/1,09:21:00,7537.81,7539.65,7537.52,7537.52,375000000
2011/11/1,09:22:00,7538.96,7541.16,7538.96,7541.16,380000000
2011/11/1,09:23:00,7543.56,7543.56,7541.95,7542.13,361000000
2011/11/1,09:24:00,7542.61,7542.61,7541.37,7541.42,437000000
2011/11/1,09:25:00,7542.91,7544.52,7541.73,7544.52,381000000
2011/11/1,09:26:00,7545.96,7545.96,7544.88,7545.30,384000000
2011/11/1,09:27:00,7546.21,7546.21,7545.02,7545.41,406000000
2011/11/1,09:28:00,7545.99,7545.99,7545.40,7545.68,391000000
2011/11/1,09:29:00,7545.34,7545.34,7543.47,7543.47,413000000
2011/11/1,09:30:00,7543.19,7544.33,7540.82,7540.82,419000000
2011/11/1,09:31:00,7542.46,7542.46,7538.13,7538.24,429000000
2011/11/1,09:32:00,7538.18,7538.81,7538.18,7538.21,462000000
2011/11/1,09:33:00,7536.97,7539.06,7536.97,7538.60,372000000
2011/11/1,09:34:00,7538.42,7538.96,7538.19,7538.19,489000000
2011/11/1,09:35:00,7539.60,7546.31,7539.60,7546.31,471000000
2011/11/1,09:36:00,7547.57,7549.98,7547.57,7549.59,448999968
2011/11/1,09:37:00,7550.14,7551.45,7549.71,7550.91,450000000
2011/11/1,09:38:00,7550.40,7550.43,7549.00,7549.72,394000000
2011/11/1,09:39:00,7552.58,7552.59,7550.30,7552.59,412000000
2011/11/1,09:40:00,7552.79,7554.86,7552.79,7554.66,403000032
2011/11/1,09:41:00,7555.78,7555.78,7554.00,7554.60,389000000
2011/11/1,09:42:00,7555.83,7559.89,7555.83,7559.89,431000000
2011/11/1,09:43:00,7560.48,7560.48,7559.17,7559.72,436000000
2011/11/1,09:44:00,7559.72,7561.28,7559.72,7561.28,431000000
2011/11/1,09:45:00,7562.10,7562.10,7561.70,7561.88,397000000
2011/11/1,09:46:00,7559.61,7563.23,7559.61,7562.47,324000000
2011/11/1,09:47:00,7561.25,7564.88,7561.25,7564.75,328000000
2011/11/1,09:48:00,7564.53,7564.98,7564.12,7564.96,346000000
2011/11/1,09:49:00,7563.62,7565.33,7563.62,7565.33,312000000
2011/11/1,09:50:00,7565.64,7569.73,7565.62,7569.73,290000000
2011/11/1,09:51:00,7572.13,7572.13,7571.00,7571.47,340000000
2011/11/1,09:52:00,7571.71,7578.04,7571.71,7578.04,471000000
2011/11/1,09:53:00,7581.78,7584.96,7581.78,7584.96,606000000
2011/11/1,09:54:00,7588.51,7598.21,7588.51,7598.21,874000000
2011/11/1,09:55:00,7596.55,7597.81,7596.11,7597.81,615000000
2011/11/1,09:56:00,7593.18,7594.07,7593.18,7593.59,452000000
2011/11/1,09:57:00,7596.51,7596.51,7594.03,7594.10,574000000
2011/11/1,09:58:00,7592.71,7592.71,7590.97,7590.97,373000000
2011/11/1,09:59:00,7590.88,7590.88,7586.80,7586.80,360000000
2011/11/1,10:00:00,7587.73,7587.73,7583.20,7585.15,417999968
2011/11/1,10:01:00,7584.53,7587.10,7584.00,7584.00,334000000
2011/11/1,10:02:00,7587.11,7597.93,7587.11,7597.93,463000000
2011/11/1,10:03:00,7598.26,7599.37,7596.55,7599.37,339000000
2011/11/1,10:04:00,7597.95,7602.27,7597.95,7602.27,475000000
2011/11/1,10:05:00,7601.14,7609.68,7601.14,7609.68,565000000
2011/11/1,10:06:00,7613.59,7622.65,7613.59,7622.40,854000000
2011/11/1,10:07:00,7621.73,7622.94,7621.73,7622.18,666000000
2011/11/1,10:08:00,7622.30,7622.30,7617.42,7617.42,460000000
2011/11/1,10:09:00,7615.08,7615.36,7613.88,7615.31,466000000
2011/11/1,10:10:00,7612.90,7612.90,7609.85,7611.13,368000000
2011/11/1,10:11:00,7611.23,7611.23,7609.78,7609.87,311000000
2011/11/1,10:12:00,7607.68,7608.14,7607.19,7608.14,334000000
2011/11/1,10:13:00,7604.81,7606.37,7604.81,7606.07,254000000
2011/11/1,10:14:00,7606.74,7606.94,7605.87,7606.31,270000000
2011/11/1,10:15:00,7606.33,7609.22,7606.33,7608.72,260999984
2011/11/1,10:16:00,7607.87,7610.51,7607.87,7609.91,322000000
2011/11/1,10:17:00,7614.92,7616.14,7614.92,7615.09,369000000
2011/11/1,10:18:00,7614.58,7616.70,7614.58,7614.83,326000000
2011/11/1,10:19:00,7614.38,7614.38,7613.05,7613.51,245000000
2011/11/1,10:20:00,7613.59,7613.59,7613.01,7613.23,258000000
2011/11/1,10:21:00,7612.64,7612.64,7609.76,7609.76,270000000
2011/11/1,10:22:00,7608.54,7608.54,7606.55,7607.93,232000000
2011/11/1,10:23:00,7607.27,7611.33,7607.27,7609.02,355000000
2011/11/1,10:24:00,7607.76,7608.96,7607.76,7608.02,373000000
2011/11/1,10:25:00,7608.83,7608.89,7607.44,7608.29,317000000
2011/11/1,10:26:00,7607.55,7608.79,7607.55,7608.72,274000000
2011/11/1,10:27:00,7607.61,7608.77,7606.86,7606.86,264000016
2011/11/1,10:28:00,7607.26,7608.46,7606.76,7608.32,202000000
2011/11/1,10:29:00,7606.38,7606.64,7605.53,7605.53,306000000
2011/11/1,10:30:00,7607.27,7608.15,7607.27,7608.15,213000016
2011/11/1,10:31:00,7604.49,7607.42,7604.49,7607.42,258999984
2011/11/1,10:32:00,7607.38,7610.18,7607.38,7608.04,258000000
2011/11/1,10:33:00,7608.58,7609.16,7607.63,7608.01,233000000
2011/11/1,10:34:00,7608.14,7608.14,7606.33,7607.62,178000000
2011/11/1,10:35:00,7607.39,7609.94,7606.99,7609.94,225000000
2011/11/1,10:36:00,7615.63,7615.63,7614.69,7615.04,292000000
2011/11/1,10:37:00,7614.89,7614.89,7612.42,7612.42,303000000
2011/11/1,10:38:00,7615.70,7624.60,7615.70,7624.60,703000000
2011/11/1,10:39:00,7628.84,7639.31,7628.84,7639.31,897999936
2011/11/1,10:40:00,7640.12,7646.65,7640.12,7646.65,1017000000
2011/11/1,10:41:00,7645.98,7645.98,7643.60,7644.04,678000000
2011/11/1,10:42:00,7643.29,7645.00,7643.27,7643.27,540000000
2011/11/1,10:43:00,7642.00,7651.67,7642.00,7651.67,790000000
2011/11/1,10:44:00,7653.33,7653.33,7651.45,7651.82,437000000
2011/11/1,10:45:00,7652.09,7656.26,7652.03,7656.26,391000000
2011/11/1,10:46:00,7651.07,7651.07,7647.11,7647.11,382000000
2011/11/1,10:47:00,7646.47,7646.96,7645.32,7645.32,304000000
2011/11/1,10:48:00,7644.42,7644.42,7642.48,7642.48,311000000
2011/11/1,10:49:00,7642.41,7642.41,7639.87,7639.98,286000000
2011/11/1,10:50:00,7640.56,7640.56,7637.26,7637.26,285000000
2011/11/1,10:51:00,7637.43,7638.31,7636.41,7636.41,337000000
2011/11/1,10:52:00,7634.56,7635.65,7633.30,7633.30,332000000
2011/11/1,10:53:00,7632.65,7632.65,7631.79,7632.61,250000000
2011/11/1,10:54:00,7631.64,7631.64,7629.36,7629.36,211999984
2011/11/1,10:55:00,7628.41,7628.41,7627.71,7627.71,215000016
2011/11/1,10:56:00,7628.81,7636.72,7628.81,7636.72,333000000
2011/11/1,10:57:00,7634.95,7638.96,7634.95,7636.70,258000000
2011/11/1,10:58:00,7641.63,7641.63,7638.24,7638.24,233000000
2011/11/1,10:59:00,7639.22,7639.64,7637.65,7639.41,220000000
2011/11/1,11:00:00,7637.65,7637.65,7637.28,7637.32,172000000
2011/11/1,11:01:00,7635.29,7636.94,7635.29,7636.66,228000000
2011/11/1,11:02:00,7634.43,7637.07,7634.43,7635.61,187000000
2011/11/1,11:03:00,7634.07,7634.07,7632.17,7632.94,208000000
2011/11/1,11:04:00,7632.98,7633.14,7632.94,7633.14,215000016
2011/11/1,11:05:00,7631.65,7631.65,7629.94,7630.11,175000000
2011/11/1,11:06:00,7629.06,7630.20,7629.06,7629.92,192000000
2011/11/1,11:07:00,7628.80,7628.80,7626.67,7626.67,200000000
2011/11/1,11:08:00,7627.65,7627.65,7624.82,7624.82,205000000
2011/11/1,11:09:00,7623.53,7623.96,7623.53,7623.70,216000016
2011/11/1,11:10:00,7621.97,7621.97,7621.08,7621.13,219000000
2011/11/1,11:11:00,7619.41,7619.45,7619.16,7619.45,268000000
2011/11/1,11:12:00,7619.11,7620.85,7618.80,7620.85,260999984
2011/11/1,11:13:00,7619.18,7619.92,7619.18,7619.53,278000000
2011/11/1,11:14:00,7620.41,7620.41,7618.29,7618.29,207000000
2011/11/1,11:15:00,7618.48,7618.48,7617.04,7617.18,180000000
2011/11/1,11:16:00,7615.88,7615.88,7615.51,7615.62,159000000
2011/11/1,11:17:00,7613.64,7614.05,7612.95,7613.67,185000000
2011/11/1,11:18:00,7613.88,7613.92,7613.37,7613.92,207000000
2011/11/1,11:19:00,7614.29,7614.29,7610.41,7610.79,162000000
2011/11/1,11:20:00,7611.23,7611.23,7609.89,7610.31,197000000
2011/11/1,11:21:00,7609.59,7610.04,7609.19,7610.04,149000000
2011/11/1,11:22:00,7605.27,7605.27,7603.05,7603.05,180000000
2011/11/1,11:23:00,7605.27,7605.95,7604.62,7605.95,205000000
2011/11/1,11:24:00,7608.72,7608.72,7605.20,7605.20,216000016
2011/11/1,11:25:00,7609.71,7610.14,7607.28,7610.11,176000000
2011/11/1,11:26:00,7609.23,7609.23,7607.99,7609.16,172000000
2011/11/1,11:27:00,7611.77,7611.77,7609.37,7610.33,156000000
2011/11/1,11:28:00,7610.44,7610.44,7609.40,7609.40,171000000
2011/11/1,11:29:00,7609.49,7609.65,7606.77,7606.77,153000000
2011/11/1,11:30:00,7607.47,7607.47,7607.05,7607.44,149000000
2011/11/1,11:31:00,7605.45,7607.64,7605.45,7607.22,140000000
2011/11/1,11:32:00,7605.82,7606.68,7605.82,7606.58,198000000
2011/11/1,11:33:00,7605.22,7605.22,7604.05,7604.05,249000000
2011/11/1,11:34:00,7604.34,7604.34,7601.42,7601.42,159000000
2011/11/1,11:35:00,7599.85,7606.11,7599.85,7606.11,214000016
2011/11/1,11:36:00,7604.03,7607.05,7604.03,7607.05,211999984
2011/11/1,11:37:00,7606.10,7608.69,7606.10,7607.43,203000000
2011/11/1,11:38:00,7604.89,7604.89,7603.78,7604.41,150000000
2011/11/1,11:39:00,7603.76,7603.76,7600.81,7601.14,175000000
2011/11/1,11:40:00,7600.48,7601.43,7600.47,7601.43,142000000
2011/11/1,11:41:00,7601.07,7601.89,7600.61,7601.89,175000000
2011/11/1,11:42:00,7606.70,7606.70,7599.13,7599.81,153000000
2011/11/1,11:43:00,7608.20,7610.21,7605.68,7610.21,197000000
2011/11/1,11:44:00,7612.05,7612.05,7610.35,7610.90,330000000
2011/11/1,11:45:00,7611.80,7617.23,7611.80,7617.23,287000000
2011/11/1,11:46:00,7616.13,7621.30,7616.13,7621.30,233999984
2011/11/1,11:47:00,7621.98,7621.98,7619.23,7620.04,205000000
2011/11/1,11:48:00,7618.53,7621.44,7618.53,7619.93,210999984
2011/11/1,11:49:00,7620.18,7620.18,7618.21,7618.38,214000016
2011/11/1,11:50:00,7619.14,7619.14,7617.29,7617.81,178000000
2011/11/1,11:51:00,7615.80,7620.17,7612.36,7620.17,172000000
2011/11/1,11:52:00,7619.88,7620.46,7617.49,7620.46,227000000
2011/11/1,11:53:00,7620.40,7620.40,7618.35,7618.38,178000000
2011/11/1,11:54:00,7614.49,7618.45,7614.49,7617.63,185000000
2011/11/1,11:55:00,7616.02,7619.74,7616.02,7619.74,193000000
2011/11/1,11:56:00,7619.51,7623.34,7619.51,7623.34,505000032
2011/11/1,11:57:00,7625.22,7631.70,7625.22,7631.70,651000000
2011/11/1,11:58:00,7631.02,7633.55,7629.64,7633.55,276000000
2011/11/1,11:59:00,7631.73,7631.73,7625.14,7625.14,252000000
2011/11/1,12:00:00,7626.28,7626.93,7625.59,7625.59,184000000
2011/11/1,12:01:00,7625.06,7626.91,7624.34,7626.90,208000000
2011/11/1,12:02:00,7623.26,7623.26,7621.47,7621.47,167000000
2011/11/1,12:03:00,7621.86,7621.86,7619.50,7619.50,183000000
2011/11/1,12:04:00,7618.48,7619.32,7618.48,7619.24,206000000
2011/11/1,12:05:00,7617.63,7617.63,7616.46,7616.46,174000000
2011/11/1,12:06:00,7614.01,7616.02,7614.01,7615.99,209999984
2011/11/1,12:07:00,7615.97,7615.97,7612.65,7612.76,161000000
2011/11/1,12:08:00,7612.65,7612.65,7610.81,7611.01,190000000
2011/11/1,12:09:00,7612.44,7613.44,7612.44,7613.35,165000000
2011/11/1,12:10:00,7610.44,7611.93,7610.42,7610.63,163000000
2011/11/1,12:11:00,7610.25,7611.75,7609.56,7609.56,137000000
2011/11/1,12:12:00,7610.68,7611.81,7610.20,7610.20,175000000
2011/11/1,12:13:00,7609.10,7611.61,7609.10,7611.61,165000000
2011/11/1,12:14:00,7615.57,7615.57,7612.76,7612.76,249000000
2011/11/1,12:15:00,7610.05,7612.09,7610.05,7612.09,168000000
2011/11/1,12:16:00,7615.80,7616.21,7614.09,7616.21,230000000
2011/11/1,12:17:00,7620.29,7627.15,7620.29,7623.56,427000000
2011/11/1,12:18:00,7627.07,7629.72,7625.63,7625.63,297000000
2011/11/1,12:19:00,7623.94,7631.52,7623.94,7626.72,343000000
2011/11/1,12:20:00,7624.14,7625.83,7624.14,7625.83,400000000
2011/11/1,12:21:00,7626.23,7628.95,7626.23,7628.95,305000000
2011/11/1,12:22:00,7629.61,7632.63,7629.61,7632.19,475000000
2011/11/1,12:23:00,7631.01,7631.01,7627.60,7627.63,273000000
2011/11/1,12:24:00,7627.43,7627.43,7623.89,7623.89,253000000
2011/11/1,12:25:00,7624.83,7624.83,7621.54,7621.54,234999984
2011/11/1,12:26:00,7620.41,7621.16,7620.41,7620.54,263000016
2011/11/1,12:27:00,7620.91,7620.91,7618.48,7619.12,245000000
2011/11/1,12:28:00,7618.60,7618.60,7617.02,7617.02,225000000
2011/11/1,12:29:00,7617.27,7617.36,7616.86,7616.98,189000000
2011/11/1,12:30:00,7618.89,7619.55,7618.22,7618.22,217000000
2011/11/1,12:31:00,7617.76,7619.87,7617.76,7618.25,206000000
2011/11/1,12:32:00,7618.37,7619.78,7618.37,7619.76,235999984
2011/11/1,12:33:00,7617.43,7617.43,7616.45,7617.09,189000000
2011/11/1,12:34:00,7617.31,7619.09,7617.31,7618.26,281000000
2011/11/1,12:35:00,7615.99,7619.44,7615.99,7619.44,229000000
2011/11/1,12:36:00,7618.11,7618.11,7615.74,7615.74,252000000
2011/11/1,12:37:00,7615.86,7616.95,7615.55,7615.55,246000000
2011/11/1,12:38:00,7617.43,7617.85,7616.64,7616.64,268000000
2011/11/1,12:39:00,7618.80,7619.46,7616.37,7616.99,292000000
2011/11/1,12:40:00,7616.81,7618.77,7616.81,7618.19,258999984
2011/11/1,12:41:00,7617.69,7620.70,7617.69,7620.70,267000000
2011/11/1,12:42:00,7619.89,7624.00,7619.89,7624.00,288000000
2011/11/1,12:43:00,7623.97,7623.97,7622.93,7622.93,255000000
2011/11/1,12:44:00,7622.36,7623.12,7621.49,7621.49,272000000
2011/11/1,12:45:00,7623.16,7623.19,7622.51,7622.51,282000000
2011/11/1,12:46:00,7622.31,7622.31,7621.01,7621.03,279000000
2011/11/1,12:47:00,7620.28,7622.94,7620.07,7621.54,350000000
2011/11/1,12:48:00,7620.95,7620.95,7619.45,7619.78,280000000
2011/11/1,12:49:00,7619.61,7619.61,7618.13,7618.13,228000000
2011/11/1,12:50:00,7618.42,7620.56,7617.77,7617.77,258999984
2011/11/1,12:51:00,7617.61,7618.67,7617.57,7617.57,379000000
2011/11/1,12:52:00,7617.78,7618.45,7617.15,7617.77,269000000
2011/11/1,12:53:00,7617.74,7619.30,7616.52,7617.53,283000000
2011/11/1,12:54:00,7616.10,7618.11,7614.81,7614.81,326000000
2011/11/1,12:55:00,7616.62,7616.68,7615.34,7615.34,270000000
2011/11/1,12:56:00,7615.99,7615.99,7614.23,7614.23,202000000
2011/11/1,12:57:00,7616.94,7616.94,7615.68,7616.31,290000000
2011/11/1,12:58:00,7616.58,7618.01,7614.87,7618.01,270000000
2011/11/1,12:59:00,7620.02,7620.59,7618.56,7618.56,295000000
2011/11/1,13:00:00,7616.80,7618.45,7616.80,7618.45,250000000
2011/11/1,13:01:00,7618.38,7618.65,7618.29,7618.39,208999984
2011/11/1,13:02:00,7616.97,7619.38,7616.97,7619.33,233000000
2011/11/1,13:03:00,7617.58,7619.17,7617.58,7618.84,218000000
2011/11/1,13:04:00,7620.87,7620.87,7619.92,7619.92,267000000
2011/11/1,13:05:00,7619.47,7619.47,7618.16,7618.16,269000000
2011/11/1,13:06:00,7618.75,7618.75,7616.62,7616.89,299000000
2011/11/1,13:07:00,7616.65,7618.02,7616.65,7617.60,367000000
2011/11/1,13:08:00,7618.47,7618.72,7617.90,7618.39,425000000
2011/11/1,13:09:00,7621.30,7622.11,7617.86,7617.87,342000000
2011/11/1,13:10:00,7618.13,7620.31,7618.13,7620.28,301000000
2011/11/1,13:11:00,7619.32,7619.32,7617.55,7618.21,263000016
2011/11/1,13:12:00,7619.21,7620.08,7618.18,7618.18,408000000
2011/11/1,13:13:00,7618.26,7618.39,7617.96,7618.23,359000000
2011/11/1,13:14:00,7618.97,7618.97,7616.78,7616.78,375000000
2011/11/1,13:15:00,7617.42,7617.91,7616.23,7616.23,435000000
2011/11/1,13:16:00,7615.62,7617.15,7615.62,7617.15,373000000
2011/11/1,13:17:00,7617.02,7617.93,7616.75,7616.75,344000000
2011/11/1,13:18:00,7616.35,7619.29,7616.35,7619.29,381000000
2011/11/1,13:19:00,7619.23,7619.23,7616.63,7616.63,363000000
2011/11/1,13:20:00,7617.10,7618.71,7617.10,7618.71,325000000
2011/11/1,13:21:00,7618.08,7619.49,7617.02,7617.02,405000032
2011/11/1,13:22:00,7616.01,7616.84,7616.01,7616.53,455000032
2011/11/1,13:23:00,7615.63,7617.25,7614.46,7616.61,446999968
2011/11/1,13:24:00,7615.13,7615.13,7614.10,7615.05,527000000
2011/11/1,13:25:00,7615.53,7617.95,7615.53,7617.46,496000000
2011/11/1,13:26:00,7617.46,7617.46,7617.46,7617.46,0
2011/11/1,13:27:00,7617.46,7617.46,7617.46,7617.46,0
2011/11/1,13:28:00,7617.46,7617.46,7617.46,7617.46,0
2011/11/1,13:29:00,7617.46,7617.46,7617.46,7617.46,0
2011/11/1,13:30:00,7617.46,7622.01,7617.46,7622.01,7032832
2011/11/2,09:01:00,7500.54,7500.54,7481.93,7481.93,3345000192
2011/11/2,09:02:00,7484.34,7501.81,7484.34,7501.81,1172000000
2011/11/2,09:03:00,7502.79,7506.93,7502.79,7506.81,1235000064
2011/11/2,09:04:00,7505.24,7505.24,7503.26,7503.29,1239000064
2011/11/2,09:05:00,7498.41,7498.41,7491.20,7491.20,1002000064
2011/11/2,09:06:00,7485.43,7485.43,7473.39,7473.39,1420000000
2011/11/2,09:07:00,7464.02,7464.02,7451.54,7451.54,1336999936
2011/11/2,09:08:00,7449.39,7449.39,7448.28,7448.28,1328000000
2011/11/2,09:09:00,7449.55,7457.12,7449.55,7457.12,1176000000
2011/11/2,09:10:00,7459.88,7463.98,7459.88,7463.98,952000064
2011/11/2,09:11:00,7469.69,7473.45,7469.69,7473.45,712000000
2011/11/2,09:12:00,7473.62,7478.49,7473.62,7478.49,629000000
2011/11/2,09:13:00,7480.87,7484.50,7480.87,7484.50,562000000
2011/11/2,09:14:00,7483.31,7485.73,7483.30,7485.73,536000000
2011/11/2,09:15:00,7487.57,7489.33,7487.57,7489.33,507000032
2011/11/2,09:16:00,7490.17,7491.74,7490.17,7490.34,507000032
2011/11/2,09:17:00,7490.87,7490.87,7488.15,7488.68,546000000
2011/11/2,09:18:00,7487.46,7487.46,7486.35,7486.98,559000000
2011/11/2,09:19:00,7487.01,7489.40,7487.01,7489.40,539000000
2011/11/2,09:20:00,7488.08,7490.96,7488.08,7490.96,471999968
2011/11/2,09:21:00,7493.43,7493.43,7491.93,7492.41,432000032
2011/11/2,09:22:00,7493.02,7496.95,7493.02,7496.95,545000000
2011/11/2,09:23:00,7501.57,7507.19,7501.57,7507.19,625000000
2011/11/2,09:24:00,7508.46,7509.82,7508.46,7508.67,742000000
2011/11/2,09:25:00,7508.70,7508.70,7507.80,7508.27,582000000
2011/11/2,09:26:00,7508.85,7509.01,7508.49,7508.49,565000000
2011/11/2,09:27:00,7509.27,7509.27,7506.82,7507.11,475000000
2011/11/2,09:28:00,7507.37,7507.37,7505.13,7505.13,463000000
2011/11/2,09:29:00,7506.09,7509.24,7505.85,7509.24,377000000
2011/11/2,09:30:00,7508.50,7508.89,7508.48,7508.48,402000000
2011/11/2,09:31:00,7506.94,7506.94,7499.97,7499.97,648000000
2011/11/2,09:32:00,7498.21,7498.21,7495.37,7496.09,417000000
2011/11/2,09:33:00,7496.71,7497.47,7496.71,7497.11,507000032
2011/11/2,09:34:00,7500.44,7512.43,7500.44,7512.43,631000000
2011/11/2,09:35:00,7517.99,7517.99,7516.16,7516.66,399000000
2011/11/2,09:36:00,7517.34,7520.98,7517.34,7520.98,425000000
2011/11/2,09:37:00,7522.88,7527.71,7522.88,7527.71,491000000
2011/11/2,09:38:00,7528.50,7530.22,7528.50,7529.72,568000000
2011/11/2,09:39:00,7530.96,7533.73,7530.96,7533.73,516000000
2011/11/2,09:40:00,7533.66,7533.66,7533.07,7533.57,494999968
2011/11/2,09:41:00,7533.63,7534.21,7533.48,7534.14,459000000
2011/11/2,09:42:00,7534.38,7534.77,7533.08,7534.77,446000000
2011/11/2,09:43:00,7533.39,7534.09,7533.37,7533.37,456000000
2011/11/2,09:44:00,7533.24,7533.24,7531.63,7532.21,355000000
2011/11/2,09:45:00,7529.41,7530.69,7529.41,7530.69,322000000
2011/11/2,09:46:00,7529.52,7529.52,7527.96,7527.96,296000000
2011/11/2,09:47:00,7528.32,7528.32,7525.99,7525.99,291000000
2011/11/2,09:48:00,7527.35,7527.35,7525.92,7526.56,274000000
2011/11/2,09:49:00,7525.75,7525.75,7525.46,7525.46,229000000
2011/11/2,09:50:00,7525.46,7527.07,7525.46,7526.78,229000000
2011/11/2,09:51:00,7525.10,7525.10,7523.18,7523.89,233000000
2011/11/2,09:52:00,7524.18,7524.18,7521.98,7521.98,252000000
2011/11/2,09:53:00,7522.63,7522.63,7521.57,7521.57,242000000
2011/11/2,09:54:00,7520.78,7520.78,7519.77,7520.04,258999984
2011/11/2,09:55:00,7520.89,7520.89,7519.75,7519.98,257000000
2011/11/2,09:56:00,7519.81,7519.81,7519.34,7519.47,282000000
2011/11/2,09:57:00,7521.10,7521.10,7519.47,7520.44,283000000
2011/11/2,09:58:00,7519.68,7520.37,7519.68,7520.37,293000000
2011/11/2,09:59:00,7519.15,7521.31,7519.15,7521.31,267000000
2011/11/2,10:00:00,7520.85,7521.62,7520.85,7521.52,305000000
2011/11/2,10:01:00,7523.47,7523.47,7522.84,7523.43,302000000
2011/11/2,10:02:00,7525.57,7528.32,7525.57,7528.32,333000000
2011/11/2,10:03:00,7527.30,7529.48,7527.05,7529.48,294000000
2011/11/2,10:04:00,7528.53,7528.53,7524.29,7524.29,343000000
2011/11/2,10:05:00,7526.35,7527.15,7526.35,7526.87,290000000
2011/11/2,10:06:00,7528.23,7529.53,7528.23,7529.35,295000000
2011/11/2,10:07:00,7530.39,7530.47,7529.74,7530.47,342000000
2011/11/2,10:08:00,7530.88,7533.58,7530.88,7533.58,291000000
2011/11/2,10:09:00,7532.90,7535.00,7532.90,7535.00,292000000
2011/11/2,10:10:00,7534.60,7535.56,7534.60,7535.35,315000000
2011/11/2,10:11:00,7535.55,7537.06,7535.55,7536.91,339000000
2011/11/2,10:12:00,7538.62,7540.06,7538.58,7540.06,357000000
2011/11/2,10:13:00,7541.12,7542.27,7540.61,7542.27,346000000
2011/11/2,10:14:00,7543.72,7544.14,7543.05,7544.05,345000000
2011/11/2,10:15:00,7544.47,7546.36,7544.47,7544.59,373000000
2011/11/2,10:16:00,7545.86,7546.26,7545.14,7545.87,332000000
2011/11/2,10:17:00,7545.93,7545.93,7544.63,7545.14,288000000
2011/11/2,10:18:00,7546.16,7546.45,7545.42,7545.42,342000000
2011/11/2,10:19:00,7548.48,7549.58,7548.48,7549.23,317000000
2011/11/2,10:20:00,7550.51,7550.65,7549.59,7549.59,354000000
2011/11/2,10:21:00,7550.15,7551.54,7549.01,7549.01,353000000
2011/11/2,10:22:00,7552.12,7552.12,7547.84,7547.84,313000000
2011/11/2,10:23:00,7547.55,7549.56,7547.38,7547.38,341000000
2011/11/2,10:24:00,7546.94,7546.94,7545.82,7545.92,345000000
2011/11/2,10:25:00,7546.90,7546.90,7544.06,7544.06,389000000
2011/11/2,10:26:00,7543.07,7543.07,7541.63,7541.63,342000000
2011/11/2,10:27:00,7543.48,7543.48,7541.23,7541.23,341000000
2011/11/2,10:28:00,7542.48,7543.48,7542.12,7543.02,326000000
2011/11/2,10:29:00,7541.75,7542.01,7540.04,7540.35,312000000
2011/11/2,10:30:00,7539.52,7539.52,7535.87,7535.87,379000000
2011/11/2,10:31:00,7535.89,7536.83,7534.56,7534.56,320000000
2011/11/2,10:32:00,7533.23,7533.23,7530.36,7530.50,288000000
2011/11/2,10:33:00,7529.31,7529.31,7527.94,7527.94,350000000
2011/11/2,10:34:00,7527.80,7528.66,7527.60,7527.93,355000000
2011/11/2,10:35:00,7526.78,7526.78,7525.79,7526.46,315000000
2011/11/2,10:36:00,7526.68,7528.29,7526.63,7526.88,252000000
2011/11/2,10:37:00,7525.54,7527.07,7525.54,7527.07,257000000
2011/11/2,10:38:00,7524.15,7528.39,7524.15,7528.39,264000016
2011/11/2,10:39:00,7527.39,7528.87,7526.45,7526.54,215000016
2011/11/2,10:40:00,7525.93,7529.46,7525.93,7529.00,244000000
2011/11/2,10:41:00,7528.06,7529.60,7528.06,7529.09,174000000
2011/11/2,10:42:00,7528.11,7529.42,7528.11,7529.42,233999984
2011/11/2,10:43:00,7530.25,7530.25,7528.19,7528.88,191000000
2011/11/2,10:44:00,7530.49,7530.75,7530.04,7530.04,203000000
2011/11/2,10:45:00,7532.62,7533.16,7532.50,7532.50,208000000
2011/11/2,10:46:00,7533.35,7533.36,7532.76,7533.27,219000000
2011/11/2,10:47:00,7532.05,7534.45,7532.05,7534.45,203000000
2011/11/2,10:48:00,7535.38,7536.46,7534.44,7536.46,205000000
2011/11/2,10:49:00,7537.32,7537.87,7536.95,7537.86,203000000
2011/11/2,10:50:00,7535.47,7538.18,7535.37,7535.37,199000000
2011/11/2,10:51:00,7537.07,7539.10,7536.82,7539.05,189000000
2011/11/2,10:52:00,7539.32,7540.96,7538.97,7540.96,199000000
2011/11/2,10:53:00,7540.82,7540.82,7538.96,7540.14,177000000
2011/11/2,10:54:00,7540.08,7540.19,7539.51,7539.57,207000000
2011/11/2,10:55:00,7540.52,7540.52,7540.20,7540.40,238000016
2011/11/2,10:56:00,7539.88,7539.92,7539.04,7539.04,199000000
2011/11/2,10:57:00,7539.49,7539.49,7536.26,7536.26,203000000
2011/11/2,10:58:00,7537.65,7537.65,7535.35,7537.34,176000000
2011/11/2,10:59:00,7537.30,7538.78,7536.39,7538.78,154000000
2011/11/2,11:00:00,7539.03,7539.03,7538.71,7538.93,176000000
2011/11/2,11:01:00,7538.92,7539.82,7538.87,7538.87,179000000
2011/11/2,11:02:00,7538.58,7539.10,7538.31,7538.82,136000000
2011/11/2,11:03:00,7539.70,7539.70,7538.97,7539.00,129000000
2011/11/2,11:04:00,7538.63,7539.92,7538.52,7538.55,141000000
2011/11/2,11:05:00,7539.71,7539.77,7538.72,7539.77,171000000
2011/11/2,11:06:00,7538.43,7539.00,7535.57,7535.57,172000000
2011/11/2,11:07:00,7538.60,7538.60,7536.36,7536.36,184000000
2011/11/2,11:08:00,7534.71,7536.06,7534.71,7536.06,170000000
2011/11/2,11:09:00,7538.33,7538.33,7536.43,7536.81,188000000
2011/11/2,11:10:00,7536.54,7538.86,7536.54,7538.27,185000000
2011/11/2,11:11:00,7537.42,7538.18,7537.42,7538.09,156000000
2011/11/2,11:12:00,7538.91,7538.91,7538.00,7538.00,177000000
2011/11/2,11:13:00,7538.20,7538.92,7538.03,7538.13,149000000
2011/11/2,11:14:00,7538.44,7539.26,7538.44,7538.91,173000000
2011/11/2,11:15:00,7537.07,7538.92,7537.07,7538.15,176000000
2011/11/2,11:16:00,7537.68,7539.07,7536.67,7536.67,205000000
2011/11/2,11:17:00,7535.04,7536.18,7535.04,7535.66,154000000
2011/11/2,11:18:00,7535.94,7539.36,7535.86,7539.36,194000000
2011/11/2,11:19:00,7538.45,7538.79,7537.56,7538.19,166000000
2011/11/2,11:20:00,7539.77,7541.33,7538.17,7541.33,175000000
2011/11/2,11:21:00,7539.23,7539.32,7538.67,7538.67,153000000
2011/11/2,11:22:00,7539.65,7541.27,7538.17,7541.23,193000000
2011/11/2,11:23:00,7540.24,7542.21,7540.24,7542.21,321000000
2011/11/2,11:24:00,7543.06,7544.22,7543.06,7544.08,203000000
2011/11/2,11:25:00,7544.91,7544.91,7544.12,7544.78,227000000
2011/11/2,11:26:00,7545.70,7546.35,7545.70,7546.35,277000000
2011/11/2,11:27:00,7547.03,7547.63,7545.56,7547.63,301000000
2011/11/2,11:28:00,7547.89,7547.89,7547.67,7547.67,255000000
2011/11/2,11:29:00,7548.60,7548.60,7547.98,7548.02,234999984
2011/11/2,11:30:00,7550.07,7551.36,7550.07,7551.35,304000000
2011/11/2,11:31:00,7551.04,7551.70,7551.04,7551.70,301000000
2011/11/2,11:32:00,7552.20,7552.34,7551.94,7551.97,265000016
2011/11/2,11:33:00,7553.02,7553.37,7552.63,7553.37,265000016
2011/11/2,11:34:00,7555.02,7556.15,7555.02,7556.15,251000000
2011/11/2,11:35:00,7556.44,7558.29,7556.44,7557.56,287000000
2011/11/2,11:36:00,7558.03,7559.17,7557.33,7557.33,350000000
2011/11/2,11:37:00,7558.20,7559.68,7558.20,7559.68,281000000
2011/11/2,11:38:00,7558.18,7560.50,7558.18,7560.50,260999984
2011/11/2,11:39:00,7558.40,7559.10,7558.04,7558.04,236999984
2011/11/2,11:40:00,7557.33,7559.88,7557.33,7559.88,233999984
2011/11/2,11:41:00,7559.85,7559.85,7557.44,7557.44,223000000
2011/11/2,11:42:00,7556.86,7557.86,7556.19,7556.76,224000000
2011/11/2,11:43:00,7557.52,7557.52,7556.98,7557.18,175000000
2011/11/2,11:44:00,7556.42,7557.05,7554.86,7555.05,187000000
2011/11/2,11:45:00,7555.19,7556.46,7555.19,7556.07,187000000
2011/11/2,11:46:00,7555.96,7557.53,7555.68,7557.53,163000000
2011/11/2,11:47:00,7556.37,7557.18,7555.34,7557.18,161000000
2011/11/2,11:48:00,7554.57,7557.59,7554.57,7557.59,189000000
2011/11/2,11:49:00,7558.84,7558.84,7556.71,7557.88,213000016
2011/11/2,11:50:00,7557.36,7557.79,7555.11,7555.11,218000000
2011/11/2,11:51:00,7556.01,7557.19,7555.75,7555.92,174000000
2011/11/2,11:52:00,7557.10,7557.13,7554.46,7557.13,173000000
2011/11/2,11:53:00,7559.05,7560.09,7559.05,7559.22,198000000
2011/11/2,11:54:00,7560.15,7561.97,7560.15,7561.97,227000000
2011/11/2,11:55:00,7560.76,7565.74,7560.76,7565.53,303000000
2011/11/2,11:56:00,7565.46,7565.84,7565.33,7565.84,233000000
2011/11/2,11:57:00,7567.08,7567.08,7565.87,7566.84,244000000
2011/11/2,11:58:00,7567.70,7568.46,7566.71,7568.46,232000000
2011/11/2,11:59:00,7568.05,7568.05,7567.29,7567.97,217000000
2011/11/2,12:00:00,7566.97,7567.60,7566.52,7566.98,191000000
2011/11/2,12:01:00,7567.55,7567.96,7566.58,7566.58,170000000
2011/11/2,12:02:00,7566.55,7566.55,7563.62,7566.13,175000000
2011/11/2,12:03:00,7565.63,7566.46,7565.63,7566.46,190000000
2011/11/2,12:04:00,7565.35,7566.48,7565.35,7566.37,164000000
2011/11/2,12:05:00,7566.27,7566.96,7566.27,7566.89,189000000
2011/11/2,12:06:00,7566.43,7566.75,7565.21,7566.75,206000000
2011/11/2,12:07:00,7566.14,7566.14,7565.12,7565.12,163000000
2011/11/2,12:08:00,7565.76,7565.76,7564.03,7564.85,214000016
2011/11/2,12:09:00,7564.54,7566.34,7564.54,7565.65,204000000
2011/11/2,12:10:00,7565.87,7566.27,7563.65,7563.65,223000000
2011/11/2,12:11:00,7564.41,7564.49,7562.70,7562.70,218000000
2011/11/2,12:12:00,7562.41,7564.97,7562.41,7564.94,199000000
2011/11/2,12:13:00,7563.45,7563.45,7561.50,7563.41,159000000
2011/11/2,12:14:00,7563.13,7563.13,7561.51,7561.52,206000000
2011/11/2,12:15:00,7562.44,7563.77,7562.44,7563.77,213000016
2011/11/2,12:16:00,7563.16,7564.04,7562.33,7564.04,208999984
2011/11/2,12:17:00,7564.17,7564.17,7562.30,7562.30,282000000
2011/11/2,12:18:00,7565.12,7565.44,7564.71,7565.44,238000016
2011/11/2,12:19:00,7564.77,7565.17,7564.55,7564.83,214000016
2011/11/2,12:20:00,7564.63,7564.63,7564.15,7564.15,164000000
2011/11/2,12:21:00,7562.57,7565.99,7562.57,7565.51,192000000
2011/11/2,12:22:00,7564.48,7566.34,7564.48,7565.55,259999984
2011/11/2,12:23:00,7564.11,7567.46,7564.11,7565.64,246000000
2011/11/2,12:24:00,7565.51,7568.44,7565.24,7567.72,258000000
2011/11/2,12:25:00,7568.70,7569.40,7567.71,7569.40,300000000
2011/11/2,12:26:00,7570.95,7570.95,7569.21,7570.02,281000000
2011/11/2,12:27:00,7571.03,7572.96,7569.40,7572.79,358000000
2011/11/2,12:28:00,7572.19,7573.78,7572.19,7573.78,280000000
2011/11/2,12:29:00,7574.83,7574.83,7573.35,7573.91,263000016
2011/11/2,12:30:00,7572.51,7574.64,7572.37,7574.64,312000000
2011/11/2,12:31:00,7575.10,7575.10,7574.44,7574.72,370000000
2011/11/2,12:32:00,7575.01,7576.85,7573.92,7573.92,351000000
2011/11/2,12:33:00,7575.42,7577.42,7574.90,7574.90,403000032
2011/11/2,12:34:00,7574.89,7576.75,7574.88,7575.97,415000000
2011/11/2,12:35:00,7577.09,7578.38,7577.09,7578.12,313000000
2011/11/2,12:36:00,7578.91,7581.58,7578.25,7578.85,364000000
2011/11/2,12:37:00,7580.29,7581.59,7580.18,7580.66,281000000
2011/11/2,12:38:00,7581.38,7581.38,7578.58,7579.05,226000000
2011/11/2,12:39:00,7579.70,7580.34,7579.70,7580.34,248000000
2011/11/2,12:40:00,7579.93,7581.31,7579.71,7579.71,281000000
2011/11/2,12:41:00,7579.73,7581.10,7579.73,7579.77,251000000
2011/11/2,12:42:00,7579.25,7579.93,7577.81,7579.93,253000000
2011/11/2,12:43:00,7579.64,7579.64,7578.59,7578.66,294000000
2011/11/2,12:44:00,7578.55,7579.11,7575.90,7576.17,261999984
2011/11/2,12:45:00,7576.77,7577.82,7575.34,7575.34,272000000
2011/11/2,12:46:00,7575.57,7575.96,7575.08,7575.17,233999984
2011/11/2,12:47:00,7575.01,7576.56,7575.01,7576.56,222000000
2011/11/2,12:48:00,7577.77,7577.77,7576.21,7576.21,213000016
2011/11/2,12:49:00,7576.56,7577.14,7575.37,7577.14,227000000
2011/11/2,12:50:00,7580.07,7583.42,7580.07,7582.56,335000000
2011/11/2,12:51:00,7582.95,7588.28,7582.95,7588.28,415000000
2011/11/2,12:52:00,7589.83,7591.23,7588.83,7591.23,322000000
2011/11/2,12:53:00,7591.57,7591.58,7589.99,7589.99,309000000
2011/11/2,12:54:00,7591.85,7592.70,7591.23,7592.34,356000000
2011/11/2,12:55:00,7592.32,7594.03,7592.32,7593.28,323000000
2011/11/2,12:56:00,7593.02,7595.92,7593.02,7595.92,297000000
2011/11/2,12:57:00,7598.28,7599.38,7598.17,7598.17,411000000
2011/11/2,12:58:00,7598.72,7599.54,7597.92,7598.94,388000000
2011/11/2,12:59:00,7599.42,7599.42,7597.74,7598.99,409000000
2011/11/2,13:00:00,7598.59,7598.59,7594.14,7594.14,279000000
2011/11/2,13:01:00,7594.83,7595.44,7593.11,7593.73,306000000
2011/11/2,13:02:00,7593.78,7593.78,7592.21,7592.43,329000000
2011/11/2,13:03:00,7590.29,7590.29,7587.36,7587.61,296000000
2011/11/2,13:04:00,7588.38,7588.38,7586.03,7586.55,290000000
2011/11/2,13:05:00,7585.96,7586.84,7584.62,7586.84,298000000
2011/11/2,13:06:00,7584.54,7585.40,7583.87,7585.40,299000000
2011/11/2,13:07:00,7585.53,7585.53,7583.08,7583.08,278000000
2011/11/2,13:08:00,7583.66,7583.66,7582.52,7583.05,263000016
2011/11/2,13:09:00,7583.70,7583.70,7580.54,7580.65,285000000
2011/11/2,13:10:00,7578.87,7579.99,7578.21,7578.21,317000000
2011/11/2,13:11:00,7579.20,7579.76,7579.20,7579.76,354000000
2011/11/2,13:12:00,7579.86,7579.86,7575.72,7575.72,323000000
2011/11/2,13:13:00,7575.81,7577.33,7575.72,7575.90,324000000
2011/11/2,13:14:00,7576.52,7576.52,7574.51,7574.92,338000000
2011/11/2,13:15:00,7574.51,7575.41,7573.94,7575.41,326000000
2011/11/2,13:16:00,7574.90,7576.58,7574.90,7576.11,331000000
2011/11/2,13:17:00,7574.30,7577.23,7574.30,7576.60,283000000
2011/11/2,13:18:00,7579.27,7583.21,7578.76,7583.21,407000032
2011/11/2,13:19:00,7584.34,7586.03,7584.34,7586.03,467000000
2011/11/2,13:20:00,7588.25,7589.29,7588.25,7588.61,483000000
2011/11/2,13:21:00,7589.59,7592.44,7589.59,7592.42,448000000
2011/11/2,13:22:00,7592.26,7593.91,7592.26,7593.21,455000032
2011/11/2,13:23:00,7592.12,7595.99,7592.12,7595.01,481000000
2011/11/2,13:24:00,7594.49,7595.33,7593.82,7595.33,533000000
2011/11/2,13:25:00,7596.78,7596.78,7594.11,7595.17,714000000
2011/11/2,13:26:00,7595.17,7595.17,7595.17,7595.17,0
2011/11/2,13:27:00,7595.17,7595.17,7595.17,7595.17,0
2011/11/2,13:28:00,7595.17,7595.17,7595.17,7595.17,0
2011/11/2,13:29:00,7595.17,7595.17,7595.17,7595.17,0
2011/11/2,13:30:00,7595.17,7598.45,7595.17,7598.45,105032704
2011/11/3,09:01:00,7603.45,7603.45,7583.00,7583.00,2684999936
2011/11/3,09:02:00,7569.14,7569.14,7553.31,7553.31,1374000000
2011/11/3,09:03:00,7548.72,7548.72,7546.75,7547.29,887000000
2011/11/3,09:04:00,7548.34,7548.34,7546.25,7546.52,909000000
2011/11/3,09:05:00,7543.75,7544.19,7543.75,7544.19,947000000
2011/11/3,09:06:00,7544.98,7551.63,7544.98,7551.63,846000000
2011/11/3,09:07:00,7554.03,7554.97,7552.77,7554.97,900000000
2011/11/3,09:08:00,7553.94,7559.74,7553.94,7559.74,949000000
2011/11/3,09:09:00,7560.04,7563.65,7560.04,7563.65,1022000000
2011/11/3,09:10:00,7566.43,7566.43,7563.61,7563.61,1054000000
2011/11/3,09:11:00,7560.75,7560.75,7556.97,7557.77,1144999936
2011/11/3,09:12:00,7557.13,7559.43,7556.36,7556.36,847000000
2011/11/3,09:13:00,7558.01,7558.16,7555.76,7558.16,775000000
2011/11/3,09:14:00,7559.78,7562.61,7559.78,7562.61,663000000
2011/11/3,09:15:00,7560.85,7560.85,7554.75,7554.75,702000000
2011/11/3,09:16:00,7552.10,7552.10,7548.67,7551.29,849000000
2011/11/3,09:17:00,7548.68,7548.68,7538.14,7538.14,909000000
2011/11/3,09:18:00,7536.38,7538.61,7536.38,7537.02,728000000
2011/11/3,09:19:00,7538.02,7539.89,7538.02,7539.20,599000000
2011/11/3,09:20:00,7539.29,7539.29,7538.98,7538.98,498000000
2011/11/3,09:21:00,7540.71,7540.71,7534.20,7534.20,598000000
2011/11/3,09:22:00,7533.57,7533.57,7530.07,7530.46,610000000
2011/11/3,09:23:00,7529.23,7530.92,7529.23,7530.91,494000000
2011/11/3,09:24:00,7534.21,7537.97,7533.20,7537.97,491000000
2011/11/3,09:25:00,7538.84,7540.67,7538.84,7538.94,450000000
2011/11/3,09:26:00,7542.64,7542.64,7540.81,7540.81,471000000
2011/11/3,09:27:00,7541.03,7545.88,7541.03,7545.88,410000000
2011/11/3,09:28:00,7547.29,7548.75,7547.29,7548.75,404000000
2011/11/3,09:29:00,7545.45,7545.67,7544.90,7544.90,467999968
2011/11/3,09:30:00,7544.51,7544.51,7540.97,7540.97,471000000
2011/11/3,09:31:00,7538.93,7540.89,7538.57,7538.57,498000000
2011/11/3,09:32:00,7538.17,7538.17,7534.58,7534.58,554000000
2011/11/3,09:33:00,7532.62,7532.62,7530.36,7530.36,531000000
2011/11/3,09:34:00,7531.01,7532.60,7531.01,7531.90,517000000
2011/11/3,09:35:00,7533.27,7533.61,7533.27,7533.37,390000000
2011/11/3,09:36:00,7532.84,7532.84,7531.96,7531.96,327000000
2011/11/3,09:37:00,7531.57,7531.89,7531.03,7531.03,333000000
2011/11/3,09:38:00,7530.93,7531.78,7529.34,7529.34,341000000
2011/11/3,09:39:00,7530.53,7532.53,7530.53,7532.22,365000000
2011/11/3,09:40:00,7532.86,7534.12,7532.86,7533.26,339000000
2011/11/3,09:41:00,7534.73,7534.73,7527.22,7527.22,557000000
2011/11/3,09:42:00,7523.55,7523.55,7520.74,7520.74,503000032
2011/11/3,09:43:00,7520.59,7521.13,7520.59,7520.80,464000000
2011/11/3,09:44:00,7520.11,7521.18,7520.11,7521.07,336000000
2011/11/3,09:45:00,7521.20,7523.03,7520.87,7523.03,404000000
2011/11/3,09:46:00,7516.46,7516.46,7507.07,7507.07,1132999936
2011/11/3,09:47:00,7503.65,7503.65,7501.68,7501.68,871000000
2011/11/3,09:48:00,7499.77,7500.69,7498.83,7498.83,655000000
2011/11/3,09:49:00,7499.46,7499.46,7494.62,7496.20,684000000
2011/11/3,09:50:00,7494.99,7494.99,7491.29,7491.29,725000000
2011/11/3,09:51:00,7492.57,7492.93,7491.99,7492.93,581000000
2011/11/3,09:52:00,7494.43,7497.76,7494.43,7497.76,509000000
2011/11/3,09:53:00,7502.00,7506.60,7502.00,7506.60,433000000
2011/11/3,09:54:00,7503.85,7506.83,7503.85,7506.83,442999968
2011/11/3,09:55:00,7507.91,7508.37,7505.16,7508.37,365000000
2011/11/3,09:56:00,7504.19,7505.03,7502.52,7505.03,346000000
2011/11/3,09:57:00,7504.62,7505.61,7504.62,7505.61,295000000
2011/11/3,09:58:00,7500.19,7500.19,7496.83,7497.98,434000000
2011/11/3,09:59:00,7497.21,7499.33,7497.21,7499.33,286000000
2011/11/3,10:00:00,7501.89,7501.89,7492.82,7492.82,338000000
2011/11/3,10:01:00,7496.30,7498.45,7495.89,7498.45,267000000
2011/11/3,10:02:00,7498.44,7501.24,7498.23,7501.24,320000000
2011/11/3,10:03:00,7501.72,7503.20,7501.72,7503.20,247000000
2011/11/3,10:04:00,7503.44,7506.27,7503.44,7506.27,253000000
2011/11/3,10:05:00,7508.35,7509.63,7508.35,7509.53,230000000
2011/11/3,10:06:00,7511.08,7511.51,7511.08,7511.51,218000000
2011/11/3,10:07:00,7512.63,7513.76,7512.63,7513.67,285000000
2011/11/3,10:08:00,7515.08,7515.62,7512.35,7512.35,298000000
2011/11/3,10:09:00,7508.92,7511.32,7508.92,7510.86,320000000
2011/11/3,10:10:00,7509.61,7510.02,7507.92,7510.02,236999984
2011/11/3,10:11:00,7509.38,7509.81,7506.98,7509.81,257000000
2011/11/3,10:12:00,7508.39,7509.17,7508.39,7509.17,180000000
2011/11/3,10:13:00,7508.51,7508.51,7505.00,7507.50,186000000
2011/11/3,10:14:00,7508.87,7508.87,7508.23,7508.49,191000000
2011/11/3,10:15:00,7507.62,7508.65,7507.62,7508.65,147000000
2011/11/3,10:16:00,7506.09,7510.37,7506.09,7510.37,192000000
2011/11/3,10:17:00,7504.79,7505.38,7504.79,7505.38,217000000
2011/11/3,10:18:00,7505.70,7505.70,7502.95,7505.04,190000000
2011/11/3,10:19:00,7502.47,7505.04,7502.47,7504.63,211999984
2011/11/3,10:20:00,7503.74,7503.74,7502.53,7502.64,124000000
2011/11/3,10:21:00,7503.21,7503.75,7503.04,7503.68,219000000
2011/11/3,10:22:00,7505.17,7505.17,7502.97,7503.39,155000000
2011/11/3,10:23:00,7503.42,7503.42,7502.41,7502.93,235999984
2011/11/3,10:24:00,7501.70,7502.20,7501.70,7502.03,162000000
2011/11/3,10:25:00,7503.59,7503.59,7502.98,7503.09,149000000
2011/11/3,10:26:00,7503.63,7503.63,7501.95,7501.95,179000000
2011/11/3,10:27:00,7502.13,7504.77,7502.13,7504.77,209999984
2011/11/3,10:28:00,7503.56,7503.67,7502.72,7502.72,260999984
2011/11/3,10:29:00,7500.83,7500.83,7487.33,7487.33,1064999936
2011/11/3,10:30:00,7485.77,7485.77,7483.59,7483.59,651000000
2011/11/3,10:31:00,7482.74,7482.74,7480.35,7480.35,513000000
2011/11/3,10:32:00,7480.44,7480.44,7479.15,7479.30,414000000
2011/11/3,10:33:00,7479.30,7479.30,7478.01,7478.01,466000000
2011/11/3,10:34:00,7481.05,7481.05,7479.68,7479.81,359000000
2011/11/3,10:35:00,7481.19,7483.29,7481.19,7483.14,257000000
2011/11/3,10:36:00,7483.80,7485.00,7483.62,7485.00,259999984
2011/11/3,10:37:00,7486.04,7486.04,7484.92,7485.29,218000000
2011/11/3,10:38:00,7484.92,7486.96,7484.15,7484.15,189000000
2011/11/3,10:39:00,7485.23,7486.57,7485.23,7485.40,275000000
2011/11/3,10:40:00,7485.11,7487.63,7485.11,7487.63,190000000
2011/11/3,10:41:00,7488.39,7488.69,7488.34,7488.63,177000000
2011/11/3,10:42:00,7489.07,7492.19,7489.07,7492.14,239000016
2011/11/3,10:43:00,7493.65,7495.38,7493.12,7495.38,217000000
2011/11/3,10:44:00,7496.27,7496.36,7496.05,7496.36,257000000
2011/11/3,10:45:00,7497.69,7500.36,7497.69,7500.36,238000016
2011/11/3,10:46:00,7500.53,7502.19,7500.53,7502.19,260999984
2011/11/3,10:47:00,7504.38,7505.81,7503.96,7505.81,228000000
2011/11/3,10:48:00,7507.26,7513.94,7507.26,7513.94,423999968
2011/11/3,10:49:00,7514.42,7518.94,7514.42,7518.94,455000032
2011/11/3,10:50:00,7519.57,7521.92,7519.57,7521.92,400000000
2011/11/3,10:51:00,7523.71,7525.35,7523.71,7525.35,329000000
2011/11/3,10:52:00,7523.89,7524.52,7522.54,7522.54,307000000
2011/11/3,10:53:00,7525.04,7525.07,7525.00,7525.00,278000000
2011/11/3,10:54:00,7524.98,7524.98,7521.81,7521.81,233999984
2011/11/3,10:55:00,7522.12,7522.12,7520.84,7520.84,216000016
2011/11/3,10:56:00,7520.63,7520.63,7516.29,7516.29,258999984
2011/11/3,10:57:00,7517.21,7517.21,7514.06,7514.06,197000000
2011/11/3,10:58:00,7513.18,7513.72,7513.14,7513.72,174000000
2011/11/3,10:59:00,7512.46,7513.28,7512.46,7512.88,174000000
2011/11/3,11:00:00,7512.47,7514.21,7512.36,7512.36,163000000
2011/11/3,11:01:00,7512.16,7512.23,7512.16,7512.20,140000000
2011/11/3,11:02:00,7512.04,7512.04,7511.28,7511.28,148000000
2011/11/3,11:03:00,7511.85,7511.85,7511.63,7511.67,130999992
2011/11/3,11:04:00,7512.39,7513.88,7512.39,7513.63,144000000
2011/11/3,11:05:00,7513.61,7515.17,7513.61,7514.48,165000000
2011/11/3,11:06:00,7515.44,7516.87,7515.44,7516.87,168000000
2011/11/3,11:07:00,7516.74,7516.74,7516.38,7516.46,125000000
2011/11/3,11:08:00,7517.00,7517.01,7515.99,7515.99,139000000
2011/11/3,11:09:00,7516.76,7517.11,7515.08,7515.08,141000000
2011/11/3,11:10:00,7517.92,7517.97,7517.70,7517.70,168000000
2011/11/3,11:11:00,7519.37,7519.91,7518.69,7519.09,167000000
2011/11/3,11:12:00,7518.73,7519.35,7518.73,7519.35,159000000
2011/11/3,11:13:00,7519.37,7520.00,7519.37,7519.67,158000000
2011/11/3,11:14:00,7518.79,7520.72,7518.79,7520.58,188000000
2011/11/3,11:15:00,7520.59,7520.59,7519.03,7519.03,185000000
2011/11/3,11:16:00,7519.65,7519.65,7517.55,7517.58,199000000
2011/11/3,11:17:00,7518.30,7518.30,7517.25,7517.60,195000000
2011/11/3,11:18:00,7517.09,7517.30,7516.82,7516.82,200000000
2011/11/3,11:19:00,7516.14,7516.80,7516.14,7516.23,199000000
2011/11/3,11:20:00,7514.35,7515.19,7514.35,7515.19,170000000
2011/11/3,11:21:00,7514.47,7515.19,7513.00,7513.00,143000000
2011/11/3,11:22:00,7512.80,7513.81,7512.80,7513.81,164000000
2011/11/3,11:23:00,7513.08,7514.28,7512.27,7514.13,181000000
2011/11/3,11:24:00,7512.01,7512.17,7511.97,7511.97,189000000
2011/11/3,11:25:00,7512.12,7512.70,7512.12,7512.27,187000000
2011/11/3,11:26:00,7510.39,7511.79,7510.39,7511.79,266000016
2011/11/3,11:27:00,7510.43,7510.43,7509.20,7509.61,321000000
2011/11/3,11:28:00,7508.77,7508.77,7507.00,7507.00,346000000
2011/11/3,11:29:00,7507.23,7507.36,7505.99,7506.30,359000000
2011/11/3,11:30:00,7506.07,7506.07,7504.94,7505.53,268000000
2011/11/3,11:31:00,7504.78,7505.15,7503.45,7503.53,266000016
2011/11/3,11:32:00,7503.18,7503.32,7502.68,7503.32,348000000
2011/11/3,11:33:00,7501.24,7501.24,7499.41,7499.41,321000000
2011/11/3,11:34:00,7501.06,7501.06,7499.78,7499.78,257000000
2011/11/3,11:35:00,7500.85,7500.85,7499.41,7499.53,272000000
2011/11/3,11:36:00,7498.42,7499.76,7497.36,7499.76,259999984
2011/11/3,11:37:00,7499.55,7500.59,7499.23,7499.23,234999984
2011/11/3,11:38:00,7499.30,7500.59,7498.46,7500.15,185000000
2011/11/3,11:39:00,7499.10,7500.86,7499.10,7500.77,164000000
2011/11/3,11:40:00,7500.75,7506.02,7500.75,7504.62,227000000
2011/11/3,11:41:00,7508.24,7512.18,7508.24,7512.18,382000000
2011/11/3,11:42:00,7515.12,7517.10,7515.12,7517.10,317000000
2011/11/3,11:43:00,7516.14,7516.14,7515.02,7515.42,170000000
2011/11/3,11:44:00,7516.30,7517.94,7515.62,7515.71,176000000
2011/11/3,11:45:00,7518.04,7518.04,7515.00,7515.00,182000000
2011/11/3,11:46:00,7517.29,7517.29,7515.93,7516.41,167000000
2011/11/3,11:47:00,7517.00,7517.00,7515.46,7515.98,179000000
2011/11/3,11:48:00,7516.14,7516.99,7515.35,7515.35,159000000
2011/11/3,11:49:00,7515.19,7515.93,7514.52,7514.52,156000000
2011/11/3,11:50:00,7515.79,7515.79,7514.95,7515.34,175000000
2011/11/3,11:51:00,7516.39,7516.39,7514.75,7515.25,182000000
2011/11/3,11:52:00,7515.29,7516.37,7515.29,7516.04,189000000
2011/11/3,11:53:00,7514.83,7515.88,7514.83,7515.70,140000000
2011/11/3,11:54:00,7514.85,7515.04,7514.18,7514.18,162000000
2011/11/3,11:55:00,7515.11,7515.98,7513.76,7515.98,182000000
2011/11/3,11:56:00,7515.36,7517.10,7515.36,7516.75,166000000
2011/11/3,11:57:00,7515.57,7517.10,7515.57,7516.12,189000000
2011/11/3,11:58:00,7516.19,7516.19,7514.92,7514.92,229000000
2011/11/3,11:59:00,7513.84,7514.66,7512.19,7512.19,180000000
2011/11/3,12:00:00,7512.25,7513.03,7511.31,7511.56,226000000
2011/11/3,12:01:00,7512.01,7512.01,7511.23,7511.23,182000000
2011/11/3,12:02:00,7511.73,7511.73,7509.67,7509.93,162000000
2011/11/3,12:03:00,7509.90,7510.85,7508.91,7509.08,132000008
2011/11/3,12:04:00,7510.27,7510.38,7509.14,7509.21,156000000
2011/11/3,12:05:00,7508.78,7509.05,7508.78,7508.82,142000000
2011/11/3,12:06:00,7509.49,7510.02,7509.19,7509.19,138000000
2011/11/3,12:07:00,7509.06,7509.59,7508.89,7508.97,158000000
2011/11/3,12:08:00,7509.96,7510.20,7508.51,7508.64,169000000
2011/11/3,12:09:00,7509.72,7509.72,7508.36,7508.36,156000000
2011/11/3,12:10:00,7510.06,7512.52,7510.06,7512.11,142000000
2011/11/3,12:11:00,7511.92,7512.60,7511.84,7511.84,173000000
2011/11/3,12:12:00,7512.09,7513.10,7512.09,7512.92,149000000
2011/11/3,12:13:00,7512.57,7512.57,7511.80,7512.49,154000000
2011/11/3,12:14:00,7513.35,7513.35,7511.87,7512.53,135000000
2011/11/3,12:15:00,7511.72,7512.19,7511.28,7511.28,148000000
2011/11/3,12:16:00,7511.66,7511.66,7507.26,7507.26,273000000
2011/11/3,12:17:00,7504.51,7504.51,7499.84,7499.84,448999968
2011/11/3,12:18:00,7499.72,7499.72,7498.65,7498.84,269000000
2011/11/3,12:19:00,7501.69,7501.69,7499.00,7499.00,204000000
2011/11/3,12:20:00,7498.08,7498.08,7497.02,7497.50,305000000
2011/11/3,12:21:00,7498.04,7498.04,7497.11,7497.11,242000000
2011/11/3,12:22:00,7496.58,7496.96,7494.93,7494.93,183000000
2011/11/3,12:23:00,7496.44,7496.44,7494.74,7495.18,183000000
2011/11/3,12:24:00,7495.86,7496.03,7495.33,7495.33,208000000
2011/11/3,12:25:00,7495.07,7495.13,7494.39,7495.06,211999984
2011/11/3,12:26:00,7494.48,7494.76,7494.41,7494.45,200000000
2011/11/3,12:27:00,7495.13,7496.01,7495.13,7496.01,203000000
2011/11/3,12:28:00,7496.44,7496.44,7495.43,7495.72,189000000
2011/11/3,12:29:00,7495.46,7497.16,7495.46,7497.10,214000016
2011/11/3,12:30:00,7496.47,7498.73,7496.47,7498.73,239000016
2011/11/3,12:31:00,7499.31,7499.31,7497.84,7498.55,224000000
2011/11/3,12:32:00,7499.05,7499.83,7498.23,7499.83,179000000
2011/11/3,12:33:00,7498.71,7500.79,7498.71,7499.66,181000000
2011/11/3,12:34:00,7499.05,7500.17,7499.05,7499.65,213000016
2011/11/3,12:35:00,7498.90,7500.74,7498.90,7500.25,195000000
2011/11/3,12:36:00,7501.32,7501.32,7500.20,7500.98,163000000
2011/11/3,12:37:00,7500.83,7501.15,7500.45,7500.57,163000000
2011/11/3,12:38:00,7500.01,7500.57,7499.66,7500.00,208000000
2011/11/3,12:39:00,7500.12,7500.63,7500.12,7500.50,230000000
2011/11/3,12:40:00,7502.24,7502.72,7502.24,7502.72,269000000
2011/11/3,12:41:00,7500.86,7501.26,7499.21,7499.84,345000000
2011/11/3,12:42:00,7502.04,7502.04,7501.56,7501.82,372000000
2011/11/3,12:43:00,7501.84,7501.84,7495.68,7495.68,427000000
2011/11/3,12:44:00,7493.57,7494.21,7491.98,7491.98,598000000
2011/11/3,12:45:00,7491.77,7491.77,7487.51,7487.51,576000000
2011/11/3,12:46:00,7486.92,7486.92,7483.38,7483.38,643000000
2011/11/3,12:47:00,7482.06,7482.06,7481.48,7481.98,505000032
2011/11/3,12:48:00,7482.58,7482.58,7480.81,7480.82,494999968
2011/11/3,12:49:00,7480.57,7480.57,7478.88,7478.88,523000000
2011/11/3,12:50:00,7478.96,7478.96,7476.27,7476.27,469000000
2011/11/3,12:51:00,7476.55,7477.23,7476.47,7476.47,490000000
2011/11/3,12:52:00,7476.94,7479.70,7476.94,7479.18,426000032
2011/11/3,12:53:00,7479.38,7482.27,7479.38,7481.87,385000000
2011/11/3,12:54:00,7482.88,7482.88,7481.37,7482.33,450000000
2011/11/3,12:55:00,7484.81,7484.81,7482.79,7482.80,314000000
2011/11/3,12:56:00,7483.29,7484.10,7482.48,7484.10,224000000
2011/11/3,12:57:00,7484.05,7485.01,7484.05,7484.57,254000000
2011/11/3,12:58:00,7485.41,7485.41,7483.63,7483.84,234999984
2011/11/3,12:59:00,7483.60,7484.53,7483.60,7484.53,258000000
2011/11/3,13:00:00,7483.22,7483.22,7482.83,7483.08,260999984
2011/11/3,13:01:00,7482.41,7483.63,7482.41,7482.93,227000000
2011/11/3,13:02:00,7484.31,7484.31,7481.63,7481.80,283000000
2011/11/3,13:03:00,7481.44,7481.47,7480.66,7481.06,409000000
2011/11/3,13:04:00,7480.55,7480.55,7479.83,7479.83,412000000
2011/11/3,13:05:00,7480.19,7480.87,7480.01,7480.79,355000000
2011/11/3,13:06:00,7480.99,7481.13,7480.59,7480.70,433000000
2011/11/3,13:07:00,7481.05,7481.16,7480.06,7480.06,383000000
2011/11/3,13:08:00,7480.62,7480.62,7478.05,7478.05,797000000
2011/11/3,13:09:00,7477.23,7477.23,7473.60,7473.60,934000000
2011/11/3,13:10:00,7471.09,7471.09,7469.30,7469.49,801000000
2011/11/3,13:11:00,7468.51,7468.51,7466.01,7466.68,754000000
2011/11/3,13:12:00,7466.30,7466.30,7464.18,7464.18,599000000
2011/11/3,13:13:00,7463.97,7463.97,7461.49,7463.91,615000000
2011/11/3,13:14:00,7462.35,7463.90,7462.35,7462.89,598000000
2011/11/3,13:15:00,7462.82,7465.48,7462.82,7465.48,473000000
2011/11/3,13:16:00,7470.29,7475.54,7470.29,7475.54,491000000
2011/11/3,13:17:00,7474.45,7476.19,7474.45,7476.19,373000000
2011/11/3,13:18:00,7476.25,7476.25,7475.89,7476.19,374000000
2011/11/3,13:19:00,7476.65,7476.65,7475.73,7475.73,395000000
2011/11/3,13:20:00,7475.30,7475.30,7473.30,7473.30,334000000
2011/11/3,13:21:00,7473.72,7473.79,7473.41,7473.41,410000000
2011/11/3,13:22:00,7472.97,7472.97,7471.62,7472.22,462000000
2011/11/3,13:23:00,7473.15,7473.15,7470.98,7470.98,541000000
2011/11/3,13:24:00,7470.10,7470.10,7468.66,7468.66,654000000
2011/11/3,13:25:00,7469.36,7469.36,7465.52,7465.52,608000000
2011/11/3,13:26:00,7465.52,7465.52,7465.52,7465.52,0
2011/11/3,13:27:00,7465.52,7465.52,7465.52,7465.52,0
2011/11/3,13:28:00,7465.52,7465.52,7465.52,7465.52,0
2011/11/3,13:29:00,7465.52,7465.52,7465.52,7465.52,0
2011/11/3,13:30:00,7465.52,7465.52,7460.31,7460.31,1332032512
2011/11/4,09:01:00,7581.61,7590.58,7581.61,7585.92,3591999744
2011/11/4,09:02:00,7582.29,7582.29,7579.06,7579.80,1190000000
2011/11/4,09:03:00,7578.36,7581.25,7578.36,7581.25,1154000000
2011/11/4,09:04:00,7584.86,7590.22,7584.86,7590.12,1032000000
2011/11/4,09:05:00,7589.81,7593.05,7589.81,7592.03,988000000
2011/11/4,09:06:00,7592.84,7596.08,7592.84,7595.26,1041000000
2011/11/4,09:07:00,7598.38,7601.26,7598.24,7598.90,1264000000
2011/11/4,09:08:00,7599.43,7602.43,7599.43,7600.71,1140999936
2011/11/4,09:09:00,7598.75,7598.91,7596.50,7596.50,784000000
2011/11/4,09:10:00,7594.27,7594.41,7592.93,7593.71,770000000
2011/11/4,09:11:00,7590.99,7590.99,7585.32,7585.32,700000000
2011/11/4,09:12:00,7585.23,7586.24,7585.23,7585.64,694000000
2011/11/4,09:13:00,7586.12,7588.44,7586.12,7588.44,584000000
2011/11/4,09:14:00,7585.57,7586.43,7585.57,7586.43,626000000
2011/11/4,09:15:00,7588.01,7590.21,7588.01,7590.21,567000000
2011/11/4,09:16:00,7590.47,7596.95,7590.47,7596.95,910000064
2011/11/4,09:17:00,7607.78,7618.63,7607.78,7618.63,1646999936
2011/11/4,09:18:00,7622.38,7626.51,7622.38,7626.51,1054000000
2011/11/4,09:19:00,7624.60,7625.51,7624.60,7625.51,884000000
2011/11/4,09:20:00,7624.39,7624.39,7619.65,7619.86,700000000
2011/11/4,09:21:00,7616.36,7616.80,7614.75,7616.80,572000000
2011/11/4,09:22:00,7616.33,7616.33,7615.24,7615.42,456000000
2011/11/4,09:23:00,7614.17,7614.17,7614.01,7614.01,569000000
2011/11/4,09:24:00,7612.68,7613.33,7612.16,7612.32,494999968
2011/11/4,09:25:00,7611.65,7614.62,7611.29,7614.62,487000000
2011/11/4,09:26:00,7612.85,7614.24,7611.96,7612.68,488000000
2011/11/4,09:27:00,7613.56,7614.58,7613.56,7613.72,469000000
2011/11/4,09:28:00,7616.49,7616.49,7614.89,7614.89,480000032
2011/11/4,09:29:00,7614.87,7614.91,7613.52,7613.52,453000032
2011/11/4,09:30:00,7615.04,7615.39,7614.07,7614.24,444000000
2011/11/4,09:31:00,7613.37,7616.12,7613.37,7616.12,393000000
2011/11/4,09:32:00,7615.30,7618.46,7615.30,7615.76,487000000
2011/11/4,09:33:00,7617.02,7618.53,7617.02,7617.96,621000000
2011/11/4,09:34:00,7619.42,7619.42,7617.77,7618.31,629000000
2011/11/4,09:35:00,7618.18,7618.57,7616.57,7616.65,415000000
2011/11/4,09:36:00,7616.38,7618.67,7616.38,7617.28,411000000
2011/11/4,09:37:00,7616.68,7617.71,7616.68,7617.71,371000000
2011/11/4,09:38:00,7617.54,7617.54,7616.29,7616.32,398000000
2011/11/4,09:39:00,7617.11,7618.15,7616.83,7616.83,674000000
2011/11/4,09:40:00,7618.98,7619.14,7618.78,7619.03,512000000
2011/11/4,09:41:00,7618.26,7619.76,7618.12,7619.76,446000000
2011/11/4,09:42:00,7620.19,7623.96,7620.19,7623.39,453000032
2011/11/4,09:43:00,7623.42,7623.42,7621.40,7622.78,423000000
2011/11/4,09:44:00,7621.82,7622.68,7620.59,7622.68,440000000
2011/11/4,09:45:00,7623.45,7623.90,7621.43,7621.43,469000000
2011/11/4,09:46:00,7622.66,7624.07,7622.28,7624.07,629000000
2011/11/4,09:47:00,7622.99,7623.65,7622.99,7623.65,421999968
2011/11/4,09:48:00,7622.75,7623.41,7622.12,7622.18,635000000
2011/11/4,09:49:00,7622.30,7622.67,7622.24,7622.50,557000000
2011/11/4,09:50:00,7620.46,7621.43,7619.85,7619.92,498000000
2011/11/4,09:51:00,7620.13,7622.19,7620.13,7622.19,521000000
2011/11/4,09:52:00,7620.05,7622.66,7620.05,7622.66,377000000
2011/11/4,09:53:00,7620.01,7622.42,7620.01,7622.42,310000000
2011/11/4,09:54:00,7622.89,7622.89,7619.08,7619.39,363000000
2011/11/4,09:55:00,7621.85,7621.85,7620.93,7620.93,346000000
2011/11/4,09:56:00,7620.36,7620.50,7620.28,7620.50,330000000
2011/11/4,09:57:00,7618.35,7620.25,7618.35,7618.68,236999984
2011/11/4,09:58:00,7619.85,7619.85,7617.74,7617.87,359000000
2011/11/4,09:59:00,7619.45,7619.45,7618.34,7618.34,296000000
2011/11/4,10:00:00,7618.80,7618.80,7617.01,7617.01,335000000
2011/11/4,10:01:00,7617.02,7617.59,7616.30,7617.14,332000000
2011/11/4,10:02:00,7617.42,7618.99,7617.42,7618.34,348000000
2011/11/4,10:03:00,7618.29,7618.29,7615.28,7615.28,361000000
2011/11/4,10:04:00,7615.90,7616.65,7615.90,7616.65,325000000
2011/11/4,10:05:00,7616.04,7617.06,7616.04,7616.60,349000000
2011/11/4,10:06:00,7616.51,7616.51,7614.57,7614.57,391000000
2011/11/4,10:07:00,7616.16,7616.16,7614.84,7615.35,344000000
2011/11/4,10:08:00,7616.34,7616.86,7616.34,7616.67,401000032
2011/11/4,10:09:00,7616.43,7616.43,7615.38,7615.96,398000000
2011/11/4,10:10:00,7617.29,7617.29,7615.30,7616.61,294000000
2011/11/4,10:11:00,7615.75,7616.50,7615.75,7616.07,345000000
2011/11/4,10:12:00,7614.89,7616.10,7614.55,7616.10,285000000
2011/11/4,10:13:00,7615.73,7616.21,7615.60,7615.95,383000000
2011/11/4,10:14:00,7616.98,7616.98,7614.60,7615.27,355000000
2011/11/4,10:15:00,7614.65,7616.18,7614.65,7616.18,282000000
2011/11/4,10:16:00,7612.84,7615.53,7612.84,7615.28,276000000
2011/11/4,10:17:00,7613.72,7613.72,7610.99,7612.49,353000000
2011/11/4,10:18:00,7613.08,7613.67,7612.93,7612.93,436000000
2011/11/4,10:19:00,7613.07,7613.73,7612.99,7613.73,330000000
2011/11/4,10:20:00,7613.50,7615.38,7613.09,7614.27,339000000
2011/11/4,10:21:00,7615.02,7615.55,7613.28,7613.72,365000000
2011/11/4,10:22:00,7613.73,7621.32,7613.73,7621.32,368000000
2011/11/4,10:23:00,7618.91,7619.46,7618.01,7619.46,448000000
2011/11/4,10:24:00,7620.08,7620.08,7618.48,7619.47,334000000
2011/11/4,10:25:00,7620.34,7620.34,7618.10,7619.32,394000000
2011/11/4,10:26:00,7620.60,7622.82,7620.12,7622.82,270000000
2011/11/4,10:27:00,7622.90,7624.71,7622.90,7624.71,331000000
2011/11/4,10:28:00,7623.41,7625.17,7623.41,7625.17,373000000
2011/11/4,10:29:00,7626.07,7627.49,7626.07,7627.49,411000000
2011/11/4,10:30:00,7627.43,7627.43,7625.01,7625.05,458000000
2011/11/4,10:31:00,7624.19,7625.82,7624.19,7624.93,457000032
2011/11/4,10:32:00,7623.65,7624.75,7622.51,7622.62,425000000
2011/11/4,10:33:00,7623.76,7623.76,7622.10,7623.22,345000000
2011/11/4,10:34:00,7623.02,7623.94,7623.02,7623.42,353000000
2011/11/4,10:35:00,7623.52,7623.52,7621.73,7622.96,415000000
2011/11/4,10:36:00,7620.58,7622.19,7620.58,7621.82,415000000
2011/11/4,10:37:00,7619.41,7619.95,7618.84,7618.84,416000000
2011/11/4,10:38:00,7619.10,7619.27,7618.19,7618.19,297000000
2011/11/4,10:39:00,7617.11,7618.37,7616.71,7618.37,394000000
2011/11/4,10:40:00,7618.45,7618.45,7616.56,7617.27,412000000
2011/11/4,10:41:00,7613.20,7614.58,7612.94,7613.83,439000000
2011/11/4,10:42:00,7613.36,7613.36,7611.06,7611.06,528000032
2011/11/4,10:43:00,7612.69,7612.86,7611.14,7611.76,505000032
2011/11/4,10:44:00,7611.23,7612.19,7611.23,7612.06,487000000
2011/11/4,10:45:00,7609.41,7611.48,7609.41,7611.32,318000000
2011/11/4,10:46:00,7610.67,7612.95,7610.67,7612.30,378000000
2011/11/4,10:47:00,7610.67,7612.49,7610.67,7611.25,339000000
2011/11/4,10:48:00,7609.96,7611.27,7607.99,7611.27,414000000
2011/11/4,10:49:00,7609.91,7611.18,7608.21,7608.21,501000032
2011/11/4,10:50:00,7611.08,7611.08,7609.45,7610.14,411000000
2011/11/4,10:51:00,7610.84,7612.96,7610.40,7610.50,361000000
2011/11/4,10:52:00,7610.47,7610.47,7609.15,7609.15,358000000
2011/11/4,10:53:00,7610.96,7611.66,7609.63,7609.75,293000000
2011/11/4,10:54:00,7611.60,7611.86,7609.28,7611.04,335000000
2011/11/4,10:55:00,7610.97,7611.78,7609.86,7609.86,321000000
2011/11/4,10:56:00,7609.88,7609.88,7607.92,7608.16,305000000
2011/11/4,10:57:00,7607.14,7607.14,7605.28,7605.28,390000000
2011/11/4,10:58:00,7603.79,7603.80,7603.58,7603.65,323000000
2011/11/4,10:59:00,7602.39,7602.82,7600.41,7600.41,338000000
2011/11/4,11:00:00,7604.49,7604.53,7603.87,7604.53,364000000
2011/11/4,11:01:00,7602.33,7602.36,7602.04,7602.36,338000000
2011/11/4,11:02:00,7602.23,7602.23,7601.67,7601.67,270000000
2011/11/4,11:03:00,7601.97,7601.97,7600.94,7601.03,317000000
2011/11/4,11:04:00,7600.51,7600.65,7599.65,7599.65,280000000
2011/11/4,11:05:00,7599.48,7599.48,7598.39,7598.58,296000000
2011/11/4,11:06:00,7599.43,7600.59,7598.68,7600.59,368000000
2011/11/4,11:07:00,7597.48,7598.00,7597.48,7597.52,373000000
2011/11/4,11:08:00,7597.95,7598.28,7596.45,7596.45,369000000
2011/11/4,11:09:00,7595.60,7597.65,7594.44,7594.44,340000000
2011/11/4,11:10:00,7595.49,7597.06,7595.49,7596.54,322000000
2011/11/4,11:11:00,7596.35,7599.34,7596.35,7598.12,322000000
2011/11/4,11:12:00,7598.99,7601.40,7598.99,7601.40,341000000
2011/11/4,11:13:00,7602.00,7602.54,7602.00,7602.42,305000000
2011/11/4,11:14:00,7604.18,7605.01,7603.42,7603.42,266000016
2011/11/4,11:15:00,7603.51,7607.00,7603.51,7605.46,230000000
2011/11/4,11:16:00,7605.03,7606.40,7605.03,7606.19,444000000
2011/11/4,11:17:00,7604.85,7604.85,7601.31,7601.31,245000000
2011/11/4,11:18:00,7600.65,7601.98,7600.34,7601.98,322000000
2011/11/4,11:19:00,7601.58,7601.76,7600.49,7600.49,235999984
2011/11/4,11:20:00,7601.65,7603.30,7600.38,7603.30,224000000
2011/11/4,11:21:00,7603.42,7603.57,7602.58,7602.93,208999984
2011/11/4,11:22:00,7603.04,7603.10,7601.68,7601.68,196000000
2011/11/4,11:23:00,7601.57,7601.57,7599.88,7599.95,152000000
2011/11/4,11:24:00,7600.12,7600.12,7598.25,7598.25,205000000
2011/11/4,11:25:00,7599.35,7599.93,7598.11,7599.93,223000000
2011/11/4,11:26:00,7602.76,7602.76,7600.28,7602.09,288000000
2011/11/4,11:27:00,7605.53,7608.08,7605.53,7607.64,323000000
2011/11/4,11:28:00,7607.08,7608.78,7607.08,7607.48,321000000
2011/11/4,11:29:00,7608.25,7608.74,7608.22,7608.36,290000000
2011/11/4,11:30:00,7610.39,7612.29,7609.55,7609.96,355000000
2011/11/4,11:31:00,7611.24,7611.24,7611.10,7611.10,331000000
2011/11/4,11:32:00,7609.60,7615.28,7609.60,7615.28,396000000
2011/11/4,11:33:00,7617.46,7617.46,7615.68,7616.11,323000000
2011/11/4,11:34:00,7617.02,7617.02,7613.99,7616.92,270000000
2011/11/4,11:35:00,7617.27,7617.93,7616.88,7616.96,296000000
2011/11/4,11:36:00,7615.66,7619.01,7615.66,7619.01,264000016
2011/11/4,11:37:00,7616.27,7616.61,7613.21,7613.21,250000000
2011/11/4,11:38:00,7612.95,7614.03,7612.74,7614.03,226000000
2011/11/4,11:39:00,7613.93,7613.93,7610.59,7610.59,215000016
2011/11/4,11:40:00,7609.60,7611.47,7609.60,7611.39,196000000
2011/11/4,11:41:00,7611.69,7611.69,7609.87,7610.07,200000000
2011/11/4,11:42:00,7611.10,7611.19,7609.79,7611.19,181000000
2011/11/4,11:43:00,7612.04,7612.68,7611.82,7612.68,235999984
2011/11/4,11:44:00,7616.97,7616.97,7613.81,7615.44,225000000
2011/11/4,11:45:00,7615.04,7618.49,7613.92,7618.49,271000000
2011/11/4,11:46:00,7615.91,7621.68,7615.91,7619.47,291000000
2011/11/4,11:47:00,7618.06,7619.51,7618.06,7619.21,333000000
2011/11/4,11:48:00,7619.59,7619.59,7617.57,7617.60,349000000
2011/11/4,11:49:00,7621.02,7621.02,7619.57,7619.65,429000000
2011/11/4,11:50:00,7620.93,7629.15,7620.93,7629.15,884000000
2011/11/4,11:51:00,7632.26,7635.63,7632.26,7633.05,813000000
2011/11/4,11:52:00,7635.34,7635.75,7635.13,7635.63,588000000
2011/11/4,11:53:00,7635.55,7635.55,7632.80,7632.80,389000000
2011/11/4,11:54:00,7632.30,7632.30,7628.76,7628.78,405000032
2011/11/4,11:55:00,7627.04,7627.04,7625.03,7625.32,303000000
2011/11/4,11:56:00,7626.25,7626.25,7624.74,7624.75,264000016
2011/11/4,11:57:00,7625.31,7625.31,7624.96,7624.96,240000016
2011/11/4,11:58:00,7625.17,7625.17,7623.52,7624.30,292000000
2011/11/4,11:59:00,7624.30,7626.49,7623.33,7626.49,342000000
2011/11/4,12:00:00,7628.62,7628.62,7623.06,7624.35,236999984
2011/11/4,12:01:00,7627.33,7627.33,7625.32,7625.32,274000000
2011/11/4,12:02:00,7625.66,7625.66,7622.54,7623.13,218000000
2011/11/4,12:03:00,7625.20,7625.20,7623.88,7623.88,238000016
2011/11/4,12:04:00,7623.74,7625.34,7623.74,7625.34,233999984
2011/11/4,12:05:00,7626.06,7626.06,7624.89,7625.23,277000000
2011/11/4,12:06:00,7624.87,7627.43,7624.87,7626.69,231000000
2011/11/4,12:07:00,7625.89,7626.80,7623.38,7623.38,246000000
2011/11/4,12:08:00,7626.18,7626.94,7624.27,7624.27,208999984
2011/11/4,12:09:00,7623.68,7627.11,7623.68,7627.11,259999984
2011/11/4,12:10:00,7630.20,7630.20,7629.25,7629.54,312000000
2011/11/4,12:11:00,7629.27,7629.27,7626.20,7626.20,265000016
2011/11/4,12:12:00,7626.75,7629.56,7626.75,7627.51,240000016
2011/11/4,12:13:00,7627.08,7627.90,7625.86,7625.86,251000000
2011/11/4,12:14:00,7626.45,7630.27,7626.45,7629.01,392000000
2011/11/4,12:15:00,7627.87,7630.18,7627.87,7629.59,269000000
2011/11/4,12:16:00,7630.41,7630.41,7628.49,7628.78,332000000
2011/11/4,12:17:00,7629.26,7630.95,7628.18,7628.18,291000000
2011/11/4,12:18:00,7628.97,7629.56,7628.97,7629.03,273000000
2011/11/4,12:19:00,7627.34,7629.79,7627.34,7628.04,233000000
2011/11/4,12:20:00,7630.47,7630.47,7627.28,7627.28,235999984
2011/11/4,12:21:00,7625.90,7627.10,7625.75,7627.10,248000000
2011/11/4,12:22:00,7626.36,7626.36,7625.16,7625.50,205000000
2011/11/4,12:23:00,7627.01,7627.01,7624.28,7624.28,278000000
2011/11/4,12:24:00,7625.79,7625.79,7623.44,7623.44,258999984
2011/11/4,12:25:00,7623.49,7626.22,7623.49,7626.22,244000000
2011/11/4,12:26:00,7625.39,7625.39,7623.74,7624.95,233999984
2011/11/4,12:27:00,7624.97,7626.51,7624.97,7626.51,218000000
2011/11/4,12:28:00,7626.24,7627.03,7626.24,7626.63,368000000
2011/11/4,12:29:00,7628.23,7628.23,7626.79,7627.92,280000000
2011/11/4,12:30:00,7629.83,7633.03,7629.83,7632.49,313000000
2011/11/4,12:31:00,7631.70,7631.70,7628.24,7628.24,208000000
2011/11/4,12:32:00,7627.06,7627.06,7624.36,7624.36,285000000
2011/11/4,12:33:00,7625.31,7625.31,7624.45,7624.45,230000000
2011/11/4,12:34:00,7623.67,7623.84,7623.60,7623.60,252000000
2011/11/4,12:35:00,7623.64,7623.64,7621.35,7621.38,211999984
2011/11/4,12:36:00,7621.82,7623.01,7621.65,7621.68,280000000
2011/11/4,12:37:00,7620.40,7620.61,7619.85,7620.09,253000000
2011/11/4,12:38:00,7619.23,7619.23,7615.98,7615.98,308000000
2011/11/4,12:39:00,7616.31,7616.31,7614.42,7615.99,271000000
2011/11/4,12:40:00,7615.85,7615.85,7614.34,7614.34,289000000
2011/11/4,12:41:00,7613.62,7615.21,7613.50,7613.50,320000000
2011/11/4,12:42:00,7613.23,7613.80,7613.12,7613.80,228000000
2011/11/4,12:43:00,7614.62,7614.62,7613.00,7613.77,315000000
2011/11/4,12:44:00,7615.04,7615.65,7613.99,7615.65,256000000
2011/11/4,12:45:00,7615.90,7616.00,7614.53,7614.71,253000000
2011/11/4,12:46:00,7614.21,7614.21,7612.62,7612.62,240000016
2011/11/4,12:47:00,7613.29,7613.29,7611.34,7611.34,275000000
2011/11/4,12:48:00,7613.06,7614.30,7612.65,7613.75,291000000
2011/11/4,12:49:00,7612.58,7613.71,7612.58,7613.67,249000000
2011/11/4,12:50:00,7613.08,7613.55,7611.20,7611.20,351000000
2011/11/4,12:51:00,7611.37,7612.43,7611.37,7611.64,274000000
2011/11/4,12:52:00,7612.14,7614.41,7612.14,7614.41,267000000
2011/11/4,12:53:00,7614.08,7614.08,7613.47,7613.62,281000000
2011/11/4,12:54:00,7616.79,7620.55,7616.79,7620.55,330000000
2011/11/4,12:55:00,7621.93,7622.58,7621.93,7622.40,382000000
2011/11/4,12:56:00,7622.99,7623.16,7621.09,7621.09,290000000
2011/11/4,12:57:00,7622.24,7622.24,7619.31,7619.46,220000000
2011/11/4,12:58:00,7620.11,7620.11,7617.23,7618.01,256000000
2011/11/4,12:59:00,7618.62,7618.62,7614.53,7614.92,247000000
2011/11/4,13:00:00,7615.55,7615.55,7612.34,7612.34,288000000
2011/11/4,13:01:00,7612.64,7612.64,7611.48,7611.76,242000000
2011/11/4,13:02:00,7612.50,7612.50,7608.91,7608.91,250000000
2011/11/4,13:03:00,7608.25,7608.25,7607.10,7607.35,257000000
2011/11/4,13:04:00,7606.40,7607.14,7604.11,7604.11,303000000
2011/11/4,13:05:00,7605.78,7606.06,7605.05,7605.13,320000000
2011/11/4,13:06:00,7605.04,7605.04,7604.10,7604.23,323000000
2011/11/4,13:07:00,7603.99,7604.93,7603.99,7604.93,301000000
2011/11/4,13:08:00,7603.77,7604.93,7603.77,7604.93,251000000
2011/11/4,13:09:00,7604.68,7604.68,7603.11,7604.17,285000000
2011/11/4,13:10:00,7604.40,7604.56,7604.40,7604.53,289000000
2011/11/4,13:11:00,7604.07,7604.07,7603.29,7603.29,302000000
2011/11/4,13:12:00,7602.44,7602.44,7600.02,7600.02,350000000
2011/11/4,13:13:00,7599.69,7599.85,7598.91,7599.85,370000000
2011/11/4,13:14:00,7601.61,7601.61,7600.82,7601.38,337000000
2011/11/4,13:15:00,7600.30,7600.80,7600.06,7600.78,319000000
2011/11/4,13:16:00,7600.77,7601.02,7600.25,7600.25,362000000
2011/11/4,13:17:00,7599.29,7599.76,7597.44,7597.87,319000000
2011/11/4,13:18:00,7599.21,7599.21,7596.73,7597.43,366000000
2011/11/4,13:19:00,7598.59,7599.81,7597.58,7597.66,355000000
2011/11/4,13:20:00,7597.99,7598.30,7597.98,7597.98,339000000
2011/11/4,13:21:00,7598.46,7598.55,7595.75,7595.75,465000000
2011/11/4,13:22:00,7594.38,7595.36,7593.59,7595.36,421000000
2011/11/4,13:23:00,7594.70,7594.93,7594.54,7594.93,469999968
2011/11/4,13:24:00,7595.47,7596.52,7594.50,7596.52,523000000
2011/11/4,13:25:00,7598.64,7599.90,7598.17,7599.90,547000000
2011/11/4,13:26:00,7599.95,7599.95,7599.95,7599.95,0
2011/11/4,13:27:00,7599.95,7599.95,7599.95,7599.95,0
2011/11/4,13:28:00,7599.95,7599.95,7599.95,7599.95,0
2011/11/4,13:29:00,7599.95,7599.95,7599.95,7599.95,0
2011/11/4,13:30:00,7599.95,7603.23,7599.95,7603.23,648032768
2011/11/7,09:01:00,7623.16,7626.48,7623.16,7626.48,2418000128
2011/11/7,09:02:00,7623.31,7623.31,7618.15,7618.15,958000000
2011/11/7,09:03:00,7618.30,7618.30,7617.26,7617.26,863000000
2011/11/7,09:04:00,7615.53,7616.25,7614.60,7616.25,705000000
2011/11/7,09:05:00,7615.18,7615.18,7613.05,7613.95,654000000
2011/11/7,09:06:00,7610.35,7610.35,7606.86,7606.86,693000000
2011/11/7,09:07:00,7605.51,7605.51,7601.00,7601.00,583000000
2011/11/7,09:08:00,7601.71,7601.97,7601.56,7601.97,612000000
2011/11/7,09:09:00,7602.80,7608.16,7602.80,7608.16,750000000
2011/11/7,09:10:00,7609.13,7611.27,7609.13,7611.27,913000000
2011/11/7,09:11:00,7613.35,7614.65,7612.96,7612.96,568000000
2011/11/7,09:12:00,7617.16,7618.99,7617.16,7617.99,583000000
2011/11/7,09:13:00,7618.42,7618.52,7617.56,7617.56,641000000
2011/11/7,09:14:00,7618.01,7618.80,7617.76,7617.76,667000000
2011/11/7,09:15:00,7618.18,7619.81,7618.18,7619.48,625000000
2011/11/7,09:16:00,7617.86,7618.43,7617.86,7618.01,538000000
2011/11/7,09:17:00,7619.88,7620.51,7619.86,7619.86,480000032
2011/11/7,09:18:00,7622.09,7622.71,7621.92,7622.71,492000000
2011/11/7,09:19:00,7623.05,7625.53,7623.05,7624.04,615000000
2011/11/7,09:20:00,7625.26,7629.38,7625.26,7629.38,778000000
2011/11/7,09:21:00,7631.96,7633.05,7631.96,7633.05,774000000
2011/11/7,09:22:00,7632.03,7634.42,7632.03,7634.42,891000000
2011/11/7,09:23:00,7635.09,7635.09,7632.36,7632.66,736000000
2011/11/7,09:24:00,7633.65,7633.65,7631.43,7632.12,631000000
2011/11/7,09:25:00,7631.80,7631.80,7628.03,7628.84,500000000
2011/11/7,09:26:00,7628.12,7628.12,7624.88,7624.88,429000000
2011/11/7,09:27:00,7623.49,7623.49,7621.63,7621.63,444999968
2011/11/7,09:28:00,7619.81,7619.81,7613.21,7614.06,558000000
2011/11/7,09:29:00,7613.74,7613.74,7610.52,7611.01,427000000
2011/11/7,09:30:00,7607.68,7607.68,7606.16,7606.73,471999968
2011/11/7,09:31:00,7606.90,7606.90,7603.95,7603.95,423999968
2011/11/7,09:32:00,7605.53,7606.64,7605.53,7606.64,328000000
2011/11/7,09:33:00,7608.05,7608.80,7607.87,7608.42,333000000
2011/11/7,09:34:00,7608.82,7609.17,7608.82,7608.98,324000000
2011/11/7,09:35:00,7610.50,7610.89,7609.28,7610.89,261999984
2011/11/7,09:36:00,7610.23,7610.54,7609.99,7610.09,272000000
2011/11/7,09:37:00,7607.76,7607.76,7606.59,7606.82,295000000
2011/11/7,09:38:00,7606.95,7606.95,7603.25,7603.43,366000000
2011/11/7,09:39:00,7601.28,7601.28,7597.29,7597.29,361000000
2011/11/7,09:40:00,7597.57,7597.57,7595.87,7595.87,342000000
2011/11/7,09:41:00,7596.06,7596.06,7593.65,7593.65,343000000
2011/11/7,09:42:00,7593.45,7593.45,7590.19,7590.44,365000000
2011/11/7,09:43:00,7588.07,7589.05,7587.28,7587.28,378000000
2011/11/7,09:44:00,7586.86,7587.47,7586.86,7587.47,372000000
2011/11/7,09:45:00,7589.11,7589.11,7588.39,7588.46,313000000
2011/11/7,09:46:00,7589.89,7591.35,7589.89,7590.55,288000000
2011/11/7,09:47:00,7592.19,7594.25,7592.19,7594.25,242000000
2011/11/7,09:48:00,7593.69,7594.10,7593.23,7593.33,216000016
2011/11/7,09:49:00,7595.74,7595.74,7593.99,7595.31,220000000
2011/11/7,09:50:00,7595.09,7595.09,7593.35,7594.41,204000000
2011/11/7,09:51:00,7593.59,7595.17,7593.59,7594.68,219000000
2011/11/7,09:52:00,7594.94,7594.94,7594.49,7594.72,217000000
2011/11/7,09:53:00,7595.67,7595.67,7594.96,7595.02,234999984
2011/11/7,09:54:00,7596.82,7596.82,7595.09,7595.09,265000016
2011/11/7,09:55:00,7596.45,7596.45,7595.13,7596.12,187000000
2011/11/7,09:56:00,7596.21,7596.76,7596.02,7596.30,185000000
2011/11/7,09:57:00,7597.54,7599.28,7597.54,7598.35,196000000
2011/11/7,09:58:00,7599.64,7600.77,7599.55,7599.55,241000016
2011/11/7,09:59:00,7600.97,7603.81,7600.97,7603.28,303000000
2011/11/7,10:00:00,7602.34,7605.43,7602.34,7605.43,256000000
2011/11/7,10:01:00,7606.09,7607.80,7606.09,7607.69,286000000
2011/11/7,10:02:00,7608.18,7609.50,7608.18,7609.50,258999984
2011/11/7,10:03:00,7610.65,7613.00,7610.65,7613.00,285000000
2011/11/7,10:04:00,7613.36,7613.98,7613.36,7613.98,273000000
2011/11/7,10:05:00,7614.87,7614.87,7613.36,7613.36,292000000
2011/11/7,10:06:00,7614.89,7616.01,7612.14,7616.01,279000000
2011/11/7,10:07:00,7615.42,7615.42,7613.85,7613.88,249000000
2011/11/7,10:08:00,7615.41,7615.98,7614.25,7614.46,221000000
2011/11/7,10:09:00,7614.18,7615.59,7614.16,7615.59,229000000
2011/11/7,10:10:00,7614.42,7615.02,7614.19,7614.84,223000000
2011/11/7,10:11:00,7614.39,7614.39,7612.08,7612.37,221000000
2011/11/7,10:12:00,7612.64,7613.43,7612.64,7613.12,229000000
2011/11/7,10:13:00,7614.75,7614.93,7614.31,7614.52,229000000
2011/11/7,10:14:00,7615.75,7616.22,7615.43,7616.22,219000000
2011/11/7,10:15:00,7615.79,7617.90,7615.79,7617.88,247000000
2011/11/7,10:16:00,7618.50,7620.10,7617.72,7620.10,256000000
2011/11/7,10:17:00,7621.49,7621.49,7620.53,7620.53,252000000
2011/11/7,10:18:00,7622.41,7622.76,7621.70,7621.70,309000000
2011/11/7,10:19:00,7621.61,7625.38,7621.61,7625.38,382000000
2011/11/7,10:20:00,7625.35,7630.72,7625.35,7630.72,427000000
2011/11/7,10:21:00,7630.54,7630.87,7630.11,7630.11,361000000
2011/11/7,10:22:00,7630.52,7631.52,7630.13,7630.21,285000000
2011/11/7,10:23:00,7630.22,7630.34,7629.01,7630.34,248000000
2011/11/7,10:24:00,7628.74,7629.80,7627.89,7627.89,242000000
2011/11/7,10:25:00,7626.88,7628.80,7626.88,7628.60,217000000
2011/11/7,10:26:00,7627.42,7628.34,7627.39,7628.18,194000000
2011/11/7,10:27:00,7629.07,7629.07,7627.30,7627.30,174000000
2011/11/7,10:28:00,7627.67,7629.08,7627.67,7629.08,185000000
2011/11/7,10:29:00,7628.65,7628.71,7628.02,7628.71,175000000
2011/11/7,10:30:00,7629.79,7630.41,7629.08,7630.41,221000000
2011/11/7,10:31:00,7631.13,7632.74,7631.13,7632.69,210999984
2011/11/7,10:32:00,7633.50,7633.50,7632.12,7632.12,231000000
2011/11/7,10:33:00,7632.79,7632.79,7632.37,7632.45,250000000
2011/11/7,10:34:00,7632.02,7632.97,7632.02,7632.97,284000000
2011/11/7,10:35:00,7633.73,7634.68,7633.73,7634.68,292000000
2011/11/7,10:36:00,7636.15,7637.01,7635.48,7637.01,322000000
2011/11/7,10:37:00,7636.59,7638.00,7636.59,7637.23,321000000
2011/11/7,10:38:00,7637.94,7638.03,7637.10,7638.03,290000000
2011/11/7,10:39:00,7637.58,7637.71,7637.36,7637.64,267000000
2011/11/7,10:40:00,7637.18,7637.18,7636.68,7636.93,250000000
2011/11/7,10:41:00,7637.08,7637.08,7635.59,7636.95,243000000
2011/11/7,10:42:00,7636.61,7636.61,7633.85,7633.85,226000000
2011/11/7,10:43:00,7633.50,7635.09,7633.05,7633.05,281000000
2011/11/7,10:44:00,7632.79,7634.23,7632.79,7632.87,222000000
2011/11/7,10:45:00,7632.10,7632.10,7630.66,7631.74,231000000
2011/11/7,10:46:00,7629.92,7629.92,7629.25,7629.25,225000000
2011/11/7,10:47:00,7630.58,7630.58,7627.68,7627.68,260999984
2011/11/7,10:48:00,7628.61,7628.61,7627.16,7627.16,163000000
2011/11/7,10:49:00,7627.85,7627.86,7627.76,7627.76,222000000
2011/11/7,10:50:00,7627.45,7627.45,7625.82,7625.82,215000016
2011/11/7,10:51:00,7625.25,7625.26,7625.11,7625.26,163000000
2011/11/7,10:52:00,7623.95,7624.35,7623.95,7624.35,177000000
2011/11/7,10:53:00,7623.60,7624.21,7623.43,7623.43,173000000
2011/11/7,10:54:00,7623.20,7623.24,7622.72,7622.72,171000000
2011/11/7,10:55:00,7622.30,7623.12,7622.27,7622.97,170000000
2011/11/7,10:56:00,7622.22,7623.62,7622.22,7623.62,181000000
2011/11/7,10:57:00,7622.81,7624.63,7622.81,7624.45,151000000
2011/11/7,10:58:00,7623.75,7623.91,7623.21,7623.21,172000000
2011/11/7,10:59:00,7623.44,7625.36,7623.44,7625.10,171000000
2011/11/7,11:00:00,7626.00,7626.00,7624.74,7624.74,197000000
2011/11/7,11:01:00,7625.90,7626.60,7625.90,7626.42,163000000
2011/11/7,11:02:00,7627.90,7627.90,7625.82,7625.82,195000000
2011/11/7,11:03:00,7626.00,7628.02,7626.00,7627.21,193000000
2011/11/7,11:04:00,7628.19,7628.19,7626.02,7626.02,233999984
2011/11/7,11:05:00,7626.16,7626.47,7625.63,7625.63,258999984
2011/11/7,11:06:00,7627.95,7627.95,7626.21,7626.21,210999984
2011/11/7,11:07:00,7626.63,7627.30,7626.63,7627.17,198000000
2011/11/7,11:08:00,7627.56,7627.81,7626.36,7626.36,175000000
2011/11/7,11:09:00,7625.98,7626.11,7625.91,7625.91,158000000
2011/11/7,11:10:00,7625.07,7625.75,7625.07,7625.40,165000000
2011/11/7,11:11:00,7625.85,7625.94,7625.76,7625.88,187000000
2011/11/7,11:12:00,7626.52,7626.55,7626.19,7626.25,170000000
2011/11/7,11:13:00,7626.63,7626.63,7624.81,7626.41,126000000
2011/11/7,11:14:00,7625.08,7625.52,7625.08,7625.52,149000000
2011/11/7,11:15:00,7626.35,7627.64,7626.35,7627.04,151000000
2011/11/7,11:16:00,7626.67,7626.82,7626.55,7626.56,170000000
2011/11/7,11:17:00,7627.14,7627.28,7627.06,7627.28,187000000
2011/11/7,11:18:00,7628.30,7628.30,7627.96,7628.07,231000000
2011/11/7,11:19:00,7628.42,7628.42,7626.77,7628.18,151000000
2011/11/7,11:20:00,7627.62,7627.92,7626.99,7626.99,178000000
2011/11/7,11:21:00,7627.01,7628.00,7627.01,7627.26,208999984
2011/11/7,11:22:00,7628.02,7628.79,7627.38,7628.67,176000000
2011/11/7,11:23:00,7626.56,7626.85,7626.38,7626.85,150000000
2011/11/7,11:24:00,7626.45,7626.86,7625.22,7625.41,149000000
2011/11/7,11:25:00,7627.41,7627.64,7627.23,7627.56,155000000
2011/11/7,11:26:00,7626.45,7628.30,7626.45,7628.30,249000000
2011/11/7,11:27:00,7623.38,7625.96,7623.38,7625.36,158000000
2011/11/7,11:28:00,7622.59,7623.85,7621.95,7621.95,130999992
2011/11/7,11:29:00,7622.72,7624.03,7622.72,7623.79,246000000
2011/11/7,11:30:00,7623.11,7623.21,7621.84,7623.06,205000000
2011/11/7,11:31:00,7621.16,7623.19,7621.16,7623.19,177000000
2011/11/7,11:32:00,7623.46,7623.46,7620.62,7620.62,183000000
2011/11/7,11:33:00,7622.14,7622.14,7619.59,7621.46,181000000
2011/11/7,11:34:00,7620.90,7621.75,7620.90,7620.95,170000000
2011/11/7,11:35:00,7620.95,7621.02,7620.23,7620.33,369000000
2011/11/7,11:36:00,7620.57,7621.49,7620.57,7621.47,255000000
2011/11/7,11:37:00,7620.17,7620.72,7620.17,7620.70,182000000
2011/11/7,11:38:00,7621.00,7623.10,7621.00,7621.37,220000000
2011/11/7,11:39:00,7622.53,7622.53,7621.27,7621.30,154000000
2011/11/7,11:40:00,7621.58,7622.10,7621.05,7622.10,143000000
2011/11/7,11:41:00,7621.88,7622.67,7620.93,7622.67,142000000
2011/11/7,11:42:00,7623.20,7623.20,7620.95,7620.95,176000000
2011/11/7,11:43:00,7619.81,7619.94,7619.78,7619.94,160000000
2011/11/7,11:44:00,7619.36,7621.07,7619.36,7620.96,126000000
2011/11/7,11:45:00,7620.03,7620.41,7619.58,7619.58,134000000
2011/11/7,11:46:00,7619.95,7621.39,7619.66,7619.66,193000000
2011/11/7,11:47:00,7620.33,7621.37,7619.77,7620.20,155000000
2011/11/7,11:48:00,7621.04,7621.98,7619.96,7621.98,134000000
2011/11/7,11:49:00,7621.38,7621.61,7619.59,7619.59,124000000
2011/11/7,11:50:00,7620.57,7622.06,7620.19,7621.61,145000000
2011/11/7,11:51:00,7619.87,7620.41,7619.87,7620.41,158000000
2011/11/7,11:52:00,7622.61,7622.61,7620.21,7620.21,135000000
2011/11/7,11:53:00,7620.77,7620.77,7619.64,7619.64,141000000
2011/11/7,11:54:00,7621.20,7621.20,7618.58,7620.02,172000000
2011/11/7,11:55:00,7619.39,7619.98,7619.39,7619.98,209999984
2011/11/7,11:56:00,7618.60,7619.87,7618.60,7619.17,221000000
2011/11/7,11:57:00,7619.23,7619.23,7617.29,7617.36,153000000
2011/11/7,11:58:00,7617.23,7618.08,7617.23,7617.95,183000000
2011/11/7,11:59:00,7616.76,7617.68,7616.76,7617.07,153000000
2011/11/7,12:00:00,7618.23,7618.23,7616.71,7616.84,160000000
2011/11/7,12:01:00,7617.81,7618.27,7617.56,7617.56,132000008
2011/11/7,12:02:00,7619.88,7619.88,7617.74,7617.74,168000000
2011/11/7,12:03:00,7618.16,7618.89,7617.94,7618.89,135000000
2011/11/7,12:04:00,7618.26,7618.51,7617.50,7618.51,146000000
2011/11/7,12:05:00,7618.47,7620.19,7618.47,7620.19,198000000
2011/11/7,12:06:00,7618.87,7620.20,7618.52,7620.20,152000000
2011/11/7,12:07:00,7621.06,7621.06,7619.59,7620.65,139000000
2011/11/7,12:08:00,7619.34,7620.12,7619.25,7619.56,144000000
2011/11/7,12:09:00,7619.82,7620.69,7619.82,7620.60,166000000
2011/11/7,12:10:00,7620.56,7621.27,7620.05,7620.05,139000000
2011/11/7,12:11:00,7620.48,7620.55,7619.93,7619.98,187000000
2011/11/7,12:12:00,7620.08,7621.40,7620.08,7621.40,197000000
2011/11/7,12:13:00,7621.93,7622.19,7621.00,7622.06,142000000
2011/11/7,12:14:00,7622.25,7622.57,7621.45,7622.10,179000000
2011/11/7,12:15:00,7622.08,7624.50,7622.08,7624.30,197000000
2011/11/7,12:16:00,7624.23,7624.62,7623.96,7624.62,183000000
2011/11/7,12:17:00,7623.09,7624.65,7623.09,7624.50,202000000
2011/11/7,12:18:00,7623.19,7624.44,7623.19,7624.44,152000000
2011/11/7,12:19:00,7623.84,7624.08,7623.23,7624.08,170000000
2011/11/7,12:20:00,7623.03,7624.65,7623.03,7624.48,164000000
2011/11/7,12:21:00,7624.99,7624.99,7623.77,7623.77,161000000
2011/11/7,12:22:00,7624.59,7624.87,7624.25,7624.53,148000000
2011/11/7,12:23:00,7623.95,7625.03,7623.95,7623.98,155000000
2011/11/7,12:24:00,7623.25,7625.32,7623.25,7625.04,151000000
2011/11/7,12:25:00,7624.35,7625.49,7624.35,7625.49,192000000
2011/11/7,12:26:00,7626.04,7626.04,7624.88,7625.00,192000000
2011/11/7,12:27:00,7625.04,7627.38,7625.04,7625.91,162000000
2011/11/7,12:28:00,7625.98,7627.64,7625.86,7625.86,174000000
2011/11/7,12:29:00,7626.62,7626.62,7624.84,7625.67,151000000
2011/11/7,12:30:00,7624.71,7626.90,7624.71,7626.54,206000000
2011/11/7,12:31:00,7627.54,7627.54,7626.98,7627.00,201000000
2011/11/7,12:32:00,7626.57,7628.27,7626.57,7628.04,173000000
2011/11/7,12:33:00,7628.05,7628.31,7626.80,7628.31,199000000
2011/11/7,12:34:00,7627.90,7627.90,7626.63,7626.76,169000000
2011/11/7,12:35:00,7627.32,7627.46,7627.08,7627.11,179000000
2011/11/7,12:36:00,7627.41,7627.88,7627.41,7627.46,175000000
2011/11/7,12:37:00,7628.32,7629.31,7627.71,7629.31,172000000
2011/11/7,12:38:00,7628.40,7630.29,7628.40,7630.29,160000000
2011/11/7,12:39:00,7629.08,7631.07,7629.08,7631.07,227000000
2011/11/7,12:40:00,7630.83,7631.51,7630.83,7631.51,284000000
2011/11/7,12:41:00,7631.62,7631.62,7630.10,7630.97,153000000
2011/11/7,12:42:00,7630.69,7630.69,7629.76,7630.22,204000000
2011/11/7,12:43:00,7630.56,7630.56,7628.52,7628.70,185000000
2011/11/7,12:44:00,7627.90,7629.36,7627.90,7629.04,199000000
2011/11/7,12:45:00,7629.29,7629.29,7628.39,7628.39,225000000
2011/11/7,12:46:00,7628.16,7629.35,7627.49,7627.49,188000000
2011/11/7,12:47:00,7627.22,7629.34,7627.22,7628.71,173000000
2011/11/7,12:48:00,7629.30,7629.69,7628.68,7628.68,164000000
2011/11/7,12:49:00,7629.63,7630.18,7629.63,7630.18,172000000
2011/11/7,12:50:00,7630.68,7630.68,7629.32,7629.75,147000000
2011/11/7,12:51:00,7628.11,7628.25,7627.17,7628.23,163000000
2011/11/7,12:52:00,7629.22,7629.22,7627.39,7627.49,175000000
2011/11/7,12:53:00,7628.86,7629.04,7628.64,7628.91,169000000
2011/11/7,12:54:00,7627.90,7628.09,7627.90,7628.09,156000000
2011/11/7,12:55:00,7628.43,7629.43,7628.30,7628.30,186000000
2011/11/7,12:56:00,7628.98,7629.58,7628.98,7629.06,160000000
2011/11/7,12:57:00,7628.65,7629.94,7628.65,7629.94,170000000
2011/11/7,12:58:00,7628.11,7630.02,7628.11,7630.02,189000000
2011/11/7,12:59:00,7630.61,7630.61,7628.96,7628.96,198000000
2011/11/7,13:00:00,7629.84,7629.91,7629.03,7629.27,165000000
2011/11/7,13:01:00,7628.72,7630.88,7628.72,7630.48,178000000
2011/11/7,13:02:00,7629.48,7629.48,7627.65,7628.31,208999984
2011/11/7,13:03:00,7627.82,7629.35,7626.57,7626.57,193000000
2011/11/7,13:04:00,7626.72,7626.72,7624.75,7624.75,219000000
2011/11/7,13:05:00,7626.06,7626.06,7624.31,7624.39,238000016
2011/11/7,13:06:00,7624.35,7624.35,7622.44,7622.54,211999984
2011/11/7,13:07:00,7623.14,7623.18,7622.72,7622.72,236999984
2011/11/7,13:08:00,7622.71,7624.51,7622.71,7623.59,317000000
2011/11/7,13:09:00,7625.02,7625.02,7624.04,7624.85,274000000
2011/11/7,13:10:00,7626.17,7626.40,7625.25,7626.03,379000000
2011/11/7,13:11:00,7627.62,7628.34,7627.05,7628.34,384000000
2011/11/7,13:12:00,7626.03,7626.03,7625.27,7625.68,218000000
2011/11/7,13:13:00,7625.84,7627.50,7625.84,7627.27,241000016
2011/11/7,13:14:00,7625.68,7626.30,7625.64,7626.30,283000000
2011/11/7,13:15:00,7626.65,7626.65,7624.81,7624.81,301000000
2011/11/7,13:16:00,7625.94,7626.25,7625.94,7626.06,238000016
2011/11/7,13:17:00,7625.18,7625.18,7622.68,7622.78,263000016
2011/11/7,13:18:00,7622.15,7622.89,7622.15,7622.89,294000000
2011/11/7,13:19:00,7622.13,7623.78,7622.13,7623.13,375000000
2011/11/7,13:20:00,7623.22,7623.22,7622.66,7622.81,376000000
2011/11/7,13:21:00,7622.48,7622.48,7621.39,7621.39,387000000
2011/11/7,13:22:00,7620.76,7622.35,7620.76,7622.35,336000000
2011/11/7,13:23:00,7622.96,7622.96,7621.12,7621.12,385000000
2011/11/7,13:24:00,7622.57,7622.89,7622.56,7622.68,402000000
2011/11/7,13:25:00,7622.96,7622.96,7620.77,7620.77,462000000
2011/11/7,13:26:00,7620.77,7620.77,7620.77,7620.77,0
2011/11/7,13:27:00,7620.77,7620.77,7620.77,7620.77,0
2011/11/7,13:28:00,7620.77,7620.77,7620.77,7620.77,0
2011/11/7,13:29:00,7620.77,7620.77,7620.77,7620.77,0
2011/11/7,13:30:00,7620.77,7621.72,7620.77,7621.72,3922000128
2011/11/8,09:01:00,7652.47,7652.88,7643.90,7643.90,2554999808
2011/11/8,09:02:00,7642.19,7645.16,7635.22,7645.16,863000000
2011/11/8,09:03:00,7644.95,7644.95,7641.28,7644.11,954000000
2011/11/8,09:04:00,7643.96,7646.48,7643.96,7646.12,866000000
2011/11/8,09:05:00,7646.61,7648.05,7646.61,7648.05,739000000
2011/11/8,09:06:00,7649.25,7656.95,7649.25,7656.95,982000000
2011/11/8,09:07:00,7661.18,7669.31,7661.18,7669.31,1064999936
2011/11/8,09:08:00,7674.48,7675.05,7671.81,7671.81,928000000
2011/11/8,09:09:00,7671.87,7672.12,7670.82,7672.12,769000000
2011/11/8,09:10:00,7669.96,7669.96,7666.88,7666.88,670000000
2011/11/8,09:11:00,7665.71,7667.97,7665.71,7666.74,644000000
2011/11/8,09:12:00,7668.23,7668.23,7666.37,7666.37,667000000
2011/11/8,09:13:00,7665.36,7665.36,7663.16,7663.16,494000000
2011/11/8,09:14:00,7662.45,7663.50,7662.29,7662.74,556000000
2011/11/8,09:15:00,7661.18,7661.91,7660.46,7661.63,492999968
2011/11/8,09:16:00,7662.77,7663.45,7662.00,7663.45,469999968
2011/11/8,09:17:00,7665.19,7665.19,7663.15,7664.28,483000000
2011/11/8,09:18:00,7664.34,7667.13,7664.34,7667.13,507000032
2011/11/8,09:19:00,7666.11,7667.55,7665.84,7665.84,557000000
2011/11/8,09:20:00,7664.79,7665.42,7663.03,7663.03,466000000
2011/11/8,09:21:00,7663.81,7663.81,7662.22,7662.22,462000000
2011/11/8,09:22:00,7661.61,7662.75,7660.55,7660.55,405000032
2011/11/8,09:23:00,7660.24,7660.24,7658.07,7658.07,419000000
2011/11/8,09:24:00,7657.91,7658.28,7656.87,7656.87,407000032
2011/11/8,09:25:00,7658.63,7658.63,7657.36,7657.64,440000000
2011/11/8,09:26:00,7656.77,7657.73,7656.77,7657.31,417999968
2011/11/8,09:27:00,7657.24,7660.23,7657.24,7660.23,456000000
2011/11/8,09:28:00,7663.72,7673.00,7663.72,7673.00,933000000
2011/11/8,09:29:00,7679.39,7679.43,7678.33,7679.41,847000000
2011/11/8,09:30:00,7679.75,7682.13,7679.75,7681.95,670000000
2011/11/8,09:31:00,7682.25,7683.09,7680.76,7681.82,550000000
2011/11/8,09:32:00,7682.53,7682.53,7681.38,7681.38,483000000
2011/11/8,09:33:00,7680.52,7680.52,7678.50,7678.50,459000000
2011/11/8,09:34:00,7677.11,7678.25,7675.41,7675.41,451000032
2011/11/8,09:35:00,7676.21,7676.21,7671.82,7671.82,401000032
2011/11/8,09:36:00,7673.35,7673.49,7673.18,7673.18,394000000
2011/11/8,09:37:00,7672.94,7672.94,7671.81,7671.81,369000000
2011/11/8,09:38:00,7672.28,7672.28,7669.45,7670.40,336000000
2011/11/8,09:39:00,7669.84,7669.84,7667.87,7669.69,324000000
2011/11/8,09:40:00,7668.83,7668.83,7666.76,7666.76,323000000
2011/11/8,09:41:00,7667.43,7668.81,7667.43,7668.61,400000000
2011/11/8,09:42:00,7668.12,7668.71,7667.81,7668.51,407000032
2011/11/8,09:43:00,7668.28,7669.15,7667.61,7667.61,360000000
2011/11/8,09:44:00,7666.61,7668.26,7666.61,7666.87,291000000
2011/11/8,09:45:00,7666.46,7667.10,7663.57,7663.57,358000000
2011/11/8,09:46:00,7665.54,7666.76,7665.34,7666.19,427000000
2011/11/8,09:47:00,7665.60,7665.86,7664.12,7664.12,394000000
2011/11/8,09:48:00,7664.28,7664.89,7663.70,7663.70,461000000
2011/11/8,09:49:00,7666.90,7666.90,7664.79,7665.32,403000032
2011/11/8,09:50:00,7665.51,7665.51,7663.20,7664.15,308000000
2011/11/8,09:51:00,7664.92,7664.92,7662.23,7662.23,278000000
2011/11/8,09:52:00,7663.84,7663.84,7662.91,7663.24,295000000
2011/11/8,09:53:00,7664.29,7664.29,7661.03,7661.03,324000000
2011/11/8,09:54:00,7661.46,7663.98,7661.46,7663.98,312000000
2011/11/8,09:55:00,7661.75,7664.06,7661.07,7661.07,272000000
2011/11/8,09:56:00,7665.83,7667.30,7664.18,7667.30,332000000
2011/11/8,09:57:00,7670.09,7673.21,7670.09,7671.52,486000000
2011/11/8,09:58:00,7675.85,7678.46,7675.85,7677.55,428000032
2011/11/8,09:59:00,7678.24,7680.08,7678.24,7679.62,414000000
2011/11/8,10:00:00,7677.34,7679.26,7677.34,7679.26,389000000
2011/11/8,10:01:00,7680.26,7680.26,7676.05,7676.05,333000000
2011/11/8,10:02:00,7675.10,7677.29,7675.10,7675.60,301000000
2011/11/8,10:03:00,7676.88,7677.67,7676.78,7677.61,356000000
2011/11/8,10:04:00,7676.28,7676.75,7674.23,7674.23,265000016
2011/11/8,10:05:00,7675.37,7676.32,7674.49,7674.83,239000016
2011/11/8,10:06:00,7675.45,7676.20,7674.29,7674.49,278000000
2011/11/8,10:07:00,7674.07,7674.07,7673.22,7673.22,248000000
2011/11/8,10:08:00,7672.28,7672.28,7669.80,7669.80,273000000
2011/11/8,10:09:00,7671.10,7671.10,7668.60,7668.60,313000000
2011/11/8,10:10:00,7665.85,7665.85,7654.16,7654.16,835999936
2011/11/8,10:11:00,7652.63,7652.63,7645.96,7645.96,736000000
2011/11/8,10:12:00,7645.32,7645.32,7643.18,7643.18,574000000
2011/11/8,10:13:00,7643.32,7643.32,7639.64,7641.42,496000000
2011/11/8,10:14:00,7640.10,7640.10,7633.90,7633.90,787000000
2011/11/8,10:15:00,7624.06,7624.06,7607.67,7607.67,1372000000
2011/11/8,10:16:00,7605.16,7605.16,7603.92,7604.76,852000064
2011/11/8,10:17:00,7606.06,7611.66,7606.06,7611.66,591000000
2011/11/8,10:18:00,7614.09,7617.63,7614.09,7617.63,471000000
2011/11/8,10:19:00,7617.86,7620.84,7617.86,7620.59,400000000
2011/11/8,10:20:00,7618.95,7619.07,7616.03,7616.03,355000000
2011/11/8,10:21:00,7616.94,7616.94,7614.17,7614.17,345000000
2011/11/8,10:22:00,7611.23,7611.23,7608.63,7608.63,496000000
2011/11/8,10:23:00,7607.19,7607.19,7604.69,7604.69,345000000
2011/11/8,10:24:00,7605.88,7606.97,7604.78,7606.97,278000000
2011/11/8,10:25:00,7608.46,7610.65,7607.52,7610.65,244000000
2011/11/8,10:26:00,7612.61,7614.84,7612.37,7614.84,243000000
2011/11/8,10:27:00,7615.45,7618.40,7615.35,7618.40,213000016
2011/11/8,10:28:00,7616.21,7617.72,7613.99,7613.99,224000000
2011/11/8,10:29:00,7617.31,7619.77,7617.31,7617.78,196000000
2011/11/8,10:30:00,7615.52,7617.13,7615.52,7617.13,181000000
2011/11/8,10:31:00,7616.67,7620.00,7616.67,7620.00,177000000
2011/11/8,10:32:00,7618.51,7621.95,7618.51,7621.95,211999984
2011/11/8,10:33:00,7623.06,7624.42,7623.06,7624.37,185000000
2011/11/8,10:34:00,7620.48,7623.32,7620.48,7623.32,195000000
2011/11/8,10:35:00,7619.36,7620.06,7616.19,7616.19,209999984
2011/11/8,10:36:00,7618.36,7618.62,7617.55,7618.62,169000000
2011/11/8,10:37:00,7620.66,7620.66,7613.09,7613.09,238000016
2011/11/8,10:38:00,7613.65,7614.37,7612.33,7614.37,215000016
2011/11/8,10:39:00,7614.30,7616.84,7612.59,7612.59,183000000
2011/11/8,10:40:00,7614.75,7614.75,7612.06,7612.33,150000000
2011/11/8,10:41:00,7613.57,7615.99,7613.57,7615.99,167000000
2011/11/8,10:42:00,7617.51,7618.23,7616.16,7616.93,177000000
2011/11/8,10:43:00,7616.68,7618.70,7616.68,7618.70,152000000
2011/11/8,10:44:00,7617.77,7620.08,7617.77,7620.05,215000016
2011/11/8,10:45:00,7621.51,7622.87,7620.45,7622.87,189000000
2011/11/8,10:46:00,7623.04,7624.54,7623.04,7624.54,181000000
2011/11/8,10:47:00,7624.09,7626.85,7624.09,7626.62,206000000
2011/11/8,10:48:00,7625.87,7627.82,7625.87,7627.82,208000000
2011/11/8,10:49:00,7625.69,7626.21,7625.50,7625.70,196000000
2011/11/8,10:50:00,7626.59,7626.59,7625.20,7625.36,222000000
2011/11/8,10:51:00,7624.82,7624.82,7622.76,7622.76,173000000
2011/11/8,10:52:00,7622.49,7623.36,7622.47,7623.36,138000000
2011/11/8,10:53:00,7622.41,7623.63,7621.95,7623.51,141000000
2011/11/8,10:54:00,7623.24,7623.32,7621.42,7622.02,170000000
2011/11/8,10:55:00,7623.34,7623.34,7622.62,7622.62,169000000
2011/11/8,10:56:00,7625.07,7625.07,7622.63,7622.63,186000000
2011/11/8,10:57:00,7623.45,7623.45,7621.66,7621.91,137000000
2011/11/8,10:58:00,7622.63,7622.63,7619.20,7622.56,153000000
2011/11/8,10:59:00,7620.66,7620.98,7617.80,7620.98,222000000
2011/11/8,11:00:00,7620.94,7620.94,7618.88,7618.88,200000000
2011/11/8,11:01:00,7619.69,7619.69,7617.38,7617.38,165000000
2011/11/8,11:02:00,7618.99,7619.95,7618.94,7619.02,174000000
2011/11/8,11:03:00,7618.91,7620.85,7618.91,7619.42,219000000
2011/11/8,11:04:00,7617.75,7620.27,7617.75,7618.67,168000000
2011/11/8,11:05:00,7620.44,7620.55,7618.89,7620.55,188000000
2011/11/8,11:06:00,7620.21,7621.66,7620.21,7621.66,169000000
2011/11/8,11:07:00,7621.87,7621.87,7621.59,7621.81,148000000
2011/11/8,11:08:00,7624.07,7624.07,7622.23,7623.13,202000000
2011/11/8,11:09:00,7625.23,7625.23,7623.88,7623.88,153000000
2011/11/8,11:10:00,7626.27,7626.60,7624.82,7624.82,174000000
2011/11/8,11:11:00,7623.11,7625.16,7623.11,7624.72,167000000
2011/11/8,11:12:00,7624.57,7624.57,7623.00,7624.44,172000000
2011/11/8,11:13:00,7626.20,7626.20,7624.86,7626.18,146000000
2011/11/8,11:14:00,7624.51,7626.27,7624.51,7626.27,176000000
2011/11/8,11:15:00,7626.48,7626.79,7625.64,7626.34,169000000
2011/11/8,11:16:00,7626.97,7628.00,7626.97,7628.00,155000000
2011/11/8,11:17:00,7627.02,7628.36,7627.02,7628.36,135000000
2011/11/8,11:18:00,7626.87,7628.31,7626.87,7627.64,121000000
2011/11/8,11:19:00,7626.83,7626.83,7625.94,7625.94,138000000
2011/11/8,11:20:00,7627.07,7627.07,7626.33,7626.33,144000000
2011/11/8,11:21:00,7625.46,7628.11,7625.46,7627.57,120000008
2011/11/8,11:22:00,7625.87,7628.02,7625.87,7628.02,121000000
2011/11/8,11:23:00,7626.88,7627.09,7626.88,7626.94,158000000
2011/11/8,11:24:00,7625.33,7627.62,7625.33,7627.12,148000000
2011/11/8,11:25:00,7626.27,7626.34,7625.21,7626.34,139000000
2011/11/8,11:26:00,7626.44,7627.07,7626.07,7627.07,137000000
2011/11/8,11:27:00,7626.45,7627.61,7625.96,7627.54,165000000
2011/11/8,11:28:00,7625.49,7627.46,7625.49,7625.90,178000000
2011/11/8,11:29:00,7627.79,7627.79,7626.28,7626.28,179000000
2011/11/8,11:30:00,7628.33,7628.49,7628.15,7628.49,147000000
2011/11/8,11:31:00,7628.77,7628.77,7627.86,7628.48,163000000
2011/11/8,11:32:00,7627.87,7630.19,7627.87,7629.32,154000000
2011/11/8,11:33:00,7629.34,7629.89,7628.38,7629.08,184000000
2011/11/8,11:34:00,7628.51,7628.51,7627.08,7627.37,153000000
2011/11/8,11:35:00,7628.23,7629.87,7627.75,7627.75,143000000
2011/11/8,11:36:00,7627.82,7630.42,7627.82,7629.52,181000000
2011/11/8,11:37:00,7629.75,7630.06,7629.57,7629.57,164000000
2011/11/8,11:38:00,7629.88,7629.97,7629.00,7629.24,169000000
2011/11/8,11:39:00,7629.30,7629.30,7627.62,7627.62,189000000
2011/11/8,11:40:00,7629.28,7630.17,7629.20,7630.17,211999984
2011/11/8,11:41:00,7628.22,7630.30,7627.94,7630.30,196000000
2011/11/8,11:42:00,7629.61,7629.61,7627.52,7627.73,177000000
2011/11/8,11:43:00,7627.44,7629.51,7627.44,7629.51,184000000
2011/11/8,11:44:00,7629.41,7629.41,7628.50,7628.50,172000000
2011/11/8,11:45:00,7627.79,7628.92,7627.79,7628.74,152000000
2011/11/8,11:46:00,7626.98,7629.23,7626.98,7629.09,146000000
2011/11/8,11:47:00,7628.32,7628.32,7626.43,7626.43,139000000
2011/11/8,11:48:00,7629.63,7629.99,7626.44,7626.60,111000000
2011/11/8,11:49:00,7629.26,7629.26,7628.54,7629.09,130999992
2011/11/8,11:50:00,7629.26,7629.90,7628.29,7628.29,129000000
2011/11/8,11:51:00,7627.07,7628.72,7627.07,7627.44,161000000
2011/11/8,11:52:00,7628.73,7628.73,7626.17,7627.09,125000000
2011/11/8,11:53:00,7624.96,7626.79,7624.96,7626.79,129999992
2011/11/8,11:54:00,7625.83,7625.83,7623.14,7623.14,245000000
2011/11/8,11:55:00,7621.88,7623.94,7621.88,7623.75,215000016
2011/11/8,11:56:00,7623.06,7623.06,7621.59,7621.89,192000000
2011/11/8,11:57:00,7620.94,7622.34,7619.88,7622.08,220000000
2011/11/8,11:58:00,7618.70,7621.50,7618.70,7621.50,214000016
2011/11/8,11:59:00,7618.49,7619.30,7618.17,7618.17,214000016
2011/11/8,12:00:00,7616.93,7617.93,7616.93,7617.35,205000000
2011/11/8,12:01:00,7618.26,7618.26,7616.47,7617.94,178000000
2011/11/8,12:02:00,7616.10,7617.39,7614.54,7614.54,176000000
2011/11/8,12:03:00,7616.55,7617.15,7614.60,7614.60,180000000
2011/11/8,12:04:00,7615.71,7616.32,7614.81,7616.32,182000000
2011/11/8,12:05:00,7614.07,7614.13,7613.10,7614.13,176000000
2011/11/8,12:06:00,7614.85,7614.85,7612.72,7613.98,142000000
2011/11/8,12:07:00,7612.36,7614.46,7612.36,7614.46,160000000
2011/11/8,12:08:00,7614.34,7614.34,7612.66,7612.92,146000000
2011/11/8,12:09:00,7615.44,7615.44,7612.28,7612.28,134000000
2011/11/8,12:10:00,7613.48,7614.07,7613.48,7614.07,137000000
2011/11/8,12:11:00,7616.23,7616.23,7612.73,7612.93,132000008
2011/11/8,12:12:00,7612.44,7614.12,7612.44,7613.57,134000000
2011/11/8,12:13:00,7613.67,7613.67,7611.90,7612.42,191000000
2011/11/8,12:14:00,7612.08,7612.08,7611.64,7611.67,129000000
2011/11/8,12:15:00,7610.69,7610.71,7609.24,7609.24,156000000
2011/11/8,12:16:00,7608.99,7609.76,7607.85,7609.76,204000000
2011/11/8,12:17:00,7607.46,7609.88,7607.46,7608.56,181000000
2011/11/8,12:18:00,7607.78,7608.65,7607.78,7608.08,154000000
2011/11/8,12:19:00,7607.61,7608.36,7607.61,7607.79,168000000
2011/11/8,12:20:00,7608.10,7609.86,7607.27,7609.86,154000000
2011/11/8,12:21:00,7610.77,7610.77,7609.41,7609.99,137000000
2011/11/8,12:22:00,7609.21,7613.67,7609.21,7611.63,160000000
2011/11/8,12:23:00,7611.99,7612.33,7611.99,7612.21,129999992
2011/11/8,12:24:00,7613.15,7613.74,7611.54,7611.54,145000000
2011/11/8,12:25:00,7612.02,7612.90,7610.78,7612.90,165000000
2011/11/8,12:26:00,7612.12,7613.42,7612.12,7612.84,156000000
2011/11/8,12:27:00,7614.26,7614.26,7613.44,7614.02,148000000
2011/11/8,12:28:00,7614.03,7615.25,7614.03,7615.25,159000000
2011/11/8,12:29:00,7616.52,7616.90,7616.52,7616.55,128000000
2011/11/8,12:30:00,7617.10,7617.10,7615.15,7616.70,142000000
2011/11/8,12:31:00,7616.41,7616.88,7615.44,7616.42,181000000
2011/11/8,12:32:00,7618.48,7618.88,7616.70,7618.82,178000000
2011/11/8,12:33:00,7616.33,7618.09,7616.33,7616.93,140000000
2011/11/8,12:34:00,7616.18,7618.91,7616.18,7618.91,139000000
2011/11/8,12:35:00,7616.01,7616.19,7614.67,7616.19,178000000
2011/11/8,12:36:00,7617.00,7617.00,7615.00,7615.48,128000000
2011/11/8,12:37:00,7616.91,7616.91,7614.69,7615.43,138000000
2011/11/8,12:38:00,7615.17,7618.08,7615.17,7618.08,157000000
2011/11/8,12:39:00,7614.38,7617.19,7614.38,7617.19,128000000
2011/11/8,12:40:00,7616.65,7616.65,7614.46,7615.22,148000000
2011/11/8,12:41:00,7614.78,7616.65,7614.65,7616.44,148000000
2011/11/8,12:42:00,7613.65,7613.65,7612.96,7613.22,143000000
2011/11/8,12:43:00,7613.93,7614.14,7612.51,7612.51,179000000
2011/11/8,12:44:00,7613.54,7613.98,7611.73,7613.98,192000000
2011/11/8,12:45:00,7614.96,7614.96,7612.70,7613.45,200000000
2011/11/8,12:46:00,7614.38,7614.38,7612.36,7612.36,186000000
2011/11/8,12:47:00,7612.97,7614.91,7611.60,7611.82,183000000
2011/11/8,12:48:00,7612.09,7614.50,7612.09,7613.97,163000000
2011/11/8,12:49:00,7612.65,7612.65,7611.53,7611.72,155000000
2011/11/8,12:50:00,7613.28,7613.28,7611.67,7611.67,183000000
2011/11/8,12:51:00,7612.90,7613.34,7611.42,7612.98,174000000
2011/11/8,12:52:00,7613.94,7613.94,7610.97,7612.97,153000000
2011/11/8,12:53:00,7612.28,7612.68,7611.62,7612.65,176000000
2011/11/8,12:54:00,7611.68,7613.27,7611.68,7612.51,185000000
2011/11/8,12:55:00,7614.02,7614.02,7612.58,7613.89,181000000
2011/11/8,12:56:00,7615.92,7615.92,7613.83,7614.77,198000000
2011/11/8,12:57:00,7614.80,7616.35,7614.35,7616.35,184000000
2011/11/8,12:58:00,7615.10,7617.54,7615.10,7617.54,205000000
2011/11/8,12:59:00,7615.82,7617.48,7615.82,7617.37,256000000
2011/11/8,13:00:00,7617.38,7617.87,7616.82,7616.82,207000000
2011/11/8,13:01:00,7619.28,7619.28,7617.29,7618.21,198000000
2011/11/8,13:02:00,7619.07,7623.93,7619.07,7621.02,248000000
2011/11/8,13:03:00,7621.66,7625.04,7621.66,7625.04,229000000
2011/11/8,13:04:00,7624.87,7626.20,7624.87,7626.20,242000000
2011/11/8,13:05:00,7624.22,7625.98,7624.22,7625.98,268000000
2011/11/8,13:06:00,7624.50,7627.53,7624.50,7627.30,258000000
2011/11/8,13:07:00,7626.53,7627.40,7626.53,7627.10,207000000
2011/11/8,13:08:00,7626.89,7626.89,7625.37,7625.37,282000000
2011/11/8,13:09:00,7625.49,7626.25,7623.87,7623.87,261999984
2011/11/8,13:10:00,7625.01,7625.01,7622.91,7624.36,203000000
2011/11/8,13:11:00,7623.11,7624.04,7622.67,7622.67,249000000
2011/11/8,13:12:00,7622.71,7622.71,7621.97,7621.97,273000000
2011/11/8,13:13:00,7621.06,7621.27,7620.21,7620.21,250000000
2011/11/8,13:14:00,7619.15,7619.75,7618.75,7619.75,334000000
2011/11/8,13:15:00,7619.80,7619.80,7616.98,7618.05,325000000
2011/11/8,13:16:00,7617.74,7617.95,7616.57,7617.76,302000000
2011/11/8,13:17:00,7614.86,7614.86,7614.18,7614.18,342000000
2011/11/8,13:18:00,7614.57,7616.31,7614.57,7614.73,347000000
2011/11/8,13:19:00,7614.81,7614.81,7611.71,7613.26,348000000
2011/11/8,13:20:00,7611.74,7612.48,7611.37,7612.48,405000032
2011/11/8,13:21:00,7612.03,7612.45,7611.00,7612.45,383000000
2011/11/8,13:22:00,7612.89,7612.89,7610.03,7610.03,392000000
2011/11/8,13:23:00,7608.66,7608.66,7605.27,7606.43,567000000
2011/11/8,13:24:00,7605.52,7605.52,7603.92,7604.54,537000000
2011/11/8,13:25:00,7604.56,7604.56,7602.60,7602.60,596000000
2011/11/8,13:26:00,7602.60,7602.60,7602.60,7602.60,0
2011/11/8,13:27:00,7602.60,7602.60,7602.60,7602.60,0
2011/11/8,13:28:00,7602.60,7602.60,7602.60,7602.60,0
2011/11/8,13:29:00,7602.60,7602.60,7602.60,7602.60,0
2011/11/8,13:30:00,7602.60,7602.60,7600.79,7600.79,186032640
2011/11/10,09:01:00,7431.26,7431.26,7413.79,7418.45,3849000192
2011/11/10,09:02:00,7421.12,7425.72,7421.12,7425.09,1075000064
2011/11/10,09:03:00,7424.13,7433.32,7424.13,7431.30,1122999936
2011/11/10,09:04:00,7429.06,7433.99,7429.06,7433.88,1050000000
2011/11/10,09:05:00,7433.17,7433.17,7431.61,7431.61,830000000
2011/11/10,09:06:00,7430.42,7430.42,7426.69,7427.01,1086999936
2011/11/10,09:07:00,7420.75,7420.75,7417.91,7418.15,952000064
2011/11/10,09:08:00,7416.65,7416.65,7414.47,7414.47,954000000
2011/11/10,09:09:00,7417.33,7418.38,7417.33,7418.38,839999936
2011/11/10,09:10:00,7416.53,7418.46,7416.53,7417.46,779000000
2011/11/10,09:11:00,7417.50,7418.65,7417.50,7418.05,721000000
2011/11/10,09:12:00,7418.38,7421.51,7418.38,7421.02,697000000
2011/11/10,09:13:00,7423.10,7423.69,7423.10,7423.59,621000000
2011/11/10,09:14:00,7425.79,7429.39,7425.79,7429.39,631000000
2011/11/10,09:15:00,7430.39,7432.33,7430.39,7432.33,587000000
2011/11/10,09:16:00,7433.16,7433.16,7426.24,7428.99,613000000
2011/11/10,09:17:00,7434.37,7434.37,7433.08,7433.08,488000000
2011/11/10,09:18:00,7433.29,7433.60,7433.06,7433.06,469000000
2011/11/10,09:19:00,7431.66,7431.66,7423.42,7428.17,534000000
2011/11/10,09:20:00,7427.35,7428.16,7426.11,7426.11,416000000
2011/11/10,09:21:00,7426.10,7426.10,7422.86,7423.59,377000000
2011/11/10,09:22:00,7422.66,7422.66,7421.71,7422.48,395000000
2011/11/10,09:23:00,7423.64,7424.94,7422.56,7424.94,380000000
2011/11/10,09:24:00,7424.57,7424.57,7423.15,7424.19,531000000
2011/11/10,09:25:00,7421.58,7422.66,7418.86,7422.66,614000000
2011/11/10,09:26:00,7421.13,7423.38,7420.83,7423.38,601000000
2011/11/10,09:27:00,7425.06,7425.06,7423.42,7424.32,503000032
2011/11/10,09:28:00,7421.86,7421.86,7408.81,7408.81,885999936
2011/11/10,09:29:00,7408.08,7408.08,7398.85,7398.85,1124999936
2011/11/10,09:30:00,7396.22,7396.22,7391.97,7391.97,955000000
2011/11/10,09:31:00,7390.47,7390.47,7385.98,7385.98,1075000064
2011/11/10,09:32:00,7385.75,7385.75,7384.31,7385.39,935999936
2011/11/10,09:33:00,7384.71,7384.71,7383.19,7383.19,773000000
2011/11/10,09:34:00,7382.81,7382.81,7379.75,7379.75,785000000
2011/11/10,09:35:00,7379.40,7379.40,7378.66,7379.29,630000000
2011/11/10,09:36:00,7379.68,7381.33,7379.68,7381.33,551000000
2011/11/10,09:37:00,7380.88,7384.16,7380.88,7384.16,658000000
2011/11/10,09:38:00,7383.90,7390.38,7383.90,7390.38,550000000
2011/11/10,09:39:00,7390.39,7396.55,7390.39,7396.55,482000032
2011/11/10,09:40:00,7397.85,7400.56,7397.85,7400.04,407000032
2011/11/10,09:41:00,7402.18,7402.43,7400.58,7402.43,375000000
2011/11/10,09:42:00,7403.62,7405.22,7403.62,7405.22,312000000
2011/11/10,09:43:00,7403.83,7404.56,7403.83,7404.21,373000000
2011/11/10,09:44:00,7401.93,7403.69,7401.93,7403.47,354000000
2011/11/10,09:45:00,7403.41,7403.41,7402.10,7402.40,281000000
2011/11/10,09:46:00,7402.11,7402.87,7395.14,7395.14,319000000
2011/11/10,09:47:00,7398.50,7399.17,7397.80,7397.80,415000000
2011/11/10,09:48:00,7397.02,7398.54,7397.02,7397.80,378000000
2011/11/10,09:49:00,7396.73,7399.04,7396.57,7399.04,385000000
2011/11/10,09:50:00,7398.16,7402.12,7398.16,7399.32,318000000
2011/11/10,09:51:00,7398.23,7401.78,7398.23,7400.99,269000000
2011/11/10,09:52:00,7401.56,7401.56,7398.94,7399.43,253000000
2011/11/10,09:53:00,7400.81,7401.41,7399.44,7399.44,234999984
2011/11/10,09:54:00,7401.39,7401.47,7401.10,7401.47,288000000
2011/11/10,09:55:00,7401.12,7402.68,7401.12,7401.60,219000000
2011/11/10,09:56:00,7401.29,7401.29,7399.22,7399.32,272000000
2011/11/10,09:57:00,7398.90,7398.90,7397.64,7397.64,296000000
2011/11/10,09:58:00,7397.47,7397.52,7397.18,7397.52,320000000
2011/11/10,09:59:00,7396.30,7396.30,7392.87,7392.87,448999968
2011/11/10,10:00:00,7394.95,7394.95,7394.17,7394.33,295000000
2011/11/10,10:01:00,7394.53,7395.74,7394.53,7394.97,372000000
2011/11/10,10:02:00,7388.82,7388.82,7382.96,7387.06,795000000
2011/11/10,10:03:00,7384.39,7384.39,7381.00,7381.81,593000000
2011/11/10,10:04:00,7382.26,7384.24,7382.26,7383.79,581000000
2011/11/10,10:05:00,7383.37,7384.98,7383.37,7384.98,416000000
2011/11/10,10:06:00,7383.13,7383.25,7382.79,7382.79,430000032
2011/11/10,10:07:00,7384.61,7385.35,7382.88,7382.88,356000000
2011/11/10,10:08:00,7383.69,7383.87,7382.95,7383.87,275000000
2011/11/10,10:09:00,7384.43,7384.43,7380.07,7382.47,325000000
2011/11/10,10:10:00,7383.95,7384.25,7382.78,7382.78,344000000
2011/11/10,10:11:00,7385.83,7385.83,7384.41,7385.34,343000000
2011/11/10,10:12:00,7385.69,7385.69,7383.56,7383.56,306000000
2011/11/10,10:13:00,7379.06,7381.20,7379.06,7381.20,412000000
2011/11/10,10:14:00,7379.83,7379.83,7377.34,7378.32,362000000
2011/11/10,10:15:00,7378.39,7378.39,7374.01,7374.01,489000000
2011/11/10,10:16:00,7372.01,7374.82,7371.05,7371.05,600000000
2011/11/10,10:17:00,7371.05,7371.57,7370.65,7370.65,433000000
2011/11/10,10:18:00,7369.43,7370.27,7368.33,7368.33,339000000
2011/11/10,10:19:00,7370.29,7370.29,7366.08,7366.08,453000032
2011/11/10,10:20:00,7367.29,7367.29,7365.48,7365.60,492999968
2011/11/10,10:21:00,7365.29,7365.29,7363.08,7363.08,432000032
2011/11/10,10:22:00,7365.44,7366.16,7365.44,7366.16,463000000
2011/11/10,10:23:00,7365.98,7366.99,7365.18,7366.99,411000000
2011/11/10,10:24:00,7366.28,7368.80,7366.28,7368.80,391000000
2011/11/10,10:25:00,7368.05,7370.87,7367.97,7370.87,353000000
2011/11/10,10:26:00,7370.60,7370.60,7368.81,7369.70,337000000
2011/11/10,10:27:00,7371.29,7371.29,7369.76,7370.21,255000000
2011/11/10,10:28:00,7368.91,7369.69,7367.73,7368.15,289000000
2011/11/10,10:29:00,7368.13,7368.13,7366.71,7367.83,330000000
2011/11/10,10:30:00,7367.21,7367.21,7364.14,7364.20,368000000
2011/11/10,10:31:00,7364.75,7364.75,7362.62,7362.62,371000000
2011/11/10,10:32:00,7363.36,7363.36,7361.28,7361.88,469999968
2011/11/10,10:33:00,7359.04,7359.04,7353.85,7353.85,566000000
2011/11/10,10:34:00,7354.91,7354.91,7351.98,7351.98,526000032
2011/11/10,10:35:00,7353.46,7353.46,7350.43,7350.43,567000000
2011/11/10,10:36:00,7350.30,7350.30,7345.55,7346.17,555000000
2011/11/10,10:37:00,7346.58,7346.58,7344.40,7344.40,498999968
2011/11/10,10:38:00,7344.32,7344.52,7343.40,7343.90,478000032
2011/11/10,10:39:00,7342.57,7343.74,7342.57,7343.19,651000000
2011/11/10,10:40:00,7343.11,7343.11,7342.13,7342.39,423999968
2011/11/10,10:41:00,7343.99,7344.64,7343.99,7344.27,427000000
2011/11/10,10:42:00,7344.31,7344.84,7344.01,7344.01,331000000
2011/11/10,10:43:00,7345.10,7346.55,7343.76,7343.76,352000000
2011/11/10,10:44:00,7343.09,7343.48,7342.31,7342.43,408000000
2011/11/10,10:45:00,7343.11,7343.11,7340.18,7340.18,428000032
2011/11/10,10:46:00,7337.74,7338.11,7335.33,7335.33,719000000
2011/11/10,10:47:00,7333.99,7335.89,7333.99,7335.62,586000000
2011/11/10,10:48:00,7331.92,7331.92,7326.21,7326.21,708000000
2011/11/10,10:49:00,7323.89,7323.89,7319.24,7319.24,1070000000
2011/11/10,10:50:00,7318.06,7318.06,7316.54,7316.78,1139000064
2011/11/10,10:51:00,7319.68,7319.68,7317.37,7317.37,696000000
2011/11/10,10:52:00,7317.22,7317.22,7314.98,7314.98,636000000
2011/11/10,10:53:00,7312.98,7314.44,7312.98,7314.24,525000000
2011/11/10,10:54:00,7314.87,7316.75,7314.55,7316.74,487000000
2011/11/10,10:55:00,7316.05,7318.72,7316.05,7318.72,357000000
2011/11/10,10:56:00,7318.02,7321.33,7318.02,7321.33,382000000
2011/11/10,10:57:00,7321.96,7323.18,7321.94,7323.18,348000000
2011/11/10,10:58:00,7324.56,7327.57,7324.56,7326.93,419000000
2011/11/10,10:59:00,7327.30,7329.52,7327.30,7329.52,390000000
2011/11/10,11:00:00,7330.30,7332.18,7330.30,7332.03,350000000
2011/11/10,11:01:00,7332.72,7335.50,7332.72,7333.23,365000000
2011/11/10,11:02:00,7336.61,7336.61,7334.40,7334.40,266000016
2011/11/10,11:03:00,7333.59,7333.59,7332.23,7332.23,210999984
2011/11/10,11:04:00,7333.12,7334.17,7333.12,7333.35,188000000
2011/11/10,11:05:00,7332.33,7332.95,7332.09,7332.95,196000000
2011/11/10,11:06:00,7333.59,7334.73,7333.59,7334.20,176000000
2011/11/10,11:07:00,7336.08,7336.08,7333.95,7334.31,193000000
2011/11/10,11:08:00,7333.71,7335.22,7333.06,7333.06,220000000
2011/11/10,11:09:00,7333.71,7334.96,7332.32,7334.64,187000000
2011/11/10,11:10:00,7332.63,7332.82,7330.75,7332.77,200000000
2011/11/10,11:11:00,7330.24,7330.24,7329.56,7329.85,220000000
2011/11/10,11:12:00,7330.52,7335.74,7329.64,7335.74,214000016
2011/11/10,11:13:00,7334.62,7339.04,7334.20,7339.04,224000000
2011/11/10,11:14:00,7337.22,7341.55,7337.08,7341.23,229000000
2011/11/10,11:15:00,7341.67,7342.99,7341.67,7342.99,195000000
2011/11/10,11:16:00,7341.51,7343.84,7341.51,7342.00,238000016
2011/11/10,11:17:00,7343.24,7344.73,7343.24,7343.70,192000000
2011/11/10,11:18:00,7343.41,7345.45,7343.41,7344.35,202000000
2011/11/10,11:19:00,7343.89,7344.80,7343.89,7344.03,201000000
2011/11/10,11:20:00,7346.22,7346.22,7343.17,7343.91,162000000
2011/11/10,11:21:00,7343.94,7343.94,7343.09,7343.09,186000000
2011/11/10,11:22:00,7344.60,7346.74,7344.60,7345.84,175000000
2011/11/10,11:23:00,7346.17,7346.17,7342.78,7342.78,161000000
2011/11/10,11:24:00,7342.98,7344.16,7342.15,7342.59,173000000
2011/11/10,11:25:00,7343.41,7343.41,7342.07,7342.07,166000000
2011/11/10,11:26:00,7340.05,7342.07,7339.66,7339.69,186000000
2011/11/10,11:27:00,7338.88,7338.88,7337.06,7337.06,339000000
2011/11/10,11:28:00,7335.82,7335.82,7332.73,7333.92,215000016
2011/11/10,11:29:00,7332.41,7333.45,7331.81,7331.81,208000000
2011/11/10,11:30:00,7332.52,7332.52,7330.96,7330.96,189000000
2011/11/10,11:31:00,7331.70,7332.50,7331.34,7332.05,226000000
2011/11/10,11:32:00,7329.45,7331.04,7328.94,7328.94,186000000
2011/11/10,11:33:00,7330.75,7330.75,7329.02,7329.10,270000000
2011/11/10,11:34:00,7329.21,7329.21,7327.16,7327.16,255000000
2011/11/10,11:35:00,7326.69,7326.69,7325.60,7325.60,185000000
2011/11/10,11:36:00,7325.81,7325.81,7322.95,7322.95,202000000
2011/11/10,11:37:00,7321.09,7324.31,7321.09,7322.01,225000000
2011/11/10,11:38:00,7323.74,7323.74,7320.65,7320.65,287000000
2011/11/10,11:39:00,7323.07,7323.07,7320.76,7322.96,269000000
2011/11/10,11:40:00,7321.92,7321.92,7319.99,7319.99,235999984
2011/11/10,11:41:00,7321.07,7322.23,7319.69,7319.69,284000000
2011/11/10,11:42:00,7319.19,7319.19,7316.72,7316.72,299000000
2011/11/10,11:43:00,7318.42,7318.78,7317.92,7317.99,225000000
2011/11/10,11:44:00,7316.82,7316.82,7315.01,7315.01,309000000
2011/11/10,11:45:00,7315.85,7316.57,7315.85,7315.96,301000000
2011/11/10,11:46:00,7314.59,7314.59,7313.79,7314.33,352000000
2011/11/10,11:47:00,7312.21,7312.21,7310.94,7310.94,332000000
2011/11/10,11:48:00,7311.68,7313.10,7309.03,7309.03,358000000
2011/11/10,11:49:00,7307.40,7307.40,7305.59,7305.59,486000000
2011/11/10,11:50:00,7304.36,7304.36,7303.19,7303.39,380000000
2011/11/10,11:51:00,7306.62,7306.62,7304.81,7304.97,326000000
2011/11/10,11:52:00,7306.06,7308.30,7306.06,7306.26,271000000
2011/11/10,11:53:00,7308.14,7308.64,7307.57,7308.25,206000000
2011/11/10,11:54:00,7308.58,7308.58,7306.79,7306.79,226000000
2011/11/10,11:55:00,7305.67,7305.67,7303.59,7303.59,296000000
2011/11/10,11:56:00,7304.67,7309.67,7304.67,7309.67,276000000
2011/11/10,11:57:00,7312.23,7312.23,7309.82,7312.14,243000000
2011/11/10,11:58:00,7311.25,7315.10,7311.25,7314.03,195000000
2011/11/10,11:59:00,7312.35,7314.48,7311.58,7314.48,206000000
2011/11/10,12:00:00,7314.01,7314.61,7312.24,7312.24,179000000
2011/11/10,12:01:00,7310.99,7312.03,7310.99,7311.76,189000000
2011/11/10,12:02:00,7312.24,7317.90,7311.22,7317.80,176000000
2011/11/10,12:03:00,7314.99,7314.99,7313.75,7313.83,136000000
2011/11/10,12:04:00,7314.36,7314.36,7313.12,7314.07,172000000
2011/11/10,12:05:00,7316.13,7316.13,7313.55,7313.55,184000000
2011/11/10,12:06:00,7315.70,7315.70,7313.82,7314.75,163000000
2011/11/10,12:07:00,7315.94,7315.94,7313.03,7313.03,192000000
2011/11/10,12:08:00,7313.82,7314.35,7313.82,7314.11,210999984
2011/11/10,12:09:00,7314.20,7314.20,7308.50,7308.50,454000000
2011/11/10,12:10:00,7306.71,7306.83,7306.14,7306.83,280000000
2011/11/10,12:11:00,7304.57,7304.57,7302.92,7302.92,341000000
2011/11/10,12:12:00,7302.42,7302.42,7292.28,7292.28,977000064
2011/11/10,12:13:00,7288.59,7288.59,7286.00,7286.00,692000000
2011/11/10,12:14:00,7283.08,7283.08,7279.49,7279.50,651000000
2011/11/10,12:15:00,7279.79,7281.51,7277.55,7281.51,552000000
2011/11/10,12:16:00,7278.83,7281.04,7278.09,7278.09,629000000
2011/11/10,12:17:00,7278.39,7278.39,7276.29,7276.67,494999968
2011/11/10,12:18:00,7277.02,7277.02,7274.84,7274.84,492999968
2011/11/10,12:19:00,7276.40,7276.40,7275.41,7276.14,350000000
2011/11/10,12:20:00,7276.50,7279.89,7276.50,7277.93,348000000
2011/11/10,12:21:00,7282.50,7282.50,7281.16,7281.16,286000000
2011/11/10,12:22:00,7283.29,7284.87,7283.29,7284.87,287000000
2011/11/10,12:23:00,7283.82,7288.34,7283.46,7288.34,228000000
2011/11/10,12:24:00,7287.07,7288.53,7286.39,7288.53,195000000
2011/11/10,12:25:00,7286.66,7289.08,7286.66,7288.95,241000016
2011/11/10,12:26:00,7288.42,7289.89,7286.10,7286.10,204000000
2011/11/10,12:27:00,7286.62,7286.62,7286.15,7286.48,177000000
2011/11/10,12:28:00,7287.38,7287.38,7285.14,7285.28,247000000
2011/11/10,12:29:00,7285.51,7287.05,7285.51,7286.62,189000000
2011/11/10,12:30:00,7283.99,7285.40,7283.99,7284.76,217000000
2011/11/10,12:31:00,7285.78,7286.52,7284.06,7284.06,191000000
2011/11/10,12:32:00,7285.95,7289.15,7285.95,7286.99,191000000
2011/11/10,12:33:00,7287.41,7287.61,7286.40,7286.40,216000016
2011/11/10,12:34:00,7287.51,7287.51,7285.38,7285.38,182000000
2011/11/10,12:35:00,7287.70,7289.76,7287.30,7287.30,198000000
2011/11/10,12:36:00,7286.69,7292.94,7286.40,7292.94,231000000
2011/11/10,12:37:00,7294.84,7296.19,7291.94,7296.19,228000000
2011/11/10,12:38:00,7294.17,7295.98,7294.17,7295.98,229000000
2011/11/10,12:39:00,7296.10,7298.36,7296.10,7298.36,195000000
2011/11/10,12:40:00,7303.09,7303.09,7300.23,7301.99,208999984
2011/11/10,12:41:00,7300.80,7302.68,7300.80,7302.44,227000000
2011/11/10,12:42:00,7302.56,7304.76,7302.56,7304.41,213000016
2011/11/10,12:43:00,7303.42,7303.42,7300.83,7302.47,236999984
2011/11/10,12:44:00,7301.13,7301.13,7300.13,7300.13,186000000
2011/11/10,12:45:00,7299.89,7301.41,7299.65,7299.65,170000000
2011/11/10,12:46:00,7300.91,7301.83,7300.26,7301.59,185000000
2011/11/10,12:47:00,7301.31,7301.31,7300.40,7300.66,156000000
2011/11/10,12:48:00,7304.35,7313.39,7304.35,7313.39,357000000
2011/11/10,12:49:00,7311.61,7315.49,7311.61,7315.15,316000000
2011/11/10,12:50:00,7315.79,7317.39,7315.79,7316.13,335000000
2011/11/10,12:51:00,7316.31,7317.81,7316.31,7317.67,239000016
2011/11/10,12:52:00,7314.83,7314.83,7310.53,7310.53,398000000
2011/11/10,12:53:00,7311.55,7312.33,7311.55,7311.63,231000000
2011/11/10,12:54:00,7310.83,7310.83,7308.93,7309.99,201000000
2011/11/10,12:55:00,7308.68,7308.95,7308.26,7308.95,197000000
2011/11/10,12:56:00,7307.93,7308.32,7307.30,7307.30,196000000
2011/11/10,12:57:00,7307.02,7309.47,7307.02,7309.27,163000000
2011/11/10,12:58:00,7309.25,7310.61,7308.23,7308.23,167000000
2011/11/10,12:59:00,7308.52,7309.83,7308.52,7309.83,186000000
2011/11/10,13:00:00,7307.86,7307.86,7305.45,7305.45,201000000
2011/11/10,13:01:00,7306.14,7306.82,7306.07,7306.07,189000000
2011/11/10,13:02:00,7307.82,7308.69,7307.16,7308.43,189000000
2011/11/10,13:03:00,7308.54,7308.54,7307.16,7307.78,213000016
2011/11/10,13:04:00,7307.13,7309.13,7307.13,7309.13,245000000
2011/11/10,13:05:00,7309.59,7310.05,7308.62,7309.96,199000000
2011/11/10,13:06:00,7308.38,7308.79,7308.03,7308.03,226000000
2011/11/10,13:07:00,7307.90,7307.90,7302.98,7302.98,374000000
2011/11/10,13:08:00,7300.46,7302.30,7300.46,7300.51,354000000
2011/11/10,13:09:00,7296.62,7298.89,7296.62,7298.89,328000000
2011/11/10,13:10:00,7298.72,7298.72,7293.87,7296.89,327000000
2011/11/10,13:11:00,7295.04,7295.42,7295.04,7295.37,321000000
2011/11/10,13:12:00,7295.57,7295.57,7294.55,7294.55,315000000
2011/11/10,13:13:00,7292.93,7293.69,7292.85,7293.69,272000000
2011/11/10,13:14:00,7293.73,7294.10,7293.56,7293.56,270000000
2011/11/10,13:15:00,7293.46,7296.86,7293.46,7296.71,273000000
2011/11/10,13:16:00,7294.35,7298.30,7294.35,7295.93,326000000
2011/11/10,13:17:00,7299.43,7301.65,7297.76,7301.24,348000000
2011/11/10,13:18:00,7299.55,7301.17,7299.55,7301.17,273000000
2011/11/10,13:19:00,7301.10,7301.88,7300.07,7301.17,312000000
2011/11/10,13:20:00,7302.37,7303.82,7302.37,7303.76,315000000
2011/11/10,13:21:00,7302.11,7307.10,7302.11,7304.86,376000000
2011/11/10,13:22:00,7305.93,7310.53,7305.93,7310.53,346000000
2011/11/10,13:23:00,7308.90,7310.59,7308.90,7310.59,441000000
2011/11/10,13:24:00,7316.19,7318.25,7314.71,7317.70,648000000
2011/11/10,13:25:00,7315.66,7315.66,7311.85,7312.16,457000032
2011/11/10,13:26:00,7312.15,7312.15,7312.15,7312.15,0
2011/11/10,13:27:00,7312.15,7312.15,7312.15,7312.15,0
2011/11/10,13:28:00,7312.15,7312.15,7312.15,7312.15,0
2011/11/10,13:29:00,7312.15,7312.15,7312.15,7312.15,0
2011/11/10,13:30:00,7312.15,7312.15,7308.68,7308.68,3697000192
2011/11/11,09:01:00,7369.73,7369.73,7360.45,7360.45,2172999936
2011/11/11,09:02:00,7356.67,7356.67,7351.90,7351.90,991000000
2011/11/11,09:03:00,7349.46,7349.46,7338.02,7338.02,1018000000
2011/11/11,09:04:00,7335.18,7338.13,7334.72,7338.13,766000000
2011/11/11,09:05:00,7334.97,7343.28,7334.97,7343.28,598000000
2011/11/11,09:06:00,7344.94,7345.53,7344.94,7345.53,741000000
2011/11/11,09:07:00,7343.98,7350.05,7343.98,7348.46,705000000
2011/11/11,09:08:00,7350.53,7350.53,7338.80,7338.80,821000000
2011/11/11,09:09:00,7338.02,7338.02,7336.06,7336.06,698000000
2011/11/11,09:10:00,7332.49,7333.63,7332.49,7332.91,542000000
2011/11/11,09:11:00,7331.79,7334.72,7331.79,7334.72,489000000
2011/11/11,09:12:00,7337.83,7343.03,7337.83,7343.03,446000000
2011/11/11,09:13:00,7345.13,7345.13,7339.40,7339.48,485000000
2011/11/11,09:14:00,7339.27,7343.62,7339.27,7341.51,496000000
2011/11/11,09:15:00,7345.52,7345.52,7344.51,7345.00,441000000
2011/11/11,09:16:00,7345.08,7345.08,7340.99,7340.99,517000000
2011/11/11,09:17:00,7335.62,7335.62,7331.55,7331.55,622000000
2011/11/11,09:18:00,7332.90,7333.07,7331.95,7332.55,525000000
2011/11/11,09:19:00,7333.67,7335.18,7333.67,7334.28,494000000
2011/11/11,09:20:00,7335.61,7338.64,7335.61,7336.27,408000000
2011/11/11,09:21:00,7336.78,7338.28,7336.78,7338.28,320000000
2011/11/11,09:22:00,7338.92,7341.51,7338.92,7341.51,354000000
2011/11/11,09:23:00,7343.11,7347.66,7343.11,7347.66,370000000
2011/11/11,09:24:00,7350.38,7353.98,7350.38,7353.98,398000000
2011/11/11,09:25:00,7357.86,7357.86,7350.01,7350.01,519000000
2011/11/11,09:26:00,7356.41,7356.41,7348.99,7354.93,423000000
2011/11/11,09:27:00,7347.91,7352.57,7347.91,7350.45,367000000
2011/11/11,09:28:00,7352.00,7354.26,7352.00,7353.22,367000000
2011/11/11,09:29:00,7353.40,7353.40,7349.28,7349.28,403000032
2011/11/11,09:30:00,7347.44,7347.44,7339.37,7340.65,614000000
2011/11/11,09:31:00,7341.91,7344.16,7339.97,7339.97,615000000
2011/11/11,09:32:00,7335.48,7337.27,7335.48,7337.02,417999968
2011/11/11,09:33:00,7340.98,7340.98,7339.62,7340.74,366000000
2011/11/11,09:34:00,7341.69,7342.78,7341.19,7341.19,331000000
2011/11/11,09:35:00,7339.88,7341.76,7339.88,7341.76,355000000
2011/11/11,09:36:00,7341.01,7341.01,7335.80,7335.80,300000000
2011/11/11,09:37:00,7336.38,7336.72,7335.92,7336.12,314000000
2011/11/11,09:38:00,7337.58,7338.11,7337.53,7337.54,278000000
2011/11/11,09:39:00,7338.51,7341.26,7338.51,7341.26,233999984
2011/11/11,09:40:00,7337.29,7339.37,7337.29,7339.37,203000000
2011/11/11,09:41:00,7340.99,7341.84,7340.40,7340.40,263000016
2011/11/11,09:42:00,7340.31,7341.75,7340.31,7341.66,252000000
2011/11/11,09:43:00,7342.35,7344.19,7342.35,7344.19,319000000
2011/11/11,09:44:00,7345.01,7347.52,7345.01,7346.68,301000000
2011/11/11,09:45:00,7344.63,7347.04,7344.63,7346.98,300000000
2011/11/11,09:46:00,7348.65,7350.13,7348.56,7350.13,253000000
2011/11/11,09:47:00,7346.98,7346.98,7345.23,7346.74,270000000
2011/11/11,09:48:00,7345.35,7345.35,7344.47,7344.55,293000000
2011/11/11,09:49:00,7343.55,7343.55,7342.31,7342.51,251000000
2011/11/11,09:50:00,7346.56,7346.56,7340.73,7340.73,289000000
2011/11/11,09:51:00,7339.41,7339.41,7334.10,7334.10,448000000
2011/11/11,09:52:00,7333.53,7333.53,7331.37,7331.76,426000032
2011/11/11,09:53:00,7332.03,7332.03,7330.36,7331.94,410000000
2011/11/11,09:54:00,7331.19,7331.19,7330.20,7330.83,360000000
2011/11/11,09:55:00,7329.12,7329.83,7323.16,7323.16,488000000
2011/11/11,09:56:00,7322.66,7324.44,7322.66,7324.44,442999968
2011/11/11,09:57:00,7318.10,7322.95,7318.10,7322.95,446000000
2011/11/11,09:58:00,7322.59,7324.77,7322.59,7323.71,400000000
2011/11/11,09:59:00,7324.52,7327.68,7324.52,7326.34,297000000
2011/11/11,10:00:00,7324.98,7326.01,7324.98,7325.25,317000000
2011/11/11,10:01:00,7327.84,7328.72,7327.52,7328.72,252000000
2011/11/11,10:02:00,7326.69,7326.69,7325.64,7325.64,224000000
2011/11/11,10:03:00,7327.12,7327.12,7323.14,7323.14,290000000
2011/11/11,10:04:00,7324.36,7324.50,7323.06,7323.44,248000000
2011/11/11,10:05:00,7323.34,7323.73,7323.16,7323.43,229000000
2011/11/11,10:06:00,7322.75,7322.75,7322.36,7322.36,231000000
2011/11/11,10:07:00,7323.63,7323.63,7322.35,7322.66,238000016
2011/11/11,10:08:00,7321.40,7323.41,7321.40,7323.41,241000016
2011/11/11,10:09:00,7323.35,7323.35,7322.59,7322.97,278000000
2011/11/11,10:10:00,7322.72,7324.01,7322.72,7324.01,286000000
2011/11/11,10:11:00,7318.76,7318.76,7318.10,7318.18,370000000
2011/11/11,10:12:00,7316.54,7316.54,7314.10,7314.10,415000000
2011/11/11,10:13:00,7313.56,7313.56,7311.72,7311.72,423999968
2011/11/11,10:14:00,7312.12,7312.12,7307.61,7307.61,462000000
2011/11/11,10:15:00,7308.03,7308.03,7306.41,7306.41,471999968
2011/11/11,10:16:00,7305.98,7305.98,7302.70,7302.70,467000000
2011/11/11,10:17:00,7302.62,7304.42,7302.52,7302.52,414000000
2011/11/11,10:18:00,7302.37,7302.37,7297.43,7297.43,545000000
2011/11/11,10:19:00,7297.32,7297.32,7295.92,7296.11,519999968
2011/11/11,10:20:00,7295.23,7295.23,7291.86,7291.86,513000000
2011/11/11,10:21:00,7290.53,7290.53,7288.83,7289.07,521999968
2011/11/11,10:22:00,7288.97,7292.54,7288.97,7289.95,578000000
2011/11/11,10:23:00,7289.19,7290.66,7288.49,7288.49,471000000
2011/11/11,10:24:00,7288.81,7289.42,7288.65,7289.42,409000000
2011/11/11,10:25:00,7289.94,7291.67,7289.94,7291.67,393000000
2011/11/11,10:26:00,7292.09,7299.97,7292.09,7299.97,390000000
2011/11/11,10:27:00,7301.08,7302.66,7301.02,7302.66,322000000
2011/11/11,10:28:00,7303.60,7309.71,7303.60,7304.92,386000000
2011/11/11,10:29:00,7308.48,7312.54,7308.48,7312.51,302000000
2011/11/11,10:30:00,7312.95,7314.66,7312.95,7313.62,314000000
2011/11/11,10:31:00,7317.00,7318.63,7317.00,7318.53,256000000
2011/11/11,10:32:00,7317.80,7320.15,7317.80,7320.15,299000000
2011/11/11,10:33:00,7318.77,7320.30,7318.77,7320.08,244000000
2011/11/11,10:34:00,7319.98,7320.99,7318.09,7318.09,206000000
2011/11/11,10:35:00,7319.03,7320.02,7319.03,7319.97,219000000
2011/11/11,10:36:00,7320.56,7322.25,7320.42,7321.38,179000000
2011/11/11,10:37:00,7321.51,7323.80,7321.51,7322.06,173000000
2011/11/11,10:38:00,7324.43,7326.48,7324.30,7326.48,206000000
2011/11/11,10:39:00,7328.87,7329.47,7328.10,7328.10,279000000
2011/11/11,10:40:00,7329.16,7334.73,7329.16,7334.73,312000000
2011/11/11,10:41:00,7332.75,7337.71,7332.75,7337.71,334000000
2011/11/11,10:42:00,7338.57,7340.91,7338.42,7340.91,363000000
2011/11/11,10:43:00,7342.16,7343.63,7341.26,7343.63,373000000
2011/11/11,10:44:00,7343.28,7344.70,7343.28,7343.70,324000000
2011/11/11,10:45:00,7346.58,7346.58,7343.36,7344.83,280000000
2011/11/11,10:46:00,7348.26,7348.26,7347.24,7347.51,281000000
2011/11/11,10:47:00,7348.03,7348.03,7344.69,7344.69,263000016
2011/11/11,10:48:00,7346.36,7346.72,7344.62,7344.62,205000000
2011/11/11,10:49:00,7342.50,7345.38,7342.50,7345.15,198000000
2011/11/11,10:50:00,7341.64,7344.10,7341.64,7343.86,199000000
2011/11/11,10:51:00,7341.55,7341.55,7340.70,7340.70,181000000
2011/11/11,10:52:00,7342.46,7342.46,7341.73,7341.95,193000000
2011/11/11,10:53:00,7342.37,7344.26,7342.13,7343.10,161000000
2011/11/11,10:54:00,7345.70,7347.33,7345.70,7346.30,213000016
2011/11/11,10:55:00,7345.55,7348.05,7345.55,7348.05,210999984
2011/11/11,10:56:00,7348.12,7352.14,7348.12,7350.79,289000000
2011/11/11,10:57:00,7351.97,7351.97,7346.90,7346.90,256000000
2011/11/11,10:58:00,7350.22,7350.33,7348.92,7350.33,299000000
2011/11/11,10:59:00,7350.88,7350.88,7349.01,7349.48,258999984
2011/11/11,11:00:00,7352.33,7352.87,7350.41,7350.41,191000000
2011/11/11,11:01:00,7351.92,7353.65,7351.92,7353.29,209999984
2011/11/11,11:02:00,7352.57,7356.06,7352.57,7356.06,182000000
2011/11/11,11:03:00,7357.27,7358.58,7357.01,7358.16,244000000
2011/11/11,11:04:00,7358.91,7361.12,7358.91,7361.12,300000000
2011/11/11,11:05:00,7363.54,7363.54,7362.15,7363.52,306000000
2011/11/11,11:06:00,7363.68,7366.90,7363.68,7366.90,363000000
2011/11/11,11:07:00,7367.32,7368.10,7367.06,7368.10,306000000
2011/11/11,11:08:00,7369.75,7369.75,7368.17,7369.71,246000000
2011/11/11,11:09:00,7370.39,7371.04,7370.39,7370.69,263000016
2011/11/11,11:10:00,7370.55,7371.05,7370.02,7370.02,282000000
2011/11/11,11:11:00,7369.90,7371.93,7368.98,7371.93,242000000
2011/11/11,11:12:00,7371.72,7371.72,7368.26,7368.26,234999984
2011/11/11,11:13:00,7369.19,7369.19,7365.42,7365.42,224000000
2011/11/11,11:14:00,7365.60,7366.26,7364.55,7364.55,205000000
2011/11/11,11:15:00,7360.86,7363.45,7360.86,7362.64,173000000
2011/11/11,11:16:00,7363.46,7364.11,7363.46,7363.97,187000000
2011/11/11,11:17:00,7360.29,7361.99,7360.29,7361.99,164000000
2011/11/11,11:18:00,7362.24,7362.62,7360.53,7362.62,176000000
2011/11/11,11:19:00,7362.59,7362.62,7359.74,7359.74,143000000
2011/11/11,11:20:00,7362.69,7362.69,7359.56,7359.95,132000008
2011/11/11,11:21:00,7360.91,7362.36,7360.79,7360.79,141000000
2011/11/11,11:22:00,7362.60,7362.60,7361.67,7361.79,152000000
2011/11/11,11:23:00,7361.04,7361.83,7361.04,7361.83,157000000
2011/11/11,11:24:00,7362.55,7363.21,7361.87,7363.21,133000008
2011/11/11,11:25:00,7362.50,7362.50,7361.64,7362.02,216000016
2011/11/11,11:26:00,7360.46,7363.41,7360.46,7363.24,166000000
2011/11/11,11:27:00,7362.43,7362.43,7360.92,7360.97,151000000
2011/11/11,11:28:00,7361.65,7364.00,7361.65,7364.00,196000000
2011/11/11,11:29:00,7364.84,7365.02,7362.75,7364.99,198000000
2011/11/11,11:30:00,7363.56,7368.41,7363.56,7367.62,221000000
2011/11/11,11:31:00,7369.71,7370.18,7367.56,7369.11,230000000
2011/11/11,11:32:00,7371.89,7371.89,7370.03,7370.03,253000000
2011/11/11,11:33:00,7371.33,7371.42,7369.42,7371.22,185000000
2011/11/11,11:34:00,7371.34,7372.30,7370.97,7372.30,208000000
2011/11/11,11:35:00,7373.04,7373.39,7371.82,7372.15,156000000
2011/11/11,11:36:00,7373.49,7373.95,7372.13,7373.95,182000000
2011/11/11,11:37:00,7373.28,7375.52,7373.28,7374.04,256000000
2011/11/11,11:38:00,7376.95,7377.85,7375.56,7376.39,303000000
2011/11/11,11:39:00,7377.85,7379.05,7376.15,7376.15,265000016
2011/11/11,11:40:00,7378.03,7378.03,7377.43,7377.48,230000000
2011/11/11,11:41:00,7378.92,7378.92,7377.12,7378.60,220000000
2011/11/11,11:42:00,7380.39,7380.39,7378.11,7379.70,183000000
2011/11/11,11:43:00,7380.54,7380.54,7376.77,7377.16,204000000
2011/11/11,11:44:00,7376.24,7378.29,7376.24,7377.84,204000000
2011/11/11,11:45:00,7376.64,7378.03,7376.64,7376.99,173000000
2011/11/11,11:46:00,7376.44,7378.66,7375.17,7375.17,199000000
2011/11/11,11:47:00,7374.71,7374.71,7371.74,7371.74,206000000
2011/11/11,11:48:00,7373.74,7373.74,7369.64,7369.64,199000000
2011/11/11,11:49:00,7369.70,7369.70,7369.05,7369.05,190000000
2011/11/11,11:50:00,7367.48,7369.51,7367.48,7369.35,180000000
2011/11/11,11:51:00,7366.86,7369.36,7366.86,7367.98,143000000
2011/11/11,11:52:00,7367.06,7368.14,7367.06,7368.10,153000000
2011/11/11,11:53:00,7366.45,7367.92,7366.45,7367.92,168000000
2011/11/11,11:54:00,7367.18,7367.20,7366.76,7367.20,157000000
2011/11/11,11:55:00,7367.79,7367.79,7364.53,7364.53,157000000
2011/11/11,11:56:00,7367.45,7367.45,7366.46,7366.64,198000000
2011/11/11,11:57:00,7365.24,7366.57,7365.24,7366.21,208000000
2011/11/11,11:58:00,7366.43,7366.43,7363.90,7365.67,164000000
2011/11/11,11:59:00,7365.73,7366.06,7364.46,7366.06,193000000
2011/11/11,12:00:00,7365.44,7366.25,7364.77,7364.77,175000000
2011/11/11,12:01:00,7364.12,7364.99,7364.12,7364.96,190000000
2011/11/11,12:02:00,7366.55,7366.55,7364.98,7365.13,173000000
2011/11/11,12:03:00,7366.53,7366.59,7365.51,7366.51,174000000
2011/11/11,12:04:00,7364.81,7366.03,7364.81,7365.05,160000000
2011/11/11,12:05:00,7365.29,7365.29,7363.27,7363.70,160000000
2011/11/11,12:06:00,7363.32,7363.32,7362.36,7363.00,152000000
2011/11/11,12:07:00,7364.45,7364.45,7362.96,7363.17,128000000
2011/11/11,12:08:00,7361.83,7361.83,7361.39,7361.39,188000000
2011/11/11,12:09:00,7362.55,7362.55,7361.09,7361.09,208000000
2011/11/11,12:10:00,7362.04,7362.44,7360.12,7360.12,146000000
2011/11/11,12:11:00,7360.63,7360.95,7359.49,7360.95,162000000
2011/11/11,12:12:00,7358.63,7360.73,7358.63,7359.61,191000000
2011/11/11,12:13:00,7359.59,7360.90,7359.22,7360.89,150000000
2011/11/11,12:14:00,7360.66,7360.86,7360.47,7360.47,189000000
2011/11/11,12:15:00,7360.45,7361.32,7359.96,7359.96,174000000
2011/11/11,12:16:00,7360.60,7362.46,7360.60,7361.97,208000000
2011/11/11,12:17:00,7363.25,7364.22,7362.12,7364.22,168000000
2011/11/11,12:18:00,7364.19,7364.75,7361.85,7364.75,208000000
2011/11/11,12:19:00,7366.54,7367.73,7363.72,7367.73,317000000
2011/11/11,12:20:00,7367.04,7368.87,7367.04,7367.58,267000000
2011/11/11,12:21:00,7368.38,7370.09,7367.58,7367.58,227000000
2011/11/11,12:22:00,7369.86,7370.46,7369.86,7370.40,216000016
2011/11/11,12:23:00,7369.90,7371.29,7369.90,7370.85,190000000
2011/11/11,12:24:00,7371.60,7371.60,7369.21,7369.78,183000000
2011/11/11,12:25:00,7369.62,7369.62,7367.27,7367.76,185000000
2011/11/11,12:26:00,7368.81,7368.81,7366.37,7366.37,176000000
2011/11/11,12:27:00,7368.21,7368.21,7366.98,7367.03,190000000
2011/11/11,12:28:00,7367.03,7367.03,7366.29,7366.40,207000000
2011/11/11,12:29:00,7364.87,7365.88,7364.55,7364.74,199000000
2011/11/11,12:30:00,7366.50,7366.50,7363.31,7363.31,168000000
2011/11/11,12:31:00,7365.54,7365.54,7364.46,7365.49,154000000
2011/11/11,12:32:00,7365.24,7368.23,7365.24,7367.93,148000000
2011/11/11,12:33:00,7368.21,7368.21,7366.06,7367.53,163000000
2011/11/11,12:34:00,7367.65,7367.65,7365.72,7365.72,188000000
2011/11/11,12:35:00,7366.32,7366.32,7364.88,7364.98,161000000
2011/11/11,12:36:00,7367.70,7367.70,7365.69,7365.73,201000000
2011/11/11,12:37:00,7365.49,7366.31,7365.05,7365.30,194000000
2011/11/11,12:38:00,7365.11,7366.65,7365.09,7366.31,194000000
2011/11/11,12:39:00,7365.54,7365.54,7365.07,7365.19,150000000
2011/11/11,12:40:00,7366.40,7366.57,7364.55,7364.55,161000000
2011/11/11,12:41:00,7364.16,7365.89,7364.16,7365.89,163000000
2011/11/11,12:42:00,7368.84,7369.04,7367.55,7369.04,162000000
2011/11/11,12:43:00,7369.80,7369.80,7367.88,7367.95,185000000
2011/11/11,12:44:00,7370.23,7370.23,7367.92,7369.77,201000000
2011/11/11,12:45:00,7370.17,7372.02,7370.17,7370.53,194000000
2011/11/11,12:46:00,7371.62,7372.45,7370.32,7372.40,182000000
2011/11/11,12:47:00,7375.08,7375.40,7374.38,7374.38,228000000
2011/11/11,12:48:00,7372.57,7375.26,7371.83,7375.26,293000000
2011/11/11,12:49:00,7375.19,7376.45,7375.19,7376.07,306000000
2011/11/11,12:50:00,7375.16,7377.08,7375.16,7377.08,273000000
2011/11/11,12:51:00,7378.02,7378.44,7378.02,7378.43,283000000
2011/11/11,12:52:00,7379.65,7380.29,7379.65,7380.00,290000000
2011/11/11,12:53:00,7379.83,7381.45,7379.83,7381.45,369000000
2011/11/11,12:54:00,7383.08,7384.09,7383.08,7383.35,336000000
2011/11/11,12:55:00,7384.84,7384.84,7383.40,7383.86,296000000
2011/11/11,12:56:00,7384.17,7384.68,7384.17,7384.48,270000000
2011/11/11,12:57:00,7384.25,7384.25,7382.14,7382.93,224000000
2011/11/11,12:58:00,7384.18,7385.98,7384.18,7384.32,283000000
2011/11/11,12:59:00,7384.44,7384.44,7379.33,7380.85,311000000
2011/11/11,13:00:00,7381.42,7381.42,7378.88,7379.44,227000000
2011/11/11,13:01:00,7379.11,7379.60,7378.15,7378.99,216000016
2011/11/11,13:02:00,7380.18,7380.66,7379.03,7379.31,211999984
2011/11/11,13:03:00,7379.59,7382.07,7379.59,7382.07,190000000
2011/11/11,13:04:00,7381.53,7381.97,7381.20,7381.20,258999984
2011/11/11,13:05:00,7381.37,7383.05,7381.37,7383.05,217000000
2011/11/11,13:06:00,7381.92,7382.76,7381.33,7381.73,213000016
2011/11/11,13:07:00,7383.15,7383.15,7382.24,7382.64,231000000
2011/11/11,13:08:00,7383.17,7383.17,7381.87,7382.05,336000000
2011/11/11,13:09:00,7381.80,7382.02,7381.48,7381.48,286000000
2011/11/11,13:10:00,7380.58,7381.78,7380.51,7381.70,307000000
2011/11/11,13:11:00,7379.95,7381.04,7379.19,7379.43,302000000
2011/11/11,13:12:00,7379.08,7379.08,7376.73,7378.30,310000000
2011/11/11,13:13:00,7377.72,7378.72,7376.97,7378.72,291000000
2011/11/11,13:14:00,7377.21,7377.21,7370.76,7370.76,381000000
2011/11/11,13:15:00,7373.51,7373.51,7371.06,7372.43,343000000
2011/11/11,13:16:00,7373.49,7373.49,7371.82,7372.36,328000000
2011/11/11,13:17:00,7371.25,7372.60,7369.81,7369.81,328000000
2011/11/11,13:18:00,7372.10,7373.23,7372.10,7373.23,260999984
2011/11/11,13:19:00,7373.32,7373.66,7373.11,7373.46,312000000
2011/11/11,13:20:00,7370.32,7373.61,7370.32,7373.01,358000000
2011/11/11,13:21:00,7370.21,7370.21,7369.65,7370.01,348000000
2011/11/11,13:22:00,7371.05,7371.05,7360.64,7360.64,510000000
2011/11/11,13:23:00,7362.80,7363.90,7362.80,7363.43,397000000
2011/11/11,13:24:00,7363.99,7364.11,7362.08,7364.11,464000000
2011/11/11,13:25:00,7368.38,7368.38,7360.84,7360.84,457000032
2011/11/11,13:26:00,7360.84,7360.84,7360.84,7360.84,0
2011/11/11,13:27:00,7360.84,7360.84,7360.84,7360.84,0
2011/11/11,13:28:00,7360.84,7360.84,7360.84,7360.84,0
2011/11/11,13:29:00,7360.84,7360.84,7360.84,7360.84,0
2011/11/11,13:30:00,7360.84,7367.29,7360.84,7367.29,3950000128
2011/11/15,09:01:00,7515.50,7522.47,7514.56,7522.47,2248999936
2011/11/15,09:02:00,7522.93,7528.78,7522.93,7524.87,977000064
2011/11/15,09:03:00,7524.83,7524.83,7521.95,7523.46,975000000
2011/11/15,09:04:00,7521.10,7521.10,7515.20,7515.20,900000000
2011/11/15,09:05:00,7510.69,7511.14,7508.32,7511.14,665000000
2011/11/15,09:06:00,7507.25,7510.43,7507.25,7510.35,605000000
2011/11/15,09:07:00,7508.72,7513.76,7508.72,7513.73,679000000
2011/11/15,09:08:00,7518.94,7520.73,7518.94,7520.63,714000000
2011/11/15,09:09:00,7523.05,7524.62,7523.05,7524.62,774000000
2011/11/15,09:10:00,7525.95,7527.86,7525.95,7527.05,769000000
2011/11/15,09:11:00,7528.19,7528.19,7527.95,7527.95,629000000
2011/11/15,09:12:00,7527.14,7528.71,7527.14,7528.71,537000000
2011/11/15,09:13:00,7526.54,7526.54,7524.22,7524.28,471999968
2011/11/15,09:14:00,7522.98,7522.98,7521.03,7521.09,482000032
2011/11/15,09:15:00,7519.53,7519.53,7514.13,7514.13,461000000
2011/11/15,09:16:00,7514.41,7514.92,7514.27,7514.27,471000000
2011/11/15,09:17:00,7511.34,7512.29,7511.34,7511.79,404000000
2011/11/15,09:18:00,7511.47,7511.47,7508.68,7508.68,458000000
2011/11/15,09:19:00,7504.19,7504.54,7503.53,7504.54,486000000
2011/11/15,09:20:00,7501.79,7501.79,7499.62,7499.62,455000032
2011/11/15,09:21:00,7497.81,7498.46,7495.65,7495.68,500000000
2011/11/15,09:22:00,7495.32,7495.32,7492.19,7493.07,453000032
2011/11/15,09:23:00,7493.30,7493.30,7488.53,7488.53,335000000
2011/11/15,09:24:00,7490.69,7491.08,7490.68,7490.82,433000000
2011/11/15,09:25:00,7488.59,7492.73,7488.59,7492.47,356000000
2011/11/15,09:26:00,7492.31,7494.94,7491.94,7492.14,363000000
2011/11/15,09:27:00,7493.85,7495.07,7493.85,7494.30,350000000
2011/11/15,09:28:00,7494.75,7496.78,7494.15,7494.15,373000000
2011/11/15,09:29:00,7495.86,7497.22,7495.86,7495.92,384000000
2011/11/15,09:30:00,7499.18,7502.02,7499.18,7501.87,403000032
2011/11/15,09:31:00,7501.54,7503.54,7501.25,7503.54,507000032
2011/11/15,09:32:00,7502.45,7505.58,7502.45,7505.58,406000000
2011/11/15,09:33:00,7504.23,7507.54,7504.23,7507.54,537000000
2011/11/15,09:34:00,7506.07,7506.07,7503.50,7503.50,523999968
2011/11/15,09:35:00,7503.37,7503.70,7502.50,7502.50,442000000
2011/11/15,09:36:00,7501.63,7502.64,7501.63,7502.12,337000000
2011/11/15,09:37:00,7502.39,7502.45,7499.68,7499.68,315000000
2011/11/15,09:38:00,7500.39,7500.39,7498.66,7499.67,253000000
2011/11/15,09:39:00,7498.11,7498.11,7497.00,7497.82,245000000
2011/11/15,09:40:00,7497.85,7497.85,7495.90,7495.90,280000000
2011/11/15,09:41:00,7496.39,7496.45,7494.33,7494.33,247000000
2011/11/15,09:42:00,7494.27,7494.27,7492.83,7493.18,241000016
2011/11/15,09:43:00,7492.91,7495.41,7492.91,7494.83,298000000
2011/11/15,09:44:00,7495.49,7496.00,7495.07,7496.00,261999984
2011/11/15,09:45:00,7494.79,7495.67,7494.65,7495.50,308000000
2011/11/15,09:46:00,7497.88,7497.88,7496.23,7496.83,311000000
2011/11/15,09:47:00,7496.86,7496.94,7495.93,7496.94,301000000
2011/11/15,09:48:00,7498.87,7498.87,7497.69,7498.34,215000016
2011/11/15,09:49:00,7498.01,7498.77,7497.47,7498.77,231000000
2011/11/15,09:50:00,7497.97,7502.55,7497.97,7501.93,235999984
2011/11/15,09:51:00,7502.54,7504.78,7502.54,7502.69,238000016
2011/11/15,09:52:00,7503.26,7503.68,7502.25,7502.31,272000000
2011/11/15,09:53:00,7502.95,7505.13,7502.03,7505.13,226000000
2011/11/15,09:54:00,7504.62,7505.01,7503.20,7503.98,276000000
2011/11/15,09:55:00,7506.20,7507.02,7504.97,7506.77,305000000
2011/11/15,09:56:00,7505.63,7505.63,7503.83,7504.60,291000000
2011/11/15,09:57:00,7505.19,7505.25,7504.55,7505.25,228000000
2011/11/15,09:58:00,7503.39,7504.92,7502.86,7502.86,208999984
2011/11/15,09:59:00,7503.33,7503.64,7503.33,7503.57,227000000
2011/11/15,10:00:00,7503.36,7503.36,7501.76,7502.24,216000016
2011/11/15,10:01:00,7503.24,7503.24,7500.43,7502.14,311000000
2011/11/15,10:02:00,7501.48,7501.88,7501.21,7501.31,198000000
2011/11/15,10:03:00,7501.74,7501.74,7500.67,7500.67,229000000
2011/11/15,10:04:00,7499.91,7503.06,7499.91,7502.12,228000000
2011/11/15,10:05:00,7501.94,7501.94,7500.95,7500.95,252000000
2011/11/15,10:06:00,7503.91,7505.46,7503.90,7505.46,288000000
2011/11/15,10:07:00,7505.12,7510.71,7505.12,7510.71,356000000
2011/11/15,10:08:00,7510.54,7511.92,7510.33,7511.92,363000000
2011/11/15,10:09:00,7512.80,7514.00,7512.80,7513.33,286000000
2011/11/15,10:10:00,7512.76,7513.60,7512.36,7513.60,310000000
2011/11/15,10:11:00,7513.33,7514.80,7513.15,7513.15,234999984
2011/11/15,10:12:00,7514.99,7514.99,7512.47,7512.47,171000000
2011/11/15,10:13:00,7514.31,7515.58,7513.42,7515.15,306000000
2011/11/15,10:14:00,7510.69,7511.78,7510.69,7511.13,266000016
2011/11/15,10:15:00,7510.78,7510.78,7508.11,7508.11,204000000
2011/11/15,10:16:00,7508.52,7508.52,7506.07,7506.48,205000000
2011/11/15,10:17:00,7506.52,7506.52,7505.11,7505.11,173000000
2011/11/15,10:18:00,7509.08,7510.49,7509.08,7510.49,134000000
2011/11/15,10:19:00,7510.63,7510.63,7507.40,7507.69,219000000
2011/11/15,10:20:00,7508.60,7509.86,7508.56,7508.63,206000000
2011/11/15,10:21:00,7511.55,7511.55,7508.11,7508.11,155000000
2011/11/15,10:22:00,7512.46,7512.46,7510.64,7511.60,152000000
2011/11/15,10:23:00,7509.89,7511.37,7509.89,7511.31,154000000
2011/11/15,10:24:00,7509.75,7509.77,7509.21,7509.72,208999984
2011/11/15,10:25:00,7507.72,7508.47,7507.58,7508.31,187000000
2011/11/15,10:26:00,7507.60,7508.54,7507.38,7508.54,174000000
2011/11/15,10:27:00,7507.93,7507.93,7506.82,7506.82,166000000
2011/11/15,10:28:00,7506.62,7506.99,7506.16,7506.41,197000000
2011/11/15,10:29:00,7506.42,7506.42,7505.23,7505.23,223000000
2011/11/15,10:30:00,7506.15,7507.62,7503.68,7503.68,192000000
2011/11/15,10:31:00,7503.68,7505.25,7503.68,7505.25,214000016
2011/11/15,10:32:00,7502.47,7502.47,7501.00,7501.00,251000000
2011/11/15,10:33:00,7501.51,7501.65,7500.85,7501.15,210999984
2011/11/15,10:34:00,7499.27,7499.80,7498.95,7498.95,213000016
2011/11/15,10:35:00,7498.40,7500.28,7498.40,7499.52,183000000
2011/11/15,10:36:00,7499.49,7499.94,7498.46,7498.46,167000000
2011/11/15,10:37:00,7498.44,7499.32,7498.44,7499.32,162000000
2011/11/15,10:38:00,7499.19,7499.19,7498.01,7498.02,165000000
2011/11/15,10:39:00,7497.20,7497.20,7495.93,7495.93,191000000
2011/11/15,10:40:00,7496.50,7496.50,7495.54,7495.66,162000000
2011/11/15,10:41:00,7496.96,7497.51,7496.27,7496.27,189000000
2011/11/15,10:42:00,7495.04,7495.04,7494.24,7494.24,183000000
2011/11/15,10:43:00,7493.78,7496.22,7493.78,7496.22,239000016
2011/11/15,10:44:00,7494.62,7495.85,7494.62,7494.81,323000000
2011/11/15,10:45:00,7493.24,7493.24,7491.81,7491.93,328000000
2011/11/15,10:46:00,7492.27,7494.24,7492.27,7493.27,254000000
2011/11/15,10:47:00,7492.87,7493.83,7492.87,7493.78,292000000
2011/11/15,10:48:00,7490.89,7493.63,7490.89,7493.35,229000000
2011/11/15,10:49:00,7493.49,7494.65,7492.26,7492.26,241000016
2011/11/15,10:50:00,7492.38,7493.86,7491.21,7491.21,233000000
2011/11/15,10:51:00,7492.22,7495.95,7492.22,7495.95,258000000
2011/11/15,10:52:00,7495.67,7498.04,7495.67,7497.73,189000000
2011/11/15,10:53:00,7495.16,7496.84,7495.16,7496.84,199000000
2011/11/15,10:54:00,7498.94,7499.25,7497.40,7498.20,186000000
2011/11/15,10:55:00,7499.23,7500.40,7498.53,7500.40,115000000
2011/11/15,10:56:00,7501.09,7501.09,7499.26,7499.74,155000000
2011/11/15,10:57:00,7499.39,7499.39,7498.34,7498.34,160000000
2011/11/15,10:58:00,7498.50,7502.75,7498.50,7502.75,134000000
2011/11/15,10:59:00,7503.27,7503.27,7501.27,7502.58,160000000
2011/11/15,11:00:00,7502.36,7504.04,7502.36,7503.35,135000000
2011/11/15,11:01:00,7503.31,7504.48,7503.12,7503.12,124000000
2011/11/15,11:02:00,7504.79,7505.86,7504.79,7505.74,150000000
2011/11/15,11:03:00,7504.85,7504.85,7501.36,7501.57,113000000
2011/11/15,11:04:00,7502.43,7503.84,7500.34,7500.34,139000000
2011/11/15,11:05:00,7502.26,7502.26,7499.43,7500.81,108000008
2011/11/15,11:06:00,7500.15,7500.45,7498.53,7499.16,161000000
2011/11/15,11:07:00,7499.79,7499.79,7498.24,7499.60,126000000
2011/11/15,11:08:00,7497.82,7498.42,7496.34,7496.45,119000008
2011/11/15,11:09:00,7496.21,7496.21,7495.34,7495.34,136000000
2011/11/15,11:10:00,7493.22,7495.06,7493.22,7493.83,155000000
2011/11/15,11:11:00,7494.33,7496.35,7494.33,7496.35,170000000
2011/11/15,11:12:00,7498.45,7498.45,7496.44,7496.44,130999992
2011/11/15,11:13:00,7497.65,7498.97,7497.65,7498.58,129999992
2011/11/15,11:14:00,7499.45,7499.45,7498.09,7499.37,153000000
2011/11/15,11:15:00,7499.70,7500.08,7497.68,7497.68,127000000
2011/11/15,11:16:00,7497.25,7499.61,7497.25,7499.59,156000000
2011/11/15,11:17:00,7499.90,7501.62,7499.90,7501.62,137000000
2011/11/15,11:18:00,7502.06,7502.06,7498.25,7498.25,135000000
2011/11/15,11:19:00,7498.57,7500.71,7498.57,7500.30,135000000
2011/11/15,11:20:00,7499.79,7500.81,7498.30,7500.28,101000000
2011/11/15,11:21:00,7499.07,7499.37,7497.88,7498.19,99000000
2011/11/15,11:22:00,7498.02,7498.02,7497.34,7497.43,112000000
2011/11/15,11:23:00,7497.05,7498.93,7497.05,7498.56,135000000
2011/11/15,11:24:00,7499.32,7499.32,7497.74,7498.04,119000008
2011/11/15,11:25:00,7498.60,7500.15,7498.06,7498.06,111000000
2011/11/15,11:26:00,7498.16,7501.17,7498.16,7501.17,139000000
2011/11/15,11:27:00,7501.76,7501.76,7498.57,7499.86,129000000
2011/11/15,11:28:00,7498.52,7499.73,7497.32,7497.32,175000000
2011/11/15,11:29:00,7497.49,7498.44,7496.06,7496.06,130999992
2011/11/15,11:30:00,7496.78,7496.78,7496.57,7496.71,159000000
2011/11/15,11:31:00,7497.72,7499.58,7497.72,7498.14,166000000
2011/11/15,11:32:00,7497.15,7499.49,7497.15,7499.49,177000000
2011/11/15,11:33:00,7499.38,7499.38,7498.29,7499.25,149000000
2011/11/15,11:34:00,7498.30,7498.30,7496.00,7496.15,120000008
2011/11/15,11:35:00,7495.67,7498.53,7495.67,7498.53,111000000
2011/11/15,11:36:00,7499.95,7499.95,7497.37,7498.99,116999992
2011/11/15,11:37:00,7499.27,7500.23,7498.54,7498.54,128000000
2011/11/15,11:38:00,7497.41,7500.48,7497.14,7500.48,100000000
2011/11/15,11:39:00,7496.90,7500.90,7496.90,7500.35,123000000
2011/11/15,11:40:00,7499.73,7500.65,7499.04,7499.04,143000000
2011/11/15,11:41:00,7498.18,7499.88,7498.18,7499.65,137000000
2011/11/15,11:42:00,7499.56,7500.76,7499.42,7499.42,154000000
2011/11/15,11:43:00,7500.46,7500.46,7498.24,7499.02,126000000
2011/11/15,11:44:00,7499.37,7501.07,7499.37,7500.73,158000000
2011/11/15,11:45:00,7498.78,7501.38,7498.78,7499.95,183000000
2011/11/15,11:46:00,7500.65,7500.65,7498.91,7498.91,116999992
2011/11/15,11:47:00,7498.09,7499.59,7498.09,7498.23,117999992
2011/11/15,11:48:00,7498.11,7499.08,7497.44,7499.08,121000000
2011/11/15,11:49:00,7497.74,7497.89,7497.18,7497.89,130999992
2011/11/15,11:50:00,7499.48,7500.39,7498.02,7500.02,165000000
2011/11/15,11:51:00,7500.14,7500.14,7498.68,7498.88,149000000
2011/11/15,11:52:00,7497.83,7500.08,7497.83,7498.49,144000000
2011/11/15,11:53:00,7498.03,7499.33,7497.69,7499.33,163000000
2011/11/15,11:54:00,7498.26,7498.26,7497.18,7497.18,132000008
2011/11/15,11:55:00,7497.28,7498.59,7496.19,7496.19,103000000
2011/11/15,11:56:00,7495.99,7497.19,7495.99,7496.43,116999992
2011/11/15,11:57:00,7497.29,7497.37,7495.85,7497.37,97000000
2011/11/15,11:58:00,7496.35,7496.35,7495.34,7495.34,120000008
2011/11/15,11:59:00,7497.04,7497.04,7494.96,7495.28,123000000
2011/11/15,12:00:00,7495.48,7495.48,7494.02,7494.08,152000000
2011/11/15,12:01:00,7495.08,7495.08,7493.60,7493.60,183000000
2011/11/15,12:02:00,7494.38,7494.38,7491.89,7492.89,194000000
2011/11/15,12:03:00,7492.46,7493.13,7492.46,7492.88,182000000
2011/11/15,12:04:00,7491.30,7491.46,7490.95,7490.95,233999984
2011/11/15,12:05:00,7490.65,7490.65,7489.69,7489.69,173000000
2011/11/15,12:06:00,7488.74,7489.83,7488.74,7489.82,206000000
2011/11/15,12:07:00,7487.79,7488.15,7487.50,7488.15,242000000
2011/11/15,12:08:00,7487.14,7487.14,7486.19,7486.19,216000016
2011/11/15,12:09:00,7485.63,7485.63,7483.39,7483.39,246000000
2011/11/15,12:10:00,7484.22,7484.80,7482.65,7482.67,277000000
2011/11/15,12:11:00,7482.04,7483.21,7481.99,7481.99,252000000
2011/11/15,12:12:00,7481.21,7483.25,7481.21,7482.10,216000016
2011/11/15,12:13:00,7481.29,7484.28,7481.29,7484.28,182000000
2011/11/15,12:14:00,7483.46,7483.46,7481.70,7481.70,177000000
2011/11/15,12:15:00,7481.90,7483.06,7481.90,7483.06,216000016
2011/11/15,12:16:00,7483.04,7483.99,7482.26,7483.99,208000000
2011/11/15,12:17:00,7483.28,7483.28,7482.30,7482.99,171000000
2011/11/15,12:18:00,7482.51,7483.73,7482.51,7483.73,157000000
2011/11/15,12:19:00,7484.29,7484.29,7483.38,7484.02,199000000
2011/11/15,12:20:00,7485.12,7485.58,7484.10,7485.58,159000000
2011/11/15,12:21:00,7485.42,7488.14,7485.42,7488.14,180000000
2011/11/15,12:22:00,7485.75,7487.07,7485.75,7486.32,188000000
2011/11/15,12:23:00,7485.87,7486.98,7485.87,7486.98,180000000
2011/11/15,12:24:00,7487.21,7488.02,7487.13,7487.75,190000000
2011/11/15,12:25:00,7488.00,7488.84,7487.04,7488.84,160000000
2011/11/15,12:26:00,7489.99,7489.99,7487.18,7487.18,141000000
2011/11/15,12:27:00,7486.89,7488.76,7486.37,7486.86,158000000
2011/11/15,12:28:00,7486.63,7487.48,7486.53,7486.66,132000008
2011/11/15,12:29:00,7486.55,7486.97,7486.55,7486.97,125000000
2011/11/15,12:30:00,7489.41,7489.45,7486.79,7488.09,152000000
2011/11/15,12:31:00,7489.12,7489.12,7486.66,7486.66,139000000
2011/11/15,12:32:00,7486.96,7487.60,7486.19,7486.95,134000000
2011/11/15,12:33:00,7487.19,7488.32,7486.18,7486.93,141000000
2011/11/15,12:34:00,7487.78,7487.99,7487.23,7487.23,211999984
2011/11/15,12:35:00,7486.20,7488.70,7486.20,7488.70,155000000
2011/11/15,12:36:00,7488.79,7488.79,7486.43,7486.47,151000000
2011/11/15,12:37:00,7487.17,7487.17,7485.75,7485.93,173000000
2011/11/15,12:38:00,7485.28,7485.39,7484.23,7484.23,184000000
2011/11/15,12:39:00,7484.49,7485.21,7484.11,7484.11,206000000
2011/11/15,12:40:00,7483.33,7483.58,7483.05,7483.12,194000000
2011/11/15,12:41:00,7481.16,7481.16,7479.89,7479.98,259999984
2011/11/15,12:42:00,7480.38,7480.38,7479.97,7479.97,282000000
2011/11/15,12:43:00,7478.68,7480.77,7478.58,7479.44,217000000
2011/11/15,12:44:00,7479.27,7480.24,7478.64,7480.24,299000000
2011/11/15,12:45:00,7479.04,7481.27,7478.98,7478.98,219000000
2011/11/15,12:46:00,7479.51,7481.56,7479.51,7479.78,199000000
2011/11/15,12:47:00,7480.95,7480.95,7479.76,7479.76,240000016
2011/11/15,12:48:00,7479.19,7481.07,7479.19,7479.21,276000000
2011/11/15,12:49:00,7478.86,7478.86,7476.75,7476.89,248000000
2011/11/15,12:50:00,7476.06,7477.36,7476.06,7476.58,267000000
2011/11/15,12:51:00,7475.33,7477.18,7475.33,7477.18,239000016
2011/11/15,12:52:00,7476.58,7477.65,7476.58,7477.65,210999984
2011/11/15,12:53:00,7478.70,7480.61,7478.70,7480.36,217000000
2011/11/15,12:54:00,7478.00,7478.80,7478.00,7478.38,215000016
2011/11/15,12:55:00,7479.79,7479.79,7477.99,7478.47,205000000
2011/11/15,12:56:00,7478.40,7480.28,7478.40,7479.09,221000000
2011/11/15,12:57:00,7479.15,7481.31,7479.15,7481.30,180000000
2011/11/15,12:58:00,7480.03,7483.33,7480.03,7482.82,210999984
2011/11/15,12:59:00,7484.48,7485.16,7483.44,7483.44,223000000
2011/11/15,13:00:00,7483.01,7487.14,7483.01,7487.14,280000000
2011/11/15,13:01:00,7486.34,7488.43,7486.34,7487.69,266000016
2011/11/15,13:02:00,7485.86,7489.45,7485.86,7489.45,280000000
2011/11/15,13:03:00,7487.47,7489.69,7487.47,7489.69,234999984
2011/11/15,13:04:00,7488.79,7489.76,7488.30,7489.76,211999984
2011/11/15,13:05:00,7488.59,7489.68,7487.73,7487.73,233000000
2011/11/15,13:06:00,7487.04,7487.33,7486.69,7486.69,208000000
2011/11/15,13:07:00,7485.56,7487.80,7485.56,7486.88,245000000
2011/11/15,13:08:00,7485.10,7486.20,7485.03,7485.03,210999984
2011/11/15,13:09:00,7483.15,7484.93,7483.15,7484.45,228000000
2011/11/15,13:10:00,7483.28,7483.98,7483.28,7483.98,269000000
2011/11/15,13:11:00,7483.11,7483.84,7482.81,7483.32,245000000
2011/11/15,13:12:00,7484.17,7484.49,7482.83,7482.91,245000000
2011/11/15,13:13:00,7483.61,7485.23,7483.18,7484.00,250000000
2011/11/15,13:14:00,7484.69,7484.69,7483.92,7484.23,200000000
2011/11/15,13:15:00,7483.24,7486.02,7483.24,7485.76,281000000
2011/11/15,13:16:00,7485.42,7485.42,7484.50,7485.30,401000032
2011/11/15,13:17:00,7484.74,7486.08,7483.33,7484.72,296000000
2011/11/15,13:18:00,7484.35,7485.72,7483.28,7483.98,312000000
2011/11/15,13:19:00,7483.52,7484.91,7483.24,7484.91,314000000
2011/11/15,13:20:00,7483.48,7486.64,7483.40,7483.40,300000000
2011/11/15,13:21:00,7484.05,7484.29,7484.05,7484.27,343000000
2011/11/15,13:22:00,7484.64,7486.35,7484.64,7484.97,373000000
2011/11/15,13:23:00,7484.37,7485.54,7483.87,7485.54,355000000
2011/11/15,13:24:00,7485.75,7487.09,7485.66,7486.53,466000000
2011/11/15,13:25:00,7486.29,7487.27,7484.92,7485.90,469999968
2011/11/15,13:26:00,7485.90,7485.90,7485.90,7485.90,0
2011/11/15,13:27:00,7485.90,7485.90,7485.90,7485.90,0
2011/11/15,13:28:00,7485.90,7485.90,7485.90,7485.90,0
2011/11/15,13:29:00,7485.90,7485.90,7485.90,7485.90,0
2011/11/15,13:30:00,7485.90,7491.06,7485.90,7491.06,4239000064
2011/11/16,09:01:00,7520.95,7528.50,7520.95,7528.50,2106999936
2011/11/16,09:02:00,7532.34,7534.16,7532.34,7532.38,974000000
2011/11/16,09:03:00,7532.07,7532.07,7528.02,7528.02,860999936
2011/11/16,09:04:00,7528.29,7528.29,7526.31,7526.31,831000064
2011/11/16,09:05:00,7526.54,7527.07,7525.94,7527.07,776000000
2011/11/16,09:06:00,7527.47,7529.91,7527.47,7529.91,932000000
2011/11/16,09:07:00,7531.79,7535.42,7531.79,7535.42,956000064
2011/11/16,09:08:00,7539.03,7540.37,7538.92,7539.03,875000000
2011/11/16,09:09:00,7540.61,7541.68,7540.00,7540.00,678000000
2011/11/16,09:10:00,7537.95,7538.66,7535.49,7536.46,571000000
2011/11/16,09:11:00,7537.40,7538.48,7537.40,7537.64,526000032
2011/11/16,09:12:00,7537.60,7539.34,7536.65,7536.65,498000000
2011/11/16,09:13:00,7538.97,7538.97,7536.54,7536.54,458000000
2011/11/16,09:14:00,7538.70,7538.70,7537.26,7537.26,574000000
2011/11/16,09:15:00,7536.27,7536.27,7533.62,7533.62,528000032
2011/11/16,09:16:00,7536.84,7536.87,7536.41,7536.87,534000000
2011/11/16,09:17:00,7537.95,7537.95,7535.25,7535.25,541000000
2011/11/16,09:18:00,7536.91,7537.28,7535.28,7537.28,521999968
2011/11/16,09:19:00,7536.05,7536.05,7534.71,7534.71,487000000
2011/11/16,09:20:00,7532.80,7533.30,7532.80,7533.29,490000000
2011/11/16,09:21:00,7530.60,7534.50,7530.52,7534.50,527000000
2011/11/16,09:22:00,7530.54,7532.22,7530.34,7530.34,402000000
2011/11/16,09:23:00,7530.64,7530.64,7529.90,7530.22,486000000
2011/11/16,09:24:00,7530.89,7530.89,7529.26,7529.26,429000000
2011/11/16,09:25:00,7526.59,7526.75,7525.83,7525.83,356000000
2011/11/16,09:26:00,7525.24,7525.95,7523.61,7523.61,408000000
2011/11/16,09:27:00,7522.64,7522.64,7521.04,7522.07,444999968
2011/11/16,09:28:00,7519.63,7521.00,7519.62,7519.62,373000000
2011/11/16,09:29:00,7517.38,7517.72,7516.58,7517.52,405000032
2011/11/16,09:30:00,7515.46,7515.46,7514.96,7515.41,335000000
2011/11/16,09:31:00,7513.08,7513.60,7513.08,7513.60,302000000
2011/11/16,09:32:00,7514.05,7514.05,7512.02,7512.02,329000000
2011/11/16,09:33:00,7513.59,7513.59,7511.98,7512.65,317000000
2011/11/16,09:34:00,7511.30,7511.30,7509.92,7509.92,279000000
2011/11/16,09:35:00,7510.31,7510.31,7507.30,7507.30,326000000
2011/11/16,09:36:00,7507.09,7507.09,7503.29,7503.29,423000000
2011/11/16,09:37:00,7502.48,7502.48,7500.82,7502.17,498999968
2011/11/16,09:38:00,7500.05,7501.86,7500.05,7501.86,454000000
2011/11/16,09:39:00,7501.29,7507.42,7499.56,7507.42,421000000
2011/11/16,09:40:00,7506.09,7507.50,7506.09,7507.34,371000000
2011/11/16,09:41:00,7512.80,7512.80,7510.82,7512.72,398000000
2011/11/16,09:42:00,7513.36,7513.43,7510.55,7513.43,366000000
2011/11/16,09:43:00,7514.03,7514.03,7511.74,7511.82,249000000
2011/11/16,09:44:00,7511.53,7511.69,7510.93,7511.05,206000000
2011/11/16,09:45:00,7510.94,7512.85,7509.70,7509.70,202000000
2011/11/16,09:46:00,7509.47,7509.81,7509.07,7509.67,231000000
2011/11/16,09:47:00,7507.57,7507.70,7506.73,7506.91,231000000
2011/11/16,09:48:00,7506.39,7507.67,7505.56,7507.67,278000000
2011/11/16,09:49:00,7504.06,7505.40,7503.37,7504.90,256000000
2011/11/16,09:50:00,7503.78,7503.78,7501.35,7501.35,258000000
2011/11/16,09:51:00,7501.74,7502.34,7501.29,7501.29,372000000
2011/11/16,09:52:00,7501.97,7501.97,7500.31,7500.31,350000000
2011/11/16,09:53:00,7500.29,7500.69,7499.29,7500.45,306000000
2011/11/16,09:54:00,7499.76,7499.76,7498.81,7499.21,309000000
2011/11/16,09:55:00,7496.62,7499.09,7496.62,7499.09,324000000
2011/11/16,09:56:00,7497.01,7497.01,7495.01,7495.01,318000000
2011/11/16,09:57:00,7493.07,7493.67,7491.75,7493.67,331000000
2011/11/16,09:58:00,7491.50,7491.50,7489.44,7489.53,419999968
2011/11/16,09:59:00,7486.69,7488.59,7486.69,7488.42,479000000
2011/11/16,10:00:00,7485.30,7486.19,7484.64,7485.84,423999968
2011/11/16,10:01:00,7483.28,7483.98,7483.28,7483.84,377000000
2011/11/16,10:02:00,7482.94,7482.94,7478.14,7478.14,366000000
2011/11/16,10:03:00,7478.32,7478.32,7471.22,7477.07,370000000
2011/11/16,10:04:00,7472.41,7474.67,7472.41,7473.17,380000000
2011/11/16,10:05:00,7473.70,7475.46,7473.70,7475.46,332000000
2011/11/16,10:06:00,7474.55,7477.07,7474.55,7475.60,310000000
2011/11/16,10:07:00,7476.42,7477.58,7476.21,7477.58,238000016
2011/11/16,10:08:00,7477.75,7477.75,7475.05,7475.13,255000000
2011/11/16,10:09:00,7474.77,7476.32,7474.77,7476.20,206000000
2011/11/16,10:10:00,7474.53,7477.54,7474.53,7477.45,199000000
2011/11/16,10:11:00,7476.95,7477.10,7476.15,7477.10,206000000
2011/11/16,10:12:00,7477.69,7477.69,7476.81,7477.02,190000000
2011/11/16,10:13:00,7478.42,7478.42,7476.14,7476.14,229000000
2011/11/16,10:14:00,7478.01,7479.07,7478.01,7478.59,197000000
2011/11/16,10:15:00,7479.63,7481.31,7479.52,7480.95,210999984
2011/11/16,10:16:00,7480.32,7480.32,7477.54,7477.54,199000000
2011/11/16,10:17:00,7477.64,7478.19,7472.94,7472.94,260999984
2011/11/16,10:18:00,7469.81,7469.81,7463.69,7463.69,635000000
2011/11/16,10:19:00,7461.54,7461.69,7460.40,7461.30,453000032
2011/11/16,10:20:00,7458.57,7459.84,7456.58,7456.58,431000000
2011/11/16,10:21:00,7456.78,7456.78,7454.81,7454.81,428000032
2011/11/16,10:22:00,7453.70,7454.00,7452.79,7452.79,428000032
2011/11/16,10:23:00,7451.90,7452.81,7451.90,7452.81,355000000
2011/11/16,10:24:00,7451.66,7454.81,7451.66,7454.81,290000000
2011/11/16,10:25:00,7452.14,7454.62,7452.14,7454.62,268000000
2011/11/16,10:26:00,7451.96,7453.47,7451.96,7453.47,275000000
2011/11/16,10:27:00,7453.36,7456.43,7453.36,7456.36,225000000
2011/11/16,10:28:00,7454.50,7456.59,7454.50,7455.34,252000000
2011/11/16,10:29:00,7455.95,7456.16,7455.75,7456.16,227000000
2011/11/16,10:30:00,7455.22,7457.38,7455.19,7455.19,221000000
2011/11/16,10:31:00,7456.00,7456.39,7454.59,7456.39,239000016
2011/11/16,10:32:00,7457.44,7457.44,7453.76,7455.73,232000000
2011/11/16,10:33:00,7453.03,7453.03,7441.16,7441.16,515000000
2011/11/16,10:34:00,7438.69,7438.69,7429.54,7429.54,703000000
2011/11/16,10:35:00,7428.32,7428.32,7423.50,7423.50,565000000
2011/11/16,10:36:00,7422.30,7422.30,7420.69,7421.06,555000000
2011/11/16,10:37:00,7420.19,7420.19,7414.63,7414.63,630000000
2011/11/16,10:38:00,7414.73,7415.35,7413.32,7413.32,481000000
2011/11/16,10:39:00,7410.20,7410.20,7401.65,7401.65,647000000
2011/11/16,10:40:00,7401.93,7401.93,7393.61,7393.61,752000000
2011/11/16,10:41:00,7387.77,7387.77,7385.13,7385.13,540000000
2011/11/16,10:42:00,7387.40,7393.92,7387.40,7393.92,529000000
2011/11/16,10:43:00,7396.17,7400.46,7396.17,7400.46,459000000
2011/11/16,10:44:00,7399.65,7405.26,7399.65,7405.26,381000000
2011/11/16,10:45:00,7407.62,7409.22,7403.64,7409.22,344000000
2011/11/16,10:46:00,7407.39,7408.75,7406.35,7408.75,305000000
2011/11/16,10:47:00,7407.68,7409.99,7407.68,7409.65,257000000
2011/11/16,10:48:00,7407.69,7411.33,7407.69,7411.33,228000000
2011/11/16,10:49:00,7409.03,7410.23,7409.03,7409.45,210999984
2011/11/16,10:50:00,7409.80,7410.41,7409.80,7410.41,191000000
2011/11/16,10:51:00,7410.46,7412.25,7410.46,7412.11,209999984
2011/11/16,10:52:00,7413.57,7413.57,7410.60,7410.83,227000000
2011/11/16,10:53:00,7412.62,7412.62,7410.58,7410.97,200000000
2011/11/16,10:54:00,7411.25,7415.23,7411.25,7415.23,217000000
2011/11/16,10:55:00,7415.97,7416.35,7414.85,7416.35,190000000
2011/11/16,10:56:00,7416.05,7417.65,7415.82,7417.65,244000000
2011/11/16,10:57:00,7418.20,7418.20,7416.46,7416.46,251000000
2011/11/16,10:58:00,7415.23,7415.23,7414.55,7415.10,249000000
2011/11/16,10:59:00,7414.40,7414.40,7410.98,7410.98,235999984
2011/11/16,11:00:00,7410.94,7410.94,7404.79,7407.10,369000000
2011/11/16,11:01:00,7404.35,7404.35,7402.80,7403.65,284000000
2011/11/16,11:02:00,7405.02,7405.94,7405.02,7405.94,198000000
2011/11/16,11:03:00,7405.75,7407.02,7405.13,7405.13,198000000
2011/11/16,11:04:00,7406.37,7408.47,7406.37,7406.71,197000000
2011/11/16,11:05:00,7404.72,7404.72,7403.10,7403.10,157000000
2011/11/16,11:06:00,7406.37,7408.69,7405.26,7405.26,181000000
2011/11/16,11:07:00,7406.16,7406.73,7405.47,7406.33,183000000
2011/11/16,11:08:00,7405.55,7407.98,7405.55,7407.67,208000000
2011/11/16,11:09:00,7410.13,7410.81,7410.13,7410.49,207000000
2011/11/16,11:10:00,7411.52,7416.77,7411.52,7416.77,208999984
2011/11/16,11:11:00,7415.51,7418.39,7415.51,7418.39,187000000
2011/11/16,11:12:00,7420.99,7420.99,7419.10,7419.55,163000000
2011/11/16,11:13:00,7422.56,7425.04,7422.56,7424.69,199000000
2011/11/16,11:14:00,7425.77,7425.77,7423.36,7423.36,193000000
2011/11/16,11:15:00,7424.45,7424.45,7421.12,7421.68,177000000
2011/11/16,11:16:00,7425.41,7425.41,7416.69,7416.69,260999984
2011/11/16,11:17:00,7417.88,7417.88,7412.69,7412.69,247000000
2011/11/16,11:18:00,7410.53,7412.42,7410.53,7411.38,238000016
2011/11/16,11:19:00,7410.22,7411.71,7409.22,7409.57,155000000
2011/11/16,11:20:00,7409.93,7411.75,7409.93,7411.02,157000000
2011/11/16,11:21:00,7411.16,7411.83,7410.41,7411.83,133000008
2011/11/16,11:22:00,7411.62,7412.30,7407.09,7407.09,175000000
2011/11/16,11:23:00,7407.05,7408.69,7407.05,7408.69,154000000
2011/11/16,11:24:00,7410.53,7411.48,7409.58,7411.48,141000000
2011/11/16,11:25:00,7411.20,7412.80,7411.20,7412.26,122000000
2011/11/16,11:26:00,7413.57,7415.61,7413.52,7415.34,149000000
2011/11/16,11:27:00,7408.23,7413.32,7408.23,7412.75,157000000
2011/11/16,11:28:00,7410.33,7410.33,7409.54,7409.54,158000000
2011/11/16,11:29:00,7409.47,7411.41,7409.47,7411.23,149000000
2011/11/16,11:30:00,7411.22,7411.22,7405.88,7405.88,169000000
2011/11/16,11:31:00,7406.47,7408.37,7406.47,7408.37,171000000
2011/11/16,11:32:00,7407.98,7410.29,7407.98,7410.29,205000000
2011/11/16,11:33:00,7408.29,7409.41,7407.40,7407.40,167000000
2011/11/16,11:34:00,7409.40,7409.40,7407.28,7407.28,174000000
2011/11/16,11:35:00,7409.25,7409.25,7406.81,7406.81,173000000
2011/11/16,11:36:00,7405.46,7405.62,7403.81,7403.81,191000000
2011/11/16,11:37:00,7406.34,7406.34,7404.96,7405.52,214000016
2011/11/16,11:38:00,7404.08,7404.08,7401.11,7401.67,295000000
2011/11/16,11:39:00,7399.64,7400.53,7399.64,7399.88,202000000
2011/11/16,11:40:00,7399.03,7400.74,7399.03,7400.74,202000000
2011/11/16,11:41:00,7399.24,7400.44,7399.24,7400.44,221000000
2011/11/16,11:42:00,7400.10,7402.02,7399.79,7401.83,213000016
2011/11/16,11:43:00,7401.85,7402.35,7401.85,7402.35,217000000
2011/11/16,11:44:00,7400.76,7402.73,7400.76,7400.97,185000000
2011/11/16,11:45:00,7400.31,7401.10,7399.85,7401.10,198000000
2011/11/16,11:46:00,7402.27,7402.27,7400.25,7400.87,170000000
2011/11/16,11:47:00,7403.74,7403.74,7402.82,7402.82,163000000
2011/11/16,11:48:00,7403.00,7404.30,7403.00,7403.99,181000000
2011/11/16,11:49:00,7402.72,7406.61,7402.72,7406.61,146000000
2011/11/16,11:50:00,7406.16,7406.70,7406.16,7406.44,148000000
2011/11/16,11:51:00,7406.65,7407.40,7406.59,7406.59,251000000
2011/11/16,11:52:00,7407.89,7407.89,7407.23,7407.23,288000000
2011/11/16,11:53:00,7407.70,7409.34,7407.70,7409.34,195000000
2011/11/16,11:54:00,7410.27,7410.56,7410.27,7410.47,240000016
2011/11/16,11:55:00,7410.29,7412.86,7410.29,7412.86,207000000
2011/11/16,11:56:00,7412.70,7413.81,7412.17,7412.17,199000000
2011/11/16,11:57:00,7413.19,7415.50,7413.19,7415.50,145000000
2011/11/16,11:58:00,7415.72,7416.05,7415.49,7415.74,193000000
2011/11/16,11:59:00,7415.96,7418.23,7415.96,7418.11,164000000
2011/11/16,12:00:00,7416.34,7418.48,7416.34,7417.85,150000000
2011/11/16,12:01:00,7418.36,7419.41,7418.36,7419.16,134000000
2011/11/16,12:02:00,7415.78,7422.83,7415.78,7420.09,202000000
2011/11/16,12:03:00,7420.25,7423.48,7420.25,7423.48,163000000
2011/11/16,12:04:00,7423.14,7424.15,7423.14,7424.15,156000000
2011/11/16,12:05:00,7423.75,7423.75,7422.07,7422.07,155000000
2011/11/16,12:06:00,7419.48,7420.64,7418.95,7418.95,143000000
2011/11/16,12:07:00,7419.22,7419.22,7417.92,7417.92,152000000
2011/11/16,12:08:00,7417.38,7420.03,7417.23,7417.23,128000000
2011/11/16,12:09:00,7417.35,7417.35,7414.49,7414.53,193000000
2011/11/16,12:10:00,7413.64,7415.14,7413.64,7414.81,163000000
2011/11/16,12:11:00,7415.47,7415.47,7414.17,7414.30,161000000
2011/11/16,12:12:00,7415.00,7415.00,7412.74,7412.84,236999984
2011/11/16,12:13:00,7413.61,7414.48,7413.61,7414.10,167000000
2011/11/16,12:14:00,7415.21,7416.17,7414.84,7416.17,174000000
2011/11/16,12:15:00,7414.99,7417.95,7414.92,7417.59,138000000
2011/11/16,12:16:00,7416.53,7418.59,7416.53,7417.18,142000000
2011/11/16,12:17:00,7418.13,7418.23,7417.21,7417.31,135000000
2011/11/16,12:18:00,7417.37,7417.94,7417.37,7417.86,139000000
2011/11/16,12:19:00,7416.36,7417.73,7416.36,7417.73,132000008
2011/11/16,12:20:00,7417.60,7419.69,7417.60,7419.10,120000008
2011/11/16,12:21:00,7419.42,7419.62,7419.42,7419.62,147000000
2011/11/16,12:22:00,7420.50,7420.55,7419.52,7420.55,196000000
2011/11/16,12:23:00,7420.54,7422.25,7420.54,7422.25,217000000
2011/11/16,12:24:00,7421.90,7424.25,7421.90,7424.25,248000000
2011/11/16,12:25:00,7424.97,7426.14,7424.97,7425.68,240000016
2011/11/16,12:26:00,7425.67,7427.17,7425.67,7426.85,214000016
2011/11/16,12:27:00,7427.85,7428.51,7426.85,7427.19,196000000
2011/11/16,12:28:00,7428.47,7429.25,7428.47,7428.49,225000000
2011/11/16,12:29:00,7429.96,7430.58,7429.96,7430.58,226000000
2011/11/16,12:30:00,7430.32,7432.04,7430.32,7431.90,204000000
2011/11/16,12:31:00,7431.68,7432.21,7431.46,7431.62,218000000
2011/11/16,12:32:00,7431.55,7433.34,7431.55,7433.32,245000000
2011/11/16,12:33:00,7429.75,7429.75,7425.29,7425.29,310000000
2011/11/16,12:34:00,7422.68,7423.19,7422.11,7422.80,343000000
2011/11/16,12:35:00,7423.43,7423.44,7421.90,7421.90,208999984
2011/11/16,12:36:00,7423.43,7423.43,7418.16,7418.29,233000000
2011/11/16,12:37:00,7418.98,7418.98,7414.60,7414.89,228000000
2011/11/16,12:38:00,7415.74,7419.35,7415.74,7419.35,203000000
2011/11/16,12:39:00,7418.49,7420.77,7418.49,7420.77,148000000
2011/11/16,12:40:00,7420.89,7420.90,7419.80,7419.80,155000000
2011/11/16,12:41:00,7418.89,7420.59,7418.89,7420.01,155000000
2011/11/16,12:42:00,7420.07,7421.86,7420.07,7420.65,127000000
2011/11/16,12:43:00,7420.98,7422.55,7420.98,7422.55,173000000
2011/11/16,12:44:00,7419.16,7419.73,7416.33,7419.47,151000000
2011/11/16,12:45:00,7418.55,7419.58,7416.67,7419.58,220000000
2011/11/16,12:46:00,7418.67,7418.67,7416.00,7416.07,194000000
2011/11/16,12:47:00,7415.05,7418.22,7415.05,7418.22,211999984
2011/11/16,12:48:00,7417.97,7419.22,7416.37,7418.43,200000000
2011/11/16,12:49:00,7418.35,7418.73,7418.18,7418.73,215000016
2011/11/16,12:50:00,7417.21,7420.10,7417.21,7420.10,199000000
2011/11/16,12:51:00,7420.86,7421.18,7419.08,7420.95,177000000
2011/11/16,12:52:00,7420.57,7420.79,7419.81,7419.81,165000000
2011/11/16,12:53:00,7416.92,7417.95,7416.92,7417.71,220000000
2011/11/16,12:54:00,7417.42,7417.72,7414.58,7417.00,239000016
2011/11/16,12:55:00,7413.19,7414.01,7412.48,7413.92,263000016
2011/11/16,12:56:00,7411.15,7411.33,7410.92,7410.92,264000016
2011/11/16,12:57:00,7410.56,7410.56,7409.11,7409.11,230000000
2011/11/16,12:58:00,7408.37,7411.78,7408.37,7411.78,243000000
2011/11/16,12:59:00,7409.97,7410.93,7409.97,7410.79,269000000
2011/11/16,13:00:00,7408.99,7409.95,7408.71,7409.95,228000000
2011/11/16,13:01:00,7407.63,7407.89,7407.22,7407.87,246000000
2011/11/16,13:02:00,7408.22,7408.98,7405.90,7405.90,360000000
2011/11/16,13:03:00,7407.90,7407.96,7406.27,7406.27,313000000
2011/11/16,13:04:00,7407.30,7408.42,7407.30,7407.68,263000016
2011/11/16,13:05:00,7406.32,7408.33,7406.32,7408.33,236999984
2011/11/16,13:06:00,7407.73,7407.73,7403.81,7404.78,242000000
2011/11/16,13:07:00,7404.32,7404.35,7402.77,7403.89,336000000
2011/11/16,13:08:00,7403.49,7403.67,7401.50,7401.50,315000000
2011/11/16,13:09:00,7401.54,7402.60,7401.54,7402.43,333000000
2011/11/16,13:10:00,7401.68,7401.82,7399.10,7399.10,388000000
2011/11/16,13:11:00,7397.64,7397.64,7395.66,7395.66,538000000
2011/11/16,13:12:00,7393.96,7394.80,7393.96,7394.42,633000000
2011/11/16,13:13:00,7391.37,7391.71,7388.80,7391.15,513000000
2011/11/16,13:14:00,7390.74,7391.53,7390.47,7391.53,533000000
2011/11/16,13:15:00,7390.43,7391.78,7390.43,7390.81,421000000
2011/11/16,13:16:00,7389.17,7392.10,7389.17,7392.02,351000000
2011/11/16,13:17:00,7391.05,7392.38,7390.52,7392.06,346000000
2011/11/16,13:18:00,7390.99,7393.47,7390.99,7392.96,401000032
2011/11/16,13:19:00,7392.49,7394.85,7391.49,7391.50,312000000
2011/11/16,13:20:00,7391.61,7395.19,7391.61,7393.85,383000000
2011/11/16,13:21:00,7392.91,7394.88,7392.91,7394.49,392000000
2011/11/16,13:22:00,7394.72,7394.93,7393.13,7394.00,387000000
2011/11/16,13:23:00,7394.18,7394.91,7393.49,7393.77,469999968
2011/11/16,13:24:00,7393.42,7393.62,7392.22,7392.22,504000000
2011/11/16,13:25:00,7392.12,7394.50,7388.70,7389.87,659000000
2011/11/16,13:26:00,7389.87,7389.87,7389.87,7389.87,0
2011/11/16,13:27:00,7389.87,7389.87,7389.87,7389.87,0
2011/11/16,13:28:00,7389.87,7389.87,7389.87,7389.87,0
2011/11/16,13:29:00,7389.87,7389.87,7389.87,7389.87,0
2011/11/16,13:30:00,7389.87,7389.87,7387.52,7387.52,638032896
2011/11/17,09:01:00,7333.57,7333.57,7322.58,7323.86,2004000128
2011/11/17,09:02:00,7316.62,7316.62,7313.83,7313.83,935999936
2011/11/17,09:03:00,7314.46,7314.46,7313.36,7314.38,864000064
2011/11/17,09:04:00,7317.98,7319.84,7317.93,7319.84,830000000
2011/11/17,09:05:00,7320.32,7320.89,7319.95,7320.47,755000000
2011/11/17,09:06:00,7319.41,7319.66,7318.68,7319.23,689000000
2011/11/17,09:07:00,7319.76,7319.76,7315.14,7315.14,693000000
2011/11/17,09:08:00,7314.24,7314.24,7305.15,7305.15,847999936
2011/11/17,09:09:00,7300.72,7300.72,7294.72,7294.72,868999936
2011/11/17,09:10:00,7291.84,7291.84,7290.68,7291.06,788000000
2011/11/17,09:11:00,7287.32,7287.32,7284.30,7285.15,800000000
2011/11/17,09:12:00,7287.43,7290.03,7287.43,7290.03,626000000
2011/11/17,09:13:00,7294.52,7305.11,7294.52,7305.11,581000000
2011/11/17,09:14:00,7308.18,7310.79,7308.02,7310.79,505000032
2011/11/17,09:15:00,7310.47,7314.25,7310.47,7314.25,455000032
2011/11/17,09:16:00,7317.25,7317.25,7315.87,7316.31,482000032
2011/11/17,09:17:00,7318.44,7321.13,7317.62,7321.13,446999968
2011/11/17,09:18:00,7323.02,7327.91,7323.02,7327.91,494000000
2011/11/17,09:19:00,7332.48,7333.18,7332.48,7333.18,560000000
2011/11/17,09:20:00,7335.37,7335.37,7326.41,7328.41,491000000
2011/11/17,09:21:00,7330.19,7333.31,7330.19,7333.31,365000000
2011/11/17,09:22:00,7333.15,7335.90,7333.15,7335.87,357000000
2011/11/17,09:23:00,7335.77,7336.58,7335.77,7336.30,371000000
2011/11/17,09:24:00,7327.34,7330.90,7327.34,7330.90,379000000
2011/11/17,09:25:00,7330.11,7330.11,7328.53,7328.53,315000000
2011/11/17,09:26:00,7328.77,7328.77,7326.97,7326.97,268000000
2011/11/17,09:27:00,7328.60,7337.51,7328.60,7337.51,453000032
2011/11/17,09:28:00,7338.21,7347.11,7338.21,7347.11,517000000
2011/11/17,09:29:00,7349.36,7357.66,7349.36,7357.66,525000000
2011/11/17,09:30:00,7358.73,7363.30,7358.73,7363.01,567000000
2011/11/17,09:31:00,7362.47,7366.63,7362.47,7366.63,535000000
2011/11/17,09:32:00,7365.02,7365.86,7364.47,7364.70,440000000
2011/11/17,09:33:00,7365.71,7365.71,7362.38,7362.38,397000000
2011/11/17,09:34:00,7362.84,7362.84,7359.18,7359.18,293000000
2011/11/17,09:35:00,7360.93,7360.93,7358.47,7358.47,272000000
2011/11/17,09:36:00,7359.86,7361.43,7358.65,7358.65,285000000
2011/11/17,09:37:00,7357.24,7357.49,7355.92,7355.92,276000000
2011/11/17,09:38:00,7359.79,7359.79,7356.68,7357.94,246000000
2011/11/17,09:39:00,7355.98,7357.08,7355.98,7356.52,203000000
2011/11/17,09:40:00,7356.02,7359.14,7356.01,7359.14,207000000
2011/11/17,09:41:00,7358.05,7360.57,7357.59,7360.57,223000000
2011/11/17,09:42:00,7357.99,7362.23,7357.99,7362.20,276000000
2011/11/17,09:43:00,7361.10,7361.10,7360.46,7361.07,243000000
2011/11/17,09:44:00,7359.78,7362.63,7359.78,7362.45,280000000
2011/11/17,09:45:00,7361.81,7362.13,7360.34,7361.65,246000000
2011/11/17,09:46:00,7362.18,7362.18,7359.89,7360.25,189000000
2011/11/17,09:47:00,7362.04,7362.04,7360.94,7361.00,186000000
2011/11/17,09:48:00,7361.40,7361.93,7361.17,7361.84,208999984
2011/11/17,09:49:00,7364.44,7364.44,7362.27,7363.20,208000000
2011/11/17,09:50:00,7363.17,7364.14,7363.17,7363.83,208999984
2011/11/17,09:51:00,7362.74,7365.03,7362.74,7363.74,180000000
2011/11/17,09:52:00,7364.26,7364.26,7363.27,7363.27,201000000
2011/11/17,09:53:00,7362.56,7365.95,7362.56,7365.95,211999984
2011/11/17,09:54:00,7363.92,7364.89,7362.84,7364.89,228000000
2011/11/17,09:55:00,7365.62,7365.62,7363.88,7364.28,224000000
2011/11/17,09:56:00,7364.42,7364.42,7362.13,7362.59,192000000
2011/11/17,09:57:00,7362.14,7362.14,7356.33,7356.33,374000000
2011/11/17,09:58:00,7355.33,7355.62,7355.18,7355.28,330000000
2011/11/17,09:59:00,7351.48,7353.37,7350.47,7350.47,247000000
2011/11/17,10:00:00,7351.93,7351.93,7347.95,7349.71,283000000
2011/11/17,10:01:00,7347.48,7347.48,7346.12,7346.12,223000000
2011/11/17,10:02:00,7346.12,7346.42,7344.37,7344.37,230000000
2011/11/17,10:03:00,7343.61,7343.61,7343.07,7343.11,194000000
2011/11/17,10:04:00,7343.98,7343.98,7342.01,7343.59,207000000
2011/11/17,10:05:00,7341.97,7343.72,7341.59,7341.61,204000000
2011/11/17,10:06:00,7340.79,7343.26,7340.61,7343.26,213000016
2011/11/17,10:07:00,7343.64,7343.88,7343.52,7343.88,159000000
2011/11/17,10:08:00,7345.42,7345.42,7344.13,7344.26,169000000
2011/11/17,10:09:00,7344.18,7344.18,7340.42,7340.42,205000000
2011/11/17,10:10:00,7340.76,7340.76,7334.75,7339.43,236999984
2011/11/17,10:11:00,7334.31,7335.70,7334.29,7335.25,204000000
2011/11/17,10:12:00,7334.18,7335.84,7334.18,7334.81,194000000
2011/11/17,10:13:00,7333.36,7334.28,7333.36,7334.27,199000000
2011/11/17,10:14:00,7334.38,7337.17,7334.38,7337.17,171000000
2011/11/17,10:15:00,7334.99,7337.23,7334.99,7336.05,198000000
2011/11/17,10:16:00,7336.84,7339.79,7336.84,7338.78,186000000
2011/11/17,10:17:00,7339.99,7341.61,7339.99,7341.61,195000000
2011/11/17,10:18:00,7342.97,7344.01,7342.85,7344.01,195000000
2011/11/17,10:19:00,7344.96,7346.05,7344.96,7345.97,184000000
2011/11/17,10:20:00,7345.44,7349.33,7345.44,7346.68,159000000
2011/11/17,10:21:00,7349.97,7350.10,7347.71,7347.71,163000000
2011/11/17,10:22:00,7350.19,7351.73,7350.19,7351.73,202000000
2011/11/17,10:23:00,7351.16,7352.93,7351.16,7352.92,149000000
2011/11/17,10:24:00,7352.94,7354.34,7352.94,7354.34,165000000
2011/11/17,10:25:00,7355.17,7355.22,7354.60,7354.87,271000000
2011/11/17,10:26:00,7355.14,7358.82,7355.14,7358.82,224000000
2011/11/17,10:27:00,7356.55,7359.48,7356.55,7359.48,232000000
2011/11/17,10:28:00,7358.91,7360.10,7358.35,7360.10,199000000
2011/11/17,10:29:00,7361.53,7361.53,7360.82,7360.82,184000000
2011/11/17,10:30:00,7362.59,7362.79,7362.44,7362.79,165000000
2011/11/17,10:31:00,7360.58,7363.33,7360.58,7363.33,153000000
2011/11/17,10:32:00,7364.09,7364.09,7361.62,7361.79,181000000
2011/11/17,10:33:00,7364.10,7364.10,7363.11,7363.15,174000000
2011/11/17,10:34:00,7364.35,7369.84,7364.35,7369.84,208000000
2011/11/17,10:35:00,7366.40,7368.40,7366.40,7368.40,222000000
2011/11/17,10:36:00,7370.62,7373.90,7370.62,7373.90,292000000
2011/11/17,10:37:00,7373.99,7378.20,7373.99,7378.20,549000000
2011/11/17,10:38:00,7379.51,7381.97,7379.51,7381.97,511000000
2011/11/17,10:39:00,7383.14,7387.72,7383.14,7387.70,481000000
2011/11/17,10:40:00,7386.83,7391.81,7386.83,7391.81,352000000
2011/11/17,10:41:00,7389.20,7390.49,7389.20,7390.49,383000000
2011/11/17,10:42:00,7391.39,7392.02,7391.36,7392.02,309000000
2011/11/17,10:43:00,7391.93,7392.82,7391.48,7392.82,255000000
2011/11/17,10:44:00,7390.83,7390.83,7387.92,7387.92,305000000
2011/11/17,10:45:00,7382.83,7382.83,7381.84,7381.84,339000000
2011/11/17,10:46:00,7381.69,7381.69,7379.43,7379.43,250000000
2011/11/17,10:47:00,7379.02,7379.02,7375.35,7375.35,246000000
2011/11/17,10:48:00,7373.51,7373.98,7373.51,7373.51,182000000
2011/11/17,10:49:00,7374.14,7375.54,7373.52,7375.34,154000000
2011/11/17,10:50:00,7373.38,7374.66,7372.54,7374.66,137000000
2011/11/17,10:51:00,7373.32,7375.95,7373.32,7375.45,142000000
2011/11/17,10:52:00,7374.00,7374.16,7372.35,7373.92,124000000
2011/11/17,10:53:00,7373.38,7373.38,7372.88,7373.09,116999992
2011/11/17,10:54:00,7372.04,7372.08,7366.58,7366.58,161000000
2011/11/17,10:55:00,7368.95,7369.32,7368.95,7368.97,144000000
2011/11/17,10:56:00,7368.06,7370.11,7368.06,7370.11,153000000
2011/11/17,10:57:00,7368.50,7369.36,7368.50,7369.36,140000000
2011/11/17,10:58:00,7368.21,7368.22,7367.74,7368.22,148000000
2011/11/17,10:59:00,7370.58,7370.58,7367.83,7368.68,148000000
2011/11/17,11:00:00,7370.59,7371.66,7370.59,7370.77,149000000
2011/11/17,11:01:00,7370.92,7371.56,7370.32,7370.44,128000000
2011/11/17,11:02:00,7371.00,7373.64,7370.38,7373.64,141000000
2011/11/17,11:03:00,7372.58,7374.19,7372.58,7374.19,114000000
2011/11/17,11:04:00,7372.82,7372.82,7372.06,7372.53,143000000
2011/11/17,11:05:00,7374.45,7374.45,7372.12,7372.12,126000000
2011/11/17,11:06:00,7371.93,7373.74,7371.93,7373.70,146000000
2011/11/17,11:07:00,7374.15,7377.09,7374.15,7377.09,145000000
2011/11/17,11:08:00,7373.84,7376.39,7373.84,7376.30,137000000
2011/11/17,11:09:00,7376.88,7377.91,7376.55,7377.91,116999992
2011/11/17,11:10:00,7375.72,7377.51,7375.72,7375.99,117999992
2011/11/17,11:11:00,7375.88,7376.24,7374.70,7375.05,119000008
2011/11/17,11:12:00,7374.95,7376.18,7374.42,7374.42,121000000
2011/11/17,11:13:00,7374.18,7374.18,7366.27,7366.27,427000000
2011/11/17,11:14:00,7361.64,7361.64,7356.28,7356.28,371000000
2011/11/17,11:15:00,7356.47,7356.47,7353.93,7354.39,258000000
2011/11/17,11:16:00,7354.25,7354.25,7352.56,7353.60,235999984
2011/11/17,11:17:00,7353.05,7354.55,7351.65,7351.65,190000000
2011/11/17,11:18:00,7352.30,7352.97,7350.04,7350.04,223000000
2011/11/17,11:19:00,7351.01,7351.01,7349.51,7350.62,167000000
2011/11/17,11:20:00,7350.13,7351.53,7350.12,7351.53,157000000
2011/11/17,11:21:00,7353.43,7353.43,7351.78,7352.13,140000000
2011/11/17,11:22:00,7353.43,7354.18,7353.43,7354.18,116000000
2011/11/17,11:23:00,7354.41,7354.69,7354.41,7354.69,119000008
2011/11/17,11:24:00,7355.49,7355.91,7354.65,7355.91,157000000
2011/11/17,11:25:00,7355.72,7357.41,7355.22,7357.08,102000000
2011/11/17,11:26:00,7356.43,7357.17,7355.51,7355.51,104000000
2011/11/17,11:27:00,7357.81,7357.81,7357.31,7357.61,110000000
2011/11/17,11:28:00,7357.62,7359.61,7357.62,7357.91,112000000
2011/11/17,11:29:00,7358.48,7358.89,7358.48,7358.89,129999992
2011/11/17,11:30:00,7357.76,7359.13,7357.76,7358.28,119000008
2011/11/17,11:31:00,7355.91,7358.40,7355.91,7358.40,129999992
2011/11/17,11:32:00,7359.11,7361.94,7359.11,7359.43,158000000
2011/11/17,11:33:00,7360.91,7360.91,7360.07,7360.20,142000000
2011/11/17,11:34:00,7360.52,7361.69,7360.52,7361.68,155000000
2011/11/17,11:35:00,7360.87,7361.61,7360.87,7361.43,137000000
2011/11/17,11:36:00,7361.05,7361.63,7360.42,7361.63,171000000
2011/11/17,11:37:00,7360.64,7360.83,7359.64,7360.73,160000000
2011/11/17,11:38:00,7362.22,7362.22,7360.98,7360.98,348000000
2011/11/17,11:39:00,7360.91,7363.20,7360.91,7362.98,185000000
2011/11/17,11:40:00,7362.55,7362.57,7362.31,7362.48,138000000
2011/11/17,11:41:00,7363.97,7366.62,7363.97,7366.62,198000000
2011/11/17,11:42:00,7365.25,7366.10,7365.25,7366.10,139000000
2011/11/17,11:43:00,7365.41,7366.71,7365.41,7366.71,251000000
2011/11/17,11:44:00,7366.45,7366.59,7366.26,7366.59,230000000
2011/11/17,11:45:00,7365.97,7367.12,7365.97,7367.07,146000000
2011/11/17,11:46:00,7366.72,7368.59,7366.72,7368.59,165000000
2011/11/17,11:47:00,7369.20,7369.53,7369.00,7369.00,187000000
2011/11/17,11:48:00,7368.78,7369.17,7368.78,7369.07,214000016
2011/11/17,11:49:00,7370.59,7370.97,7370.04,7370.35,177000000
2011/11/17,11:50:00,7372.58,7372.58,7370.95,7372.02,139000000
2011/11/17,11:51:00,7371.39,7372.48,7370.50,7372.40,160000000
2011/11/17,11:52:00,7371.17,7373.62,7371.17,7373.62,121000000
2011/11/17,11:53:00,7373.12,7373.12,7371.52,7371.52,112000000
2011/11/17,11:54:00,7371.29,7371.29,7370.74,7370.74,223000000
2011/11/17,11:55:00,7368.99,7371.31,7368.99,7371.31,139000000
2011/11/17,11:56:00,7369.15,7370.54,7368.57,7370.44,126000000
2011/11/17,11:57:00,7368.68,7370.34,7368.68,7370.26,147000000
2011/11/17,11:58:00,7367.44,7368.71,7367.44,7368.33,111000000
2011/11/17,11:59:00,7368.73,7369.35,7368.73,7369.35,159000000
2011/11/17,12:00:00,7367.29,7369.90,7367.29,7369.90,110000000
2011/11/17,12:01:00,7370.11,7371.54,7370.11,7371.52,137000000
2011/11/17,12:02:00,7368.13,7369.55,7368.13,7369.55,109000000
2011/11/17,12:03:00,7367.98,7369.45,7366.89,7367.08,103000000
2011/11/17,12:04:00,7368.55,7369.80,7367.74,7367.80,148000000
2011/11/17,12:05:00,7367.91,7368.35,7367.91,7368.35,143000000
2011/11/17,12:06:00,7368.38,7368.81,7368.09,7368.81,133000008
2011/11/17,12:07:00,7369.38,7369.49,7368.97,7369.49,165000000
2011/11/17,12:08:00,7368.63,7369.32,7368.63,7369.32,132000008
2011/11/17,12:09:00,7369.63,7370.29,7369.63,7370.17,147000000
2011/11/17,12:10:00,7370.20,7370.78,7370.20,7370.78,108000008
2011/11/17,12:11:00,7370.24,7370.51,7369.18,7370.16,126000000
2011/11/17,12:12:00,7369.25,7369.54,7368.07,7368.07,134000000
2011/11/17,12:13:00,7368.01,7368.60,7367.33,7368.24,132000008
2011/11/17,12:14:00,7366.98,7368.41,7366.98,7368.34,184000000
2011/11/17,12:15:00,7367.97,7370.10,7367.97,7370.10,247000000
2011/11/17,12:16:00,7370.40,7370.40,7369.05,7369.46,148000000
2011/11/17,12:17:00,7369.61,7369.74,7369.32,7369.32,183000000
2011/11/17,12:18:00,7369.70,7370.98,7368.71,7370.40,126000000
2011/11/17,12:19:00,7370.64,7373.30,7369.63,7373.30,174000000
2011/11/17,12:20:00,7372.41,7373.85,7372.41,7373.50,177000000
2011/11/17,12:21:00,7373.58,7373.58,7371.77,7372.89,147000000
2011/11/17,12:22:00,7374.45,7374.45,7372.32,7373.57,188000000
2011/11/17,12:23:00,7375.04,7375.04,7372.71,7372.73,196000000
2011/11/17,12:24:00,7372.80,7374.46,7372.80,7374.46,204000000
2011/11/17,12:25:00,7373.53,7376.11,7373.53,7375.70,181000000
2011/11/17,12:26:00,7376.16,7376.16,7372.55,7372.55,130999992
2011/11/17,12:27:00,7372.79,7375.86,7372.79,7372.81,140000000
2011/11/17,12:28:00,7372.48,7373.37,7372.48,7373.37,154000000
2011/11/17,12:29:00,7374.21,7377.77,7374.21,7377.49,165000000
2011/11/17,12:30:00,7377.15,7377.15,7374.28,7375.76,155000000
2011/11/17,12:31:00,7375.50,7375.50,7374.02,7374.52,146000000
2011/11/17,12:32:00,7373.82,7374.60,7373.61,7374.35,168000000
2011/11/17,12:33:00,7375.05,7375.30,7374.44,7374.44,111000000
2011/11/17,12:34:00,7375.92,7375.92,7373.66,7374.38,193000000
2011/11/17,12:35:00,7374.23,7374.23,7369.01,7369.01,313000000
2011/11/17,12:36:00,7367.46,7367.46,7364.99,7365.97,292000000
2011/11/17,12:37:00,7366.43,7366.43,7365.12,7365.12,173000000
2011/11/17,12:38:00,7365.16,7366.73,7364.58,7366.73,173000000
2011/11/17,12:39:00,7367.34,7367.34,7365.61,7365.61,175000000
2011/11/17,12:40:00,7365.38,7365.38,7363.24,7365.26,161000000
2011/11/17,12:41:00,7365.27,7365.27,7362.99,7362.99,156000000
2011/11/17,12:42:00,7363.07,7363.90,7362.96,7362.96,151000000
2011/11/17,12:43:00,7363.57,7365.33,7363.57,7364.95,178000000
2011/11/17,12:44:00,7363.93,7364.85,7363.93,7364.85,190000000
2011/11/17,12:45:00,7367.01,7367.01,7362.57,7365.07,139000000
2011/11/17,12:46:00,7364.65,7365.09,7364.13,7364.85,132000008
2011/11/17,12:47:00,7365.08,7365.36,7364.79,7364.79,215000016
2011/11/17,12:48:00,7366.16,7367.27,7366.16,7366.47,151000000
2011/11/17,12:49:00,7367.52,7368.16,7367.46,7367.75,207000000
2011/11/17,12:50:00,7367.54,7367.54,7367.09,7367.36,162000000
2011/11/17,12:51:00,7366.87,7370.49,7366.87,7369.91,154000000
2011/11/17,12:52:00,7370.07,7370.07,7369.14,7369.14,148000000
2011/11/17,12:53:00,7370.07,7371.06,7369.39,7371.06,204000000
2011/11/17,12:54:00,7371.20,7371.54,7370.14,7370.14,238000016
2011/11/17,12:55:00,7370.51,7373.36,7370.51,7373.36,193000000
2011/11/17,12:56:00,7373.59,7375.58,7373.59,7374.41,195000000
2011/11/17,12:57:00,7374.75,7375.33,7374.75,7374.87,161000000
2011/11/17,12:58:00,7372.77,7377.18,7372.77,7374.99,174000000
2011/11/17,12:59:00,7375.59,7377.84,7375.59,7377.84,195000000
2011/11/17,13:00:00,7377.97,7377.97,7375.54,7376.18,168000000
2011/11/17,13:01:00,7376.93,7378.09,7376.93,7377.58,266000016
2011/11/17,13:02:00,7378.37,7378.94,7376.68,7378.94,191000000
2011/11/17,13:03:00,7378.39,7378.39,7377.04,7377.49,182000000
2011/11/17,13:04:00,7378.62,7378.62,7377.55,7378.17,210999984
2011/11/17,13:05:00,7377.86,7378.72,7377.70,7377.70,201000000
2011/11/17,13:06:00,7377.68,7381.53,7377.68,7381.53,308000000
2011/11/17,13:07:00,7382.01,7382.01,7380.07,7381.38,349000000
2011/11/17,13:08:00,7381.70,7383.77,7379.94,7383.77,274000000
2011/11/17,13:09:00,7384.33,7384.33,7383.04,7384.08,287000000
2011/11/17,13:10:00,7384.50,7386.12,7384.50,7385.79,285000000
2011/11/17,13:11:00,7385.21,7387.09,7385.21,7386.27,208999984
2011/11/17,13:12:00,7386.17,7387.39,7386.17,7387.39,248000000
2011/11/17,13:13:00,7385.73,7386.11,7385.58,7386.08,240000016
2011/11/17,13:14:00,7386.30,7387.61,7386.30,7387.58,252000000
2011/11/17,13:15:00,7388.63,7388.63,7386.78,7388.26,309000000
2011/11/17,13:16:00,7389.33,7390.28,7389.33,7389.63,281000000
2011/11/17,13:17:00,7389.03,7389.62,7388.79,7388.79,260999984
2011/11/17,13:18:00,7388.69,7389.67,7388.47,7388.47,298000000
2011/11/17,13:19:00,7388.40,7389.55,7388.11,7388.11,338000000
2011/11/17,13:20:00,7389.21,7389.90,7389.21,7389.59,342000000
2011/11/17,13:21:00,7388.90,7389.58,7388.67,7389.58,387000000
2011/11/17,13:22:00,7388.75,7389.14,7388.03,7389.14,368000000
2011/11/17,13:23:00,7389.73,7390.42,7389.34,7390.12,343000000
2011/11/17,13:24:00,7388.95,7388.95,7387.62,7387.78,433000000
2011/11/17,13:25:00,7388.76,7392.76,7388.76,7392.76,547000000
2011/11/17,13:26:00,7392.76,7392.76,7392.76,7392.76,0
2011/11/17,13:27:00,7392.76,7392.76,7392.76,7392.76,0
2011/11/17,13:28:00,7392.76,7392.76,7392.76,7392.76,0
2011/11/17,13:29:00,7392.76,7392.76,7392.76,7392.76,0
2011/11/17,13:30:00,7392.76,7392.76,7387.81,7387.81,423032832
2011/11/18,09:01:00,7296.09,7296.09,7288.36,7288.36,2283000064
2011/11/18,09:02:00,7296.73,7300.05,7296.73,7300.05,833000000
2011/11/18,09:03:00,7303.76,7308.61,7303.76,7308.61,795000000
2011/11/18,09:04:00,7310.44,7314.99,7310.44,7314.99,897000000
2011/11/18,09:05:00,7317.05,7317.05,7309.47,7309.47,767000000
2011/11/18,09:06:00,7305.92,7305.92,7302.45,7302.70,847999936
2011/11/18,09:07:00,7301.70,7302.07,7300.54,7300.54,805000000
2011/11/18,09:08:00,7300.70,7300.70,7300.00,7300.34,617000000
2011/11/18,09:09:00,7299.56,7301.36,7298.23,7298.23,609000000
2011/11/18,09:10:00,7298.20,7298.20,7295.71,7295.71,514000000
2011/11/18,09:11:00,7296.39,7296.39,7295.99,7295.99,481000000
2011/11/18,09:12:00,7295.07,7295.49,7294.75,7295.40,467999968
2011/11/18,09:13:00,7295.24,7299.80,7294.01,7299.80,553000000
2011/11/18,09:14:00,7296.46,7300.24,7296.46,7300.24,457000032
2011/11/18,09:15:00,7299.64,7301.53,7299.05,7301.53,388000000
2011/11/18,09:16:00,7302.27,7304.98,7302.27,7304.98,396000000
2011/11/18,09:17:00,7306.04,7307.29,7306.04,7307.29,379000000
2011/11/18,09:18:00,7310.26,7318.39,7310.26,7318.39,554000000
2011/11/18,09:19:00,7319.58,7324.60,7319.58,7324.60,674000000
2011/11/18,09:20:00,7327.67,7327.67,7326.38,7326.38,582000000
2011/11/18,09:21:00,7322.84,7322.84,7316.64,7316.64,662000000
2011/11/18,09:22:00,7314.54,7314.54,7311.44,7313.54,496999968
2011/11/18,09:23:00,7311.54,7313.38,7311.54,7312.68,334000000
2011/11/18,09:24:00,7313.99,7313.99,7311.87,7313.45,298000000
2011/11/18,09:25:00,7311.12,7312.54,7311.12,7312.39,288000000
2011/11/18,09:26:00,7314.06,7314.06,7311.89,7311.89,255000000
2011/11/18,09:27:00,7312.31,7313.88,7312.31,7312.57,234999984
2011/11/18,09:28:00,7313.42,7313.42,7312.98,7312.98,244000000
2011/11/18,09:29:00,7314.22,7315.41,7314.22,7315.41,223000000
2011/11/18,09:30:00,7313.82,7314.50,7313.82,7314.03,248000000
2011/11/18,09:31:00,7313.52,7313.54,7312.78,7312.78,238000016
2011/11/18,09:32:00,7312.05,7312.05,7309.15,7309.15,373000000
2011/11/18,09:33:00,7307.79,7307.79,7302.68,7302.68,647000000
2011/11/18,09:34:00,7295.86,7295.86,7289.20,7289.20,793000000
2011/11/18,09:35:00,7287.28,7289.28,7286.14,7286.14,511000000
2011/11/18,09:36:00,7286.17,7286.17,7285.16,7285.16,540000000
2011/11/18,09:37:00,7285.37,7285.37,7272.96,7272.96,835000064
2011/11/18,09:38:00,7272.71,7272.71,7270.28,7270.28,614000000
2011/11/18,09:39:00,7268.88,7271.11,7267.62,7267.62,637000000
2011/11/18,09:40:00,7269.49,7273.32,7269.49,7272.22,455000032
2011/11/18,09:41:00,7276.33,7277.39,7276.20,7276.20,381000000
2011/11/18,09:42:00,7278.06,7280.32,7274.06,7280.32,342000000
2011/11/18,09:43:00,7280.08,7280.08,7276.25,7276.25,302000000
2011/11/18,09:44:00,7279.49,7279.49,7276.31,7276.31,276000000
2011/11/18,09:45:00,7277.49,7277.49,7276.69,7277.13,285000000
2011/11/18,09:46:00,7276.34,7278.49,7276.34,7278.49,241000016
2011/11/18,09:47:00,7274.97,7274.97,7272.93,7272.93,299000000
2011/11/18,09:48:00,7270.10,7270.10,7265.26,7265.26,554000000
2011/11/18,09:49:00,7261.93,7263.97,7260.59,7263.97,442999968
2011/11/18,09:50:00,7263.64,7263.64,7260.70,7260.70,400000000
2011/11/18,09:51:00,7267.36,7267.36,7264.83,7265.34,358000000
2011/11/18,09:52:00,7265.70,7267.54,7265.58,7265.78,265000016
2011/11/18,09:53:00,7269.62,7269.62,7268.45,7268.94,285000000
2011/11/18,09:54:00,7269.81,7276.04,7268.77,7276.04,268000000
2011/11/18,09:55:00,7275.79,7277.36,7275.17,7277.36,343000000
2011/11/18,09:56:00,7278.06,7279.82,7278.06,7279.51,306000000
2011/11/18,09:57:00,7279.44,7279.98,7279.44,7279.82,222000000
2011/11/18,09:58:00,7279.59,7279.59,7278.06,7278.18,298000000
2011/11/18,09:59:00,7277.67,7279.66,7277.44,7279.66,268000000
2011/11/18,10:00:00,7277.70,7279.10,7277.70,7279.10,218000000
2011/11/18,10:01:00,7276.10,7278.12,7276.10,7277.58,207000000
2011/11/18,10:02:00,7275.55,7277.66,7274.18,7274.18,211999984
2011/11/18,10:03:00,7273.98,7276.59,7272.59,7276.59,247000000
2011/11/18,10:04:00,7274.63,7274.63,7272.85,7272.85,244000000
2011/11/18,10:05:00,7273.98,7273.98,7271.17,7271.17,258000000
2011/11/18,10:06:00,7273.39,7273.39,7270.67,7270.67,253000000
2011/11/18,10:07:00,7269.92,7269.92,7266.50,7266.50,198000000
2011/11/18,10:08:00,7267.54,7271.82,7267.50,7271.82,207000000
2011/11/18,10:09:00,7269.16,7272.30,7269.16,7270.44,233000000
2011/11/18,10:10:00,7269.70,7275.83,7269.70,7275.66,287000000
2011/11/18,10:11:00,7276.67,7278.33,7276.67,7278.33,220000000
2011/11/18,10:12:00,7276.83,7278.85,7276.83,7278.85,218000000
2011/11/18,10:13:00,7277.65,7280.16,7277.17,7279.47,173000000
2011/11/18,10:14:00,7277.60,7281.24,7277.60,7281.16,207000000
2011/11/18,10:15:00,7278.57,7281.44,7278.57,7281.44,225000000
2011/11/18,10:16:00,7282.17,7282.65,7282.17,7282.45,183000000
2011/11/18,10:17:00,7282.65,7284.05,7282.65,7283.66,175000000
2011/11/18,10:18:00,7281.02,7283.88,7281.02,7283.88,203000000
2011/11/18,10:19:00,7283.26,7285.36,7283.26,7285.36,232000000
2011/11/18,10:20:00,7286.59,7286.67,7285.56,7286.67,260999984
2011/11/18,10:21:00,7293.18,7305.61,7293.18,7305.61,939000064
2011/11/18,10:22:00,7309.72,7312.76,7309.72,7312.76,581000000
2011/11/18,10:23:00,7311.72,7316.97,7311.72,7315.74,507000032
2011/11/18,10:24:00,7314.45,7314.45,7312.18,7312.18,410000000
2011/11/18,10:25:00,7312.59,7313.36,7310.73,7310.73,252000000
2011/11/18,10:26:00,7311.35,7311.35,7307.88,7308.36,205000000
2011/11/18,10:27:00,7307.89,7307.89,7306.17,7306.17,173000000
2011/11/18,10:28:00,7304.35,7306.39,7303.73,7303.73,181000000
2011/11/18,10:29:00,7300.78,7303.34,7300.78,7301.64,196000000
2011/11/18,10:30:00,7302.89,7304.19,7302.23,7302.23,154000000
2011/11/18,10:31:00,7301.93,7301.93,7300.76,7300.76,142000000
2011/11/18,10:32:00,7300.60,7300.83,7300.34,7300.34,185000000
2011/11/18,10:33:00,7298.52,7300.25,7298.52,7300.16,176000000
2011/11/18,10:34:00,7298.42,7298.42,7296.74,7296.74,158000000
2011/11/18,10:35:00,7299.72,7301.09,7299.72,7299.85,189000000
2011/11/18,10:36:00,7299.05,7303.11,7299.05,7303.11,199000000
2011/11/18,10:37:00,7302.62,7302.62,7300.92,7300.92,229000000
2011/11/18,10:38:00,7299.91,7304.05,7299.91,7303.02,221000000
2011/11/18,10:39:00,7304.38,7305.15,7303.34,7305.15,172000000
2011/11/18,10:40:00,7305.21,7305.21,7304.59,7304.59,170000000
2011/11/18,10:41:00,7304.92,7305.57,7304.69,7305.26,185000000
2011/11/18,10:42:00,7304.63,7305.86,7304.35,7305.86,176000000
2011/11/18,10:43:00,7304.11,7306.05,7304.11,7304.93,153000000
2011/11/18,10:44:00,7305.23,7305.23,7302.87,7302.87,165000000
2011/11/18,10:45:00,7301.32,7304.47,7301.32,7302.61,152000000
2011/11/18,10:46:00,7303.97,7304.15,7302.45,7303.41,194000000
2011/11/18,10:47:00,7301.75,7302.35,7300.76,7300.76,168000000
2011/11/18,10:48:00,7300.59,7300.59,7299.37,7299.37,153000000
2011/11/18,10:49:00,7300.08,7300.08,7298.18,7298.46,179000000
2011/11/18,10:50:00,7298.64,7300.39,7298.64,7298.70,157000000
2011/11/18,10:51:00,7297.99,7298.60,7297.58,7298.60,199000000
2011/11/18,10:52:00,7297.39,7297.39,7294.63,7294.63,183000000
2011/11/18,10:53:00,7294.99,7294.99,7292.01,7292.01,228000000
2011/11/18,10:54:00,7293.45,7293.45,7291.66,7292.12,214000016
2011/11/18,10:55:00,7291.06,7291.06,7289.33,7289.33,185000000
2011/11/18,10:56:00,7288.79,7289.44,7288.79,7289.10,184000000
2011/11/18,10:57:00,7288.44,7289.51,7286.60,7286.60,228000000
2011/11/18,10:58:00,7285.88,7288.47,7285.88,7286.50,151000000
2011/11/18,10:59:00,7287.75,7287.75,7285.29,7287.54,133000008
2011/11/18,11:00:00,7287.16,7290.05,7287.16,7290.05,153000000
2011/11/18,11:01:00,7289.84,7290.40,7289.70,7289.70,159000000
2011/11/18,11:02:00,7289.91,7290.41,7288.75,7288.75,140000000
2011/11/18,11:03:00,7287.67,7289.57,7286.98,7286.98,182000000
2011/11/18,11:04:00,7285.82,7285.82,7283.91,7285.72,223000000
2011/11/18,11:05:00,7285.95,7285.95,7284.54,7284.54,173000000
2011/11/18,11:06:00,7285.68,7285.68,7283.70,7283.70,271000000
2011/11/18,11:07:00,7284.37,7285.20,7284.37,7285.20,167000000
2011/11/18,11:08:00,7282.83,7287.27,7282.83,7287.27,156000000
2011/11/18,11:09:00,7288.70,7288.70,7285.74,7286.60,144000000
2011/11/18,11:10:00,7286.21,7287.12,7286.18,7286.18,159000000
2011/11/18,11:11:00,7285.23,7286.23,7285.23,7286.23,102000000
2011/11/18,11:12:00,7286.04,7286.04,7285.60,7285.60,128000000
2011/11/18,11:13:00,7283.10,7284.60,7283.10,7283.67,179000000
2011/11/18,11:14:00,7283.04,7283.25,7280.88,7281.43,141000000
2011/11/18,11:15:00,7281.94,7283.97,7280.51,7281.65,161000000
2011/11/18,11:16:00,7281.53,7281.53,7277.87,7280.96,245000000
2011/11/18,11:17:00,7279.03,7279.47,7277.08,7277.08,180000000
2011/11/18,11:18:00,7275.99,7278.14,7275.99,7277.54,207000000
2011/11/18,11:19:00,7276.98,7277.61,7276.32,7276.97,161000000
2011/11/18,11:20:00,7276.45,7277.92,7276.45,7277.01,147000000
2011/11/18,11:21:00,7277.47,7279.11,7276.68,7279.11,127000000
2011/11/18,11:22:00,7279.51,7280.61,7277.43,7278.80,164000000
2011/11/18,11:23:00,7278.78,7280.24,7278.25,7279.34,155000000
2011/11/18,11:24:00,7279.23,7280.18,7278.57,7278.99,164000000
2011/11/18,11:25:00,7278.32,7279.27,7278.32,7278.60,157000000
2011/11/18,11:26:00,7279.78,7279.78,7279.16,7279.31,161000000
2011/11/18,11:27:00,7281.23,7283.88,7281.23,7282.49,148000000
2011/11/18,11:28:00,7281.78,7283.09,7280.53,7280.53,156000000
2011/11/18,11:29:00,7280.49,7280.49,7279.34,7279.42,124000000
2011/11/18,11:30:00,7280.08,7280.80,7279.79,7280.16,151000000
2011/11/18,11:31:00,7278.97,7281.70,7278.97,7281.63,155000000
2011/11/18,11:32:00,7279.41,7281.51,7279.41,7279.98,139000000
2011/11/18,11:33:00,7280.25,7280.25,7279.42,7279.42,110000000
2011/11/18,11:34:00,7279.52,7281.07,7279.45,7281.07,127000000
2011/11/18,11:35:00,7279.02,7281.51,7279.02,7281.45,129999992
2011/11/18,11:36:00,7281.37,7281.40,7280.96,7281.04,134000000
2011/11/18,11:37:00,7280.82,7281.11,7278.71,7278.71,137000000
2011/11/18,11:38:00,7279.30,7279.30,7277.85,7279.12,166000000
2011/11/18,11:39:00,7278.97,7279.65,7277.18,7277.21,149000000
2011/11/18,11:40:00,7278.53,7278.65,7278.10,7278.10,156000000
2011/11/18,11:41:00,7278.07,7278.94,7277.63,7277.71,160000000
2011/11/18,11:42:00,7277.03,7278.39,7275.57,7275.57,245000000
2011/11/18,11:43:00,7275.78,7276.60,7275.18,7276.60,200000000
2011/11/18,11:44:00,7274.73,7276.07,7274.30,7274.30,164000000
2011/11/18,11:45:00,7273.80,7275.87,7273.80,7274.29,181000000
2011/11/18,11:46:00,7273.66,7274.27,7272.55,7272.55,211999984
2011/11/18,11:47:00,7273.24,7274.13,7273.24,7273.72,209999984
2011/11/18,11:48:00,7271.93,7273.77,7271.93,7272.48,201000000
2011/11/18,11:49:00,7272.49,7274.07,7272.49,7274.07,241000016
2011/11/18,11:50:00,7275.02,7276.08,7274.10,7274.10,273000000
2011/11/18,11:51:00,7274.12,7276.06,7274.12,7274.60,205000000
2011/11/18,11:52:00,7274.98,7275.90,7274.98,7275.78,160000000
2011/11/18,11:53:00,7274.86,7275.91,7274.86,7275.91,163000000
2011/11/18,11:54:00,7275.06,7276.20,7275.06,7276.06,184000000
2011/11/18,11:55:00,7276.06,7276.06,7274.81,7275.40,132000008
2011/11/18,11:56:00,7274.44,7275.29,7274.44,7275.29,161000000
2011/11/18,11:57:00,7274.44,7275.97,7273.57,7273.57,146000000
2011/11/18,11:58:00,7273.38,7275.67,7273.38,7275.57,104000000
2011/11/18,11:59:00,7274.46,7274.56,7274.15,7274.40,168000000
2011/11/18,12:00:00,7274.30,7274.55,7273.79,7274.36,154000000
2011/11/18,12:01:00,7273.46,7273.46,7271.20,7271.20,158000000
2011/11/18,12:02:00,7271.66,7272.82,7271.33,7271.54,156000000
2011/11/18,12:03:00,7273.14,7273.14,7269.72,7269.72,165000000
2011/11/18,12:04:00,7269.77,7270.41,7269.71,7269.71,204000000
2011/11/18,12:05:00,7268.59,7268.59,7264.02,7264.41,344000000
2011/11/18,12:06:00,7265.52,7265.52,7263.57,7263.57,266000016
2011/11/18,12:07:00,7263.48,7263.48,7260.60,7261.20,306000000
2011/11/18,12:08:00,7260.36,7260.36,7255.11,7255.11,521000000
2011/11/18,12:09:00,7253.50,7253.50,7251.77,7251.77,479000000
2011/11/18,12:10:00,7251.38,7251.38,7249.75,7250.30,337000000
2011/11/18,12:11:00,7250.56,7252.32,7250.21,7252.32,277000000
2011/11/18,12:12:00,7251.19,7253.89,7251.19,7253.89,282000000
2011/11/18,12:13:00,7253.38,7253.69,7253.23,7253.66,196000000
2011/11/18,12:14:00,7253.30,7254.44,7253.30,7254.44,164000000
2011/11/18,12:15:00,7254.76,7256.42,7254.76,7255.62,202000000
2011/11/18,12:16:00,7257.10,7258.11,7256.77,7256.77,166000000
2011/11/18,12:17:00,7256.34,7257.61,7254.73,7254.73,165000000
2011/11/18,12:18:00,7256.10,7258.39,7256.10,7256.60,157000000
2011/11/18,12:19:00,7256.79,7258.75,7256.79,7258.75,169000000
2011/11/18,12:20:00,7258.61,7260.51,7258.61,7259.15,144000000
2011/11/18,12:21:00,7259.43,7259.86,7259.12,7259.49,205000000
2011/11/18,12:22:00,7261.50,7261.50,7260.22,7260.40,153000000
2011/11/18,12:23:00,7260.34,7261.46,7260.16,7260.16,164000000
2011/11/18,12:24:00,7258.10,7264.04,7258.10,7264.04,167000000
2011/11/18,12:25:00,7264.19,7264.75,7263.17,7263.17,177000000
2011/11/18,12:26:00,7263.53,7265.82,7263.53,7265.82,132000008
2011/11/18,12:27:00,7266.06,7266.74,7266.06,7266.74,169000000
2011/11/18,12:28:00,7265.91,7266.21,7264.90,7265.36,258999984
2011/11/18,12:29:00,7265.65,7265.65,7263.85,7263.85,187000000
2011/11/18,12:30:00,7264.27,7264.75,7264.27,7264.65,169000000
2011/11/18,12:31:00,7265.18,7265.18,7261.68,7262.95,189000000
2011/11/18,12:32:00,7266.39,7266.39,7261.36,7265.59,170000000
2011/11/18,12:33:00,7266.57,7266.57,7263.32,7263.32,183000000
2011/11/18,12:34:00,7263.34,7264.23,7262.55,7262.55,146000000
2011/11/18,12:35:00,7264.68,7265.38,7263.07,7263.76,151000000
2011/11/18,12:36:00,7263.64,7263.64,7262.20,7262.20,165000000
2011/11/18,12:37:00,7260.84,7260.84,7255.01,7255.01,439000000
2011/11/18,12:38:00,7255.67,7255.67,7254.98,7255.22,298000000
2011/11/18,12:39:00,7254.48,7254.48,7251.89,7251.89,225000000
2011/11/18,12:40:00,7252.27,7253.81,7252.27,7253.41,271000000
2011/11/18,12:41:00,7252.81,7255.91,7251.55,7255.91,239000016
2011/11/18,12:42:00,7252.49,7259.02,7252.49,7259.02,253000000
2011/11/18,12:43:00,7255.83,7258.26,7255.83,7258.18,194000000
2011/11/18,12:44:00,7257.94,7259.18,7257.94,7259.18,173000000
2011/11/18,12:45:00,7259.27,7259.27,7258.22,7258.43,183000000
2011/11/18,12:46:00,7258.13,7259.29,7258.13,7259.29,149000000
2011/11/18,12:47:00,7258.53,7258.53,7257.10,7257.47,193000000
2011/11/18,12:48:00,7254.58,7256.00,7253.61,7253.61,267000000
2011/11/18,12:49:00,7254.42,7255.39,7253.14,7253.14,256000000
2011/11/18,12:50:00,7253.60,7253.60,7251.13,7251.13,228000000
2011/11/18,12:51:00,7251.40,7251.64,7250.66,7250.66,252000000
2011/11/18,12:52:00,7251.16,7251.16,7248.88,7248.88,245000000
2011/11/18,12:53:00,7249.05,7249.64,7247.90,7248.37,278000000
2011/11/18,12:54:00,7247.63,7248.80,7247.63,7248.51,302000000
2011/11/18,12:55:00,7245.46,7246.25,7244.41,7244.41,248000000
2011/11/18,12:56:00,7245.66,7245.94,7244.09,7244.23,305000000
2011/11/18,12:57:00,7246.63,7246.63,7242.33,7242.33,311000000
2011/11/18,12:58:00,7243.79,7244.07,7240.53,7240.53,382000000
2011/11/18,12:59:00,7240.63,7243.38,7240.63,7242.18,313000000
2011/11/18,13:00:00,7242.91,7242.91,7240.75,7240.75,279000000
2011/11/18,13:01:00,7238.80,7242.32,7238.78,7239.56,458000000
2011/11/18,13:02:00,7240.49,7240.49,7237.17,7237.34,306000000
2011/11/18,13:03:00,7237.61,7243.16,7237.61,7242.84,359000000
2011/11/18,13:04:00,7240.91,7242.51,7240.55,7242.51,313000000
2011/11/18,13:05:00,7243.89,7244.10,7243.41,7244.10,233000000
2011/11/18,13:06:00,7244.11,7244.75,7244.03,7244.29,225000000
2011/11/18,13:07:00,7244.42,7246.99,7244.42,7245.81,208999984
2011/11/18,13:08:00,7245.54,7247.18,7245.02,7247.18,266000016
2011/11/18,13:09:00,7247.12,7248.43,7247.12,7248.43,230000000
2011/11/18,13:10:00,7246.39,7247.71,7245.78,7247.71,270000000
2011/11/18,13:11:00,7248.43,7248.43,7246.80,7247.00,275000000
2011/11/18,13:12:00,7248.18,7249.51,7247.57,7247.69,235999984
2011/11/18,13:13:00,7248.31,7250.54,7248.31,7250.03,285000000
2011/11/18,13:14:00,7249.14,7251.83,7249.14,7250.73,400000000
2011/11/18,13:15:00,7250.71,7250.99,7249.33,7250.99,357000000
2011/11/18,13:16:00,7250.35,7250.44,7248.70,7250.44,348000000
2011/11/18,13:17:00,7250.66,7250.66,7248.10,7249.70,347000000
2011/11/18,13:18:00,7247.72,7248.68,7246.76,7246.76,403000032
2011/11/18,13:19:00,7246.06,7246.06,7243.62,7243.79,482000032
2011/11/18,13:20:00,7245.55,7245.55,7242.12,7242.12,494000000
2011/11/18,13:21:00,7241.68,7243.75,7241.65,7243.75,526000032
2011/11/18,13:22:00,7243.79,7243.79,7239.93,7240.07,519999968
2011/11/18,13:23:00,7241.21,7241.21,7236.47,7236.47,588000000
2011/11/18,13:24:00,7238.67,7240.00,7236.43,7240.00,660000000
2011/11/18,13:25:00,7238.89,7243.90,7238.89,7243.90,651000000
2011/11/18,13:26:00,7243.90,7243.90,7243.90,7243.90,0
2011/11/18,13:27:00,7243.90,7243.90,7243.90,7243.90,0
2011/11/18,13:28:00,7243.90,7243.90,7243.90,7243.90,0
2011/11/18,13:29:00,7243.90,7243.90,7243.90,7243.90,0
2011/11/18,13:30:00,7243.90,7243.90,7233.78,7233.78,646032896
2011/11/21,09:01:00,7166.26,7166.26,7161.70,7161.70,2079999872
2011/11/21,09:02:00,7173.41,7177.58,7173.41,7176.53,729000000
2011/11/21,09:03:00,7179.59,7181.16,7179.59,7181.04,678000000
2011/11/21,09:04:00,7178.82,7181.14,7178.73,7181.14,614000000
2011/11/21,09:05:00,7180.62,7180.89,7178.82,7180.51,578000000
2011/11/21,09:06:00,7180.65,7183.47,7178.89,7183.25,552000000
2011/11/21,09:07:00,7179.16,7179.16,7175.66,7175.66,465000000
2011/11/21,09:08:00,7170.46,7173.56,7169.90,7173.56,589000000
2011/11/21,09:09:00,7162.02,7162.02,7151.86,7151.86,816000000
2011/11/21,09:10:00,7148.78,7148.78,7140.86,7140.86,846000000
2011/11/21,09:11:00,7140.98,7140.98,7139.77,7140.51,759000000
2011/11/21,09:12:00,7143.87,7149.95,7143.87,7148.16,554000000
2011/11/21,09:13:00,7145.96,7145.96,7144.20,7144.59,496000000
2011/11/21,09:14:00,7142.22,7142.36,7140.55,7141.81,485000000
2011/11/21,09:15:00,7140.78,7140.78,7136.98,7137.20,423000000
2011/11/21,09:16:00,7138.35,7138.48,7137.02,7137.02,435000000
2011/11/21,09:17:00,7135.80,7138.33,7135.80,7136.58,388000000
2011/11/21,09:18:00,7133.99,7136.29,7133.99,7136.03,442000000
2011/11/21,09:19:00,7133.10,7133.61,7132.83,7132.83,471999968
2011/11/21,09:20:00,7132.52,7132.52,7126.83,7126.83,581000000
2011/11/21,09:21:00,7124.32,7124.32,7122.08,7122.08,459000000
2011/11/21,09:22:00,7121.98,7121.98,7119.02,7119.02,477000000
2011/11/21,09:23:00,7116.06,7116.06,7114.04,7114.04,566000000
2011/11/21,09:24:00,7114.66,7120.38,7113.80,7120.38,639000000
2011/11/21,09:25:00,7117.54,7118.32,7117.26,7117.26,513000000
2011/11/21,09:26:00,7118.46,7118.46,7116.65,7116.76,427000000
2011/11/21,09:27:00,7116.23,7116.95,7116.23,7116.36,380000000
2011/11/21,09:28:00,7112.78,7114.93,7112.78,7114.38,366000000
2011/11/21,09:29:00,7114.60,7114.60,7109.96,7109.96,395000000
2011/11/21,09:30:00,7108.48,7108.48,7101.27,7101.27,461000000
2011/11/21,09:31:00,7099.07,7099.07,7088.39,7088.39,786000000
2011/11/21,09:32:00,7083.72,7083.72,7075.07,7075.07,826000000
2011/11/21,09:33:00,7076.46,7080.66,7076.46,7080.66,833000000
2011/11/21,09:34:00,7081.45,7086.09,7081.45,7086.09,666000000
2011/11/21,09:35:00,7086.01,7090.53,7086.01,7090.53,463000000
2011/11/21,09:36:00,7092.37,7094.53,7090.75,7090.75,419999968
2011/11/21,09:37:00,7093.67,7094.91,7093.67,7094.13,363000000
2011/11/21,09:38:00,7093.17,7094.46,7093.06,7094.46,376000000
2011/11/21,09:39:00,7095.16,7097.51,7095.16,7097.27,354000000
2011/11/21,09:40:00,7098.62,7099.18,7098.32,7099.18,302000000
2011/11/21,09:41:00,7100.24,7100.24,7098.31,7098.78,318000000
2011/11/21,09:42:00,7096.13,7096.33,7096.13,7096.33,340000000
2011/11/21,09:43:00,7099.64,7100.12,7099.16,7099.53,315000000
2011/11/21,09:44:00,7100.50,7102.77,7100.32,7102.77,272000000
2011/11/21,09:45:00,7105.44,7107.70,7105.44,7107.70,328000000
2011/11/21,09:46:00,7108.79,7112.76,7108.79,7112.76,327000000
2011/11/21,09:47:00,7114.84,7114.84,7114.40,7114.62,360000000
2011/11/21,09:48:00,7115.90,7118.62,7115.89,7118.62,352000000
2011/11/21,09:49:00,7120.39,7120.39,7118.15,7118.33,312000000
2011/11/21,09:50:00,7120.75,7123.62,7120.75,7121.64,335000000
2011/11/21,09:51:00,7122.01,7123.12,7122.01,7122.09,281000000
2011/11/21,09:52:00,7121.71,7121.71,7119.76,7120.09,319000000
2011/11/21,09:53:00,7119.17,7119.17,7118.00,7118.08,299000000
2011/11/21,09:54:00,7116.21,7116.21,7113.52,7113.52,350000000
2011/11/21,09:55:00,7112.49,7112.49,7110.78,7110.78,413000000
2011/11/21,09:56:00,7106.61,7106.61,7099.66,7099.66,613000000
2011/11/21,09:57:00,7101.52,7101.52,7097.84,7100.11,578000000
2011/11/21,09:58:00,7097.70,7102.91,7097.70,7101.49,446000000
2011/11/21,09:59:00,7097.49,7098.18,7096.08,7098.18,324000000
2011/11/21,10:00:00,7098.27,7101.67,7095.58,7101.67,330000000
2011/11/21,10:01:00,7099.77,7101.03,7099.76,7100.96,273000000
2011/11/21,10:02:00,7099.45,7100.02,7098.89,7099.68,282000000
2011/11/21,10:03:00,7100.05,7105.67,7100.05,7105.67,364000000
2011/11/21,10:04:00,7103.59,7105.94,7102.76,7102.76,260999984
2011/11/21,10:05:00,7107.41,7111.46,7107.41,7111.46,285000000
2011/11/21,10:06:00,7109.86,7110.46,7109.86,7110.15,233999984
2011/11/21,10:07:00,7109.20,7110.91,7109.20,7110.91,218000000
2011/11/21,10:08:00,7108.09,7108.96,7108.09,7108.63,224000000
2011/11/21,10:09:00,7107.80,7109.77,7107.80,7109.01,188000000
2011/11/21,10:10:00,7108.41,7108.58,7107.49,7107.93,211999984
2011/11/21,10:11:00,7111.14,7113.92,7111.14,7113.92,261999984
2011/11/21,10:12:00,7111.50,7114.04,7111.01,7112.30,191000000
2011/11/21,10:13:00,7113.97,7113.97,7108.51,7108.51,197000000
2011/11/21,10:14:00,7106.83,7107.87,7106.67,7107.87,187000000
2011/11/21,10:15:00,7106.39,7107.24,7105.43,7105.43,209999984
2011/11/21,10:16:00,7105.86,7105.86,7104.66,7105.07,185000000
2011/11/21,10:17:00,7104.49,7105.06,7102.40,7104.12,194000000
2011/11/21,10:18:00,7103.50,7103.50,7101.57,7101.69,211999984
2011/11/21,10:19:00,7101.81,7102.42,7101.30,7102.33,291000000
2011/11/21,10:20:00,7098.71,7101.21,7098.71,7100.27,322000000
2011/11/21,10:21:00,7101.33,7101.33,7095.58,7095.58,440000000
2011/11/21,10:22:00,7095.63,7095.63,7093.53,7093.53,453000032
2011/11/21,10:23:00,7091.27,7091.27,7087.29,7087.29,446000000
2011/11/21,10:24:00,7086.42,7086.81,7085.53,7086.81,574000000
2011/11/21,10:25:00,7086.98,7088.71,7082.55,7088.71,460000000
2011/11/21,10:26:00,7085.26,7086.62,7085.26,7085.95,357000000
2011/11/21,10:27:00,7084.69,7090.57,7084.69,7088.50,406000000
2011/11/21,10:28:00,7087.01,7091.75,7085.47,7091.75,345000000
2011/11/21,10:29:00,7088.90,7088.90,7086.01,7086.01,317000000
2011/11/21,10:30:00,7084.86,7085.84,7084.69,7085.34,263000016
2011/11/21,10:31:00,7084.66,7086.59,7083.99,7085.94,236999984
2011/11/21,10:32:00,7086.14,7086.41,7084.92,7086.10,271000000
2011/11/21,10:33:00,7085.98,7086.86,7085.10,7086.11,271000000
2011/11/21,10:34:00,7085.64,7085.92,7084.29,7084.29,288000000
2011/11/21,10:35:00,7083.24,7083.24,7081.73,7081.73,302000000
2011/11/21,10:36:00,7080.71,7080.71,7077.16,7077.16,354000000
2011/11/21,10:37:00,7077.51,7077.51,7073.58,7073.58,528000032
2011/11/21,10:38:00,7070.92,7070.92,7064.41,7064.41,610000000
2011/11/21,10:39:00,7064.84,7064.84,7061.52,7063.42,609000000
2011/11/21,10:40:00,7064.45,7066.62,7062.96,7066.62,558000000
2011/11/21,10:41:00,7065.92,7065.97,7063.74,7064.67,406000000
2011/11/21,10:42:00,7063.21,7065.29,7063.19,7063.19,343000000
2011/11/21,10:43:00,7063.82,7063.82,7060.95,7062.12,301000000
2011/11/21,10:44:00,7064.45,7068.31,7062.08,7068.31,444999968
2011/11/21,10:45:00,7071.29,7073.84,7070.27,7071.11,359000000
2011/11/21,10:46:00,7073.76,7074.14,7072.31,7072.31,248000000
2011/11/21,10:47:00,7071.85,7074.10,7071.85,7074.10,200000000
2011/11/21,10:48:00,7075.23,7077.22,7075.23,7076.85,176000000
2011/11/21,10:49:00,7077.46,7081.54,7077.46,7081.37,185000000
2011/11/21,10:50:00,7081.18,7082.79,7081.01,7082.79,185000000
2011/11/21,10:51:00,7079.81,7081.63,7079.81,7081.63,178000000
2011/11/21,10:52:00,7081.40,7081.40,7079.75,7079.75,161000000
2011/11/21,10:53:00,7081.21,7081.53,7078.26,7078.26,152000000
2011/11/21,10:54:00,7078.49,7079.57,7078.06,7078.06,182000000
2011/11/21,10:55:00,7078.74,7078.79,7076.97,7078.42,124000000
2011/11/21,10:56:00,7077.84,7078.10,7077.30,7077.49,162000000
2011/11/21,10:57:00,7078.56,7078.56,7076.34,7076.34,153000000
2011/11/21,10:58:00,7078.48,7078.48,7076.63,7077.58,144000000
2011/11/21,10:59:00,7078.25,7078.25,7076.26,7077.29,143000000
2011/11/21,11:00:00,7077.58,7079.71,7077.58,7078.87,130999992
2011/11/21,11:01:00,7077.54,7078.41,7077.54,7078.16,148000000
2011/11/21,11:02:00,7078.05,7078.06,7076.86,7076.86,127000000
2011/11/21,11:03:00,7077.44,7079.06,7077.44,7078.04,165000000
2011/11/21,11:04:00,7076.79,7077.08,7076.36,7077.08,160000000
2011/11/21,11:05:00,7076.22,7076.91,7076.13,7076.69,170000000
2011/11/21,11:06:00,7076.06,7076.48,7075.69,7076.00,172000000
2011/11/21,11:07:00,7074.96,7075.41,7073.99,7074.10,171000000
2011/11/21,11:08:00,7072.89,7074.06,7072.11,7072.11,204000000
2011/11/21,11:09:00,7071.29,7074.47,7071.29,7074.47,211999984
2011/11/21,11:10:00,7073.88,7074.35,7073.13,7073.13,183000000
2011/11/21,11:11:00,7071.81,7074.04,7071.81,7072.35,184000000
2011/11/21,11:12:00,7071.79,7071.79,7070.87,7071.46,160000000
2011/11/21,11:13:00,7070.59,7070.72,7068.73,7068.73,172000000
2011/11/21,11:14:00,7070.84,7071.49,7070.84,7071.41,159000000
2011/11/21,11:15:00,7069.35,7071.14,7068.17,7071.10,171000000
2011/11/21,11:16:00,7070.87,7070.87,7068.14,7068.14,173000000
2011/11/21,11:17:00,7068.24,7069.36,7068.24,7068.34,159000000
2011/11/21,11:18:00,7068.53,7068.53,7066.04,7066.04,208999984
2011/11/21,11:19:00,7066.16,7066.16,7064.87,7065.40,219000000
2011/11/21,11:20:00,7064.61,7064.61,7062.23,7062.73,190000000
2011/11/21,11:21:00,7059.21,7059.70,7058.02,7058.02,293000000
2011/11/21,11:22:00,7056.12,7057.30,7056.12,7056.16,351000000
2011/11/21,11:23:00,7053.67,7053.67,7053.30,7053.30,306000000
2011/11/21,11:24:00,7052.60,7055.44,7052.60,7055.44,404000000
2011/11/21,11:25:00,7054.26,7058.92,7054.26,7057.75,369000000
2011/11/21,11:26:00,7061.33,7061.33,7058.97,7060.89,301000000
2011/11/21,11:27:00,7062.01,7062.01,7060.14,7060.78,260999984
2011/11/21,11:28:00,7059.92,7059.92,7058.17,7059.53,179000000
2011/11/21,11:29:00,7061.64,7061.64,7059.38,7059.38,185000000
2011/11/21,11:30:00,7062.08,7064.90,7061.58,7064.90,235999984
2011/11/21,11:31:00,7070.46,7070.46,7065.34,7066.41,259999984
2011/11/21,11:32:00,7068.01,7069.03,7066.61,7066.61,189000000
2011/11/21,11:33:00,7069.54,7073.88,7069.54,7073.88,196000000
2011/11/21,11:34:00,7071.86,7072.43,7071.79,7071.79,178000000
2011/11/21,11:35:00,7071.57,7073.04,7071.57,7073.04,158000000
2011/11/21,11:36:00,7072.06,7072.06,7071.67,7071.92,156000000
2011/11/21,11:37:00,7072.53,7072.65,7070.20,7070.20,122000000
2011/11/21,11:38:00,7071.31,7071.89,7070.57,7070.57,157000000
2011/11/21,11:39:00,7070.34,7071.35,7070.34,7071.27,124000000
2011/11/21,11:40:00,7072.20,7072.20,7068.91,7068.91,124000000
2011/11/21,11:41:00,7069.33,7069.33,7067.26,7067.27,130999992
2011/11/21,11:42:00,7068.05,7068.05,7066.27,7067.60,164000000
2011/11/21,11:43:00,7067.48,7067.48,7063.74,7064.86,132000008
2011/11/21,11:44:00,7065.59,7066.03,7062.55,7062.55,130999992
2011/11/21,11:45:00,7061.86,7064.34,7061.86,7064.29,124000000
2011/11/21,11:46:00,7063.07,7063.36,7062.64,7063.29,143000000
2011/11/21,11:47:00,7064.09,7064.09,7061.97,7061.97,126000000
2011/11/21,11:48:00,7061.46,7062.79,7061.03,7061.03,144000000
2011/11/21,11:49:00,7061.28,7061.28,7058.78,7059.65,160000000
2011/11/21,11:50:00,7059.20,7060.36,7058.34,7058.34,171000000
2011/11/21,11:51:00,7059.36,7059.91,7059.07,7059.91,202000000
2011/11/21,11:52:00,7058.93,7059.31,7058.18,7058.18,223000000
2011/11/21,11:53:00,7057.65,7059.12,7057.65,7059.12,218000000
2011/11/21,11:54:00,7058.75,7059.18,7057.86,7058.74,234999984
2011/11/21,11:55:00,7058.67,7059.15,7058.31,7059.15,186000000
2011/11/21,11:56:00,7057.76,7058.95,7057.76,7058.40,161000000
2011/11/21,11:57:00,7057.56,7057.56,7055.17,7055.79,200000000
2011/11/21,11:58:00,7056.96,7056.96,7055.03,7055.19,264000016
2011/11/21,11:59:00,7055.19,7055.19,7052.95,7052.95,267000000
2011/11/21,12:00:00,7052.93,7055.40,7052.93,7054.42,230000000
2011/11/21,12:01:00,7053.28,7053.81,7052.84,7052.84,211999984
2011/11/21,12:02:00,7053.44,7053.44,7051.27,7052.30,239000016
2011/11/21,12:03:00,7056.56,7056.56,7053.83,7056.10,243000000
2011/11/21,12:04:00,7053.38,7053.94,7053.38,7053.67,239000016
2011/11/21,12:05:00,7054.35,7054.41,7054.07,7054.11,182000000
2011/11/21,12:06:00,7052.66,7052.73,7052.15,7052.15,158000000
2011/11/21,12:07:00,7051.46,7054.36,7051.03,7054.36,177000000
2011/11/21,12:08:00,7055.06,7055.06,7050.42,7050.86,211999984
2011/11/21,12:09:00,7049.97,7054.16,7049.97,7054.16,223000000
2011/11/21,12:10:00,7052.25,7053.17,7051.18,7051.67,156000000
2011/11/21,12:11:00,7049.83,7049.83,7048.01,7048.01,252000000
2011/11/21,12:12:00,7048.00,7049.62,7048.00,7049.43,204000000
2011/11/21,12:13:00,7047.68,7047.68,7046.82,7047.02,217000000
2011/11/21,12:14:00,7047.65,7048.11,7047.05,7048.11,240000016
2011/11/21,12:15:00,7046.86,7048.61,7046.41,7048.61,228000000
2011/11/21,12:16:00,7050.21,7050.26,7049.98,7050.26,305000000
2011/11/21,12:17:00,7053.52,7054.95,7053.52,7054.95,205000000
2011/11/21,12:18:00,7054.42,7058.49,7054.42,7057.56,241000016
2011/11/21,12:19:00,7058.72,7060.27,7058.72,7060.27,200000000
2011/11/21,12:20:00,7061.11,7063.27,7060.67,7063.27,199000000
2011/11/21,12:21:00,7064.37,7066.72,7063.49,7066.72,232000000
2011/11/21,12:22:00,7068.64,7070.74,7068.64,7070.74,199000000
2011/11/21,12:23:00,7071.20,7073.11,7071.05,7072.18,226000000
2011/11/21,12:24:00,7071.05,7074.36,7071.05,7074.36,216000016
2011/11/21,12:25:00,7073.10,7074.56,7072.56,7074.56,196000000
2011/11/21,12:26:00,7075.04,7075.04,7072.64,7074.78,147000000
2011/11/21,12:27:00,7075.21,7075.21,7074.15,7074.26,149000000
2011/11/21,12:28:00,7074.30,7076.14,7074.30,7076.14,167000000
2011/11/21,12:29:00,7073.05,7075.03,7073.05,7075.03,153000000
2011/11/21,12:30:00,7075.96,7075.96,7074.28,7075.25,185000000
2011/11/21,12:31:00,7075.21,7076.17,7074.36,7075.33,170000000
2011/11/21,12:32:00,7073.75,7075.99,7073.75,7074.60,177000000
2011/11/21,12:33:00,7075.62,7075.62,7074.21,7074.21,184000000
2011/11/21,12:34:00,7073.18,7074.62,7073.18,7073.45,155000000
2011/11/21,12:35:00,7074.85,7076.17,7074.85,7075.96,186000000
2011/11/21,12:36:00,7073.53,7074.25,7073.16,7073.69,182000000
2011/11/21,12:37:00,7073.87,7073.87,7070.71,7070.71,144000000
2011/11/21,12:38:00,7072.68,7073.60,7070.74,7073.54,184000000
2011/11/21,12:39:00,7072.76,7073.30,7072.69,7072.72,172000000
2011/11/21,12:40:00,7073.39,7074.92,7072.99,7074.92,174000000
2011/11/21,12:41:00,7078.91,7086.44,7078.91,7086.44,439000000
2011/11/21,12:42:00,7089.34,7090.38,7089.34,7089.83,327000000
2011/11/21,12:43:00,7090.94,7093.98,7090.94,7093.02,325000000
2011/11/21,12:44:00,7094.51,7095.37,7094.05,7095.37,391000000
2011/11/21,12:45:00,7095.98,7098.28,7095.98,7098.28,356000000
2011/11/21,12:46:00,7098.42,7098.83,7098.42,7098.77,253000000
2011/11/21,12:47:00,7099.24,7099.24,7095.79,7095.79,257000000
2011/11/21,12:48:00,7095.22,7098.05,7095.22,7095.24,234999984
2011/11/21,12:49:00,7095.88,7097.02,7095.88,7096.71,195000000
2011/11/21,12:50:00,7096.28,7096.28,7093.51,7093.51,202000000
2011/11/21,12:51:00,7092.35,7095.39,7092.35,7095.39,215000016
2011/11/21,12:52:00,7094.95,7095.48,7092.32,7092.32,183000000
2011/11/21,12:53:00,7091.81,7093.90,7091.81,7093.14,170000000
2011/11/21,12:54:00,7090.21,7093.77,7090.21,7091.72,180000000
2011/11/21,12:55:00,7090.25,7092.52,7090.25,7091.80,165000000
2011/11/21,12:56:00,7090.70,7090.89,7089.71,7090.60,227000000
2011/11/21,12:57:00,7091.07,7091.07,7089.33,7089.59,185000000
2011/11/21,12:58:00,7091.77,7091.77,7088.56,7088.56,197000000
2011/11/21,12:59:00,7088.26,7090.17,7088.26,7089.51,187000000
2011/11/21,13:00:00,7087.90,7092.46,7087.90,7091.59,193000000
2011/11/21,13:01:00,7091.88,7095.63,7091.88,7093.23,238000016
2011/11/21,13:02:00,7093.65,7094.84,7093.44,7093.59,178000000
2011/11/21,13:03:00,7093.79,7093.79,7091.39,7091.96,252000000
2011/11/21,13:04:00,7091.92,7092.36,7090.61,7092.36,206000000
2011/11/21,13:05:00,7091.38,7091.38,7088.35,7088.78,180000000
2011/11/21,13:06:00,7088.18,7091.20,7088.18,7090.60,223000000
2011/11/21,13:07:00,7090.98,7090.98,7088.62,7089.86,205000000
2011/11/21,13:08:00,7087.76,7088.95,7086.56,7088.54,207000000
2011/11/21,13:09:00,7088.80,7088.80,7085.34,7087.62,280000000
2011/11/21,13:10:00,7085.80,7085.80,7082.73,7084.13,254000000
2011/11/21,13:11:00,7083.73,7083.73,7080.96,7080.96,252000000
2011/11/21,13:12:00,7080.64,7080.64,7079.29,7079.29,335000000
2011/11/21,13:13:00,7081.05,7081.05,7076.20,7076.20,315000000
2011/11/21,13:14:00,7075.33,7076.44,7073.84,7073.84,305000000
2011/11/21,13:15:00,7073.74,7073.74,7071.96,7071.96,399000000
2011/11/21,13:16:00,7071.41,7071.41,7067.81,7069.09,439000000
2011/11/21,13:17:00,7067.79,7067.79,7064.62,7064.95,471000000
2011/11/21,13:18:00,7064.94,7064.94,7062.19,7062.19,514000000
2011/11/21,13:19:00,7062.04,7062.53,7060.87,7062.53,462000000
2011/11/21,13:20:00,7062.63,7062.63,7058.81,7058.88,423000000
2011/11/21,13:21:00,7056.67,7056.67,7054.92,7054.92,600000000
2011/11/21,13:22:00,7053.52,7056.32,7053.52,7056.32,554000000
2011/11/21,13:23:00,7057.88,7057.88,7052.34,7054.70,556000000
2011/11/21,13:24:00,7056.46,7061.48,7056.46,7061.48,562000000
2011/11/21,13:25:00,7063.80,7063.80,7058.14,7058.14,488000000
2011/11/21,13:26:00,7058.14,7058.14,7058.14,7058.14,0
2011/11/21,13:27:00,7058.14,7058.14,7058.14,7058.14,0
2011/11/21,13:28:00,7058.14,7058.14,7058.14,7058.14,0
2011/11/21,13:29:00,7058.14,7058.14,7058.14,7058.14,0
2011/11/21,13:30:00,7058.14,7058.14,7042.64,7042.64,262032896
2011/11/23,09:01:00,6967.66,6967.66,6966.43,6967.65,2524999936
2011/11/23,09:02:00,6968.16,6971.55,6968.16,6970.28,740000000
2011/11/23,09:03:00,6974.80,6977.44,6974.80,6977.44,614000000
2011/11/23,09:04:00,6978.20,6978.37,6977.52,6977.61,644000000
2011/11/23,09:05:00,6978.35,6979.94,6977.60,6979.94,587000000
2011/11/23,09:06:00,6981.54,6981.54,6969.74,6969.74,755000000
2011/11/23,09:07:00,6954.10,6954.10,6931.87,6931.87,1038000000
2011/11/23,09:08:00,6936.33,6938.99,6935.89,6938.10,765000000
2011/11/23,09:09:00,6938.76,6940.97,6938.76,6939.92,692000000
2011/11/23,09:10:00,6939.47,6939.47,6934.41,6934.41,573000000
2011/11/23,09:11:00,6936.13,6936.18,6935.65,6936.18,466000000
2011/11/23,09:12:00,6935.48,6936.29,6932.42,6932.42,473999968
2011/11/23,09:13:00,6930.01,6930.01,6914.03,6914.03,701000000
2011/11/23,09:14:00,6911.47,6911.47,6903.55,6903.55,830000000
2011/11/23,09:15:00,6900.79,6904.94,6900.79,6904.94,757000000
2011/11/23,09:16:00,6909.53,6917.27,6909.53,6916.00,756000000
2011/11/23,09:17:00,6917.74,6921.30,6917.74,6921.30,567000000
2011/11/23,09:18:00,6922.18,6922.93,6921.78,6922.93,454000000
2011/11/23,09:19:00,6926.92,6929.51,6926.64,6926.64,391000000
2011/11/23,09:20:00,6931.07,6934.46,6931.07,6934.46,398000000
2011/11/23,09:21:00,6935.30,6935.30,6931.32,6931.32,473999968
2011/11/23,09:22:00,6931.98,6932.25,6928.70,6928.70,413000000
2011/11/23,09:23:00,6929.75,6930.54,6927.75,6928.54,401000032
2011/11/23,09:24:00,6929.05,6929.05,6925.97,6925.97,363000000
2011/11/23,09:25:00,6923.03,6923.88,6922.82,6923.88,363000000
2011/11/23,09:26:00,6925.15,6925.15,6911.78,6912.02,594000000
2011/11/23,09:27:00,6913.90,6922.43,6913.90,6922.43,387000000
2011/11/23,09:28:00,6924.59,6934.44,6924.59,6934.44,512000000
2011/11/23,09:29:00,6936.11,6942.52,6936.11,6942.52,610000000
2011/11/23,09:30:00,6944.08,6947.86,6944.08,6947.86,554000000
2011/11/23,09:31:00,6952.14,6956.39,6951.70,6956.39,550000000
2011/11/23,09:32:00,6956.77,6963.47,6956.77,6963.47,653000000
2011/11/23,09:33:00,6964.04,6964.59,6962.45,6963.12,549000000
2011/11/23,09:34:00,6966.17,6966.17,6962.39,6962.39,395000000
2011/11/23,09:35:00,6962.16,6962.16,6960.34,6960.88,335000000
2011/11/23,09:36:00,6962.21,6962.21,6960.89,6961.25,264000016
2011/11/23,09:37:00,6959.79,6959.79,6958.12,6958.52,247000000
2011/11/23,09:38:00,6958.43,6958.43,6954.84,6956.66,219000000
2011/11/23,09:39:00,6957.58,6957.61,6955.63,6957.44,196000000
2011/11/23,09:40:00,6957.49,6957.49,6955.65,6955.65,258000000
2011/11/23,09:41:00,6955.76,6956.75,6955.76,6956.75,261999984
2011/11/23,09:42:00,6957.12,6957.12,6954.85,6955.38,231000000
2011/11/23,09:43:00,6953.84,6956.94,6949.58,6949.58,283000000
2011/11/23,09:44:00,6945.23,6945.23,6935.02,6935.02,546000000
2011/11/23,09:45:00,6933.03,6935.40,6931.41,6931.41,330000000
2011/11/23,09:46:00,6926.59,6926.59,6918.94,6918.94,589000000
2011/11/23,09:47:00,6918.96,6919.94,6917.15,6919.94,366000000
2011/11/23,09:48:00,6918.54,6922.59,6918.54,6921.38,269000000
2011/11/23,09:49:00,6922.56,6922.81,6921.98,6921.98,271000000
2011/11/23,09:50:00,6922.19,6925.48,6922.19,6925.34,226000000
2011/11/23,09:51:00,6924.46,6925.73,6923.24,6923.24,229000000
2011/11/23,09:52:00,6924.02,6929.78,6924.02,6929.78,216000016
2011/11/23,09:53:00,6931.54,6934.13,6931.54,6934.13,186000000
2011/11/23,09:54:00,6933.57,6933.78,6933.37,6933.78,193000000
2011/11/23,09:55:00,6933.83,6933.83,6928.18,6928.18,206000000
2011/11/23,09:56:00,6930.31,6930.52,6928.15,6928.33,197000000
2011/11/23,09:57:00,6927.49,6927.64,6926.97,6927.33,138000000
2011/11/23,09:58:00,6926.09,6926.09,6920.72,6920.72,270000000
2011/11/23,09:59:00,6919.25,6919.25,6918.28,6918.28,245000000
2011/11/23,10:00:00,6915.50,6916.29,6914.76,6915.53,284000000
2011/11/23,10:01:00,6914.08,6914.08,6904.26,6904.26,730000000
2011/11/23,10:02:00,6898.87,6900.16,6895.80,6895.80,736000000
2011/11/23,10:03:00,6894.84,6897.55,6894.84,6895.01,475000000
2011/11/23,10:04:00,6897.24,6897.24,6896.53,6896.53,367000000
2011/11/23,10:05:00,6896.17,6897.69,6893.86,6897.69,288000000
2011/11/23,10:06:00,6899.44,6900.16,6898.68,6900.16,310000000
2011/11/23,10:07:00,6901.00,6904.12,6901.00,6904.12,300000000
2011/11/23,10:08:00,6904.90,6906.57,6904.90,6906.57,219000000
2011/11/23,10:09:00,6906.66,6908.63,6906.66,6907.47,195000000
2011/11/23,10:10:00,6908.35,6908.96,6907.03,6908.96,187000000
2011/11/23,10:11:00,6909.22,6909.22,6907.67,6907.67,175000000
2011/11/23,10:12:00,6906.80,6909.24,6906.05,6907.29,130999992
2011/11/23,10:13:00,6907.25,6907.25,6904.56,6904.56,171000000
2011/11/23,10:14:00,6904.00,6904.58,6902.72,6902.91,182000000
2011/11/23,10:15:00,6903.00,6903.00,6901.55,6901.93,160000000
2011/11/23,10:16:00,6901.55,6902.11,6901.29,6901.75,176000000
2011/11/23,10:17:00,6900.01,6900.03,6898.40,6900.03,183000000
2011/11/23,10:18:00,6899.37,6899.37,6895.41,6896.90,289000000
2011/11/23,10:19:00,6895.55,6901.38,6895.55,6896.30,288000000
2011/11/23,10:20:00,6897.88,6898.28,6896.66,6898.28,202000000
2011/11/23,10:21:00,6898.97,6900.07,6898.73,6899.68,184000000
2011/11/23,10:22:00,6898.99,6898.99,6897.34,6898.51,177000000
2011/11/23,10:23:00,6897.76,6897.76,6896.45,6897.13,182000000
2011/11/23,10:24:00,6898.26,6898.34,6896.74,6896.74,166000000
2011/11/23,10:25:00,6896.41,6898.31,6896.41,6897.94,154000000
2011/11/23,10:26:00,6898.03,6899.57,6898.03,6898.70,139000000
2011/11/23,10:27:00,6899.03,6900.09,6899.03,6899.49,160000000
2011/11/23,10:28:00,6900.34,6901.06,6900.34,6900.70,169000000
2011/11/23,10:29:00,6901.18,6902.83,6901.18,6902.83,223000000
2011/11/23,10:30:00,6901.95,6904.74,6901.95,6904.74,172000000
2011/11/23,10:31:00,6905.65,6905.65,6898.15,6898.15,315000000
2011/11/23,10:32:00,6896.09,6896.09,6894.28,6896.01,226000000
2011/11/23,10:33:00,6895.33,6895.33,6889.82,6889.82,306000000
2011/11/23,10:34:00,6890.12,6890.96,6890.12,6890.66,239000016
2011/11/23,10:35:00,6890.85,6890.85,6886.38,6886.38,292000000
2011/11/23,10:36:00,6885.15,6886.02,6885.15,6885.47,298000000
2011/11/23,10:37:00,6885.03,6885.99,6885.03,6885.98,270000000
2011/11/23,10:38:00,6885.50,6885.50,6885.03,6885.45,289000000
2011/11/23,10:39:00,6885.77,6885.77,6883.91,6883.91,206000000
2011/11/23,10:40:00,6885.51,6885.72,6881.12,6881.12,242000000
2011/11/23,10:41:00,6880.47,6883.01,6880.47,6883.01,257000000
2011/11/23,10:42:00,6882.94,6882.99,6880.30,6880.30,200000000
2011/11/23,10:43:00,6880.12,6882.62,6880.12,6882.30,207000000
2011/11/23,10:44:00,6882.88,6883.41,6880.78,6880.78,232000000
2011/11/23,10:45:00,6881.38,6881.38,6881.14,6881.34,229000000
2011/11/23,10:46:00,6881.28,6881.28,6875.61,6876.87,300000000
2011/11/23,10:47:00,6877.04,6877.33,6874.76,6877.33,323000000
2011/11/23,10:48:00,6874.45,6874.79,6874.42,6874.46,276000000
2011/11/23,10:49:00,6873.91,6875.23,6872.79,6872.79,425000000
2011/11/23,10:50:00,6871.75,6871.75,6869.78,6871.34,451000032
2011/11/23,10:51:00,6866.29,6866.29,6865.12,6865.59,461000000
2011/11/23,10:52:00,6865.52,6867.05,6864.02,6864.02,440000000
2011/11/23,10:53:00,6864.20,6865.72,6863.26,6863.56,378000000
2011/11/23,10:54:00,6863.83,6867.33,6863.83,6866.45,326000000
2011/11/23,10:55:00,6867.04,6869.89,6867.04,6869.89,245000000
2011/11/23,10:56:00,6871.35,6872.98,6871.35,6872.98,258000000
2011/11/23,10:57:00,6874.84,6879.93,6874.84,6879.93,258000000
2011/11/23,10:58:00,6879.16,6882.84,6878.92,6882.84,216000016
2011/11/23,10:59:00,6884.58,6884.69,6883.09,6883.09,264000016
2011/11/23,11:00:00,6883.29,6884.43,6883.29,6883.80,231000000
2011/11/23,11:01:00,6883.79,6885.16,6883.79,6883.96,205000000
2011/11/23,11:02:00,6884.95,6884.95,6883.63,6883.91,150000000
2011/11/23,11:03:00,6883.35,6885.42,6883.35,6885.35,150000000
2011/11/23,11:04:00,6885.97,6885.97,6884.37,6884.37,145000000
2011/11/23,11:05:00,6885.64,6886.36,6884.64,6886.36,132000008
2011/11/23,11:06:00,6885.79,6885.99,6883.70,6883.70,146000000
2011/11/23,11:07:00,6883.34,6883.96,6882.52,6883.96,153000000
2011/11/23,11:08:00,6882.73,6883.23,6882.18,6882.18,143000000
2011/11/23,11:09:00,6881.15,6881.15,6879.77,6880.84,135000000
2011/11/23,11:10:00,6881.35,6881.78,6878.96,6878.96,198000000
2011/11/23,11:11:00,6878.06,6880.64,6878.06,6880.42,137000000
2011/11/23,11:12:00,6880.87,6880.87,6877.02,6877.02,160000000
2011/11/23,11:13:00,6877.69,6877.69,6874.53,6874.53,315000000
2011/11/23,11:14:00,6872.97,6874.87,6872.49,6872.49,217000000
2011/11/23,11:15:00,6872.62,6874.39,6872.62,6873.64,159000000
2011/11/23,11:16:00,6871.69,6874.01,6871.69,6874.01,170000000
2011/11/23,11:17:00,6874.65,6876.21,6874.35,6876.21,152000000
2011/11/23,11:18:00,6875.45,6875.74,6874.52,6874.52,116999992
2011/11/23,11:19:00,6873.57,6877.38,6873.57,6877.38,132000008
2011/11/23,11:20:00,6875.53,6875.80,6875.42,6875.80,149000000
2011/11/23,11:21:00,6875.84,6876.68,6875.23,6876.68,111000000
2011/11/23,11:22:00,6878.64,6878.64,6876.05,6876.05,93000000
2011/11/23,11:23:00,6876.09,6876.52,6875.02,6875.63,163000000
2011/11/23,11:24:00,6876.25,6881.26,6876.25,6881.26,145000000
2011/11/23,11:25:00,6883.75,6884.25,6882.66,6884.25,236999984
2011/11/23,11:26:00,6886.37,6889.50,6886.37,6888.54,273000000
2011/11/23,11:27:00,6889.28,6893.57,6889.28,6892.66,214000016
2011/11/23,11:28:00,6893.01,6895.75,6891.62,6895.75,248000000
2011/11/23,11:29:00,6896.85,6896.92,6896.21,6896.92,302000000
2011/11/23,11:30:00,6898.36,6900.75,6898.36,6900.44,221000000
2011/11/23,11:31:00,6900.00,6900.00,6898.21,6898.50,210999984
2011/11/23,11:32:00,6898.62,6899.39,6898.09,6899.39,202000000
2011/11/23,11:33:00,6898.07,6898.07,6894.87,6894.87,250000000
2011/11/23,11:34:00,6892.75,6892.75,6890.87,6891.36,331000000
2011/11/23,11:35:00,6890.58,6890.58,6887.48,6889.14,175000000
2011/11/23,11:36:00,6890.01,6891.66,6888.83,6890.09,126000000
2011/11/23,11:37:00,6888.72,6893.12,6888.72,6891.15,120000008
2011/11/23,11:38:00,6889.62,6890.38,6889.30,6889.49,120000008
2011/11/23,11:39:00,6891.00,6891.15,6889.83,6891.15,122000000
2011/11/23,11:40:00,6891.72,6891.72,6888.59,6891.61,114000000
2011/11/23,11:41:00,6891.94,6891.94,6888.83,6888.83,145000000
2011/11/23,11:42:00,6888.32,6888.32,6885.92,6885.92,126000000
2011/11/23,11:43:00,6885.72,6888.06,6885.72,6888.06,185000000
2011/11/23,11:44:00,6886.55,6886.55,6883.41,6883.41,166000000
2011/11/23,11:45:00,6884.37,6886.15,6884.37,6886.15,117999992
2011/11/23,11:46:00,6885.88,6885.88,6883.15,6885.00,141000000
2011/11/23,11:47:00,6886.72,6886.72,6883.23,6884.22,166000000
2011/11/23,11:48:00,6884.29,6884.63,6883.68,6884.10,181000000
2011/11/23,11:49:00,6885.13,6885.13,6882.68,6882.68,136000000
2011/11/23,11:50:00,6884.56,6884.56,6881.74,6884.40,143000000
2011/11/23,11:51:00,6882.74,6882.74,6877.86,6877.86,320000000
2011/11/23,11:52:00,6877.48,6877.48,6873.29,6873.29,301000000
2011/11/23,11:53:00,6871.97,6871.97,6871.02,6871.02,307000000
2011/11/23,11:54:00,6871.30,6874.07,6871.30,6873.23,256000000
2011/11/23,11:55:00,6873.19,6873.19,6869.39,6870.75,254000000
2011/11/23,11:56:00,6870.22,6870.22,6866.04,6866.95,311000000
2011/11/23,11:57:00,6867.49,6868.93,6864.21,6866.05,226000000
2011/11/23,11:58:00,6867.75,6869.15,6865.72,6869.15,208000000
2011/11/23,11:59:00,6867.71,6869.21,6866.98,6866.98,191000000
2011/11/23,12:00:00,6864.47,6868.11,6864.47,6866.58,164000000
2011/11/23,12:01:00,6866.43,6866.43,6863.42,6864.99,178000000
2011/11/23,12:02:00,6864.24,6864.24,6860.74,6861.49,304000000
2011/11/23,12:03:00,6860.69,6862.53,6860.69,6862.53,257000000
2011/11/23,12:04:00,6863.91,6865.28,6863.60,6865.28,204000000
2011/11/23,12:05:00,6864.25,6864.25,6863.22,6863.68,226000000
2011/11/23,12:06:00,6864.96,6864.96,6860.41,6861.98,239000016
2011/11/23,12:07:00,6863.38,6863.78,6860.68,6861.00,175000000
2011/11/23,12:08:00,6862.83,6862.83,6860.22,6860.38,188000000
2011/11/23,12:09:00,6861.58,6862.36,6860.97,6861.61,165000000
2011/11/23,12:10:00,6861.63,6862.80,6860.27,6862.80,139000000
2011/11/23,12:11:00,6862.65,6862.65,6860.89,6862.57,156000000
2011/11/23,12:12:00,6863.27,6863.27,6861.43,6862.83,176000000
2011/11/23,12:13:00,6863.53,6863.53,6860.12,6860.15,148000000
2011/11/23,12:14:00,6858.96,6861.86,6858.96,6860.17,265000016
2011/11/23,12:15:00,6858.31,6858.31,6855.34,6856.85,232000000
2011/11/23,12:16:00,6858.62,6858.62,6853.53,6853.53,243000000
2011/11/23,12:17:00,6854.75,6854.75,6853.09,6853.49,271000000
2011/11/23,12:18:00,6853.90,6854.25,6853.19,6853.19,261999984
2011/11/23,12:19:00,6853.95,6856.63,6853.84,6855.77,217000000
2011/11/23,12:20:00,6855.43,6857.15,6855.43,6857.15,230000000
2011/11/23,12:21:00,6858.90,6860.44,6858.38,6860.44,192000000
2011/11/23,12:22:00,6860.41,6863.33,6859.49,6863.33,230000000
2011/11/23,12:23:00,6863.78,6865.35,6863.03,6863.69,210999984
2011/11/23,12:24:00,6863.80,6867.05,6863.80,6865.42,170000000
2011/11/23,12:25:00,6864.88,6865.38,6863.88,6864.23,144000000
2011/11/23,12:26:00,6863.85,6865.99,6863.85,6865.71,134000000
2011/11/23,12:27:00,6863.97,6864.08,6862.40,6864.08,140000000
2011/11/23,12:28:00,6863.03,6865.98,6863.03,6865.32,144000000
2011/11/23,12:29:00,6865.18,6865.18,6862.22,6862.32,180000000
2011/11/23,12:30:00,6862.68,6864.16,6862.68,6863.22,151000000
2011/11/23,12:31:00,6860.66,6862.81,6860.66,6862.75,154000000
2011/11/23,12:32:00,6862.06,6862.78,6862.06,6862.78,164000000
2011/11/23,12:33:00,6862.93,6864.86,6861.94,6862.46,161000000
2011/11/23,12:34:00,6863.37,6865.48,6863.37,6865.22,170000000
2011/11/23,12:35:00,6865.24,6865.42,6864.32,6864.54,142000000
2011/11/23,12:36:00,6865.53,6866.16,6865.21,6866.07,156000000
2011/11/23,12:37:00,6865.80,6865.89,6865.36,6865.36,166000000
2011/11/23,12:38:00,6865.80,6870.10,6865.80,6870.10,176000000
2011/11/23,12:39:00,6870.72,6871.24,6869.23,6869.38,155000000
2011/11/23,12:40:00,6867.75,6868.39,6867.75,6867.95,182000000
2011/11/23,12:41:00,6868.27,6869.30,6868.27,6869.15,162000000
2011/11/23,12:42:00,6868.59,6870.00,6867.76,6867.76,185000000
2011/11/23,12:43:00,6867.29,6867.29,6863.88,6863.88,193000000
2011/11/23,12:44:00,6864.20,6866.33,6864.20,6864.78,208999984
2011/11/23,12:45:00,6862.10,6864.23,6862.10,6864.23,208000000
2011/11/23,12:46:00,6864.90,6866.44,6864.90,6866.44,180000000
2011/11/23,12:47:00,6865.84,6869.82,6865.84,6868.85,243000000
2011/11/23,12:48:00,6869.11,6870.88,6869.11,6870.33,297000000
2011/11/23,12:49:00,6870.05,6872.79,6870.05,6872.79,204000000
2011/11/23,12:50:00,6870.80,6873.28,6870.80,6872.82,204000000
2011/11/23,12:51:00,6872.27,6872.27,6870.24,6871.54,213000016
2011/11/23,12:52:00,6871.22,6871.35,6869.84,6871.35,195000000
2011/11/23,12:53:00,6870.58,6870.58,6866.62,6866.62,216000016
2011/11/23,12:54:00,6865.91,6865.91,6864.50,6865.09,272000000
2011/11/23,12:55:00,6865.35,6865.35,6862.46,6863.79,232000000
2011/11/23,12:56:00,6863.50,6863.50,6860.69,6860.69,268000000
2011/11/23,12:57:00,6860.90,6862.85,6860.90,6861.48,274000000
2011/11/23,12:58:00,6859.68,6859.68,6854.52,6854.52,600000000
2011/11/23,12:59:00,6852.16,6852.16,6848.88,6849.23,471999968
2011/11/23,13:00:00,6847.04,6850.97,6847.04,6848.51,429000000
2011/11/23,13:01:00,6847.53,6847.53,6845.49,6846.86,423000000
2011/11/23,13:02:00,6843.85,6843.85,6840.50,6840.50,428000032
2011/11/23,13:03:00,6840.25,6840.25,6838.06,6838.06,581000000
2011/11/23,13:04:00,6837.21,6837.62,6836.28,6836.28,491000000
2011/11/23,13:05:00,6836.06,6836.30,6835.54,6836.14,369000000
2011/11/23,13:06:00,6836.74,6836.74,6836.31,6836.31,371000000
2011/11/23,13:07:00,6835.83,6835.83,6835.71,6835.75,348000000
2011/11/23,13:08:00,6835.92,6836.97,6835.92,6836.97,377000000
2011/11/23,13:09:00,6838.89,6838.89,6837.45,6837.45,451000032
2011/11/23,13:10:00,6837.74,6838.51,6837.46,6837.69,327000000
2011/11/23,13:11:00,6837.10,6837.10,6835.02,6835.02,521999968
2011/11/23,13:12:00,6835.42,6835.42,6829.78,6829.78,695000000
2011/11/23,13:13:00,6827.99,6827.99,6822.97,6822.97,787000000
2011/11/23,13:14:00,6822.32,6822.32,6816.69,6816.69,1031000064
2011/11/23,13:15:00,6816.05,6816.05,6811.46,6811.46,964000064
2011/11/23,13:16:00,6812.40,6812.92,6809.50,6809.50,745000000
2011/11/23,13:17:00,6810.90,6810.90,6808.28,6808.28,813000000
2011/11/23,13:18:00,6807.50,6810.86,6807.50,6810.20,700000000
2011/11/23,13:19:00,6808.68,6811.36,6808.51,6811.20,621000000
2011/11/23,13:20:00,6812.29,6813.49,6812.29,6813.28,557000000
2011/11/23,13:21:00,6815.83,6818.04,6815.83,6817.34,502000000
2011/11/23,13:22:00,6818.07,6818.07,6814.42,6815.71,482000032
2011/11/23,13:23:00,6816.80,6816.80,6812.35,6813.24,620000000
2011/11/23,13:24:00,6811.07,6812.02,6810.35,6812.02,806000064
2011/11/23,13:25:00,6811.56,6811.70,6810.44,6810.44,710000000
2011/11/23,13:26:00,6810.44,6810.44,6810.44,6810.44,0
2011/11/23,13:27:00,6810.44,6810.44,6810.44,6810.44,0
2011/11/23,13:28:00,6810.44,6810.44,6810.44,6810.44,0
2011/11/23,13:29:00,6810.44,6810.44,6810.44,6810.44,0
2011/11/23,13:30:00,6810.44,6810.44,6806.43,6806.43,1074032640
2011/11/24,09:01:00,6748.92,6774.29,6748.92,6774.29,3984000000
2011/11/24,09:02:00,6782.21,6807.36,6782.21,6807.36,1221000064
2011/11/24,09:03:00,6806.18,6809.43,6806.18,6807.38,996000000
2011/11/24,09:04:00,6809.30,6809.30,6797.90,6797.90,809000000
2011/11/24,09:05:00,6798.95,6798.95,6790.31,6790.31,910000064
2011/11/24,09:06:00,6784.70,6784.70,6782.52,6782.52,916000000
2011/11/24,09:07:00,6783.46,6783.46,6781.40,6781.40,820000000
2011/11/24,09:08:00,6780.60,6784.67,6780.60,6784.67,835999936
2011/11/24,09:09:00,6784.36,6787.87,6784.36,6787.87,761000000
2011/11/24,09:10:00,6794.42,6797.83,6794.42,6797.83,700000000
2011/11/24,09:11:00,6798.33,6798.33,6796.74,6797.40,593000000
2011/11/24,09:12:00,6800.81,6802.91,6800.53,6800.53,525000000
2011/11/24,09:13:00,6800.77,6800.77,6795.09,6795.09,450000000
2011/11/24,09:14:00,6789.05,6789.05,6783.70,6783.70,396000000
2011/11/24,09:15:00,6783.42,6783.42,6780.62,6780.62,502000000
2011/11/24,09:16:00,6775.55,6775.55,6769.56,6769.56,632000000
2011/11/24,09:17:00,6765.86,6765.86,6756.20,6756.20,717000000
2011/11/24,09:18:00,6754.47,6754.47,6745.11,6745.11,893999936
2011/11/24,09:19:00,6744.26,6745.27,6744.26,6745.27,1236000000
2011/11/24,09:20:00,6750.47,6759.46,6750.47,6759.46,1193000064
2011/11/24,09:21:00,6764.96,6766.80,6764.96,6766.80,761000000
2011/11/24,09:22:00,6765.67,6768.15,6765.67,6767.47,507000032
2011/11/24,09:23:00,6766.91,6766.91,6763.65,6764.06,404000000
2011/11/24,09:24:00,6760.30,6760.30,6758.25,6758.25,490000000
2011/11/24,09:25:00,6759.54,6759.67,6757.42,6759.05,610000000
2011/11/24,09:26:00,6757.59,6762.62,6757.59,6762.62,458000000
2011/11/24,09:27:00,6765.13,6772.85,6765.13,6772.85,553000000
2011/11/24,09:28:00,6775.87,6786.04,6775.87,6786.04,654000000
2011/11/24,09:29:00,6790.34,6797.76,6790.34,6797.76,718000000
2011/11/24,09:30:00,6798.90,6803.73,6798.90,6803.73,571000000
2011/11/24,09:31:00,6802.35,6806.02,6802.35,6805.66,517999968
2011/11/24,09:32:00,6807.07,6810.41,6807.07,6810.34,441000000
2011/11/24,09:33:00,6811.47,6812.52,6810.82,6812.52,471999968
2011/11/24,09:34:00,6811.85,6815.42,6811.85,6815.42,465000000
2011/11/24,09:35:00,6814.09,6819.77,6814.09,6819.77,469999968
2011/11/24,09:36:00,6822.15,6822.75,6821.25,6822.75,432000032
2011/11/24,09:37:00,6821.54,6821.54,6819.62,6819.62,368000000
2011/11/24,09:38:00,6816.19,6816.28,6815.82,6815.95,341000000
2011/11/24,09:39:00,6815.70,6815.70,6811.98,6811.98,306000000
2011/11/24,09:40:00,6811.33,6811.33,6808.92,6808.92,339000000
2011/11/24,09:41:00,6807.80,6807.80,6805.29,6805.29,257000000
2011/11/24,09:42:00,6804.86,6804.86,6801.67,6801.67,289000000
2011/11/24,09:43:00,6801.42,6801.42,6798.75,6798.75,276000000
2011/11/24,09:44:00,6797.72,6797.72,6795.79,6796.17,267000000
2011/11/24,09:45:00,6795.95,6795.95,6793.37,6793.37,332000000
2011/11/24,09:46:00,6797.40,6797.40,6794.31,6795.77,421999968
2011/11/24,09:47:00,6795.22,6797.93,6795.22,6797.93,348000000
2011/11/24,09:48:00,6798.45,6802.70,6798.45,6801.89,303000000
2011/11/24,09:49:00,6802.37,6804.60,6802.37,6802.85,261999984
2011/11/24,09:50:00,6804.51,6804.51,6803.27,6804.18,473000000
2011/11/24,09:51:00,6803.07,6807.63,6803.07,6807.63,433000000
2011/11/24,09:52:00,6812.36,6812.67,6811.78,6812.34,364000000
2011/11/24,09:53:00,6815.42,6817.89,6815.10,6817.89,496999968
2011/11/24,09:54:00,6816.05,6818.80,6816.05,6818.80,419000000
2011/11/24,09:55:00,6818.04,6818.04,6817.29,6817.29,359000000
2011/11/24,09:56:00,6818.52,6818.52,6814.71,6814.71,303000000
2011/11/24,09:57:00,6814.75,6815.21,6814.12,6814.14,275000000
2011/11/24,09:58:00,6816.25,6817.03,6814.34,6814.34,192000000
2011/11/24,09:59:00,6814.55,6817.07,6813.52,6816.15,258000000
2011/11/24,10:00:00,6812.49,6813.92,6812.49,6812.53,231000000
2011/11/24,10:01:00,6811.30,6811.30,6809.86,6809.86,258000000
2011/11/24,10:02:00,6807.98,6808.61,6806.26,6806.26,268000000
2011/11/24,10:03:00,6807.40,6807.40,6804.26,6805.54,241000016
2011/11/24,10:04:00,6804.88,6804.90,6804.02,6804.90,243000000
2011/11/24,10:05:00,6803.28,6806.18,6803.28,6805.93,267000000
2011/11/24,10:06:00,6805.15,6809.04,6805.15,6809.01,238000016
2011/11/24,10:07:00,6807.02,6810.26,6807.02,6810.26,176000000
2011/11/24,10:08:00,6810.04,6810.40,6807.44,6807.89,180000000
2011/11/24,10:09:00,6807.54,6809.12,6807.54,6809.07,164000000
2011/11/24,10:10:00,6807.57,6808.64,6807.57,6808.64,192000000
2011/11/24,10:11:00,6808.97,6808.97,6807.04,6807.33,174000000
2011/11/24,10:12:00,6807.84,6808.50,6806.98,6806.98,181000000
2011/11/24,10:13:00,6807.15,6808.32,6806.87,6806.94,165000000
2011/11/24,10:14:00,6807.42,6808.75,6807.28,6807.28,274000000
2011/11/24,10:15:00,6810.84,6810.84,6807.21,6808.05,223000000
2011/11/24,10:16:00,6809.03,6811.03,6809.03,6811.03,177000000
2011/11/24,10:17:00,6810.68,6815.47,6810.68,6815.47,173000000
2011/11/24,10:18:00,6814.75,6814.75,6813.06,6813.82,191000000
2011/11/24,10:19:00,6815.44,6817.54,6815.44,6816.45,233999984
2011/11/24,10:20:00,6816.54,6820.12,6816.54,6820.12,238000016
2011/11/24,10:21:00,6818.34,6821.79,6818.34,6821.79,268000000
2011/11/24,10:22:00,6822.87,6825.85,6822.87,6825.85,301000000
2011/11/24,10:23:00,6827.19,6828.63,6827.19,6828.63,390000000
2011/11/24,10:24:00,6829.64,6832.80,6829.64,6832.40,446000000
2011/11/24,10:25:00,6833.40,6836.25,6833.40,6834.24,394000000
2011/11/24,10:26:00,6834.80,6837.86,6834.80,6836.96,368000000
2011/11/24,10:27:00,6839.26,6842.72,6839.26,6842.72,378000000
2011/11/24,10:28:00,6842.67,6845.10,6842.67,6845.10,484000000
2011/11/24,10:29:00,6844.88,6847.18,6844.88,6847.18,421999968
2011/11/24,10:30:00,6847.28,6851.36,6847.28,6851.36,469999968
2011/11/24,10:31:00,6851.21,6851.99,6849.39,6849.39,388000000
2011/11/24,10:32:00,6850.76,6850.84,6848.54,6848.54,394000000
2011/11/24,10:33:00,6847.79,6848.53,6847.79,6848.53,441000000
2011/11/24,10:34:00,6849.60,6849.60,6848.04,6848.04,324000000
2011/11/24,10:35:00,6850.58,6850.58,6846.76,6849.62,292000000
2011/11/24,10:36:00,6847.98,6850.76,6847.98,6848.99,264000016
2011/11/24,10:37:00,6847.68,6849.30,6847.68,6849.30,300000000
2011/11/24,10:38:00,6849.96,6852.98,6849.96,6852.21,329000000
2011/11/24,10:39:00,6854.96,6862.00,6854.96,6862.00,529000000
2011/11/24,10:40:00,6866.34,6872.33,6866.34,6872.33,700000000
2011/11/24,10:41:00,6878.30,6879.86,6878.03,6879.86,579000000
2011/11/24,10:42:00,6878.11,6879.67,6877.62,6877.62,509000000
2011/11/24,10:43:00,6878.03,6880.53,6878.03,6880.53,419999968
2011/11/24,10:44:00,6880.10,6880.70,6878.99,6878.99,380000000
2011/11/24,10:45:00,6879.05,6881.10,6879.05,6880.82,411000000
2011/11/24,10:46:00,6879.57,6883.78,6879.57,6883.56,336000000
2011/11/24,10:47:00,6880.02,6885.24,6880.02,6885.24,348000000
2011/11/24,10:48:00,6884.80,6885.04,6883.12,6884.76,290000000
2011/11/24,10:49:00,6883.70,6884.20,6882.30,6883.52,273000000
2011/11/24,10:50:00,6881.67,6883.04,6881.44,6882.65,246000000
2011/11/24,10:51:00,6880.25,6882.04,6880.05,6880.05,243000000
2011/11/24,10:52:00,6878.64,6880.03,6878.64,6879.10,193000000
2011/11/24,10:53:00,6877.82,6877.82,6873.73,6874.06,274000000
2011/11/24,10:54:00,6874.03,6874.03,6872.00,6872.00,255000000
2011/11/24,10:55:00,6872.06,6872.06,6871.33,6871.64,195000000
2011/11/24,10:56:00,6869.39,6870.45,6869.39,6869.63,207000000
2011/11/24,10:57:00,6870.10,6870.10,6867.68,6868.98,197000000
2011/11/24,10:58:00,6867.36,6869.60,6867.36,6869.60,154000000
2011/11/24,10:59:00,6869.29,6869.29,6866.32,6867.54,183000000
2011/11/24,11:00:00,6867.54,6867.54,6865.68,6867.05,168000000
2011/11/24,11:01:00,6867.89,6868.12,6867.65,6868.04,164000000
2011/11/24,11:02:00,6867.22,6868.38,6867.22,6868.27,145000000
2011/11/24,11:03:00,6869.81,6869.81,6868.45,6869.50,145000000
2011/11/24,11:04:00,6868.94,6870.43,6868.94,6870.03,222000000
2011/11/24,11:05:00,6869.85,6871.92,6869.31,6871.92,166000000
2011/11/24,11:06:00,6870.92,6870.92,6868.99,6869.16,149000000
2011/11/24,11:07:00,6869.22,6869.22,6868.41,6868.41,132000008
2011/11/24,11:08:00,6871.12,6871.12,6870.03,6870.09,157000000
2011/11/24,11:09:00,6869.49,6871.59,6869.49,6871.59,157000000
2011/11/24,11:10:00,6871.89,6872.02,6871.82,6871.82,166000000
2011/11/24,11:11:00,6873.50,6873.50,6872.33,6872.34,140000000
2011/11/24,11:12:00,6874.42,6874.42,6873.07,6873.12,165000000
2011/11/24,11:13:00,6874.36,6874.36,6873.76,6873.76,141000000
2011/11/24,11:14:00,6874.39,6875.25,6873.45,6873.45,152000000
2011/11/24,11:15:00,6875.33,6875.51,6874.72,6874.72,138000000
2011/11/24,11:16:00,6875.90,6876.47,6875.65,6876.47,163000000
2011/11/24,11:17:00,6877.14,6877.51,6876.56,6877.51,153000000
2011/11/24,11:18:00,6878.66,6882.41,6878.66,6881.30,225000000
2011/11/24,11:19:00,6881.97,6884.77,6881.97,6884.77,249000000
2011/11/24,11:20:00,6883.75,6884.62,6883.75,6884.62,298000000
2011/11/24,11:21:00,6884.24,6884.85,6883.82,6884.66,197000000
2011/11/24,11:22:00,6884.12,6884.40,6882.47,6882.47,217000000
2011/11/24,11:23:00,6881.79,6882.98,6881.79,6882.69,221000000
2011/11/24,11:24:00,6882.57,6883.09,6882.57,6883.09,198000000
2011/11/24,11:25:00,6882.89,6884.48,6882.89,6882.97,207000000
2011/11/24,11:26:00,6881.18,6881.80,6878.57,6878.57,175000000
2011/11/24,11:27:00,6880.07,6880.07,6875.76,6876.62,269000000
2011/11/24,11:28:00,6876.22,6876.22,6872.79,6874.61,307000000
2011/11/24,11:29:00,6871.74,6871.74,6870.21,6870.43,234999984
2011/11/24,11:30:00,6871.41,6871.41,6867.46,6867.46,177000000
2011/11/24,11:31:00,6867.27,6868.06,6865.36,6868.06,152000000
2011/11/24,11:32:00,6866.22,6868.05,6866.22,6866.61,171000000
2011/11/24,11:33:00,6865.13,6866.56,6864.20,6864.35,158000000
2011/11/24,11:34:00,6865.42,6866.42,6865.42,6865.49,140000000
2011/11/24,11:35:00,6864.13,6864.84,6862.98,6864.64,150000000
2011/11/24,11:36:00,6864.96,6864.96,6862.85,6862.85,154000000
2011/11/24,11:37:00,6862.52,6863.96,6862.49,6863.96,156000000
2011/11/24,11:38:00,6863.62,6864.46,6861.11,6861.11,173000000
2011/11/24,11:39:00,6860.01,6860.01,6858.48,6858.67,178000000
2011/11/24,11:40:00,6858.66,6858.66,6852.33,6852.33,226000000
2011/11/24,11:41:00,6854.04,6854.91,6852.77,6854.91,218000000
2011/11/24,11:42:00,6857.25,6857.25,6854.68,6857.00,199000000
2011/11/24,11:43:00,6855.35,6855.95,6853.81,6855.18,188000000
2011/11/24,11:44:00,6854.60,6855.17,6853.71,6855.02,193000000
2011/11/24,11:45:00,6855.45,6856.45,6854.70,6856.45,142000000
2011/11/24,11:46:00,6855.78,6855.78,6853.52,6853.52,122000000
2011/11/24,11:47:00,6853.75,6856.17,6853.75,6854.82,186000000
2011/11/24,11:48:00,6853.01,6853.01,6848.45,6849.44,250000000
2011/11/24,11:49:00,6849.37,6849.37,6844.20,6844.20,165000000
2011/11/24,11:50:00,6844.67,6847.38,6844.67,6846.38,181000000
2011/11/24,11:51:00,6846.48,6846.48,6843.94,6846.33,162000000
2011/11/24,11:52:00,6845.98,6845.98,6843.09,6843.39,166000000
2011/11/24,11:53:00,6843.77,6846.37,6843.77,6845.99,134000000
2011/11/24,11:54:00,6846.01,6847.20,6844.28,6844.71,172000000
2011/11/24,11:55:00,6844.94,6850.00,6844.94,6849.55,146000000
2011/11/24,11:56:00,6850.54,6851.80,6849.74,6849.74,136000000
2011/11/24,11:57:00,6849.92,6852.19,6849.92,6851.39,147000000
2011/11/24,11:58:00,6851.95,6853.91,6851.95,6853.91,164000000
2011/11/24,11:59:00,6855.17,6856.89,6854.32,6855.09,129000000
2011/11/24,12:00:00,6855.61,6859.63,6854.76,6854.76,162000000
2011/11/24,12:01:00,6856.30,6858.85,6856.30,6857.72,160000000
2011/11/24,12:02:00,6858.10,6859.03,6855.88,6856.73,147000000
2011/11/24,12:03:00,6857.92,6859.77,6857.92,6858.25,130999992
2011/11/24,12:04:00,6857.68,6859.49,6857.55,6859.23,127000000
2011/11/24,12:05:00,6860.14,6860.14,6858.40,6858.63,130999992
2011/11/24,12:06:00,6859.73,6859.78,6857.35,6857.35,107000008
2011/11/24,12:07:00,6857.74,6860.78,6857.74,6859.22,117999992
2011/11/24,12:08:00,6859.41,6859.41,6855.56,6855.56,127000000
2011/11/24,12:09:00,6854.67,6856.17,6852.60,6853.85,115000000
2011/11/24,12:10:00,6854.84,6854.84,6851.66,6851.66,165000000
2011/11/24,12:11:00,6852.21,6853.58,6852.21,6852.95,139000000
2011/11/24,12:12:00,6853.30,6853.30,6850.89,6852.33,162000000
2011/11/24,12:13:00,6851.32,6851.32,6847.78,6849.53,179000000
2011/11/24,12:14:00,6848.10,6848.10,6846.52,6846.52,290000000
2011/11/24,12:15:00,6845.49,6850.74,6845.49,6848.12,215000016
2011/11/24,12:16:00,6843.01,6845.27,6841.61,6841.61,188000000
2011/11/24,12:17:00,6844.16,6845.42,6843.77,6844.26,181000000
2011/11/24,12:18:00,6843.19,6843.51,6840.60,6842.32,160000000
2011/11/24,12:19:00,6842.28,6843.10,6840.76,6841.00,224000000
2011/11/24,12:20:00,6840.38,6840.39,6839.62,6840.39,186000000
2011/11/24,12:21:00,6842.35,6842.35,6838.07,6838.07,257000000
2011/11/24,12:22:00,6836.91,6836.91,6833.18,6835.16,280000000
2011/11/24,12:23:00,6835.00,6835.00,6829.98,6829.98,410000000
2011/11/24,12:24:00,6828.19,6829.95,6828.19,6829.95,321000000
2011/11/24,12:25:00,6829.99,6829.99,6827.31,6828.82,210999984
2011/11/24,12:26:00,6829.75,6829.75,6828.25,6829.29,182000000
2011/11/24,12:27:00,6828.79,6831.21,6827.99,6831.21,163000000
2011/11/24,12:28:00,6831.38,6832.42,6831.38,6832.42,138000000
2011/11/24,12:29:00,6832.35,6832.35,6831.87,6832.19,146000000
2011/11/24,12:30:00,6833.88,6835.94,6833.88,6834.25,146000000
2011/11/24,12:31:00,6833.58,6837.09,6833.58,6837.09,113000000
2011/11/24,12:32:00,6837.79,6837.79,6835.17,6837.44,129000000
2011/11/24,12:33:00,6838.43,6838.43,6836.89,6837.01,139000000
2011/11/24,12:34:00,6837.28,6839.03,6836.99,6836.99,120000008
2011/11/24,12:35:00,6833.91,6837.22,6833.91,6836.40,164000000
2011/11/24,12:36:00,6839.07,6839.07,6836.02,6837.49,133000008
2011/11/24,12:37:00,6837.37,6838.85,6836.94,6836.98,102000000
2011/11/24,12:38:00,6836.28,6838.83,6836.28,6838.83,129000000
2011/11/24,12:39:00,6838.70,6840.02,6838.33,6840.02,140000000
2011/11/24,12:40:00,6838.65,6841.29,6838.65,6839.48,109000000
2011/11/24,12:41:00,6839.32,6840.84,6838.98,6840.78,127000000
2011/11/24,12:42:00,6841.09,6842.91,6840.94,6842.91,155000000
2011/11/24,12:43:00,6843.44,6845.54,6843.22,6845.54,112000000
2011/11/24,12:44:00,6844.40,6845.60,6843.96,6845.60,103000000
2011/11/24,12:45:00,6843.70,6845.76,6843.70,6845.65,116999992
2011/11/24,12:46:00,6844.82,6847.20,6844.82,6847.20,101000000
2011/11/24,12:47:00,6847.13,6847.13,6844.97,6844.97,121000000
2011/11/24,12:48:00,6846.62,6846.62,6845.40,6845.72,143000000
2011/11/24,12:49:00,6845.47,6849.01,6845.47,6847.73,156000000
2011/11/24,12:50:00,6847.41,6849.31,6847.41,6848.95,129999992
2011/11/24,12:51:00,6848.79,6849.85,6846.58,6846.58,172000000
2011/11/24,12:52:00,6847.23,6847.23,6843.56,6843.79,194000000
2011/11/24,12:53:00,6844.55,6846.73,6844.55,6845.94,169000000
2011/11/24,12:54:00,6844.41,6844.54,6842.54,6842.54,173000000
2011/11/24,12:55:00,6839.82,6841.70,6839.82,6840.27,184000000
2011/11/24,12:56:00,6840.74,6840.74,6838.54,6838.54,179000000
2011/11/24,12:57:00,6838.99,6841.21,6838.99,6841.17,188000000
2011/11/24,12:58:00,6839.71,6839.71,6836.03,6837.01,218000000
2011/11/24,12:59:00,6836.72,6837.45,6836.72,6837.07,228000000
2011/11/24,13:00:00,6837.62,6837.62,6832.36,6834.09,279000000
2011/11/24,13:01:00,6834.89,6834.89,6832.84,6832.84,185000000
2011/11/24,13:02:00,6833.52,6833.72,6832.79,6832.79,180000000
2011/11/24,13:03:00,6834.15,6836.25,6834.15,6835.93,181000000
2011/11/24,13:04:00,6835.90,6838.57,6835.90,6838.57,214000016
2011/11/24,13:05:00,6838.92,6839.71,6838.57,6839.71,192000000
2011/11/24,13:06:00,6841.41,6841.41,6840.19,6840.73,172000000
2011/11/24,13:07:00,6840.67,6841.49,6840.35,6841.49,227000000
2011/11/24,13:08:00,6842.30,6842.48,6841.19,6841.45,223000000
2011/11/24,13:09:00,6842.04,6844.42,6842.04,6843.84,283000000
2011/11/24,13:10:00,6845.38,6848.43,6845.38,6848.06,264000016
2011/11/24,13:11:00,6849.54,6851.75,6847.75,6851.75,251000000
2011/11/24,13:12:00,6852.44,6853.07,6851.87,6852.81,287000000
2011/11/24,13:13:00,6853.93,6856.12,6853.06,6856.12,314000000
2011/11/24,13:14:00,6857.84,6858.90,6857.49,6857.49,316000000
2011/11/24,13:15:00,6859.67,6859.97,6858.14,6859.96,284000000
2011/11/24,13:16:00,6860.87,6860.87,6859.63,6860.46,305000000
2011/11/24,13:17:00,6862.02,6862.02,6860.74,6860.87,271000000
2011/11/24,13:18:00,6861.66,6862.23,6860.73,6862.23,315000000
2011/11/24,13:19:00,6862.28,6864.49,6862.28,6862.83,310000000
2011/11/24,13:20:00,6865.09,6866.61,6864.96,6864.96,271000000
2011/11/24,13:21:00,6864.34,6867.05,6864.34,6864.53,342000000
2011/11/24,13:22:00,6866.00,6866.81,6864.64,6866.81,358000000
2011/11/24,13:23:00,6865.46,6866.91,6864.68,6866.91,389000000
2011/11/24,13:24:00,6869.07,6869.07,6862.58,6863.01,498000000
2011/11/24,13:25:00,6863.46,6863.46,6857.27,6857.51,452000000
2011/11/24,13:26:00,6857.51,6857.51,6857.51,6857.51,0
2011/11/24,13:27:00,6857.51,6857.51,6857.51,6857.51,0
2011/11/24,13:28:00,6857.51,6857.51,6857.51,6857.51,0
2011/11/24,13:29:00,6857.51,6857.51,6857.51,6857.51,0
2011/11/24,13:30:00,6857.51,6864.39,6857.51,6864.39,3456000256
2011/11/25,09:01:00,6906.34,6921.32,6906.34,6921.32,283032576
2011/11/25,09:02:00,6925.35,6935.45,6925.35,6935.45,1774000000
2011/11/25,09:03:00,6938.96,6946.28,6938.96,6946.28,1410999936
2011/11/25,09:04:00,6949.41,6950.50,6946.94,6946.94,1837000064
2011/11/25,09:05:00,6943.74,6943.74,6933.42,6933.42,1648000000
2011/11/25,09:06:00,6933.55,6935.15,6933.55,6934.67,1008000000
2011/11/25,09:07:00,6934.81,6934.81,6931.41,6933.26,810000064
2011/11/25,09:08:00,6926.02,6926.02,6920.56,6920.56,909000000
2011/11/25,09:09:00,6922.11,6922.11,6916.42,6917.27,603000000
2011/11/25,09:10:00,6917.98,6917.98,6915.29,6915.33,612000000
2011/11/25,09:11:00,6913.68,6913.92,6906.64,6906.64,642000000
2011/11/25,09:12:00,6900.57,6900.57,6892.90,6892.90,710000000
2011/11/25,09:13:00,6888.82,6888.95,6887.20,6887.20,674000000
2011/11/25,09:14:00,6884.74,6884.88,6884.40,6884.40,623000000
2011/11/25,09:15:00,6885.47,6890.92,6885.47,6890.92,800000000
2011/11/25,09:16:00,6891.81,6894.12,6891.81,6894.12,546000000
2011/11/25,09:17:00,6894.58,6898.64,6894.58,6898.64,736000000
2011/11/25,09:18:00,6899.03,6901.09,6898.84,6901.09,581000000
2011/11/25,09:19:00,6901.68,6902.22,6900.13,6902.22,668000000
2011/11/25,09:20:00,6904.91,6905.47,6904.52,6904.52,1055000000
2011/11/25,09:21:00,6907.36,6910.14,6907.36,6910.14,2878000128
2011/11/25,09:22:00,6912.81,6918.96,6912.81,6918.96,3824000256
2011/11/25,09:23:00,6920.37,6921.69,6917.60,6917.60,1033000000
2011/11/25,09:24:00,6915.32,6915.32,6910.91,6912.31,860999936
2011/11/25,09:25:00,6908.37,6908.37,6903.39,6903.39,859000000
2011/11/25,09:26:00,6901.49,6902.05,6900.70,6902.00,858000000
2011/11/25,09:27:00,6899.58,6899.58,6895.22,6895.22,510000000
2011/11/25,09:28:00,6894.30,6895.98,6893.49,6895.78,609000000
2011/11/25,09:29:00,6894.68,6895.21,6892.90,6892.90,383000000
2011/11/25,09:30:00,6895.33,6898.62,6895.33,6898.62,290000000
2011/11/25,09:31:00,6897.77,6897.77,6890.45,6891.09,471999968
2011/11/25,09:32:00,6887.54,6887.54,6883.26,6883.26,644000000
2011/11/25,09:33:00,6875.73,6875.73,6864.91,6864.91,982000000
2011/11/25,09:34:00,6857.41,6857.41,6843.67,6843.67,1059000000
2011/11/25,09:35:00,6840.02,6840.02,6839.36,6839.58,680000000
2011/11/25,09:36:00,6840.95,6846.66,6840.95,6846.66,570000000
2011/11/25,09:37:00,6848.45,6854.17,6848.45,6854.17,500000000
2011/11/25,09:38:00,6856.51,6860.33,6856.51,6860.33,425000000
2011/11/25,09:39:00,6863.97,6863.97,6862.15,6862.28,293000000
2011/11/25,09:40:00,6862.28,6862.33,6862.21,6862.30,263000016
2011/11/25,09:41:00,6863.80,6867.16,6863.80,6867.16,287000000
2011/11/25,09:42:00,6866.00,6867.57,6866.00,6867.48,258000000
2011/11/25,09:43:00,6868.55,6870.72,6868.55,6870.72,308000000
2011/11/25,09:44:00,6870.31,6873.40,6870.31,6872.04,243000000
2011/11/25,09:45:00,6873.09,6875.30,6873.09,6873.29,265000016
2011/11/25,09:46:00,6868.81,6869.79,6868.81,6869.04,248000000
2011/11/25,09:47:00,6870.74,6870.74,6868.80,6868.80,257000000
2011/11/25,09:48:00,6868.04,6868.04,6867.02,6867.33,226000000
2011/11/25,09:49:00,6866.49,6869.06,6866.49,6869.06,238000016
2011/11/25,09:50:00,6866.53,6869.44,6866.53,6869.44,248000000
2011/11/25,09:51:00,6871.12,6871.12,6869.52,6870.85,280000000
2011/11/25,09:52:00,6869.29,6871.52,6869.29,6871.52,309000000
2011/11/25,09:53:00,6871.90,6873.88,6871.90,6873.88,385000000
2011/11/25,09:54:00,6875.35,6875.35,6873.53,6874.69,416000000
2011/11/25,09:55:00,6876.86,6876.86,6874.33,6874.33,344000000
2011/11/25,09:56:00,6871.10,6871.10,6863.03,6863.03,444999968
2011/11/25,09:57:00,6860.89,6860.89,6857.43,6857.93,341000000
2011/11/25,09:58:00,6858.07,6859.23,6858.00,6859.23,281000000
2011/11/25,09:59:00,6857.48,6858.46,6857.48,6857.74,293000000
2011/11/25,10:00:00,6858.54,6861.10,6858.54,6860.13,208000000
2011/11/25,10:01:00,6868.89,6873.15,6868.89,6873.15,318000000
2011/11/25,10:02:00,6873.85,6875.36,6873.85,6875.10,185000000
2011/11/25,10:03:00,6876.12,6877.08,6876.07,6877.08,162000000
2011/11/25,10:04:00,6874.36,6876.09,6874.36,6875.90,175000000
2011/11/25,10:05:00,6876.64,6879.87,6876.64,6878.65,185000000
2011/11/25,10:06:00,6878.43,6878.79,6878.43,6878.79,153000000
2011/11/25,10:07:00,6878.76,6878.76,6877.03,6877.51,159000000
2011/11/25,10:08:00,6875.70,6875.70,6871.69,6871.69,227000000
2011/11/25,10:09:00,6871.07,6871.07,6867.37,6867.37,242000000
2011/11/25,10:10:00,6867.29,6867.29,6864.88,6865.09,217000000
2011/11/25,10:11:00,6867.27,6868.04,6866.47,6868.03,148000000
2011/11/25,10:12:00,6868.07,6868.42,6868.07,6868.42,139000000
2011/11/25,10:13:00,6868.08,6870.49,6868.08,6870.24,159000000
2011/11/25,10:14:00,6872.24,6872.68,6871.78,6872.56,115000000
2011/11/25,10:15:00,6873.22,6873.39,6872.84,6873.39,142000000
2011/11/25,10:16:00,6873.96,6875.51,6873.96,6875.37,150000000
2011/11/25,10:17:00,6874.97,6875.63,6874.97,6875.51,155000000
2011/11/25,10:18:00,6875.20,6876.43,6875.13,6876.43,111000000
2011/11/25,10:19:00,6876.83,6876.83,6874.70,6875.64,149000000
2011/11/25,10:20:00,6876.18,6877.55,6875.78,6875.91,149000000
2011/11/25,10:21:00,6876.25,6876.27,6872.67,6872.67,234999984
2011/11/25,10:22:00,6870.68,6871.17,6870.56,6870.70,183000000
2011/11/25,10:23:00,6871.93,6871.93,6871.49,6871.49,148000000
2011/11/25,10:24:00,6871.91,6872.19,6871.91,6872.17,168000000
2011/11/25,10:25:00,6873.13,6873.98,6873.13,6873.98,155000000
2011/11/25,10:26:00,6873.80,6876.07,6873.80,6875.73,151000000
2011/11/25,10:27:00,6875.42,6876.00,6874.67,6876.00,159000000
2011/11/25,10:28:00,6875.37,6876.99,6875.37,6876.37,136000000
2011/11/25,10:29:00,6876.56,6877.27,6876.46,6876.46,147000000
2011/11/25,10:30:00,6876.70,6878.23,6876.70,6878.23,133000008
2011/11/25,10:31:00,6877.83,6881.41,6877.83,6881.41,196000000
2011/11/25,10:32:00,6880.66,6882.25,6880.54,6880.77,206000000
2011/11/25,10:33:00,6882.46,6882.83,6882.32,6882.41,248000000
2011/11/25,10:34:00,6883.06,6885.30,6883.06,6885.30,254000000
2011/11/25,10:35:00,6885.88,6887.79,6885.79,6887.79,202000000
2011/11/25,10:36:00,6887.75,6887.79,6886.42,6887.25,171000000
2011/11/25,10:37:00,6887.33,6887.46,6886.62,6886.62,209999984
2011/11/25,10:38:00,6887.55,6887.72,6886.34,6886.34,266000016
2011/11/25,10:39:00,6886.60,6886.60,6883.11,6883.11,312000000
2011/11/25,10:40:00,6882.47,6882.47,6881.02,6881.08,313000000
2011/11/25,10:41:00,6881.99,6881.99,6879.46,6879.46,341000000
2011/11/25,10:42:00,6877.75,6878.27,6877.68,6877.68,336000000
2011/11/25,10:43:00,6876.51,6876.51,6873.83,6874.36,479000000
2011/11/25,10:44:00,6873.84,6873.84,6871.59,6871.72,441000000
2011/11/25,10:45:00,6873.73,6873.73,6870.33,6870.96,428000032
2011/11/25,10:46:00,6868.88,6868.88,6867.49,6867.49,491000000
2011/11/25,10:47:00,6865.20,6865.20,6863.95,6863.95,630000000
2011/11/25,10:48:00,6862.60,6862.60,6861.12,6861.12,647000000
2011/11/25,10:49:00,6859.79,6859.79,6854.80,6854.80,534000000
2011/11/25,10:50:00,6853.88,6854.68,6852.89,6852.89,416000000
2011/11/25,10:51:00,6853.46,6854.46,6853.46,6854.26,258000000
2011/11/25,10:52:00,6855.30,6857.51,6855.30,6856.28,225000000
2011/11/25,10:53:00,6856.61,6857.55,6856.41,6856.45,245000000
2011/11/25,10:54:00,6856.33,6859.42,6856.33,6859.21,570000000
2011/11/25,10:55:00,6858.89,6860.54,6858.89,6860.54,471000000
2011/11/25,10:56:00,6860.64,6861.35,6860.23,6861.23,257000000
2011/11/25,10:57:00,6862.97,6864.81,6862.97,6863.88,205000000
2011/11/25,10:58:00,6864.52,6866.36,6864.52,6866.08,180000000
2011/11/25,10:59:00,6864.44,6866.88,6864.44,6865.70,235999984
2011/11/25,11:00:00,6866.28,6867.26,6866.28,6867.10,181000000
2011/11/25,11:01:00,6867.05,6867.05,6863.71,6864.23,168000000
2011/11/25,11:02:00,6864.96,6865.03,6864.69,6865.03,151000000
2011/11/25,11:03:00,6866.97,6866.97,6863.03,6863.03,175000000
2011/11/25,11:04:00,6862.76,6862.76,6856.43,6856.43,287000000
2011/11/25,11:05:00,6852.52,6852.52,6851.21,6851.21,354000000
2011/11/25,11:06:00,6849.98,6849.98,6847.94,6847.94,254000000
2011/11/25,11:07:00,6848.54,6848.54,6847.17,6847.69,293000000
2011/11/25,11:08:00,6846.54,6846.54,6839.32,6839.32,416000000
2011/11/25,11:09:00,6837.40,6837.40,6834.66,6836.12,469999968
2011/11/25,11:10:00,6831.31,6831.31,6825.89,6825.89,642000000
2011/11/25,11:11:00,6825.90,6830.13,6825.90,6829.96,606000000
2011/11/25,11:12:00,6830.78,6833.01,6830.78,6832.87,306000000
2011/11/25,11:13:00,6833.90,6833.90,6829.84,6830.82,235999984
2011/11/25,11:14:00,6832.21,6832.21,6827.00,6828.84,242000000
2011/11/25,11:15:00,6824.47,6824.47,6821.86,6822.68,393000000
2011/11/25,11:16:00,6819.64,6819.64,6815.89,6815.98,454000000
2011/11/25,11:17:00,6815.42,6817.72,6815.42,6817.72,339000000
2011/11/25,11:18:00,6816.48,6818.68,6816.48,6818.68,296000000
2011/11/25,11:19:00,6819.54,6821.80,6819.54,6821.79,228000000
2011/11/25,11:20:00,6822.71,6823.49,6822.71,6823.49,191000000
2011/11/25,11:21:00,6823.75,6823.75,6818.86,6818.86,222000000
2011/11/25,11:22:00,6816.02,6816.02,6804.87,6804.87,478000032
2011/11/25,11:23:00,6803.32,6803.46,6802.03,6802.03,419000000
2011/11/25,11:24:00,6799.10,6801.56,6798.12,6798.12,444999968
2011/11/25,11:25:00,6791.24,6791.24,6782.29,6782.29,694000000
2011/11/25,11:26:00,6777.22,6777.22,6771.08,6771.08,822999936
2011/11/25,11:27:00,6770.27,6770.27,6769.87,6770.20,650000000
2011/11/25,11:28:00,6770.80,6773.35,6770.43,6772.73,421000000
2011/11/25,11:29:00,6774.06,6779.08,6774.06,6779.08,387000000
2011/11/25,11:30:00,6781.94,6785.96,6781.94,6785.96,297000000
2011/11/25,11:31:00,6786.85,6791.28,6786.85,6791.28,244000000
2011/11/25,11:32:00,6791.92,6794.19,6791.92,6794.19,208999984
2011/11/25,11:33:00,6796.26,6796.26,6792.17,6795.01,223000000
2011/11/25,11:34:00,6795.73,6795.73,6792.78,6792.78,155000000
2011/11/25,11:35:00,6794.93,6794.93,6791.27,6792.56,203000000
2011/11/25,11:36:00,6792.56,6793.49,6792.56,6793.41,158000000
2011/11/25,11:37:00,6794.16,6794.91,6793.74,6793.84,142000000
2011/11/25,11:38:00,6794.53,6796.62,6794.53,6796.62,142000000
2011/11/25,11:39:00,6796.16,6796.98,6796.16,6796.59,146000000
2011/11/25,11:40:00,6796.09,6796.09,6794.04,6794.04,143000000
2011/11/25,11:41:00,6796.41,6796.41,6795.67,6795.87,136000000
2011/11/25,11:42:00,6794.59,6794.59,6792.17,6792.83,142000000
2011/11/25,11:43:00,6793.21,6793.56,6792.28,6793.56,136000000
2011/11/25,11:44:00,6794.77,6794.77,6793.13,6794.74,180000000
2011/11/25,11:45:00,6796.25,6796.40,6794.83,6796.40,180000000
2011/11/25,11:46:00,6795.65,6795.65,6794.49,6794.49,254000000
2011/11/25,11:47:00,6795.30,6795.30,6793.88,6793.88,217000000
2011/11/25,11:48:00,6793.61,6794.54,6791.41,6794.54,177000000
2011/11/25,11:49:00,6795.18,6796.48,6795.18,6796.48,192000000
2011/11/25,11:50:00,6797.98,6797.98,6792.41,6793.36,201000000
2011/11/25,11:51:00,6789.99,6791.35,6789.99,6790.92,241000016
2011/11/25,11:52:00,6787.81,6787.81,6786.01,6786.01,210999984
2011/11/25,11:53:00,6784.69,6784.69,6781.97,6781.97,267000000
2011/11/25,11:54:00,6779.69,6779.69,6776.81,6777.22,446999968
2011/11/25,11:55:00,6775.47,6775.47,6774.88,6775.42,432000032
2011/11/25,11:56:00,6775.06,6780.79,6775.06,6778.29,368000000
2011/11/25,11:57:00,6780.44,6781.67,6779.76,6781.67,238000016
2011/11/25,11:58:00,6780.72,6780.89,6779.65,6779.88,217000000
2011/11/25,11:59:00,6780.81,6780.81,6779.72,6780.43,170000000
2011/11/25,12:00:00,6776.92,6778.95,6776.92,6778.95,224000000
2011/11/25,12:01:00,6777.48,6779.35,6777.48,6779.07,175000000
2011/11/25,12:02:00,6780.69,6781.08,6780.45,6781.08,153000000
2011/11/25,12:03:00,6781.52,6783.51,6781.52,6783.51,134000000
2011/11/25,12:04:00,6784.78,6786.15,6784.78,6786.06,150000000
2011/11/25,12:05:00,6786.92,6787.70,6786.92,6787.70,169000000
2011/11/25,12:06:00,6789.06,6790.08,6788.99,6790.08,169000000
2011/11/25,12:07:00,6790.65,6790.83,6789.27,6790.83,256000000
2011/11/25,12:08:00,6792.08,6793.14,6792.08,6793.09,217000000
2011/11/25,12:09:00,6793.11,6793.11,6787.20,6787.20,235999984
2011/11/25,12:10:00,6786.64,6786.64,6782.62,6782.62,255000000
2011/11/25,12:11:00,6774.13,6775.92,6770.76,6770.76,380000000
2011/11/25,12:12:00,6768.15,6768.15,6760.29,6760.29,454000000
2011/11/25,12:13:00,6758.24,6758.24,6752.49,6752.49,504000000
2011/11/25,12:14:00,6752.33,6752.54,6751.86,6752.47,414000000
2011/11/25,12:15:00,6753.47,6753.47,6751.48,6752.61,421999968
2011/11/25,12:16:00,6754.41,6765.17,6754.41,6765.17,327000000
2011/11/25,12:17:00,6765.84,6771.72,6765.84,6771.72,208999984
2011/11/25,12:18:00,6771.46,6772.83,6771.46,6772.83,221000000
2011/11/25,12:19:00,6774.04,6776.86,6774.04,6776.85,175000000
2011/11/25,12:20:00,6777.88,6781.29,6777.88,6781.29,220000000
2011/11/25,12:21:00,6779.63,6781.10,6779.63,6780.47,186000000
2011/11/25,12:22:00,6782.49,6783.01,6782.19,6783.01,184000000
2011/11/25,12:23:00,6782.12,6785.09,6782.12,6784.74,181000000
2011/11/25,12:24:00,6784.57,6786.32,6784.57,6786.32,163000000
2011/11/25,12:25:00,6786.38,6786.38,6784.86,6785.45,228000000
2011/11/25,12:26:00,6784.29,6784.29,6778.47,6778.47,326000000
2011/11/25,12:27:00,6777.65,6777.65,6776.86,6776.86,409000000
2011/11/25,12:28:00,6775.35,6775.35,6772.96,6772.96,209999984
2011/11/25,12:29:00,6770.32,6770.32,6767.23,6767.23,244000000
2011/11/25,12:30:00,6766.03,6768.44,6766.03,6768.44,247000000
2011/11/25,12:31:00,6767.97,6771.09,6767.97,6771.09,199000000
2011/11/25,12:32:00,6769.11,6769.92,6768.85,6769.92,214000016
2011/11/25,12:33:00,6770.18,6773.04,6769.91,6773.04,186000000
2011/11/25,12:34:00,6774.46,6774.46,6773.58,6773.58,185000000
2011/11/25,12:35:00,6776.17,6776.74,6776.17,6776.72,167000000
2011/11/25,12:36:00,6778.56,6780.09,6778.56,6780.09,167000000
2011/11/25,12:37:00,6781.10,6783.78,6781.10,6783.78,175000000
2011/11/25,12:38:00,6783.73,6783.73,6782.99,6783.68,263000016
2011/11/25,12:39:00,6785.44,6787.44,6785.44,6787.44,219000000
2011/11/25,12:40:00,6788.25,6791.67,6788.25,6791.67,273000000
2011/11/25,12:41:00,6793.81,6801.20,6793.81,6801.20,332000000
2011/11/25,12:42:00,6804.42,6807.83,6804.42,6807.83,365000000
2011/11/25,12:43:00,6811.98,6815.19,6811.98,6815.19,411000000
2011/11/25,12:44:00,6815.01,6815.01,6814.02,6814.36,353000000
2011/11/25,12:45:00,6814.37,6814.37,6812.15,6812.52,295000000
2011/11/25,12:46:00,6812.23,6812.23,6811.42,6811.42,238000016
2011/11/25,12:47:00,6811.12,6811.91,6811.12,6811.60,179000000
2011/11/25,12:48:00,6812.13,6812.13,6810.17,6810.17,176000000
2011/11/25,12:49:00,6810.86,6810.86,6809.01,6809.01,173000000
2011/11/25,12:50:00,6810.06,6810.06,6808.54,6808.54,146000000
2011/11/25,12:51:00,6808.26,6808.73,6808.26,6808.58,158000000
2011/11/25,12:52:00,6807.99,6807.99,6806.74,6807.05,163000000
2011/11/25,12:53:00,6806.48,6806.82,6806.41,6806.41,184000000
2011/11/25,12:54:00,6806.07,6807.34,6806.07,6806.78,141000000
2011/11/25,12:55:00,6806.78,6807.22,6806.78,6806.81,170000000
2011/11/25,12:56:00,6807.53,6807.90,6807.04,6807.90,181000000
2011/11/25,12:57:00,6809.30,6812.60,6809.30,6812.60,183000000
2011/11/25,12:58:00,6812.39,6812.69,6812.27,6812.27,218000000
2011/11/25,12:59:00,6813.75,6815.51,6813.75,6815.51,192000000
2011/11/25,13:00:00,6814.33,6816.65,6814.33,6815.49,259999984
2011/11/25,13:01:00,6816.88,6819.13,6816.88,6819.13,206000000
2011/11/25,13:02:00,6820.03,6823.27,6820.03,6822.76,316000000
2011/11/25,13:03:00,6825.98,6826.64,6825.98,6826.64,307000000
2011/11/25,13:04:00,6826.72,6827.28,6826.21,6826.21,309000000
2011/11/25,13:05:00,6825.79,6827.17,6824.92,6824.92,289000000
2011/11/25,13:06:00,6825.44,6826.34,6825.08,6826.33,284000000
2011/11/25,13:07:00,6825.11,6825.45,6824.65,6824.91,238000016
2011/11/25,13:08:00,6824.51,6824.51,6822.21,6822.21,235999984
2011/11/25,13:09:00,6822.92,6822.92,6820.70,6820.78,236999984
2011/11/25,13:10:00,6821.57,6821.57,6817.27,6817.27,241000016
2011/11/25,13:11:00,6816.59,6816.59,6814.08,6814.08,278000000
2011/11/25,13:12:00,6812.28,6812.76,6812.07,6812.30,261999984
2011/11/25,13:13:00,6811.97,6813.39,6811.97,6812.91,233000000
2011/11/25,13:14:00,6813.52,6818.62,6813.47,6818.24,259999984
2011/11/25,13:15:00,6816.69,6817.72,6816.52,6817.39,290000000
2011/11/25,13:16:00,6817.09,6817.87,6817.09,6817.76,285000000
2011/11/25,13:17:00,6817.33,6818.22,6817.33,6818.22,290000000
2011/11/25,13:18:00,6818.49,6820.27,6818.05,6820.27,357000000
2011/11/25,13:19:00,6820.62,6825.25,6820.62,6825.25,434000000
2011/11/25,13:20:00,6826.76,6831.12,6826.76,6831.12,511000000
2011/11/25,13:21:00,6833.07,6833.07,6831.31,6831.85,415000000
2011/11/25,13:22:00,6833.04,6833.04,6832.33,6832.68,367000000
2011/11/25,13:23:00,6831.47,6831.47,6823.79,6823.79,469000000
2011/11/25,13:24:00,6819.34,6819.34,6812.93,6812.93,610000000
2011/11/25,13:25:00,6810.23,6814.16,6808.31,6814.16,516000000
2011/11/25,13:26:00,6814.16,6814.16,6814.16,6814.16,0
2011/11/25,13:27:00,6814.16,6814.16,6814.16,6814.16,0
2011/11/25,13:28:00,6814.16,6814.16,6814.16,6814.16,0
2011/11/25,13:29:00,6814.16,6814.16,6814.16,6814.16,0
2011/11/25,13:30:00,6814.16,6814.16,6784.52,6784.52,58032640
2011/11/28,09:01:00,6844.30,6875.35,6844.30,6875.35,2834000128
2011/11/28,09:02:00,6875.14,6886.91,6875.14,6885.90,960000064
2011/11/28,09:03:00,6882.78,6883.30,6879.82,6879.82,850000000
2011/11/28,09:04:00,6877.39,6877.39,6876.29,6876.63,690000000
2011/11/28,09:05:00,6878.82,6878.82,6874.34,6875.14,762000000
2011/11/28,09:06:00,6872.40,6882.86,6872.40,6881.79,824000000
2011/11/28,09:07:00,6886.69,6891.79,6886.69,6891.79,798000000
2011/11/28,09:08:00,6893.62,6895.93,6893.62,6894.70,818999936
2011/11/28,09:09:00,6896.56,6898.70,6896.56,6896.68,741000000
2011/11/28,09:10:00,6896.89,6898.13,6890.53,6890.53,590000000
2011/11/28,09:11:00,6886.14,6886.49,6885.07,6886.16,509000000
2011/11/28,09:12:00,6884.01,6884.01,6880.67,6881.77,450000000
2011/11/28,09:13:00,6880.07,6883.52,6880.07,6883.13,364000000
2011/11/28,09:14:00,6883.26,6883.26,6878.55,6880.55,348000000
2011/11/28,09:15:00,6880.50,6885.57,6880.50,6885.57,377000000
2011/11/28,09:16:00,6885.82,6886.72,6885.69,6886.72,384000000
2011/11/28,09:17:00,6887.08,6890.47,6887.08,6888.29,451000032
2011/11/28,09:18:00,6889.08,6894.64,6889.08,6894.64,357000000
2011/11/28,09:19:00,6894.85,6895.27,6894.85,6894.97,381000000
2011/11/28,09:20:00,6894.92,6896.70,6894.92,6896.15,338000000
2011/11/28,09:21:00,6895.20,6896.08,6894.83,6896.08,399000000
2011/11/28,09:22:00,6895.03,6895.47,6893.01,6895.47,371000000
2011/11/28,09:23:00,6895.08,6895.29,6892.82,6892.82,438000000
2011/11/28,09:24:00,6893.95,6894.43,6892.58,6894.43,365000000
2011/11/28,09:25:00,6890.22,6892.61,6890.22,6892.34,364000000
2011/11/28,09:26:00,6889.88,6891.14,6889.88,6890.60,333000000
2011/11/28,09:27:00,6889.80,6889.80,6888.62,6888.73,299000000
2011/11/28,09:28:00,6887.99,6887.99,6885.00,6885.00,296000000
2011/11/28,09:29:00,6886.02,6886.99,6886.02,6886.31,324000000
2011/11/28,09:30:00,6887.66,6887.66,6886.30,6886.30,271000000
2011/11/28,09:31:00,6883.71,6887.00,6883.71,6884.17,348000000
2011/11/28,09:32:00,6884.71,6884.92,6883.01,6883.01,357000000
2011/11/28,09:33:00,6883.88,6884.04,6883.61,6883.85,432000032
2011/11/28,09:34:00,6882.72,6882.96,6882.72,6882.86,315000000
2011/11/28,09:35:00,6883.45,6883.45,6881.63,6881.63,273000000
2011/11/28,09:36:00,6885.96,6889.04,6885.26,6889.04,412000000
2011/11/28,09:37:00,6888.81,6893.31,6888.81,6893.31,325000000
2011/11/28,09:38:00,6893.41,6897.07,6893.41,6897.07,363000000
2011/11/28,09:39:00,6897.91,6901.57,6897.91,6901.57,380000000
2011/11/28,09:40:00,6903.51,6906.91,6903.51,6906.91,357000000
2011/11/28,09:41:00,6907.71,6907.71,6905.68,6905.68,460000000
2011/11/28,09:42:00,6907.71,6907.71,6903.73,6905.86,382000000
2011/11/28,09:43:00,6902.83,6904.51,6902.83,6903.64,296000000
2011/11/28,09:44:00,6904.79,6905.30,6902.58,6904.99,346000000
2011/11/28,09:45:00,6904.56,6904.56,6899.74,6899.84,335000000
2011/11/28,09:46:00,6899.88,6899.88,6897.13,6897.13,320000000
2011/11/28,09:47:00,6898.90,6899.02,6897.21,6899.02,242000000
2011/11/28,09:48:00,6898.87,6900.28,6893.51,6893.51,242000000
2011/11/28,09:49:00,6898.29,6898.29,6894.29,6894.29,246000000
2011/11/28,09:50:00,6896.95,6897.63,6896.95,6897.21,204000000
2011/11/28,09:51:00,6897.67,6897.67,6897.33,6897.44,209999984
2011/11/28,09:52:00,6895.30,6897.39,6895.30,6897.39,234999984
2011/11/28,09:53:00,6895.60,6895.60,6893.60,6894.15,258000000
2011/11/28,09:54:00,6892.06,6892.06,6891.90,6891.90,248000000
2011/11/28,09:55:00,6891.45,6892.59,6891.45,6892.59,230000000
2011/11/28,09:56:00,6893.24,6893.73,6892.78,6892.78,253000000
2011/11/28,09:57:00,6891.91,6891.91,6890.49,6891.05,231000000
2011/11/28,09:58:00,6890.96,6890.96,6890.16,6890.77,248000000
2011/11/28,09:59:00,6891.87,6891.87,6889.89,6889.89,233999984
2011/11/28,10:00:00,6891.03,6891.03,6887.19,6887.32,340000000
2011/11/28,10:01:00,6886.86,6886.86,6880.91,6880.91,568000000
2011/11/28,10:02:00,6883.62,6883.62,6880.21,6880.21,537000000
2011/11/28,10:03:00,6882.90,6882.90,6880.53,6880.53,433000000
2011/11/28,10:04:00,6878.60,6880.29,6878.60,6879.71,400000000
2011/11/28,10:05:00,6878.22,6878.48,6876.04,6876.04,335000000
2011/11/28,10:06:00,6874.65,6874.66,6873.08,6874.66,423999968
2011/11/28,10:07:00,6874.67,6874.67,6871.88,6871.88,534000000
2011/11/28,10:08:00,6870.86,6870.86,6867.49,6868.51,525000000
2011/11/28,10:09:00,6867.14,6869.44,6867.14,6868.33,419999968
2011/11/28,10:10:00,6870.02,6870.23,6868.00,6868.41,310000000
2011/11/28,10:11:00,6869.63,6869.96,6868.37,6869.96,244000000
2011/11/28,10:12:00,6867.54,6869.41,6867.51,6867.51,242000000
2011/11/28,10:13:00,6867.36,6870.18,6866.88,6870.18,257000000
2011/11/28,10:14:00,6868.16,6870.91,6868.16,6869.45,232000000
2011/11/28,10:15:00,6871.63,6871.63,6870.23,6870.23,218000000
2011/11/28,10:16:00,6872.19,6872.27,6871.83,6871.83,188000000
2011/11/28,10:17:00,6870.82,6873.09,6870.82,6871.90,163000000
2011/11/28,10:18:00,6873.66,6874.56,6871.42,6874.56,216000016
2011/11/28,10:19:00,6873.75,6876.63,6873.75,6876.63,186000000
2011/11/28,10:20:00,6875.35,6878.01,6875.35,6876.84,213000016
2011/11/28,10:21:00,6875.87,6876.60,6875.05,6876.60,145000000
2011/11/28,10:22:00,6876.87,6877.86,6876.59,6876.59,165000000
2011/11/28,10:23:00,6877.08,6879.47,6877.08,6879.47,167000000
2011/11/28,10:24:00,6880.84,6881.04,6879.80,6881.04,205000000
2011/11/28,10:25:00,6879.04,6881.40,6879.04,6879.30,167000000
2011/11/28,10:26:00,6880.61,6880.61,6880.18,6880.18,151000000
2011/11/28,10:27:00,6879.84,6881.16,6879.84,6880.65,166000000
2011/11/28,10:28:00,6881.33,6881.71,6879.74,6881.71,154000000
2011/11/28,10:29:00,6880.19,6881.44,6880.19,6881.30,156000000
2011/11/28,10:30:00,6881.42,6881.42,6879.22,6880.50,177000000
2011/11/28,10:31:00,6881.62,6881.62,6878.12,6879.68,192000000
2011/11/28,10:32:00,6878.47,6881.01,6878.47,6879.38,123000000
2011/11/28,10:33:00,6881.33,6881.33,6879.72,6879.72,151000000
2011/11/28,10:34:00,6881.66,6881.66,6879.10,6879.10,143000000
2011/11/28,10:35:00,6881.39,6881.50,6879.60,6881.50,151000000
2011/11/28,10:36:00,6882.12,6882.18,6881.06,6881.06,148000000
2011/11/28,10:37:00,6880.04,6882.14,6880.04,6882.14,148000000
2011/11/28,10:38:00,6880.15,6883.23,6880.15,6883.23,121000000
2011/11/28,10:39:00,6881.26,6883.66,6881.26,6882.57,173000000
2011/11/28,10:40:00,6883.87,6884.42,6882.91,6884.42,140000000
2011/11/28,10:41:00,6883.92,6885.30,6883.92,6885.30,162000000
2011/11/28,10:42:00,6884.35,6886.01,6884.35,6886.01,144000000
2011/11/28,10:43:00,6886.63,6889.45,6886.63,6889.22,166000000
2011/11/28,10:44:00,6887.80,6890.37,6887.80,6890.37,208000000
2011/11/28,10:45:00,6890.43,6890.95,6890.43,6890.95,185000000
2011/11/28,10:46:00,6892.63,6892.63,6890.18,6890.73,182000000
2011/11/28,10:47:00,6892.84,6893.34,6892.31,6892.78,185000000
2011/11/28,10:48:00,6893.26,6893.75,6892.47,6893.75,218000000
2011/11/28,10:49:00,6893.87,6895.83,6893.87,6895.83,296000000
2011/11/28,10:50:00,6897.22,6899.86,6897.22,6899.86,348000000
2011/11/28,10:51:00,6898.61,6902.32,6898.61,6902.32,340000000
2011/11/28,10:52:00,6900.76,6900.76,6898.54,6900.48,261999984
2011/11/28,10:53:00,6901.62,6902.24,6901.62,6902.21,210999984
2011/11/28,10:54:00,6903.95,6903.95,6903.15,6903.15,222000000
2011/11/28,10:55:00,6903.04,6903.04,6899.46,6899.46,233999984
2011/11/28,10:56:00,6903.41,6903.41,6902.31,6902.48,238000016
2011/11/28,10:57:00,6900.37,6904.22,6900.37,6904.22,250000000
2011/11/28,10:58:00,6903.40,6904.37,6903.40,6903.52,188000000
2011/11/28,10:59:00,6903.92,6904.96,6901.61,6901.61,264000016
2011/11/28,11:00:00,6903.10,6904.34,6903.10,6903.78,206000000
2011/11/28,11:01:00,6903.67,6905.34,6903.67,6905.31,283000000
2011/11/28,11:02:00,6906.48,6907.15,6906.09,6906.09,225000000
2011/11/28,11:03:00,6908.22,6909.79,6908.22,6909.47,233999984
2011/11/28,11:04:00,6907.75,6909.38,6907.75,6909.38,244000000
2011/11/28,11:05:00,6910.27,6911.82,6910.27,6911.77,209999984
2011/11/28,11:06:00,6911.77,6912.06,6911.36,6911.40,204000000
2011/11/28,11:07:00,6913.94,6915.59,6913.33,6913.95,283000000
2011/11/28,11:08:00,6915.42,6916.33,6914.11,6916.33,310000000
2011/11/28,11:09:00,6918.17,6919.23,6918.17,6919.23,276000000
2011/11/28,11:10:00,6920.79,6920.79,6918.19,6918.19,264000016
2011/11/28,11:11:00,6918.21,6919.48,6917.70,6917.70,241000016
2011/11/28,11:12:00,6917.05,6917.05,6914.50,6915.64,196000000
2011/11/28,11:13:00,6915.44,6916.20,6915.15,6915.15,169000000
2011/11/28,11:14:00,6912.70,6913.73,6912.70,6913.61,164000000
2011/11/28,11:15:00,6912.64,6912.98,6911.98,6911.98,159000000
2011/11/28,11:16:00,6910.62,6912.97,6910.62,6911.40,186000000
2011/11/28,11:17:00,6910.81,6911.82,6910.81,6911.74,152000000
2011/11/28,11:18:00,6909.65,6911.33,6909.65,6910.18,161000000
2011/11/28,11:19:00,6909.52,6909.53,6908.71,6909.32,216000016
2011/11/28,11:20:00,6909.23,6910.87,6909.23,6909.83,154000000
2011/11/28,11:21:00,6909.23,6909.38,6908.99,6908.99,193000000
2011/11/28,11:22:00,6901.60,6902.84,6899.86,6899.86,296000000
2011/11/28,11:23:00,6900.26,6900.26,6893.91,6895.47,395000000
2011/11/28,11:24:00,6893.78,6893.78,6890.50,6892.37,242000000
2011/11/28,11:25:00,6890.43,6890.43,6880.91,6880.91,504000000
2011/11/28,11:26:00,6876.34,6877.45,6875.53,6877.45,306000000
2011/11/28,11:27:00,6879.23,6879.36,6878.01,6878.01,249000000
2011/11/28,11:28:00,6878.19,6879.44,6877.37,6879.17,180000000
2011/11/28,11:29:00,6881.88,6881.88,6881.25,6881.62,192000000
2011/11/28,11:30:00,6882.27,6882.48,6879.94,6882.48,170000000
2011/11/28,11:31:00,6882.49,6882.49,6880.01,6881.20,165000000
2011/11/28,11:32:00,6880.96,6880.96,6879.31,6879.97,171000000
2011/11/28,11:33:00,6878.90,6881.06,6878.12,6881.06,152000000
2011/11/28,11:34:00,6878.94,6880.24,6878.67,6880.24,175000000
2011/11/28,11:35:00,6879.29,6881.35,6879.29,6879.89,116999992
2011/11/28,11:36:00,6880.64,6880.83,6879.67,6880.83,124000000
2011/11/28,11:37:00,6881.98,6883.09,6881.41,6883.09,135000000
2011/11/28,11:38:00,6882.35,6883.15,6881.69,6883.04,127000000
2011/11/28,11:39:00,6881.57,6884.79,6881.57,6884.79,138000000
2011/11/28,11:40:00,6883.44,6885.34,6883.44,6885.34,145000000
2011/11/28,11:41:00,6885.27,6885.73,6884.98,6885.46,128000000
2011/11/28,11:42:00,6884.15,6885.83,6884.09,6884.09,138000000
2011/11/28,11:43:00,6885.80,6885.80,6882.74,6884.94,138000000
2011/11/28,11:44:00,6884.61,6884.61,6883.15,6883.27,149000000
2011/11/28,11:45:00,6884.85,6884.85,6884.43,6884.54,134000000
2011/11/28,11:46:00,6885.33,6885.33,6882.58,6884.59,154000000
2011/11/28,11:47:00,6885.34,6885.34,6881.79,6881.79,149000000
2011/11/28,11:48:00,6881.80,6885.22,6881.80,6884.93,138000000
2011/11/28,11:49:00,6884.72,6885.73,6884.72,6885.06,143000000
2011/11/28,11:50:00,6884.50,6884.89,6884.20,6884.24,116999992
2011/11/28,11:51:00,6884.48,6888.14,6884.48,6887.93,110000000
2011/11/28,11:52:00,6886.93,6889.32,6886.06,6886.06,149000000
2011/11/28,11:53:00,6888.75,6888.75,6885.99,6886.52,129000000
2011/11/28,11:54:00,6888.52,6889.46,6887.20,6887.20,152000000
2011/11/28,11:55:00,6890.16,6890.16,6887.76,6889.56,149000000
2011/11/28,11:56:00,6891.02,6893.61,6890.68,6893.61,148000000
2011/11/28,11:57:00,6891.43,6894.54,6891.43,6892.67,123000000
2011/11/28,11:58:00,6894.08,6894.08,6891.37,6891.37,127000000
2011/11/28,11:59:00,6890.60,6892.35,6890.12,6890.12,155000000
2011/11/28,12:00:00,6889.98,6889.98,6887.27,6888.09,133000008
2011/11/28,12:01:00,6890.44,6890.44,6888.01,6888.01,161000000
2011/11/28,12:02:00,6887.42,6887.42,6884.91,6886.29,197000000
2011/11/28,12:03:00,6886.19,6886.46,6885.50,6886.46,198000000
2011/11/28,12:04:00,6886.23,6886.23,6881.89,6881.89,315000000
2011/11/28,12:05:00,6882.65,6882.69,6881.19,6881.19,302000000
2011/11/28,12:06:00,6881.21,6881.21,6878.42,6878.42,213000016
2011/11/28,12:07:00,6877.68,6879.56,6877.28,6877.28,225000000
2011/11/28,12:08:00,6876.88,6877.64,6876.41,6877.17,159000000
2011/11/28,12:09:00,6877.17,6878.56,6875.29,6875.29,138000000
2011/11/28,12:10:00,6875.90,6876.18,6874.52,6874.52,154000000
2011/11/28,12:11:00,6875.33,6877.23,6874.84,6874.84,173000000
2011/11/28,12:12:00,6876.62,6876.62,6875.21,6875.21,151000000
2011/11/28,12:13:00,6874.71,6877.28,6874.71,6877.28,177000000
2011/11/28,12:14:00,6878.05,6878.05,6876.56,6876.98,171000000
2011/11/28,12:15:00,6879.30,6880.64,6879.30,6880.64,147000000
2011/11/28,12:16:00,6881.13,6882.05,6880.29,6882.05,157000000
2011/11/28,12:17:00,6881.93,6883.61,6881.51,6883.61,132000008
2011/11/28,12:18:00,6884.00,6884.17,6882.44,6884.17,162000000
2011/11/28,12:19:00,6883.98,6885.30,6883.67,6885.30,191000000
2011/11/28,12:20:00,6885.61,6886.51,6885.12,6885.12,165000000
2011/11/28,12:21:00,6886.81,6886.93,6885.48,6885.48,146000000
2011/11/28,12:22:00,6886.82,6888.29,6886.82,6887.58,121000000
2011/11/28,12:23:00,6889.05,6889.05,6887.39,6887.39,162000000
2011/11/28,12:24:00,6889.95,6890.02,6888.25,6888.25,235999984
2011/11/28,12:25:00,6890.86,6891.28,6890.72,6890.72,178000000
2011/11/28,12:26:00,6889.82,6890.52,6889.55,6889.71,168000000
2011/11/28,12:27:00,6891.16,6891.16,6890.60,6890.71,138000000
2011/11/28,12:28:00,6890.78,6893.92,6890.78,6892.95,134000000
2011/11/28,12:29:00,6891.99,6894.32,6891.99,6894.32,186000000
2011/11/28,12:30:00,6894.66,6894.75,6892.46,6892.46,146000000
2011/11/28,12:31:00,6892.89,6892.89,6892.22,6892.22,166000000
2011/11/28,12:32:00,6893.31,6893.31,6892.80,6892.80,176000000
2011/11/28,12:33:00,6890.90,6890.90,6889.12,6889.12,201000000
2011/11/28,12:34:00,6890.20,6890.77,6887.83,6890.67,205000000
2011/11/28,12:35:00,6892.05,6892.24,6891.06,6891.06,192000000
2011/11/28,12:36:00,6892.45,6892.93,6892.05,6892.05,173000000
2011/11/28,12:37:00,6893.88,6896.01,6893.88,6896.01,152000000
2011/11/28,12:38:00,6893.43,6897.59,6893.43,6897.59,171000000
2011/11/28,12:39:00,6895.92,6897.17,6895.16,6896.32,213000016
2011/11/28,12:40:00,6896.11,6898.84,6896.11,6898.84,172000000
2011/11/28,12:41:00,6896.96,6896.96,6895.83,6896.64,160000000
2011/11/28,12:42:00,6899.47,6900.01,6898.94,6900.01,197000000
2011/11/28,12:43:00,6898.06,6899.54,6897.71,6898.06,204000000
2011/11/28,12:44:00,6900.13,6900.13,6898.01,6898.64,219000000
2011/11/28,12:45:00,6901.70,6901.70,6899.69,6901.13,201000000
2011/11/28,12:46:00,6901.29,6902.79,6901.29,6902.79,186000000
2011/11/28,12:47:00,6904.45,6904.45,6901.96,6903.29,211999984
2011/11/28,12:48:00,6903.39,6903.39,6899.53,6899.67,207000000
2011/11/28,12:49:00,6897.97,6901.09,6897.97,6901.09,184000000
2011/11/28,12:50:00,6899.02,6899.76,6898.08,6899.76,197000000
2011/11/28,12:51:00,6898.67,6901.35,6898.67,6899.34,176000000
2011/11/28,12:52:00,6900.38,6901.56,6899.36,6899.42,191000000
2011/11/28,12:53:00,6900.17,6902.03,6900.17,6902.03,198000000
2011/11/28,12:54:00,6902.90,6904.79,6902.00,6904.79,179000000
2011/11/28,12:55:00,6903.72,6905.83,6903.72,6904.79,189000000
2011/11/28,12:56:00,6906.47,6907.48,6906.29,6907.48,232000000
2011/11/28,12:57:00,6908.02,6908.67,6907.41,6908.43,197000000
2011/11/28,12:58:00,6910.97,6911.88,6910.66,6910.66,300000000
2011/11/28,12:59:00,6910.57,6913.70,6910.57,6911.66,226000000
2011/11/28,13:00:00,6913.88,6913.97,6913.50,6913.76,240000016
2011/11/28,13:01:00,6913.53,6913.53,6910.22,6912.60,271000000
2011/11/28,13:02:00,6911.36,6911.36,6909.10,6909.10,194000000
2011/11/28,13:03:00,6910.13,6910.13,6908.32,6909.88,250000000
2011/11/28,13:04:00,6909.88,6909.88,6904.89,6905.50,190000000
2011/11/28,13:05:00,6906.34,6906.34,6901.38,6901.38,269000000
2011/11/28,13:06:00,6902.22,6902.22,6897.57,6897.57,297000000
2011/11/28,13:07:00,6897.27,6897.73,6896.31,6897.73,209999984
2011/11/28,13:08:00,6896.19,6899.58,6896.19,6899.09,249000000
2011/11/28,13:09:00,6899.81,6900.89,6899.81,6900.89,204000000
2011/11/28,13:10:00,6899.24,6901.72,6899.24,6900.12,207000000
2011/11/28,13:11:00,6902.28,6902.28,6899.64,6899.64,181000000
2011/11/28,13:12:00,6901.26,6902.13,6900.66,6900.66,210999984
2011/11/28,13:13:00,6903.40,6903.42,6903.32,6903.42,208000000
2011/11/28,13:14:00,6901.56,6902.83,6901.18,6901.18,251000000
2011/11/28,13:15:00,6903.20,6904.23,6903.07,6903.07,349000000
2011/11/28,13:16:00,6908.38,6908.38,6906.88,6906.88,345000000
2011/11/28,13:17:00,6908.29,6910.50,6908.29,6910.50,299000000
2011/11/28,13:18:00,6909.71,6910.74,6909.71,6910.74,364000000
2011/11/28,13:19:00,6911.51,6913.33,6911.51,6913.33,312000000
2011/11/28,13:20:00,6911.21,6913.78,6911.21,6913.78,301000000
2011/11/28,13:21:00,6910.78,6913.79,6910.78,6912.63,383000000
2011/11/28,13:22:00,6911.89,6911.89,6910.46,6910.71,333000000
2011/11/28,13:23:00,6908.43,6909.70,6906.54,6906.54,334000000
2011/11/28,13:24:00,6907.80,6907.80,6907.05,6907.05,426000032
2011/11/28,13:25:00,6907.42,6908.57,6907.42,6908.50,390000000
2011/11/28,13:26:00,6908.50,6908.50,6908.50,6908.50,0
2011/11/28,13:27:00,6908.50,6908.50,6908.50,6908.50,0
2011/11/28,13:28:00,6908.50,6908.50,6908.50,6908.50,0
2011/11/28,13:29:00,6908.50,6908.50,6908.50,6908.50,0
2011/11/28,13:30:00,6908.50,6908.50,6898.78,6898.78,274032640
2011/11/29,09:01:00,6966.58,6975.42,6966.58,6975.42,2640000000
2011/11/29,09:02:00,6975.22,6976.57,6973.75,6973.75,993000000
2011/11/29,09:03:00,6973.58,6974.67,6972.74,6972.74,925000000
2011/11/29,09:04:00,6972.14,6972.14,6966.81,6967.11,980000000
2011/11/29,09:05:00,6965.46,6965.46,6962.90,6962.90,684000000
2011/11/29,09:06:00,6962.15,6965.22,6962.15,6965.22,643000000
2011/11/29,09:07:00,6966.53,6968.57,6966.53,6968.57,677000000
2011/11/29,09:08:00,6966.10,6967.94,6966.10,6967.94,626000000
2011/11/29,09:09:00,6968.24,6968.31,6967.61,6968.31,632000000
2011/11/29,09:10:00,6966.38,6967.38,6965.63,6965.63,611000000
2011/11/29,09:11:00,6961.13,6961.13,6955.50,6955.50,676000000
2011/11/29,09:12:00,6951.44,6951.44,6946.81,6946.81,511000000
2011/11/29,09:13:00,6946.15,6946.19,6945.47,6945.53,480000032
2011/11/29,09:14:00,6945.25,6945.74,6944.88,6945.18,407000032
2011/11/29,09:15:00,6941.95,6946.08,6941.95,6945.30,407000032
2011/11/29,09:16:00,6943.57,6947.25,6943.57,6946.98,400000000
2011/11/29,09:17:00,6945.42,6948.79,6945.42,6948.79,521999968
2011/11/29,09:18:00,6949.10,6952.54,6949.10,6952.54,473000000
2011/11/29,09:19:00,6952.67,6956.16,6952.67,6955.32,467999968
2011/11/29,09:20:00,6954.50,6955.09,6953.45,6955.09,469999968
2011/11/29,09:21:00,6954.55,6957.45,6954.55,6957.45,460000000
2011/11/29,09:22:00,6957.73,6957.73,6957.16,6957.16,372000000
2011/11/29,09:23:00,6955.93,6956.63,6955.86,6956.63,397000000
2011/11/29,09:24:00,6955.95,6956.68,6955.95,6956.63,368000000
2011/11/29,09:25:00,6955.93,6958.74,6955.93,6958.74,379000000
2011/11/29,09:26:00,6959.26,6959.88,6959.26,6959.51,435000000
2011/11/29,09:27:00,6962.15,6963.87,6962.15,6963.87,394000000
2011/11/29,09:28:00,6965.96,6966.98,6965.27,6965.81,461000000
2011/11/29,09:29:00,6966.93,6968.21,6965.78,6968.21,538000000
2011/11/29,09:30:00,6968.04,6968.27,6966.46,6966.54,392000000
2011/11/29,09:31:00,6964.82,6964.82,6960.76,6960.76,496999968
2011/11/29,09:32:00,6957.26,6957.26,6955.92,6956.88,492999968
2011/11/29,09:33:00,6954.07,6956.92,6953.72,6953.95,381000000
2011/11/29,09:34:00,6955.02,6956.30,6955.02,6956.26,334000000
2011/11/29,09:35:00,6956.02,6956.05,6955.98,6955.98,233999984
2011/11/29,09:36:00,6956.07,6956.10,6955.53,6955.93,241000016
2011/11/29,09:37:00,6952.17,6952.17,6950.24,6951.69,303000000
2011/11/29,09:38:00,6950.97,6951.48,6950.97,6951.38,254000000
2011/11/29,09:39:00,6950.60,6951.74,6950.60,6951.67,263000016
2011/11/29,09:40:00,6951.42,6951.42,6948.88,6948.88,228000000
2011/11/29,09:41:00,6948.90,6948.90,6947.97,6947.97,256000000
2011/11/29,09:42:00,6947.47,6947.47,6947.04,6947.04,253000000
2011/11/29,09:43:00,6946.23,6946.23,6945.14,6945.46,319000000
2011/11/29,09:44:00,6944.73,6947.22,6943.97,6947.22,260999984
2011/11/29,09:45:00,6945.54,6945.86,6945.54,6945.86,260999984
2011/11/29,09:46:00,6946.67,6948.02,6946.58,6948.02,233999984
2011/11/29,09:47:00,6948.27,6949.47,6947.88,6949.47,248000000
2011/11/29,09:48:00,6948.66,6950.95,6948.13,6950.95,192000000
2011/11/29,09:49:00,6949.83,6951.53,6949.83,6951.40,177000000
2011/11/29,09:50:00,6952.06,6952.06,6949.79,6951.65,176000000
2011/11/29,09:51:00,6949.78,6950.61,6949.35,6950.06,185000000
2011/11/29,09:52:00,6951.03,6952.07,6950.91,6951.11,218000000
2011/11/29,09:53:00,6951.82,6952.60,6951.82,6952.17,252000000
2011/11/29,09:54:00,6951.75,6953.17,6951.11,6953.17,302000000
2011/11/29,09:55:00,6953.42,6954.92,6953.42,6954.52,227000000
2011/11/29,09:56:00,6955.12,6955.12,6952.48,6953.93,199000000
2011/11/29,09:57:00,6954.28,6955.05,6953.38,6955.05,208999984
2011/11/29,09:58:00,6953.91,6955.90,6953.36,6955.50,241000016
2011/11/29,09:59:00,6955.87,6956.57,6955.58,6956.32,282000000
2011/11/29,10:00:00,6955.72,6955.85,6954.87,6955.21,228000000
2011/11/29,10:01:00,6958.16,6958.16,6955.62,6955.62,226000000
2011/11/29,10:02:00,6955.61,6956.62,6955.43,6956.62,208000000
2011/11/29,10:03:00,6956.04,6959.48,6956.04,6959.48,316000000
2011/11/29,10:04:00,6961.39,6962.44,6961.39,6961.93,245000000
2011/11/29,10:05:00,6961.58,6964.25,6961.58,6964.25,233999984
2011/11/29,10:06:00,6964.29,6964.96,6962.67,6964.96,233000000
2011/11/29,10:07:00,6964.92,6966.54,6964.92,6965.80,224000000
2011/11/29,10:08:00,6964.28,6964.28,6956.94,6956.94,492000000
2011/11/29,10:09:00,6955.16,6956.45,6955.16,6956.34,354000000
2011/11/29,10:10:00,6954.69,6956.32,6954.69,6954.71,312000000
2011/11/29,10:11:00,6953.53,6953.53,6948.74,6950.02,359000000
2011/11/29,10:12:00,6947.72,6947.83,6945.63,6945.86,439000000
2011/11/29,10:13:00,6945.51,6945.51,6943.96,6943.96,321000000
2011/11/29,10:14:00,6943.48,6943.48,6942.16,6942.28,405000032
2011/11/29,10:15:00,6939.15,6939.15,6937.62,6938.87,371000000
2011/11/29,10:16:00,6937.13,6938.08,6936.89,6937.10,275000000
2011/11/29,10:17:00,6940.93,6940.93,6939.57,6940.06,238000016
2011/11/29,10:18:00,6939.76,6939.82,6939.73,6939.73,238000016
2011/11/29,10:19:00,6940.50,6940.78,6940.34,6940.78,158000000
2011/11/29,10:20:00,6939.12,6942.05,6939.12,6942.05,139000000
2011/11/29,10:21:00,6942.20,6942.20,6941.44,6941.92,156000000
2011/11/29,10:22:00,6940.21,6940.21,6936.33,6938.68,186000000
2011/11/29,10:23:00,6935.43,6936.91,6935.43,6936.43,221000000
2011/11/29,10:24:00,6937.13,6937.13,6934.87,6934.87,178000000
2011/11/29,10:25:00,6936.53,6936.64,6935.90,6935.90,191000000
2011/11/29,10:26:00,6938.18,6938.55,6938.18,6938.52,206000000
2011/11/29,10:27:00,6939.99,6941.51,6938.84,6941.51,180000000
2011/11/29,10:28:00,6940.90,6942.99,6939.78,6942.99,203000000
2011/11/29,10:29:00,6940.12,6941.99,6940.12,6941.99,160000000
2011/11/29,10:30:00,6940.94,6941.18,6940.82,6941.18,151000000
2011/11/29,10:31:00,6940.10,6942.70,6940.10,6942.70,142000000
2011/11/29,10:32:00,6941.08,6941.08,6938.62,6939.99,146000000
2011/11/29,10:33:00,6940.65,6941.81,6938.63,6941.81,165000000
2011/11/29,10:34:00,6938.55,6941.96,6938.21,6938.21,148000000
2011/11/29,10:35:00,6940.44,6941.78,6940.44,6941.78,129000000
2011/11/29,10:36:00,6937.84,6938.76,6937.84,6938.76,130999992
2011/11/29,10:37:00,6939.36,6940.67,6939.25,6939.25,184000000
2011/11/29,10:38:00,6941.92,6943.16,6941.92,6943.16,116999992
2011/11/29,10:39:00,6942.00,6945.23,6942.00,6943.95,140000000
2011/11/29,10:40:00,6944.56,6945.62,6944.06,6945.62,145000000
2011/11/29,10:41:00,6945.45,6946.45,6942.03,6946.45,164000000
2011/11/29,10:42:00,6947.28,6947.28,6946.19,6946.40,176000000
2011/11/29,10:43:00,6949.49,6949.49,6946.54,6946.70,195000000
2011/11/29,10:44:00,6945.76,6947.07,6945.76,6947.02,208000000
2011/11/29,10:45:00,6948.38,6949.26,6946.69,6949.26,169000000
2011/11/29,10:46:00,6948.52,6950.38,6948.52,6950.38,200000000
2011/11/29,10:47:00,6950.44,6950.90,6950.44,6950.85,162000000
2011/11/29,10:48:00,6949.45,6949.61,6948.48,6949.61,196000000
2011/11/29,10:49:00,6950.32,6950.32,6949.95,6949.97,152000000
2011/11/29,10:50:00,6950.58,6951.69,6950.12,6950.14,148000000
2011/11/29,10:51:00,6948.93,6949.47,6948.93,6949.47,146000000
2011/11/29,10:52:00,6949.59,6949.59,6948.63,6948.63,158000000
2011/11/29,10:53:00,6948.64,6950.58,6947.68,6949.99,125000000
2011/11/29,10:54:00,6947.33,6947.75,6947.32,6947.63,142000000
2011/11/29,10:55:00,6947.74,6948.01,6947.65,6948.01,191000000
2011/11/29,10:56:00,6948.40,6949.17,6947.67,6949.14,159000000
2011/11/29,10:57:00,6948.16,6948.16,6947.06,6947.06,132000008
2011/11/29,10:58:00,6945.94,6946.54,6945.94,6946.40,122000000
2011/11/29,10:59:00,6946.69,6948.58,6946.69,6948.50,103000000
2011/11/29,11:00:00,6946.94,6948.61,6946.19,6948.61,172000000
2011/11/29,11:01:00,6947.64,6947.64,6946.93,6946.97,152000000
2011/11/29,11:02:00,6945.25,6946.11,6945.25,6945.53,229000000
2011/11/29,11:03:00,6944.92,6946.27,6944.44,6945.89,190000000
2011/11/29,11:04:00,6945.65,6945.65,6944.33,6944.69,151000000
2011/11/29,11:05:00,6943.60,6943.60,6941.98,6941.98,163000000
2011/11/29,11:06:00,6941.47,6941.95,6939.90,6939.90,129999992
2011/11/29,11:07:00,6940.98,6940.98,6939.98,6939.98,129999992
2011/11/29,11:08:00,6941.21,6941.21,6939.38,6939.58,180000000
2011/11/29,11:09:00,6940.22,6940.22,6938.89,6939.74,119000008
2011/11/29,11:10:00,6942.12,6944.29,6941.77,6944.29,150000000
2011/11/29,11:11:00,6944.95,6945.84,6944.13,6944.13,191000000
2011/11/29,11:12:00,6947.42,6947.42,6946.45,6946.45,181000000
2011/11/29,11:13:00,6947.33,6950.20,6947.15,6950.20,138000000
2011/11/29,11:14:00,6949.26,6950.41,6948.09,6950.41,146000000
2011/11/29,11:15:00,6950.27,6951.68,6949.83,6951.68,152000000
2011/11/29,11:16:00,6952.62,6952.62,6951.27,6951.98,176000000
2011/11/29,11:17:00,6951.64,6952.33,6951.64,6952.00,142000000
2011/11/29,11:18:00,6950.79,6953.24,6950.79,6953.24,134000000
2011/11/29,11:19:00,6953.31,6955.50,6953.31,6955.50,162000000
2011/11/29,11:20:00,6956.87,6956.87,6953.29,6955.13,167000000
2011/11/29,11:21:00,6954.09,6954.85,6953.56,6953.56,215000016
2011/11/29,11:22:00,6955.98,6955.98,6953.22,6953.22,239000016
2011/11/29,11:23:00,6952.25,6955.01,6952.25,6955.01,233000000
2011/11/29,11:24:00,6954.80,6956.21,6954.80,6954.97,175000000
2011/11/29,11:25:00,6954.74,6956.47,6954.74,6956.41,179000000
2011/11/29,11:26:00,6954.96,6955.93,6954.53,6955.93,137000000
2011/11/29,11:27:00,6955.78,6956.65,6955.44,6956.65,180000000
2011/11/29,11:28:00,6956.29,6957.20,6955.29,6955.56,150000000
2011/11/29,11:29:00,6956.77,6956.77,6955.93,6955.93,129999992
2011/11/29,11:30:00,6956.61,6956.61,6955.01,6955.86,134000000
2011/11/29,11:31:00,6955.82,6955.82,6954.21,6954.21,150000000
2011/11/29,11:32:00,6953.59,6953.59,6952.52,6953.26,156000000
2011/11/29,11:33:00,6953.69,6955.75,6953.69,6955.26,148000000
2011/11/29,11:34:00,6955.84,6957.08,6955.73,6957.08,176000000
2011/11/29,11:35:00,6957.60,6962.99,6957.60,6962.99,269000000
2011/11/29,11:36:00,6961.15,6961.15,6959.75,6959.75,258000000
2011/11/29,11:37:00,6959.75,6960.88,6959.75,6960.88,198000000
2011/11/29,11:38:00,6961.34,6961.34,6961.08,6961.20,224000000
2011/11/29,11:39:00,6960.42,6961.33,6960.42,6960.85,223000000
2011/11/29,11:40:00,6962.12,6962.12,6959.94,6959.94,183000000
2011/11/29,11:41:00,6961.32,6961.98,6961.32,6961.94,211999984
2011/11/29,11:42:00,6961.10,6963.10,6961.10,6962.60,179000000
2011/11/29,11:43:00,6962.29,6963.82,6961.96,6963.82,431000000
2011/11/29,11:44:00,6964.19,6964.19,6962.95,6963.55,456000000
2011/11/29,11:45:00,6963.69,6966.20,6963.49,6966.20,336000000
2011/11/29,11:46:00,6966.00,6966.51,6965.00,6966.51,312000000
2011/11/29,11:47:00,6965.29,6967.86,6965.29,6966.73,323000000
2011/11/29,11:48:00,6967.02,6967.37,6965.90,6967.10,299000000
2011/11/29,11:49:00,6968.24,6968.24,6967.40,6967.40,232000000
2011/11/29,11:50:00,6967.91,6967.91,6966.69,6966.69,225000000
2011/11/29,11:51:00,6964.52,6965.36,6964.52,6965.06,239000016
2011/11/29,11:52:00,6964.28,6964.34,6964.05,6964.34,202000000
2011/11/29,11:53:00,6964.01,6964.01,6962.65,6962.74,176000000
2011/11/29,11:54:00,6961.91,6962.02,6961.82,6961.82,141000000
2011/11/29,11:55:00,6962.26,6962.26,6961.22,6961.34,158000000
2011/11/29,11:56:00,6961.02,6961.67,6961.02,6961.13,124000000
2011/11/29,11:57:00,6961.12,6961.24,6961.12,6961.24,144000000
2011/11/29,11:58:00,6960.04,6960.23,6959.64,6959.64,129000000
2011/11/29,11:59:00,6959.79,6959.88,6958.37,6958.37,123000000
2011/11/29,12:00:00,6958.02,6958.81,6957.69,6958.24,146000000
2011/11/29,12:01:00,6958.57,6959.46,6958.35,6959.46,132000008
2011/11/29,12:02:00,6958.95,6958.95,6957.10,6957.10,139000000
2011/11/29,12:03:00,6956.99,6959.45,6956.99,6959.06,199000000
2011/11/29,12:04:00,6958.65,6958.92,6958.58,6958.79,160000000
2011/11/29,12:05:00,6958.55,6961.74,6958.55,6961.54,140000000
2011/11/29,12:06:00,6961.92,6961.92,6961.40,6961.70,137000000
2011/11/29,12:07:00,6961.83,6961.83,6960.19,6960.19,150000000
2011/11/29,12:08:00,6959.51,6962.79,6959.51,6962.79,208000000
2011/11/29,12:09:00,6961.56,6962.05,6960.46,6960.46,137000000
2011/11/29,12:10:00,6962.00,6962.00,6960.86,6961.09,138000000
2011/11/29,12:11:00,6961.07,6963.88,6961.07,6963.88,182000000
2011/11/29,12:12:00,6964.05,6967.28,6964.05,6967.28,225000000
2011/11/29,12:13:00,6967.50,6967.50,6966.08,6966.08,245000000
2011/11/29,12:14:00,6967.12,6967.61,6967.12,6967.55,168000000
2011/11/29,12:15:00,6967.07,6970.48,6967.07,6968.17,270000000
2011/11/29,12:16:00,6967.92,6970.22,6967.92,6969.58,265000016
2011/11/29,12:17:00,6971.32,6973.30,6971.19,6973.30,453000032
2011/11/29,12:18:00,6973.38,6974.69,6973.35,6974.69,338000000
2011/11/29,12:19:00,6974.45,6974.45,6974.02,6974.38,259999984
2011/11/29,12:20:00,6975.36,6976.56,6975.36,6975.69,285000000
2011/11/29,12:21:00,6976.15,6976.83,6976.15,6976.83,206000000
2011/11/29,12:22:00,6976.27,6978.23,6976.27,6976.58,219000000
2011/11/29,12:23:00,6974.74,6975.70,6974.06,6974.06,204000000
2011/11/29,12:24:00,6974.01,6976.24,6973.91,6975.07,260999984
2011/11/29,12:25:00,6975.21,6976.29,6975.16,6976.29,174000000
2011/11/29,12:26:00,6977.18,6977.18,6973.89,6973.89,192000000
2011/11/29,12:27:00,6975.10,6975.20,6973.59,6974.16,198000000
2011/11/29,12:28:00,6974.39,6974.67,6974.39,6974.50,171000000
2011/11/29,12:29:00,6976.36,6976.36,6974.41,6974.59,181000000
2011/11/29,12:30:00,6974.92,6974.92,6973.69,6973.69,164000000
2011/11/29,12:31:00,6973.21,6974.37,6973.21,6974.17,168000000
2011/11/29,12:32:00,6974.76,6974.98,6974.11,6974.98,174000000
2011/11/29,12:33:00,6975.26,6975.75,6974.83,6975.75,143000000
2011/11/29,12:34:00,6974.61,6974.61,6972.24,6972.24,168000000
2011/11/29,12:35:00,6973.09,6974.71,6973.09,6974.71,176000000
2011/11/29,12:36:00,6975.15,6975.15,6974.18,6974.29,136000000
2011/11/29,12:37:00,6973.34,6974.46,6972.97,6973.82,122000000
2011/11/29,12:38:00,6972.17,6974.15,6971.94,6972.99,148000000
2011/11/29,12:39:00,6972.75,6972.75,6971.77,6971.77,193000000
2011/11/29,12:40:00,6972.07,6972.35,6971.76,6971.76,197000000
2011/11/29,12:41:00,6972.24,6972.24,6970.40,6970.85,163000000
2011/11/29,12:42:00,6970.91,6970.91,6968.96,6970.20,137000000
2011/11/29,12:43:00,6971.06,6971.06,6970.21,6970.58,175000000
2011/11/29,12:44:00,6971.78,6972.15,6971.04,6972.15,219000000
2011/11/29,12:45:00,6970.96,6971.79,6970.14,6971.79,163000000
2011/11/29,12:46:00,6972.58,6972.58,6970.26,6971.76,189000000
2011/11/29,12:47:00,6971.54,6971.68,6971.00,6971.00,186000000
2011/11/29,12:48:00,6971.76,6972.92,6971.51,6972.92,198000000
2011/11/29,12:49:00,6972.58,6973.07,6972.34,6972.34,201000000
2011/11/29,12:50:00,6971.93,6973.35,6971.93,6973.30,223000000
2011/11/29,12:51:00,6973.17,6975.79,6973.17,6975.09,363000000
2011/11/29,12:52:00,6974.37,6977.77,6974.37,6977.77,254000000
2011/11/29,12:53:00,6976.33,6977.50,6976.33,6977.47,233999984
2011/11/29,12:54:00,6978.41,6979.65,6978.25,6978.25,279000000
2011/11/29,12:55:00,6979.60,6980.93,6979.36,6980.93,281000000
2011/11/29,12:56:00,6981.44,6983.47,6981.44,6982.59,253000000
2011/11/29,12:57:00,6982.83,6983.05,6982.00,6983.05,310000000
2011/11/29,12:58:00,6983.19,6984.55,6981.94,6982.03,263000016
2011/11/29,12:59:00,6983.66,6983.73,6982.35,6983.73,269000000
2011/11/29,13:00:00,6983.77,6984.61,6982.32,6984.61,270000000
2011/11/29,13:01:00,6984.13,6986.87,6984.13,6986.87,280000000
2011/11/29,13:02:00,6985.75,6987.11,6984.71,6987.11,332000000
2011/11/29,13:03:00,6987.41,6987.41,6985.94,6986.91,319000000
2011/11/29,13:04:00,6986.72,6989.56,6986.72,6989.56,384000000
2011/11/29,13:05:00,6989.48,6992.95,6989.48,6992.95,357000000
2011/11/29,13:06:00,6991.87,6993.69,6991.87,6993.16,384000000
2011/11/29,13:07:00,6994.01,6994.94,6993.59,6994.94,416000000
2011/11/29,13:08:00,6995.72,6995.78,6993.84,6995.78,429000000
2011/11/29,13:09:00,6996.80,6996.80,6995.83,6995.83,370000000
2011/11/29,13:10:00,6995.64,6995.64,6994.07,6994.07,284000000
2011/11/29,13:11:00,6994.43,6998.06,6994.18,6996.96,331000000
2011/11/29,13:12:00,6995.07,6995.09,6994.60,6994.60,334000000
2011/11/29,13:13:00,6994.22,6995.44,6994.22,6995.44,319000000
2011/11/29,13:14:00,6995.89,6995.89,6992.81,6994.55,362000000
2011/11/29,13:15:00,6994.03,6994.28,6993.32,6993.72,377000000
2011/11/29,13:16:00,6994.28,6996.12,6994.28,6995.74,456000000
2011/11/29,13:17:00,6995.79,6995.79,6994.66,6995.41,303000000
2011/11/29,13:18:00,6996.00,6996.00,6994.62,6994.68,301000000
2011/11/29,13:19:00,6994.81,6995.79,6994.36,6994.83,376000000
2011/11/29,13:20:00,6995.36,6997.02,6994.69,6997.02,315000000
2011/11/29,13:21:00,6996.77,6996.77,6995.72,6995.89,369000000
2011/11/29,13:22:00,6995.28,6997.57,6994.94,6997.57,409000000
2011/11/29,13:23:00,6996.06,6997.31,6996.06,6996.15,515000000
2011/11/29,13:24:00,6996.63,6997.92,6996.03,6996.03,529000000
2011/11/29,13:25:00,6995.69,6996.08,6993.58,6993.77,444999968
2011/11/29,13:26:00,6993.76,6993.76,6993.76,6993.76,0
2011/11/29,13:27:00,6993.76,6993.76,6993.76,6993.76,0
2011/11/29,13:28:00,6993.76,6993.76,6993.76,6993.76,0
2011/11/29,13:29:00,6993.76,6993.76,6993.76,6993.76,0
2011/11/29,13:30:00,6993.76,6993.76,6988.65,6988.65,98032640
2011/12/1,09:01:00,7132.41,7166.88,7132.41,7160.71,181065728
2011/12/1,09:02:00,7156.38,7156.38,7139.78,7139.78,1977000064
2011/12/1,09:03:00,7138.02,7138.02,7131.37,7131.37,1454000000
2011/12/1,09:04:00,7132.01,7132.36,7129.07,7132.36,1640000000
2011/12/1,09:05:00,7135.76,7141.35,7135.76,7141.35,1396000000
2011/12/1,09:06:00,7144.03,7149.58,7144.03,7148.40,1347000064
2011/12/1,09:07:00,7146.28,7148.29,7144.91,7148.29,1348000000
2011/12/1,09:08:00,7144.49,7146.26,7144.13,7146.26,1218000000
2011/12/1,09:09:00,7144.79,7145.23,7144.45,7144.45,1020000000
2011/12/1,09:10:00,7143.30,7145.27,7143.30,7145.27,1178999936
2011/12/1,09:11:00,7149.53,7155.05,7149.53,7155.05,1309000064
2011/12/1,09:12:00,7156.08,7160.60,7156.08,7158.83,995000000
2011/12/1,09:13:00,7158.22,7159.76,7158.22,7159.76,900000000
2011/12/1,09:14:00,7157.67,7157.67,7154.95,7154.95,813000000
2011/12/1,09:15:00,7154.60,7155.58,7154.54,7154.54,730000000
2011/12/1,09:16:00,7157.29,7157.80,7154.09,7154.09,781000000
2011/12/1,09:17:00,7156.18,7156.18,7154.58,7154.66,950000000
2011/12/1,09:18:00,7155.75,7155.75,7151.68,7151.68,781000000
2011/12/1,09:19:00,7149.52,7150.16,7147.38,7147.80,603000000
2011/12/1,09:20:00,7145.12,7147.57,7144.05,7147.57,627000000
2011/12/1,09:21:00,7147.00,7147.21,7146.40,7146.40,807000000
2011/12/1,09:22:00,7143.92,7144.87,7140.55,7144.87,526000032
2011/12/1,09:23:00,7143.08,7145.33,7143.08,7145.33,691000000
2011/12/1,09:24:00,7145.92,7148.43,7145.32,7145.32,591000000
2011/12/1,09:25:00,7144.83,7145.68,7143.63,7145.68,521999968
2011/12/1,09:26:00,7145.02,7146.52,7145.02,7146.48,577000000
2011/12/1,09:27:00,7143.19,7145.63,7143.19,7144.42,442000000
2011/12/1,09:28:00,7144.63,7144.63,7143.06,7143.06,582000000
2011/12/1,09:29:00,7140.26,7143.39,7139.77,7139.77,460000000
2011/12/1,09:30:00,7139.62,7139.62,7136.98,7137.16,500000000
2011/12/1,09:31:00,7137.13,7138.92,7137.10,7138.92,498999968
2011/12/1,09:32:00,7139.15,7139.28,7138.68,7138.81,560000000
2011/12/1,09:33:00,7138.61,7138.61,7136.64,7137.68,557000000
2011/12/1,09:34:00,7140.39,7146.01,7140.39,7146.01,769000000
2011/12/1,09:35:00,7146.22,7148.43,7146.22,7146.79,660000000
2011/12/1,09:36:00,7147.02,7149.29,7147.02,7149.29,691000000
2011/12/1,09:37:00,7151.20,7151.20,7149.72,7150.00,628000000
2011/12/1,09:38:00,7151.12,7152.94,7151.12,7151.83,629000000
2011/12/1,09:39:00,7153.29,7153.29,7148.20,7148.20,438000000
2011/12/1,09:40:00,7148.18,7148.32,7146.75,7148.32,413000000
2011/12/1,09:41:00,7147.17,7147.17,7144.77,7144.77,386000000
2011/12/1,09:42:00,7143.59,7144.19,7141.95,7141.95,349000000
2011/12/1,09:43:00,7143.52,7143.52,7141.93,7141.93,385000000
2011/12/1,09:44:00,7140.97,7142.39,7140.97,7142.39,320000000
2011/12/1,09:45:00,7141.78,7143.84,7141.78,7143.70,303000000
2011/12/1,09:46:00,7142.93,7143.88,7142.93,7143.06,355000000
2011/12/1,09:47:00,7142.44,7143.61,7142.05,7142.05,330000000
2011/12/1,09:48:00,7142.84,7145.10,7142.84,7143.26,390000000
2011/12/1,09:49:00,7142.97,7144.86,7141.79,7144.86,331000000
2011/12/1,09:50:00,7142.28,7145.14,7142.28,7143.77,330000000
2011/12/1,09:51:00,7141.92,7143.77,7141.92,7143.56,281000000
2011/12/1,09:52:00,7140.06,7140.44,7140.06,7140.11,336000000
2011/12/1,09:53:00,7140.19,7140.19,7137.72,7137.95,380000000
2011/12/1,09:54:00,7137.64,7137.64,7136.62,7136.62,488000000
2011/12/1,09:55:00,7137.20,7137.45,7136.87,7137.45,345000000
2011/12/1,09:56:00,7136.87,7137.61,7136.75,7137.08,280000000
2011/12/1,09:57:00,7135.43,7136.40,7134.92,7136.29,315000000
2011/12/1,09:58:00,7132.99,7132.99,7132.80,7132.91,372000000
2011/12/1,09:59:00,7133.99,7133.99,7133.08,7133.08,287000000
2011/12/1,10:00:00,7134.20,7134.20,7131.80,7131.83,248000000
2011/12/1,10:01:00,7131.45,7132.30,7131.45,7131.83,323000000
2011/12/1,10:02:00,7132.35,7132.99,7132.35,7132.99,343000000
2011/12/1,10:03:00,7134.60,7134.70,7134.12,7134.70,358000000
2011/12/1,10:04:00,7135.31,7136.27,7133.30,7136.27,297000000
2011/12/1,10:05:00,7136.67,7136.67,7135.10,7135.36,276000000
2011/12/1,10:06:00,7137.80,7137.80,7135.55,7135.80,247000000
2011/12/1,10:07:00,7136.16,7138.06,7136.16,7136.49,221000000
2011/12/1,10:08:00,7134.94,7137.04,7134.94,7136.21,219000000
2011/12/1,10:09:00,7135.32,7135.68,7134.04,7135.00,199000000
2011/12/1,10:10:00,7135.30,7135.30,7133.34,7133.34,175000000
2011/12/1,10:11:00,7133.87,7136.51,7132.69,7136.51,196000000
2011/12/1,10:12:00,7137.47,7139.27,7135.45,7139.27,247000000
2011/12/1,10:13:00,7140.65,7140.65,7137.68,7140.01,330000000
2011/12/1,10:14:00,7138.35,7141.22,7138.35,7140.30,270000000
2011/12/1,10:15:00,7139.83,7141.57,7139.83,7141.53,201000000
2011/12/1,10:16:00,7142.08,7142.60,7140.07,7140.07,219000000
2011/12/1,10:17:00,7140.75,7141.95,7140.56,7141.19,179000000
2011/12/1,10:18:00,7138.46,7141.15,7138.46,7140.94,272000000
2011/12/1,10:19:00,7139.79,7141.71,7139.79,7141.38,209999984
2011/12/1,10:20:00,7140.67,7140.67,7139.96,7139.96,281000000
2011/12/1,10:21:00,7138.17,7141.12,7138.17,7140.93,334000000
2011/12/1,10:22:00,7142.63,7142.63,7141.36,7141.85,252000000
2011/12/1,10:23:00,7141.07,7141.07,7138.47,7138.47,228000000
2011/12/1,10:24:00,7137.51,7137.70,7136.99,7136.99,209999984
2011/12/1,10:25:00,7136.86,7138.15,7136.82,7138.04,275000000
2011/12/1,10:26:00,7136.53,7141.79,7136.53,7138.05,270000000
2011/12/1,10:27:00,7138.66,7140.50,7138.14,7140.50,230000000
2011/12/1,10:28:00,7137.13,7137.84,7137.13,7137.16,201000000
2011/12/1,10:29:00,7143.20,7145.46,7143.20,7145.46,337000000
2011/12/1,10:30:00,7142.28,7143.29,7142.28,7142.57,295000000
2011/12/1,10:31:00,7143.87,7143.87,7140.79,7141.37,258999984
2011/12/1,10:32:00,7142.72,7143.47,7142.72,7143.47,255000000
2011/12/1,10:33:00,7142.07,7142.87,7140.82,7142.87,295000000
2011/12/1,10:34:00,7142.84,7142.84,7140.04,7140.04,225000000
2011/12/1,10:35:00,7141.50,7141.96,7141.17,7141.96,176000000
2011/12/1,10:36:00,7141.49,7142.45,7140.60,7140.60,193000000
2011/12/1,10:37:00,7140.83,7143.41,7140.83,7143.41,263000016
2011/12/1,10:38:00,7141.30,7142.50,7141.30,7142.07,226000000
2011/12/1,10:39:00,7142.15,7142.15,7140.46,7141.38,175000000
2011/12/1,10:40:00,7140.28,7141.39,7140.28,7141.31,161000000
2011/12/1,10:41:00,7140.32,7143.81,7140.32,7141.26,186000000
2011/12/1,10:42:00,7145.09,7146.02,7145.09,7146.02,288000000
2011/12/1,10:43:00,7144.55,7146.90,7144.55,7146.90,251000000
2011/12/1,10:44:00,7147.18,7147.18,7144.47,7144.68,242000000
2011/12/1,10:45:00,7143.63,7145.53,7143.63,7145.53,184000000
2011/12/1,10:46:00,7145.88,7149.41,7145.88,7148.91,293000000
2011/12/1,10:47:00,7146.41,7147.02,7146.41,7147.00,252000000
2011/12/1,10:48:00,7146.65,7147.78,7145.98,7145.98,227000000
2011/12/1,10:49:00,7146.82,7151.09,7146.82,7147.39,240000016
2011/12/1,10:50:00,7148.06,7148.99,7148.06,7148.48,259999984
2011/12/1,10:51:00,7153.40,7155.92,7153.40,7155.82,692000000
2011/12/1,10:52:00,7158.32,7159.81,7158.32,7159.34,509000000
2011/12/1,10:53:00,7160.30,7160.30,7158.28,7158.28,455000032
2011/12/1,10:54:00,7160.17,7160.17,7159.01,7159.87,555000000
2011/12/1,10:55:00,7160.37,7160.37,7158.97,7160.36,362000000
2011/12/1,10:56:00,7160.41,7160.41,7157.33,7157.33,341000000
2011/12/1,10:57:00,7158.67,7159.20,7158.61,7158.61,299000000
2011/12/1,10:58:00,7158.83,7158.83,7157.95,7158.03,229000000
2011/12/1,10:59:00,7155.65,7155.98,7154.39,7154.39,207000000
2011/12/1,11:00:00,7154.20,7156.17,7154.20,7155.77,221000000
2011/12/1,11:01:00,7155.95,7158.92,7155.95,7156.44,251000000
2011/12/1,11:02:00,7155.52,7155.87,7154.30,7155.06,219000000
2011/12/1,11:03:00,7154.92,7155.15,7154.61,7155.15,288000000
2011/12/1,11:04:00,7154.85,7154.85,7153.67,7154.03,291000000
2011/12/1,11:05:00,7152.87,7155.10,7152.87,7154.69,261999984
2011/12/1,11:06:00,7151.96,7155.48,7151.96,7153.91,240000016
2011/12/1,11:07:00,7154.09,7156.60,7154.09,7155.35,233000000
2011/12/1,11:08:00,7156.54,7156.54,7153.32,7154.72,189000000
2011/12/1,11:09:00,7154.95,7154.99,7154.20,7154.99,243000000
2011/12/1,11:10:00,7154.34,7154.34,7153.05,7153.05,202000000
2011/12/1,11:11:00,7155.14,7155.14,7152.17,7153.76,210999984
2011/12/1,11:12:00,7156.17,7156.17,7155.63,7155.92,216000016
2011/12/1,11:13:00,7155.16,7157.88,7154.50,7154.50,233000000
2011/12/1,11:14:00,7154.07,7155.61,7154.07,7155.61,197000000
2011/12/1,11:15:00,7154.17,7154.17,7151.87,7153.60,233000000
2011/12/1,11:16:00,7153.49,7153.49,7151.74,7151.74,238000016
2011/12/1,11:17:00,7152.71,7152.71,7152.16,7152.16,190000000
2011/12/1,11:18:00,7150.81,7152.57,7150.81,7151.63,217000000
2011/12/1,11:19:00,7150.10,7151.27,7149.90,7149.98,177000000
2011/12/1,11:20:00,7151.73,7151.90,7150.45,7150.45,204000000
2011/12/1,11:21:00,7148.79,7152.48,7148.79,7150.59,222000000
2011/12/1,11:22:00,7151.26,7153.02,7151.26,7153.02,208999984
2011/12/1,11:23:00,7152.49,7154.08,7152.49,7154.08,241000016
2011/12/1,11:24:00,7153.17,7153.17,7152.07,7153.00,343000000
2011/12/1,11:25:00,7154.97,7160.77,7154.97,7160.77,943000000
2011/12/1,11:26:00,7163.19,7165.55,7163.19,7165.55,730000000
2011/12/1,11:27:00,7167.29,7173.18,7167.29,7173.18,1071000000
2011/12/1,11:28:00,7174.44,7174.44,7173.66,7173.66,585000000
2011/12/1,11:29:00,7174.23,7174.31,7174.08,7174.16,412000000
2011/12/1,11:30:00,7176.63,7176.63,7174.77,7174.82,398000000
2011/12/1,11:31:00,7174.71,7176.52,7173.73,7173.73,299000000
2011/12/1,11:32:00,7173.42,7174.48,7173.27,7174.41,307000000
2011/12/1,11:33:00,7175.89,7178.73,7175.89,7178.73,543000000
2011/12/1,11:34:00,7176.92,7176.92,7175.93,7176.76,238000016
2011/12/1,11:35:00,7175.21,7175.51,7174.56,7175.51,255000000
2011/12/1,11:36:00,7174.16,7177.09,7174.16,7175.70,282000000
2011/12/1,11:37:00,7177.92,7178.39,7176.72,7176.72,227000000
2011/12/1,11:38:00,7176.16,7176.34,7173.91,7173.91,280000000
2011/12/1,11:39:00,7177.19,7177.68,7173.99,7177.68,225000000
2011/12/1,11:40:00,7178.00,7178.00,7175.65,7177.12,213000016
2011/12/1,11:41:00,7175.60,7177.35,7175.49,7175.49,203000000
2011/12/1,11:42:00,7175.30,7176.41,7175.30,7176.41,217000000
2011/12/1,11:43:00,7177.85,7177.85,7177.27,7177.27,277000000
2011/12/1,11:44:00,7180.18,7181.42,7180.18,7180.82,372000000
2011/12/1,11:45:00,7179.21,7182.95,7179.21,7182.95,710000000
2011/12/1,11:46:00,7187.93,7189.06,7187.93,7188.58,753000000
2011/12/1,11:47:00,7187.99,7189.99,7187.99,7188.19,463000000
2011/12/1,11:48:00,7187.39,7187.39,7186.02,7186.66,305000000
2011/12/1,11:49:00,7187.87,7187.87,7185.82,7187.12,271000000
2011/12/1,11:50:00,7188.16,7188.61,7187.84,7188.46,319000000
2011/12/1,11:51:00,7187.57,7187.57,7185.78,7186.61,346000000
2011/12/1,11:52:00,7187.17,7187.77,7186.73,7186.73,290000000
2011/12/1,11:53:00,7186.33,7187.69,7184.20,7184.20,266000016
2011/12/1,11:54:00,7183.52,7185.31,7181.91,7181.94,217000000
2011/12/1,11:55:00,7181.43,7182.69,7181.43,7182.69,218000000
2011/12/1,11:56:00,7182.57,7182.57,7181.28,7181.28,245000000
2011/12/1,11:57:00,7179.78,7181.03,7179.78,7180.62,200000000
2011/12/1,11:58:00,7181.93,7182.88,7181.93,7182.88,228000000
2011/12/1,11:59:00,7181.48,7183.00,7181.48,7182.37,233999984
2011/12/1,12:00:00,7183.08,7185.99,7183.08,7185.99,275000000
2011/12/1,12:01:00,7184.70,7187.94,7184.70,7185.69,308000000
2011/12/1,12:02:00,7187.93,7189.02,7186.53,7188.87,244000000
2011/12/1,12:03:00,7189.26,7189.43,7188.01,7188.69,305000000
2011/12/1,12:04:00,7188.53,7190.99,7188.53,7190.99,391000000
2011/12/1,12:05:00,7189.06,7191.98,7189.06,7191.98,378000000
2011/12/1,12:06:00,7191.80,7196.36,7191.80,7196.36,477000000
2011/12/1,12:07:00,7196.29,7196.29,7192.59,7194.21,338000000
2011/12/1,12:08:00,7196.20,7196.20,7193.33,7194.25,315000000
2011/12/1,12:09:00,7192.45,7194.33,7192.45,7192.98,336000000
2011/12/1,12:10:00,7192.42,7192.42,7190.60,7191.43,230000000
2011/12/1,12:11:00,7190.28,7192.65,7189.86,7189.86,250000000
2011/12/1,12:12:00,7190.36,7192.49,7190.36,7191.73,267000000
2011/12/1,12:13:00,7191.83,7193.45,7191.83,7193.33,221000000
2011/12/1,12:14:00,7192.44,7192.52,7191.44,7192.49,266000016
2011/12/1,12:15:00,7191.29,7193.21,7191.29,7193.20,233999984
2011/12/1,12:16:00,7192.77,7194.21,7192.77,7194.21,227000000
2011/12/1,12:17:00,7195.53,7199.26,7195.53,7199.26,387000000
2011/12/1,12:18:00,7196.60,7197.95,7196.35,7196.61,281000000
2011/12/1,12:19:00,7196.94,7196.94,7195.27,7195.27,258000000
2011/12/1,12:20:00,7195.83,7198.20,7195.83,7198.20,293000000
2011/12/1,12:21:00,7197.02,7197.57,7194.87,7196.26,244000000
2011/12/1,12:22:00,7194.71,7198.11,7194.71,7194.79,258000000
2011/12/1,12:23:00,7196.95,7196.95,7194.44,7194.44,207000000
2011/12/1,12:24:00,7195.49,7195.49,7193.57,7193.86,219000000
2011/12/1,12:25:00,7194.11,7196.74,7193.24,7193.24,243000000
2011/12/1,12:26:00,7193.58,7193.58,7192.40,7192.89,234999984
2011/12/1,12:27:00,7192.33,7192.33,7191.95,7192.15,246000000
2011/12/1,12:28:00,7193.66,7193.66,7190.58,7190.58,196000000
2011/12/1,12:29:00,7189.49,7192.36,7189.49,7190.37,225000000
2011/12/1,12:30:00,7190.41,7191.99,7190.22,7191.99,225000000
2011/12/1,12:31:00,7191.46,7191.46,7188.83,7190.27,172000000
2011/12/1,12:32:00,7190.05,7190.05,7186.04,7186.04,219000000
2011/12/1,12:33:00,7185.93,7188.83,7185.93,7186.59,304000000
2011/12/1,12:34:00,7186.10,7186.10,7184.98,7185.39,250000000
2011/12/1,12:35:00,7185.57,7185.96,7185.52,7185.96,191000000
2011/12/1,12:36:00,7186.06,7186.57,7185.66,7186.55,245000000
2011/12/1,12:37:00,7188.02,7194.60,7187.61,7194.60,414000000
2011/12/1,12:38:00,7190.95,7190.95,7188.96,7188.96,205000000
2011/12/1,12:39:00,7188.84,7189.18,7188.37,7189.08,300000000
2011/12/1,12:40:00,7187.56,7191.87,7187.56,7191.87,290000000
2011/12/1,12:41:00,7191.46,7191.46,7189.15,7189.15,224000000
2011/12/1,12:42:00,7189.59,7189.59,7188.19,7188.19,233000000
2011/12/1,12:43:00,7189.73,7189.73,7188.28,7188.93,216000016
2011/12/1,12:44:00,7188.05,7190.59,7187.41,7187.41,171000000
2011/12/1,12:45:00,7187.45,7187.45,7185.99,7186.38,190000000
2011/12/1,12:46:00,7185.94,7186.00,7185.39,7186.00,251000000
2011/12/1,12:47:00,7185.46,7187.45,7185.46,7187.45,190000000
2011/12/1,12:48:00,7185.64,7186.59,7185.64,7186.08,249000000
2011/12/1,12:49:00,7184.54,7186.92,7184.54,7185.36,217000000
2011/12/1,12:50:00,7185.31,7185.57,7183.80,7184.60,202000000
2011/12/1,12:51:00,7184.73,7184.73,7183.56,7183.61,202000000
2011/12/1,12:52:00,7183.19,7183.42,7182.53,7182.53,208999984
2011/12/1,12:53:00,7182.57,7183.15,7182.09,7183.15,211999984
2011/12/1,12:54:00,7182.99,7182.99,7181.18,7181.77,232000000
2011/12/1,12:55:00,7182.18,7183.96,7182.18,7182.33,204000000
2011/12/1,12:56:00,7182.96,7182.96,7181.20,7181.20,208999984
2011/12/1,12:57:00,7181.59,7184.17,7181.59,7184.09,239000016
2011/12/1,12:58:00,7183.88,7185.77,7183.77,7183.77,251000000
2011/12/1,12:59:00,7183.78,7183.78,7182.34,7182.34,217000000
2011/12/1,13:00:00,7181.42,7182.32,7181.02,7182.32,195000000
2011/12/1,13:01:00,7182.70,7183.40,7182.14,7182.87,178000000
2011/12/1,13:02:00,7181.82,7183.74,7181.82,7183.02,195000000
2011/12/1,13:03:00,7180.88,7180.88,7180.40,7180.83,182000000
2011/12/1,13:04:00,7180.40,7180.40,7179.29,7179.29,277000000
2011/12/1,13:05:00,7179.57,7180.21,7178.58,7178.58,247000000
2011/12/1,13:06:00,7177.14,7178.73,7176.75,7178.73,211999984
2011/12/1,13:07:00,7178.02,7178.02,7176.60,7177.64,292000000
2011/12/1,13:08:00,7176.71,7178.13,7176.71,7177.71,272000000
2011/12/1,13:09:00,7177.13,7178.09,7175.67,7177.26,271000000
2011/12/1,13:10:00,7176.14,7176.14,7174.76,7174.76,258999984
2011/12/1,13:11:00,7174.51,7175.39,7173.91,7175.13,248000000
2011/12/1,13:12:00,7175.87,7175.87,7174.54,7174.62,258000000
2011/12/1,13:13:00,7174.39,7174.74,7173.66,7174.74,240000016
2011/12/1,13:14:00,7175.03,7175.03,7173.22,7173.22,271000000
2011/12/1,13:15:00,7173.53,7175.30,7173.53,7175.24,250000000
2011/12/1,13:16:00,7175.51,7175.96,7173.64,7173.64,324000000
2011/12/1,13:17:00,7172.26,7175.63,7172.26,7175.37,263000016
2011/12/1,13:18:00,7175.01,7176.15,7175.01,7175.69,257000000
2011/12/1,13:19:00,7175.34,7176.18,7175.14,7175.14,296000000
2011/12/1,13:20:00,7175.12,7175.49,7175.12,7175.15,285000000
2011/12/1,13:21:00,7174.61,7176.26,7173.00,7173.10,377000000
2011/12/1,13:22:00,7174.03,7174.03,7173.29,7173.29,403000032
2011/12/1,13:23:00,7176.21,7176.21,7174.35,7174.35,475000000
2011/12/1,13:24:00,7174.45,7174.72,7172.83,7172.96,547000000
2011/12/1,13:25:00,7176.40,7177.98,7176.40,7177.08,516000000
2011/12/1,13:26:00,7177.08,7177.08,7177.08,7177.08,0
2011/12/1,13:27:00,7177.08,7177.08,7177.08,7177.08,0
2011/12/1,13:28:00,7177.08,7177.08,7177.08,7177.08,0
2011/12/1,13:29:00,7177.08,7177.08,7177.08,7177.08,0
2011/12/1,13:30:00,7177.08,7178.69,7177.08,7178.69,3750000128
2011/12/2,09:01:00,7164.00,7169.80,7164.00,7169.29,2612999936
2011/12/2,09:02:00,7176.17,7184.32,7176.17,7184.32,918999936
2011/12/2,09:03:00,7184.35,7186.66,7183.73,7183.73,988000000
2011/12/2,09:04:00,7183.09,7183.09,7179.50,7179.50,852000064
2011/12/2,09:05:00,7175.60,7176.24,7174.67,7176.24,706000000
2011/12/2,09:06:00,7173.63,7173.63,7163.93,7169.71,659000000
2011/12/2,09:07:00,7166.17,7166.17,7156.52,7156.52,651000000
2011/12/2,09:08:00,7154.78,7155.69,7153.68,7154.09,715000000
2011/12/2,09:09:00,7152.66,7156.80,7152.66,7156.80,626000000
2011/12/2,09:10:00,7160.97,7165.30,7160.77,7165.30,800000000
2011/12/2,09:11:00,7167.00,7168.81,7167.00,7168.07,610000000
2011/12/2,09:12:00,7167.10,7168.91,7167.10,7167.52,595000000
2011/12/2,09:13:00,7168.71,7171.04,7166.61,7166.61,530000032
2011/12/2,09:14:00,7166.44,7166.44,7163.33,7163.42,446999968
2011/12/2,09:15:00,7162.48,7162.48,7158.53,7161.20,533000000
2011/12/2,09:16:00,7158.98,7158.98,7155.00,7155.00,466000000
2011/12/2,09:17:00,7154.40,7154.40,7149.90,7149.90,426000032
2011/12/2,09:18:00,7155.05,7159.58,7155.05,7159.58,599000000
2011/12/2,09:19:00,7163.98,7167.95,7163.98,7165.38,545000000
2011/12/2,09:20:00,7165.07,7165.07,7163.53,7163.81,444000000
2011/12/2,09:21:00,7165.13,7165.13,7163.26,7163.26,416000000
2011/12/2,09:22:00,7161.20,7161.20,7158.10,7158.10,415000000
2011/12/2,09:23:00,7158.39,7158.39,7156.54,7156.57,334000000
2011/12/2,09:24:00,7155.25,7155.25,7153.15,7153.15,328000000
2011/12/2,09:25:00,7153.28,7153.28,7151.00,7151.62,325000000
2011/12/2,09:26:00,7151.02,7151.18,7149.10,7149.10,417000000
2011/12/2,09:27:00,7148.98,7151.37,7148.51,7151.37,395000000
2011/12/2,09:28:00,7149.61,7149.61,7146.65,7146.65,298000000
2011/12/2,09:29:00,7148.85,7148.85,7145.80,7146.29,300000000
2011/12/2,09:30:00,7144.84,7144.84,7143.06,7143.06,327000000
2011/12/2,09:31:00,7143.51,7144.35,7141.62,7144.35,332000000
2011/12/2,09:32:00,7146.87,7148.22,7145.63,7148.22,427000000
2011/12/2,09:33:00,7152.88,7152.88,7150.54,7150.68,432000032
2011/12/2,09:34:00,7152.24,7154.08,7152.24,7153.08,389000000
2011/12/2,09:35:00,7154.53,7154.83,7152.70,7154.83,319000000
2011/12/2,09:36:00,7154.80,7155.61,7153.37,7155.61,318000000
2011/12/2,09:37:00,7155.09,7155.11,7154.81,7154.93,305000000
2011/12/2,09:38:00,7156.65,7157.09,7154.12,7154.12,275000000
2011/12/2,09:39:00,7155.44,7156.97,7155.44,7156.33,254000000
2011/12/2,09:40:00,7156.70,7156.70,7153.64,7153.70,352000000
2011/12/2,09:41:00,7156.59,7156.59,7152.18,7152.18,369000000
2011/12/2,09:42:00,7151.80,7152.47,7149.40,7149.40,365000000
2011/12/2,09:43:00,7150.54,7150.54,7147.15,7147.15,304000000
2011/12/2,09:44:00,7146.32,7147.28,7145.37,7145.37,239000016
2011/12/2,09:45:00,7143.99,7143.99,7142.12,7142.12,263000016
2011/12/2,09:46:00,7141.86,7141.86,7139.45,7139.70,273000000
2011/12/2,09:47:00,7138.94,7138.94,7137.60,7137.60,283000000
2011/12/2,09:48:00,7136.99,7136.99,7135.80,7136.39,321000000
2011/12/2,09:49:00,7134.38,7134.55,7133.89,7133.89,259999984
2011/12/2,09:50:00,7133.64,7138.78,7133.64,7138.78,297000000
2011/12/2,09:51:00,7140.12,7140.24,7138.57,7139.71,254000000
2011/12/2,09:52:00,7139.18,7139.77,7139.18,7139.38,206000000
2011/12/2,09:53:00,7139.43,7139.65,7138.86,7138.86,234999984
2011/12/2,09:54:00,7140.85,7141.06,7139.34,7141.06,236999984
2011/12/2,09:55:00,7141.46,7141.46,7140.80,7140.96,218000000
2011/12/2,09:56:00,7139.86,7140.84,7139.86,7140.84,201000000
2011/12/2,09:57:00,7141.17,7143.06,7140.08,7140.08,225000000
2011/12/2,09:58:00,7140.33,7140.88,7140.33,7140.88,220000000
2011/12/2,09:59:00,7142.33,7145.71,7142.33,7144.83,290000000
2011/12/2,10:00:00,7145.02,7146.32,7144.12,7146.32,277000000
2011/12/2,10:01:00,7148.84,7148.84,7147.58,7147.70,310000000
2011/12/2,10:02:00,7148.52,7149.54,7147.46,7149.54,266000016
2011/12/2,10:03:00,7149.94,7149.94,7148.28,7149.81,298000000
2011/12/2,10:04:00,7150.17,7152.85,7150.17,7150.97,359000000
2011/12/2,10:05:00,7151.70,7152.29,7151.70,7152.29,287000000
2011/12/2,10:06:00,7154.01,7154.01,7152.35,7152.35,274000000
2011/12/2,10:07:00,7153.50,7154.15,7151.90,7151.90,266000016
2011/12/2,10:08:00,7151.80,7154.23,7151.80,7152.20,261999984
2011/12/2,10:09:00,7149.56,7151.24,7149.39,7149.39,247000000
2011/12/2,10:10:00,7148.85,7150.08,7148.85,7150.08,208000000
2011/12/2,10:11:00,7148.07,7148.87,7146.97,7147.44,226000000
2011/12/2,10:12:00,7148.47,7154.52,7148.47,7154.52,215000016
2011/12/2,10:13:00,7154.15,7154.15,7151.98,7152.90,292000000
2011/12/2,10:14:00,7155.72,7155.94,7152.73,7152.73,240000016
2011/12/2,10:15:00,7153.65,7154.51,7153.24,7153.24,224000000
2011/12/2,10:16:00,7153.68,7155.58,7151.87,7151.87,236999984
2011/12/2,10:17:00,7150.87,7152.04,7150.87,7151.20,176000000
2011/12/2,10:18:00,7151.17,7152.73,7149.05,7149.05,220000000
2011/12/2,10:19:00,7149.33,7149.33,7145.41,7145.41,227000000
2011/12/2,10:20:00,7145.02,7145.25,7143.16,7143.16,225000000
2011/12/2,10:21:00,7142.13,7142.13,7139.33,7139.33,233000000
2011/12/2,10:22:00,7138.71,7138.71,7136.90,7136.90,314000000
2011/12/2,10:23:00,7135.46,7135.46,7133.30,7133.30,356000000
2011/12/2,10:24:00,7132.95,7133.30,7131.68,7131.68,413000000
2011/12/2,10:25:00,7129.69,7129.99,7129.58,7129.58,285000000
2011/12/2,10:26:00,7131.08,7131.08,7129.16,7129.16,273000000
2011/12/2,10:27:00,7128.72,7130.95,7128.72,7129.88,258000000
2011/12/2,10:28:00,7130.37,7134.10,7130.37,7134.10,234999984
2011/12/2,10:29:00,7136.03,7137.73,7136.03,7137.73,238000016
2011/12/2,10:30:00,7137.34,7137.34,7134.80,7137.27,156000000
2011/12/2,10:31:00,7136.84,7136.84,7133.59,7133.59,117999992
2011/12/2,10:32:00,7134.89,7134.89,7132.65,7132.65,116000000
2011/12/2,10:33:00,7133.90,7135.70,7132.58,7132.58,130999992
2011/12/2,10:34:00,7139.44,7142.09,7139.44,7142.09,254000000
2011/12/2,10:35:00,7142.14,7142.14,7141.39,7141.54,173000000
2011/12/2,10:36:00,7142.08,7142.08,7139.97,7139.97,187000000
2011/12/2,10:37:00,7139.39,7140.85,7139.39,7139.63,129999992
2011/12/2,10:38:00,7140.67,7140.67,7139.14,7139.14,190000000
2011/12/2,10:39:00,7139.18,7139.35,7138.56,7139.35,246000000
2011/12/2,10:40:00,7136.72,7139.95,7136.72,7138.60,233999984
2011/12/2,10:41:00,7139.76,7139.76,7139.07,7139.33,168000000
2011/12/2,10:42:00,7139.03,7139.03,7138.08,7138.08,154000000
2011/12/2,10:43:00,7138.51,7138.53,7136.32,7136.51,143000000
2011/12/2,10:44:00,7135.93,7136.91,7135.85,7136.76,148000000
2011/12/2,10:45:00,7136.25,7136.25,7134.56,7134.56,150000000
2011/12/2,10:46:00,7135.06,7135.06,7133.13,7133.15,149000000
2011/12/2,10:47:00,7131.37,7138.66,7131.37,7134.12,221000000
2011/12/2,10:48:00,7135.03,7135.03,7133.88,7133.88,177000000
2011/12/2,10:49:00,7133.34,7134.40,7133.34,7134.22,166000000
2011/12/2,10:50:00,7134.00,7134.00,7132.47,7132.59,251000000
2011/12/2,10:51:00,7133.11,7133.11,7132.05,7132.05,159000000
2011/12/2,10:52:00,7132.61,7132.61,7131.32,7131.32,164000000
2011/12/2,10:53:00,7131.71,7131.92,7130.87,7131.07,191000000
2011/12/2,10:54:00,7133.44,7136.06,7133.44,7134.05,184000000
2011/12/2,10:55:00,7134.01,7134.01,7133.10,7133.68,179000000
2011/12/2,10:56:00,7136.36,7136.44,7136.08,7136.36,164000000
2011/12/2,10:57:00,7135.86,7136.08,7134.44,7135.98,129000000
2011/12/2,10:58:00,7135.81,7135.81,7132.49,7132.49,153000000
2011/12/2,10:59:00,7132.27,7133.63,7132.27,7133.28,125000000
2011/12/2,11:00:00,7133.07,7133.62,7131.98,7131.98,168000000
2011/12/2,11:01:00,7135.41,7135.41,7134.25,7134.25,159000000
2011/12/2,11:02:00,7138.15,7145.84,7138.15,7145.84,196000000
2011/12/2,11:03:00,7144.44,7144.44,7143.15,7143.22,179000000
2011/12/2,11:04:00,7143.09,7143.09,7141.56,7142.27,139000000
2011/12/2,11:05:00,7143.34,7143.34,7141.91,7142.12,172000000
2011/12/2,11:06:00,7142.51,7142.51,7141.29,7141.29,140000000
2011/12/2,11:07:00,7142.19,7142.19,7140.14,7140.14,127000000
2011/12/2,11:08:00,7140.12,7140.77,7140.12,7140.25,148000000
2011/12/2,11:09:00,7140.90,7141.43,7140.64,7141.43,126000000
2011/12/2,11:10:00,7141.55,7141.55,7140.27,7140.27,146000000
2011/12/2,11:11:00,7140.77,7141.44,7140.77,7141.15,152000000
2011/12/2,11:12:00,7143.05,7143.05,7141.03,7141.03,136000000
2011/12/2,11:13:00,7143.05,7143.05,7140.83,7140.83,170000000
2011/12/2,11:14:00,7140.31,7141.87,7139.86,7139.86,173000000
2011/12/2,11:15:00,7140.30,7140.30,7138.01,7138.09,160000000
2011/12/2,11:16:00,7139.14,7139.43,7138.51,7138.55,158000000
2011/12/2,11:17:00,7137.15,7137.93,7137.15,7137.47,201000000
2011/12/2,11:18:00,7138.81,7138.81,7134.21,7134.21,177000000
2011/12/2,11:19:00,7134.59,7135.74,7134.59,7135.62,176000000
2011/12/2,11:20:00,7135.10,7135.10,7134.17,7134.91,172000000
2011/12/2,11:21:00,7134.33,7134.65,7134.21,7134.49,172000000
2011/12/2,11:22:00,7132.00,7134.23,7132.00,7134.23,114000000
2011/12/2,11:23:00,7132.55,7133.34,7132.55,7133.10,127000000
2011/12/2,11:24:00,7132.57,7132.80,7131.84,7131.96,138000000
2011/12/2,11:25:00,7132.27,7132.27,7131.52,7131.58,121000000
2011/12/2,11:26:00,7130.61,7131.28,7129.65,7129.65,181000000
2011/12/2,11:27:00,7126.87,7126.87,7125.14,7125.14,211999984
2011/12/2,11:28:00,7124.06,7124.06,7122.24,7123.22,265000016
2011/12/2,11:29:00,7122.55,7122.55,7118.78,7118.87,257000000
2011/12/2,11:30:00,7120.09,7120.09,7119.17,7119.22,251000000
2011/12/2,11:31:00,7121.01,7121.01,7118.03,7118.40,258999984
2011/12/2,11:32:00,7117.59,7119.28,7117.59,7118.91,233999984
2011/12/2,11:33:00,7117.90,7117.90,7116.70,7116.70,178000000
2011/12/2,11:34:00,7118.92,7118.92,7116.17,7116.17,166000000
2011/12/2,11:35:00,7117.58,7117.79,7116.98,7117.78,144000000
2011/12/2,11:36:00,7117.67,7117.67,7116.63,7116.72,137000000
2011/12/2,11:37:00,7116.94,7117.50,7116.76,7117.50,147000000
2011/12/2,11:38:00,7116.95,7116.95,7116.13,7116.48,116000000
2011/12/2,11:39:00,7116.17,7116.17,7112.84,7112.84,194000000
2011/12/2,11:40:00,7112.82,7113.69,7112.82,7113.30,177000000
2011/12/2,11:41:00,7112.34,7114.23,7112.34,7114.23,174000000
2011/12/2,11:42:00,7114.89,7116.75,7114.84,7115.03,181000000
2011/12/2,11:43:00,7115.23,7117.13,7115.23,7117.13,144000000
2011/12/2,11:44:00,7118.47,7118.47,7117.35,7117.35,138000000
2011/12/2,11:45:00,7116.21,7116.92,7116.02,7116.81,121000000
2011/12/2,11:46:00,7116.64,7118.57,7116.64,7117.83,136000000
2011/12/2,11:47:00,7117.98,7117.98,7117.44,7117.83,156000000
2011/12/2,11:48:00,7119.27,7119.27,7117.66,7118.64,129000000
2011/12/2,11:49:00,7115.91,7118.26,7115.91,7118.26,146000000
2011/12/2,11:50:00,7116.63,7117.23,7116.63,7116.71,114000000
2011/12/2,11:51:00,7117.32,7117.33,7115.83,7115.83,112000000
2011/12/2,11:52:00,7115.56,7116.45,7115.56,7116.45,116999992
2011/12/2,11:53:00,7115.67,7117.05,7115.67,7117.05,134000000
2011/12/2,11:54:00,7119.52,7119.52,7117.57,7117.82,164000000
2011/12/2,11:55:00,7116.31,7118.26,7116.31,7118.26,147000000
2011/12/2,11:56:00,7117.60,7117.60,7116.78,7116.78,116999992
2011/12/2,11:57:00,7116.07,7118.67,7116.01,7116.11,173000000
2011/12/2,11:58:00,7117.74,7117.76,7116.86,7116.86,140000000
2011/12/2,11:59:00,7117.69,7117.69,7115.88,7116.11,136000000
2011/12/2,12:00:00,7118.37,7118.92,7117.98,7118.42,141000000
2011/12/2,12:01:00,7119.92,7124.37,7119.92,7122.22,203000000
2011/12/2,12:02:00,7124.25,7124.25,7120.68,7121.36,163000000
2011/12/2,12:03:00,7121.28,7123.33,7121.28,7123.33,105999992
2011/12/2,12:04:00,7124.06,7124.48,7122.77,7122.99,174000000
2011/12/2,12:05:00,7121.67,7121.67,7121.07,7121.07,121000000
2011/12/2,12:06:00,7124.26,7124.26,7121.19,7123.33,102000000
2011/12/2,12:07:00,7122.90,7123.14,7122.26,7122.26,150000000
2011/12/2,12:08:00,7121.90,7124.64,7121.90,7124.64,166000000
2011/12/2,12:09:00,7124.86,7125.24,7124.34,7124.34,173000000
2011/12/2,12:10:00,7122.46,7124.17,7122.46,7124.06,166000000
2011/12/2,12:11:00,7124.84,7125.74,7124.84,7125.74,217000000
2011/12/2,12:12:00,7124.51,7124.51,7121.55,7121.55,128000000
2011/12/2,12:13:00,7123.35,7123.35,7122.80,7123.11,136000000
2011/12/2,12:14:00,7122.82,7122.82,7120.56,7122.19,163000000
2011/12/2,12:15:00,7122.60,7122.60,7121.93,7121.93,133000008
2011/12/2,12:16:00,7119.85,7121.24,7119.85,7121.24,122000000
2011/12/2,12:17:00,7120.88,7122.25,7120.88,7121.40,159000000
2011/12/2,12:18:00,7123.95,7123.95,7122.16,7122.42,119000008
2011/12/2,12:19:00,7123.97,7123.97,7121.76,7121.76,103000000
2011/12/2,12:20:00,7122.46,7122.60,7122.28,7122.56,119000008
2011/12/2,12:21:00,7121.39,7121.44,7121.06,7121.06,160000000
2011/12/2,12:22:00,7121.36,7121.50,7121.01,7121.08,146000000
2011/12/2,12:23:00,7122.16,7122.16,7118.16,7120.42,122000000
2011/12/2,12:24:00,7119.59,7120.07,7119.23,7119.23,168000000
2011/12/2,12:25:00,7119.21,7119.21,7117.17,7117.79,173000000
2011/12/2,12:26:00,7117.68,7117.68,7114.96,7114.96,198000000
2011/12/2,12:27:00,7114.95,7115.50,7114.75,7115.49,243000000
2011/12/2,12:28:00,7113.52,7114.88,7113.28,7113.28,231000000
2011/12/2,12:29:00,7112.40,7114.40,7110.45,7110.76,257000000
2011/12/2,12:30:00,7112.04,7112.39,7111.72,7111.72,211999984
2011/12/2,12:31:00,7109.71,7112.08,7109.71,7112.08,168000000
2011/12/2,12:32:00,7112.55,7114.04,7111.78,7114.04,203000000
2011/12/2,12:33:00,7116.75,7118.86,7116.75,7118.86,375000000
2011/12/2,12:34:00,7121.42,7126.33,7121.42,7126.33,283000000
2011/12/2,12:35:00,7130.40,7136.88,7130.40,7136.88,469000000
2011/12/2,12:36:00,7138.02,7142.16,7138.02,7141.15,308000000
2011/12/2,12:37:00,7142.96,7143.15,7140.40,7140.40,207000000
2011/12/2,12:38:00,7140.83,7142.71,7140.83,7142.48,178000000
2011/12/2,12:39:00,7141.89,7142.88,7140.58,7142.84,281000000
2011/12/2,12:40:00,7144.33,7145.74,7143.84,7145.74,225000000
2011/12/2,12:41:00,7145.30,7146.00,7144.50,7144.95,253000000
2011/12/2,12:42:00,7144.22,7144.22,7143.01,7143.47,215000016
2011/12/2,12:43:00,7144.16,7144.16,7140.73,7141.21,204000000
2011/12/2,12:44:00,7142.17,7142.91,7139.61,7139.61,176000000
2011/12/2,12:45:00,7139.77,7139.77,7139.39,7139.39,181000000
2011/12/2,12:46:00,7138.19,7138.76,7137.81,7137.81,171000000
2011/12/2,12:47:00,7136.82,7138.13,7136.82,7136.87,169000000
2011/12/2,12:48:00,7137.83,7137.83,7136.82,7137.20,157000000
2011/12/2,12:49:00,7137.58,7137.58,7135.78,7136.06,142000000
2011/12/2,12:50:00,7136.49,7137.33,7136.49,7136.73,147000000
2011/12/2,12:51:00,7135.65,7136.93,7135.19,7135.39,130999992
2011/12/2,12:52:00,7134.59,7135.21,7134.59,7134.72,140000000
2011/12/2,12:53:00,7135.00,7135.00,7133.22,7133.22,136000000
2011/12/2,12:54:00,7134.67,7139.97,7134.67,7139.97,224000000
2011/12/2,12:55:00,7139.18,7144.82,7139.18,7144.82,184000000
2011/12/2,12:56:00,7145.10,7145.37,7144.80,7145.10,233000000
2011/12/2,12:57:00,7143.55,7144.45,7142.88,7142.88,214000016
2011/12/2,12:58:00,7141.72,7143.55,7141.72,7141.76,196000000
2011/12/2,12:59:00,7139.86,7140.57,7139.85,7139.85,152000000
2011/12/2,13:00:00,7140.06,7140.09,7139.41,7139.41,126000000
2011/12/2,13:01:00,7140.24,7141.65,7139.97,7139.97,143000000
2011/12/2,13:02:00,7140.87,7141.33,7140.83,7141.31,137000000
2011/12/2,13:03:00,7142.48,7142.48,7140.09,7140.09,145000000
2011/12/2,13:04:00,7140.67,7140.67,7139.25,7139.47,189000000
2011/12/2,13:05:00,7140.53,7140.53,7138.23,7139.30,163000000
2011/12/2,13:06:00,7139.57,7139.57,7137.12,7137.12,160000000
2011/12/2,13:07:00,7137.11,7138.64,7136.36,7138.64,161000000
2011/12/2,13:08:00,7138.38,7138.38,7137.37,7137.74,199000000
2011/12/2,13:09:00,7135.81,7135.81,7133.54,7133.85,167000000
2011/12/2,13:10:00,7135.19,7135.19,7133.59,7133.59,224000000
2011/12/2,13:11:00,7133.10,7133.64,7132.10,7133.26,196000000
2011/12/2,13:12:00,7132.06,7132.06,7131.10,7131.21,188000000
2011/12/2,13:13:00,7132.09,7133.54,7131.27,7133.54,217000000
2011/12/2,13:14:00,7133.41,7133.52,7131.66,7131.66,209999984
2011/12/2,13:15:00,7133.41,7133.72,7133.41,7133.72,226000000
2011/12/2,13:16:00,7132.18,7134.51,7132.18,7133.75,224000000
2011/12/2,13:17:00,7133.33,7134.74,7133.33,7134.74,211999984
2011/12/2,13:18:00,7133.98,7134.84,7133.98,7134.46,231000000
2011/12/2,13:19:00,7134.95,7135.54,7132.30,7132.52,265000016
2011/12/2,13:20:00,7131.69,7133.24,7131.69,7132.71,244000000
2011/12/2,13:21:00,7133.38,7133.55,7132.32,7133.55,339000000
2011/12/2,13:22:00,7130.84,7132.80,7130.84,7131.12,266000016
2011/12/2,13:23:00,7132.02,7132.02,7129.90,7130.71,399000000
2011/12/2,13:24:00,7130.23,7130.47,7128.14,7128.14,446000000
2011/12/2,13:25:00,7128.06,7133.25,7128.06,7133.25,482000032
2011/12/2,13:26:00,7133.27,7133.27,7133.27,7133.27,0
2011/12/2,13:27:00,7133.27,7133.27,7133.27,7133.27,0
2011/12/2,13:28:00,7133.27,7133.27,7133.27,7133.27,0
2011/12/2,13:29:00,7133.27,7133.27,7133.27,7133.27,0
2011/12/2,13:30:00,7133.27,7140.68,7133.27,7140.68,4141999872
2011/12/5,09:01:00,7149.58,7149.59,7148.69,7149.59,1394999936
2011/12/5,09:02:00,7145.95,7145.95,7142.45,7143.02,562000000
2011/12/5,09:03:00,7142.20,7142.20,7136.65,7136.65,642000000
2011/12/5,09:04:00,7134.74,7134.74,7132.21,7132.21,777000000
2011/12/5,09:05:00,7130.79,7130.79,7128.76,7128.76,587000000
2011/12/5,09:06:00,7126.49,7126.82,7123.56,7123.56,481000000
2011/12/5,09:07:00,7122.18,7122.18,7119.47,7119.47,437000000
2011/12/5,09:08:00,7118.54,7118.54,7110.69,7110.69,569000000
2011/12/5,09:09:00,7109.87,7109.87,7108.10,7108.30,658000000
2011/12/5,09:10:00,7109.97,7112.89,7109.97,7112.89,521000000
2011/12/5,09:11:00,7116.69,7119.60,7116.69,7119.60,430000032
2011/12/5,09:12:00,7121.05,7125.79,7121.05,7125.79,585000000
2011/12/5,09:13:00,7127.17,7127.80,7126.61,7127.40,428000032
2011/12/5,09:14:00,7129.04,7131.45,7129.04,7131.45,419000000
2011/12/5,09:15:00,7129.41,7130.65,7129.41,7130.23,395000000
2011/12/5,09:16:00,7130.06,7130.06,7127.58,7127.58,341000000
2011/12/5,09:17:00,7128.07,7128.07,7124.52,7124.52,431000000
2011/12/5,09:18:00,7122.29,7122.39,7120.34,7120.34,426000032
2011/12/5,09:19:00,7122.45,7122.45,7119.19,7119.19,363000000
2011/12/5,09:20:00,7120.54,7121.23,7119.66,7121.23,286000000
2011/12/5,09:21:00,7122.07,7123.21,7122.07,7123.21,273000000
2011/12/5,09:22:00,7123.64,7124.37,7123.13,7123.13,305000000
2011/12/5,09:23:00,7124.02,7124.26,7123.57,7124.26,252000000
2011/12/5,09:24:00,7125.84,7128.62,7125.84,7128.62,259999984
2011/12/5,09:25:00,7129.21,7130.24,7128.03,7130.24,280000000
2011/12/5,09:26:00,7127.37,7129.59,7127.37,7129.59,280000000
2011/12/5,09:27:00,7128.65,7129.74,7128.65,7129.74,233000000
2011/12/5,09:28:00,7128.50,7128.50,7126.60,7126.60,222000000
2011/12/5,09:29:00,7129.24,7129.24,7125.64,7125.96,312000000
2011/12/5,09:30:00,7124.70,7126.66,7123.96,7123.96,230000000
2011/12/5,09:31:00,7122.14,7122.14,7120.43,7121.67,375000000
2011/12/5,09:32:00,7119.39,7119.39,7115.70,7115.70,401000032
2011/12/5,09:33:00,7112.18,7112.18,7107.21,7107.21,436000000
2011/12/5,09:34:00,7107.73,7107.73,7103.49,7103.49,454000000
2011/12/5,09:35:00,7101.71,7101.71,7097.65,7097.65,434000000
2011/12/5,09:36:00,7100.14,7100.14,7094.73,7094.73,478000032
2011/12/5,09:37:00,7091.82,7091.82,7090.02,7090.02,543000000
2011/12/5,09:38:00,7087.94,7087.94,7087.51,7087.51,435000000
2011/12/5,09:39:00,7088.75,7088.75,7087.36,7088.28,371000000
2011/12/5,09:40:00,7088.80,7089.51,7088.80,7089.13,280000000
2011/12/5,09:41:00,7088.27,7090.87,7088.27,7090.51,225000000
2011/12/5,09:42:00,7089.87,7092.48,7089.87,7091.66,217000000
2011/12/5,09:43:00,7091.01,7091.10,7090.22,7090.91,236999984
2011/12/5,09:44:00,7088.10,7088.57,7087.07,7087.07,330000000
2011/12/5,09:45:00,7083.00,7083.00,7075.82,7075.82,513000000
2011/12/5,09:46:00,7069.13,7069.13,7062.85,7062.85,555000000
2011/12/5,09:47:00,7060.64,7061.00,7057.39,7057.39,526000032
2011/12/5,09:48:00,7058.39,7058.39,7057.33,7057.50,396000000
2011/12/5,09:49:00,7060.67,7063.92,7060.67,7063.92,334000000
2011/12/5,09:50:00,7065.00,7067.20,7065.00,7067.04,273000000
2011/12/5,09:51:00,7068.10,7068.10,7067.38,7067.71,204000000
2011/12/5,09:52:00,7071.16,7072.66,7071.16,7071.16,220000000
2011/12/5,09:53:00,7072.54,7076.57,7072.54,7076.57,215000016
2011/12/5,09:54:00,7075.38,7075.38,7074.71,7074.71,183000000
2011/12/5,09:55:00,7074.43,7076.06,7074.43,7074.71,178000000
2011/12/5,09:56:00,7072.77,7072.77,7070.80,7070.80,174000000
2011/12/5,09:57:00,7070.79,7071.59,7070.32,7070.32,181000000
2011/12/5,09:58:00,7071.69,7071.92,7071.01,7071.92,193000000
2011/12/5,09:59:00,7071.93,7071.93,7069.57,7070.96,163000000
2011/12/5,10:00:00,7070.31,7072.15,7070.31,7072.15,150000000
2011/12/5,10:01:00,7072.31,7073.37,7072.31,7073.37,120000008
2011/12/5,10:02:00,7073.11,7074.15,7073.11,7074.15,148000000
2011/12/5,10:03:00,7073.74,7074.31,7073.74,7073.86,137000000
2011/12/5,10:04:00,7074.03,7074.03,7073.47,7073.52,134000000
2011/12/5,10:05:00,7074.38,7074.38,7073.20,7073.41,137000000
2011/12/5,10:06:00,7075.15,7075.15,7073.20,7073.26,144000000
2011/12/5,10:07:00,7072.39,7072.55,7072.27,7072.55,143000000
2011/12/5,10:08:00,7071.80,7073.85,7071.80,7073.52,123000000
2011/12/5,10:09:00,7072.81,7072.81,7071.47,7072.59,156000000
2011/12/5,10:10:00,7072.02,7074.79,7072.02,7074.79,165000000
2011/12/5,10:11:00,7074.01,7075.39,7072.31,7075.38,205000000
2011/12/5,10:12:00,7075.33,7075.33,7073.10,7073.44,135000000
2011/12/5,10:13:00,7076.02,7076.02,7074.09,7075.52,130999992
2011/12/5,10:14:00,7075.46,7077.32,7075.46,7076.95,123000000
2011/12/5,10:15:00,7077.19,7077.50,7076.58,7077.39,130999992
2011/12/5,10:16:00,7077.44,7079.71,7077.44,7079.65,115000000
2011/12/5,10:17:00,7080.16,7081.77,7080.04,7080.21,133000008
2011/12/5,10:18:00,7080.86,7083.79,7080.86,7083.79,139000000
2011/12/5,10:19:00,7083.14,7084.69,7083.14,7084.66,171000000
2011/12/5,10:20:00,7085.56,7086.91,7085.56,7086.91,129999992
2011/12/5,10:21:00,7086.17,7088.58,7086.17,7088.58,186000000
2011/12/5,10:22:00,7097.10,7113.21,7097.10,7113.21,652000000
2011/12/5,10:23:00,7113.23,7117.46,7113.23,7117.46,582000000
2011/12/5,10:24:00,7117.50,7118.35,7117.50,7118.35,411000000
2011/12/5,10:25:00,7117.37,7117.55,7116.18,7116.18,253000000
2011/12/5,10:26:00,7116.34,7116.34,7113.32,7113.32,190000000
2011/12/5,10:27:00,7112.63,7112.63,7110.42,7110.42,167000000
2011/12/5,10:28:00,7109.84,7109.84,7108.21,7108.21,152000000
2011/12/5,10:29:00,7108.04,7108.04,7105.14,7105.14,147000000
2011/12/5,10:30:00,7105.94,7105.94,7104.07,7104.43,146000000
2011/12/5,10:31:00,7104.36,7104.77,7104.36,7104.77,112000000
2011/12/5,10:32:00,7104.74,7105.50,7104.74,7105.50,125000000
2011/12/5,10:33:00,7106.36,7106.68,7104.51,7104.61,84000000
2011/12/5,10:34:00,7106.71,7106.91,7105.75,7106.91,103000000
2011/12/5,10:35:00,7107.27,7107.27,7105.38,7105.55,93000000
2011/12/5,10:36:00,7104.72,7106.72,7103.97,7106.72,95000000
2011/12/5,10:37:00,7105.60,7105.60,7104.21,7104.82,101000000
2011/12/5,10:38:00,7103.24,7105.12,7103.24,7105.12,123000000
2011/12/5,10:39:00,7103.47,7106.46,7103.47,7106.46,151000000
2011/12/5,10:40:00,7106.85,7106.85,7105.70,7105.72,109000000
2011/12/5,10:41:00,7105.68,7105.68,7104.03,7104.03,67000000
2011/12/5,10:42:00,7104.14,7105.40,7104.14,7104.71,104000000
2011/12/5,10:43:00,7105.14,7108.88,7105.14,7108.88,102000000
2011/12/5,10:44:00,7112.05,7112.05,7111.13,7111.13,122000000
2011/12/5,10:45:00,7113.06,7113.06,7111.14,7112.17,179000000
2011/12/5,10:46:00,7111.36,7112.00,7110.47,7110.47,124000000
2011/12/5,10:47:00,7109.04,7109.62,7108.73,7108.73,101000000
2011/12/5,10:48:00,7109.62,7110.85,7109.62,7110.01,95000000
2011/12/5,10:49:00,7108.99,7109.13,7107.51,7109.13,128000000
2011/12/5,10:50:00,7107.90,7107.90,7105.50,7105.50,107000008
2011/12/5,10:51:00,7106.28,7106.43,7106.15,7106.43,116000000
2011/12/5,10:52:00,7105.53,7107.94,7105.53,7107.32,119000008
2011/12/5,10:53:00,7106.51,7108.42,7106.51,7108.42,116999992
2011/12/5,10:54:00,7104.36,7104.36,7101.62,7101.62,134000000
2011/12/5,10:55:00,7100.70,7100.70,7099.38,7099.38,136000000
2011/12/5,10:56:00,7100.82,7100.82,7098.49,7098.49,142000000
2011/12/5,10:57:00,7096.47,7097.47,7095.16,7095.16,287000000
2011/12/5,10:58:00,7094.73,7094.73,7091.34,7091.34,177000000
2011/12/5,10:59:00,7092.96,7092.96,7090.21,7090.23,140000000
2011/12/5,11:00:00,7091.94,7093.62,7091.19,7092.83,142000000
2011/12/5,11:01:00,7091.43,7091.43,7091.07,7091.39,116000000
2011/12/5,11:02:00,7090.76,7090.76,7090.28,7090.42,113000000
2011/12/5,11:03:00,7092.14,7092.14,7089.60,7090.08,100000000
2011/12/5,11:04:00,7089.58,7090.81,7089.37,7089.38,116000000
2011/12/5,11:05:00,7089.58,7090.30,7089.58,7089.97,98000000
2011/12/5,11:06:00,7090.83,7091.48,7090.83,7091.21,88000000
2011/12/5,11:07:00,7092.54,7092.54,7091.35,7091.44,75000000
2011/12/5,11:08:00,7091.57,7092.75,7091.57,7092.75,99000000
2011/12/5,11:09:00,7092.00,7093.17,7091.53,7092.52,96000000
2011/12/5,11:10:00,7092.26,7092.26,7090.85,7091.12,91000000
2011/12/5,11:11:00,7091.00,7091.00,7090.24,7090.58,87000000
2011/12/5,11:12:00,7091.03,7091.03,7090.04,7090.04,116999992
2011/12/5,11:13:00,7091.72,7091.72,7090.28,7090.44,94000000
2011/12/5,11:14:00,7089.69,7090.78,7089.69,7090.78,75000000
2011/12/5,11:15:00,7090.20,7090.20,7088.54,7089.25,89000000
2011/12/5,11:16:00,7090.10,7090.10,7086.55,7086.58,122000000
2011/12/5,11:17:00,7087.55,7087.55,7087.01,7087.01,127000000
2011/12/5,11:18:00,7086.84,7086.84,7085.63,7085.73,99000000
2011/12/5,11:19:00,7085.96,7087.11,7085.96,7086.10,104999992
2011/12/5,11:20:00,7085.66,7087.62,7085.66,7087.52,99000000
2011/12/5,11:21:00,7087.02,7088.13,7087.02,7088.13,112000000
2011/12/5,11:22:00,7088.03,7089.01,7087.66,7089.01,87000000
2011/12/5,11:23:00,7090.05,7090.13,7088.41,7089.99,77000000
2011/12/5,11:24:00,7089.72,7098.38,7089.72,7098.38,129999992
2011/12/5,11:25:00,7101.86,7101.86,7098.58,7098.58,217000000
2011/12/5,11:26:00,7100.80,7100.92,7097.08,7097.13,139000000
2011/12/5,11:27:00,7096.51,7098.53,7096.51,7098.53,116999992
2011/12/5,11:28:00,7097.21,7098.87,7097.21,7098.83,83000000
2011/12/5,11:29:00,7097.96,7097.96,7096.50,7097.28,80000000
2011/12/5,11:30:00,7096.73,7096.73,7095.48,7095.54,80000000
2011/12/5,11:31:00,7095.68,7096.40,7095.09,7095.09,60000004
2011/12/5,11:32:00,7094.16,7094.47,7094.16,7094.25,73000000
2011/12/5,11:33:00,7095.13,7095.13,7094.19,7094.30,84000000
2011/12/5,11:34:00,7094.57,7094.77,7093.62,7094.77,91000000
2011/12/5,11:35:00,7095.58,7095.58,7093.67,7093.72,104000000
2011/12/5,11:36:00,7094.06,7094.06,7093.21,7093.21,90000000
2011/12/5,11:37:00,7093.40,7093.91,7092.72,7093.91,81000000
2011/12/5,11:38:00,7093.53,7094.76,7093.08,7094.76,102000000
2011/12/5,11:39:00,7093.75,7093.88,7093.48,7093.88,81000000
2011/12/5,11:40:00,7093.58,7095.47,7093.58,7095.47,80000000
2011/12/5,11:41:00,7098.48,7100.50,7098.48,7099.64,157000000
2011/12/5,11:42:00,7100.74,7101.20,7100.74,7101.20,127000000
2011/12/5,11:43:00,7101.99,7104.31,7101.99,7103.86,113000000
2011/12/5,11:44:00,7102.85,7105.22,7102.85,7104.63,115000000
2011/12/5,11:45:00,7104.88,7104.88,7103.23,7103.28,105999992
2011/12/5,11:46:00,7106.17,7106.17,7105.03,7105.05,109000000
2011/12/5,11:47:00,7105.37,7106.50,7105.37,7106.43,97000000
2011/12/5,11:48:00,7106.51,7107.98,7106.04,7107.98,113000000
2011/12/5,11:49:00,7107.28,7108.32,7107.18,7107.29,121000000
2011/12/5,11:50:00,7108.43,7108.71,7107.66,7107.66,129999992
2011/12/5,11:51:00,7106.98,7110.10,7106.98,7110.10,136000000
2011/12/5,11:52:00,7111.60,7113.57,7111.60,7112.89,206000000
2011/12/5,11:53:00,7113.86,7114.23,7112.44,7112.44,192000000
2011/12/5,11:54:00,7112.39,7113.56,7112.39,7113.41,160000000
2011/12/5,11:55:00,7114.72,7114.72,7110.89,7113.79,133000008
2011/12/5,11:56:00,7111.51,7111.51,7109.18,7109.87,112000000
2011/12/5,11:57:00,7109.64,7109.64,7108.14,7108.94,117999992
2011/12/5,11:58:00,7108.14,7108.14,7107.47,7107.55,99000000
2011/12/5,11:59:00,7107.76,7107.76,7105.79,7105.79,146000000
2011/12/5,12:00:00,7105.56,7105.56,7103.62,7103.62,156000000
2011/12/5,12:01:00,7104.58,7104.58,7103.68,7103.68,164000000
2011/12/5,12:02:00,7103.06,7103.06,7102.30,7102.30,150000000
2011/12/5,12:03:00,7102.57,7102.79,7101.61,7102.79,126000000
2011/12/5,12:04:00,7102.77,7103.32,7102.46,7103.32,103000000
2011/12/5,12:05:00,7102.98,7102.98,7101.64,7102.25,98000000
2011/12/5,12:06:00,7103.16,7103.16,7101.75,7101.84,102000000
2011/12/5,12:07:00,7101.85,7103.41,7101.85,7102.02,103000000
2011/12/5,12:08:00,7100.98,7101.43,7098.87,7101.39,124000000
2011/12/5,12:09:00,7099.54,7101.16,7098.73,7101.16,110000000
2011/12/5,12:10:00,7102.31,7102.31,7100.57,7100.89,122000000
2011/12/5,12:11:00,7101.28,7101.51,7099.48,7101.51,108000008
2011/12/5,12:12:00,7100.56,7101.32,7100.00,7100.00,111000000
2011/12/5,12:13:00,7102.46,7102.46,7100.59,7101.05,108000008
2011/12/5,12:14:00,7102.68,7105.61,7102.68,7104.74,176000000
2011/12/5,12:15:00,7103.65,7112.28,7103.65,7112.28,289000000
2011/12/5,12:16:00,7113.89,7117.48,7113.89,7116.12,255000000
2011/12/5,12:17:00,7116.82,7117.42,7116.82,7116.95,219000000
2011/12/5,12:18:00,7117.46,7117.98,7117.17,7117.54,146000000
2011/12/5,12:19:00,7118.40,7118.40,7113.62,7113.64,119000008
2011/12/5,12:20:00,7113.85,7117.17,7113.85,7117.17,134000000
2011/12/5,12:21:00,7118.88,7118.88,7115.89,7116.88,121000000
2011/12/5,12:22:00,7116.73,7117.86,7115.62,7115.78,214000016
2011/12/5,12:23:00,7116.91,7117.02,7115.89,7115.89,127000000
2011/12/5,12:24:00,7117.48,7117.48,7115.03,7116.97,142000000
2011/12/5,12:25:00,7117.01,7118.77,7117.01,7118.77,122000000
2011/12/5,12:26:00,7120.58,7120.58,7116.79,7117.72,171000000
2011/12/5,12:27:00,7118.21,7119.90,7116.41,7119.90,124000000
2011/12/5,12:28:00,7118.16,7118.37,7115.32,7115.32,113000000
2011/12/5,12:29:00,7116.93,7117.78,7115.72,7115.72,114000000
2011/12/5,12:30:00,7117.60,7117.60,7113.60,7113.97,114000000
2011/12/5,12:31:00,7114.00,7114.00,7112.67,7112.92,122000000
2011/12/5,12:32:00,7113.32,7113.32,7111.53,7111.61,99000000
2011/12/5,12:33:00,7111.02,7111.59,7110.44,7111.59,130999992
2011/12/5,12:34:00,7110.77,7110.77,7109.76,7109.96,134000000
2011/12/5,12:35:00,7110.64,7110.64,7107.06,7107.06,107000008
2011/12/5,12:36:00,7107.26,7107.26,7105.52,7105.52,137000000
2011/12/5,12:37:00,7107.25,7107.25,7104.00,7104.88,130999992
2011/12/5,12:38:00,7104.49,7104.49,7102.93,7103.84,134000000
2011/12/5,12:39:00,7103.23,7103.23,7102.15,7102.44,125000000
2011/12/5,12:40:00,7104.26,7105.12,7104.17,7104.89,122000000
2011/12/5,12:41:00,7105.56,7106.34,7105.56,7105.95,114000000
2011/12/5,12:42:00,7105.77,7107.16,7104.75,7104.75,108000008
2011/12/5,12:43:00,7104.61,7109.43,7104.61,7109.43,123000000
2011/12/5,12:44:00,7109.05,7113.36,7109.05,7112.88,181000000
2011/12/5,12:45:00,7113.37,7113.37,7111.51,7111.51,196000000
2011/12/5,12:46:00,7111.81,7116.55,7111.81,7116.36,230000000
2011/12/5,12:47:00,7114.40,7115.49,7114.40,7115.49,143000000
2011/12/5,12:48:00,7115.19,7115.19,7114.21,7114.84,129000000
2011/12/5,12:49:00,7114.37,7114.37,7113.16,7113.50,162000000
2011/12/5,12:50:00,7113.14,7113.41,7113.12,7113.12,114000000
2011/12/5,12:51:00,7113.03,7113.03,7111.80,7111.80,107000008
2011/12/5,12:52:00,7111.79,7114.59,7111.79,7114.59,129000000
2011/12/5,12:53:00,7114.04,7114.04,7112.58,7113.55,124000000
2011/12/5,12:54:00,7117.76,7117.76,7115.71,7115.78,166000000
2011/12/5,12:55:00,7114.82,7115.40,7114.82,7115.37,112000000
2011/12/5,12:56:00,7113.55,7113.61,7113.12,7113.41,151000000
2011/12/5,12:57:00,7112.82,7112.82,7111.42,7111.52,124000000
2011/12/5,12:58:00,7109.27,7110.86,7109.27,7110.76,129000000
2011/12/5,12:59:00,7108.33,7109.79,7108.25,7109.79,139000000
2011/12/5,13:00:00,7110.28,7112.09,7109.72,7112.09,116999992
2011/12/5,13:01:00,7110.29,7113.68,7110.29,7113.36,153000000
2011/12/5,13:02:00,7111.62,7114.11,7111.62,7113.41,160000000
2011/12/5,13:03:00,7112.05,7114.39,7112.05,7114.16,164000000
2011/12/5,13:04:00,7114.49,7114.49,7111.59,7111.67,150000000
2011/12/5,13:05:00,7110.98,7111.68,7110.98,7111.49,166000000
2011/12/5,13:06:00,7111.33,7111.33,7108.95,7108.95,200000000
2011/12/5,13:07:00,7108.87,7108.87,7106.74,7106.74,244000000
2011/12/5,13:08:00,7108.12,7108.12,7105.79,7105.79,387000000
2011/12/5,13:09:00,7104.51,7104.68,7103.12,7103.19,394000000
2011/12/5,13:10:00,7102.35,7102.35,7100.74,7100.98,407000032
2011/12/5,13:11:00,7100.84,7100.84,7098.21,7098.21,401000032
2011/12/5,13:12:00,7097.76,7098.39,7097.29,7097.48,442999968
2011/12/5,13:13:00,7096.35,7096.35,7095.07,7095.07,461000000
2011/12/5,13:14:00,7094.34,7094.34,7092.43,7092.68,399000000
2011/12/5,13:15:00,7093.12,7094.25,7093.12,7094.21,358000000
2011/12/5,13:16:00,7093.41,7099.67,7093.41,7099.11,294000000
2011/12/5,13:17:00,7101.10,7101.10,7097.42,7097.42,320000000
2011/12/5,13:18:00,7097.74,7099.44,7097.54,7099.11,285000000
2011/12/5,13:19:00,7097.13,7098.64,7095.55,7095.55,229000000
2011/12/5,13:20:00,7095.05,7095.10,7094.08,7094.08,230000000
2011/12/5,13:21:00,7093.74,7094.92,7093.71,7094.92,308000000
2011/12/5,13:22:00,7094.41,7095.24,7094.36,7095.20,276000000
2011/12/5,13:23:00,7095.15,7095.15,7093.50,7093.50,320000000
2011/12/5,13:24:00,7093.21,7094.15,7092.22,7092.84,410000000
2011/12/5,13:25:00,7094.24,7100.48,7094.24,7100.48,392000000
2011/12/5,13:26:00,7100.57,7100.57,7100.57,7100.57,0
2011/12/5,13:27:00,7100.57,7100.57,7100.57,7100.57,0
2011/12/5,13:28:00,7100.57,7100.57,7100.57,7100.57,0
2011/12/5,13:29:00,7100.57,7100.57,7100.57,7100.57,0
2011/12/5,13:30:00,7100.57,7100.57,7098.08,7098.08,3275999744
2011/12/6,09:01:00,7075.84,7075.84,7067.17,7067.17,1711000064
2011/12/6,09:02:00,7064.68,7064.68,7057.35,7057.35,774000000
2011/12/6,09:03:00,7050.73,7051.28,7050.73,7051.28,690000000
2011/12/6,09:04:00,7053.71,7055.74,7053.71,7054.93,679000000
2011/12/6,09:05:00,7058.56,7060.15,7058.56,7059.17,545000000
2011/12/6,09:06:00,7061.16,7062.06,7061.16,7061.19,533000000
2011/12/6,09:07:00,7062.29,7062.29,7057.91,7057.91,563000000
2011/12/6,09:08:00,7054.50,7054.50,7045.65,7045.65,725000000
2011/12/6,09:09:00,7042.19,7042.19,7040.18,7040.18,531000000
2011/12/6,09:10:00,7037.94,7037.94,7036.50,7036.50,494000000
2011/12/6,09:11:00,7036.32,7036.32,7035.48,7035.58,551000000
2011/12/6,09:12:00,7034.48,7034.48,7031.58,7031.67,507000032
2011/12/6,09:13:00,7031.89,7033.04,7030.74,7033.04,368000000
2011/12/6,09:14:00,7033.84,7034.85,7033.84,7034.85,421999968
2011/12/6,09:15:00,7036.31,7041.51,7036.31,7041.51,405000032
2011/12/6,09:16:00,7041.62,7043.67,7041.62,7043.67,355000000
2011/12/6,09:17:00,7044.00,7045.90,7044.00,7045.84,408000000
2011/12/6,09:18:00,7047.54,7047.54,7045.75,7045.75,446999968
2011/12/6,09:19:00,7045.45,7045.45,7043.59,7043.59,403000032
2011/12/6,09:20:00,7044.83,7045.10,7044.73,7044.99,313000000
2011/12/6,09:21:00,7042.70,7044.25,7040.45,7040.45,351000000
2011/12/6,09:22:00,7036.98,7036.98,7030.76,7030.76,462000000
2011/12/6,09:23:00,7029.87,7029.87,7027.03,7027.03,343000000
2011/12/6,09:24:00,7027.20,7029.00,7027.20,7028.18,441000000
2011/12/6,09:25:00,7028.90,7030.18,7028.90,7030.18,376000000
2011/12/6,09:26:00,7028.70,7028.70,7028.11,7028.24,312000000
2011/12/6,09:27:00,7027.21,7030.39,7027.21,7030.39,292000000
2011/12/6,09:28:00,7030.25,7032.79,7030.25,7032.76,274000000
2011/12/6,09:29:00,7033.57,7036.73,7033.57,7036.73,253000000
2011/12/6,09:30:00,7037.63,7039.15,7037.63,7039.15,269000000
2011/12/6,09:31:00,7039.53,7042.16,7039.53,7041.99,316000000
2011/12/6,09:32:00,7042.72,7047.09,7042.72,7047.09,375000000
2011/12/6,09:33:00,7048.38,7050.02,7048.38,7049.11,382000000
2011/12/6,09:34:00,7049.03,7049.03,7047.42,7047.76,373000000
2011/12/6,09:35:00,7046.93,7047.60,7046.93,7047.02,282000000
2011/12/6,09:36:00,7045.85,7047.62,7045.81,7047.62,229000000
2011/12/6,09:37:00,7047.30,7047.30,7043.86,7043.86,238000016
2011/12/6,09:38:00,7043.93,7043.93,7043.18,7043.23,218000000
2011/12/6,09:39:00,7041.77,7041.84,7041.44,7041.80,193000000
2011/12/6,09:40:00,7040.01,7041.98,7040.01,7041.45,219000000
2011/12/6,09:41:00,7043.30,7044.43,7042.89,7044.43,280000000
2011/12/6,09:42:00,7044.35,7045.01,7043.85,7045.01,316000000
2011/12/6,09:43:00,7045.73,7046.24,7045.49,7046.24,188000000
2011/12/6,09:44:00,7047.56,7049.57,7047.56,7049.33,242000000
2011/12/6,09:45:00,7049.26,7054.45,7049.26,7054.42,300000000
2011/12/6,09:46:00,7054.13,7055.90,7054.13,7054.92,275000000
2011/12/6,09:47:00,7055.63,7057.12,7054.10,7055.50,403000032
2011/12/6,09:48:00,7054.52,7054.52,7050.12,7050.12,410000000
2011/12/6,09:49:00,7046.29,7047.14,7042.36,7042.36,415000000
2011/12/6,09:50:00,7041.34,7041.74,7041.34,7041.38,258999984
2011/12/6,09:51:00,7041.78,7041.78,7040.76,7040.76,230000000
2011/12/6,09:52:00,7040.09,7040.09,7039.01,7039.01,240000016
2011/12/6,09:53:00,7038.84,7038.84,7037.91,7037.91,228000000
2011/12/6,09:54:00,7037.51,7037.73,7035.35,7035.35,354000000
2011/12/6,09:55:00,7037.29,7037.29,7032.83,7032.83,408000000
2011/12/6,09:56:00,7030.53,7030.53,7027.88,7027.88,531000000
2011/12/6,09:57:00,7025.64,7025.64,7022.10,7023.55,473000000
2011/12/6,09:58:00,7022.16,7022.16,7020.09,7020.33,322000000
2011/12/6,09:59:00,7019.42,7021.09,7019.42,7021.09,343000000
2011/12/6,10:00:00,7020.62,7020.62,7018.99,7019.39,303000000
2011/12/6,10:01:00,7020.37,7021.81,7020.37,7020.98,222000000
2011/12/6,10:02:00,7020.66,7021.95,7020.66,7021.37,199000000
2011/12/6,10:03:00,7023.30,7025.11,7023.30,7024.29,182000000
2011/12/6,10:04:00,7024.98,7029.67,7024.96,7029.67,276000000
2011/12/6,10:05:00,7030.05,7031.92,7030.05,7031.92,188000000
2011/12/6,10:06:00,7034.33,7034.33,7031.11,7031.92,182000000
2011/12/6,10:07:00,7032.04,7032.99,7032.04,7032.20,173000000
2011/12/6,10:08:00,7032.87,7032.87,7030.47,7030.76,146000000
2011/12/6,10:09:00,7033.21,7033.21,7030.52,7030.52,149000000
2011/12/6,10:10:00,7029.70,7031.00,7029.28,7029.28,147000000
2011/12/6,10:11:00,7028.57,7028.57,7027.61,7028.57,172000000
2011/12/6,10:12:00,7028.33,7028.33,7025.89,7025.89,165000000
2011/12/6,10:13:00,7025.39,7026.20,7025.39,7026.20,149000000
2011/12/6,10:14:00,7026.16,7026.16,7024.35,7025.11,184000000
2011/12/6,10:15:00,7025.76,7025.76,7024.54,7024.54,122000000
2011/12/6,10:16:00,7024.18,7025.75,7024.18,7024.29,113000000
2011/12/6,10:17:00,7025.43,7025.43,7023.59,7023.67,143000000
2011/12/6,10:18:00,7023.49,7024.22,7023.49,7023.78,137000000
2011/12/6,10:19:00,7024.73,7026.30,7023.62,7026.13,156000000
2011/12/6,10:20:00,7022.84,7024.38,7022.17,7022.26,202000000
2011/12/6,10:21:00,7021.70,7021.70,7019.71,7019.71,203000000
2011/12/6,10:22:00,7020.16,7021.62,7020.16,7020.36,209999984
2011/12/6,10:23:00,7020.08,7020.48,7019.19,7020.48,225000000
2011/12/6,10:24:00,7021.57,7022.46,7021.57,7021.86,271000000
2011/12/6,10:25:00,7021.55,7021.55,7020.99,7021.09,201000000
2011/12/6,10:26:00,7020.19,7021.18,7020.19,7021.00,233000000
2011/12/6,10:27:00,7022.24,7024.55,7022.24,7024.09,213000016
2011/12/6,10:28:00,7024.05,7025.90,7024.05,7025.77,176000000
2011/12/6,10:29:00,7026.64,7027.73,7026.64,7027.73,187000000
2011/12/6,10:30:00,7028.63,7029.53,7028.21,7029.29,124000000
2011/12/6,10:31:00,7030.04,7030.32,7029.18,7029.18,116999992
2011/12/6,10:32:00,7029.33,7029.33,7027.50,7028.03,146000000
2011/12/6,10:33:00,7027.79,7027.79,7026.59,7026.59,153000000
2011/12/6,10:34:00,7027.85,7027.85,7025.57,7025.57,105999992
2011/12/6,10:35:00,7025.55,7025.64,7025.30,7025.30,92000000
2011/12/6,10:36:00,7025.24,7026.62,7024.88,7024.88,116000000
2011/12/6,10:37:00,7026.49,7026.49,7025.05,7025.05,87000000
2011/12/6,10:38:00,7025.81,7025.81,7024.01,7024.01,112000000
2011/12/6,10:39:00,7024.98,7024.98,7023.71,7024.48,115000000
2011/12/6,10:40:00,7024.48,7026.10,7024.48,7026.01,83000000
2011/12/6,10:41:00,7024.51,7028.58,7024.51,7025.91,140000000
2011/12/6,10:42:00,7027.81,7027.81,7027.16,7027.16,116999992
2011/12/6,10:43:00,7027.89,7027.89,7026.90,7026.92,121000000
2011/12/6,10:44:00,7026.81,7026.81,7023.27,7023.27,194000000
2011/12/6,10:45:00,7022.67,7022.67,7020.26,7020.35,204000000
2011/12/6,10:46:00,7021.12,7021.12,7019.60,7019.84,246000000
2011/12/6,10:47:00,7020.03,7020.98,7019.73,7020.94,184000000
2011/12/6,10:48:00,7020.92,7020.92,7018.79,7019.09,193000000
2011/12/6,10:49:00,7019.00,7020.07,7018.46,7018.46,184000000
2011/12/6,10:50:00,7019.78,7019.78,7018.71,7018.71,149000000
2011/12/6,10:51:00,7018.29,7018.46,7016.95,7016.95,189000000
2011/12/6,10:52:00,7017.55,7017.55,7015.44,7015.44,158000000
2011/12/6,10:53:00,7014.83,7015.15,7014.38,7014.76,175000000
2011/12/6,10:54:00,7014.01,7015.06,7014.01,7014.85,191000000
2011/12/6,10:55:00,7014.24,7014.35,7014.13,7014.16,198000000
2011/12/6,10:56:00,7013.69,7013.69,7013.43,7013.43,139000000
2011/12/6,10:57:00,7013.08,7013.69,7012.69,7012.84,150000000
2011/12/6,10:58:00,7012.68,7013.29,7012.68,7013.29,126000000
2011/12/6,10:59:00,7013.96,7013.96,7013.17,7013.17,128000000
2011/12/6,11:00:00,7013.75,7014.18,7012.99,7012.99,150000000
2011/12/6,11:01:00,7013.71,7014.65,7013.71,7013.82,129999992
2011/12/6,11:02:00,7014.29,7014.74,7013.81,7013.81,177000000
2011/12/6,11:03:00,7014.45,7017.07,7014.45,7017.07,133000008
2011/12/6,11:04:00,7014.72,7015.14,7014.05,7015.14,125000000
2011/12/6,11:05:00,7014.75,7018.75,7014.75,7018.75,162000000
2011/12/6,11:06:00,7019.91,7020.40,7018.63,7018.63,136000000
2011/12/6,11:07:00,7020.54,7021.12,7020.54,7021.12,156000000
2011/12/6,11:08:00,7021.11,7022.24,7021.11,7022.24,181000000
2011/12/6,11:09:00,7021.82,7022.68,7021.82,7022.06,107000008
2011/12/6,11:10:00,7021.87,7025.44,7021.87,7025.44,239000016
2011/12/6,11:11:00,7024.99,7027.29,7024.99,7027.29,111000000
2011/12/6,11:12:00,7026.73,7026.73,7023.30,7023.30,116000000
2011/12/6,11:13:00,7023.30,7023.30,7021.20,7022.70,141000000
2011/12/6,11:14:00,7022.75,7022.75,7020.36,7020.36,103000000
2011/12/6,11:15:00,7020.61,7021.33,7020.61,7021.33,126000000
2011/12/6,11:16:00,7021.47,7022.03,7020.83,7020.83,91000000
2011/12/6,11:17:00,7022.17,7023.33,7021.54,7023.33,104000000
2011/12/6,11:18:00,7023.37,7023.37,7022.08,7022.63,130999992
2011/12/6,11:19:00,7021.29,7021.29,7020.14,7020.29,143000000
2011/12/6,11:20:00,7020.87,7020.94,7020.85,7020.89,141000000
2011/12/6,11:21:00,7020.96,7021.82,7020.01,7021.60,116999992
2011/12/6,11:22:00,7021.43,7021.43,7021.18,7021.26,119000008
2011/12/6,11:23:00,7021.63,7023.11,7021.63,7023.11,115000000
2011/12/6,11:24:00,7023.32,7023.32,7022.80,7022.80,162000000
2011/12/6,11:25:00,7023.74,7024.59,7023.74,7024.59,161000000
2011/12/6,11:26:00,7022.87,7023.01,7022.60,7022.75,170000000
2011/12/6,11:27:00,7022.70,7023.63,7021.47,7021.47,102000000
2011/12/6,11:28:00,7019.86,7021.13,7019.86,7019.94,152000000
2011/12/6,11:29:00,7018.17,7018.45,7017.69,7018.45,223000000
2011/12/6,11:30:00,7018.87,7019.34,7016.90,7018.76,207000000
2011/12/6,11:31:00,7016.49,7017.66,7015.56,7016.09,177000000
2011/12/6,11:32:00,7015.61,7015.61,7015.08,7015.08,225000000
2011/12/6,11:33:00,7014.20,7014.20,7013.43,7014.10,241000016
2011/12/6,11:34:00,7015.97,7015.97,7014.42,7014.42,190000000
2011/12/6,11:35:00,7015.38,7015.38,7014.10,7015.06,169000000
2011/12/6,11:36:00,7015.80,7015.80,7013.98,7013.98,158000000
2011/12/6,11:37:00,7013.36,7013.36,7012.31,7012.31,126000000
2011/12/6,11:38:00,7012.10,7012.10,7011.84,7012.04,172000000
2011/12/6,11:39:00,7012.06,7012.06,7008.77,7008.77,211999984
2011/12/6,11:40:00,7008.89,7009.89,7007.67,7007.67,235999984
2011/12/6,11:41:00,7007.63,7007.63,7006.72,7006.72,281000000
2011/12/6,11:42:00,7005.72,7007.15,7005.72,7007.15,246000000
2011/12/6,11:43:00,7006.96,7006.96,7005.52,7006.47,197000000
2011/12/6,11:44:00,7006.02,7006.06,7005.45,7005.50,264000016
2011/12/6,11:45:00,7006.08,7006.08,7004.08,7004.12,201000000
2011/12/6,11:46:00,7004.17,7004.17,7003.28,7003.63,160000000
2011/12/6,11:47:00,7003.53,7003.96,7002.58,7003.96,202000000
2011/12/6,11:48:00,7004.72,7004.72,7002.66,7003.12,218000000
2011/12/6,11:49:00,7003.38,7003.66,7002.28,7003.66,185000000
2011/12/6,11:50:00,7004.00,7005.88,7004.00,7004.89,181000000
2011/12/6,11:51:00,7004.94,7005.43,7004.74,7004.74,175000000
2011/12/6,11:52:00,7004.70,7005.13,7004.61,7005.13,150000000
2011/12/6,11:53:00,7005.58,7007.41,7004.97,7007.41,135000000
2011/12/6,11:54:00,7006.76,7007.80,7005.69,7007.80,168000000
2011/12/6,11:55:00,7007.77,7009.63,7007.77,7009.63,153000000
2011/12/6,11:56:00,7009.55,7010.97,7009.55,7010.38,121000000
2011/12/6,11:57:00,7012.26,7012.26,7010.57,7010.72,149000000
2011/12/6,11:58:00,7011.29,7013.07,7011.26,7011.42,133000008
2011/12/6,11:59:00,7010.22,7012.23,7009.93,7012.23,124000000
2011/12/6,12:00:00,7014.04,7014.04,7011.77,7011.77,128000000
2011/12/6,12:01:00,7012.34,7012.34,7010.88,7011.49,293000000
2011/12/6,12:02:00,7013.20,7017.36,7013.20,7017.36,231000000
2011/12/6,12:03:00,7018.51,7020.92,7018.51,7020.92,149000000
2011/12/6,12:04:00,7020.93,7022.10,7020.93,7022.10,213000016
2011/12/6,12:05:00,7023.02,7024.35,7022.68,7024.35,173000000
2011/12/6,12:06:00,7025.01,7025.91,7023.72,7023.72,160000000
2011/12/6,12:07:00,7024.41,7025.13,7023.06,7023.06,122000000
2011/12/6,12:08:00,7022.80,7022.80,7021.12,7021.18,134000000
2011/12/6,12:09:00,7021.69,7021.89,7020.88,7020.88,124000000
2011/12/6,12:10:00,7021.53,7022.68,7020.46,7020.66,122000000
2011/12/6,12:11:00,7020.20,7021.47,7019.78,7019.78,111000000
2011/12/6,12:12:00,7019.34,7019.74,7019.34,7019.37,121000000
2011/12/6,12:13:00,7017.45,7018.68,7017.45,7018.17,149000000
2011/12/6,12:14:00,7017.27,7017.27,7015.13,7015.13,216000016
2011/12/6,12:15:00,7014.98,7016.62,7014.98,7016.62,216000016
2011/12/6,12:16:00,7015.32,7016.43,7013.13,7013.13,164000000
2011/12/6,12:17:00,7012.20,7014.41,7012.17,7014.41,138000000
2011/12/6,12:18:00,7014.85,7014.85,7012.04,7013.61,190000000
2011/12/6,12:19:00,7012.21,7012.60,7011.91,7012.09,129000000
2011/12/6,12:20:00,7010.95,7013.32,7010.95,7012.82,123000000
2011/12/6,12:21:00,7012.82,7012.82,7011.73,7011.73,239000016
2011/12/6,12:22:00,7011.59,7011.80,7011.45,7011.80,181000000
2011/12/6,12:23:00,7012.98,7014.62,7012.98,7012.98,148000000
2011/12/6,12:24:00,7012.72,7014.12,7012.72,7014.12,127000000
2011/12/6,12:25:00,7015.22,7015.22,7013.82,7013.82,114000000
2011/12/6,12:26:00,7015.23,7015.69,7013.69,7015.69,145000000
2011/12/6,12:27:00,7015.82,7015.82,7014.60,7014.60,145000000
2011/12/6,12:28:00,7014.67,7015.07,7014.67,7015.07,181000000
2011/12/6,12:29:00,7015.69,7015.69,7014.86,7015.36,128000000
2011/12/6,12:30:00,7013.89,7013.89,7012.63,7012.63,129000000
2011/12/6,12:31:00,7012.47,7013.03,7011.15,7011.15,171000000
2011/12/6,12:32:00,7010.85,7011.29,7010.85,7011.26,184000000
2011/12/6,12:33:00,7010.61,7011.73,7010.61,7011.73,185000000
2011/12/6,12:34:00,7011.08,7011.08,7008.96,7008.96,138000000
2011/12/6,12:35:00,7008.76,7008.87,7007.37,7008.53,155000000
2011/12/6,12:36:00,7008.66,7008.66,7005.00,7005.00,199000000
2011/12/6,12:37:00,7006.01,7006.01,7003.72,7003.72,215000016
2011/12/6,12:38:00,7001.76,7001.76,6997.89,6997.89,335000000
2011/12/6,12:39:00,6996.60,6996.90,6995.67,6995.67,322000000
2011/12/6,12:40:00,6995.52,6996.12,6995.52,6995.71,321000000
2011/12/6,12:41:00,6993.41,6994.92,6993.41,6993.66,350000000
2011/12/6,12:42:00,6995.79,6995.79,6993.04,6994.57,267000000
2011/12/6,12:43:00,6995.79,6995.79,6993.19,6993.19,269000000
2011/12/6,12:44:00,6992.14,6993.52,6992.14,6992.42,201000000
2011/12/6,12:45:00,6990.90,6991.47,6990.90,6991.03,216000016
2011/12/6,12:46:00,6990.59,6991.36,6990.03,6990.26,187000000
2011/12/6,12:47:00,6991.11,6992.47,6990.69,6992.47,172000000
2011/12/6,12:48:00,6991.95,6992.51,6991.23,6992.26,209999984
2011/12/6,12:49:00,6991.15,6994.05,6991.15,6994.05,134000000
2011/12/6,12:50:00,6996.36,6996.36,6994.07,6996.13,158000000
2011/12/6,12:51:00,6993.54,6995.04,6993.54,6994.97,164000000
2011/12/6,12:52:00,6994.16,6994.21,6993.25,6993.25,185000000
2011/12/6,12:53:00,6992.41,6993.16,6992.41,6993.07,215000016
2011/12/6,12:54:00,6993.04,6993.04,6991.21,6991.21,186000000
2011/12/6,12:55:00,6990.85,6990.94,6989.87,6989.87,182000000
2011/12/6,12:56:00,6990.23,6990.23,6988.19,6988.19,220000000
2011/12/6,12:57:00,6987.11,6988.02,6987.11,6987.14,228000000
2011/12/6,12:58:00,6986.33,6989.42,6983.72,6983.72,349000000
2011/12/6,12:59:00,6982.70,6982.70,6980.53,6982.39,312000000
2011/12/6,13:00:00,6982.39,6982.39,6981.15,6981.15,307000000
2011/12/6,13:01:00,6981.76,6981.76,6979.74,6979.74,242000000
2011/12/6,13:02:00,6980.13,6980.92,6979.55,6980.55,208999984
2011/12/6,13:03:00,6979.71,6980.46,6979.53,6979.53,232000000
2011/12/6,13:04:00,6978.40,6979.01,6978.29,6978.29,222000000
2011/12/6,13:05:00,6977.95,6979.25,6977.36,6979.25,252000000
2011/12/6,13:06:00,6978.50,6978.50,6977.41,6977.78,317000000
2011/12/6,13:07:00,6976.72,6977.19,6975.00,6975.00,283000000
2011/12/6,13:08:00,6975.67,6975.67,6973.75,6973.77,342000000
2011/12/6,13:09:00,6974.75,6974.75,6972.69,6972.69,329000000
2011/12/6,13:10:00,6974.53,6974.53,6972.38,6972.56,291000000
2011/12/6,13:11:00,6973.82,6973.82,6973.19,6973.25,272000000
2011/12/6,13:12:00,6972.49,6973.87,6972.49,6973.87,316000000
2011/12/6,13:13:00,6973.86,6973.86,6971.98,6972.12,275000000
2011/12/6,13:14:00,6972.85,6972.85,6972.21,6972.21,266000016
2011/12/6,13:15:00,6971.94,6972.21,6970.53,6970.93,293000000
2011/12/6,13:16:00,6972.08,6972.33,6970.80,6970.80,296000000
2011/12/6,13:17:00,6970.84,6972.43,6970.53,6970.53,327000000
2011/12/6,13:18:00,6969.58,6970.81,6969.58,6970.75,338000000
2011/12/6,13:19:00,6970.41,6971.84,6969.56,6970.01,421000000
2011/12/6,13:20:00,6968.53,6968.53,6966.73,6966.73,419000000
2011/12/6,13:21:00,6966.18,6966.18,6962.31,6962.85,558000000
2011/12/6,13:22:00,6962.47,6962.47,6960.03,6960.43,551000000
2011/12/6,13:23:00,6962.19,6962.19,6957.90,6957.90,494000000
2011/12/6,13:24:00,6958.46,6959.80,6958.46,6959.80,551000000
2011/12/6,13:25:00,6961.38,6962.50,6960.80,6960.80,480000032
2011/12/6,13:26:00,6960.80,6960.80,6960.80,6960.80,0
2011/12/6,13:27:00,6960.80,6960.80,6960.80,6960.80,0
2011/12/6,13:28:00,6960.80,6960.80,6960.80,6960.80,0
2011/12/6,13:29:00,6960.80,6960.80,6960.80,6960.80,0
2011/12/6,13:30:00,6960.80,6960.80,6956.28,6956.28,3768000000
2011/12/8,09:01:00,7018.64,7018.64,7008.56,7008.56,1834000000
2011/12/8,09:02:00,7007.72,7007.72,7000.55,7000.55,633000000
2011/12/8,09:03:00,6996.53,6998.89,6994.42,6994.42,747000000
2011/12/8,09:04:00,6995.62,6996.02,6993.69,6996.02,685000000
2011/12/8,09:05:00,6995.78,6995.86,6991.77,6991.77,570000000
2011/12/8,09:06:00,6990.12,6990.12,6973.30,6973.30,773000000
2011/12/8,09:07:00,6970.03,6972.32,6970.03,6971.40,684000000
2011/12/8,09:08:00,6970.66,6976.05,6970.66,6976.03,619000000
2011/12/8,09:09:00,6974.11,6981.91,6974.11,6981.91,538000000
2011/12/8,09:10:00,6983.63,6983.63,6982.24,6982.37,467000000
2011/12/8,09:11:00,6985.58,6987.15,6985.58,6987.15,367000000
2011/12/8,09:12:00,6990.14,6990.14,6988.32,6989.05,375000000
2011/12/8,09:13:00,6987.84,6987.84,6985.35,6985.35,406000000
2011/12/8,09:14:00,6983.04,6983.04,6977.56,6977.56,432000032
2011/12/8,09:15:00,6973.07,6974.69,6973.07,6973.94,388000000
2011/12/8,09:16:00,6973.36,6973.36,6965.16,6965.16,567000000
2011/12/8,09:17:00,6961.86,6961.86,6960.36,6961.12,467000000
2011/12/8,09:18:00,6961.84,6966.46,6961.84,6966.46,442000000
2011/12/8,09:19:00,6968.98,6972.15,6968.57,6972.15,399000000
2011/12/8,09:20:00,6973.65,6975.96,6973.65,6975.96,379000000
2011/12/8,09:21:00,6971.64,6973.86,6968.41,6968.41,322000000
2011/12/8,09:22:00,6969.72,6969.72,6964.17,6964.17,419000000
2011/12/8,09:23:00,6961.62,6961.62,6958.62,6958.89,407000032
2011/12/8,09:24:00,6959.54,6961.78,6959.54,6960.94,304000000
2011/12/8,09:25:00,6961.07,6961.07,6958.39,6959.75,234999984
2011/12/8,09:26:00,6959.44,6959.44,6956.34,6956.34,280000000
2011/12/8,09:27:00,6955.83,6955.83,6952.37,6952.37,272000000
2011/12/8,09:28:00,6951.74,6953.70,6951.74,6952.10,308000000
2011/12/8,09:29:00,6953.44,6954.57,6953.30,6954.57,330000000
2011/12/8,09:30:00,6952.05,6953.58,6952.05,6953.58,254000000
2011/12/8,09:31:00,6953.55,6955.51,6953.55,6955.51,302000000
2011/12/8,09:32:00,6956.96,6957.63,6956.40,6957.56,239000016
2011/12/8,09:33:00,6958.06,6959.72,6958.06,6959.11,359000000
2011/12/8,09:34:00,6962.00,6964.36,6962.00,6962.89,502000000
2011/12/8,09:35:00,6967.04,6969.27,6967.04,6969.04,510000000
2011/12/8,09:36:00,6970.76,6970.76,6965.71,6970.12,344000000
2011/12/8,09:37:00,6970.44,6970.44,6966.99,6968.87,279000000
2011/12/8,09:38:00,6969.17,6969.17,6965.54,6965.54,310000000
2011/12/8,09:39:00,6964.98,6964.98,6959.65,6961.28,236999984
2011/12/8,09:40:00,6961.71,6961.71,6959.61,6959.61,171000000
2011/12/8,09:41:00,6960.49,6960.49,6958.76,6958.76,173000000
2011/12/8,09:42:00,6958.30,6958.30,6955.52,6955.52,246000000
2011/12/8,09:43:00,6954.69,6954.69,6952.17,6952.17,159000000
2011/12/8,09:44:00,6953.63,6955.56,6953.63,6955.40,194000000
2011/12/8,09:45:00,6955.97,6956.08,6954.45,6954.45,226000000
2011/12/8,09:46:00,6954.72,6956.03,6954.25,6954.25,195000000
2011/12/8,09:47:00,6955.09,6958.08,6955.09,6956.32,192000000
2011/12/8,09:48:00,6955.78,6955.78,6953.88,6953.88,309000000
2011/12/8,09:49:00,6950.99,6951.90,6950.81,6950.81,334000000
2011/12/8,09:50:00,6948.85,6948.85,6945.34,6946.31,369000000
2011/12/8,09:51:00,6944.04,6944.04,6938.87,6938.87,350000000
2011/12/8,09:52:00,6938.01,6938.01,6936.73,6936.73,440000000
2011/12/8,09:53:00,6935.66,6935.66,6930.79,6930.79,459000000
2011/12/8,09:54:00,6931.88,6931.88,6929.96,6930.42,391000000
2011/12/8,09:55:00,6930.60,6932.74,6930.60,6932.74,271000000
2011/12/8,09:56:00,6933.81,6934.68,6933.73,6933.73,249000000
2011/12/8,09:57:00,6935.41,6937.09,6935.41,6937.09,221000000
2011/12/8,09:58:00,6937.26,6937.26,6933.92,6934.22,179000000
2011/12/8,09:59:00,6934.59,6936.20,6934.33,6936.20,188000000
2011/12/8,10:00:00,6937.45,6937.45,6936.24,6936.24,167000000
2011/12/8,10:01:00,6936.59,6937.42,6932.77,6937.42,164000000
2011/12/8,10:02:00,6937.87,6939.45,6937.87,6939.02,164000000
2011/12/8,10:03:00,6937.84,6940.76,6937.84,6940.68,189000000
2011/12/8,10:04:00,6941.13,6941.13,6940.36,6940.92,139000000
2011/12/8,10:05:00,6940.25,6940.25,6938.57,6938.83,123000000
2011/12/8,10:06:00,6937.80,6938.39,6936.87,6938.36,135000000
2011/12/8,10:07:00,6938.38,6938.38,6935.10,6935.10,189000000
2011/12/8,10:08:00,6933.04,6933.30,6932.72,6933.20,299000000
2011/12/8,10:09:00,6932.77,6934.28,6932.77,6934.28,219000000
2011/12/8,10:10:00,6935.06,6935.06,6933.61,6934.62,201000000
2011/12/8,10:11:00,6933.73,6934.87,6933.61,6934.87,228000000
2011/12/8,10:12:00,6934.75,6934.85,6933.58,6934.85,198000000
2011/12/8,10:13:00,6934.29,6934.29,6932.12,6934.11,164000000
2011/12/8,10:14:00,6934.33,6934.33,6932.11,6933.78,182000000
2011/12/8,10:15:00,6933.33,6933.33,6932.12,6932.12,171000000
2011/12/8,10:16:00,6932.55,6934.49,6932.30,6932.62,141000000
2011/12/8,10:17:00,6933.13,6933.89,6932.76,6932.85,171000000
2011/12/8,10:18:00,6934.22,6934.61,6934.22,6934.48,149000000
2011/12/8,10:19:00,6933.81,6933.81,6930.78,6932.80,180000000
2011/12/8,10:20:00,6933.42,6934.69,6933.42,6933.45,137000000
2011/12/8,10:21:00,6932.49,6932.99,6932.49,6932.94,150000000
2011/12/8,10:22:00,6932.79,6932.79,6929.80,6929.80,259999984
2011/12/8,10:23:00,6930.60,6930.60,6925.93,6925.93,432000032
2011/12/8,10:24:00,6924.13,6924.13,6922.30,6922.30,584000000
2011/12/8,10:25:00,6919.56,6919.56,6915.99,6917.15,611000000
2011/12/8,10:26:00,6915.35,6915.99,6913.35,6913.35,557000000
2011/12/8,10:27:00,6914.72,6914.79,6913.09,6913.09,476000032
2011/12/8,10:28:00,6912.69,6914.69,6912.69,6913.73,246000000
2011/12/8,10:29:00,6913.12,6915.14,6913.12,6914.56,277000000
2011/12/8,10:30:00,6915.13,6917.09,6915.13,6916.58,224000000
2011/12/8,10:31:00,6914.69,6914.69,6911.96,6912.08,227000000
2011/12/8,10:32:00,6914.30,6914.30,6912.68,6912.92,258000000
2011/12/8,10:33:00,6912.64,6912.79,6912.17,6912.24,253000000
2011/12/8,10:34:00,6913.91,6913.91,6912.31,6912.31,281000000
2011/12/8,10:35:00,6913.61,6913.74,6912.13,6912.13,250000000
2011/12/8,10:36:00,6911.47,6913.05,6910.12,6910.12,249000000
2011/12/8,10:37:00,6912.15,6912.15,6908.66,6909.95,243000000
2011/12/8,10:38:00,6909.39,6909.52,6908.48,6909.37,287000000
2011/12/8,10:39:00,6907.95,6910.93,6907.95,6910.93,218000000
2011/12/8,10:40:00,6910.55,6913.50,6910.55,6913.50,197000000
2011/12/8,10:41:00,6914.11,6914.11,6913.48,6913.79,227000000
2011/12/8,10:42:00,6914.77,6917.89,6914.77,6916.92,196000000
2011/12/8,10:43:00,6917.59,6918.42,6916.09,6918.42,219000000
2011/12/8,10:44:00,6917.80,6918.82,6917.80,6918.82,193000000
2011/12/8,10:45:00,6917.74,6919.71,6917.74,6919.67,217000000
2011/12/8,10:46:00,6920.51,6922.73,6920.51,6922.73,179000000
2011/12/8,10:47:00,6923.46,6923.46,6922.58,6923.01,211999984
2011/12/8,10:48:00,6923.17,6926.51,6923.17,6926.51,199000000
2011/12/8,10:49:00,6925.97,6925.97,6923.34,6924.69,226000000
2011/12/8,10:50:00,6924.74,6928.34,6924.51,6928.34,185000000
2011/12/8,10:51:00,6927.94,6929.39,6927.94,6928.70,172000000
2011/12/8,10:52:00,6928.38,6930.35,6928.38,6929.59,172000000
2011/12/8,10:53:00,6931.33,6931.77,6931.19,6931.77,169000000
2011/12/8,10:54:00,6929.65,6931.03,6929.65,6930.84,145000000
2011/12/8,10:55:00,6931.48,6931.48,6927.37,6928.85,160000000
2011/12/8,10:56:00,6927.27,6927.91,6927.27,6927.91,123000000
2011/12/8,10:57:00,6928.51,6929.32,6928.51,6929.32,110000000
2011/12/8,10:58:00,6928.20,6928.44,6926.74,6927.02,126000000
2011/12/8,10:59:00,6927.95,6927.96,6927.36,6927.37,105999992
2011/12/8,11:00:00,6927.77,6928.39,6927.77,6928.12,115000000
2011/12/8,11:01:00,6927.89,6927.89,6922.76,6925.22,112000000
2011/12/8,11:02:00,6927.30,6927.30,6925.48,6926.61,121000000
2011/12/8,11:03:00,6925.22,6925.23,6924.63,6924.97,132000008
2011/12/8,11:04:00,6925.75,6925.75,6925.10,6925.10,140000000
2011/12/8,11:05:00,6923.36,6924.57,6923.36,6924.44,230000000
2011/12/8,11:06:00,6924.19,6924.37,6922.61,6922.61,79000000
2011/12/8,11:07:00,6923.96,6923.96,6920.48,6921.79,129999992
2011/12/8,11:08:00,6922.31,6923.68,6922.31,6923.16,184000000
2011/12/8,11:09:00,6922.33,6922.95,6920.27,6922.95,123000000
2011/12/8,11:10:00,6921.43,6921.57,6921.43,6921.46,95000000
2011/12/8,11:11:00,6921.56,6921.56,6920.68,6920.68,145000000
2011/12/8,11:12:00,6920.09,6922.15,6920.09,6922.03,124000000
2011/12/8,11:13:00,6922.21,6922.21,6917.64,6919.62,145000000
2011/12/8,11:14:00,6919.68,6919.68,6916.07,6918.52,151000000
2011/12/8,11:15:00,6915.97,6916.72,6915.36,6916.72,173000000
2011/12/8,11:16:00,6915.87,6916.38,6915.54,6916.30,236999984
2011/12/8,11:17:00,6916.96,6919.58,6916.34,6919.28,190000000
2011/12/8,11:18:00,6920.50,6921.52,6920.46,6921.52,242000000
2011/12/8,11:19:00,6920.68,6921.35,6919.90,6921.35,176000000
2011/12/8,11:20:00,6923.68,6923.68,6921.78,6921.88,127000000
2011/12/8,11:21:00,6922.94,6923.33,6922.94,6923.33,129999992
2011/12/8,11:22:00,6924.93,6924.93,6924.59,6924.59,155000000
2011/12/8,11:23:00,6926.04,6926.78,6926.04,6926.40,109000000
2011/12/8,11:24:00,6926.29,6926.29,6924.72,6924.72,128000000
2011/12/8,11:25:00,6925.87,6925.87,6924.52,6925.12,139000000
2011/12/8,11:26:00,6925.87,6927.20,6925.56,6925.56,142000000
2011/12/8,11:27:00,6924.55,6925.14,6924.55,6924.95,192000000
2011/12/8,11:28:00,6924.60,6924.84,6923.85,6923.85,236999984
2011/12/8,11:29:00,6924.47,6925.76,6924.26,6924.36,132000008
2011/12/8,11:30:00,6926.14,6927.71,6926.14,6927.67,161000000
2011/12/8,11:31:00,6928.55,6928.55,6924.59,6926.10,166000000
2011/12/8,11:32:00,6926.70,6927.80,6926.70,6927.80,163000000
2011/12/8,11:33:00,6925.32,6927.21,6925.32,6927.21,128000000
2011/12/8,11:34:00,6925.78,6928.99,6925.78,6928.99,121000000
2011/12/8,11:35:00,6929.60,6930.39,6929.60,6929.98,138000000
2011/12/8,11:36:00,6931.34,6932.42,6930.31,6930.89,154000000
2011/12/8,11:37:00,6932.46,6932.46,6930.36,6932.27,210999984
2011/12/8,11:38:00,6932.75,6935.29,6932.75,6934.18,169000000
2011/12/8,11:39:00,6935.24,6936.53,6934.46,6934.46,188000000
2011/12/8,11:40:00,6937.35,6940.09,6937.35,6940.09,227000000
2011/12/8,11:41:00,6941.02,6943.62,6940.94,6943.62,290000000
2011/12/8,11:42:00,6942.76,6945.25,6942.76,6945.25,295000000
2011/12/8,11:43:00,6947.30,6947.30,6944.41,6944.53,297000000
2011/12/8,11:44:00,6944.58,6945.63,6943.80,6945.63,219000000
2011/12/8,11:45:00,6945.50,6945.50,6942.99,6943.96,172000000
2011/12/8,11:46:00,6942.42,6942.42,6940.73,6940.73,136000000
2011/12/8,11:47:00,6940.03,6942.33,6940.03,6941.96,129999992
2011/12/8,11:48:00,6941.85,6942.87,6940.86,6942.87,121000000
2011/12/8,11:49:00,6942.83,6942.83,6938.47,6938.47,105999992
2011/12/8,11:50:00,6938.89,6939.54,6938.15,6939.54,134000000
2011/12/8,11:51:00,6938.37,6939.33,6938.27,6939.33,141000000
2011/12/8,11:52:00,6939.53,6941.89,6939.53,6941.89,138000000
2011/12/8,11:53:00,6941.83,6941.83,6940.82,6940.82,142000000
2011/12/8,11:54:00,6942.46,6942.46,6941.53,6942.20,91000000
2011/12/8,11:55:00,6941.63,6941.63,6939.42,6940.08,111000000
2011/12/8,11:56:00,6939.76,6941.30,6939.76,6941.30,84000000
2011/12/8,11:57:00,6941.59,6941.59,6940.32,6941.32,100000000
2011/12/8,11:58:00,6944.19,6944.19,6942.86,6942.86,113000000
2011/12/8,11:59:00,6944.89,6945.46,6943.54,6945.15,123000000
2011/12/8,12:00:00,6945.50,6945.50,6944.19,6944.19,119000008
2011/12/8,12:01:00,6944.96,6945.98,6943.60,6945.98,145000000
2011/12/8,12:02:00,6945.54,6948.38,6945.52,6948.38,139000000
2011/12/8,12:03:00,6947.65,6948.10,6947.04,6947.38,137000000
2011/12/8,12:04:00,6947.65,6948.12,6947.65,6947.99,102000000
2011/12/8,12:05:00,6947.06,6947.06,6946.31,6946.84,116000000
2011/12/8,12:06:00,6946.26,6946.95,6945.57,6945.57,144000000
2011/12/8,12:07:00,6946.71,6946.71,6944.12,6945.77,123000000
2011/12/8,12:08:00,6945.64,6945.64,6943.92,6945.53,132000008
2011/12/8,12:09:00,6944.88,6944.88,6943.25,6943.38,101000000
2011/12/8,12:10:00,6943.06,6943.69,6941.73,6943.06,97000000
2011/12/8,12:11:00,6942.18,6943.27,6941.03,6941.03,98000000
2011/12/8,12:12:00,6940.38,6940.59,6939.20,6939.20,149000000
2011/12/8,12:13:00,6939.29,6939.29,6936.40,6936.70,149000000
2011/12/8,12:14:00,6936.17,6937.28,6936.17,6937.28,150000000
2011/12/8,12:15:00,6936.29,6936.29,6935.05,6935.05,151000000
2011/12/8,12:16:00,6934.91,6936.05,6934.46,6935.65,136000000
2011/12/8,12:17:00,6933.40,6935.40,6933.40,6935.21,111000000
2011/12/8,12:18:00,6934.06,6935.71,6934.06,6935.49,135000000
2011/12/8,12:19:00,6934.12,6934.12,6931.85,6932.85,121000000
2011/12/8,12:20:00,6932.33,6934.56,6932.33,6934.56,102000000
2011/12/8,12:21:00,6934.59,6937.88,6934.59,6937.83,119000008
2011/12/8,12:22:00,6937.86,6939.71,6937.45,6939.71,132000008
2011/12/8,12:23:00,6940.62,6941.10,6939.65,6939.71,147000000
2011/12/8,12:24:00,6939.49,6942.51,6939.49,6942.51,160000000
2011/12/8,12:25:00,6940.96,6942.14,6940.96,6941.14,132000008
2011/12/8,12:26:00,6941.97,6942.77,6941.97,6942.77,126000000
2011/12/8,12:27:00,6943.50,6945.51,6942.66,6945.51,179000000
2011/12/8,12:28:00,6945.26,6946.94,6945.26,6946.94,194000000
2011/12/8,12:29:00,6947.25,6950.34,6947.25,6949.41,184000000
2011/12/8,12:30:00,6949.07,6950.81,6949.07,6950.81,203000000
2011/12/8,12:31:00,6949.91,6949.91,6947.22,6949.87,206000000
2011/12/8,12:32:00,6950.60,6952.22,6950.51,6952.22,154000000
2011/12/8,12:33:00,6952.76,6953.12,6950.90,6950.90,208999984
2011/12/8,12:34:00,6952.43,6953.83,6951.04,6951.63,162000000
2011/12/8,12:35:00,6951.63,6951.63,6950.02,6950.69,170000000
2011/12/8,12:36:00,6951.55,6952.01,6951.55,6952.01,134000000
2011/12/8,12:37:00,6949.86,6950.65,6947.16,6950.20,146000000
2011/12/8,12:38:00,6947.45,6947.45,6945.34,6945.34,171000000
2011/12/8,12:39:00,6944.15,6944.97,6944.15,6944.97,133000008
2011/12/8,12:40:00,6944.62,6944.62,6944.10,6944.17,117999992
2011/12/8,12:41:00,6943.02,6943.64,6943.02,6943.48,136000000
2011/12/8,12:42:00,6944.01,6944.63,6943.14,6944.63,142000000
2011/12/8,12:43:00,6945.75,6945.75,6940.21,6943.46,155000000
2011/12/8,12:44:00,6942.23,6942.72,6942.23,6942.72,104999992
2011/12/8,12:45:00,6942.57,6942.57,6941.65,6941.83,140000000
2011/12/8,12:46:00,6942.58,6942.58,6941.41,6942.52,155000000
2011/12/8,12:47:00,6941.85,6941.85,6941.02,6941.20,135000000
2011/12/8,12:48:00,6940.99,6940.99,6937.54,6940.66,177000000
2011/12/8,12:49:00,6939.80,6939.80,6935.84,6937.56,180000000
2011/12/8,12:50:00,6937.28,6937.28,6934.66,6934.66,181000000
2011/12/8,12:51:00,6934.53,6934.78,6933.39,6933.39,252000000
2011/12/8,12:52:00,6934.18,6934.18,6932.94,6933.05,388000000
2011/12/8,12:53:00,6934.68,6936.81,6933.65,6936.15,278000000
2011/12/8,12:54:00,6936.26,6939.40,6936.26,6937.00,172000000
2011/12/8,12:55:00,6935.82,6941.24,6935.82,6940.89,144000000
2011/12/8,12:56:00,6941.67,6943.18,6941.67,6943.18,146000000
2011/12/8,12:57:00,6944.38,6945.93,6944.38,6945.93,138000000
2011/12/8,12:58:00,6946.90,6946.90,6946.43,6946.50,160000000
2011/12/8,12:59:00,6947.24,6947.87,6946.85,6946.85,201000000
2011/12/8,13:00:00,6948.86,6950.00,6948.86,6949.26,208000000
2011/12/8,13:01:00,6951.24,6953.47,6949.08,6953.47,187000000
2011/12/8,13:02:00,6955.24,6956.47,6955.01,6956.47,230000000
2011/12/8,13:03:00,6958.45,6959.64,6958.45,6959.12,286000000
2011/12/8,13:04:00,6960.71,6960.71,6958.18,6958.57,203000000
2011/12/8,13:05:00,6960.47,6961.50,6960.47,6961.50,179000000
2011/12/8,13:06:00,6961.15,6961.15,6959.21,6960.14,182000000
2011/12/8,13:07:00,6958.20,6958.21,6957.32,6957.32,243000000
2011/12/8,13:08:00,6957.62,6957.62,6955.80,6955.98,199000000
2011/12/8,13:09:00,6955.10,6955.48,6954.91,6954.91,222000000
2011/12/8,13:10:00,6954.81,6955.98,6954.34,6955.98,167000000
2011/12/8,13:11:00,6955.40,6955.63,6952.92,6954.36,193000000
2011/12/8,13:12:00,6953.90,6956.09,6953.35,6954.45,174000000
2011/12/8,13:13:00,6954.87,6954.87,6953.14,6953.21,191000000
2011/12/8,13:14:00,6953.65,6955.06,6953.65,6954.86,187000000
2011/12/8,13:15:00,6952.95,6953.08,6952.79,6953.08,221000000
2011/12/8,13:16:00,6952.93,6952.93,6948.25,6948.25,286000000
2011/12/8,13:17:00,6949.96,6949.96,6945.67,6946.16,299000000
2011/12/8,13:18:00,6945.68,6946.96,6945.68,6946.96,350000000
2011/12/8,13:19:00,6948.49,6948.49,6947.13,6947.13,423000000
2011/12/8,13:20:00,6946.67,6946.67,6944.78,6944.88,361000000
2011/12/8,13:21:00,6946.27,6946.27,6944.68,6945.67,403000032
2011/12/8,13:22:00,6948.21,6954.96,6948.21,6954.96,453000032
2011/12/8,13:23:00,6955.60,6962.53,6955.60,6962.53,558000000
2011/12/8,13:24:00,6967.90,6967.90,6959.56,6961.58,816000000
2011/12/8,13:25:00,6962.23,6962.23,6954.16,6958.69,438000000
2011/12/8,13:26:00,6958.69,6958.69,6958.69,6958.69,0
2011/12/8,13:27:00,6958.69,6958.69,6958.69,6958.69,0
2011/12/8,13:28:00,6958.69,6958.69,6958.69,6958.69,0
2011/12/8,13:29:00,6958.69,6958.69,6958.69,6958.69,0
2011/12/8,13:30:00,6958.69,6982.90,6958.69,6982.90,658032640
2011/12/9,09:01:00,6891.47,6891.47,6850.96,6850.96,2839000064
2011/12/9,09:02:00,6849.69,6849.69,6833.76,6833.76,935000064
2011/12/9,09:03:00,6832.13,6836.48,6832.13,6836.48,689000000
2011/12/9,09:04:00,6839.20,6840.13,6831.39,6840.13,742000000
2011/12/9,09:05:00,6841.93,6843.84,6841.93,6843.28,537000000
2011/12/9,09:06:00,6844.35,6846.49,6844.35,6846.49,541000000
2011/12/9,09:07:00,6849.35,6849.35,6847.02,6847.02,614000000
2011/12/9,09:08:00,6845.52,6845.52,6837.69,6837.69,652000000
2011/12/9,09:09:00,6837.66,6837.66,6834.66,6834.66,528000032
2011/12/9,09:10:00,6835.32,6835.32,6833.71,6833.71,464000000
2011/12/9,09:11:00,6835.19,6837.56,6834.72,6837.23,440000000
2011/12/9,09:12:00,6833.81,6838.52,6833.81,6838.52,477000000
2011/12/9,09:13:00,6840.69,6840.69,6839.05,6839.05,381000000
2011/12/9,09:14:00,6841.06,6842.63,6841.06,6842.63,434000000
2011/12/9,09:15:00,6841.89,6846.10,6841.89,6844.99,397000000
2011/12/9,09:16:00,6845.47,6846.82,6844.44,6844.44,396000000
2011/12/9,09:17:00,6847.16,6849.81,6847.16,6849.81,346000000
2011/12/9,09:18:00,6845.89,6847.83,6845.89,6847.83,288000000
2011/12/9,09:19:00,6846.61,6849.13,6846.61,6849.13,344000000
2011/12/9,09:20:00,6849.86,6850.89,6849.57,6850.89,299000000
2011/12/9,09:21:00,6852.62,6852.62,6848.15,6848.15,292000000
2011/12/9,09:22:00,6848.60,6852.23,6848.60,6852.23,321000000
2011/12/9,09:23:00,6852.25,6853.51,6851.34,6851.34,300000000
2011/12/9,09:24:00,6853.86,6853.86,6850.03,6850.03,367000000
2011/12/9,09:25:00,6853.64,6853.64,6851.95,6852.44,285000000
2011/12/9,09:26:00,6854.15,6856.68,6854.15,6856.68,310000000
2011/12/9,09:27:00,6856.62,6860.07,6856.62,6859.73,305000000
2011/12/9,09:28:00,6860.69,6861.37,6860.25,6861.37,324000000
2011/12/9,09:29:00,6862.79,6863.43,6862.79,6863.14,400000000
2011/12/9,09:30:00,6865.99,6866.77,6864.20,6866.77,451000032
2011/12/9,09:31:00,6867.03,6875.25,6867.03,6875.25,566000000
2011/12/9,09:32:00,6875.34,6876.01,6875.34,6876.01,498000000
2011/12/9,09:33:00,6877.64,6877.64,6876.03,6876.10,354000000
2011/12/9,09:34:00,6877.99,6877.99,6875.39,6875.39,305000000
2011/12/9,09:35:00,6875.92,6876.91,6875.92,6876.91,300000000
2011/12/9,09:36:00,6877.56,6877.56,6876.10,6876.10,251000000
2011/12/9,09:37:00,6876.20,6876.20,6873.80,6873.80,227000000
2011/12/9,09:38:00,6873.77,6874.64,6873.40,6874.16,315000000
2011/12/9,09:39:00,6872.55,6872.55,6872.35,6872.35,257000000
2011/12/9,09:40:00,6873.60,6873.60,6871.91,6871.91,214000016
2011/12/9,09:41:00,6872.78,6873.15,6872.78,6872.95,250000000
2011/12/9,09:42:00,6874.66,6874.66,6872.85,6872.85,263000016
2011/12/9,09:43:00,6872.73,6872.82,6867.86,6867.86,250000000
2011/12/9,09:44:00,6865.86,6865.86,6862.29,6862.29,349000000
2011/12/9,09:45:00,6862.38,6864.11,6862.38,6862.59,283000000
2011/12/9,09:46:00,6863.70,6863.70,6861.27,6861.57,213000016
2011/12/9,09:47:00,6860.60,6861.93,6860.60,6860.93,246000000
2011/12/9,09:48:00,6863.41,6866.20,6863.41,6866.14,309000000
2011/12/9,09:49:00,6867.81,6869.65,6867.81,6869.65,312000000
2011/12/9,09:50:00,6871.34,6871.34,6870.34,6871.04,308000000
2011/12/9,09:51:00,6874.35,6876.41,6874.35,6876.41,288000000
2011/12/9,09:52:00,6877.47,6877.47,6876.30,6876.87,287000000
2011/12/9,09:53:00,6878.21,6881.46,6878.21,6881.46,300000000
2011/12/9,09:54:00,6880.78,6883.04,6880.78,6883.04,367000000
2011/12/9,09:55:00,6882.14,6882.14,6880.38,6880.38,258999984
2011/12/9,09:56:00,6881.06,6881.06,6879.96,6879.96,284000000
2011/12/9,09:57:00,6879.05,6879.71,6879.05,6879.71,230000000
2011/12/9,09:58:00,6880.27,6880.92,6879.40,6879.65,197000000
2011/12/9,09:59:00,6881.84,6884.87,6881.84,6884.87,289000000
2011/12/9,10:00:00,6884.93,6887.16,6884.79,6887.16,254000000
2011/12/9,10:01:00,6888.14,6891.04,6888.14,6891.04,316000000
2011/12/9,10:02:00,6892.33,6895.01,6892.33,6893.05,503000032
2011/12/9,10:03:00,6896.67,6900.08,6895.92,6900.08,421000000
2011/12/9,10:04:00,6900.96,6903.36,6900.96,6903.36,630000000
2011/12/9,10:05:00,6906.29,6909.46,6906.29,6909.31,574000000
2011/12/9,10:06:00,6913.50,6914.30,6913.50,6913.79,559000000
2011/12/9,10:07:00,6913.79,6914.78,6913.78,6914.78,480000032
2011/12/9,10:08:00,6915.19,6915.42,6913.87,6915.42,523999968
2011/12/9,10:09:00,6913.68,6915.53,6912.80,6915.53,393000000
2011/12/9,10:10:00,6914.35,6914.35,6913.04,6913.42,341000000
2011/12/9,10:11:00,6911.84,6911.84,6908.71,6908.71,244000000
2011/12/9,10:12:00,6909.17,6909.43,6908.27,6909.43,258999984
2011/12/9,10:13:00,6908.83,6909.51,6907.46,6909.51,200000000
2011/12/9,10:14:00,6908.92,6911.40,6908.92,6911.00,269000000
2011/12/9,10:15:00,6910.31,6910.31,6908.43,6908.70,170000000
2011/12/9,10:16:00,6909.60,6912.61,6909.53,6912.61,206000000
2011/12/9,10:17:00,6912.70,6912.70,6911.02,6911.02,153000000
2011/12/9,10:18:00,6910.54,6914.56,6910.54,6913.71,185000000
2011/12/9,10:19:00,6912.59,6914.44,6912.59,6914.00,149000000
2011/12/9,10:20:00,6913.91,6913.91,6912.52,6912.52,299000000
2011/12/9,10:21:00,6911.95,6911.95,6909.75,6909.75,266000016
2011/12/9,10:22:00,6906.59,6908.38,6906.26,6908.09,197000000
2011/12/9,10:23:00,6908.30,6908.35,6906.39,6908.35,155000000
2011/12/9,10:24:00,6908.01,6908.07,6906.87,6908.07,176000000
2011/12/9,10:25:00,6908.41,6909.44,6908.41,6909.44,152000000
2011/12/9,10:26:00,6911.71,6911.71,6908.21,6909.23,176000000
2011/12/9,10:27:00,6910.08,6910.08,6908.81,6908.85,160000000
2011/12/9,10:28:00,6909.34,6912.82,6909.34,6912.08,144000000
2011/12/9,10:29:00,6910.57,6914.86,6910.57,6914.81,188000000
2011/12/9,10:30:00,6913.05,6914.90,6912.78,6914.90,164000000
2011/12/9,10:31:00,6912.27,6913.78,6911.91,6913.78,170000000
2011/12/9,10:32:00,6911.75,6913.88,6911.75,6913.88,158000000
2011/12/9,10:33:00,6914.13,6914.71,6912.50,6914.71,160000000
2011/12/9,10:34:00,6914.97,6915.15,6914.03,6915.15,152000000
2011/12/9,10:35:00,6914.80,6914.93,6914.17,6914.17,186000000
2011/12/9,10:36:00,6915.10,6918.63,6915.10,6918.63,234999984
2011/12/9,10:37:00,6916.46,6920.86,6916.46,6920.86,274000000
2011/12/9,10:38:00,6919.04,6924.70,6919.04,6924.59,300000000
2011/12/9,10:39:00,6923.74,6925.26,6923.74,6924.93,321000000
2011/12/9,10:40:00,6924.91,6927.70,6924.91,6927.70,282000000
2011/12/9,10:41:00,6927.61,6927.99,6927.22,6927.22,294000000
2011/12/9,10:42:00,6926.38,6926.83,6925.36,6926.83,252000000
2011/12/9,10:43:00,6924.88,6927.51,6924.88,6927.51,246000000
2011/12/9,10:44:00,6925.23,6925.23,6921.34,6921.34,279000000
2011/12/9,10:45:00,6920.95,6923.15,6920.95,6923.15,222000000
2011/12/9,10:46:00,6925.46,6925.46,6920.65,6920.65,159000000
2011/12/9,10:47:00,6921.41,6923.71,6921.41,6921.90,159000000
2011/12/9,10:48:00,6918.92,6924.01,6918.92,6922.80,202000000
2011/12/9,10:49:00,6922.14,6924.30,6922.14,6924.15,171000000
2011/12/9,10:50:00,6923.94,6924.97,6923.68,6923.68,178000000
2011/12/9,10:51:00,6922.62,6925.21,6922.62,6925.21,164000000
2011/12/9,10:52:00,6924.31,6924.54,6922.57,6924.54,159000000
2011/12/9,10:53:00,6924.28,6924.68,6923.70,6924.59,161000000
2011/12/9,10:54:00,6924.51,6924.51,6920.83,6920.83,207000000
2011/12/9,10:55:00,6916.83,6916.83,6911.04,6911.04,343000000
2011/12/9,10:56:00,6911.05,6911.05,6906.91,6906.91,293000000
2011/12/9,10:57:00,6905.23,6907.88,6905.23,6907.88,258999984
2011/12/9,10:58:00,6907.08,6909.42,6907.08,6907.74,243000000
2011/12/9,10:59:00,6908.80,6909.15,6908.32,6908.38,256000000
2011/12/9,11:00:00,6908.35,6909.13,6908.35,6909.13,164000000
2011/12/9,11:01:00,6910.07,6910.07,6907.28,6909.78,147000000
2011/12/9,11:02:00,6907.60,6909.87,6907.60,6909.85,148000000
2011/12/9,11:03:00,6911.10,6913.09,6911.10,6911.44,135000000
2011/12/9,11:04:00,6911.65,6913.08,6911.65,6913.08,138000000
2011/12/9,11:05:00,6912.45,6912.94,6912.36,6912.36,126000000
2011/12/9,11:06:00,6913.93,6913.93,6906.70,6906.88,191000000
2011/12/9,11:07:00,6906.70,6906.70,6903.65,6903.65,227000000
2011/12/9,11:08:00,6899.25,6899.25,6895.40,6897.21,389000000
2011/12/9,11:09:00,6894.49,6896.08,6894.49,6895.46,243000000
2011/12/9,11:10:00,6896.82,6896.82,6895.59,6895.59,187000000
2011/12/9,11:11:00,6895.51,6895.51,6893.81,6895.14,193000000
2011/12/9,11:12:00,6895.02,6895.02,6892.58,6892.58,191000000
2011/12/9,11:13:00,6894.11,6895.31,6894.11,6894.37,219000000
2011/12/9,11:14:00,6893.28,6894.75,6891.03,6891.03,162000000
2011/12/9,11:15:00,6891.03,6891.03,6882.39,6882.39,365000000
2011/12/9,11:16:00,6884.49,6884.49,6882.01,6882.01,267000000
2011/12/9,11:17:00,6883.46,6885.11,6882.71,6882.71,226000000
2011/12/9,11:18:00,6884.72,6885.82,6884.28,6885.82,261999984
2011/12/9,11:19:00,6885.18,6887.77,6885.18,6886.56,196000000
2011/12/9,11:20:00,6887.79,6888.21,6884.74,6888.21,172000000
2011/12/9,11:21:00,6885.61,6888.83,6885.61,6888.83,158000000
2011/12/9,11:22:00,6889.16,6889.69,6889.16,6889.50,154000000
2011/12/9,11:23:00,6888.64,6890.02,6888.64,6888.73,160000000
2011/12/9,11:24:00,6890.14,6890.78,6889.78,6890.01,163000000
2011/12/9,11:25:00,6890.14,6890.88,6887.99,6890.88,165000000
2011/12/9,11:26:00,6890.06,6890.18,6889.70,6890.18,129999992
2011/12/9,11:27:00,6891.85,6891.85,6889.74,6889.74,130999992
2011/12/9,11:28:00,6887.88,6887.90,6885.57,6885.64,172000000
2011/12/9,11:29:00,6880.36,6884.81,6880.36,6884.81,168000000
2011/12/9,11:30:00,6882.98,6882.98,6879.11,6879.53,183000000
2011/12/9,11:31:00,6877.96,6879.74,6877.96,6879.74,191000000
2011/12/9,11:32:00,6880.25,6880.25,6875.68,6875.68,144000000
2011/12/9,11:33:00,6878.01,6880.98,6878.01,6880.75,198000000
2011/12/9,11:34:00,6880.65,6883.50,6879.23,6883.50,211999984
2011/12/9,11:35:00,6883.00,6883.71,6877.68,6877.68,170000000
2011/12/9,11:36:00,6881.11,6881.11,6878.43,6879.93,134000000
2011/12/9,11:37:00,6880.87,6880.87,6877.05,6877.22,134000000
2011/12/9,11:38:00,6878.99,6878.99,6871.13,6871.13,386000000
2011/12/9,11:39:00,6867.80,6867.80,6863.87,6863.87,413000000
2011/12/9,11:40:00,6863.74,6863.74,6863.46,6863.46,298000000
2011/12/9,11:41:00,6862.47,6862.47,6859.38,6859.38,294000000
2011/12/9,11:42:00,6859.70,6860.18,6859.39,6859.44,339000000
2011/12/9,11:43:00,6859.49,6860.00,6858.65,6860.00,337000000
2011/12/9,11:44:00,6862.03,6863.37,6860.94,6863.37,307000000
2011/12/9,11:45:00,6865.45,6865.45,6861.57,6863.87,185000000
2011/12/9,11:46:00,6861.68,6865.12,6861.68,6864.75,171000000
2011/12/9,11:47:00,6864.60,6865.28,6864.27,6864.27,142000000
2011/12/9,11:48:00,6866.23,6868.87,6866.23,6868.87,134000000
2011/12/9,11:49:00,6868.08,6868.71,6867.92,6867.92,144000000
2011/12/9,11:50:00,6870.27,6870.27,6866.85,6868.89,125000000
2011/12/9,11:51:00,6867.25,6867.25,6864.39,6864.39,198000000
2011/12/9,11:52:00,6866.65,6867.08,6865.63,6867.08,153000000
2011/12/9,11:53:00,6867.09,6867.09,6862.79,6862.79,137000000
2011/12/9,11:54:00,6863.49,6865.46,6863.49,6865.40,164000000
2011/12/9,11:55:00,6869.67,6869.67,6866.34,6866.87,126000000
2011/12/9,11:56:00,6868.37,6869.53,6868.37,6869.53,127000000
2011/12/9,11:57:00,6869.83,6873.90,6869.83,6873.90,158000000
2011/12/9,11:58:00,6870.64,6871.70,6870.64,6871.70,142000000
2011/12/9,11:59:00,6872.95,6872.95,6866.01,6866.01,187000000
2011/12/9,12:00:00,6868.27,6868.27,6864.44,6864.61,187000000
2011/12/9,12:01:00,6865.20,6867.07,6865.20,6866.90,102000000
2011/12/9,12:02:00,6867.65,6868.02,6866.84,6868.02,126000000
2011/12/9,12:03:00,6867.60,6870.81,6867.49,6870.17,116999992
2011/12/9,12:04:00,6869.05,6870.38,6869.05,6870.27,116999992
2011/12/9,12:05:00,6869.38,6871.91,6869.38,6870.69,125000000
2011/12/9,12:06:00,6870.64,6872.34,6870.45,6871.71,110000000
2011/12/9,12:07:00,6872.93,6872.93,6871.12,6871.50,115000000
2011/12/9,12:08:00,6872.72,6874.92,6872.72,6874.92,139000000
2011/12/9,12:09:00,6876.11,6876.14,6875.45,6876.14,129999992
2011/12/9,12:10:00,6875.78,6876.66,6875.53,6875.53,137000000
2011/12/9,12:11:00,6871.22,6873.99,6871.22,6873.99,121000000
2011/12/9,12:12:00,6872.64,6872.64,6871.79,6872.00,97000000
2011/12/9,12:13:00,6874.63,6877.55,6874.63,6877.55,150000000
2011/12/9,12:14:00,6878.47,6878.50,6876.83,6878.50,187000000
2011/12/9,12:15:00,6880.96,6880.97,6880.40,6880.51,159000000
2011/12/9,12:16:00,6881.47,6882.96,6880.71,6882.96,186000000
2011/12/9,12:17:00,6886.47,6886.47,6884.10,6884.10,169000000
2011/12/9,12:18:00,6884.89,6888.80,6884.89,6888.77,149000000
2011/12/9,12:19:00,6890.03,6890.91,6890.03,6890.37,204000000
2011/12/9,12:20:00,6891.12,6892.76,6890.49,6892.76,201000000
2011/12/9,12:21:00,6894.01,6894.93,6894.01,6894.93,251000000
2011/12/9,12:22:00,6895.85,6902.30,6895.85,6902.30,370000000
2011/12/9,12:23:00,6903.77,6912.66,6903.77,6912.66,578000000
2011/12/9,12:24:00,6913.20,6917.00,6913.20,6915.89,398000000
2011/12/9,12:25:00,6916.96,6916.96,6914.47,6915.27,337000000
2011/12/9,12:26:00,6916.97,6918.79,6916.97,6918.56,219000000
2011/12/9,12:27:00,6917.51,6917.62,6914.26,6914.26,193000000
2011/12/9,12:28:00,6914.36,6914.36,6912.96,6914.15,144000000
2011/12/9,12:29:00,6912.97,6914.03,6912.77,6912.77,188000000
2011/12/9,12:30:00,6910.02,6912.05,6910.02,6912.05,184000000
2011/12/9,12:31:00,6912.20,6913.13,6911.35,6911.35,166000000
2011/12/9,12:32:00,6911.01,6911.99,6910.84,6911.48,126000000
2011/12/9,12:33:00,6909.69,6912.22,6909.69,6909.88,147000000
2011/12/9,12:34:00,6909.94,6909.94,6908.22,6908.22,142000000
2011/12/9,12:35:00,6908.15,6908.15,6907.29,6907.66,139000000
2011/12/9,12:36:00,6911.46,6911.46,6907.74,6907.92,144000000
2011/12/9,12:37:00,6908.44,6908.91,6908.22,6908.91,121000000
2011/12/9,12:38:00,6906.38,6907.15,6906.38,6907.07,125000000
2011/12/9,12:39:00,6906.59,6906.59,6904.50,6904.50,188000000
2011/12/9,12:40:00,6905.31,6905.31,6903.67,6903.96,153000000
2011/12/9,12:41:00,6904.41,6906.02,6904.41,6905.89,114000000
2011/12/9,12:42:00,6903.47,6903.47,6902.61,6902.71,141000000
2011/12/9,12:43:00,6902.65,6905.22,6902.65,6904.38,140000000
2011/12/9,12:44:00,6905.16,6908.54,6905.16,6908.54,162000000
2011/12/9,12:45:00,6909.28,6911.24,6909.28,6911.24,133000008
2011/12/9,12:46:00,6911.62,6913.02,6911.62,6913.02,148000000
2011/12/9,12:47:00,6911.76,6913.11,6911.76,6913.01,160000000
2011/12/9,12:48:00,6913.67,6916.26,6913.67,6915.90,141000000
2011/12/9,12:49:00,6915.95,6915.95,6914.67,6915.91,159000000
2011/12/9,12:50:00,6916.04,6916.04,6913.87,6913.87,178000000
2011/12/9,12:51:00,6914.29,6915.86,6914.29,6915.47,146000000
2011/12/9,12:52:00,6914.44,6915.56,6913.80,6913.80,154000000
2011/12/9,12:53:00,6913.38,6913.38,6911.30,6912.10,194000000
2011/12/9,12:54:00,6913.12,6913.12,6911.83,6912.27,135000000
2011/12/9,12:55:00,6911.77,6912.06,6911.22,6911.22,156000000
2011/12/9,12:56:00,6910.88,6913.15,6910.88,6913.15,154000000
2011/12/9,12:57:00,6913.12,6913.12,6911.22,6912.20,122000000
2011/12/9,12:58:00,6911.63,6913.84,6910.70,6913.84,142000000
2011/12/9,12:59:00,6911.97,6912.77,6911.97,6912.77,160000000
2011/12/9,13:00:00,6912.16,6912.48,6910.87,6911.37,141000000
2011/12/9,13:01:00,6913.84,6913.84,6909.50,6909.50,173000000
2011/12/9,13:02:00,6907.88,6907.88,6902.52,6902.52,277000000
2011/12/9,13:03:00,6900.82,6900.82,6894.94,6894.94,319000000
2011/12/9,13:04:00,6894.34,6894.34,6892.26,6892.26,230000000
2011/12/9,13:05:00,6891.64,6891.64,6884.47,6884.47,385000000
2011/12/9,13:06:00,6883.39,6883.58,6882.08,6882.08,244000000
2011/12/9,13:07:00,6880.89,6881.93,6879.50,6881.93,220000000
2011/12/9,13:08:00,6883.21,6883.21,6881.42,6881.87,167000000
2011/12/9,13:09:00,6880.70,6883.42,6880.70,6883.42,197000000
2011/12/9,13:10:00,6883.07,6883.70,6883.07,6883.68,165000000
2011/12/9,13:11:00,6883.85,6885.31,6882.69,6885.31,156000000
2011/12/9,13:12:00,6883.50,6885.72,6883.50,6885.72,194000000
2011/12/9,13:13:00,6886.58,6886.58,6884.49,6884.49,154000000
2011/12/9,13:14:00,6885.22,6886.94,6884.89,6886.94,185000000
2011/12/9,13:15:00,6885.54,6888.57,6885.54,6888.57,219000000
2011/12/9,13:16:00,6887.53,6890.73,6887.53,6888.61,171000000
2011/12/9,13:17:00,6888.10,6890.45,6888.08,6890.45,217000000
2011/12/9,13:18:00,6889.42,6892.19,6889.42,6892.03,207000000
2011/12/9,13:19:00,6890.72,6894.99,6890.72,6894.99,244000000
2011/12/9,13:20:00,6894.32,6895.55,6894.32,6895.55,291000000
2011/12/9,13:21:00,6897.30,6897.80,6896.87,6897.67,331000000
2011/12/9,13:22:00,6898.37,6898.37,6897.39,6897.39,337000000
2011/12/9,13:23:00,6896.81,6896.81,6894.00,6896.27,322000000
2011/12/9,13:24:00,6894.01,6895.39,6892.96,6892.96,356000000
2011/12/9,13:25:00,6892.60,6892.60,6889.06,6890.03,475000000
2011/12/9,13:26:00,6890.03,6890.03,6890.03,6890.03,0
2011/12/9,13:27:00,6890.03,6890.03,6890.03,6890.03,0
2011/12/9,13:28:00,6890.03,6890.03,6890.03,6890.03,0
2011/12/9,13:29:00,6890.03,6890.03,6890.03,6890.03,0
2011/12/9,13:30:00,6890.03,6893.30,6890.03,6893.30,3561999872
2011/12/12,09:01:00,6975.62,6994.98,6975.62,6994.98,2138999936
2011/12/12,09:02:00,6994.28,6994.28,6991.68,6991.68,857000000
2011/12/12,09:03:00,6989.19,6989.19,6982.87,6982.87,696000000
2011/12/12,09:04:00,6980.90,6980.90,6977.66,6977.66,543000000
2011/12/12,09:05:00,6976.36,6977.42,6976.36,6977.42,498000000
2011/12/12,09:06:00,6979.34,6984.11,6979.34,6984.11,623000000
2011/12/12,09:07:00,6987.31,6993.52,6987.31,6993.52,692000000
2011/12/12,09:08:00,6996.02,7000.18,6996.02,7000.18,664000000
2011/12/12,09:09:00,6999.08,7001.52,6999.08,7001.52,617000000
2011/12/12,09:10:00,6999.89,7001.41,6999.85,6999.85,484000000
2011/12/12,09:11:00,7000.70,7002.09,7000.60,7002.09,471999968
2011/12/12,09:12:00,6999.37,6999.51,6995.66,6995.66,442000000
2011/12/12,09:13:00,6995.39,6995.39,6993.59,6994.02,357000000
2011/12/12,09:14:00,6991.85,6991.85,6990.08,6990.90,383000000
2011/12/12,09:15:00,6991.15,6991.62,6991.15,6991.62,309000000
2011/12/12,09:16:00,6990.92,6990.92,6987.25,6987.25,294000000
2011/12/12,09:17:00,6987.34,6987.64,6987.01,6987.03,293000000
2011/12/12,09:18:00,6986.54,6986.54,6983.17,6983.17,268000000
2011/12/12,09:19:00,6984.43,6984.43,6980.37,6981.30,285000000
2011/12/12,09:20:00,6981.67,6981.67,6980.62,6980.71,330000000
2011/12/12,09:21:00,6982.07,6983.20,6981.50,6981.50,301000000
2011/12/12,09:22:00,6983.34,6984.30,6983.34,6984.30,308000000
2011/12/12,09:23:00,6986.39,6986.39,6985.14,6985.79,294000000
2011/12/12,09:24:00,6987.48,6988.84,6987.48,6987.75,271000000
2011/12/12,09:25:00,6989.77,6990.97,6989.77,6990.97,299000000
2011/12/12,09:26:00,6990.59,6990.59,6989.10,6989.18,255000000
2011/12/12,09:27:00,6989.47,6989.47,6986.48,6986.48,252000000
2011/12/12,09:28:00,6986.94,6987.26,6984.51,6986.91,268000000
2011/12/12,09:29:00,6986.06,6986.70,6986.06,6986.59,222000000
2011/12/12,09:30:00,6985.96,6987.30,6985.96,6986.81,233000000
2011/12/12,09:31:00,6984.52,6985.37,6984.52,6985.03,236999984
2011/12/12,09:32:00,6985.24,6985.24,6984.49,6984.49,211999984
2011/12/12,09:33:00,6984.49,6984.49,6983.93,6984.00,293000000
2011/12/12,09:34:00,6982.89,6984.97,6982.89,6983.01,234999984
2011/12/12,09:35:00,6982.57,6982.57,6980.34,6981.00,221000000
2011/12/12,09:36:00,6981.29,6981.29,6978.34,6979.45,231000000
2011/12/12,09:37:00,6981.97,6981.97,6979.42,6979.42,239000016
2011/12/12,09:38:00,6979.96,6979.96,6979.30,6979.30,213000016
2011/12/12,09:39:00,6980.28,6980.28,6978.29,6978.29,224000000
2011/12/12,09:40:00,6976.92,6977.61,6976.92,6977.14,220000000
2011/12/12,09:41:00,6977.10,6977.10,6974.32,6974.42,224000000
2011/12/12,09:42:00,6974.10,6974.10,6971.18,6971.18,297000000
2011/12/12,09:43:00,6970.40,6970.40,6967.48,6968.63,307000000
2011/12/12,09:44:00,6967.11,6967.12,6967.05,6967.05,258000000
2011/12/12,09:45:00,6965.87,6967.24,6965.87,6967.24,287000000
2011/12/12,09:46:00,6965.42,6966.75,6965.42,6966.75,268000000
2011/12/12,09:47:00,6967.14,6967.63,6966.06,6966.12,176000000
2011/12/12,09:48:00,6968.93,6968.93,6968.29,6968.29,206000000
2011/12/12,09:49:00,6967.20,6968.05,6967.04,6968.05,193000000
2011/12/12,09:50:00,6967.33,6969.37,6967.33,6969.37,193000000
2011/12/12,09:51:00,6968.74,6968.74,6967.66,6968.25,182000000
2011/12/12,09:52:00,6970.52,6970.53,6970.15,6970.53,207000000
2011/12/12,09:53:00,6970.01,6973.58,6970.01,6972.44,269000000
2011/12/12,09:54:00,6972.22,6975.04,6972.22,6974.19,228000000
2011/12/12,09:55:00,6974.91,6975.52,6974.35,6975.46,207000000
2011/12/12,09:56:00,6976.37,6976.37,6972.89,6975.22,160000000
2011/12/12,09:57:00,6973.75,6973.75,6972.09,6973.47,156000000
2011/12/12,09:58:00,6974.23,6975.44,6973.88,6973.88,175000000
2011/12/12,09:59:00,6973.46,6975.06,6973.46,6975.06,129000000
2011/12/12,10:00:00,6975.15,6975.15,6973.84,6974.38,126000000
2011/12/12,10:01:00,6972.62,6974.11,6972.15,6972.15,123000000
2011/12/12,10:02:00,6975.41,6975.41,6973.93,6973.93,128000000
2011/12/12,10:03:00,6973.09,6973.09,6970.64,6971.17,147000000
2011/12/12,10:04:00,6970.68,6971.85,6969.74,6969.99,153000000
2011/12/12,10:05:00,6969.18,6970.99,6969.18,6970.99,147000000
2011/12/12,10:06:00,6968.76,6968.76,6967.91,6968.46,133000008
2011/12/12,10:07:00,6967.66,6967.66,6966.11,6967.40,144000000
2011/12/12,10:08:00,6966.48,6966.48,6965.91,6965.91,147000000
2011/12/12,10:09:00,6967.14,6967.87,6967.14,6967.57,129999992
2011/12/12,10:10:00,6965.00,6966.43,6964.52,6964.52,129000000
2011/12/12,10:11:00,6964.22,6966.58,6963.01,6963.28,150000000
2011/12/12,10:12:00,6964.53,6965.69,6964.53,6965.69,133000008
2011/12/12,10:13:00,6966.38,6966.38,6964.26,6964.53,142000000
2011/12/12,10:14:00,6965.91,6965.91,6961.39,6961.56,107000008
2011/12/12,10:15:00,6963.92,6963.92,6961.19,6961.40,132000008
2011/12/12,10:16:00,6962.54,6962.54,6961.54,6961.79,102000000
2011/12/12,10:17:00,6962.85,6962.85,6961.92,6961.93,157000000
2011/12/12,10:18:00,6963.31,6963.31,6960.24,6960.24,111000000
2011/12/12,10:19:00,6962.97,6962.97,6960.12,6961.61,141000000
2011/12/12,10:20:00,6959.98,6962.32,6959.98,6961.70,144000000
2011/12/12,10:21:00,6961.17,6961.17,6960.20,6960.20,147000000
2011/12/12,10:22:00,6961.41,6961.41,6959.06,6961.26,189000000
2011/12/12,10:23:00,6959.54,6960.75,6959.54,6959.70,206000000
2011/12/12,10:24:00,6958.19,6958.45,6957.15,6958.30,202000000
2011/12/12,10:25:00,6956.31,6956.31,6955.69,6955.69,230000000
2011/12/12,10:26:00,6955.90,6955.90,6954.45,6954.45,252000000
2011/12/12,10:27:00,6954.22,6955.12,6951.68,6951.68,191000000
2011/12/12,10:28:00,6952.98,6952.98,6950.48,6950.75,208999984
2011/12/12,10:29:00,6951.69,6952.66,6951.31,6952.66,208999984
2011/12/12,10:30:00,6952.71,6952.75,6951.81,6951.81,173000000
2011/12/12,10:31:00,6953.34,6955.18,6953.02,6953.19,140000000
2011/12/12,10:32:00,6954.77,6954.77,6953.90,6954.25,201000000
2011/12/12,10:33:00,6954.20,6955.22,6953.03,6953.03,155000000
2011/12/12,10:34:00,6954.44,6955.99,6954.44,6954.77,144000000
2011/12/12,10:35:00,6953.96,6953.96,6949.38,6949.38,244000000
2011/12/12,10:36:00,6949.56,6949.56,6948.06,6948.06,240000016
2011/12/12,10:37:00,6947.38,6948.91,6947.38,6948.15,189000000
2011/12/12,10:38:00,6947.74,6950.21,6947.74,6948.19,183000000
2011/12/12,10:39:00,6948.07,6949.96,6948.07,6949.96,181000000
2011/12/12,10:40:00,6947.89,6949.69,6947.89,6948.23,141000000
2011/12/12,10:41:00,6949.45,6949.87,6948.33,6948.33,152000000
2011/12/12,10:42:00,6949.05,6949.46,6948.02,6949.46,164000000
2011/12/12,10:43:00,6949.55,6949.55,6948.04,6949.41,141000000
2011/12/12,10:44:00,6948.78,6949.97,6948.69,6949.97,134000000
2011/12/12,10:45:00,6950.44,6950.44,6948.79,6948.87,138000000
2011/12/12,10:46:00,6948.43,6948.72,6947.44,6948.72,171000000
2011/12/12,10:47:00,6947.07,6947.07,6945.91,6945.91,173000000
2011/12/12,10:48:00,6947.66,6947.66,6946.28,6946.28,168000000
2011/12/12,10:49:00,6948.39,6948.39,6945.02,6945.20,158000000
2011/12/12,10:50:00,6946.73,6949.03,6946.73,6948.96,185000000
2011/12/12,10:51:00,6947.33,6948.15,6947.33,6947.40,178000000
2011/12/12,10:52:00,6948.22,6949.53,6947.69,6949.53,130999992
2011/12/12,10:53:00,6949.60,6949.60,6947.96,6948.84,145000000
2011/12/12,10:54:00,6949.57,6950.10,6949.57,6950.08,186000000
2011/12/12,10:55:00,6949.74,6949.74,6948.93,6948.93,187000000
2011/12/12,10:56:00,6950.70,6951.79,6950.66,6950.66,140000000
2011/12/12,10:57:00,6951.45,6951.45,6950.94,6951.01,142000000
2011/12/12,10:58:00,6950.04,6952.39,6950.04,6952.39,170000000
2011/12/12,10:59:00,6953.48,6953.81,6953.48,6953.81,175000000
2011/12/12,11:00:00,6952.63,6955.53,6952.63,6955.53,157000000
2011/12/12,11:01:00,6953.35,6954.50,6953.32,6954.26,204000000
2011/12/12,11:02:00,6953.73,6953.73,6951.92,6952.68,151000000
2011/12/12,11:03:00,6950.77,6951.38,6949.59,6949.59,133000008
2011/12/12,11:04:00,6950.47,6952.23,6950.22,6952.23,132000008
2011/12/12,11:05:00,6951.14,6951.33,6950.26,6950.26,105999992
2011/12/12,11:06:00,6950.45,6952.55,6950.21,6950.30,98000000
2011/12/12,11:07:00,6952.35,6954.15,6952.35,6953.15,109000000
2011/12/12,11:08:00,6950.32,6952.33,6950.22,6950.22,156000000
2011/12/12,11:09:00,6949.63,6950.88,6949.42,6950.36,124000000
2011/12/12,11:10:00,6950.59,6950.64,6948.93,6948.97,161000000
2011/12/12,11:11:00,6948.35,6950.36,6948.35,6949.08,144000000
2011/12/12,11:12:00,6950.17,6950.90,6948.47,6948.91,149000000
2011/12/12,11:13:00,6949.49,6951.03,6948.50,6948.73,109000000
2011/12/12,11:14:00,6948.83,6951.60,6948.52,6951.59,86000000
2011/12/12,11:15:00,6950.11,6950.11,6948.54,6949.94,101000000
2011/12/12,11:16:00,6950.04,6950.04,6948.80,6948.80,86000000
2011/12/12,11:17:00,6948.59,6949.65,6948.59,6949.65,128000000
2011/12/12,11:18:00,6947.70,6948.74,6947.66,6948.74,111000000
2011/12/12,11:19:00,6949.09,6951.06,6949.09,6950.24,117999992
2011/12/12,11:20:00,6950.82,6950.82,6947.62,6948.95,121000000
2011/12/12,11:21:00,6948.77,6948.77,6947.36,6947.96,126000000
2011/12/12,11:22:00,6947.02,6948.85,6947.02,6948.76,150000000
2011/12/12,11:23:00,6945.54,6947.10,6944.74,6944.74,126000000
2011/12/12,11:24:00,6944.55,6945.87,6944.55,6945.29,129999992
2011/12/12,11:25:00,6945.19,6945.19,6944.42,6944.42,143000000
2011/12/12,11:26:00,6943.62,6944.64,6942.87,6942.97,113000000
2011/12/12,11:27:00,6943.40,6943.57,6943.35,6943.35,126000000
2011/12/12,11:28:00,6944.19,6944.19,6942.56,6942.92,126000000
2011/12/12,11:29:00,6942.18,6942.69,6941.92,6941.92,108000008
2011/12/12,11:30:00,6943.52,6944.62,6943.52,6944.30,107000008
2011/12/12,11:31:00,6943.67,6943.67,6941.95,6942.24,107000008
2011/12/12,11:32:00,6944.12,6944.12,6941.06,6941.32,107000008
2011/12/12,11:33:00,6942.14,6942.14,6941.04,6941.04,109000000
2011/12/12,11:34:00,6942.25,6943.72,6942.25,6943.56,108000008
2011/12/12,11:35:00,6943.49,6943.49,6940.65,6941.79,151000000
2011/12/12,11:36:00,6941.55,6942.93,6940.05,6942.71,115000000
2011/12/12,11:37:00,6941.19,6941.77,6940.18,6941.77,129999992
2011/12/12,11:38:00,6941.11,6943.18,6941.11,6943.18,120000008
2011/12/12,11:39:00,6942.34,6943.89,6941.37,6943.65,98000000
2011/12/12,11:40:00,6941.32,6942.95,6941.32,6941.56,91000000
2011/12/12,11:41:00,6942.34,6944.78,6942.34,6943.36,71000000
2011/12/12,11:42:00,6944.39,6944.39,6942.40,6942.51,84000000
2011/12/12,11:43:00,6943.03,6944.44,6942.18,6942.18,88000000
2011/12/12,11:44:00,6942.95,6945.52,6942.34,6942.52,77000000
2011/12/12,11:45:00,6941.88,6944.46,6941.88,6944.46,90000000
2011/12/12,11:46:00,6943.71,6943.71,6942.28,6943.05,117999992
2011/12/12,11:47:00,6944.08,6944.08,6943.87,6943.87,96000000
2011/12/12,11:48:00,6943.60,6946.04,6943.60,6943.67,111000000
2011/12/12,11:49:00,6946.92,6947.27,6944.91,6946.99,124000000
2011/12/12,11:50:00,6946.84,6946.98,6945.04,6946.98,111000000
2011/12/12,11:51:00,6947.72,6947.72,6944.91,6946.08,116000000
2011/12/12,11:52:00,6947.09,6947.09,6944.79,6946.77,141000000
2011/12/12,11:53:00,6946.03,6946.12,6944.70,6944.70,195000000
2011/12/12,11:54:00,6945.75,6945.75,6943.94,6943.94,136000000
2011/12/12,11:55:00,6942.49,6944.55,6942.49,6944.36,103000000
2011/12/12,11:56:00,6945.38,6945.38,6944.16,6945.11,107000008
2011/12/12,11:57:00,6943.26,6943.58,6943.26,6943.29,84000000
2011/12/12,11:58:00,6943.16,6945.42,6942.25,6942.25,111000000
2011/12/12,11:59:00,6943.24,6943.24,6941.94,6942.65,107000008
2011/12/12,12:00:00,6944.89,6944.89,6942.19,6944.15,95000000
2011/12/12,12:01:00,6942.72,6945.15,6942.72,6945.15,114000000
2011/12/12,12:02:00,6945.49,6945.49,6942.29,6942.59,97000000
2011/12/12,12:03:00,6943.01,6944.83,6943.01,6944.83,125000000
2011/12/12,12:04:00,6942.90,6944.72,6942.14,6942.14,175000000
2011/12/12,12:05:00,6942.95,6942.95,6942.17,6942.66,107000008
2011/12/12,12:06:00,6942.96,6943.35,6940.63,6940.85,91000000
2011/12/12,12:07:00,6941.60,6943.38,6940.28,6942.44,110000000
2011/12/12,12:08:00,6943.18,6943.33,6941.72,6941.72,109000000
2011/12/12,12:09:00,6943.58,6943.58,6940.84,6940.84,89000000
2011/12/12,12:10:00,6940.19,6940.43,6939.29,6939.44,104999992
2011/12/12,12:11:00,6939.87,6941.93,6939.87,6941.93,101000000
2011/12/12,12:12:00,6941.18,6941.18,6939.50,6939.95,95000000
2011/12/12,12:13:00,6940.94,6941.56,6940.94,6941.56,92000000
2011/12/12,12:14:00,6942.17,6942.17,6939.68,6939.73,79000000
2011/12/12,12:15:00,6940.93,6941.32,6939.28,6939.28,94000000
2011/12/12,12:16:00,6940.71,6940.71,6939.70,6940.25,84000000
2011/12/12,12:17:00,6940.18,6940.18,6937.51,6937.51,112000000
2011/12/12,12:18:00,6937.04,6937.11,6936.52,6936.88,92000000
2011/12/12,12:19:00,6939.09,6939.09,6936.72,6936.72,128000000
2011/12/12,12:20:00,6936.14,6936.19,6935.23,6935.49,152000000
2011/12/12,12:21:00,6935.03,6936.92,6934.94,6936.92,122000000
2011/12/12,12:22:00,6937.07,6937.10,6935.21,6935.21,129999992
2011/12/12,12:23:00,6936.71,6936.71,6934.54,6934.76,135000000
2011/12/12,12:24:00,6934.96,6938.00,6934.96,6935.01,96000000
2011/12/12,12:25:00,6933.94,6935.05,6933.60,6933.96,109000000
2011/12/12,12:26:00,6934.39,6935.37,6934.11,6935.37,87000000
2011/12/12,12:27:00,6935.44,6936.40,6934.55,6934.78,99000000
2011/12/12,12:28:00,6935.64,6936.88,6935.30,6936.88,114000000
2011/12/12,12:29:00,6936.30,6936.30,6935.11,6935.11,168000000
2011/12/12,12:30:00,6935.63,6939.55,6935.63,6939.55,230000000
2011/12/12,12:31:00,6939.33,6940.54,6938.76,6940.20,181000000
2011/12/12,12:32:00,6941.97,6944.14,6941.97,6944.14,143000000
2011/12/12,12:33:00,6943.39,6944.65,6943.39,6944.65,155000000
2011/12/12,12:34:00,6943.24,6946.42,6943.24,6946.36,132000008
2011/12/12,12:35:00,6945.42,6948.21,6945.41,6948.21,127000000
2011/12/12,12:36:00,6947.01,6947.57,6945.89,6947.57,221000000
2011/12/12,12:37:00,6948.48,6948.48,6946.56,6946.67,130999992
2011/12/12,12:38:00,6944.77,6947.33,6944.68,6946.25,107000008
2011/12/12,12:39:00,6945.67,6945.75,6944.87,6945.21,88000000
2011/12/12,12:40:00,6944.32,6946.36,6943.90,6943.90,99000000
2011/12/12,12:41:00,6943.70,6945.28,6943.70,6945.28,89000000
2011/12/12,12:42:00,6946.62,6946.62,6944.73,6945.17,117999992
2011/12/12,12:43:00,6947.27,6947.48,6946.44,6946.82,102000000
2011/12/12,12:44:00,6947.36,6947.53,6945.99,6947.53,115000000
2011/12/12,12:45:00,6947.66,6947.66,6946.75,6946.75,127000000
2011/12/12,12:46:00,6947.20,6947.20,6945.27,6946.43,111000000
2011/12/12,12:47:00,6945.82,6945.82,6945.12,6945.40,95000000
2011/12/12,12:48:00,6947.09,6947.09,6944.97,6945.41,117999992
2011/12/12,12:49:00,6945.90,6945.90,6943.10,6944.38,112000000
2011/12/12,12:50:00,6944.04,6944.04,6942.50,6942.50,126000000
2011/12/12,12:51:00,6941.18,6941.18,6939.37,6939.37,142000000
2011/12/12,12:52:00,6938.74,6940.07,6938.74,6938.91,135000000
2011/12/12,12:53:00,6938.60,6938.60,6936.71,6936.98,178000000
2011/12/12,12:54:00,6937.27,6937.27,6935.99,6935.99,143000000
2011/12/12,12:55:00,6936.53,6936.53,6934.44,6934.64,160000000
2011/12/12,12:56:00,6933.98,6934.45,6932.56,6933.62,129999992
2011/12/12,12:57:00,6934.43,6935.28,6932.11,6935.28,147000000
2011/12/12,12:58:00,6933.33,6933.96,6932.30,6933.96,166000000
2011/12/12,12:59:00,6933.75,6934.88,6933.07,6933.67,162000000
2011/12/12,13:00:00,6934.47,6935.98,6933.31,6933.46,149000000
2011/12/12,13:01:00,6933.09,6934.49,6933.09,6934.14,135000000
2011/12/12,13:02:00,6933.47,6935.17,6933.47,6935.17,143000000
2011/12/12,13:03:00,6935.28,6935.89,6933.63,6935.89,122000000
2011/12/12,13:04:00,6933.69,6935.28,6933.69,6934.92,135000000
2011/12/12,13:05:00,6935.84,6937.22,6934.77,6934.77,121000000
2011/12/12,13:06:00,6934.76,6934.76,6934.26,6934.58,123000000
2011/12/12,13:07:00,6934.28,6935.10,6934.28,6935.10,141000000
2011/12/12,13:08:00,6935.33,6935.89,6935.33,6935.89,235999984
2011/12/12,13:09:00,6937.61,6937.61,6935.90,6935.93,139000000
2011/12/12,13:10:00,6936.28,6936.28,6935.01,6935.36,153000000
2011/12/12,13:11:00,6936.88,6937.32,6936.88,6936.95,156000000
2011/12/12,13:12:00,6936.49,6936.49,6934.00,6934.00,141000000
2011/12/12,13:13:00,6934.40,6934.40,6932.62,6932.62,181000000
2011/12/12,13:14:00,6931.01,6933.69,6931.01,6933.13,206000000
2011/12/12,13:15:00,6931.31,6931.31,6930.37,6930.91,205000000
2011/12/12,13:16:00,6930.78,6930.78,6927.82,6927.82,296000000
2011/12/12,13:17:00,6929.43,6929.43,6928.41,6928.41,266000016
2011/12/12,13:18:00,6927.78,6927.78,6926.52,6927.20,275000000
2011/12/12,13:19:00,6925.50,6927.56,6925.50,6927.02,320000000
2011/12/12,13:20:00,6926.72,6927.00,6925.96,6925.96,317000000
2011/12/12,13:21:00,6927.24,6927.24,6925.05,6925.13,335000000
2011/12/12,13:22:00,6924.30,6926.21,6924.30,6926.21,310000000
2011/12/12,13:23:00,6925.96,6931.38,6923.88,6931.38,395000000
2011/12/12,13:24:00,6925.73,6930.07,6925.73,6927.20,348000000
2011/12/12,13:25:00,6927.17,6927.17,6926.02,6926.44,337000000
2011/12/12,13:26:00,6926.44,6926.44,6926.44,6926.44,0
2011/12/12,13:27:00,6926.44,6926.44,6926.44,6926.44,0
2011/12/12,13:28:00,6926.44,6926.44,6926.44,6926.44,0
2011/12/12,13:29:00,6926.44,6926.44,6926.44,6926.44,0
2011/12/12,13:30:00,6926.44,6949.04,6926.44,6949.04,3729000192
2011/12/14,09:01:00,6912.54,6912.54,6895.76,6895.76,1478000000
2011/12/14,09:02:00,6899.30,6899.30,6891.51,6891.51,446000000
2011/12/14,09:03:00,6889.34,6889.34,6886.53,6886.53,454000000
2011/12/14,09:04:00,6883.66,6883.66,6879.45,6879.45,602000000
2011/12/14,09:05:00,6879.15,6879.25,6877.40,6879.25,454000000
2011/12/14,09:06:00,6878.89,6880.07,6877.79,6877.79,354000000
2011/12/14,09:07:00,6879.99,6879.99,6878.27,6878.27,336000000
2011/12/14,09:08:00,6877.46,6877.46,6876.13,6876.13,384000000
2011/12/14,09:09:00,6875.78,6875.93,6875.00,6875.48,354000000
2011/12/14,09:10:00,6873.89,6873.89,6872.01,6873.65,332000000
2011/12/14,09:11:00,6873.12,6873.17,6871.34,6873.17,308000000
2011/12/14,09:12:00,6875.08,6875.33,6874.52,6875.33,335000000
2011/12/14,09:13:00,6872.73,6872.95,6872.73,6872.95,374000000
2011/12/14,09:14:00,6873.53,6876.51,6873.53,6875.86,356000000
2011/12/14,09:15:00,6877.93,6881.52,6877.18,6881.52,384000000
2011/12/14,09:16:00,6881.65,6884.20,6881.65,6884.20,452000000
2011/12/14,09:17:00,6884.59,6886.02,6884.59,6885.25,436000000
2011/12/14,09:18:00,6886.03,6887.98,6886.03,6887.98,387000000
2011/12/14,09:19:00,6887.98,6889.11,6887.98,6889.11,492000000
2011/12/14,09:20:00,6888.99,6890.86,6888.99,6890.86,395000000
2011/12/14,09:21:00,6891.29,6891.29,6889.64,6890.02,367000000
2011/12/14,09:22:00,6889.97,6889.97,6889.20,6889.32,312000000
2011/12/14,09:23:00,6889.67,6889.67,6887.57,6887.89,249000000
2011/12/14,09:24:00,6887.88,6887.88,6887.00,6887.00,442000000
2011/12/14,09:25:00,6886.24,6886.24,6884.18,6884.18,331000000
2011/12/14,09:26:00,6884.04,6884.04,6880.34,6880.34,255000000
2011/12/14,09:27:00,6879.31,6880.60,6878.43,6880.60,246000000
2011/12/14,09:28:00,6877.95,6880.89,6877.95,6880.89,248000000
2011/12/14,09:29:00,6878.20,6878.20,6876.81,6876.81,289000000
2011/12/14,09:30:00,6877.71,6877.80,6875.49,6877.72,229000000
2011/12/14,09:31:00,6875.12,6875.12,6874.09,6874.09,226000000
2011/12/14,09:32:00,6875.58,6876.65,6875.20,6876.65,206000000
2011/12/14,09:33:00,6876.29,6876.29,6875.44,6875.44,244000000
2011/12/14,09:34:00,6877.35,6878.29,6877.35,6877.95,268000000
2011/12/14,09:35:00,6878.40,6881.79,6878.40,6879.91,270000000
2011/12/14,09:36:00,6881.61,6882.17,6881.61,6882.17,323000000
2011/12/14,09:37:00,6883.37,6884.44,6881.90,6884.44,256000000
2011/12/14,09:38:00,6884.93,6885.37,6884.79,6884.79,219000000
2011/12/14,09:39:00,6883.61,6884.71,6883.61,6884.61,273000000
2011/12/14,09:40:00,6885.14,6886.32,6882.42,6882.42,276000000
2011/12/14,09:41:00,6883.34,6883.34,6882.94,6882.94,263000016
2011/12/14,09:42:00,6882.20,6882.20,6879.70,6879.70,232000000
2011/12/14,09:43:00,6879.71,6879.71,6876.40,6876.40,287000000
2011/12/14,09:44:00,6875.22,6875.22,6872.50,6872.50,362000000
2011/12/14,09:45:00,6872.11,6872.11,6870.42,6870.43,235999984
2011/12/14,09:46:00,6869.54,6869.54,6867.72,6867.72,319000000
2011/12/14,09:47:00,6867.62,6867.62,6865.35,6865.40,370000000
2011/12/14,09:48:00,6865.30,6865.30,6862.72,6862.72,391000000
2011/12/14,09:49:00,6862.97,6862.97,6861.25,6861.25,301000000
2011/12/14,09:50:00,6862.13,6862.13,6860.39,6860.80,261999984
2011/12/14,09:51:00,6861.23,6861.43,6861.09,6861.33,227000000
2011/12/14,09:52:00,6861.18,6863.54,6861.18,6863.54,217000000
2011/12/14,09:53:00,6864.11,6864.79,6862.98,6862.98,219000000
2011/12/14,09:54:00,6866.48,6867.94,6866.48,6867.94,265000016
2011/12/14,09:55:00,6869.38,6871.69,6869.36,6871.69,177000000
2011/12/14,09:56:00,6871.07,6873.26,6871.07,6873.26,211999984
2011/12/14,09:57:00,6873.37,6875.55,6873.37,6874.26,173000000
2011/12/14,09:58:00,6873.70,6874.77,6873.70,6874.15,155000000
2011/12/14,09:59:00,6874.11,6874.11,6873.24,6873.83,193000000
2011/12/14,10:00:00,6873.31,6875.41,6873.31,6874.22,188000000
2011/12/14,10:01:00,6872.00,6875.45,6872.00,6875.45,205000000
2011/12/14,10:02:00,6877.17,6885.81,6877.17,6885.81,450000000
2011/12/14,10:03:00,6887.68,6894.25,6887.68,6894.25,471999968
2011/12/14,10:04:00,6895.39,6895.39,6894.50,6895.06,480000032
2011/12/14,10:05:00,6895.86,6897.53,6895.86,6897.53,391000000
2011/12/14,10:06:00,6900.25,6900.25,6897.33,6897.33,313000000
2011/12/14,10:07:00,6898.32,6899.59,6898.32,6899.46,282000000
2011/12/14,10:08:00,6900.74,6900.74,6899.72,6900.39,229000000
2011/12/14,10:09:00,6899.39,6899.39,6897.42,6898.12,187000000
2011/12/14,10:10:00,6898.05,6898.52,6896.61,6896.61,183000000
2011/12/14,10:11:00,6895.52,6896.02,6895.04,6895.83,165000000
2011/12/14,10:12:00,6894.95,6894.95,6892.16,6892.16,191000000
2011/12/14,10:13:00,6891.41,6891.47,6890.75,6890.75,185000000
2011/12/14,10:14:00,6891.34,6891.34,6890.11,6890.79,143000000
2011/12/14,10:15:00,6890.98,6890.98,6889.53,6889.83,141000000
2011/12/14,10:16:00,6890.21,6890.91,6889.72,6890.40,113000000
2011/12/14,10:17:00,6889.75,6890.89,6889.75,6890.89,121000000
2011/12/14,10:18:00,6892.70,6892.70,6889.35,6889.35,116000000
2011/12/14,10:19:00,6890.38,6891.57,6889.51,6891.56,110000000
2011/12/14,10:20:00,6889.08,6889.32,6889.08,6889.14,123000000
2011/12/14,10:21:00,6887.96,6888.35,6887.66,6887.66,92000000
2011/12/14,10:22:00,6888.47,6888.47,6887.61,6887.67,103000000
2011/12/14,10:23:00,6889.30,6891.13,6889.30,6891.07,132000008
2011/12/14,10:24:00,6892.81,6892.81,6892.14,6892.29,155000000
2011/12/14,10:25:00,6892.08,6893.71,6892.08,6893.71,243000000
2011/12/14,10:26:00,6892.98,6893.34,6892.98,6893.34,298000000
2011/12/14,10:27:00,6895.79,6896.56,6895.79,6896.38,343000000
2011/12/14,10:28:00,6896.10,6896.65,6895.84,6896.09,363000000
2011/12/14,10:29:00,6897.40,6897.92,6896.53,6896.53,230000000
2011/12/14,10:30:00,6898.28,6898.28,6896.16,6896.16,207000000
2011/12/14,10:31:00,6897.46,6897.47,6896.75,6897.47,194000000
2011/12/14,10:32:00,6897.71,6897.71,6896.43,6896.88,173000000
2011/12/14,10:33:00,6898.12,6898.48,6897.55,6897.55,174000000
2011/12/14,10:34:00,6898.35,6899.14,6898.27,6899.14,217000000
2011/12/14,10:35:00,6900.65,6900.65,6898.53,6899.29,190000000
2011/12/14,10:36:00,6901.18,6901.18,6898.01,6900.62,155000000
2011/12/14,10:37:00,6898.94,6900.67,6898.94,6900.67,187000000
2011/12/14,10:38:00,6899.97,6900.63,6899.93,6900.63,203000000
2011/12/14,10:39:00,6902.31,6902.31,6901.20,6901.82,128000000
2011/12/14,10:40:00,6901.50,6901.50,6900.31,6900.76,174000000
2011/12/14,10:41:00,6901.28,6903.01,6901.10,6903.01,208999984
2011/12/14,10:42:00,6904.20,6904.20,6901.32,6903.80,187000000
2011/12/14,10:43:00,6902.49,6903.07,6902.09,6902.09,231000000
2011/12/14,10:44:00,6903.26,6904.91,6903.26,6904.91,273000000
2011/12/14,10:45:00,6903.32,6906.03,6903.32,6906.03,316000000
2011/12/14,10:46:00,6908.07,6909.25,6907.83,6909.25,376000000
2011/12/14,10:47:00,6911.29,6912.15,6909.54,6911.71,314000000
2011/12/14,10:48:00,6912.98,6912.98,6911.29,6912.07,248000000
2011/12/14,10:49:00,6912.62,6912.62,6911.98,6912.61,255000000
2011/12/14,10:50:00,6913.56,6913.56,6911.24,6911.45,280000000
2011/12/14,10:51:00,6911.12,6912.10,6910.28,6910.28,250000000
2011/12/14,10:52:00,6910.35,6911.12,6910.16,6910.16,180000000
2011/12/14,10:53:00,6911.19,6912.51,6910.84,6910.96,192000000
2011/12/14,10:54:00,6911.90,6911.90,6908.89,6908.89,143000000
2011/12/14,10:55:00,6909.90,6909.90,6909.23,6909.50,175000000
2011/12/14,10:56:00,6910.34,6910.34,6909.88,6910.11,195000000
2011/12/14,10:57:00,6911.22,6911.22,6909.05,6909.05,144000000
2011/12/14,10:58:00,6909.05,6909.11,6908.93,6909.11,160000000
2011/12/14,10:59:00,6910.41,6910.41,6907.89,6908.08,154000000
2011/12/14,11:00:00,6907.89,6907.89,6905.78,6905.78,134000000
2011/12/14,11:01:00,6904.61,6904.61,6904.24,6904.42,159000000
2011/12/14,11:02:00,6905.50,6905.50,6903.28,6903.28,161000000
2011/12/14,11:03:00,6903.25,6903.25,6902.62,6902.86,146000000
2011/12/14,11:04:00,6903.02,6903.02,6901.48,6901.48,140000000
2011/12/14,11:05:00,6901.13,6902.44,6901.13,6902.44,180000000
2011/12/14,11:06:00,6903.32,6903.32,6900.76,6900.93,158000000
2011/12/14,11:07:00,6902.73,6902.73,6900.79,6901.96,143000000
2011/12/14,11:08:00,6901.17,6901.17,6899.92,6900.14,156000000
2011/12/14,11:09:00,6899.13,6899.50,6898.80,6898.94,141000000
2011/12/14,11:10:00,6897.59,6899.87,6897.59,6899.87,177000000
2011/12/14,11:11:00,6898.58,6898.58,6896.65,6896.65,140000000
2011/12/14,11:12:00,6897.08,6897.08,6896.81,6896.81,202000000
2011/12/14,11:13:00,6894.75,6895.67,6894.70,6894.86,133000008
2011/12/14,11:14:00,6893.67,6895.30,6893.67,6893.83,144000000
2011/12/14,11:15:00,6893.68,6893.71,6893.03,6893.10,181000000
2011/12/14,11:16:00,6891.25,6895.09,6891.25,6893.64,167000000
2011/12/14,11:17:00,6893.98,6897.25,6893.98,6897.00,146000000
2011/12/14,11:18:00,6895.50,6895.63,6895.29,6895.29,99000000
2011/12/14,11:19:00,6894.59,6895.43,6894.05,6895.35,128000000
2011/12/14,11:20:00,6895.66,6896.62,6894.09,6894.09,155000000
2011/12/14,11:21:00,6894.95,6895.97,6894.03,6894.03,120000008
2011/12/14,11:22:00,6893.78,6895.35,6893.78,6894.36,113000000
2011/12/14,11:23:00,6895.19,6895.79,6894.94,6895.79,122000000
2011/12/14,11:24:00,6895.91,6895.92,6895.11,6895.62,191000000
2011/12/14,11:25:00,6894.05,6896.68,6894.05,6896.68,143000000
2011/12/14,11:26:00,6897.65,6897.65,6896.98,6897.00,161000000
2011/12/14,11:27:00,6896.94,6900.09,6896.94,6899.68,154000000
2011/12/14,11:28:00,6899.33,6901.14,6899.33,6901.04,149000000
2011/12/14,11:29:00,6901.21,6902.00,6901.20,6902.00,147000000
2011/12/14,11:30:00,6902.63,6902.63,6900.24,6900.24,159000000
2011/12/14,11:31:00,6900.23,6900.23,6899.73,6899.73,124000000
2011/12/14,11:32:00,6899.65,6900.19,6899.60,6900.19,113000000
2011/12/14,11:33:00,6900.62,6901.33,6899.60,6899.60,122000000
2011/12/14,11:34:00,6899.90,6903.17,6899.90,6902.93,154000000
2011/12/14,11:35:00,6900.54,6902.89,6900.54,6902.89,168000000
2011/12/14,11:36:00,6904.31,6904.31,6902.34,6902.84,210999984
2011/12/14,11:37:00,6901.86,6902.33,6901.49,6902.26,200000000
2011/12/14,11:38:00,6901.22,6901.60,6900.38,6900.38,146000000
2011/12/14,11:39:00,6903.38,6903.38,6900.25,6900.25,171000000
2011/12/14,11:40:00,6901.99,6901.99,6899.15,6899.57,133000008
2011/12/14,11:41:00,6900.02,6900.02,6898.94,6898.94,125000000
2011/12/14,11:42:00,6898.74,6898.74,6897.64,6898.56,137000000
2011/12/14,11:43:00,6897.29,6897.50,6897.29,6897.46,141000000
2011/12/14,11:44:00,6897.35,6898.33,6896.74,6897.77,132000008
2011/12/14,11:45:00,6896.61,6897.50,6896.61,6897.12,109000000
2011/12/14,11:46:00,6895.88,6896.06,6895.88,6895.91,114000000
2011/12/14,11:47:00,6896.10,6897.77,6895.31,6897.77,93000000
2011/12/14,11:48:00,6897.77,6897.77,6897.10,6897.12,104999992
2011/12/14,11:49:00,6897.27,6897.75,6897.27,6897.75,129999992
2011/12/14,11:50:00,6896.93,6898.42,6896.93,6897.48,138000000
2011/12/14,11:51:00,6896.87,6898.46,6896.87,6898.46,109000000
2011/12/14,11:52:00,6897.53,6898.63,6897.53,6898.41,115000000
2011/12/14,11:53:00,6899.16,6899.16,6897.72,6897.93,126000000
2011/12/14,11:54:00,6897.50,6900.26,6897.50,6900.26,129000000
2011/12/14,11:55:00,6898.82,6901.78,6898.82,6901.78,133000008
2011/12/14,11:56:00,6899.56,6899.56,6898.42,6899.47,160000000
2011/12/14,11:57:00,6899.74,6902.02,6899.37,6901.75,139000000
2011/12/14,11:58:00,6900.52,6904.20,6900.52,6904.20,175000000
2011/12/14,11:59:00,6902.43,6903.48,6902.20,6903.04,170000000
2011/12/14,12:00:00,6902.95,6903.79,6902.95,6903.30,124000000
2011/12/14,12:01:00,6902.60,6905.47,6902.60,6905.47,151000000
2011/12/14,12:02:00,6903.09,6905.12,6903.09,6905.12,146000000
2011/12/14,12:03:00,6903.88,6905.79,6903.88,6905.79,148000000
2011/12/14,12:04:00,6905.74,6905.74,6904.86,6905.05,134000000
2011/12/14,12:05:00,6905.34,6907.74,6905.34,6906.03,171000000
2011/12/14,12:06:00,6905.45,6907.67,6905.45,6907.67,180000000
2011/12/14,12:07:00,6907.38,6908.31,6907.38,6908.29,234999984
2011/12/14,12:08:00,6909.33,6910.06,6909.33,6910.06,189000000
2011/12/14,12:09:00,6910.19,6910.19,6909.21,6909.59,190000000
2011/12/14,12:10:00,6909.74,6911.25,6909.74,6911.11,175000000
2011/12/14,12:11:00,6910.71,6910.71,6909.36,6910.54,135000000
2011/12/14,12:12:00,6911.06,6911.06,6908.74,6908.74,176000000
2011/12/14,12:13:00,6908.84,6909.56,6908.31,6909.17,125000000
2011/12/14,12:14:00,6907.66,6907.66,6906.10,6906.65,148000000
2011/12/14,12:15:00,6906.96,6906.96,6906.20,6906.41,136000000
2011/12/14,12:16:00,6905.58,6908.34,6905.55,6907.71,132000008
2011/12/14,12:17:00,6905.87,6907.33,6905.66,6907.19,117999992
2011/12/14,12:18:00,6906.74,6906.74,6906.31,6906.31,136000000
2011/12/14,12:19:00,6905.11,6906.10,6905.11,6905.90,120000008
2011/12/14,12:20:00,6904.29,6904.51,6903.88,6903.88,117999992
2011/12/14,12:21:00,6903.89,6905.22,6902.67,6904.57,172000000
2011/12/14,12:22:00,6903.50,6903.50,6902.54,6902.63,123000000
2011/12/14,12:23:00,6903.48,6904.43,6903.38,6903.92,146000000
2011/12/14,12:24:00,6905.43,6905.43,6902.95,6905.01,158000000
2011/12/14,12:25:00,6904.88,6904.88,6903.51,6903.51,138000000
2011/12/14,12:26:00,6903.35,6905.45,6903.35,6905.42,120000008
2011/12/14,12:27:00,6903.84,6904.58,6903.44,6903.44,138000000
2011/12/14,12:28:00,6904.81,6904.81,6904.06,6904.60,110000000
2011/12/14,12:29:00,6904.75,6904.76,6902.91,6904.76,290000000
2011/12/14,12:30:00,6904.43,6904.43,6902.83,6903.31,167000000
2011/12/14,12:31:00,6906.02,6906.47,6904.63,6904.63,124000000
2011/12/14,12:32:00,6905.79,6905.79,6904.20,6904.92,112000000
2011/12/14,12:33:00,6906.57,6906.57,6903.73,6904.89,192000000
2011/12/14,12:34:00,6904.66,6906.08,6903.66,6905.24,125000000
2011/12/14,12:35:00,6904.86,6904.86,6903.79,6904.31,114000000
2011/12/14,12:36:00,6904.66,6905.71,6904.25,6904.64,99000000
2011/12/14,12:37:00,6905.46,6906.88,6905.38,6905.38,108000008
2011/12/14,12:38:00,6906.49,6906.49,6904.81,6905.06,138000000
2011/12/14,12:39:00,6905.30,6907.81,6905.30,6906.26,133000008
2011/12/14,12:40:00,6906.02,6906.24,6905.72,6906.24,108000008
2011/12/14,12:41:00,6906.55,6906.95,6904.05,6904.05,155000000
2011/12/14,12:42:00,6904.80,6906.85,6904.80,6906.61,124000000
2011/12/14,12:43:00,6906.95,6906.95,6905.17,6905.48,141000000
2011/12/14,12:44:00,6905.92,6905.92,6905.37,6905.84,149000000
2011/12/14,12:45:00,6906.15,6906.66,6906.15,6906.66,143000000
2011/12/14,12:46:00,6906.30,6906.86,6904.42,6904.42,129999992
2011/12/14,12:47:00,6905.73,6908.25,6905.73,6907.41,143000000
2011/12/14,12:48:00,6909.62,6909.62,6905.85,6906.03,139000000
2011/12/14,12:49:00,6907.43,6907.43,6905.25,6906.47,160000000
2011/12/14,12:50:00,6906.07,6906.85,6905.80,6906.85,120000008
2011/12/14,12:51:00,6905.90,6906.01,6904.72,6906.01,145000000
2011/12/14,12:52:00,6906.36,6907.37,6906.28,6907.37,189000000
2011/12/14,12:53:00,6907.17,6909.05,6906.88,6909.05,151000000
2011/12/14,12:54:00,6908.70,6908.70,6908.16,6908.16,210999984
2011/12/14,12:55:00,6907.67,6909.52,6907.67,6908.88,230000000
2011/12/14,12:56:00,6909.23,6909.23,6908.31,6908.91,161000000
2011/12/14,12:57:00,6909.37,6909.37,6908.24,6908.76,168000000
2011/12/14,12:58:00,6909.59,6909.59,6908.63,6908.63,195000000
2011/12/14,12:59:00,6909.14,6913.07,6909.14,6911.47,208000000
2011/12/14,13:00:00,6912.96,6914.14,6911.96,6914.14,199000000
2011/12/14,13:01:00,6913.54,6913.54,6910.23,6912.51,210999984
2011/12/14,13:02:00,6911.93,6911.96,6911.14,6911.47,176000000
2011/12/14,13:03:00,6912.36,6912.49,6911.73,6912.49,176000000
2011/12/14,13:04:00,6912.01,6912.06,6911.58,6911.86,231000000
2011/12/14,13:05:00,6912.15,6912.62,6910.42,6912.62,183000000
2011/12/14,13:06:00,6910.54,6912.84,6910.54,6912.16,196000000
2011/12/14,13:07:00,6912.70,6913.65,6912.70,6913.43,205000000
2011/12/14,13:08:00,6913.86,6913.86,6912.62,6912.62,167000000
2011/12/14,13:09:00,6912.84,6912.84,6910.93,6911.37,231000000
2011/12/14,13:10:00,6913.36,6913.36,6912.08,6912.43,190000000
2011/12/14,13:11:00,6911.94,6912.22,6911.34,6912.22,188000000
2011/12/14,13:12:00,6913.20,6913.20,6911.92,6911.92,204000000
2011/12/14,13:13:00,6911.47,6912.62,6911.47,6912.62,269000000
2011/12/14,13:14:00,6914.51,6914.51,6911.79,6913.59,230000000
2011/12/14,13:15:00,6913.77,6913.77,6913.38,6913.71,259999984
2011/12/14,13:16:00,6913.84,6915.92,6913.84,6915.92,311000000
2011/12/14,13:17:00,6916.44,6919.07,6916.44,6919.07,381000000
2011/12/14,13:18:00,6919.05,6921.77,6919.05,6921.32,355000000
2011/12/14,13:19:00,6923.38,6924.15,6923.38,6923.82,407000032
2011/12/14,13:20:00,6926.09,6926.09,6923.41,6925.16,389000000
2011/12/14,13:21:00,6925.72,6925.72,6924.29,6924.63,414000000
2011/12/14,13:22:00,6924.64,6925.86,6924.45,6924.45,370000000
2011/12/14,13:23:00,6924.52,6925.41,6923.59,6923.59,454000000
2011/12/14,13:24:00,6925.18,6925.23,6924.40,6924.40,348000000
2011/12/14,13:25:00,6924.56,6924.56,6921.79,6921.79,344000000
2011/12/14,13:26:00,6921.79,6921.79,6921.79,6921.79,0
2011/12/14,13:27:00,6921.79,6921.79,6921.79,6921.79,0
2011/12/14,13:28:00,6921.79,6921.79,6921.79,6921.79,0
2011/12/14,13:29:00,6921.79,6921.79,6921.79,6921.79,0
2011/12/14,13:30:00,6921.79,6922.57,6921.79,6922.57,3833000192
2011/12/15,09:01:00,6874.18,6874.18,6853.32,6853.32,1969000064
2011/12/15,09:02:00,6849.21,6849.21,6838.24,6838.24,785000000
2011/12/15,09:03:00,6843.03,6843.03,6839.21,6840.09,685000000
2011/12/15,09:04:00,6841.79,6847.45,6841.79,6847.45,690000000
2011/12/15,09:05:00,6849.13,6852.31,6849.13,6852.31,666000000
2011/12/15,09:06:00,6851.78,6851.78,6848.56,6848.56,693000000
2011/12/15,09:07:00,6842.65,6842.65,6836.25,6836.25,724000000
2011/12/15,09:08:00,6833.22,6833.50,6832.83,6833.50,595000000
2011/12/15,09:09:00,6833.32,6838.38,6833.32,6838.38,492000000
2011/12/15,09:10:00,6837.48,6841.39,6837.48,6841.39,419000000
2011/12/15,09:11:00,6841.10,6843.75,6841.10,6843.03,450000000
2011/12/15,09:12:00,6844.47,6844.47,6841.07,6841.07,409000000
2011/12/15,09:13:00,6839.80,6839.80,6838.44,6838.44,405000032
2011/12/15,09:14:00,6838.97,6838.97,6837.92,6838.72,356000000
2011/12/15,09:15:00,6837.66,6838.56,6837.66,6838.56,372000000
2011/12/15,09:16:00,6835.89,6835.89,6833.66,6833.87,403000032
2011/12/15,09:17:00,6834.11,6834.11,6830.69,6831.94,476000032
2011/12/15,09:18:00,6829.96,6829.96,6824.52,6824.52,514000000
2011/12/15,09:19:00,6823.73,6823.73,6821.64,6821.64,401000032
2011/12/15,09:20:00,6821.74,6821.74,6821.47,6821.72,402000000
2011/12/15,09:21:00,6820.56,6820.56,6814.93,6814.93,533000000
2011/12/15,09:22:00,6813.71,6813.71,6809.38,6809.38,473999968
2011/12/15,09:23:00,6807.69,6809.99,6807.69,6808.23,435000000
2011/12/15,09:24:00,6807.88,6811.62,6807.88,6811.16,402000000
2011/12/15,09:25:00,6812.07,6814.48,6812.07,6813.97,360000000
2011/12/15,09:26:00,6816.20,6816.40,6815.41,6816.40,364000000
2011/12/15,09:27:00,6817.96,6818.44,6817.88,6818.40,421000000
2011/12/15,09:28:00,6819.69,6819.93,6819.68,6819.71,390000000
2011/12/15,09:29:00,6820.18,6821.01,6820.18,6821.01,423999968
2011/12/15,09:30:00,6819.83,6819.83,6815.70,6815.70,415000000
2011/12/15,09:31:00,6816.03,6816.03,6814.57,6815.11,282000000
2011/12/15,09:32:00,6813.92,6813.92,6812.44,6812.76,275000000
2011/12/15,09:33:00,6813.56,6813.56,6810.88,6810.88,261999984
2011/12/15,09:34:00,6811.20,6811.20,6807.63,6807.63,380000000
2011/12/15,09:35:00,6807.67,6808.38,6807.67,6808.28,391000000
2011/12/15,09:36:00,6808.58,6810.06,6808.58,6810.06,258999984
2011/12/15,09:37:00,6812.37,6813.82,6812.37,6813.82,221000000
2011/12/15,09:38:00,6813.19,6815.63,6813.19,6815.63,221000000
2011/12/15,09:39:00,6815.01,6817.36,6815.01,6817.12,222000000
2011/12/15,09:40:00,6816.93,6820.79,6816.93,6818.28,229000000
2011/12/15,09:41:00,6818.35,6822.37,6818.35,6820.46,258999984
2011/12/15,09:42:00,6819.77,6819.77,6818.81,6818.81,200000000
2011/12/15,09:43:00,6821.25,6821.25,6819.90,6820.47,184000000
2011/12/15,09:44:00,6821.07,6821.87,6821.06,6821.06,280000000
2011/12/15,09:45:00,6822.57,6824.08,6822.41,6824.08,343000000
2011/12/15,09:46:00,6825.95,6825.95,6824.56,6824.56,332000000
2011/12/15,09:47:00,6824.54,6826.18,6824.54,6826.18,238000016
2011/12/15,09:48:00,6827.36,6827.36,6826.51,6826.95,184000000
2011/12/15,09:49:00,6827.28,6827.60,6827.02,6827.30,235999984
2011/12/15,09:50:00,6827.00,6827.00,6822.20,6822.20,331000000
2011/12/15,09:51:00,6822.58,6822.58,6822.02,6822.23,258999984
2011/12/15,09:52:00,6820.38,6820.38,6814.74,6814.74,324000000
2011/12/15,09:53:00,6813.58,6814.90,6813.28,6814.90,253000000
2011/12/15,09:54:00,6816.32,6816.32,6813.65,6813.65,241000016
2011/12/15,09:55:00,6812.37,6813.21,6812.24,6813.11,216000016
2011/12/15,09:56:00,6811.39,6811.76,6811.31,6811.31,186000000
2011/12/15,09:57:00,6814.11,6814.11,6809.01,6809.01,229000000
2011/12/15,09:58:00,6807.78,6807.78,6804.29,6804.29,409000000
2011/12/15,09:59:00,6802.89,6802.89,6801.81,6801.81,363000000
2011/12/15,10:00:00,6799.40,6799.68,6798.30,6798.30,331000000
2011/12/15,10:01:00,6797.13,6797.56,6794.17,6794.17,387000000
2011/12/15,10:02:00,6793.81,6793.81,6792.46,6792.46,336000000
2011/12/15,10:03:00,6793.80,6796.42,6793.80,6796.42,291000000
2011/12/15,10:04:00,6796.24,6798.74,6796.24,6796.27,264000016
2011/12/15,10:05:00,6796.31,6797.45,6796.31,6797.45,209999984
2011/12/15,10:06:00,6797.65,6798.43,6797.65,6797.90,200000000
2011/12/15,10:07:00,6799.61,6801.91,6799.61,6801.91,178000000
2011/12/15,10:08:00,6801.67,6801.67,6800.51,6800.51,177000000
2011/12/15,10:09:00,6799.55,6802.87,6799.55,6800.60,147000000
2011/12/15,10:10:00,6800.29,6800.29,6799.19,6799.19,182000000
2011/12/15,10:11:00,6798.32,6798.58,6797.78,6798.33,185000000
2011/12/15,10:12:00,6798.07,6798.80,6798.07,6798.26,140000000
2011/12/15,10:13:00,6797.00,6798.51,6797.00,6798.51,135000000
2011/12/15,10:14:00,6797.74,6797.74,6797.21,6797.21,159000000
2011/12/15,10:15:00,6797.24,6797.24,6796.10,6796.22,190000000
2011/12/15,10:16:00,6796.29,6796.29,6790.77,6790.77,432000032
2011/12/15,10:17:00,6788.64,6790.85,6788.57,6790.85,287000000
2011/12/15,10:18:00,6788.90,6788.90,6786.25,6786.25,308000000
2011/12/15,10:19:00,6788.15,6789.03,6787.22,6787.22,230000000
2011/12/15,10:20:00,6786.06,6788.64,6786.06,6787.81,210999984
2011/12/15,10:21:00,6787.75,6789.06,6787.75,6788.26,200000000
2011/12/15,10:22:00,6788.40,6789.28,6787.27,6787.27,170000000
2011/12/15,10:23:00,6789.19,6791.36,6789.19,6791.36,164000000
2011/12/15,10:24:00,6791.84,6792.33,6791.66,6792.24,182000000
2011/12/15,10:25:00,6792.41,6794.34,6792.41,6794.34,143000000
2011/12/15,10:26:00,6792.99,6795.96,6792.99,6795.76,208999984
2011/12/15,10:27:00,6793.75,6793.75,6789.85,6789.85,302000000
2011/12/15,10:28:00,6790.42,6790.42,6788.51,6788.51,172000000
2011/12/15,10:29:00,6788.57,6788.68,6788.45,6788.68,231000000
2011/12/15,10:30:00,6788.73,6788.73,6787.35,6787.35,155000000
2011/12/15,10:31:00,6788.37,6790.67,6788.37,6790.37,171000000
2011/12/15,10:32:00,6790.38,6790.80,6790.38,6790.60,171000000
2011/12/15,10:33:00,6791.03,6793.12,6791.03,6793.12,270000000
2011/12/15,10:34:00,6793.84,6793.84,6791.94,6792.16,242000000
2011/12/15,10:35:00,6794.53,6797.50,6794.53,6796.99,200000000
2011/12/15,10:36:00,6797.90,6797.90,6797.02,6797.52,176000000
2011/12/15,10:37:00,6799.67,6799.67,6797.36,6797.36,166000000
2011/12/15,10:38:00,6798.11,6798.37,6798.11,6798.28,178000000
2011/12/15,10:39:00,6797.77,6799.01,6795.45,6795.45,211999984
2011/12/15,10:40:00,6795.55,6795.55,6790.88,6790.88,283000000
2011/12/15,10:41:00,6789.16,6789.16,6786.76,6788.62,324000000
2011/12/15,10:42:00,6786.08,6786.08,6785.02,6785.02,238000016
2011/12/15,10:43:00,6783.76,6784.11,6782.95,6783.06,168000000
2011/12/15,10:44:00,6782.17,6782.80,6782.17,6782.78,192000000
2011/12/15,10:45:00,6781.58,6784.59,6781.58,6783.75,146000000
2011/12/15,10:46:00,6786.08,6786.08,6783.89,6784.25,166000000
2011/12/15,10:47:00,6785.20,6785.79,6784.93,6785.79,146000000
2011/12/15,10:48:00,6786.24,6786.24,6784.87,6785.70,113000000
2011/12/15,10:49:00,6787.38,6787.38,6785.67,6786.16,127000000
2011/12/15,10:50:00,6787.39,6788.38,6785.64,6788.38,102000000
2011/12/15,10:51:00,6787.16,6787.90,6786.82,6787.53,144000000
2011/12/15,10:52:00,6787.87,6789.10,6787.87,6788.56,178000000
2011/12/15,10:53:00,6789.50,6791.17,6788.28,6791.17,157000000
2011/12/15,10:54:00,6792.47,6793.46,6791.22,6792.27,152000000
2011/12/15,10:55:00,6790.39,6793.52,6790.39,6793.52,116000000
2011/12/15,10:56:00,6791.92,6792.86,6791.92,6792.28,132000008
2011/12/15,10:57:00,6791.59,6797.76,6791.59,6795.89,171000000
2011/12/15,10:58:00,6795.93,6797.92,6794.62,6794.63,177000000
2011/12/15,10:59:00,6796.74,6798.38,6796.57,6798.33,179000000
2011/12/15,11:00:00,6798.18,6798.18,6796.18,6796.44,138000000
2011/12/15,11:01:00,6799.20,6799.20,6797.82,6797.82,117999992
2011/12/15,11:02:00,6797.55,6798.11,6797.42,6798.11,157000000
2011/12/15,11:03:00,6798.36,6798.36,6798.15,6798.25,135000000
2011/12/15,11:04:00,6799.47,6800.02,6799.47,6799.83,157000000
2011/12/15,11:05:00,6802.25,6804.75,6801.95,6804.75,224000000
2011/12/15,11:06:00,6804.20,6805.19,6804.20,6805.19,223000000
2011/12/15,11:07:00,6805.38,6808.41,6805.38,6808.41,232000000
2011/12/15,11:08:00,6807.58,6809.27,6807.58,6808.85,225000000
2011/12/15,11:09:00,6806.68,6808.42,6806.68,6808.42,209999984
2011/12/15,11:10:00,6807.28,6807.28,6804.51,6804.51,197000000
2011/12/15,11:11:00,6805.76,6805.76,6804.90,6805.23,159000000
2011/12/15,11:12:00,6805.86,6805.86,6803.73,6804.08,132000008
2011/12/15,11:13:00,6804.57,6804.57,6801.75,6801.75,128000000
2011/12/15,11:14:00,6801.33,6802.93,6801.33,6802.57,114000000
2011/12/15,11:15:00,6801.06,6801.10,6800.38,6800.90,136000000
2011/12/15,11:16:00,6798.89,6798.89,6797.35,6797.35,109000000
2011/12/15,11:17:00,6797.77,6800.09,6797.77,6798.72,121000000
2011/12/15,11:18:00,6798.30,6802.16,6798.30,6800.91,92000000
2011/12/15,11:19:00,6800.60,6801.85,6798.78,6798.78,94000000
2011/12/15,11:20:00,6799.06,6800.37,6799.06,6800.14,94000000
2011/12/15,11:21:00,6799.37,6799.49,6799.05,6799.40,82000000
2011/12/15,11:22:00,6801.11,6801.11,6797.75,6797.75,104999992
2011/12/15,11:23:00,6799.39,6799.86,6799.39,6799.76,80000000
2011/12/15,11:24:00,6799.95,6800.60,6798.94,6800.19,107000008
2011/12/15,11:25:00,6801.60,6801.63,6801.09,6801.18,97000000
2011/12/15,11:26:00,6800.27,6802.11,6800.27,6801.57,119000008
2011/12/15,11:27:00,6800.21,6801.67,6800.21,6801.67,247000000
2011/12/15,11:28:00,6801.56,6801.67,6799.60,6799.60,127000000
2011/12/15,11:29:00,6801.41,6801.54,6800.25,6800.25,181000000
2011/12/15,11:30:00,6799.58,6800.15,6799.58,6800.15,112000000
2011/12/15,11:31:00,6800.37,6800.92,6799.57,6800.09,104999992
2011/12/15,11:32:00,6800.55,6800.74,6800.00,6800.58,100000000
2011/12/15,11:33:00,6800.58,6801.59,6800.58,6801.38,115000000
2011/12/15,11:34:00,6802.91,6803.55,6802.03,6802.03,141000000
2011/12/15,11:35:00,6801.33,6802.23,6801.33,6802.01,120000008
2011/12/15,11:36:00,6802.09,6803.63,6802.09,6802.90,108000008
2011/12/15,11:37:00,6802.99,6804.13,6802.40,6802.40,141000000
2011/12/15,11:38:00,6804.74,6807.78,6804.74,6807.58,138000000
2011/12/15,11:39:00,6808.34,6808.99,6807.90,6807.90,196000000
2011/12/15,11:40:00,6809.21,6809.51,6808.72,6808.72,258000000
2011/12/15,11:41:00,6808.64,6810.59,6808.64,6809.88,159000000
2011/12/15,11:42:00,6810.89,6811.93,6810.89,6811.68,227000000
2011/12/15,11:43:00,6811.08,6811.08,6809.43,6809.43,187000000
2011/12/15,11:44:00,6809.62,6810.46,6809.62,6810.46,141000000
2011/12/15,11:45:00,6809.47,6809.73,6809.43,6809.73,141000000
2011/12/15,11:46:00,6808.79,6809.17,6807.58,6807.58,152000000
2011/12/15,11:47:00,6807.89,6808.92,6807.60,6807.88,129000000
2011/12/15,11:48:00,6808.02,6808.02,6807.23,6807.48,126000000
2011/12/15,11:49:00,6806.56,6808.23,6806.56,6807.84,102000000
2011/12/15,11:50:00,6808.38,6809.47,6808.18,6809.47,141000000
2011/12/15,11:51:00,6809.14,6809.14,6808.42,6809.07,104999992
2011/12/15,11:52:00,6807.90,6808.10,6805.65,6805.65,163000000
2011/12/15,11:53:00,6806.86,6808.93,6806.86,6807.93,196000000
2011/12/15,11:54:00,6808.83,6810.80,6808.37,6808.45,129999992
2011/12/15,11:55:00,6809.15,6810.72,6809.15,6810.35,104000000
2011/12/15,11:56:00,6808.38,6808.91,6807.83,6808.59,125000000
2011/12/15,11:57:00,6808.94,6808.94,6806.73,6806.73,150000000
2011/12/15,11:58:00,6807.45,6807.45,6806.85,6806.85,173000000
2011/12/15,11:59:00,6805.91,6805.91,6804.61,6804.61,139000000
2011/12/15,12:00:00,6805.38,6806.90,6802.61,6802.65,142000000
2011/12/15,12:01:00,6804.20,6806.19,6804.20,6804.97,151000000
2011/12/15,12:02:00,6804.59,6807.10,6804.59,6806.24,122000000
2011/12/15,12:03:00,6805.57,6807.38,6805.57,6806.00,130999992
2011/12/15,12:04:00,6804.99,6806.38,6804.10,6804.10,115000000
2011/12/15,12:05:00,6804.60,6807.18,6804.60,6807.18,126000000
2011/12/15,12:06:00,6806.55,6806.55,6802.87,6802.87,171000000
2011/12/15,12:07:00,6802.48,6802.48,6801.04,6801.72,169000000
2011/12/15,12:08:00,6801.19,6802.00,6801.19,6801.98,144000000
2011/12/15,12:09:00,6802.48,6802.53,6802.00,6802.00,133000008
2011/12/15,12:10:00,6802.52,6802.52,6800.84,6800.84,115000000
2011/12/15,12:11:00,6801.92,6802.99,6801.92,6802.16,125000000
2011/12/15,12:12:00,6801.81,6802.15,6801.49,6801.75,105999992
2011/12/15,12:13:00,6801.73,6801.73,6801.06,6801.06,175000000
2011/12/15,12:14:00,6801.07,6801.07,6800.02,6800.38,179000000
2011/12/15,12:15:00,6800.15,6800.15,6797.78,6797.78,207000000
2011/12/15,12:16:00,6796.70,6796.70,6793.75,6793.75,245000000
2011/12/15,12:17:00,6792.97,6792.97,6791.00,6791.00,202000000
2011/12/15,12:18:00,6790.67,6791.66,6790.67,6790.81,249000000
2011/12/15,12:19:00,6791.60,6793.38,6791.60,6792.82,166000000
2011/12/15,12:20:00,6793.92,6795.25,6793.92,6794.59,195000000
2011/12/15,12:21:00,6794.02,6794.52,6794.02,6794.08,165000000
2011/12/15,12:22:00,6793.69,6794.01,6792.40,6792.40,180000000
2011/12/15,12:23:00,6791.96,6793.15,6791.96,6792.84,138000000
2011/12/15,12:24:00,6792.90,6794.09,6792.90,6793.68,137000000
2011/12/15,12:25:00,6793.71,6794.96,6793.35,6793.35,112000000
2011/12/15,12:26:00,6794.09,6795.20,6794.02,6794.04,109000000
2011/12/15,12:27:00,6794.75,6795.63,6794.40,6794.48,111000000
2011/12/15,12:28:00,6794.51,6794.73,6792.42,6792.42,109000000
2011/12/15,12:29:00,6793.64,6794.77,6793.64,6794.54,113000000
2011/12/15,12:30:00,6794.44,6795.11,6793.82,6793.84,117999992
2011/12/15,12:31:00,6793.38,6794.85,6793.38,6794.85,132000008
2011/12/15,12:32:00,6795.15,6795.15,6793.30,6793.62,134000000
2011/12/15,12:33:00,6793.40,6793.46,6792.41,6792.41,146000000
2011/12/15,12:34:00,6792.08,6795.08,6792.08,6794.34,155000000
2011/12/15,12:35:00,6794.70,6794.70,6793.61,6793.61,129000000
2011/12/15,12:36:00,6793.31,6794.29,6793.31,6794.29,119000008
2011/12/15,12:37:00,6794.42,6794.68,6794.42,6794.60,117999992
2011/12/15,12:38:00,6794.66,6794.66,6793.62,6793.62,130999992
2011/12/15,12:39:00,6794.27,6795.65,6794.27,6795.65,126000000
2011/12/15,12:40:00,6794.55,6797.62,6794.55,6794.64,124000000
2011/12/15,12:41:00,6795.38,6795.68,6794.75,6795.51,112000000
2011/12/15,12:42:00,6796.02,6796.24,6795.81,6796.21,122000000
2011/12/15,12:43:00,6796.34,6796.44,6795.66,6795.66,149000000
2011/12/15,12:44:00,6796.11,6796.11,6794.98,6794.98,126000000
2011/12/15,12:45:00,6794.20,6794.41,6792.46,6792.46,166000000
2011/12/15,12:46:00,6792.68,6792.68,6790.66,6790.66,219000000
2011/12/15,12:47:00,6791.35,6791.62,6791.15,6791.15,177000000
2011/12/15,12:48:00,6791.92,6792.75,6791.92,6792.13,208000000
2011/12/15,12:49:00,6793.48,6793.48,6791.58,6791.58,155000000
2011/12/15,12:50:00,6791.61,6793.42,6791.61,6792.32,155000000
2011/12/15,12:51:00,6791.56,6793.70,6790.40,6793.70,177000000
2011/12/15,12:52:00,6793.84,6793.93,6792.84,6792.84,173000000
2011/12/15,12:53:00,6793.31,6795.37,6793.31,6795.37,186000000
2011/12/15,12:54:00,6795.25,6796.82,6795.25,6796.82,155000000
2011/12/15,12:55:00,6796.54,6796.54,6794.41,6794.43,155000000
2011/12/15,12:56:00,6794.76,6794.76,6792.58,6794.06,176000000
2011/12/15,12:57:00,6794.86,6794.86,6793.74,6793.93,158000000
2011/12/15,12:58:00,6794.72,6794.76,6794.47,6794.76,256000000
2011/12/15,12:59:00,6794.39,6794.39,6791.71,6792.01,217000000
2011/12/15,13:00:00,6793.41,6794.56,6793.39,6793.39,195000000
2011/12/15,13:01:00,6792.99,6796.53,6792.99,6796.53,300000000
2011/12/15,13:02:00,6798.27,6798.27,6796.98,6796.98,142000000
2011/12/15,13:03:00,6796.68,6796.68,6795.97,6796.51,199000000
2011/12/15,13:04:00,6796.08,6796.08,6795.08,6795.41,175000000
2011/12/15,13:05:00,6794.35,6795.43,6794.35,6794.45,154000000
2011/12/15,13:06:00,6793.48,6793.48,6791.70,6792.69,177000000
2011/12/15,13:07:00,6792.27,6792.27,6789.59,6789.59,323000000
2011/12/15,13:08:00,6788.82,6789.03,6787.79,6787.79,337000000
2011/12/15,13:09:00,6787.48,6787.48,6785.31,6785.31,392000000
2011/12/15,13:10:00,6784.13,6784.13,6782.59,6782.59,417999968
2011/12/15,13:11:00,6781.68,6781.68,6778.92,6779.94,513000000
2011/12/15,13:12:00,6778.87,6778.87,6777.80,6777.82,419999968
2011/12/15,13:13:00,6777.53,6778.67,6777.53,6778.50,376000000
2011/12/15,13:14:00,6779.08,6779.08,6778.24,6778.29,268000000
2011/12/15,13:15:00,6779.61,6781.30,6779.27,6779.27,275000000
2011/12/15,13:16:00,6779.67,6779.67,6777.58,6778.21,268000000
2011/12/15,13:17:00,6778.89,6779.35,6778.78,6778.78,245000000
2011/12/15,13:18:00,6778.56,6779.14,6777.74,6777.74,254000000
2011/12/15,13:19:00,6777.64,6779.46,6777.64,6778.17,261999984
2011/12/15,13:20:00,6777.37,6778.21,6777.37,6777.70,301000000
2011/12/15,13:21:00,6777.04,6777.11,6776.55,6776.62,367000000
2011/12/15,13:22:00,6776.33,6776.59,6775.31,6775.31,374000000
2011/12/15,13:23:00,6775.70,6775.90,6774.22,6774.22,427000000
2011/12/15,13:24:00,6774.36,6775.16,6773.73,6774.58,510000000
2011/12/15,13:25:00,6773.18,6773.18,6771.30,6772.31,498000000
2011/12/15,13:26:00,6772.59,6772.59,6772.59,6772.59,0
2011/12/15,13:27:00,6772.59,6772.59,6772.59,6772.59,0
2011/12/15,13:28:00,6772.59,6772.59,6772.59,6772.59,0
2011/12/15,13:29:00,6772.59,6772.59,6772.59,6772.59,0
2011/12/15,13:30:00,6772.59,6772.59,6764.59,6764.59,273032704
2011/12/16,09:01:00,6783.02,6788.50,6783.02,6787.76,1510999936
2011/12/16,09:02:00,6789.82,6793.34,6789.82,6793.34,591000000
2011/12/16,09:03:00,6789.07,6789.07,6785.69,6785.69,488000000
2011/12/16,09:04:00,6782.45,6782.45,6777.84,6777.84,526000032
2011/12/16,09:05:00,6772.67,6774.84,6772.67,6774.84,531000000
2011/12/16,09:06:00,6769.73,6769.73,6767.06,6767.06,466000000
2011/12/16,09:07:00,6768.64,6769.49,6768.64,6769.49,350000000
2011/12/16,09:08:00,6768.82,6776.50,6768.82,6776.50,352000000
2011/12/16,09:09:00,6774.85,6775.33,6774.07,6775.33,356000000
2011/12/16,09:10:00,6774.57,6777.32,6774.57,6777.00,343000000
2011/12/16,09:11:00,6779.12,6781.02,6779.12,6781.02,306000000
2011/12/16,09:12:00,6779.61,6783.65,6779.61,6783.65,336000000
2011/12/16,09:13:00,6784.00,6786.34,6784.00,6786.34,307000000
2011/12/16,09:14:00,6787.52,6790.33,6787.52,6790.33,363000000
2011/12/16,09:15:00,6792.60,6795.28,6792.60,6795.28,331000000
2011/12/16,09:16:00,6796.40,6798.89,6796.40,6798.89,331000000
2011/12/16,09:17:00,6799.54,6800.72,6799.54,6800.72,381000000
2011/12/16,09:18:00,6803.88,6804.08,6803.27,6804.08,359000000
2011/12/16,09:19:00,6805.40,6805.40,6803.19,6803.19,373000000
2011/12/16,09:20:00,6802.11,6802.11,6797.47,6797.47,332000000
2011/12/16,09:21:00,6796.51,6796.51,6794.77,6795.32,295000000
2011/12/16,09:22:00,6793.81,6795.31,6793.81,6795.31,259999984
2011/12/16,09:23:00,6796.47,6797.21,6795.09,6797.08,201000000
2011/12/16,09:24:00,6793.80,6796.71,6793.80,6796.51,195000000
2011/12/16,09:25:00,6798.18,6798.18,6797.28,6798.12,195000000
2011/12/16,09:26:00,6798.43,6798.54,6798.34,6798.54,199000000
2011/12/16,09:27:00,6796.65,6796.65,6796.03,6796.48,211999984
2011/12/16,09:28:00,6796.09,6796.09,6794.05,6794.05,198000000
2011/12/16,09:29:00,6796.90,6796.90,6793.28,6793.28,232000000
2011/12/16,09:30:00,6793.85,6794.78,6793.45,6794.70,215000016
2011/12/16,09:31:00,6793.17,6794.46,6793.17,6794.03,196000000
2011/12/16,09:32:00,6790.85,6792.42,6790.85,6791.52,174000000
2011/12/16,09:33:00,6792.63,6792.63,6790.79,6790.79,162000000
2011/12/16,09:34:00,6791.33,6791.56,6789.48,6789.48,179000000
2011/12/16,09:35:00,6790.86,6790.86,6788.59,6789.63,202000000
2011/12/16,09:36:00,6790.92,6797.16,6790.92,6795.14,231000000
2011/12/16,09:37:00,6794.94,6796.52,6794.94,6796.52,218000000
2011/12/16,09:38:00,6795.43,6798.39,6795.43,6798.39,198000000
2011/12/16,09:39:00,6797.54,6798.24,6796.97,6796.97,214000016
2011/12/16,09:40:00,6798.19,6798.19,6796.13,6796.63,203000000
2011/12/16,09:41:00,6796.15,6796.82,6796.15,6796.82,166000000
2011/12/16,09:42:00,6795.28,6796.21,6794.04,6794.04,189000000
2011/12/16,09:43:00,6794.76,6794.76,6793.28,6793.42,231000000
2011/12/16,09:44:00,6792.64,6792.64,6789.94,6789.94,206000000
2011/12/16,09:45:00,6790.42,6790.42,6789.06,6789.06,251000000
2011/12/16,09:46:00,6786.76,6786.98,6786.76,6786.98,293000000
2011/12/16,09:47:00,6784.97,6784.97,6783.37,6783.37,289000000
2011/12/16,09:48:00,6781.64,6781.64,6779.08,6779.08,337000000
2011/12/16,09:49:00,6777.34,6777.34,6775.42,6775.61,347000000
2011/12/16,09:50:00,6775.29,6775.29,6773.66,6773.69,359000000
2011/12/16,09:51:00,6774.58,6774.95,6772.95,6772.95,253000000
2011/12/16,09:52:00,6772.44,6772.44,6769.87,6770.59,295000000
2011/12/16,09:53:00,6768.19,6773.09,6767.77,6773.09,300000000
2011/12/16,09:54:00,6770.41,6772.38,6770.41,6772.38,247000000
2011/12/16,09:55:00,6772.47,6773.20,6771.24,6773.20,190000000
2011/12/16,09:56:00,6773.60,6773.74,6772.13,6772.57,158000000
2011/12/16,09:57:00,6772.08,6772.40,6771.37,6772.25,135000000
2011/12/16,09:58:00,6772.35,6772.35,6771.30,6772.16,134000000
2011/12/16,09:59:00,6770.71,6771.90,6770.71,6771.90,125000000
2011/12/16,10:00:00,6772.04,6772.99,6772.04,6772.14,116999992
2011/12/16,10:01:00,6771.94,6773.83,6771.94,6772.66,117999992
2011/12/16,10:02:00,6772.41,6772.87,6771.79,6771.84,133000008
2011/12/16,10:03:00,6777.35,6777.35,6774.63,6776.71,134000000
2011/12/16,10:04:00,6775.84,6778.14,6775.84,6777.95,144000000
2011/12/16,10:05:00,6777.72,6780.05,6777.72,6778.60,149000000
2011/12/16,10:06:00,6778.48,6780.15,6778.48,6779.56,136000000
2011/12/16,10:07:00,6780.85,6782.79,6780.85,6781.42,159000000
2011/12/16,10:08:00,6781.16,6784.64,6781.16,6784.64,187000000
2011/12/16,10:09:00,6784.59,6786.96,6784.59,6786.96,214000016
2011/12/16,10:10:00,6787.34,6789.80,6787.34,6789.19,177000000
2011/12/16,10:11:00,6787.55,6788.63,6786.15,6786.15,174000000
2011/12/16,10:12:00,6784.44,6784.44,6783.55,6784.19,148000000
2011/12/16,10:13:00,6782.91,6782.91,6780.34,6780.61,136000000
2011/12/16,10:14:00,6781.01,6781.01,6778.74,6778.74,121000000
2011/12/16,10:15:00,6779.13,6779.52,6778.28,6778.28,143000000
2011/12/16,10:16:00,6777.81,6777.81,6775.87,6775.99,114000000
2011/12/16,10:17:00,6775.87,6775.87,6774.41,6774.41,127000000
2011/12/16,10:18:00,6773.50,6773.50,6771.11,6771.11,133000008
2011/12/16,10:19:00,6770.93,6771.38,6769.73,6770.91,151000000
2011/12/16,10:20:00,6768.48,6770.34,6768.17,6768.28,149000000
2011/12/16,10:21:00,6767.78,6768.87,6767.67,6768.30,157000000
2011/12/16,10:22:00,6767.08,6767.47,6767.00,6767.03,149000000
2011/12/16,10:23:00,6766.76,6768.46,6766.76,6767.94,140000000
2011/12/16,10:24:00,6766.66,6771.13,6766.66,6769.39,132000008
2011/12/16,10:25:00,6768.24,6769.79,6768.24,6768.83,122000000
2011/12/16,10:26:00,6768.80,6768.80,6768.58,6768.59,144000000
2011/12/16,10:27:00,6768.39,6768.39,6767.77,6768.09,158000000
2011/12/16,10:28:00,6767.63,6767.63,6765.89,6765.89,114000000
2011/12/16,10:29:00,6765.29,6765.29,6764.30,6764.42,180000000
2011/12/16,10:30:00,6762.16,6762.45,6761.93,6761.93,225000000
2011/12/16,10:31:00,6765.32,6766.32,6762.65,6762.65,228000000
2011/12/16,10:32:00,6762.36,6763.17,6762.36,6762.48,142000000
2011/12/16,10:33:00,6764.94,6764.94,6762.46,6762.59,143000000
2011/12/16,10:34:00,6761.19,6766.54,6761.19,6763.75,162000000
2011/12/16,10:35:00,6762.67,6763.21,6762.42,6763.10,168000000
2011/12/16,10:36:00,6763.20,6763.57,6761.87,6761.87,160000000
2011/12/16,10:37:00,6762.40,6762.40,6760.05,6760.05,181000000
2011/12/16,10:38:00,6760.33,6760.33,6758.58,6758.87,146000000
2011/12/16,10:39:00,6757.33,6763.11,6757.33,6759.88,166000000
2011/12/16,10:40:00,6761.36,6763.11,6761.22,6761.35,151000000
2011/12/16,10:41:00,6765.48,6765.48,6763.45,6764.43,152000000
2011/12/16,10:42:00,6765.91,6766.59,6765.91,6766.51,153000000
2011/12/16,10:43:00,6766.46,6768.06,6766.46,6768.06,159000000
2011/12/16,10:44:00,6769.87,6770.65,6769.87,6770.46,152000000
2011/12/16,10:45:00,6770.19,6770.64,6769.87,6769.87,104000000
2011/12/16,10:46:00,6770.17,6770.90,6769.51,6770.46,110000000
2011/12/16,10:47:00,6769.06,6769.45,6769.06,6769.25,104999992
2011/12/16,10:48:00,6769.24,6769.89,6768.46,6768.46,105999992
2011/12/16,10:49:00,6768.07,6768.07,6767.05,6767.73,84000000
2011/12/16,10:50:00,6767.85,6769.42,6767.85,6769.42,75000000
2011/12/16,10:51:00,6768.87,6768.87,6768.34,6768.68,94000000
2011/12/16,10:52:00,6769.99,6770.55,6767.84,6767.84,94000000
2011/12/16,10:53:00,6769.04,6769.04,6766.90,6767.29,93000000
2011/12/16,10:54:00,6767.79,6769.60,6767.79,6768.52,92000000
2011/12/16,10:55:00,6769.03,6769.03,6768.29,6768.31,91000000
2011/12/16,10:56:00,6769.08,6769.20,6768.30,6768.30,95000000
2011/12/16,10:57:00,6768.45,6770.27,6768.45,6769.18,78000000
2011/12/16,10:58:00,6769.09,6770.09,6769.09,6770.09,77000000
2011/12/16,10:59:00,6768.97,6771.56,6768.97,6770.49,80000000
2011/12/16,11:00:00,6770.59,6772.58,6770.59,6770.98,73000000
2011/12/16,11:01:00,6771.66,6772.58,6770.86,6771.25,112000000
2011/12/16,11:02:00,6770.93,6770.93,6770.08,6770.08,137000000
2011/12/16,11:03:00,6770.64,6771.86,6770.64,6770.94,91000000
2011/12/16,11:04:00,6769.34,6770.93,6769.34,6770.93,104000000
2011/12/16,11:05:00,6770.04,6770.25,6769.86,6769.99,81000000
2011/12/16,11:06:00,6770.27,6771.13,6769.76,6769.76,88000000
2011/12/16,11:07:00,6769.42,6770.44,6769.42,6770.44,91000000
2011/12/16,11:08:00,6770.51,6770.51,6768.38,6768.38,94000000
2011/12/16,11:09:00,6768.20,6771.79,6768.20,6768.73,116999992
2011/12/16,11:10:00,6768.89,6768.89,6767.97,6768.46,82000000
2011/12/16,11:11:00,6767.75,6767.75,6767.43,6767.47,109000000
2011/12/16,11:12:00,6766.71,6768.04,6766.29,6768.04,113000000
2011/12/16,11:13:00,6767.69,6767.69,6765.55,6766.90,92000000
2011/12/16,11:14:00,6766.10,6768.23,6766.10,6768.23,86000000
2011/12/16,11:15:00,6768.12,6768.13,6766.98,6767.36,79000000
2011/12/16,11:16:00,6767.92,6768.22,6767.77,6767.77,97000000
2011/12/16,11:17:00,6767.46,6768.78,6767.37,6768.63,110000000
2011/12/16,11:18:00,6767.16,6773.65,6767.16,6770.95,100000000
2011/12/16,11:19:00,6771.95,6771.95,6770.57,6771.60,96000000
2011/12/16,11:20:00,6771.42,6771.70,6771.17,6771.70,95000000
2011/12/16,11:21:00,6772.90,6772.98,6771.27,6772.98,117999992
2011/12/16,11:22:00,6773.09,6773.75,6772.77,6773.58,90000000
2011/12/16,11:23:00,6773.07,6775.93,6773.07,6775.80,128000000
2011/12/16,11:24:00,6773.48,6777.67,6773.48,6777.67,176000000
2011/12/16,11:25:00,6777.36,6778.76,6777.36,6778.49,146000000
2011/12/16,11:26:00,6778.84,6779.99,6778.84,6779.52,154000000
2011/12/16,11:27:00,6778.35,6778.81,6778.19,6778.19,195000000
2011/12/16,11:28:00,6778.92,6778.92,6777.34,6778.44,137000000
2011/12/16,11:29:00,6777.77,6778.42,6777.39,6777.90,159000000
2011/12/16,11:30:00,6778.39,6778.39,6777.85,6777.87,114000000
2011/12/16,11:31:00,6778.39,6779.83,6778.04,6778.14,123000000
2011/12/16,11:32:00,6777.03,6777.94,6776.99,6777.49,126000000
2011/12/16,11:33:00,6777.97,6780.03,6777.97,6780.03,109000000
2011/12/16,11:34:00,6780.22,6784.96,6780.22,6784.96,221000000
2011/12/16,11:35:00,6785.10,6788.97,6785.10,6788.31,293000000
2011/12/16,11:36:00,6787.32,6788.78,6787.32,6788.21,167000000
2011/12/16,11:37:00,6788.28,6789.70,6788.28,6788.55,160000000
2011/12/16,11:38:00,6788.47,6790.93,6788.47,6790.69,147000000
2011/12/16,11:39:00,6791.02,6791.37,6790.73,6790.73,149000000
2011/12/16,11:40:00,6790.73,6793.63,6790.73,6792.26,158000000
2011/12/16,11:41:00,6791.94,6793.20,6791.63,6791.63,173000000
2011/12/16,11:42:00,6791.98,6793.62,6791.89,6791.89,143000000
2011/12/16,11:43:00,6792.33,6792.33,6790.49,6790.49,125000000
2011/12/16,11:44:00,6790.66,6792.30,6790.66,6790.83,129999992
2011/12/16,11:45:00,6791.14,6791.14,6789.16,6789.39,129000000
2011/12/16,11:46:00,6788.24,6791.17,6788.24,6789.56,236999984
2011/12/16,11:47:00,6788.63,6790.00,6788.63,6789.29,123000000
2011/12/16,11:48:00,6789.27,6790.34,6789.19,6789.33,192000000
2011/12/16,11:49:00,6789.39,6790.88,6789.39,6789.76,82000000
2011/12/16,11:50:00,6789.15,6790.67,6789.15,6789.84,108000008
2011/12/16,11:51:00,6789.93,6789.93,6788.90,6788.90,90000000
2011/12/16,11:52:00,6788.70,6794.26,6788.70,6792.46,121000000
2011/12/16,11:53:00,6793.22,6793.22,6791.63,6791.80,126000000
2011/12/16,11:54:00,6791.95,6793.05,6791.62,6793.05,104999992
2011/12/16,11:55:00,6792.98,6792.98,6791.65,6792.10,107000008
2011/12/16,11:56:00,6793.46,6794.91,6793.29,6794.91,116999992
2011/12/16,11:57:00,6795.25,6795.35,6795.03,6795.35,149000000
2011/12/16,11:58:00,6795.70,6796.45,6795.67,6795.75,129999992
2011/12/16,11:59:00,6795.72,6797.61,6795.72,6796.63,111000000
2011/12/16,12:00:00,6796.51,6798.46,6796.51,6798.46,93000000
2011/12/16,12:01:00,6797.64,6797.64,6795.35,6796.62,116999992
2011/12/16,12:02:00,6796.36,6796.36,6794.53,6794.87,124000000
2011/12/16,12:03:00,6794.98,6795.42,6794.98,6795.26,119000008
2011/12/16,12:04:00,6794.94,6796.49,6794.94,6796.49,128000000
2011/12/16,12:05:00,6795.31,6795.31,6794.63,6794.63,137000000
2011/12/16,12:06:00,6796.36,6796.96,6796.28,6796.96,109000000
2011/12/16,12:07:00,6795.69,6796.29,6795.29,6796.29,127000000
2011/12/16,12:08:00,6796.82,6796.82,6796.01,6796.75,116000000
2011/12/16,12:09:00,6796.75,6796.75,6795.51,6796.02,98000000
2011/12/16,12:10:00,6796.58,6796.58,6794.52,6794.52,97000000
2011/12/16,12:11:00,6795.17,6796.49,6792.69,6792.69,101000000
2011/12/16,12:12:00,6793.39,6794.50,6793.39,6793.84,139000000
2011/12/16,12:13:00,6793.47,6793.79,6792.63,6793.57,192000000
2011/12/16,12:14:00,6792.64,6792.80,6790.71,6790.71,116999992
2011/12/16,12:15:00,6791.09,6792.16,6791.09,6791.72,129000000
2011/12/16,12:16:00,6791.09,6791.48,6789.98,6791.48,105999992
2011/12/16,12:17:00,6791.62,6792.03,6790.04,6790.83,120000008
2011/12/16,12:18:00,6790.31,6791.78,6790.31,6790.90,105999992
2011/12/16,12:19:00,6791.47,6791.47,6790.30,6791.46,117999992
2011/12/16,12:20:00,6791.17,6792.57,6790.68,6792.29,94000000
2011/12/16,12:21:00,6791.06,6791.97,6790.21,6791.97,171000000
2011/12/16,12:22:00,6791.83,6792.97,6791.83,6792.56,129000000
2011/12/16,12:23:00,6793.15,6797.20,6793.15,6797.20,214000016
2011/12/16,12:24:00,6797.85,6799.70,6797.85,6799.60,201000000
2011/12/16,12:25:00,6800.94,6802.16,6800.94,6802.16,175000000
2011/12/16,12:26:00,6802.21,6803.53,6802.21,6802.83,160000000
2011/12/16,12:27:00,6803.73,6804.08,6803.04,6803.04,213000016
2011/12/16,12:28:00,6804.34,6808.23,6804.34,6806.53,197000000
2011/12/16,12:29:00,6806.98,6807.87,6806.93,6807.70,236999984
2011/12/16,12:30:00,6807.08,6809.27,6807.08,6809.27,206000000
2011/12/16,12:31:00,6808.98,6808.98,6807.34,6808.13,194000000
2011/12/16,12:32:00,6808.68,6808.68,6807.71,6808.34,214000016
2011/12/16,12:33:00,6807.71,6809.51,6807.71,6808.47,147000000
2011/12/16,12:34:00,6808.33,6809.22,6807.82,6808.95,178000000
2011/12/16,12:35:00,6809.03,6809.68,6808.02,6808.02,150000000
2011/12/16,12:36:00,6808.28,6809.56,6808.17,6809.56,153000000
2011/12/16,12:37:00,6809.56,6809.56,6807.97,6807.97,124000000
2011/12/16,12:38:00,6809.24,6810.08,6808.74,6808.74,169000000
2011/12/16,12:39:00,6808.12,6808.70,6808.12,6808.39,169000000
2011/12/16,12:40:00,6807.87,6808.54,6806.43,6806.43,163000000
2011/12/16,12:41:00,6806.64,6807.14,6806.46,6806.46,145000000
2011/12/16,12:42:00,6806.29,6806.41,6804.62,6804.62,194000000
2011/12/16,12:43:00,6805.00,6805.00,6804.08,6804.08,177000000
2011/12/16,12:44:00,6803.18,6803.99,6802.89,6803.53,193000000
2011/12/16,12:45:00,6802.96,6805.41,6802.67,6803.26,195000000
2011/12/16,12:46:00,6802.97,6802.97,6800.29,6800.29,149000000
2011/12/16,12:47:00,6800.03,6800.71,6799.84,6800.08,141000000
2011/12/16,12:48:00,6798.91,6800.56,6798.91,6799.54,152000000
2011/12/16,12:49:00,6799.26,6800.65,6799.26,6799.73,155000000
2011/12/16,12:50:00,6799.28,6800.28,6799.28,6800.09,121000000
2011/12/16,12:51:00,6800.68,6801.33,6799.90,6800.55,149000000
2011/12/16,12:52:00,6800.06,6801.80,6800.06,6801.26,158000000
2011/12/16,12:53:00,6801.06,6801.06,6800.36,6800.36,187000000
2011/12/16,12:54:00,6800.54,6800.75,6799.64,6799.64,190000000
2011/12/16,12:55:00,6799.69,6799.69,6797.88,6797.88,208999984
2011/12/16,12:56:00,6797.34,6797.34,6792.99,6796.68,204000000
2011/12/16,12:57:00,6795.17,6795.17,6792.11,6794.65,235999984
2011/12/16,12:58:00,6792.06,6793.50,6792.06,6793.49,175000000
2011/12/16,12:59:00,6794.01,6794.20,6791.83,6791.83,164000000
2011/12/16,13:00:00,6792.38,6792.61,6791.82,6792.61,145000000
2011/12/16,13:01:00,6793.44,6793.44,6791.21,6791.21,150000000
2011/12/16,13:02:00,6791.43,6792.16,6791.14,6792.16,152000000
2011/12/16,13:03:00,6794.67,6794.67,6791.42,6791.42,128000000
2011/12/16,13:04:00,6793.06,6793.06,6791.56,6791.56,123000000
2011/12/16,13:05:00,6792.53,6792.87,6791.89,6791.89,132000008
2011/12/16,13:06:00,6793.56,6799.14,6793.56,6796.54,188000000
2011/12/16,13:07:00,6797.96,6797.96,6795.20,6796.65,134000000
2011/12/16,13:08:00,6797.09,6797.48,6796.77,6796.86,158000000
2011/12/16,13:09:00,6797.77,6798.14,6797.14,6797.14,152000000
2011/12/16,13:10:00,6798.21,6798.21,6795.94,6795.94,180000000
2011/12/16,13:11:00,6796.84,6798.71,6796.84,6798.14,167000000
2011/12/16,13:12:00,6797.99,6799.61,6797.99,6799.61,176000000
2011/12/16,13:13:00,6799.70,6799.70,6798.42,6798.42,198000000
2011/12/16,13:14:00,6798.99,6799.69,6798.73,6799.69,192000000
2011/12/16,13:15:00,6800.81,6800.81,6799.02,6800.52,218000000
2011/12/16,13:16:00,6799.89,6800.27,6798.61,6798.91,203000000
2011/12/16,13:17:00,6798.47,6799.21,6796.63,6796.63,198000000
2011/12/16,13:18:00,6797.79,6797.79,6794.75,6794.75,238000016
2011/12/16,13:19:00,6794.59,6796.73,6793.58,6795.74,320000000
2011/12/16,13:20:00,6796.70,6796.70,6794.86,6795.03,236999984
2011/12/16,13:21:00,6793.45,6793.97,6792.85,6793.97,295000000
2011/12/16,13:22:00,6793.83,6794.97,6793.02,6794.97,320000000
2011/12/16,13:23:00,6794.33,6794.33,6792.93,6793.85,343000000
2011/12/16,13:24:00,6793.68,6795.11,6792.61,6793.97,396000000
2011/12/16,13:25:00,6793.27,6793.27,6791.07,6793.19,423999968
2011/12/16,13:26:00,6793.19,6793.19,6793.19,6793.19,0
2011/12/16,13:27:00,6793.19,6793.19,6793.19,6793.19,0
2011/12/16,13:28:00,6793.19,6793.19,6793.19,6793.19,0
2011/12/16,13:29:00,6793.19,6793.19,6793.19,6793.19,0
2011/12/16,13:30:00,6793.19,6793.19,6785.09,6785.09,143032832
2011/12/19,09:01:00,6780.64,6780.64,6755.71,6755.71,1486999936
2011/12/19,09:02:00,6758.36,6758.36,6757.08,6757.87,484000000
2011/12/19,09:03:00,6756.56,6758.88,6756.56,6758.88,481000000
2011/12/19,09:04:00,6755.25,6755.25,6742.06,6742.06,609000000
2011/12/19,09:05:00,6738.39,6741.03,6738.23,6738.72,488000000
2011/12/19,09:06:00,6739.86,6742.28,6739.10,6742.28,425000000
2011/12/19,09:07:00,6741.26,6741.95,6740.58,6741.95,343000000
2011/12/19,09:08:00,6744.99,6744.99,6741.00,6741.95,316000000
2011/12/19,09:09:00,6745.33,6745.33,6742.65,6742.65,347000000
2011/12/19,09:10:00,6740.50,6742.45,6740.34,6742.45,379000000
2011/12/19,09:11:00,6742.87,6744.40,6742.69,6744.40,297000000
2011/12/19,09:12:00,6745.67,6747.21,6742.72,6742.72,277000000
2011/12/19,09:13:00,6745.92,6746.85,6740.86,6746.85,278000000
2011/12/19,09:14:00,6747.50,6747.50,6743.27,6743.27,271000000
2011/12/19,09:15:00,6742.22,6742.22,6740.38,6740.72,306000000
2011/12/19,09:16:00,6738.31,6738.31,6733.02,6733.02,473000000
2011/12/19,09:17:00,6724.69,6726.49,6724.69,6726.26,479000000
2011/12/19,09:18:00,6723.65,6723.65,6719.76,6719.76,400000000
2011/12/19,09:19:00,6719.17,6719.54,6718.31,6718.31,364000000
2011/12/19,09:20:00,6719.46,6719.46,6717.65,6719.07,324000000
2011/12/19,09:21:00,6717.64,6718.50,6717.53,6717.53,259999984
2011/12/19,09:22:00,6718.04,6720.41,6718.04,6720.41,224000000
2011/12/19,09:23:00,6720.12,6721.07,6720.12,6720.43,201000000
2011/12/19,09:24:00,6720.99,6724.45,6720.99,6724.45,199000000
2011/12/19,09:25:00,6726.07,6727.67,6726.07,6727.67,204000000
2011/12/19,09:26:00,6730.37,6730.37,6728.91,6729.56,196000000
2011/12/19,09:27:00,6732.67,6735.15,6732.67,6734.21,187000000
2011/12/19,09:28:00,6735.41,6737.37,6735.41,6737.11,232000000
2011/12/19,09:29:00,6737.16,6737.16,6727.56,6727.56,376000000
2011/12/19,09:30:00,6723.81,6724.34,6723.02,6723.02,349000000
2011/12/19,09:31:00,6721.79,6721.79,6716.65,6716.65,324000000
2011/12/19,09:32:00,6714.11,6716.87,6714.11,6716.11,240000016
2011/12/19,09:33:00,6713.69,6713.69,6709.66,6709.66,314000000
2011/12/19,09:34:00,6703.01,6703.01,6698.06,6698.06,526000032
2011/12/19,09:35:00,6697.44,6698.12,6696.62,6698.12,279000000
2011/12/19,09:36:00,6698.58,6701.11,6698.58,6698.91,225000000
2011/12/19,09:37:00,6700.53,6702.83,6700.53,6701.74,193000000
2011/12/19,09:38:00,6701.14,6703.14,6701.14,6701.31,170000000
2011/12/19,09:39:00,6702.62,6702.62,6701.01,6702.03,150000000
2011/12/19,09:40:00,6702.85,6702.85,6701.45,6701.45,170000000
2011/12/19,09:41:00,6698.24,6698.24,6686.66,6686.66,444999968
2011/12/19,09:42:00,6684.83,6684.83,6681.77,6681.77,344000000
2011/12/19,09:43:00,6680.95,6680.95,6678.52,6679.18,325000000
2011/12/19,09:44:00,6679.63,6681.66,6679.63,6681.66,349000000
2011/12/19,09:45:00,6681.50,6685.53,6681.50,6685.53,258999984
2011/12/19,09:46:00,6686.72,6690.63,6686.72,6690.23,207000000
2011/12/19,09:47:00,6692.30,6694.02,6691.78,6693.69,183000000
2011/12/19,09:48:00,6694.26,6696.41,6694.26,6696.26,181000000
2011/12/19,09:49:00,6695.39,6697.23,6695.39,6696.39,153000000
2011/12/19,09:50:00,6696.71,6696.71,6694.60,6694.60,129000000
2011/12/19,09:51:00,6695.63,6697.18,6695.63,6695.89,136000000
2011/12/19,09:52:00,6694.02,6694.02,6691.09,6691.35,162000000
2011/12/19,09:53:00,6692.28,6692.28,6690.09,6690.29,126000000
2011/12/19,09:54:00,6689.66,6690.62,6689.50,6689.50,137000000
2011/12/19,09:55:00,6689.31,6689.46,6687.60,6687.60,142000000
2011/12/19,09:56:00,6687.44,6688.68,6687.44,6688.68,140000000
2011/12/19,09:57:00,6686.16,6687.11,6686.16,6686.89,136000000
2011/12/19,09:58:00,6688.00,6688.00,6677.61,6677.61,471999968
2011/12/19,09:59:00,6675.23,6675.23,6672.75,6673.54,331000000
2011/12/19,10:00:00,6672.01,6672.01,6670.16,6670.27,304000000
2011/12/19,10:01:00,6669.64,6669.64,6668.32,6668.32,283000000
2011/12/19,10:02:00,6668.04,6668.04,6667.10,6667.36,303000000
2011/12/19,10:03:00,6666.95,6666.95,6666.30,6666.54,286000000
2011/12/19,10:04:00,6665.78,6667.76,6665.71,6667.76,284000000
2011/12/19,10:05:00,6666.57,6667.77,6666.57,6666.90,211999984
2011/12/19,10:06:00,6668.40,6669.70,6668.40,6669.14,215000016
2011/12/19,10:07:00,6667.70,6667.70,6666.92,6666.98,233000000
2011/12/19,10:08:00,6666.93,6667.19,6666.56,6667.19,185000000
2011/12/19,10:09:00,6668.85,6671.43,6668.85,6671.43,206000000
2011/12/19,10:10:00,6671.54,6673.15,6671.54,6673.15,157000000
2011/12/19,10:11:00,6672.53,6673.24,6672.53,6673.24,162000000
2011/12/19,10:12:00,6673.90,6676.51,6673.86,6676.51,151000000
2011/12/19,10:13:00,6675.58,6675.58,6674.87,6675.17,166000000
2011/12/19,10:14:00,6676.25,6677.63,6676.25,6677.63,197000000
2011/12/19,10:15:00,6678.07,6683.74,6678.07,6683.74,223000000
2011/12/19,10:16:00,6686.46,6688.17,6686.46,6688.17,283000000
2011/12/19,10:17:00,6689.55,6689.89,6689.21,6689.89,302000000
2011/12/19,10:18:00,6689.74,6690.99,6689.71,6690.99,235999984
2011/12/19,10:19:00,6692.56,6692.56,6690.92,6691.56,231000000
2011/12/19,10:20:00,6692.11,6694.89,6692.11,6694.44,196000000
2011/12/19,10:21:00,6692.52,6694.23,6692.52,6694.23,165000000
2011/12/19,10:22:00,6695.35,6695.35,6693.51,6693.84,173000000
2011/12/19,10:23:00,6693.78,6695.55,6693.78,6694.59,136000000
2011/12/19,10:24:00,6693.93,6693.93,6692.83,6693.08,132000008
2011/12/19,10:25:00,6694.20,6694.20,6693.15,6693.15,124000000
2011/12/19,10:26:00,6692.68,6692.68,6691.97,6692.52,104000000
2011/12/19,10:27:00,6691.90,6693.97,6691.90,6693.97,100000000
2011/12/19,10:28:00,6692.43,6694.62,6692.40,6694.51,94000000
2011/12/19,10:29:00,6693.06,6693.06,6691.49,6691.53,104999992
2011/12/19,10:30:00,6691.13,6692.79,6690.98,6692.78,132000008
2011/12/19,10:31:00,6690.99,6690.99,6690.16,6690.16,100000000
2011/12/19,10:32:00,6689.88,6691.85,6689.14,6689.14,134000000
2011/12/19,10:33:00,6689.81,6689.98,6689.33,6689.33,119000008
2011/12/19,10:34:00,6689.44,6689.44,6688.53,6688.55,117999992
2011/12/19,10:35:00,6688.25,6688.49,6687.94,6687.95,140000000
2011/12/19,10:36:00,6686.36,6686.69,6686.36,6686.69,166000000
2011/12/19,10:37:00,6687.38,6687.38,6685.07,6685.07,146000000
2011/12/19,10:38:00,6684.13,6684.13,6683.44,6683.55,133000008
2011/12/19,10:39:00,6683.18,6683.38,6682.37,6682.37,117999992
2011/12/19,10:40:00,6683.16,6683.67,6683.16,6683.56,116000000
2011/12/19,10:41:00,6684.58,6684.58,6683.15,6684.37,98000000
2011/12/19,10:42:00,6685.02,6685.92,6684.88,6685.36,96000000
2011/12/19,10:43:00,6685.95,6686.97,6685.95,6686.97,108000008
2011/12/19,10:44:00,6686.57,6688.68,6686.57,6688.68,98000000
2011/12/19,10:45:00,6687.19,6688.05,6687.19,6688.05,104000000
2011/12/19,10:46:00,6687.32,6688.99,6687.32,6687.89,91000000
2011/12/19,10:47:00,6687.78,6689.31,6687.78,6688.78,116999992
2011/12/19,10:48:00,6688.34,6688.34,6687.94,6688.18,102000000
2011/12/19,10:49:00,6690.49,6690.49,6687.94,6687.94,122000000
2011/12/19,10:50:00,6689.05,6689.05,6687.32,6687.68,109000000
2011/12/19,10:51:00,6687.09,6688.55,6685.99,6686.09,104999992
2011/12/19,10:52:00,6686.03,6686.63,6686.03,6686.54,113000000
2011/12/19,10:53:00,6685.23,6685.91,6685.23,6685.49,116999992
2011/12/19,10:54:00,6684.37,6684.96,6684.37,6684.95,90000000
2011/12/19,10:55:00,6684.62,6685.14,6684.33,6685.14,125000000
2011/12/19,10:56:00,6684.62,6684.62,6683.93,6683.93,88000000
2011/12/19,10:57:00,6683.65,6685.79,6683.65,6685.33,97000000
2011/12/19,10:58:00,6686.03,6686.03,6683.33,6683.58,123000000
2011/12/19,10:59:00,6686.32,6686.32,6684.11,6684.11,129999992
2011/12/19,11:00:00,6684.02,6684.02,6681.96,6682.23,141000000
2011/12/19,11:01:00,6681.94,6682.66,6681.90,6681.94,130999992
2011/12/19,11:02:00,6682.44,6682.44,6680.09,6680.13,152000000
2011/12/19,11:03:00,6678.67,6678.67,6675.42,6675.50,279000000
2011/12/19,11:04:00,6674.01,6674.82,6672.06,6672.06,260999984
2011/12/19,11:05:00,6670.77,6670.77,6668.81,6669.31,409000000
2011/12/19,11:06:00,6667.37,6667.37,6663.03,6663.03,498999968
2011/12/19,11:07:00,6661.90,6664.07,6661.90,6661.95,383000000
2011/12/19,11:08:00,6663.72,6663.89,6661.97,6663.43,285000000
2011/12/19,11:09:00,6662.91,6662.91,6660.83,6660.83,201000000
2011/12/19,11:10:00,6661.53,6661.53,6660.34,6660.34,205000000
2011/12/19,11:11:00,6661.97,6661.97,6661.51,6661.67,205000000
2011/12/19,11:12:00,6661.82,6662.65,6660.71,6660.71,146000000
2011/12/19,11:13:00,6662.97,6663.08,6661.83,6661.95,172000000
2011/12/19,11:14:00,6665.66,6665.66,6663.40,6663.57,149000000
2011/12/19,11:15:00,6665.08,6666.96,6665.08,6666.82,122000000
2011/12/19,11:16:00,6666.38,6666.38,6663.68,6664.36,116999992
2011/12/19,11:17:00,6664.77,6666.15,6663.11,6663.11,129999992
2011/12/19,11:18:00,6661.64,6661.84,6661.16,6661.16,111000000
2011/12/19,11:19:00,6661.43,6661.94,6661.43,6661.79,149000000
2011/12/19,11:20:00,6660.05,6660.26,6658.74,6659.77,160000000
2011/12/19,11:21:00,6660.29,6660.29,6658.61,6658.61,139000000
2011/12/19,11:22:00,6657.55,6659.28,6657.55,6658.80,139000000
2011/12/19,11:23:00,6657.78,6658.77,6657.50,6657.55,155000000
2011/12/19,11:24:00,6656.31,6659.58,6656.31,6659.58,136000000
2011/12/19,11:25:00,6659.36,6662.50,6659.36,6661.52,166000000
2011/12/19,11:26:00,6660.77,6661.89,6660.77,6660.79,149000000
2011/12/19,11:27:00,6662.98,6662.98,6661.00,6661.79,145000000
2011/12/19,11:28:00,6661.40,6661.40,6660.21,6660.43,147000000
2011/12/19,11:29:00,6660.08,6660.44,6659.49,6659.73,127000000
2011/12/19,11:30:00,6659.87,6660.26,6659.38,6659.38,112000000
2011/12/19,11:31:00,6660.46,6660.48,6660.39,6660.39,98000000
2011/12/19,11:32:00,6659.06,6659.98,6659.06,6659.31,130999992
2011/12/19,11:33:00,6659.46,6660.19,6658.32,6658.32,136000000
2011/12/19,11:34:00,6656.20,6656.20,6654.49,6654.49,157000000
2011/12/19,11:35:00,6654.41,6655.67,6652.27,6652.27,238000016
2011/12/19,11:36:00,6650.30,6651.63,6649.63,6651.45,215000016
2011/12/19,11:37:00,6650.51,6651.60,6650.51,6650.78,206000000
2011/12/19,11:38:00,6649.85,6649.85,6647.80,6647.80,220000000
2011/12/19,11:39:00,6647.28,6647.39,6645.01,6645.01,286000000
2011/12/19,11:40:00,6646.48,6646.48,6642.63,6642.63,324000000
2011/12/19,11:41:00,6641.56,6641.56,6639.52,6639.52,369000000
2011/12/19,11:42:00,6639.86,6639.86,6637.74,6637.74,365000000
2011/12/19,11:43:00,6636.08,6636.08,6633.90,6633.90,321000000
2011/12/19,11:44:00,6631.83,6631.83,6630.36,6630.36,368000000
2011/12/19,11:45:00,6630.18,6630.18,6628.17,6628.17,355000000
2011/12/19,11:46:00,6627.14,6628.33,6626.38,6628.33,272000000
2011/12/19,11:47:00,6627.54,6627.54,6625.50,6625.70,328000000
2011/12/19,11:48:00,6625.85,6626.40,6624.83,6624.90,242000000
2011/12/19,11:49:00,6624.75,6624.92,6624.66,6624.91,249000000
2011/12/19,11:50:00,6624.46,6624.83,6624.08,6624.08,222000000
2011/12/19,11:51:00,6623.68,6624.91,6623.68,6623.91,284000000
2011/12/19,11:52:00,6624.74,6628.28,6624.74,6627.16,235999984
2011/12/19,11:53:00,6626.89,6628.49,6626.89,6627.82,189000000
2011/12/19,11:54:00,6627.47,6629.41,6627.47,6629.37,184000000
2011/12/19,11:55:00,6628.82,6629.22,6628.62,6629.12,148000000
2011/12/19,11:56:00,6628.94,6628.94,6627.02,6627.02,137000000
2011/12/19,11:57:00,6627.54,6627.54,6626.05,6626.76,168000000
2011/12/19,11:58:00,6626.66,6626.66,6625.23,6626.27,138000000
2011/12/19,11:59:00,6626.18,6628.68,6626.18,6628.68,151000000
2011/12/19,12:00:00,6628.09,6631.86,6628.09,6631.75,149000000
2011/12/19,12:01:00,6631.49,6632.39,6630.16,6632.39,133000008
2011/12/19,12:02:00,6632.62,6633.25,6631.43,6632.18,127000000
2011/12/19,12:03:00,6631.81,6633.37,6631.81,6632.43,103000000
2011/12/19,12:04:00,6633.06,6633.36,6632.23,6633.36,116999992
2011/12/19,12:05:00,6632.47,6634.21,6632.47,6632.74,104999992
2011/12/19,12:06:00,6634.02,6634.23,6633.09,6633.34,112000000
2011/12/19,12:07:00,6633.20,6634.54,6633.20,6634.01,116000000
2011/12/19,12:08:00,6634.60,6636.13,6634.60,6636.13,121000000
2011/12/19,12:09:00,6637.41,6638.03,6636.09,6638.03,124000000
2011/12/19,12:10:00,6637.49,6637.49,6637.14,6637.44,110000000
2011/12/19,12:11:00,6637.25,6640.11,6637.25,6640.11,113000000
2011/12/19,12:12:00,6640.35,6641.22,6638.64,6641.22,159000000
2011/12/19,12:13:00,6644.64,6645.22,6643.08,6645.22,168000000
2011/12/19,12:14:00,6645.58,6646.50,6645.58,6646.50,154000000
2011/12/19,12:15:00,6646.06,6647.11,6645.58,6645.90,138000000
2011/12/19,12:16:00,6645.72,6645.72,6644.14,6644.14,137000000
2011/12/19,12:17:00,6644.39,6645.45,6644.28,6644.28,144000000
2011/12/19,12:18:00,6643.64,6644.15,6642.61,6643.74,127000000
2011/12/19,12:19:00,6644.02,6644.29,6642.65,6644.29,135000000
2011/12/19,12:20:00,6641.83,6642.40,6641.81,6642.36,113000000
2011/12/19,12:21:00,6641.95,6641.95,6640.51,6641.25,137000000
2011/12/19,12:22:00,6640.90,6640.90,6638.56,6638.90,138000000
2011/12/19,12:23:00,6641.01,6647.50,6641.01,6644.04,139000000
2011/12/19,12:24:00,6643.96,6645.07,6643.96,6644.97,128000000
2011/12/19,12:25:00,6644.31,6647.87,6644.31,6647.78,161000000
2011/12/19,12:26:00,6648.57,6648.57,6647.91,6648.08,148000000
2011/12/19,12:27:00,6647.86,6649.75,6647.86,6648.35,124000000
2011/12/19,12:28:00,6648.75,6649.50,6648.75,6649.50,111000000
2011/12/19,12:29:00,6649.02,6649.02,6646.18,6647.33,127000000
2011/12/19,12:30:00,6647.85,6647.85,6646.94,6647.02,100000000
2011/12/19,12:31:00,6647.26,6648.10,6647.26,6648.10,111000000
2011/12/19,12:32:00,6647.94,6650.41,6647.94,6650.41,113000000
2011/12/19,12:33:00,6650.67,6650.67,6649.15,6649.97,114000000
2011/12/19,12:34:00,6649.81,6649.81,6648.71,6649.02,109000000
2011/12/19,12:35:00,6648.07,6648.77,6647.19,6648.77,130999992
2011/12/19,12:36:00,6649.09,6649.09,6646.51,6646.51,119000008
2011/12/19,12:37:00,6646.02,6646.54,6646.02,6646.54,124000000
2011/12/19,12:38:00,6645.88,6645.88,6644.99,6644.99,185000000
2011/12/19,12:39:00,6644.88,6644.88,6643.28,6643.28,197000000
2011/12/19,12:40:00,6642.77,6642.77,6641.39,6641.45,174000000
2011/12/19,12:41:00,6641.06,6641.06,6639.72,6640.23,197000000
2011/12/19,12:42:00,6639.73,6639.73,6638.08,6638.98,186000000
2011/12/19,12:43:00,6638.05,6640.58,6636.17,6640.58,215000016
2011/12/19,12:44:00,6638.87,6643.32,6638.87,6641.60,246000000
2011/12/19,12:45:00,6640.51,6641.75,6640.51,6641.15,141000000
2011/12/19,12:46:00,6639.98,6641.14,6639.98,6640.39,134000000
2011/12/19,12:47:00,6640.90,6640.90,6639.12,6639.23,136000000
2011/12/19,12:48:00,6638.68,6638.68,6637.31,6637.50,148000000
2011/12/19,12:49:00,6637.07,6639.28,6637.07,6637.44,190000000
2011/12/19,12:50:00,6637.47,6637.47,6635.52,6635.52,179000000
2011/12/19,12:51:00,6635.23,6638.94,6635.23,6638.94,190000000
2011/12/19,12:52:00,6638.28,6638.28,6636.76,6636.85,151000000
2011/12/19,12:53:00,6635.79,6636.80,6635.79,6636.57,134000000
2011/12/19,12:54:00,6635.76,6635.97,6634.80,6635.97,133000008
2011/12/19,12:55:00,6639.19,6639.19,6636.65,6637.20,163000000
2011/12/19,12:56:00,6636.15,6637.26,6635.81,6636.80,158000000
2011/12/19,12:57:00,6637.21,6637.21,6634.12,6634.40,148000000
2011/12/19,12:58:00,6634.51,6634.51,6633.44,6634.40,201000000
2011/12/19,12:59:00,6633.96,6633.96,6631.04,6631.04,216000016
2011/12/19,13:00:00,6630.51,6633.92,6630.51,6631.45,254000000
2011/12/19,13:01:00,6630.79,6631.61,6629.36,6629.57,252000000
2011/12/19,13:02:00,6629.32,6629.32,6625.66,6625.66,342000000
2011/12/19,13:03:00,6625.69,6625.69,6624.95,6625.53,383000000
2011/12/19,13:04:00,6624.71,6624.71,6622.74,6622.74,403000032
2011/12/19,13:05:00,6621.07,6621.19,6620.26,6621.19,435000000
2011/12/19,13:06:00,6618.82,6618.82,6616.08,6616.08,395000000
2011/12/19,13:07:00,6616.06,6616.06,6612.99,6615.59,382000000
2011/12/19,13:08:00,6614.84,6614.84,6614.28,6614.48,371000000
2011/12/19,13:09:00,6613.87,6616.36,6613.87,6616.36,406000000
2011/12/19,13:10:00,6615.36,6615.42,6615.11,6615.31,278000000
2011/12/19,13:11:00,6615.92,6615.92,6613.58,6613.58,270000000
2011/12/19,13:12:00,6613.58,6613.58,6611.79,6613.24,263000016
2011/12/19,13:13:00,6613.30,6613.30,6611.25,6611.25,324000000
2011/12/19,13:14:00,6611.94,6611.94,6609.55,6609.69,333000000
2011/12/19,13:15:00,6611.94,6611.94,6609.11,6611.21,396000000
2011/12/19,13:16:00,6611.77,6612.26,6610.77,6610.77,417999968
2011/12/19,13:17:00,6611.41,6617.65,6611.41,6617.65,534000000
2011/12/19,13:18:00,6616.67,6618.31,6616.67,6617.87,353000000
2011/12/19,13:19:00,6619.72,6619.72,6617.78,6618.20,332000000
2011/12/19,13:20:00,6618.62,6619.48,6618.33,6618.37,291000000
2011/12/19,13:21:00,6618.06,6618.73,6616.85,6618.73,291000000
2011/12/19,13:22:00,6620.65,6622.68,6619.78,6622.68,357000000
2011/12/19,13:23:00,6621.92,6621.92,6620.53,6620.53,403000032
2011/12/19,13:24:00,6620.40,6624.32,6620.40,6624.32,398000000
2011/12/19,13:25:00,6623.51,6623.51,6620.07,6620.07,399000000
2011/12/19,13:26:00,6620.07,6620.07,6620.07,6620.07,0
2011/12/19,13:27:00,6620.07,6620.07,6620.07,6620.07,0
2011/12/19,13:28:00,6620.07,6620.07,6620.07,6620.07,0
2011/12/19,13:29:00,6620.07,6620.07,6620.07,6620.07,0
2011/12/19,13:30:00,6620.07,6633.33,6620.07,6633.33,3691000064
2011/12/20,09:01:00,6654.67,6665.10,6654.67,6665.10,1979999872
2011/12/20,09:02:00,6669.22,6673.38,6669.22,6673.38,557000000
2011/12/20,09:03:00,6675.19,6675.19,6673.77,6674.25,515000000
2011/12/20,09:04:00,6673.69,6674.70,6670.55,6670.55,480000032
2011/12/20,09:05:00,6673.63,6673.63,6670.43,6670.62,483000000
2011/12/20,09:06:00,6670.98,6670.98,6668.69,6670.34,471000000
2011/12/20,09:07:00,6671.80,6674.46,6671.28,6671.85,547000000
2011/12/20,09:08:00,6675.31,6677.55,6675.31,6677.25,476000032
2011/12/20,09:09:00,6680.98,6686.04,6680.98,6686.04,538000000
2011/12/20,09:10:00,6690.18,6692.94,6690.04,6692.94,643000000
2011/12/20,09:11:00,6694.20,6695.44,6694.20,6694.88,724000000
2011/12/20,09:12:00,6695.86,6696.93,6695.71,6696.93,587000000
2011/12/20,09:13:00,6695.73,6695.73,6692.28,6692.39,582000000
2011/12/20,09:14:00,6690.49,6690.49,6688.81,6688.81,505000032
2011/12/20,09:15:00,6687.44,6687.89,6686.75,6686.75,322000000
2011/12/20,09:16:00,6687.20,6687.20,6686.48,6686.48,335000000
2011/12/20,09:17:00,6685.47,6686.63,6685.47,6685.54,318000000
2011/12/20,09:18:00,6685.56,6686.38,6681.70,6681.70,288000000
2011/12/20,09:19:00,6682.85,6682.85,6679.88,6679.88,305000000
2011/12/20,09:20:00,6677.83,6681.53,6677.83,6681.34,333000000
2011/12/20,09:21:00,6681.02,6681.02,6678.66,6679.45,292000000
2011/12/20,09:22:00,6678.21,6678.96,6678.21,6678.90,287000000
2011/12/20,09:23:00,6677.76,6677.76,6675.53,6675.53,272000000
2011/12/20,09:24:00,6672.13,6672.13,6670.06,6670.06,284000000
2011/12/20,09:25:00,6668.75,6671.29,6668.45,6671.29,296000000
2011/12/20,09:26:00,6672.50,6673.46,6672.50,6673.46,352000000
2011/12/20,09:27:00,6674.21,6674.76,6673.20,6673.20,268000000
2011/12/20,09:28:00,6674.57,6674.57,6671.44,6671.44,303000000
2011/12/20,09:29:00,6671.54,6671.84,6670.94,6671.84,242000000
2011/12/20,09:30:00,6670.07,6670.07,6666.69,6666.69,239000016
2011/12/20,09:31:00,6666.39,6669.64,6665.69,6669.64,265000016
2011/12/20,09:32:00,6665.52,6666.58,6664.32,6664.32,215000016
2011/12/20,09:33:00,6663.26,6668.39,6661.04,6668.39,294000000
2011/12/20,09:34:00,6669.32,6669.32,6668.06,6668.24,282000000
2011/12/20,09:35:00,6669.07,6669.07,6666.72,6666.72,229000000
2011/12/20,09:36:00,6669.03,6670.10,6669.03,6669.85,224000000
2011/12/20,09:37:00,6670.00,6671.01,6670.00,6670.97,228000000
2011/12/20,09:38:00,6673.19,6674.84,6673.19,6674.09,366000000
2011/12/20,09:39:00,6675.98,6678.21,6675.98,6678.08,366000000
2011/12/20,09:40:00,6678.40,6678.40,6677.66,6678.28,285000000
2011/12/20,09:41:00,6677.70,6679.54,6677.60,6677.60,228000000
2011/12/20,09:42:00,6676.46,6677.42,6676.46,6677.22,219000000
2011/12/20,09:43:00,6677.57,6677.57,6674.80,6674.80,223000000
2011/12/20,09:44:00,6673.16,6673.69,6672.33,6672.33,228000000
2011/12/20,09:45:00,6670.59,6671.53,6669.58,6669.58,189000000
2011/12/20,09:46:00,6671.47,6671.47,6669.89,6669.94,165000000
2011/12/20,09:47:00,6669.96,6671.39,6669.96,6671.25,166000000
2011/12/20,09:48:00,6670.85,6672.01,6670.10,6672.01,194000000
2011/12/20,09:49:00,6671.50,6673.05,6671.50,6673.05,191000000
2011/12/20,09:50:00,6674.15,6676.83,6674.15,6676.83,234999984
2011/12/20,09:51:00,6677.44,6681.37,6677.44,6681.37,545000000
2011/12/20,09:52:00,6682.38,6682.38,6680.72,6680.72,553000000
2011/12/20,09:53:00,6684.51,6684.51,6682.05,6683.01,361000000
2011/12/20,09:54:00,6682.52,6682.96,6681.79,6682.67,280000000
2011/12/20,09:55:00,6682.94,6683.24,6681.12,6683.24,201000000
2011/12/20,09:56:00,6682.92,6683.96,6682.58,6683.16,184000000
2011/12/20,09:57:00,6683.71,6683.71,6678.99,6679.13,200000000
2011/12/20,09:58:00,6681.41,6681.41,6679.38,6680.39,179000000
2011/12/20,09:59:00,6680.31,6680.31,6676.94,6677.15,163000000
2011/12/20,10:00:00,6677.23,6677.23,6675.99,6675.99,155000000
2011/12/20,10:01:00,6675.45,6675.51,6675.16,6675.29,176000000
2011/12/20,10:02:00,6673.58,6673.58,6672.46,6673.02,126000000
2011/12/20,10:03:00,6673.75,6673.75,6671.15,6671.15,151000000
2011/12/20,10:04:00,6672.13,6672.54,6671.25,6671.27,130999992
2011/12/20,10:05:00,6673.57,6673.57,6671.39,6671.39,123000000
2011/12/20,10:06:00,6672.07,6673.75,6671.89,6673.68,173000000
2011/12/20,10:07:00,6674.85,6677.86,6674.85,6677.82,329000000
2011/12/20,10:08:00,6681.29,6683.62,6681.29,6683.62,747000000
2011/12/20,10:09:00,6684.97,6687.15,6684.97,6687.15,776000000
2011/12/20,10:10:00,6686.33,6686.99,6685.33,6686.99,550000000
2011/12/20,10:11:00,6686.65,6686.84,6685.65,6686.84,274000000
2011/12/20,10:12:00,6686.17,6686.17,6684.99,6685.36,221000000
2011/12/20,10:13:00,6684.96,6685.45,6682.52,6682.72,285000000
2011/12/20,10:14:00,6683.14,6683.14,6681.29,6681.45,204000000
2011/12/20,10:15:00,6680.09,6680.09,6679.70,6679.76,186000000
2011/12/20,10:16:00,6678.96,6678.96,6678.62,6678.63,209999984
2011/12/20,10:17:00,6679.77,6679.77,6677.99,6679.33,156000000
2011/12/20,10:18:00,6678.58,6679.39,6678.29,6678.29,197000000
2011/12/20,10:19:00,6678.33,6679.52,6677.33,6677.33,148000000
2011/12/20,10:20:00,6677.21,6677.21,6676.76,6676.76,143000000
2011/12/20,10:21:00,6678.11,6678.11,6675.73,6675.73,175000000
2011/12/20,10:22:00,6677.09,6677.09,6674.39,6674.39,186000000
2011/12/20,10:23:00,6674.26,6674.26,6672.30,6672.48,223000000
2011/12/20,10:24:00,6670.78,6670.78,6669.94,6669.94,218000000
2011/12/20,10:25:00,6670.59,6670.59,6667.92,6667.98,162000000
2011/12/20,10:26:00,6668.87,6668.87,6665.40,6665.55,203000000
2011/12/20,10:27:00,6666.90,6666.90,6665.75,6665.75,160000000
2011/12/20,10:28:00,6666.92,6668.15,6666.19,6668.15,218000000
2011/12/20,10:29:00,6670.59,6674.23,6670.59,6674.23,162000000
2011/12/20,10:30:00,6673.50,6677.54,6673.50,6677.54,146000000
2011/12/20,10:31:00,6677.17,6677.47,6674.38,6674.38,130999992
2011/12/20,10:32:00,6676.02,6676.42,6675.98,6676.38,157000000
2011/12/20,10:33:00,6675.21,6675.21,6671.01,6671.01,192000000
2011/12/20,10:34:00,6672.34,6674.20,6672.34,6672.86,128000000
2011/12/20,10:35:00,6673.78,6673.88,6670.37,6670.67,149000000
2011/12/20,10:36:00,6671.17,6671.73,6671.00,6671.43,152000000
2011/12/20,10:37:00,6670.18,6670.18,6669.56,6669.81,140000000
2011/12/20,10:38:00,6673.35,6673.35,6671.60,6673.27,154000000
2011/12/20,10:39:00,6670.75,6670.75,6669.24,6669.50,374000000
2011/12/20,10:40:00,6672.39,6672.39,6670.34,6672.12,324000000
2011/12/20,10:41:00,6671.58,6672.48,6670.82,6670.82,183000000
2011/12/20,10:42:00,6672.68,6674.05,6672.68,6673.76,205000000
2011/12/20,10:43:00,6673.62,6675.52,6673.62,6675.22,229000000
2011/12/20,10:44:00,6676.62,6677.86,6676.62,6677.17,208999984
2011/12/20,10:45:00,6678.29,6678.29,6676.58,6677.15,226000000
2011/12/20,10:46:00,6676.52,6681.45,6676.52,6678.62,233000000
2011/12/20,10:47:00,6681.96,6683.37,6681.96,6683.21,269000000
2011/12/20,10:48:00,6685.46,6685.85,6683.27,6683.27,222000000
2011/12/20,10:49:00,6684.88,6688.19,6684.88,6688.19,206000000
2011/12/20,10:50:00,6688.29,6689.19,6688.29,6688.95,228000000
2011/12/20,10:51:00,6689.26,6691.50,6688.80,6688.80,219000000
2011/12/20,10:52:00,6689.22,6689.42,6688.87,6689.42,217000000
2011/12/20,10:53:00,6689.02,6690.09,6687.94,6688.50,218000000
2011/12/20,10:54:00,6688.07,6689.00,6688.02,6688.07,197000000
2011/12/20,10:55:00,6689.33,6689.33,6687.45,6687.45,172000000
2011/12/20,10:56:00,6687.09,6687.14,6686.74,6687.07,184000000
2011/12/20,10:57:00,6685.91,6687.10,6684.46,6684.46,160000000
2011/12/20,10:58:00,6684.38,6684.38,6681.04,6681.04,151000000
2011/12/20,10:59:00,6680.04,6680.55,6679.49,6679.53,182000000
2011/12/20,11:00:00,6679.59,6680.54,6679.52,6679.75,112000000
2011/12/20,11:01:00,6678.71,6678.71,6677.02,6677.02,127000000
2011/12/20,11:02:00,6678.19,6679.18,6678.19,6679.18,137000000
2011/12/20,11:03:00,6676.80,6679.91,6676.80,6679.45,145000000
2011/12/20,11:04:00,6677.92,6677.92,6676.79,6676.79,256000000
2011/12/20,11:05:00,6678.50,6679.90,6678.07,6678.07,414000000
2011/12/20,11:06:00,6679.89,6683.15,6679.89,6683.15,386000000
2011/12/20,11:07:00,6685.57,6686.12,6683.52,6683.52,184000000
2011/12/20,11:08:00,6684.88,6684.88,6683.15,6684.12,155000000
2011/12/20,11:09:00,6684.34,6684.75,6682.75,6682.75,148000000
2011/12/20,11:10:00,6682.42,6682.42,6681.24,6681.29,122000000
2011/12/20,11:11:00,6682.73,6682.73,6681.25,6681.25,110000000
2011/12/20,11:12:00,6683.07,6683.07,6680.04,6680.20,116000000
2011/12/20,11:13:00,6682.07,6682.07,6680.80,6680.80,121000000
2011/12/20,11:14:00,6683.29,6683.29,6681.63,6681.80,147000000
2011/12/20,11:15:00,6682.01,6682.01,6681.00,6681.17,125000000
2011/12/20,11:16:00,6678.94,6680.71,6678.94,6679.21,105999992
2011/12/20,11:17:00,6679.46,6681.12,6678.89,6678.89,93000000
2011/12/20,11:18:00,6681.48,6681.48,6679.62,6679.65,113000000
2011/12/20,11:19:00,6681.72,6681.72,6680.83,6680.93,114000000
2011/12/20,11:20:00,6680.68,6682.86,6680.68,6682.42,109000000
2011/12/20,11:21:00,6681.63,6681.63,6680.15,6680.63,110000000
2011/12/20,11:22:00,6679.02,6679.51,6678.70,6679.01,117999992
2011/12/20,11:23:00,6678.96,6678.96,6677.17,6677.17,120000008
2011/12/20,11:24:00,6677.86,6678.13,6676.55,6676.55,111000000
2011/12/20,11:25:00,6677.40,6678.33,6677.37,6678.16,115000000
2011/12/20,11:26:00,6676.76,6677.36,6676.30,6676.33,114000000
2011/12/20,11:27:00,6676.03,6677.32,6674.15,6677.32,114000000
2011/12/20,11:28:00,6675.60,6676.49,6674.20,6674.20,113000000
2011/12/20,11:29:00,6674.17,6674.43,6674.05,6674.41,146000000
2011/12/20,11:30:00,6674.76,6675.29,6674.76,6675.09,102000000
2011/12/20,11:31:00,6676.06,6676.07,6675.24,6676.07,117999992
2011/12/20,11:32:00,6675.34,6676.92,6673.80,6676.67,114000000
2011/12/20,11:33:00,6676.15,6676.84,6675.38,6675.38,122000000
2011/12/20,11:34:00,6678.59,6678.59,6675.98,6676.31,142000000
2011/12/20,11:35:00,6677.99,6678.56,6676.32,6676.38,122000000
2011/12/20,11:36:00,6677.41,6677.41,6675.70,6675.81,112000000
2011/12/20,11:37:00,6675.56,6677.28,6675.56,6677.28,117999992
2011/12/20,11:38:00,6676.32,6680.94,6676.32,6680.94,154000000
2011/12/20,11:39:00,6679.54,6679.54,6676.91,6677.00,117999992
2011/12/20,11:40:00,6680.15,6680.15,6676.72,6676.90,116999992
2011/12/20,11:41:00,6678.33,6678.33,6675.02,6675.02,102000000
2011/12/20,11:42:00,6679.47,6679.47,6676.52,6676.52,127000000
2011/12/20,11:43:00,6676.19,6676.22,6676.15,6676.20,93000000
2011/12/20,11:44:00,6676.76,6679.33,6676.41,6679.33,111000000
2011/12/20,11:45:00,6676.75,6676.75,6675.62,6675.62,101000000
2011/12/20,11:46:00,6675.32,6675.58,6675.32,6675.58,98000000
2011/12/20,11:47:00,6675.69,6675.69,6673.92,6673.92,140000000
2011/12/20,11:48:00,6676.99,6676.99,6673.80,6673.80,121000000
2011/12/20,11:49:00,6673.31,6674.93,6673.31,6674.56,117999992
2011/12/20,11:50:00,6675.53,6675.53,6674.72,6674.72,100000000
2011/12/20,11:51:00,6671.55,6673.54,6671.55,6672.90,136000000
2011/12/20,11:52:00,6670.75,6672.24,6670.63,6672.22,150000000
2011/12/20,11:53:00,6669.66,6670.01,6669.66,6670.00,180000000
2011/12/20,11:54:00,6670.67,6672.70,6669.68,6669.68,145000000
2011/12/20,11:55:00,6671.42,6671.42,6668.57,6668.69,152000000
2011/12/20,11:56:00,6671.57,6672.56,6670.85,6672.56,142000000
2011/12/20,11:57:00,6672.34,6673.30,6670.90,6673.02,151000000
2011/12/20,11:58:00,6673.23,6673.23,6670.64,6670.64,137000000
2011/12/20,11:59:00,6670.97,6672.75,6670.97,6672.75,97000000
2011/12/20,12:00:00,6673.91,6673.91,6672.09,6673.35,92000000
2011/12/20,12:01:00,6674.63,6674.63,6672.52,6672.52,87000000
2011/12/20,12:02:00,6671.06,6671.43,6670.91,6671.43,80000000
2011/12/20,12:03:00,6668.26,6668.26,6667.49,6667.56,104999992
2011/12/20,12:04:00,6666.57,6666.57,6664.88,6664.88,170000000
2011/12/20,12:05:00,6665.47,6665.57,6662.96,6665.57,147000000
2011/12/20,12:06:00,6664.99,6664.99,6662.68,6663.20,137000000
2011/12/20,12:07:00,6666.93,6667.02,6664.36,6664.36,167000000
2011/12/20,12:08:00,6662.36,6662.64,6661.60,6661.94,144000000
2011/12/20,12:09:00,6663.64,6665.54,6663.64,6665.54,173000000
2011/12/20,12:10:00,6663.14,6664.90,6663.14,6663.92,173000000
2011/12/20,12:11:00,6665.83,6665.83,6664.36,6664.36,124000000
2011/12/20,12:12:00,6664.99,6664.99,6664.26,6664.47,104000000
2011/12/20,12:13:00,6664.16,6664.28,6662.30,6662.30,98000000
2011/12/20,12:14:00,6663.81,6663.81,6662.52,6662.52,107000008
2011/12/20,12:15:00,6663.23,6666.08,6663.23,6664.57,141000000
2011/12/20,12:16:00,6663.39,6663.65,6662.60,6663.52,110000000
2011/12/20,12:17:00,6662.43,6663.60,6662.43,6663.38,113000000
2011/12/20,12:18:00,6663.98,6663.98,6662.01,6662.01,115000000
2011/12/20,12:19:00,6663.70,6663.70,6662.81,6663.35,142000000
2011/12/20,12:20:00,6662.09,6663.35,6662.09,6662.80,107000008
2011/12/20,12:21:00,6662.98,6664.05,6662.29,6663.35,116000000
2011/12/20,12:22:00,6662.92,6664.00,6662.22,6664.00,105999992
2011/12/20,12:23:00,6662.45,6665.80,6662.45,6662.65,128000000
2011/12/20,12:24:00,6663.87,6664.19,6663.17,6663.21,124000000
2011/12/20,12:25:00,6662.81,6665.17,6662.76,6665.17,164000000
2011/12/20,12:26:00,6664.64,6664.64,6662.72,6662.72,111000000
2011/12/20,12:27:00,6665.49,6665.49,6663.46,6665.26,108000008
2011/12/20,12:28:00,6663.43,6664.07,6663.43,6663.92,109000000
2011/12/20,12:29:00,6663.50,6663.50,6662.58,6662.59,98000000
2011/12/20,12:30:00,6661.83,6662.97,6661.42,6661.99,98000000
2011/12/20,12:31:00,6663.47,6663.47,6661.40,6662.23,125000000
2011/12/20,12:32:00,6662.26,6662.64,6661.66,6661.95,103000000
2011/12/20,12:33:00,6662.27,6662.55,6661.07,6661.07,99000000
2011/12/20,12:34:00,6662.89,6662.89,6660.83,6660.83,122000000
2011/12/20,12:35:00,6660.47,6664.26,6660.47,6661.78,141000000
2011/12/20,12:36:00,6663.96,6665.76,6663.96,6664.34,145000000
2011/12/20,12:37:00,6666.82,6668.02,6666.19,6666.19,129999992
2011/12/20,12:38:00,6666.84,6666.84,6665.93,6666.08,130999992
2011/12/20,12:39:00,6668.84,6668.84,6667.18,6667.70,121000000
2011/12/20,12:40:00,6667.38,6668.16,6667.38,6668.16,153000000
2011/12/20,12:41:00,6667.63,6669.66,6667.22,6669.62,133000008
2011/12/20,12:42:00,6667.05,6667.05,6665.27,6665.27,138000000
2011/12/20,12:43:00,6665.83,6666.78,6665.83,6666.36,113000000
2011/12/20,12:44:00,6665.94,6665.94,6664.21,6665.16,110000000
2011/12/20,12:45:00,6663.85,6663.85,6663.51,6663.51,124000000
2011/12/20,12:46:00,6664.90,6664.90,6664.10,6664.49,122000000
2011/12/20,12:47:00,6664.77,6664.77,6664.32,6664.32,139000000
2011/12/20,12:48:00,6663.91,6663.91,6663.20,6663.20,114000000
2011/12/20,12:49:00,6663.14,6664.31,6663.14,6664.11,148000000
2011/12/20,12:50:00,6663.98,6663.98,6661.93,6662.58,155000000
2011/12/20,12:51:00,6663.64,6666.44,6662.82,6666.44,133000008
2011/12/20,12:52:00,6663.15,6665.61,6663.15,6664.78,115000000
2011/12/20,12:53:00,6665.23,6665.65,6663.42,6665.62,115000000
2011/12/20,12:54:00,6664.79,6664.79,6662.54,6663.53,177000000
2011/12/20,12:55:00,6664.51,6665.07,6664.08,6664.08,94000000
2011/12/20,12:56:00,6662.33,6663.80,6662.33,6663.65,112000000
2011/12/20,12:57:00,6663.16,6663.16,6660.92,6661.54,133000008
2011/12/20,12:58:00,6664.47,6664.47,6664.04,6664.18,129999992
2011/12/20,12:59:00,6664.22,6664.22,6662.36,6663.37,129000000
2011/12/20,13:00:00,6663.98,6664.06,6663.10,6663.76,145000000
2011/12/20,13:01:00,6663.17,6663.17,6660.24,6660.30,153000000
2011/12/20,13:02:00,6660.94,6660.94,6659.86,6659.86,157000000
2011/12/20,13:03:00,6659.55,6659.55,6657.78,6657.78,184000000
2011/12/20,13:04:00,6658.70,6658.70,6657.88,6657.88,214000016
2011/12/20,13:05:00,6656.52,6660.06,6656.52,6657.43,163000000
2011/12/20,13:06:00,6656.82,6657.63,6656.82,6657.63,208000000
2011/12/20,13:07:00,6658.68,6658.68,6657.15,6657.73,210999984
2011/12/20,13:08:00,6656.28,6657.75,6656.28,6657.75,186000000
2011/12/20,13:09:00,6657.68,6657.68,6655.36,6657.27,231000000
2011/12/20,13:10:00,6657.77,6657.77,6656.15,6656.15,194000000
2011/12/20,13:11:00,6655.86,6658.39,6655.86,6658.03,189000000
2011/12/20,13:12:00,6656.32,6656.32,6655.03,6655.03,205000000
2011/12/20,13:13:00,6656.20,6657.10,6655.67,6657.10,203000000
2011/12/20,13:14:00,6656.81,6656.81,6653.24,6653.24,259999984
2011/12/20,13:15:00,6654.19,6654.19,6651.54,6651.54,266000016
2011/12/20,13:16:00,6651.97,6651.97,6649.51,6649.72,289000000
2011/12/20,13:17:00,6651.59,6651.59,6648.53,6648.53,297000000
2011/12/20,13:18:00,6648.03,6649.27,6647.45,6648.51,317000000
2011/12/20,13:19:00,6649.05,6649.35,6648.05,6648.86,358000000
2011/12/20,13:20:00,6648.11,6651.60,6646.30,6651.60,288000000
2011/12/20,13:21:00,6649.29,6652.60,6649.29,6652.60,341000000
2011/12/20,13:22:00,6652.78,6653.28,6651.81,6651.81,301000000
2011/12/20,13:23:00,6650.76,6652.43,6650.76,6651.06,364000000
2011/12/20,13:24:00,6648.58,6651.97,6648.58,6650.29,377000000
2011/12/20,13:25:00,6649.48,6652.94,6649.48,6652.94,324000000
2011/12/20,13:26:00,6652.95,6652.95,6652.95,6652.95,0
2011/12/20,13:27:00,6652.95,6652.95,6652.95,6652.95,0
2011/12/20,13:28:00,6652.95,6652.95,6652.95,6652.95,0
2011/12/20,13:29:00,6652.95,6652.95,6652.95,6652.95,0
2011/12/20,13:30:00,6652.95,6662.64,6652.95,6662.64,3813999872
2011/12/21,09:01:00,6878.63,6906.70,6878.63,6899.07,3703032832
2011/12/21,09:02:00,6888.37,6888.37,6884.43,6884.43,2004000128
2011/12/21,09:03:00,6886.32,6888.59,6886.01,6886.01,1782999936
2011/12/21,09:04:00,6888.61,6889.04,6887.56,6889.04,1359000064
2011/12/21,09:05:00,6888.43,6892.28,6888.43,6892.28,1112000000
2011/12/21,09:06:00,6891.60,6895.38,6891.60,6895.38,951000000
2011/12/21,09:07:00,6897.90,6899.14,6897.28,6899.14,1498999936
2011/12/21,09:08:00,6901.42,6905.74,6901.42,6905.74,1196000000
2011/12/21,09:09:00,6906.64,6907.80,6906.64,6907.17,926000000
2011/12/21,09:10:00,6908.03,6910.44,6908.03,6910.44,989000064
2011/12/21,09:11:00,6910.26,6915.27,6910.26,6915.27,943999936
2011/12/21,09:12:00,6914.63,6916.64,6914.63,6916.64,928000000
2011/12/21,09:13:00,6917.44,6920.91,6917.44,6919.84,1003000000
2011/12/21,09:14:00,6923.06,6924.61,6922.52,6924.10,907000000
2011/12/21,09:15:00,6924.42,6925.89,6924.42,6925.37,796000000
2011/12/21,09:16:00,6925.42,6926.26,6924.81,6924.81,621000000
2011/12/21,09:17:00,6924.14,6924.14,6922.72,6923.82,594000000
2011/12/21,09:18:00,6921.93,6922.00,6919.52,6919.93,529000000
2011/12/21,09:19:00,6919.88,6921.11,6918.93,6918.93,614000000
2011/12/21,09:20:00,6920.27,6920.27,6918.28,6918.28,532000032
2011/12/21,09:21:00,6918.99,6918.99,6916.54,6918.86,506000000
2011/12/21,09:22:00,6917.93,6917.93,6914.61,6915.34,427000000
2011/12/21,09:23:00,6917.39,6917.39,6914.68,6914.94,370000000
2011/12/21,09:24:00,6915.17,6915.33,6914.48,6914.48,385000000
2011/12/21,09:25:00,6914.85,6916.28,6914.85,6916.28,349000000
2011/12/21,09:26:00,6917.59,6917.98,6917.00,6917.98,366000000
2011/12/21,09:27:00,6918.19,6918.95,6918.19,6918.64,388000000
2011/12/21,09:28:00,6919.32,6919.32,6918.18,6918.18,410000000
2011/12/21,09:29:00,6918.87,6920.26,6918.87,6920.26,697000000
2011/12/21,09:30:00,6920.16,6922.15,6920.16,6921.42,384000000
2011/12/21,09:31:00,6922.72,6925.26,6922.72,6924.79,446000000
2011/12/21,09:32:00,6926.04,6929.24,6926.04,6929.24,375000000
2011/12/21,09:33:00,6930.16,6931.04,6930.16,6931.04,565000000
2011/12/21,09:34:00,6930.02,6931.88,6930.02,6931.88,469000000
2011/12/21,09:35:00,6931.96,6931.96,6930.76,6930.76,379000000
2011/12/21,09:36:00,6932.99,6932.99,6931.95,6932.73,568000000
2011/12/21,09:37:00,6933.11,6934.86,6933.11,6934.86,401000032
2011/12/21,09:38:00,6935.51,6937.17,6935.51,6936.21,521999968
2011/12/21,09:39:00,6936.99,6939.11,6936.99,6939.11,514000000
2011/12/21,09:40:00,6937.97,6938.99,6937.09,6937.12,624000000
2011/12/21,09:41:00,6938.60,6939.97,6938.60,6939.19,554000000
2011/12/21,09:42:00,6938.60,6938.94,6937.88,6937.88,357000000
2011/12/21,09:43:00,6940.26,6940.26,6935.61,6935.61,260999984
2011/12/21,09:44:00,6937.13,6937.50,6936.24,6936.36,295000000
2011/12/21,09:45:00,6934.98,6934.98,6932.54,6932.54,396000000
2011/12/21,09:46:00,6932.55,6932.55,6931.64,6931.97,268000000
2011/12/21,09:47:00,6930.40,6930.40,6928.88,6929.45,257000000
2011/12/21,09:48:00,6929.73,6930.03,6929.20,6929.20,249000000
2011/12/21,09:49:00,6929.15,6930.69,6929.15,6929.91,245000000
2011/12/21,09:50:00,6929.47,6929.47,6928.61,6929.28,243000000
2011/12/21,09:51:00,6930.07,6930.07,6928.39,6928.68,181000000
2011/12/21,09:52:00,6928.38,6928.58,6928.01,6928.58,191000000
2011/12/21,09:53:00,6928.25,6928.25,6927.67,6927.95,200000000
2011/12/21,09:54:00,6927.19,6927.49,6927.07,6927.49,192000000
2011/12/21,09:55:00,6927.58,6928.89,6926.55,6926.55,160000000
2011/12/21,09:56:00,6926.24,6926.24,6925.81,6925.81,163000000
2011/12/21,09:57:00,6925.62,6927.13,6925.31,6926.71,189000000
2011/12/21,09:58:00,6924.71,6925.60,6924.19,6924.19,141000000
2011/12/21,09:59:00,6924.00,6925.29,6924.00,6924.14,194000000
2011/12/21,10:00:00,6924.31,6924.31,6922.71,6922.71,158000000
2011/12/21,10:01:00,6924.14,6925.19,6924.14,6924.80,191000000
2011/12/21,10:02:00,6924.58,6924.69,6924.44,6924.69,181000000
2011/12/21,10:03:00,6924.69,6924.94,6924.51,6924.51,181000000
2011/12/21,10:04:00,6924.63,6925.35,6924.63,6924.70,169000000
2011/12/21,10:05:00,6924.99,6926.12,6924.90,6924.92,172000000
2011/12/21,10:06:00,6924.22,6925.55,6924.21,6925.13,171000000
2011/12/21,10:07:00,6925.07,6925.71,6924.08,6925.71,171000000
2011/12/21,10:08:00,6924.37,6924.84,6924.37,6924.84,135000000
2011/12/21,10:09:00,6924.19,6924.89,6923.68,6924.70,160000000
2011/12/21,10:10:00,6928.69,6928.69,6926.51,6926.54,139000000
2011/12/21,10:11:00,6928.22,6928.22,6925.57,6925.57,115000000
2011/12/21,10:12:00,6925.77,6926.71,6925.77,6926.71,134000000
2011/12/21,10:13:00,6926.76,6928.10,6926.46,6928.09,170000000
2011/12/21,10:14:00,6926.76,6926.93,6925.96,6925.96,167000000
2011/12/21,10:15:00,6926.57,6928.16,6926.57,6928.16,156000000
2011/12/21,10:16:00,6927.26,6929.19,6927.26,6927.79,176000000
2011/12/21,10:17:00,6926.46,6927.64,6926.33,6926.33,189000000
2011/12/21,10:18:00,6927.71,6927.95,6926.67,6926.67,163000000
2011/12/21,10:19:00,6926.34,6926.34,6926.07,6926.34,200000000
2011/12/21,10:20:00,6926.01,6929.08,6926.01,6927.51,149000000
2011/12/21,10:21:00,6928.18,6928.29,6927.86,6928.29,185000000
2011/12/21,10:22:00,6929.17,6929.95,6927.79,6929.95,164000000
2011/12/21,10:23:00,6928.58,6929.52,6927.72,6929.42,182000000
2011/12/21,10:24:00,6928.58,6929.04,6928.37,6928.76,152000000
2011/12/21,10:25:00,6930.85,6930.85,6929.91,6930.02,164000000
2011/12/21,10:26:00,6930.79,6931.01,6930.01,6930.31,178000000
2011/12/21,10:27:00,6931.66,6931.66,6929.52,6929.52,135000000
2011/12/21,10:28:00,6929.92,6931.00,6928.82,6931.00,181000000
2011/12/21,10:29:00,6931.75,6932.77,6931.75,6932.77,248000000
2011/12/21,10:30:00,6932.04,6932.43,6931.31,6931.31,163000000
2011/12/21,10:31:00,6932.04,6935.76,6930.60,6935.76,208999984
2011/12/21,10:32:00,6932.97,6932.97,6932.46,6932.62,186000000
2011/12/21,10:33:00,6933.60,6933.60,6932.47,6932.47,204000000
2011/12/21,10:34:00,6932.98,6933.72,6932.98,6933.70,176000000
2011/12/21,10:35:00,6933.90,6934.07,6933.90,6934.02,170000000
2011/12/21,10:36:00,6936.22,6936.28,6935.04,6935.58,206000000
2011/12/21,10:37:00,6935.96,6935.96,6934.21,6935.17,171000000
2011/12/21,10:38:00,6935.84,6935.84,6934.10,6934.12,189000000
2011/12/21,10:39:00,6933.27,6933.55,6933.27,6933.55,172000000
2011/12/21,10:40:00,6933.51,6934.08,6933.51,6934.08,148000000
2011/12/21,10:41:00,6934.27,6934.61,6934.22,6934.61,176000000
2011/12/21,10:42:00,6933.38,6934.24,6933.38,6933.70,217000000
2011/12/21,10:43:00,6934.08,6934.08,6933.65,6933.65,176000000
2011/12/21,10:44:00,6933.44,6934.48,6933.44,6934.48,193000000
2011/12/21,10:45:00,6935.16,6935.16,6934.23,6935.04,151000000
2011/12/21,10:46:00,6933.36,6935.47,6933.36,6935.16,146000000
2011/12/21,10:47:00,6934.44,6934.44,6933.66,6933.68,154000000
2011/12/21,10:48:00,6933.09,6933.59,6932.62,6932.92,168000000
2011/12/21,10:49:00,6931.46,6932.20,6930.77,6932.20,339000000
2011/12/21,10:50:00,6932.06,6933.14,6932.06,6933.14,154000000
2011/12/21,10:51:00,6934.72,6934.74,6933.90,6934.74,197000000
2011/12/21,10:52:00,6934.40,6935.47,6934.03,6934.03,234999984
2011/12/21,10:53:00,6934.29,6935.50,6934.29,6935.50,187000000
2011/12/21,10:54:00,6934.20,6936.25,6934.20,6936.22,197000000
2011/12/21,10:55:00,6936.53,6937.82,6936.38,6937.82,153000000
2011/12/21,10:56:00,6937.06,6938.34,6936.58,6936.58,142000000
2011/12/21,10:57:00,6938.42,6939.23,6937.40,6937.53,164000000
2011/12/21,10:58:00,6938.27,6939.48,6938.27,6938.98,161000000
2011/12/21,10:59:00,6939.37,6941.57,6939.31,6939.31,184000000
2011/12/21,11:00:00,6940.97,6942.08,6940.97,6942.08,217000000
2011/12/21,11:01:00,6942.87,6944.69,6942.66,6942.66,310000000
2011/12/21,11:02:00,6943.93,6944.10,6942.67,6944.10,244000000
2011/12/21,11:03:00,6947.05,6947.05,6945.38,6945.76,253000000
2011/12/21,11:04:00,6946.18,6948.37,6946.18,6946.50,213000016
2011/12/21,11:05:00,6946.46,6946.46,6945.04,6945.15,216000016
2011/12/21,11:06:00,6945.54,6946.12,6945.54,6946.12,185000000
2011/12/21,11:07:00,6946.31,6946.31,6945.69,6946.13,130999992
2011/12/21,11:08:00,6945.78,6946.70,6945.78,6946.62,143000000
2011/12/21,11:09:00,6946.02,6947.75,6946.02,6947.23,193000000
2011/12/21,11:10:00,6947.59,6948.62,6947.59,6948.62,221000000
2011/12/21,11:11:00,6948.42,6949.34,6948.42,6948.47,222000000
2011/12/21,11:12:00,6948.96,6949.54,6948.96,6949.24,187000000
2011/12/21,11:13:00,6948.89,6950.07,6948.77,6948.96,175000000
2011/12/21,11:14:00,6949.90,6950.75,6948.47,6950.75,192000000
2011/12/21,11:15:00,6949.08,6951.10,6949.08,6950.14,272000000
2011/12/21,11:16:00,6949.84,6951.30,6949.84,6949.89,151000000
2011/12/21,11:17:00,6949.87,6950.55,6949.87,6950.19,268000000
2011/12/21,11:18:00,6949.14,6949.55,6948.95,6948.95,231000000
2011/12/21,11:19:00,6948.42,6949.43,6947.93,6947.93,236999984
2011/12/21,11:20:00,6947.54,6948.13,6946.74,6946.74,158000000
2011/12/21,11:21:00,6946.86,6947.02,6946.35,6946.79,201000000
2011/12/21,11:22:00,6946.04,6946.51,6944.05,6944.13,150000000
2011/12/21,11:23:00,6946.13,6946.13,6944.14,6944.14,129000000
2011/12/21,11:24:00,6943.14,6943.28,6942.20,6942.20,133000008
2011/12/21,11:25:00,6942.28,6944.39,6942.28,6942.57,166000000
2011/12/21,11:26:00,6941.33,6943.25,6941.06,6943.25,150000000
2011/12/21,11:27:00,6941.85,6945.01,6941.85,6945.01,157000000
2011/12/21,11:28:00,6942.63,6942.88,6942.34,6942.88,154000000
2011/12/21,11:29:00,6941.74,6941.99,6941.52,6941.52,149000000
2011/12/21,11:30:00,6940.36,6940.58,6939.85,6940.58,116000000
2011/12/21,11:31:00,6939.50,6942.77,6939.50,6942.71,125000000
2011/12/21,11:32:00,6940.74,6941.00,6940.74,6941.00,123000000
2011/12/21,11:33:00,6941.48,6941.48,6939.68,6939.74,163000000
2011/12/21,11:34:00,6940.13,6940.31,6939.56,6940.31,125000000
2011/12/21,11:35:00,6938.81,6940.69,6938.81,6940.69,113000000
2011/12/21,11:36:00,6939.56,6940.04,6939.33,6940.04,123000000
2011/12/21,11:37:00,6939.86,6941.00,6939.46,6939.46,112000000
2011/12/21,11:38:00,6940.18,6940.34,6939.80,6939.80,115000000
2011/12/21,11:39:00,6940.15,6940.15,6939.05,6939.16,87000000
2011/12/21,11:40:00,6939.93,6940.65,6939.93,6940.41,104999992
2011/12/21,11:41:00,6941.56,6941.56,6940.62,6940.62,134000000
2011/12/21,11:42:00,6940.52,6940.52,6939.09,6939.09,79000000
2011/12/21,11:43:00,6940.14,6941.68,6939.37,6939.37,102000000
2011/12/21,11:44:00,6939.47,6940.25,6939.47,6940.17,107000008
2011/12/21,11:45:00,6939.76,6940.72,6938.87,6940.03,105999992
2011/12/21,11:46:00,6940.46,6945.12,6940.46,6942.16,166000000
2011/12/21,11:47:00,6943.07,6943.60,6942.21,6942.21,154000000
2011/12/21,11:48:00,6942.87,6942.92,6942.64,6942.92,133000008
2011/12/21,11:49:00,6942.03,6943.16,6941.87,6942.97,137000000
2011/12/21,11:50:00,6941.48,6941.78,6941.43,6941.47,127000000
2011/12/21,11:51:00,6940.61,6941.42,6940.40,6940.40,139000000
2011/12/21,11:52:00,6939.19,6940.77,6938.68,6940.77,127000000
2011/12/21,11:53:00,6942.94,6942.94,6940.80,6941.27,145000000
2011/12/21,11:54:00,6942.04,6942.04,6940.93,6940.93,125000000
2011/12/21,11:55:00,6940.51,6942.21,6940.51,6940.88,99000000
2011/12/21,11:56:00,6941.72,6941.79,6940.80,6940.88,110000000
2011/12/21,11:57:00,6940.98,6941.58,6940.98,6941.58,108000008
2011/12/21,11:58:00,6941.13,6941.13,6940.04,6940.30,126000000
2011/12/21,11:59:00,6941.46,6941.46,6939.99,6940.16,158000000
2011/12/21,12:00:00,6943.01,6943.01,6940.00,6940.00,110000000
2011/12/21,12:01:00,6940.47,6941.58,6940.47,6941.19,121000000
2011/12/21,12:02:00,6940.81,6941.93,6940.81,6940.88,136000000
2011/12/21,12:03:00,6941.28,6942.41,6941.28,6941.94,117999992
2011/12/21,12:04:00,6941.58,6943.40,6941.58,6943.40,145000000
2011/12/21,12:05:00,6943.85,6943.85,6940.94,6940.94,102000000
2011/12/21,12:06:00,6942.02,6942.24,6942.02,6942.24,128000000
2011/12/21,12:07:00,6943.50,6943.51,6942.68,6943.48,137000000
2011/12/21,12:08:00,6945.01,6945.01,6943.80,6944.69,123000000
2011/12/21,12:09:00,6944.14,6944.89,6942.52,6942.52,166000000
2011/12/21,12:10:00,6944.92,6944.92,6942.54,6944.01,115000000
2011/12/21,12:11:00,6943.43,6945.10,6943.43,6945.10,122000000
2011/12/21,12:12:00,6946.31,6946.31,6943.73,6943.73,116999992
2011/12/21,12:13:00,6946.42,6946.42,6943.21,6943.21,129999992
2011/12/21,12:14:00,6943.64,6947.30,6943.64,6944.58,143000000
2011/12/21,12:15:00,6945.80,6945.91,6945.13,6945.13,139000000
2011/12/21,12:16:00,6946.51,6946.51,6945.35,6945.64,125000000
2011/12/21,12:17:00,6945.42,6946.39,6944.98,6946.39,211999984
2011/12/21,12:18:00,6946.40,6946.40,6945.81,6945.81,244000000
2011/12/21,12:19:00,6944.96,6945.69,6944.96,6945.69,182000000
2011/12/21,12:20:00,6945.59,6945.94,6945.59,6945.74,126000000
2011/12/21,12:21:00,6944.87,6946.36,6944.87,6946.33,121000000
2011/12/21,12:22:00,6946.22,6946.82,6945.52,6945.76,151000000
2011/12/21,12:23:00,6945.14,6946.37,6944.71,6946.19,174000000
2011/12/21,12:24:00,6946.93,6946.93,6944.80,6944.80,146000000
2011/12/21,12:25:00,6944.98,6945.81,6943.60,6945.26,116000000
2011/12/21,12:26:00,6945.09,6945.72,6944.59,6945.72,110000000
2011/12/21,12:27:00,6946.34,6946.84,6946.34,6946.62,104999992
2011/12/21,12:28:00,6946.19,6946.92,6944.53,6944.53,129999992
2011/12/21,12:29:00,6944.31,6946.57,6944.31,6945.73,202000000
2011/12/21,12:30:00,6946.08,6947.47,6946.00,6946.02,124000000
2011/12/21,12:31:00,6944.65,6945.89,6944.65,6945.72,137000000
2011/12/21,12:32:00,6946.05,6946.45,6944.82,6946.16,133000008
2011/12/21,12:33:00,6947.44,6947.44,6945.65,6945.65,122000000
2011/12/21,12:34:00,6945.62,6946.46,6945.62,6945.98,120000008
2011/12/21,12:35:00,6945.21,6946.11,6944.26,6946.11,107000008
2011/12/21,12:36:00,6945.43,6947.12,6945.43,6945.57,127000000
2011/12/21,12:37:00,6944.94,6946.59,6944.94,6945.79,92000000
2011/12/21,12:38:00,6944.77,6944.77,6944.57,6944.60,111000000
2011/12/21,12:39:00,6945.01,6946.65,6944.61,6946.23,139000000
2011/12/21,12:40:00,6944.37,6945.67,6944.37,6945.66,111000000
2011/12/21,12:41:00,6945.78,6946.25,6944.90,6945.95,128000000
2011/12/21,12:42:00,6945.05,6947.44,6945.05,6945.74,123000000
2011/12/21,12:43:00,6946.22,6947.59,6946.10,6947.46,110000000
2011/12/21,12:44:00,6945.67,6949.24,6945.67,6948.03,111000000
2011/12/21,12:45:00,6946.40,6948.96,6946.40,6948.96,113000000
2011/12/21,12:46:00,6948.39,6948.43,6947.34,6947.40,133000008
2011/12/21,12:47:00,6947.75,6949.29,6947.38,6947.38,136000000
2011/12/21,12:48:00,6946.91,6947.44,6946.89,6946.89,144000000
2011/12/21,12:49:00,6947.18,6948.89,6947.18,6948.82,195000000
2011/12/21,12:50:00,6947.09,6948.67,6947.09,6948.67,155000000
2011/12/21,12:51:00,6948.28,6948.54,6947.59,6947.59,132000008
2011/12/21,12:52:00,6948.50,6948.75,6948.50,6948.70,115000000
2011/12/21,12:53:00,6947.67,6950.30,6947.67,6950.30,129000000
2011/12/21,12:54:00,6948.33,6950.21,6948.33,6950.10,113000000
2011/12/21,12:55:00,6948.64,6949.46,6948.64,6948.66,108000008
2011/12/21,12:56:00,6948.80,6949.49,6948.33,6949.49,113000000
2011/12/21,12:57:00,6947.72,6950.13,6947.72,6950.00,129999992
2011/12/21,12:58:00,6948.34,6949.26,6947.93,6948.77,149000000
2011/12/21,12:59:00,6948.91,6949.22,6948.71,6948.71,179000000
2011/12/21,13:00:00,6948.83,6950.92,6948.83,6949.91,112000000
2011/12/21,13:01:00,6948.90,6950.90,6948.90,6950.34,123000000
2011/12/21,13:02:00,6948.77,6949.86,6948.77,6949.75,145000000
2011/12/21,13:03:00,6948.11,6951.00,6948.11,6949.05,122000000
2011/12/21,13:04:00,6947.91,6948.51,6947.59,6948.51,177000000
2011/12/21,13:05:00,6948.50,6948.50,6947.11,6948.28,172000000
2011/12/21,13:06:00,6947.25,6947.37,6945.97,6946.72,152000000
2011/12/21,13:07:00,6946.66,6949.06,6946.66,6949.06,123000000
2011/12/21,13:08:00,6946.65,6949.30,6946.65,6948.98,143000000
2011/12/21,13:09:00,6948.19,6949.09,6948.19,6949.09,150000000
2011/12/21,13:10:00,6949.07,6949.07,6947.44,6948.38,149000000
2011/12/21,13:11:00,6948.79,6949.73,6948.79,6949.73,170000000
2011/12/21,13:12:00,6949.14,6950.92,6949.14,6950.29,184000000
2011/12/21,13:13:00,6949.99,6950.17,6949.56,6950.17,214000016
2011/12/21,13:14:00,6950.22,6950.90,6949.65,6949.86,214000016
2011/12/21,13:15:00,6949.88,6951.51,6949.88,6951.33,205000000
2011/12/21,13:16:00,6953.22,6954.42,6952.00,6954.42,241000016
2011/12/21,13:17:00,6953.69,6954.67,6953.69,6954.66,277000000
2011/12/21,13:18:00,6955.26,6955.26,6954.49,6955.11,253000000
2011/12/21,13:19:00,6956.65,6957.27,6954.67,6957.27,290000000
2011/12/21,13:20:00,6954.49,6956.83,6954.49,6955.40,265000016
2011/12/21,13:21:00,6956.65,6958.69,6956.65,6958.69,280000000
2011/12/21,13:22:00,6957.03,6958.66,6957.03,6957.44,233000000
2011/12/21,13:23:00,6958.74,6959.92,6958.09,6959.36,281000000
2011/12/21,13:24:00,6959.36,6959.36,6956.78,6957.69,343000000
2011/12/21,13:25:00,6957.82,6957.82,6954.18,6954.18,269000000
2011/12/21,13:26:00,6954.19,6954.19,6954.19,6954.19,0
2011/12/21,13:27:00,6954.19,6954.19,6954.19,6954.19,0
2011/12/21,13:28:00,6954.19,6954.19,6954.19,6954.19,0
2011/12/21,13:29:00,6954.19,6954.19,6954.19,6954.19,0
2011/12/21,13:30:00,6954.19,6966.48,6954.19,6966.48,2815000064
2011/12/22,09:01:00,6968.22,6968.22,6965.38,6965.38,3191000064
2011/12/22,09:02:00,6962.49,6962.49,6957.12,6957.12,957000000
2011/12/22,09:03:00,6955.66,6955.66,6951.02,6954.85,927000064
2011/12/22,09:04:00,6951.46,6956.71,6951.46,6956.71,976000000
2011/12/22,09:05:00,6954.82,6959.31,6954.82,6959.31,897000000
2011/12/22,09:06:00,6960.39,6960.82,6960.22,6960.82,1057000000
2011/12/22,09:07:00,6962.62,6964.81,6962.62,6964.81,856000064
2011/12/22,09:08:00,6969.14,6969.14,6965.91,6965.91,691000000
2011/12/22,09:09:00,6966.63,6968.53,6966.63,6968.17,690000000
2011/12/22,09:10:00,6967.52,6967.52,6963.16,6963.16,752000000
2011/12/22,09:11:00,6959.78,6959.78,6958.35,6958.35,637000000
2011/12/22,09:12:00,6955.71,6955.71,6954.86,6955.34,554000000
2011/12/22,09:13:00,6952.07,6953.17,6950.47,6950.47,511000000
2011/12/22,09:14:00,6951.27,6954.17,6948.96,6954.17,512000000
2011/12/22,09:15:00,6950.50,6953.80,6950.50,6951.47,421000000
2011/12/22,09:16:00,6954.34,6956.75,6954.34,6954.68,512000000
2011/12/22,09:17:00,6956.81,6963.34,6956.81,6963.34,599000000
2011/12/22,09:18:00,6963.25,6967.85,6963.25,6967.06,554000000
2011/12/22,09:19:00,6967.11,6972.46,6967.11,6972.46,647000000
2011/12/22,09:20:00,6974.37,6980.84,6974.37,6980.84,709000000
2011/12/22,09:21:00,6981.28,6986.70,6981.28,6986.70,989999936
2011/12/22,09:22:00,6989.59,6989.59,6986.77,6987.22,971000000
2011/12/22,09:23:00,6987.84,6988.07,6984.82,6984.82,656000000
2011/12/22,09:24:00,6983.12,6983.12,6980.20,6980.20,483000000
2011/12/22,09:25:00,6979.62,6980.84,6978.29,6980.84,417999968
2011/12/22,09:26:00,6979.74,6980.72,6979.74,6979.76,433000000
2011/12/22,09:27:00,6977.55,6980.76,6977.55,6979.29,465000000
2011/12/22,09:28:00,6979.02,6979.02,6977.27,6977.27,375000000
2011/12/22,09:29:00,6976.29,6977.70,6976.18,6977.70,481000000
2011/12/22,09:30:00,6980.27,6980.67,6978.28,6978.28,405000032
2011/12/22,09:31:00,6980.23,6980.23,6978.68,6979.54,243000000
2011/12/22,09:32:00,6978.41,6979.82,6977.29,6978.20,321000000
2011/12/22,09:33:00,6978.63,6978.63,6977.17,6977.17,293000000
2011/12/22,09:34:00,6978.10,6979.70,6978.10,6978.60,309000000
2011/12/22,09:35:00,6979.07,6981.36,6979.07,6981.36,329000000
2011/12/22,09:36:00,6981.73,6982.16,6981.08,6981.08,318000000
2011/12/22,09:37:00,6982.65,6986.16,6982.65,6986.16,397000000
2011/12/22,09:38:00,6984.13,6984.13,6983.11,6984.10,464000000
2011/12/22,09:39:00,6982.39,6982.84,6982.39,6982.84,389000000
2011/12/22,09:40:00,6983.89,6984.90,6983.89,6984.88,354000000
2011/12/22,09:41:00,6987.20,6987.20,6985.55,6986.74,452000000
2011/12/22,09:42:00,6985.59,6985.59,6984.89,6985.00,421999968
2011/12/22,09:43:00,6984.55,6984.55,6984.20,6984.20,364000000
2011/12/22,09:44:00,6983.22,6984.02,6983.22,6983.45,377000000
2011/12/22,09:45:00,6984.11,6984.11,6982.92,6982.92,339000000
2011/12/22,09:46:00,6983.27,6983.27,6981.67,6981.67,342000000
2011/12/22,09:47:00,6983.25,6983.65,6982.94,6983.11,300000000
2011/12/22,09:48:00,6981.78,6984.62,6981.78,6982.16,341000000
2011/12/22,09:49:00,6981.90,6982.70,6979.56,6979.56,393000000
2011/12/22,09:50:00,6980.12,6980.12,6977.79,6978.39,340000000
2011/12/22,09:51:00,6976.07,6976.07,6973.82,6973.82,412000000
2011/12/22,09:52:00,6972.46,6973.31,6970.94,6970.94,384000000
2011/12/22,09:53:00,6970.50,6970.67,6967.67,6967.67,402000000
2011/12/22,09:54:00,6968.18,6968.18,6966.16,6966.16,408000000
2011/12/22,09:55:00,6965.80,6965.80,6963.13,6963.13,356000000
2011/12/22,09:56:00,6963.19,6963.75,6963.13,6963.24,303000000
2011/12/22,09:57:00,6961.96,6963.87,6961.96,6962.32,260999984
2011/12/22,09:58:00,6962.80,6963.04,6962.60,6963.00,225000000
2011/12/22,09:59:00,6962.10,6962.71,6961.65,6961.65,261999984
2011/12/22,10:00:00,6960.80,6960.80,6959.84,6960.06,261999984
2011/12/22,10:01:00,6959.32,6959.32,6958.53,6958.53,252000000
2011/12/22,10:02:00,6959.32,6959.32,6957.95,6957.95,221000000
2011/12/22,10:03:00,6960.34,6960.34,6957.40,6957.52,218000000
2011/12/22,10:04:00,6958.84,6959.18,6958.37,6958.46,207000000
2011/12/22,10:05:00,6959.34,6960.20,6959.03,6960.20,146000000
2011/12/22,10:06:00,6959.62,6960.81,6959.62,6959.97,153000000
2011/12/22,10:07:00,6961.42,6961.42,6958.57,6958.57,153000000
2011/12/22,10:08:00,6958.83,6958.83,6958.43,6958.73,142000000
2011/12/22,10:09:00,6960.00,6960.00,6958.13,6958.43,132000008
2011/12/22,10:10:00,6959.57,6959.57,6958.27,6959.40,129999992
2011/12/22,10:11:00,6958.61,6958.95,6958.12,6958.25,152000000
2011/12/22,10:12:00,6957.05,6957.05,6956.52,6956.52,136000000
2011/12/22,10:13:00,6958.08,6960.47,6957.01,6960.47,145000000
2011/12/22,10:14:00,6958.71,6959.80,6958.09,6959.80,174000000
2011/12/22,10:15:00,6959.06,6962.35,6959.06,6960.96,168000000
2011/12/22,10:16:00,6961.18,6963.22,6960.53,6960.53,150000000
2011/12/22,10:17:00,6961.95,6962.24,6961.95,6962.02,233000000
2011/12/22,10:18:00,6962.04,6964.15,6962.04,6964.15,173000000
2011/12/22,10:19:00,6965.42,6967.04,6965.42,6966.52,246000000
2011/12/22,10:20:00,6967.22,6969.15,6967.22,6969.15,288000000
2011/12/22,10:21:00,6970.54,6972.12,6970.54,6972.12,283000000
2011/12/22,10:22:00,6972.09,6973.04,6971.15,6973.04,250000000
2011/12/22,10:23:00,6972.19,6975.45,6972.19,6975.45,268000000
2011/12/22,10:24:00,6973.48,6975.40,6973.48,6973.84,349000000
2011/12/22,10:25:00,6974.78,6974.78,6973.48,6973.48,233999984
2011/12/22,10:26:00,6972.56,6972.56,6971.04,6971.99,197000000
2011/12/22,10:27:00,6972.23,6972.44,6971.30,6971.32,204000000
2011/12/22,10:28:00,6970.97,6971.94,6969.38,6970.24,170000000
2011/12/22,10:29:00,6972.09,6972.09,6970.89,6970.89,211999984
2011/12/22,10:30:00,6970.26,6970.78,6969.28,6970.78,151000000
2011/12/22,10:31:00,6970.60,6971.15,6968.35,6968.35,139000000
2011/12/22,10:32:00,6967.92,6967.92,6965.97,6965.97,165000000
2011/12/22,10:33:00,6965.04,6966.97,6965.04,6965.47,168000000
2011/12/22,10:34:00,6966.15,6966.37,6964.04,6964.04,195000000
2011/12/22,10:35:00,6963.62,6963.62,6961.27,6961.27,154000000
2011/12/22,10:36:00,6963.07,6963.07,6962.37,6962.37,168000000
2011/12/22,10:37:00,6963.39,6963.39,6963.15,6963.28,165000000
2011/12/22,10:38:00,6963.08,6963.08,6961.55,6961.55,128000000
2011/12/22,10:39:00,6959.45,6961.06,6959.45,6960.87,154000000
2011/12/22,10:40:00,6960.51,6960.51,6959.66,6959.75,141000000
2011/12/22,10:41:00,6959.81,6959.81,6959.51,6959.62,146000000
2011/12/22,10:42:00,6958.81,6958.81,6958.37,6958.72,144000000
2011/12/22,10:43:00,6958.81,6959.35,6958.56,6958.56,135000000
2011/12/22,10:44:00,6956.94,6956.94,6954.70,6955.40,179000000
2011/12/22,10:45:00,6956.30,6956.30,6953.14,6953.20,208000000
2011/12/22,10:46:00,6951.61,6951.61,6950.25,6950.25,193000000
2011/12/22,10:47:00,6950.14,6950.14,6947.65,6947.65,253000000
2011/12/22,10:48:00,6947.82,6949.12,6946.52,6946.52,210999984
2011/12/22,10:49:00,6946.16,6948.29,6946.16,6947.32,240000016
2011/12/22,10:50:00,6951.63,6951.63,6945.89,6945.89,234999984
2011/12/22,10:51:00,6946.62,6946.62,6945.33,6945.37,173000000
2011/12/22,10:52:00,6945.50,6945.50,6943.26,6944.15,282000000
2011/12/22,10:53:00,6949.09,6949.09,6942.80,6943.99,244000000
2011/12/22,10:54:00,6943.53,6944.49,6943.46,6944.49,245000000
2011/12/22,10:55:00,6944.12,6945.25,6944.12,6945.25,207000000
2011/12/22,10:56:00,6947.41,6948.18,6947.41,6948.18,169000000
2011/12/22,10:57:00,6949.19,6949.19,6948.38,6948.38,135000000
2011/12/22,10:58:00,6949.68,6951.37,6949.68,6951.37,178000000
2011/12/22,10:59:00,6951.16,6953.07,6950.68,6953.07,202000000
2011/12/22,11:00:00,6951.99,6953.33,6951.99,6953.25,153000000
2011/12/22,11:01:00,6953.33,6954.48,6952.99,6953.00,107000008
2011/12/22,11:02:00,6951.98,6952.51,6951.34,6951.34,102000000
2011/12/22,11:03:00,6951.11,6951.83,6951.11,6951.52,129000000
2011/12/22,11:04:00,6952.44,6956.73,6952.01,6956.73,126000000
2011/12/22,11:05:00,6955.44,6955.44,6954.03,6954.34,108000008
2011/12/22,11:06:00,6954.16,6954.40,6954.16,6954.31,91000000
2011/12/22,11:07:00,6954.29,6954.70,6953.35,6953.87,104000000
2011/12/22,11:08:00,6953.60,6954.42,6952.43,6952.43,101000000
2011/12/22,11:09:00,6951.20,6951.54,6950.65,6950.65,123000000
2011/12/22,11:10:00,6952.07,6952.07,6949.64,6949.64,137000000
2011/12/22,11:11:00,6949.74,6949.74,6948.74,6948.85,101000000
2011/12/22,11:12:00,6948.25,6950.46,6948.25,6950.46,104999992
2011/12/22,11:13:00,6948.38,6948.38,6946.98,6948.29,139000000
2011/12/22,11:14:00,6947.71,6947.83,6946.78,6947.24,91000000
2011/12/22,11:15:00,6947.98,6947.98,6945.42,6946.50,115000000
2011/12/22,11:16:00,6945.35,6946.98,6945.35,6946.98,89000000
2011/12/22,11:17:00,6946.13,6946.64,6945.62,6946.64,190000000
2011/12/22,11:18:00,6945.84,6947.16,6944.64,6944.64,160000000
2011/12/22,11:19:00,6945.55,6948.14,6945.55,6945.86,155000000
2011/12/22,11:20:00,6946.32,6950.69,6945.13,6950.53,158000000
2011/12/22,11:21:00,6949.53,6949.53,6947.19,6947.19,178000000
2011/12/22,11:22:00,6948.31,6949.05,6948.31,6949.05,174000000
2011/12/22,11:23:00,6950.18,6954.60,6950.04,6954.60,146000000
2011/12/22,11:24:00,6954.12,6954.67,6953.06,6953.06,171000000
2011/12/22,11:25:00,6952.58,6952.58,6951.88,6951.88,151000000
2011/12/22,11:26:00,6952.22,6957.59,6951.44,6957.59,154000000
2011/12/22,11:27:00,6957.34,6957.34,6955.10,6955.47,143000000
2011/12/22,11:28:00,6957.74,6958.60,6957.74,6958.60,229000000
2011/12/22,11:29:00,6958.34,6960.16,6958.34,6959.48,310000000
2011/12/22,11:30:00,6959.67,6961.00,6959.67,6961.00,346000000
2011/12/22,11:31:00,6961.62,6963.26,6961.62,6963.22,253000000
2011/12/22,11:32:00,6962.11,6964.16,6962.11,6963.67,207000000
2011/12/22,11:33:00,6962.78,6963.67,6962.78,6963.67,153000000
2011/12/22,11:34:00,6963.49,6963.53,6963.31,6963.52,157000000
2011/12/22,11:35:00,6963.33,6963.67,6963.33,6963.57,171000000
2011/12/22,11:36:00,6962.61,6962.61,6962.00,6962.12,140000000
2011/12/22,11:37:00,6962.72,6964.12,6961.86,6963.94,132000008
2011/12/22,11:38:00,6962.30,6963.56,6962.23,6962.28,190000000
2011/12/22,11:39:00,6962.76,6964.23,6962.23,6964.23,166000000
2011/12/22,11:40:00,6963.62,6963.62,6962.80,6962.80,142000000
2011/12/22,11:41:00,6962.23,6964.97,6962.23,6964.61,138000000
2011/12/22,11:42:00,6964.73,6964.73,6963.46,6964.03,135000000
2011/12/22,11:43:00,6964.98,6964.98,6963.55,6963.59,129000000
2011/12/22,11:44:00,6964.57,6964.57,6963.53,6964.08,120000008
2011/12/22,11:45:00,6962.27,6963.52,6962.27,6963.52,132000008
2011/12/22,11:46:00,6963.00,6965.13,6963.00,6963.32,130999992
2011/12/22,11:47:00,6963.42,6963.42,6961.93,6962.08,134000000
2011/12/22,11:48:00,6961.72,6963.22,6961.72,6963.22,107000008
2011/12/22,11:49:00,6963.02,6963.02,6960.42,6960.68,127000000
2011/12/22,11:50:00,6962.36,6962.36,6960.04,6960.07,139000000
2011/12/22,11:51:00,6959.30,6959.70,6959.03,6959.69,137000000
2011/12/22,11:52:00,6959.78,6960.74,6959.19,6959.19,128000000
2011/12/22,11:53:00,6958.91,6958.91,6958.23,6958.23,160000000
2011/12/22,11:54:00,6958.15,6958.15,6957.38,6957.41,123000000
2011/12/22,11:55:00,6958.60,6958.60,6956.22,6956.22,108000008
2011/12/22,11:56:00,6957.78,6957.78,6957.08,6957.08,120000008
2011/12/22,11:57:00,6957.42,6957.42,6955.60,6956.28,140000000
2011/12/22,11:58:00,6956.98,6956.98,6955.93,6955.93,120000008
2011/12/22,11:59:00,6956.62,6958.33,6956.62,6958.02,125000000
2011/12/22,12:00:00,6957.96,6959.46,6957.96,6959.29,129000000
2011/12/22,12:01:00,6957.75,6957.83,6956.72,6957.83,100000000
2011/12/22,12:02:00,6956.72,6957.75,6956.61,6957.27,153000000
2011/12/22,12:03:00,6957.05,6959.56,6957.05,6959.15,171000000
2011/12/22,12:04:00,6959.14,6959.61,6957.95,6959.61,123000000
2011/12/22,12:05:00,6959.88,6959.88,6958.53,6958.53,151000000
2011/12/22,12:06:00,6959.67,6959.81,6959.49,6959.49,156000000
2011/12/22,12:07:00,6959.83,6961.26,6959.83,6961.20,121000000
2011/12/22,12:08:00,6958.81,6960.73,6958.81,6960.73,117999992
2011/12/22,12:09:00,6958.12,6959.80,6958.12,6959.80,154000000
2011/12/22,12:10:00,6958.08,6958.08,6955.85,6955.85,148000000
2011/12/22,12:11:00,6954.86,6958.44,6954.86,6958.23,183000000
2011/12/22,12:12:00,6957.15,6957.15,6955.11,6956.32,137000000
2011/12/22,12:13:00,6955.47,6957.91,6955.47,6957.74,133000008
2011/12/22,12:14:00,6957.50,6957.60,6957.39,6957.44,143000000
2011/12/22,12:15:00,6957.65,6958.82,6956.40,6958.19,114000000
2011/12/22,12:16:00,6958.14,6958.14,6955.97,6955.97,124000000
2011/12/22,12:17:00,6955.71,6956.20,6955.71,6955.89,138000000
2011/12/22,12:18:00,6956.29,6958.56,6956.29,6958.36,127000000
2011/12/22,12:19:00,6957.03,6957.54,6957.03,6957.37,169000000
2011/12/22,12:20:00,6956.69,6959.03,6956.69,6957.35,113000000
2011/12/22,12:21:00,6958.87,6958.87,6957.70,6957.70,132000008
2011/12/22,12:22:00,6958.14,6959.47,6958.14,6959.31,121000000
2011/12/22,12:23:00,6959.53,6959.82,6959.53,6959.77,174000000
2011/12/22,12:24:00,6960.62,6960.62,6958.94,6960.13,143000000
2011/12/22,12:25:00,6960.26,6961.55,6960.17,6960.17,167000000
2011/12/22,12:26:00,6961.45,6963.47,6961.45,6961.77,140000000
2011/12/22,12:27:00,6963.22,6963.22,6960.41,6960.60,170000000
2011/12/22,12:28:00,6961.89,6962.87,6960.26,6961.73,159000000
2011/12/22,12:29:00,6961.68,6961.68,6960.44,6961.32,153000000
2011/12/22,12:30:00,6961.69,6962.34,6960.81,6961.34,141000000
2011/12/22,12:31:00,6960.82,6961.15,6960.78,6960.78,147000000
2011/12/22,12:32:00,6960.54,6960.54,6959.48,6959.48,129000000
2011/12/22,12:33:00,6959.27,6961.11,6959.27,6961.11,135000000
2011/12/22,12:34:00,6960.84,6960.84,6958.37,6958.75,151000000
2011/12/22,12:35:00,6959.77,6959.77,6957.16,6959.52,144000000
2011/12/22,12:36:00,6959.11,6959.11,6957.29,6957.45,180000000
2011/12/22,12:37:00,6958.67,6958.67,6956.76,6956.76,167000000
2011/12/22,12:38:00,6956.32,6956.32,6955.13,6955.13,165000000
2011/12/22,12:39:00,6956.05,6956.05,6955.07,6955.34,147000000
2011/12/22,12:40:00,6953.64,6955.18,6953.64,6954.34,184000000
2011/12/22,12:41:00,6952.88,6955.18,6952.88,6954.06,195000000
2011/12/22,12:42:00,6953.93,6953.93,6952.57,6952.74,166000000
2011/12/22,12:43:00,6951.30,6953.07,6950.81,6953.07,193000000
2011/12/22,12:44:00,6950.63,6952.62,6950.63,6952.62,208999984
2011/12/22,12:45:00,6952.53,6952.92,6951.14,6952.78,194000000
2011/12/22,12:46:00,6952.38,6952.38,6949.65,6950.37,175000000
2011/12/22,12:47:00,6951.12,6953.46,6951.12,6952.35,178000000
2011/12/22,12:48:00,6950.60,6952.16,6950.60,6951.88,143000000
2011/12/22,12:49:00,6952.89,6952.89,6950.85,6951.22,181000000
2011/12/22,12:50:00,6950.83,6952.07,6950.17,6950.17,161000000
2011/12/22,12:51:00,6949.90,6950.24,6948.77,6948.77,139000000
2011/12/22,12:52:00,6948.55,6948.57,6948.09,6948.37,169000000
2011/12/22,12:53:00,6948.48,6949.44,6947.39,6949.44,176000000
2011/12/22,12:54:00,6947.82,6947.85,6946.48,6947.61,185000000
2011/12/22,12:55:00,6946.40,6946.82,6946.12,6946.44,166000000
2011/12/22,12:56:00,6945.96,6945.96,6943.91,6944.03,184000000
2011/12/22,12:57:00,6943.96,6943.96,6942.25,6943.39,240000016
2011/12/22,12:58:00,6942.79,6942.79,6941.38,6942.17,224000000
2011/12/22,12:59:00,6943.69,6943.69,6940.85,6941.46,269000000
2011/12/22,13:00:00,6943.91,6944.53,6943.11,6944.53,345000000
2011/12/22,13:01:00,6946.16,6946.51,6945.93,6946.12,195000000
2011/12/22,13:02:00,6946.70,6948.96,6946.70,6948.50,158000000
2011/12/22,13:03:00,6949.81,6950.40,6949.40,6949.40,171000000
2011/12/22,13:04:00,6949.08,6951.50,6949.08,6950.92,172000000
2011/12/22,13:05:00,6950.14,6951.11,6948.82,6948.82,174000000
2011/12/22,13:06:00,6949.48,6949.48,6946.58,6946.84,179000000
2011/12/22,13:07:00,6948.57,6948.70,6947.48,6947.74,156000000
2011/12/22,13:08:00,6947.13,6947.13,6946.10,6946.10,182000000
2011/12/22,13:09:00,6945.91,6947.85,6945.91,6947.85,220000000
2011/12/22,13:10:00,6946.88,6949.04,6946.88,6949.04,258999984
2011/12/22,13:11:00,6949.67,6951.16,6949.67,6950.62,315000000
2011/12/22,13:12:00,6951.75,6952.44,6951.75,6952.04,231000000
2011/12/22,13:13:00,6955.46,6956.69,6954.67,6956.69,285000000
2011/12/22,13:14:00,6955.23,6956.68,6955.23,6956.13,293000000
2011/12/22,13:15:00,6958.00,6959.73,6958.00,6959.73,211999984
2011/12/22,13:16:00,6961.33,6962.13,6959.12,6962.13,330000000
2011/12/22,13:17:00,6961.72,6964.43,6961.72,6964.43,332000000
2011/12/22,13:18:00,6964.43,6965.37,6962.80,6965.37,319000000
2011/12/22,13:19:00,6965.95,6965.95,6964.43,6964.82,303000000
2011/12/22,13:20:00,6965.19,6967.29,6965.19,6966.70,284000000
2011/12/22,13:21:00,6965.51,6966.85,6965.51,6966.84,323000000
2011/12/22,13:22:00,6964.16,6964.92,6962.97,6964.92,383000000
2011/12/22,13:23:00,6965.67,6965.67,6962.82,6962.82,395000000
2011/12/22,13:24:00,6963.79,6966.79,6963.01,6966.06,502000000
2011/12/22,13:25:00,6963.89,6965.66,6963.89,6965.66,622000000
2011/12/22,13:26:00,6965.66,6965.66,6965.66,6965.66,0
2011/12/22,13:27:00,6965.66,6965.66,6965.66,6965.66,0
2011/12/22,13:28:00,6965.66,6965.66,6965.66,6965.66,0
2011/12/22,13:29:00,6965.66,6965.66,6965.66,6965.66,0
2011/12/22,13:30:00,6965.66,6966.35,6965.66,6966.35,278032896
2011/12/23,09:01:00,7035.10,7049.43,7035.10,7049.22,2776000000
2011/12/23,09:02:00,7051.90,7054.87,7051.90,7054.44,1014999936
2011/12/23,09:03:00,7055.63,7055.63,7050.50,7050.50,1034000000
2011/12/23,09:04:00,7052.00,7052.00,7049.16,7049.16,885999936
2011/12/23,09:05:00,7048.16,7049.21,7046.81,7046.81,720000000
2011/12/23,09:06:00,7048.44,7048.98,7047.20,7048.30,647000000
2011/12/23,09:07:00,7047.94,7049.67,7047.94,7049.67,639000000
2011/12/23,09:08:00,7051.18,7054.06,7051.18,7053.71,596000000
2011/12/23,09:09:00,7053.13,7057.65,7053.13,7057.65,680000000
2011/12/23,09:10:00,7059.07,7062.25,7059.07,7061.83,803000000
2011/12/23,09:11:00,7063.85,7065.32,7062.93,7065.32,880000000
2011/12/23,09:12:00,7063.86,7066.34,7063.86,7065.91,808000000
2011/12/23,09:13:00,7066.54,7066.70,7065.86,7066.70,701000000
2011/12/23,09:14:00,7067.44,7069.03,7067.44,7068.35,843000000
2011/12/23,09:15:00,7072.77,7079.92,7072.77,7079.92,1175000064
2011/12/23,09:16:00,7085.84,7092.43,7085.84,7092.43,1332000000
2011/12/23,09:17:00,7091.98,7093.10,7091.98,7093.10,959000000
2011/12/23,09:18:00,7094.31,7094.31,7092.53,7092.53,908000000
2011/12/23,09:19:00,7091.84,7091.84,7090.54,7090.57,759000000
2011/12/23,09:20:00,7090.11,7090.11,7087.45,7087.45,611000000
2011/12/23,09:21:00,7084.33,7084.33,7082.94,7082.94,583000000
2011/12/23,09:22:00,7081.77,7081.77,7079.05,7079.05,574000000
2011/12/23,09:23:00,7081.18,7081.18,7080.24,7081.07,521000000
2011/12/23,09:24:00,7080.65,7080.78,7078.21,7079.40,425000000
2011/12/23,09:25:00,7081.26,7082.11,7080.64,7080.64,466000000
2011/12/23,09:26:00,7083.16,7083.16,7082.08,7082.28,471000000
2011/12/23,09:27:00,7084.50,7087.53,7084.50,7087.53,523000000
2011/12/23,09:28:00,7087.35,7088.17,7086.67,7087.30,467999968
2011/12/23,09:29:00,7088.11,7088.11,7086.63,7086.63,534000000
2011/12/23,09:30:00,7086.93,7087.92,7086.54,7087.92,531000000
2011/12/23,09:31:00,7086.47,7087.00,7085.76,7085.76,446999968
2011/12/23,09:32:00,7085.54,7085.54,7082.72,7082.72,511000000
2011/12/23,09:33:00,7081.31,7081.74,7079.77,7081.74,502000000
2011/12/23,09:34:00,7079.55,7079.55,7075.72,7075.72,482000032
2011/12/23,09:35:00,7074.33,7075.89,7073.55,7073.55,509000000
2011/12/23,09:36:00,7072.55,7072.55,7070.46,7070.85,482000032
2011/12/23,09:37:00,7069.82,7070.42,7069.02,7070.42,475000000
2011/12/23,09:38:00,7069.86,7071.80,7069.86,7071.80,387000000
2011/12/23,09:39:00,7072.25,7073.15,7071.16,7072.44,323000000
2011/12/23,09:40:00,7074.83,7077.62,7074.83,7077.62,347000000
2011/12/23,09:41:00,7077.03,7077.58,7076.07,7077.58,304000000
2011/12/23,09:42:00,7077.85,7078.35,7077.11,7078.35,281000000
2011/12/23,09:43:00,7076.81,7077.32,7076.28,7076.28,249000000
2011/12/23,09:44:00,7077.20,7077.20,7076.64,7077.19,269000000
2011/12/23,09:45:00,7076.27,7077.55,7076.27,7077.55,264000016
2011/12/23,09:46:00,7077.23,7079.11,7077.23,7079.01,234999984
2011/12/23,09:47:00,7080.00,7080.36,7078.58,7080.36,291000000
2011/12/23,09:48:00,7081.79,7081.79,7080.71,7080.77,282000000
2011/12/23,09:49:00,7081.72,7084.15,7081.72,7083.78,311000000
2011/12/23,09:50:00,7080.67,7084.56,7080.67,7082.75,311000000
2011/12/23,09:51:00,7082.98,7084.09,7082.92,7082.92,318000000
2011/12/23,09:52:00,7083.56,7084.89,7083.33,7083.33,405000032
2011/12/23,09:53:00,7083.53,7084.40,7083.53,7083.87,303000000
2011/12/23,09:54:00,7082.11,7082.11,7080.09,7080.85,370000000
2011/12/23,09:55:00,7083.14,7083.14,7080.70,7081.35,321000000
2011/12/23,09:56:00,7080.77,7082.15,7080.77,7081.47,290000000
2011/12/23,09:57:00,7080.40,7080.40,7079.22,7079.22,359000000
2011/12/23,09:58:00,7079.56,7079.65,7079.03,7079.03,281000000
2011/12/23,09:59:00,7079.65,7080.22,7077.92,7077.92,306000000
2011/12/23,10:00:00,7079.58,7080.46,7079.58,7080.46,289000000
2011/12/23,10:01:00,7081.63,7081.63,7079.36,7079.36,393000000
2011/12/23,10:02:00,7079.96,7080.72,7079.88,7079.91,419000000
2011/12/23,10:03:00,7080.61,7083.60,7080.61,7083.60,318000000
2011/12/23,10:04:00,7084.74,7084.74,7083.02,7083.72,362000000
2011/12/23,10:05:00,7083.95,7085.81,7083.95,7085.40,334000000
2011/12/23,10:06:00,7084.37,7086.89,7084.37,7086.80,298000000
2011/12/23,10:07:00,7087.89,7088.55,7087.69,7087.93,353000000
2011/12/23,10:08:00,7088.36,7089.09,7088.19,7089.09,354000000
2011/12/23,10:09:00,7089.25,7090.43,7089.25,7089.92,383000000
2011/12/23,10:10:00,7091.37,7091.37,7089.68,7090.03,412000000
2011/12/23,10:11:00,7091.84,7092.58,7091.02,7091.02,371000000
2011/12/23,10:12:00,7091.80,7093.61,7091.80,7093.61,425000000
2011/12/23,10:13:00,7095.22,7095.73,7095.22,7095.27,358000000
2011/12/23,10:14:00,7095.69,7096.90,7095.69,7096.90,400000000
2011/12/23,10:15:00,7096.79,7097.95,7096.79,7097.95,559000000
2011/12/23,10:16:00,7101.41,7101.99,7099.82,7101.99,558000000
2011/12/23,10:17:00,7101.47,7102.23,7101.47,7102.02,525000000
2011/12/23,10:18:00,7102.15,7102.32,7101.39,7102.32,494999968
2011/12/23,10:19:00,7099.81,7099.81,7098.57,7098.82,360000000
2011/12/23,10:20:00,7099.87,7099.87,7096.64,7097.86,265000016
2011/12/23,10:21:00,7098.70,7098.70,7098.21,7098.21,323000000
2011/12/23,10:22:00,7096.29,7097.53,7095.89,7097.53,279000000
2011/12/23,10:23:00,7095.78,7097.33,7095.19,7095.19,233999984
2011/12/23,10:24:00,7095.45,7095.95,7093.89,7095.95,223000000
2011/12/23,10:25:00,7093.27,7095.12,7092.37,7095.12,241000016
2011/12/23,10:26:00,7093.74,7093.74,7093.15,7093.43,215000016
2011/12/23,10:27:00,7093.00,7093.17,7092.38,7092.38,192000000
2011/12/23,10:28:00,7092.67,7092.78,7091.29,7092.78,204000000
2011/12/23,10:29:00,7090.79,7092.78,7090.79,7092.78,276000000
2011/12/23,10:30:00,7094.48,7094.48,7090.70,7090.70,216000016
2011/12/23,10:31:00,7091.22,7091.81,7091.22,7091.81,201000000
2011/12/23,10:32:00,7091.86,7092.17,7091.85,7091.85,214000016
2011/12/23,10:33:00,7092.31,7093.34,7092.31,7092.44,230000000
2011/12/23,10:34:00,7093.12,7094.29,7093.12,7093.94,211999984
2011/12/23,10:35:00,7093.74,7094.01,7092.98,7092.98,297000000
2011/12/23,10:36:00,7092.00,7092.97,7091.62,7091.62,299000000
2011/12/23,10:37:00,7091.88,7093.37,7091.71,7091.71,238000016
2011/12/23,10:38:00,7094.30,7094.65,7094.20,7094.20,318000000
2011/12/23,10:39:00,7093.05,7093.89,7093.05,7093.25,181000000
2011/12/23,10:40:00,7092.42,7092.64,7092.21,7092.42,201000000
2011/12/23,10:41:00,7092.91,7092.91,7090.61,7092.25,202000000
2011/12/23,10:42:00,7091.96,7092.43,7091.96,7092.43,180000000
2011/12/23,10:43:00,7093.21,7093.21,7092.58,7092.76,191000000
2011/12/23,10:44:00,7092.24,7092.38,7092.24,7092.25,169000000
2011/12/23,10:45:00,7092.49,7093.67,7092.49,7093.67,206000000
2011/12/23,10:46:00,7091.52,7093.99,7091.52,7093.99,196000000
2011/12/23,10:47:00,7093.06,7093.06,7092.25,7092.56,275000000
2011/12/23,10:48:00,7091.69,7092.28,7091.69,7092.28,178000000
2011/12/23,10:49:00,7092.40,7092.63,7091.48,7091.66,168000000
2011/12/23,10:50:00,7093.07,7093.07,7091.29,7091.29,195000000
2011/12/23,10:51:00,7093.08,7093.08,7090.94,7090.94,239000016
2011/12/23,10:52:00,7093.50,7093.50,7091.74,7092.54,234999984
2011/12/23,10:53:00,7093.73,7093.73,7092.73,7092.73,185000000
2011/12/23,10:54:00,7092.64,7094.60,7092.64,7094.60,205000000
2011/12/23,10:55:00,7093.79,7094.40,7092.40,7094.40,285000000
2011/12/23,10:56:00,7093.12,7093.79,7091.97,7093.70,231000000
2011/12/23,10:57:00,7093.73,7095.02,7093.73,7094.21,249000000
2011/12/23,10:58:00,7096.10,7096.10,7095.10,7095.24,308000000
2011/12/23,10:59:00,7095.80,7096.75,7095.80,7096.75,253000000
2011/12/23,11:00:00,7095.90,7096.94,7095.90,7096.94,200000000
2011/12/23,11:01:00,7096.64,7098.23,7096.64,7097.63,220000000
2011/12/23,11:02:00,7098.86,7098.86,7097.79,7098.84,222000000
2011/12/23,11:03:00,7099.49,7099.49,7097.66,7097.66,216000016
2011/12/23,11:04:00,7099.68,7099.68,7098.38,7098.86,303000000
2011/12/23,11:05:00,7099.89,7101.28,7099.89,7100.20,270000000
2011/12/23,11:06:00,7099.46,7100.89,7099.46,7100.89,293000000
2011/12/23,11:07:00,7099.69,7100.80,7098.69,7100.80,249000000
2011/12/23,11:08:00,7100.76,7101.83,7099.72,7101.83,218000000
2011/12/23,11:09:00,7101.10,7101.56,7100.48,7101.56,183000000
2011/12/23,11:10:00,7101.39,7101.68,7101.20,7101.68,211999984
2011/12/23,11:11:00,7101.61,7101.89,7101.61,7101.85,230000000
2011/12/23,11:12:00,7100.62,7101.23,7100.62,7101.12,250000000
2011/12/23,11:13:00,7100.51,7101.87,7100.51,7101.87,189000000
2011/12/23,11:14:00,7101.24,7101.85,7100.74,7101.85,201000000
2011/12/23,11:15:00,7101.37,7102.23,7101.10,7101.43,318000000
2011/12/23,11:16:00,7101.41,7101.81,7100.07,7100.07,196000000
2011/12/23,11:17:00,7102.15,7102.85,7101.47,7102.85,208000000
2011/12/23,11:18:00,7101.05,7102.42,7101.05,7101.54,205000000
2011/12/23,11:19:00,7101.63,7103.29,7100.79,7101.34,266000016
2011/12/23,11:20:00,7100.34,7103.00,7100.34,7101.72,279000000
2011/12/23,11:21:00,7102.01,7103.18,7102.01,7102.62,169000000
2011/12/23,11:22:00,7102.41,7103.75,7101.82,7101.82,172000000
2011/12/23,11:23:00,7101.78,7104.35,7101.78,7104.35,208999984
2011/12/23,11:24:00,7104.25,7104.25,7100.74,7100.74,189000000
2011/12/23,11:25:00,7102.44,7102.44,7100.97,7100.97,180000000
2011/12/23,11:26:00,7101.63,7103.63,7100.97,7100.97,187000000
2011/12/23,11:27:00,7101.82,7102.53,7100.02,7100.29,175000000
2011/12/23,11:28:00,7102.70,7102.70,7099.92,7100.08,163000000
2011/12/23,11:29:00,7100.80,7100.80,7099.02,7099.22,174000000
2011/12/23,11:30:00,7099.34,7100.48,7099.04,7100.48,208999984
2011/12/23,11:31:00,7100.09,7102.44,7100.09,7102.44,206000000
2011/12/23,11:32:00,7103.26,7103.26,7100.46,7100.46,226000000
2011/12/23,11:33:00,7101.72,7101.72,7100.09,7100.53,244000000
2011/12/23,11:34:00,7100.35,7100.53,7098.50,7098.50,214000016
2011/12/23,11:35:00,7098.02,7098.96,7096.99,7096.99,217000000
2011/12/23,11:36:00,7097.14,7098.66,7097.14,7098.41,179000000
2011/12/23,11:37:00,7096.35,7098.74,7096.35,7098.30,195000000
2011/12/23,11:38:00,7098.14,7098.14,7096.40,7096.83,152000000
2011/12/23,11:39:00,7097.44,7098.60,7096.97,7098.10,155000000
2011/12/23,11:40:00,7099.26,7099.26,7097.85,7097.95,193000000
2011/12/23,11:41:00,7098.75,7098.99,7098.40,7098.99,218000000
2011/12/23,11:42:00,7097.96,7099.36,7097.96,7099.15,269000000
2011/12/23,11:43:00,7098.24,7099.02,7097.03,7097.34,299000000
2011/12/23,11:44:00,7097.19,7099.83,7097.19,7099.40,252000000
2011/12/23,11:45:00,7099.47,7102.05,7099.33,7099.33,200000000
2011/12/23,11:46:00,7099.34,7099.34,7097.91,7097.91,206000000
2011/12/23,11:47:00,7099.00,7100.19,7099.00,7099.68,195000000
2011/12/23,11:48:00,7099.30,7099.30,7097.31,7098.17,187000000
2011/12/23,11:49:00,7098.58,7098.58,7097.24,7097.83,186000000
2011/12/23,11:50:00,7098.21,7098.21,7096.07,7096.21,271000000
2011/12/23,11:51:00,7096.76,7098.19,7096.76,7097.67,289000000
2011/12/23,11:52:00,7098.78,7098.88,7096.00,7096.04,284000000
2011/12/23,11:53:00,7097.34,7097.34,7096.08,7096.67,322000000
2011/12/23,11:54:00,7097.07,7098.23,7097.07,7097.35,281000000
2011/12/23,11:55:00,7097.17,7097.38,7096.72,7097.38,182000000
2011/12/23,11:56:00,7097.38,7098.14,7096.62,7097.64,182000000
2011/12/23,11:57:00,7097.40,7099.80,7096.83,7099.24,176000000
2011/12/23,11:58:00,7096.88,7099.11,7096.88,7097.93,182000000
2011/12/23,11:59:00,7098.27,7098.47,7097.87,7097.87,219000000
2011/12/23,12:00:00,7099.60,7099.60,7098.75,7098.75,165000000
2011/12/23,12:01:00,7098.63,7098.63,7098.08,7098.30,201000000
2011/12/23,12:02:00,7098.29,7101.16,7098.29,7101.16,215000016
2011/12/23,12:03:00,7100.57,7100.57,7099.07,7099.56,190000000
2011/12/23,12:04:00,7099.42,7102.95,7099.42,7101.14,232000000
2011/12/23,12:05:00,7102.78,7103.10,7101.52,7103.10,431000000
2011/12/23,12:06:00,7102.54,7102.54,7101.58,7101.58,232000000
2011/12/23,12:07:00,7101.59,7103.19,7101.59,7102.30,233999984
2011/12/23,12:08:00,7102.00,7102.76,7102.00,7102.28,240000016
2011/12/23,12:09:00,7101.38,7103.67,7101.38,7103.46,210999984
2011/12/23,12:10:00,7103.24,7106.42,7103.24,7104.90,202000000
2011/12/23,12:11:00,7104.20,7105.78,7104.20,7104.22,264000016
2011/12/23,12:12:00,7104.58,7104.81,7103.84,7103.84,279000000
2011/12/23,12:13:00,7104.17,7104.23,7104.06,7104.06,232000000
2011/12/23,12:14:00,7103.95,7105.33,7103.66,7105.33,187000000
2011/12/23,12:15:00,7104.85,7105.03,7104.56,7104.56,216000016
2011/12/23,12:16:00,7104.06,7106.03,7104.06,7105.83,290000000
2011/12/23,12:17:00,7105.90,7107.55,7105.90,7107.55,259999984
2011/12/23,12:18:00,7108.03,7108.03,7106.45,7107.08,249000000
2011/12/23,12:19:00,7108.89,7109.01,7108.22,7108.56,244000000
2011/12/23,12:20:00,7107.39,7109.60,7107.39,7109.60,303000000
2011/12/23,12:21:00,7110.19,7110.98,7110.19,7110.22,423999968
2011/12/23,12:22:00,7112.90,7113.16,7111.55,7113.16,410000000
2011/12/23,12:23:00,7111.68,7112.27,7111.68,7112.14,430000032
2011/12/23,12:24:00,7114.04,7114.47,7112.77,7114.47,297000000
2011/12/23,12:25:00,7114.05,7114.05,7112.44,7112.44,299000000
2011/12/23,12:26:00,7112.42,7113.04,7112.42,7112.81,278000000
2011/12/23,12:27:00,7112.45,7115.47,7112.45,7115.47,335000000
2011/12/23,12:28:00,7114.78,7116.31,7114.78,7115.74,320000000
2011/12/23,12:29:00,7115.47,7117.50,7115.47,7116.56,213000016
2011/12/23,12:30:00,7117.46,7117.46,7113.90,7113.90,249000000
2011/12/23,12:31:00,7114.76,7116.93,7113.30,7116.93,254000000
2011/12/23,12:32:00,7114.40,7115.23,7114.02,7114.02,213000016
2011/12/23,12:33:00,7115.08,7116.67,7115.08,7115.36,258999984
2011/12/23,12:34:00,7116.65,7116.65,7113.58,7113.58,230000000
2011/12/23,12:35:00,7116.29,7116.29,7114.93,7114.93,242000000
2011/12/23,12:36:00,7114.83,7115.92,7114.43,7114.50,218000000
2011/12/23,12:37:00,7114.14,7117.10,7114.14,7115.08,210999984
2011/12/23,12:38:00,7116.87,7117.34,7116.14,7116.14,211999984
2011/12/23,12:39:00,7116.64,7117.85,7116.61,7117.85,234999984
2011/12/23,12:40:00,7117.69,7119.05,7117.45,7119.05,467000000
2011/12/23,12:41:00,7119.06,7119.06,7117.27,7117.27,421000000
2011/12/23,12:42:00,7117.09,7120.95,7117.09,7117.62,399000000
2011/12/23,12:43:00,7119.64,7119.64,7117.47,7117.47,384000000
2011/12/23,12:44:00,7118.05,7118.05,7115.83,7117.53,269000000
2011/12/23,12:45:00,7116.44,7116.74,7114.77,7115.23,240000016
2011/12/23,12:46:00,7115.95,7116.28,7115.35,7116.28,261999984
2011/12/23,12:47:00,7116.53,7116.53,7114.00,7114.42,197000000
2011/12/23,12:48:00,7115.46,7116.03,7115.46,7116.03,208000000
2011/12/23,12:49:00,7115.64,7115.97,7115.09,7115.09,184000000
2011/12/23,12:50:00,7115.25,7116.16,7113.74,7114.84,192000000
2011/12/23,12:51:00,7114.92,7115.76,7114.92,7115.76,188000000
2011/12/23,12:52:00,7117.90,7117.90,7116.02,7117.63,215000016
2011/12/23,12:53:00,7118.68,7118.68,7115.72,7115.72,253000000
2011/12/23,12:54:00,7117.10,7117.10,7116.70,7117.06,208000000
2011/12/23,12:55:00,7116.82,7116.99,7115.90,7116.99,245000000
2011/12/23,12:56:00,7117.05,7117.06,7116.05,7116.59,409000000
2011/12/23,12:57:00,7115.64,7118.24,7115.64,7118.24,338000000
2011/12/23,12:58:00,7117.60,7120.16,7117.60,7119.08,298000000
2011/12/23,12:59:00,7119.02,7119.77,7118.76,7119.66,267000000
2011/12/23,13:00:00,7119.83,7120.05,7119.78,7120.05,257000000
2011/12/23,13:01:00,7120.47,7122.28,7119.55,7119.55,280000000
2011/12/23,13:02:00,7118.93,7121.76,7118.93,7120.62,254000000
2011/12/23,13:03:00,7119.74,7120.06,7118.88,7118.88,281000000
2011/12/23,13:04:00,7119.40,7121.27,7118.69,7119.26,264000016
2011/12/23,13:05:00,7119.84,7119.84,7117.91,7118.82,290000000
2011/12/23,13:06:00,7119.97,7120.08,7118.82,7118.82,265000016
2011/12/23,13:07:00,7119.56,7119.56,7118.87,7118.93,263000016
2011/12/23,13:08:00,7118.94,7118.94,7117.13,7117.52,289000000
2011/12/23,13:09:00,7116.66,7118.50,7116.66,7117.44,428000032
2011/12/23,13:10:00,7116.87,7118.46,7116.87,7118.05,358000000
2011/12/23,13:11:00,7118.00,7118.04,7117.58,7118.04,315000000
2011/12/23,13:12:00,7117.52,7117.52,7115.75,7116.60,315000000
2011/12/23,13:13:00,7116.60,7116.60,7113.85,7114.44,287000000
2011/12/23,13:14:00,7113.45,7113.45,7111.51,7111.51,291000000
2011/12/23,13:15:00,7112.08,7112.08,7110.06,7110.06,351000000
2011/12/23,13:16:00,7109.04,7110.50,7108.84,7110.50,343000000
2011/12/23,13:17:00,7110.04,7110.04,7107.85,7109.56,276000000
2011/12/23,13:18:00,7110.25,7110.37,7109.80,7109.80,303000000
2011/12/23,13:19:00,7109.53,7110.19,7108.64,7108.90,351000000
2011/12/23,13:20:00,7107.10,7109.05,7107.10,7108.26,312000000
2011/12/23,13:21:00,7108.08,7108.08,7105.01,7105.01,330000000
2011/12/23,13:22:00,7104.84,7105.87,7104.84,7105.70,395000000
2011/12/23,13:23:00,7103.88,7105.50,7103.06,7103.83,409000000
2011/12/23,13:24:00,7102.95,7105.60,7102.95,7105.60,425000000
2011/12/23,13:25:00,7103.99,7105.36,7103.99,7104.82,431000000
2011/12/23,13:26:00,7104.89,7104.89,7104.89,7104.89,0
2011/12/23,13:27:00,7104.89,7104.89,7104.89,7104.89,0
2011/12/23,13:28:00,7104.89,7104.89,7104.89,7104.89,0
2011/12/23,13:29:00,7104.89,7104.89,7104.89,7104.89,0
2011/12/23,13:30:00,7104.89,7110.73,7104.89,7110.73,4018999808
2011/12/26,09:01:00,7125.04,7125.04,7123.84,7123.84,2319000064
2011/12/26,09:02:00,7121.68,7121.68,7116.78,7116.78,810999936
2011/12/26,09:03:00,7115.97,7115.97,7112.44,7112.44,736000000
2011/12/26,09:04:00,7110.30,7110.30,7107.07,7107.20,663000000
2011/12/26,09:05:00,7105.53,7106.40,7105.30,7105.94,677000000
2011/12/26,09:06:00,7105.84,7105.84,7103.39,7104.64,699000000
2011/12/26,09:07:00,7104.93,7105.32,7104.90,7105.32,737000000
2011/12/26,09:08:00,7107.28,7108.41,7107.28,7107.57,724000000
2011/12/26,09:09:00,7109.26,7109.26,7107.79,7107.79,663000000
2011/12/26,09:10:00,7108.39,7110.59,7108.39,7110.59,619000000
2011/12/26,09:11:00,7111.30,7114.12,7111.30,7114.12,691000000
2011/12/26,09:12:00,7115.92,7117.13,7115.92,7117.13,580000000
2011/12/26,09:13:00,7118.37,7118.65,7118.01,7118.65,517999968
2011/12/26,09:14:00,7120.11,7124.32,7120.11,7124.32,517999968
2011/12/26,09:15:00,7123.63,7125.52,7123.49,7125.52,575000000
2011/12/26,09:16:00,7125.67,7125.67,7122.32,7123.06,566000000
2011/12/26,09:17:00,7122.62,7122.62,7118.98,7118.98,641000000
2011/12/26,09:18:00,7118.95,7118.95,7115.72,7115.72,463000000
2011/12/26,09:19:00,7115.47,7115.47,7114.39,7114.39,448000000
2011/12/26,09:20:00,7113.60,7114.13,7112.65,7112.65,405000032
2011/12/26,09:21:00,7112.33,7112.33,7109.86,7109.93,432000032
2011/12/26,09:22:00,7107.00,7107.00,7105.06,7105.06,400000000
2011/12/26,09:23:00,7102.80,7102.90,7101.63,7101.80,367000000
2011/12/26,09:24:00,7100.62,7100.62,7098.27,7098.27,345000000
2011/12/26,09:25:00,7097.89,7098.76,7097.89,7098.18,306000000
2011/12/26,09:26:00,7097.91,7097.91,7096.63,7097.05,389000000
2011/12/26,09:27:00,7097.06,7097.06,7094.60,7094.60,309000000
2011/12/26,09:28:00,7094.37,7094.37,7093.22,7093.22,336000000
2011/12/26,09:29:00,7090.92,7090.92,7087.83,7087.83,353000000
2011/12/26,09:30:00,7086.78,7086.78,7085.72,7085.95,417000000
2011/12/26,09:31:00,7084.59,7085.09,7083.94,7084.43,394000000
2011/12/26,09:32:00,7084.29,7084.41,7084.29,7084.41,392000000
2011/12/26,09:33:00,7083.12,7083.17,7082.51,7083.17,356000000
2011/12/26,09:34:00,7081.95,7081.95,7079.85,7079.85,392000000
2011/12/26,09:35:00,7080.78,7080.78,7078.38,7078.38,327000000
2011/12/26,09:36:00,7079.10,7080.91,7079.10,7080.91,276000000
2011/12/26,09:37:00,7080.10,7081.08,7080.10,7080.47,310000000
2011/12/26,09:38:00,7082.66,7084.31,7082.66,7083.73,328000000
2011/12/26,09:39:00,7085.31,7085.31,7084.23,7084.71,326000000
2011/12/26,09:40:00,7085.43,7086.92,7085.43,7086.13,264000016
2011/12/26,09:41:00,7088.63,7092.02,7088.63,7091.97,292000000
2011/12/26,09:42:00,7090.69,7093.05,7090.69,7092.92,275000000
2011/12/26,09:43:00,7095.20,7096.73,7095.20,7096.73,318000000
2011/12/26,09:44:00,7096.86,7098.10,7096.86,7098.10,307000000
2011/12/26,09:45:00,7097.73,7097.73,7097.20,7097.55,281000000
2011/12/26,09:46:00,7097.93,7097.93,7097.56,7097.71,232000000
2011/12/26,09:47:00,7098.96,7098.96,7096.44,7096.44,214000016
2011/12/26,09:48:00,7096.76,7096.88,7094.30,7094.30,192000000
2011/12/26,09:49:00,7092.57,7093.30,7092.39,7092.49,239000016
2011/12/26,09:50:00,7090.60,7092.33,7090.30,7092.33,210999984
2011/12/26,09:51:00,7091.14,7091.14,7090.24,7090.24,394000000
2011/12/26,09:52:00,7088.79,7088.95,7088.31,7088.95,302000000
2011/12/26,09:53:00,7087.38,7087.38,7085.67,7085.67,330000000
2011/12/26,09:54:00,7084.23,7084.23,7083.55,7083.55,350000000
2011/12/26,09:55:00,7081.98,7081.98,7081.66,7081.66,338000000
2011/12/26,09:56:00,7080.15,7080.16,7079.69,7079.70,380000000
2011/12/26,09:57:00,7079.04,7079.57,7079.04,7079.34,333000000
2011/12/26,09:58:00,7078.06,7079.04,7078.06,7079.04,306000000
2011/12/26,09:59:00,7081.30,7082.57,7081.30,7082.26,276000000
2011/12/26,10:00:00,7084.48,7088.37,7084.48,7088.37,271000000
2011/12/26,10:01:00,7087.88,7091.15,7087.88,7091.15,286000000
2011/12/26,10:02:00,7090.92,7092.82,7090.92,7092.82,241000016
2011/12/26,10:03:00,7092.08,7092.88,7092.08,7092.25,198000000
2011/12/26,10:04:00,7092.72,7092.79,7092.68,7092.79,171000000
2011/12/26,10:05:00,7092.26,7093.42,7092.26,7092.72,175000000
2011/12/26,10:06:00,7093.73,7097.09,7093.73,7096.28,274000000
2011/12/26,10:07:00,7098.26,7105.37,7098.26,7105.37,339000000
2011/12/26,10:08:00,7107.55,7112.30,7107.55,7112.30,401000032
2011/12/26,10:09:00,7114.28,7118.14,7114.28,7118.14,507000032
2011/12/26,10:10:00,7119.30,7121.90,7119.30,7121.90,400000000
2011/12/26,10:11:00,7123.12,7123.12,7121.80,7122.01,372000000
2011/12/26,10:12:00,7121.02,7121.57,7121.02,7121.02,337000000
2011/12/26,10:13:00,7120.77,7120.77,7119.18,7119.18,273000000
2011/12/26,10:14:00,7117.41,7117.41,7116.40,7116.40,218000000
2011/12/26,10:15:00,7117.34,7117.34,7114.12,7114.12,196000000
2011/12/26,10:16:00,7113.85,7113.85,7112.59,7113.09,164000000
2011/12/26,10:17:00,7112.33,7112.33,7110.80,7111.64,126000000
2011/12/26,10:18:00,7111.18,7112.70,7111.18,7112.69,163000000
2011/12/26,10:19:00,7111.75,7113.17,7111.75,7112.88,122000000
2011/12/26,10:20:00,7112.75,7112.75,7111.46,7112.15,111000000
2011/12/26,10:21:00,7110.64,7111.13,7110.64,7111.13,132000008
2011/12/26,10:22:00,7110.34,7112.05,7110.34,7111.85,120000008
2011/12/26,10:23:00,7110.86,7110.86,7110.16,7110.44,127000000
2011/12/26,10:24:00,7110.30,7110.42,7109.93,7109.93,184000000
2011/12/26,10:25:00,7109.61,7109.93,7109.34,7109.93,138000000
2011/12/26,10:26:00,7109.24,7109.35,7108.99,7109.35,133000008
2011/12/26,10:27:00,7108.84,7108.84,7107.73,7107.73,160000000
2011/12/26,10:28:00,7108.26,7108.26,7107.60,7108.14,128000000
2011/12/26,10:29:00,7107.85,7107.85,7107.16,7107.68,160000000
2011/12/26,10:30:00,7106.94,7108.26,7106.94,7108.21,141000000
2011/12/26,10:31:00,7107.87,7107.87,7107.01,7107.01,152000000
2011/12/26,10:32:00,7107.50,7108.43,7107.25,7108.04,125000000
2011/12/26,10:33:00,7108.43,7108.64,7108.43,7108.51,115000000
2011/12/26,10:34:00,7107.41,7108.23,7106.95,7108.23,176000000
2011/12/26,10:35:00,7107.52,7107.52,7107.30,7107.36,177000000
2011/12/26,10:36:00,7105.63,7106.99,7105.63,7106.99,181000000
2011/12/26,10:37:00,7106.91,7108.10,7106.91,7107.89,168000000
2011/12/26,10:38:00,7107.87,7107.87,7105.57,7105.57,145000000
2011/12/26,10:39:00,7106.43,7106.63,7106.18,7106.26,168000000
2011/12/26,10:40:00,7105.70,7105.70,7104.32,7104.32,177000000
2011/12/26,10:41:00,7104.55,7104.91,7104.27,7104.91,181000000
2011/12/26,10:42:00,7104.36,7105.39,7104.36,7104.84,134000000
2011/12/26,10:43:00,7105.37,7105.91,7105.37,7105.91,197000000
2011/12/26,10:44:00,7106.45,7106.45,7106.14,7106.22,178000000
2011/12/26,10:45:00,7106.26,7106.26,7105.68,7106.24,145000000
2011/12/26,10:46:00,7106.95,7106.95,7105.97,7106.50,128000000
2011/12/26,10:47:00,7106.75,7106.75,7106.04,7106.08,136000000
2011/12/26,10:48:00,7105.99,7105.99,7104.59,7104.59,147000000
2011/12/26,10:49:00,7103.95,7105.00,7103.95,7104.97,179000000
2011/12/26,10:50:00,7104.69,7104.69,7103.55,7103.55,150000000
2011/12/26,10:51:00,7103.38,7103.84,7103.00,7103.84,150000000
2011/12/26,10:52:00,7103.53,7104.00,7102.98,7102.98,154000000
2011/12/26,10:53:00,7104.34,7104.34,7101.76,7101.76,96000000
2011/12/26,10:54:00,7101.02,7103.08,7101.02,7102.58,169000000
2011/12/26,10:55:00,7103.17,7103.17,7101.05,7101.78,180000000
2011/12/26,10:56:00,7100.87,7102.16,7100.87,7101.41,183000000
2011/12/26,10:57:00,7100.59,7102.41,7100.59,7102.23,136000000
2011/12/26,10:58:00,7101.70,7103.32,7101.70,7103.18,98000000
2011/12/26,10:59:00,7103.18,7103.18,7101.67,7101.71,132000008
2011/12/26,11:00:00,7101.59,7104.44,7101.59,7104.44,170000000
2011/12/26,11:01:00,7103.19,7103.57,7103.12,7103.32,137000000
2011/12/26,11:02:00,7102.66,7104.20,7102.66,7103.30,141000000
2011/12/26,11:03:00,7104.04,7104.04,7102.43,7103.33,135000000
2011/12/26,11:04:00,7103.95,7103.95,7103.18,7103.88,138000000
2011/12/26,11:05:00,7101.91,7102.49,7101.91,7102.40,124000000
2011/12/26,11:06:00,7102.33,7102.96,7102.06,7102.96,167000000
2011/12/26,11:07:00,7102.21,7102.45,7101.48,7101.48,135000000
2011/12/26,11:08:00,7101.76,7103.21,7101.76,7102.69,123000000
2011/12/26,11:09:00,7102.14,7102.25,7101.94,7102.20,119000008
2011/12/26,11:10:00,7101.97,7101.97,7101.66,7101.88,116999992
2011/12/26,11:11:00,7102.28,7102.28,7102.04,7102.04,125000000
2011/12/26,11:12:00,7102.25,7103.24,7102.25,7103.01,122000000
2011/12/26,11:13:00,7102.70,7103.29,7102.63,7102.63,140000000
2011/12/26,11:14:00,7101.77,7102.62,7101.77,7102.62,165000000
2011/12/26,11:15:00,7102.35,7102.60,7101.75,7101.75,130999992
2011/12/26,11:16:00,7102.60,7102.60,7101.78,7102.56,144000000
2011/12/26,11:17:00,7101.45,7103.22,7101.45,7103.22,165000000
2011/12/26,11:18:00,7102.59,7103.06,7101.99,7102.17,168000000
2011/12/26,11:19:00,7102.53,7102.53,7101.57,7101.87,135000000
2011/12/26,11:20:00,7102.00,7102.00,7100.71,7101.51,151000000
2011/12/26,11:21:00,7101.59,7101.59,7099.08,7099.31,136000000
2011/12/26,11:22:00,7099.30,7100.23,7099.30,7099.96,173000000
2011/12/26,11:23:00,7100.12,7100.12,7099.48,7099.48,155000000
2011/12/26,11:24:00,7099.67,7100.63,7099.67,7100.52,174000000
2011/12/26,11:25:00,7100.06,7100.28,7099.64,7099.83,180000000
2011/12/26,11:26:00,7097.95,7097.95,7097.77,7097.95,129999992
2011/12/26,11:27:00,7097.84,7098.84,7097.84,7098.33,130999992
2011/12/26,11:28:00,7096.89,7098.03,7096.89,7098.03,126000000
2011/12/26,11:29:00,7097.23,7097.23,7096.13,7096.17,139000000
2011/12/26,11:30:00,7096.90,7096.98,7095.79,7096.85,120000008
2011/12/26,11:31:00,7094.99,7095.88,7094.75,7095.19,138000000
2011/12/26,11:32:00,7096.33,7096.33,7094.97,7095.08,97000000
2011/12/26,11:33:00,7095.59,7095.59,7093.91,7093.91,109000000
2011/12/26,11:34:00,7095.03,7095.03,7093.80,7094.28,128000000
2011/12/26,11:35:00,7094.11,7094.86,7094.11,7094.72,117999992
2011/12/26,11:36:00,7094.58,7095.64,7093.44,7095.64,141000000
2011/12/26,11:37:00,7095.39,7095.65,7094.91,7095.65,111000000
2011/12/26,11:38:00,7095.65,7097.42,7095.16,7095.16,114000000
2011/12/26,11:39:00,7094.95,7095.93,7094.95,7095.93,101000000
2011/12/26,11:40:00,7097.30,7097.42,7095.90,7096.08,98000000
2011/12/26,11:41:00,7096.27,7098.36,7096.27,7098.27,115000000
2011/12/26,11:42:00,7096.57,7096.59,7096.24,7096.59,138000000
2011/12/26,11:43:00,7097.80,7097.80,7097.17,7097.56,122000000
2011/12/26,11:44:00,7098.20,7098.20,7096.67,7096.78,94000000
2011/12/26,11:45:00,7097.42,7097.81,7096.63,7097.81,111000000
2011/12/26,11:46:00,7098.02,7098.02,7097.40,7097.90,94000000
2011/12/26,11:47:00,7096.87,7097.00,7096.79,7096.79,93000000
2011/12/26,11:48:00,7096.17,7097.31,7096.17,7097.31,92000000
2011/12/26,11:49:00,7096.98,7097.90,7096.98,7097.45,105999992
2011/12/26,11:50:00,7097.71,7097.71,7096.22,7096.59,166000000
2011/12/26,11:51:00,7096.39,7097.45,7096.39,7097.03,196000000
2011/12/26,11:52:00,7096.77,7096.77,7096.32,7096.72,100000000
2011/12/26,11:53:00,7095.62,7096.03,7094.83,7094.83,120000008
2011/12/26,11:54:00,7095.38,7095.49,7095.32,7095.36,122000000
2011/12/26,11:55:00,7095.98,7096.52,7094.97,7095.95,123000000
2011/12/26,11:56:00,7095.25,7095.25,7093.16,7093.39,123000000
2011/12/26,11:57:00,7095.03,7095.03,7093.55,7093.55,108000008
2011/12/26,11:58:00,7093.46,7095.18,7093.46,7094.59,116000000
2011/12/26,11:59:00,7094.65,7094.65,7093.01,7093.15,108000008
2011/12/26,12:00:00,7093.30,7093.47,7092.81,7093.47,126000000
2011/12/26,12:01:00,7092.79,7093.57,7092.79,7093.57,117999992
2011/12/26,12:02:00,7092.89,7093.10,7091.90,7091.90,127000000
2011/12/26,12:03:00,7092.34,7092.75,7092.04,7092.04,113000000
2011/12/26,12:04:00,7092.30,7094.16,7092.30,7094.16,112000000
2011/12/26,12:05:00,7092.46,7092.70,7091.56,7092.70,113000000
2011/12/26,12:06:00,7092.37,7093.58,7092.37,7093.58,103000000
2011/12/26,12:07:00,7092.88,7094.42,7092.88,7094.42,91000000
2011/12/26,12:08:00,7093.90,7094.03,7093.66,7093.84,113000000
2011/12/26,12:09:00,7093.33,7094.67,7093.33,7094.67,129000000
2011/12/26,12:10:00,7094.55,7094.78,7094.16,7094.78,108000008
2011/12/26,12:11:00,7095.01,7095.62,7093.35,7095.44,147000000
2011/12/26,12:12:00,7093.57,7095.55,7093.57,7095.50,110000000
2011/12/26,12:13:00,7095.09,7095.77,7094.41,7094.41,93000000
2011/12/26,12:14:00,7095.10,7096.82,7095.10,7096.56,116999992
2011/12/26,12:15:00,7097.17,7097.17,7095.69,7096.76,121000000
2011/12/26,12:16:00,7096.70,7097.88,7096.70,7097.88,108000008
2011/12/26,12:17:00,7097.37,7097.46,7096.25,7096.25,100000000
2011/12/26,12:18:00,7096.96,7097.23,7096.11,7097.23,93000000
2011/12/26,12:19:00,7099.04,7099.04,7097.66,7098.17,127000000
2011/12/26,12:20:00,7098.22,7098.22,7097.38,7097.40,177000000
2011/12/26,12:21:00,7098.09,7098.54,7097.60,7097.60,125000000
2011/12/26,12:22:00,7097.50,7097.50,7096.11,7096.88,122000000
2011/12/26,12:23:00,7097.27,7097.72,7097.17,7097.72,142000000
2011/12/26,12:24:00,7096.88,7097.86,7096.88,7097.05,145000000
2011/12/26,12:25:00,7097.61,7098.41,7097.61,7098.06,142000000
2011/12/26,12:26:00,7097.06,7097.54,7097.06,7097.54,145000000
2011/12/26,12:27:00,7097.24,7097.24,7096.08,7096.16,144000000
2011/12/26,12:28:00,7096.28,7096.76,7095.09,7095.26,157000000
2011/12/26,12:29:00,7095.12,7095.67,7094.83,7095.63,148000000
2011/12/26,12:30:00,7095.48,7095.48,7093.68,7095.21,123000000
2011/12/26,12:31:00,7094.23,7095.04,7094.23,7095.04,147000000
2011/12/26,12:32:00,7094.89,7094.89,7093.48,7093.48,130999992
2011/12/26,12:33:00,7094.12,7095.43,7094.12,7095.09,125000000
2011/12/26,12:34:00,7095.23,7095.23,7093.92,7094.21,117999992
2011/12/26,12:35:00,7094.06,7094.82,7094.06,7094.45,143000000
2011/12/26,12:36:00,7094.72,7094.72,7092.52,7092.52,116000000
2011/12/26,12:37:00,7092.37,7094.69,7092.37,7094.37,136000000
2011/12/26,12:38:00,7094.21,7094.21,7093.36,7093.36,132000008
2011/12/26,12:39:00,7094.23,7094.23,7092.77,7092.77,141000000
2011/12/26,12:40:00,7094.55,7094.55,7092.73,7092.78,168000000
2011/12/26,12:41:00,7091.79,7092.38,7090.53,7092.38,198000000
2011/12/26,12:42:00,7091.29,7092.01,7090.97,7091.41,214000016
2011/12/26,12:43:00,7091.36,7091.36,7089.99,7089.99,171000000
2011/12/26,12:44:00,7090.54,7090.91,7090.20,7090.91,158000000
2011/12/26,12:45:00,7090.92,7090.92,7089.60,7089.60,154000000
2011/12/26,12:46:00,7089.11,7090.12,7089.11,7090.12,135000000
2011/12/26,12:47:00,7089.64,7089.64,7087.20,7088.19,154000000
2011/12/26,12:48:00,7089.15,7089.15,7086.82,7086.82,176000000
2011/12/26,12:49:00,7087.12,7087.49,7086.34,7087.43,163000000
2011/12/26,12:50:00,7087.71,7087.71,7086.50,7086.50,155000000
2011/12/26,12:51:00,7086.15,7087.18,7086.15,7086.95,134000000
2011/12/26,12:52:00,7085.76,7087.09,7085.76,7087.09,151000000
2011/12/26,12:53:00,7085.70,7086.15,7085.03,7085.90,177000000
2011/12/26,12:54:00,7085.68,7085.68,7083.73,7083.73,158000000
2011/12/26,12:55:00,7084.04,7084.63,7083.93,7084.63,152000000
2011/12/26,12:56:00,7083.90,7084.74,7083.90,7084.62,223000000
2011/12/26,12:57:00,7084.06,7084.12,7083.72,7084.06,138000000
2011/12/26,12:58:00,7083.79,7083.79,7083.11,7083.60,219000000
2011/12/26,12:59:00,7082.94,7083.78,7081.99,7083.13,187000000
2011/12/26,13:00:00,7083.40,7083.40,7082.81,7082.81,175000000
2011/12/26,13:01:00,7083.08,7083.08,7082.43,7083.07,162000000
2011/12/26,13:02:00,7082.94,7082.94,7080.97,7081.96,153000000
2011/12/26,13:03:00,7082.73,7083.86,7081.93,7083.86,197000000
2011/12/26,13:04:00,7084.66,7088.05,7084.66,7088.05,346000000
2011/12/26,13:05:00,7088.18,7089.39,7088.18,7089.07,233999984
2011/12/26,13:06:00,7089.56,7095.50,7089.56,7095.50,343000000
2011/12/26,13:07:00,7097.06,7099.27,7097.06,7098.93,381000000
2011/12/26,13:08:00,7098.73,7100.58,7098.73,7100.44,355000000
2011/12/26,13:09:00,7103.38,7105.18,7103.29,7104.25,324000000
2011/12/26,13:10:00,7102.49,7106.08,7102.49,7106.08,305000000
2011/12/26,13:11:00,7106.14,7107.45,7102.37,7107.45,277000000
2011/12/26,13:12:00,7106.02,7106.02,7100.95,7101.52,218000000
2011/12/26,13:13:00,7105.54,7105.54,7101.70,7101.70,334000000
2011/12/26,13:14:00,7103.57,7103.57,7102.16,7102.78,308000000
2011/12/26,13:15:00,7102.22,7105.32,7101.51,7105.32,228000000
2011/12/26,13:16:00,7105.67,7105.67,7104.00,7104.61,335000000
2011/12/26,13:17:00,7104.76,7104.76,7103.45,7103.73,249000000
2011/12/26,13:18:00,7103.93,7104.52,7103.33,7104.47,315000000
2011/12/26,13:19:00,7103.68,7103.78,7103.17,7103.17,283000000
2011/12/26,13:20:00,7103.83,7103.83,7100.73,7100.73,313000000
2011/12/26,13:21:00,7100.39,7103.85,7100.39,7103.38,271000000
2011/12/26,13:22:00,7104.32,7104.32,7102.82,7102.96,371000000
2011/12/26,13:23:00,7102.54,7102.54,7100.26,7100.26,336000000
2011/12/26,13:24:00,7101.96,7101.96,7099.95,7100.88,360000000
2011/12/26,13:25:00,7097.59,7098.52,7097.59,7098.05,460000000
2011/12/26,13:26:00,7098.05,7098.05,7098.05,7098.05,0
2011/12/26,13:27:00,7098.05,7098.05,7098.05,7098.05,0
2011/12/26,13:28:00,7098.05,7098.05,7098.05,7098.05,0
2011/12/26,13:29:00,7098.05,7098.05,7098.05,7098.05,0
2011/12/26,13:30:00,7098.05,7098.05,7092.58,7092.58,3216000000
2011/12/27,09:01:00,7085.50,7097.26,7085.50,7097.26,1306999936
2011/12/27,09:02:00,7102.06,7104.17,7102.06,7103.95,591000000
2011/12/27,09:03:00,7104.45,7105.34,7104.12,7105.34,676000000
2011/12/27,09:04:00,7106.48,7107.67,7106.48,7107.65,634000000
2011/12/27,09:05:00,7106.92,7107.33,7106.58,7107.33,567000000
2011/12/27,09:06:00,7106.19,7107.30,7104.89,7104.89,486000000
2011/12/27,09:07:00,7104.36,7105.22,7103.92,7103.92,510000000
2011/12/27,09:08:00,7103.32,7103.32,7101.46,7101.46,440000000
2011/12/27,09:09:00,7100.09,7100.09,7097.73,7098.51,448000000
2011/12/27,09:10:00,7097.07,7097.07,7094.04,7094.04,492999968
2011/12/27,09:11:00,7092.62,7092.62,7087.18,7087.18,485000000
2011/12/27,09:12:00,7086.57,7086.57,7084.11,7084.11,473000000
2011/12/27,09:13:00,7081.32,7081.32,7078.62,7078.62,512000000
2011/12/27,09:14:00,7078.35,7078.35,7073.76,7073.76,448000000
2011/12/27,09:15:00,7071.45,7071.45,7068.38,7068.38,490000000
2011/12/27,09:16:00,7067.10,7067.10,7064.83,7066.18,521999968
2011/12/27,09:17:00,7066.81,7067.58,7066.78,7067.17,500000000
2011/12/27,09:18:00,7068.58,7071.95,7068.58,7070.32,403000032
2011/12/27,09:19:00,7071.22,7073.54,7071.22,7073.25,376000000
2011/12/27,09:20:00,7075.16,7077.00,7075.16,7075.96,372000000
2011/12/27,09:21:00,7078.98,7079.77,7078.98,7079.64,375000000
2011/12/27,09:22:00,7081.72,7081.99,7080.74,7080.74,402000000
2011/12/27,09:23:00,7080.51,7081.33,7080.39,7081.33,336000000
2011/12/27,09:24:00,7081.61,7081.61,7080.74,7081.30,302000000
2011/12/27,09:25:00,7081.23,7082.52,7081.23,7081.91,301000000
2011/12/27,09:26:00,7083.46,7083.89,7082.52,7083.89,281000000
2011/12/27,09:27:00,7083.29,7084.23,7083.15,7083.19,310000000
2011/12/27,09:28:00,7084.19,7086.72,7084.19,7086.72,327000000
2011/12/27,09:29:00,7087.03,7087.03,7086.06,7086.06,310000000
2011/12/27,09:30:00,7087.87,7087.87,7087.19,7087.26,367000000
2011/12/27,09:31:00,7086.10,7087.02,7086.10,7086.81,302000000
2011/12/27,09:32:00,7085.85,7087.34,7085.85,7087.00,332000000
2011/12/27,09:33:00,7086.97,7087.55,7086.97,7087.55,300000000
2011/12/27,09:34:00,7086.66,7086.66,7085.78,7085.91,224000000
2011/12/27,09:35:00,7086.02,7086.87,7086.02,7086.87,250000000
2011/12/27,09:36:00,7086.85,7086.85,7086.12,7086.12,432000032
2011/12/27,09:37:00,7084.27,7084.27,7080.29,7080.29,498000000
2011/12/27,09:38:00,7079.12,7079.12,7072.93,7072.93,737000000
2011/12/27,09:39:00,7070.73,7070.73,7066.71,7066.95,860000064
2011/12/27,09:40:00,7063.83,7063.83,7059.10,7059.10,665000000
2011/12/27,09:41:00,7056.81,7056.81,7054.60,7054.60,789000000
2011/12/27,09:42:00,7055.63,7055.63,7050.01,7050.56,637000000
2011/12/27,09:43:00,7051.01,7051.54,7050.96,7051.54,401000032
2011/12/27,09:44:00,7053.83,7053.83,7051.87,7051.87,362000000
2011/12/27,09:45:00,7055.23,7055.23,7053.51,7053.51,269000000
2011/12/27,09:46:00,7054.27,7054.43,7054.19,7054.20,197000000
2011/12/27,09:47:00,7054.43,7054.79,7054.43,7054.45,188000000
2011/12/27,09:48:00,7055.15,7055.19,7054.11,7054.54,178000000
2011/12/27,09:49:00,7053.54,7054.70,7052.07,7054.70,156000000
2011/12/27,09:50:00,7053.64,7053.66,7052.65,7052.65,189000000
2011/12/27,09:51:00,7052.05,7052.05,7051.53,7051.59,195000000
2011/12/27,09:52:00,7050.88,7050.88,7048.30,7048.30,269000000
2011/12/27,09:53:00,7048.21,7048.21,7046.90,7046.94,287000000
2011/12/27,09:54:00,7046.02,7046.02,7045.14,7045.38,326000000
2011/12/27,09:55:00,7046.63,7046.63,7045.46,7045.62,320000000
2011/12/27,09:56:00,7044.44,7044.44,7043.64,7043.93,287000000
2011/12/27,09:57:00,7044.30,7045.49,7044.30,7045.21,213000016
2011/12/27,09:58:00,7044.86,7047.20,7044.86,7047.20,211999984
2011/12/27,09:59:00,7047.79,7053.97,7047.79,7053.85,256000000
2011/12/27,10:00:00,7054.57,7054.57,7053.99,7054.51,280000000
2011/12/27,10:01:00,7055.64,7055.91,7055.51,7055.82,235999984
2011/12/27,10:02:00,7057.08,7057.08,7056.02,7056.02,181000000
2011/12/27,10:03:00,7056.65,7056.96,7056.47,7056.49,184000000
2011/12/27,10:04:00,7058.60,7058.60,7056.82,7056.82,158000000
2011/12/27,10:05:00,7056.65,7059.73,7056.65,7059.73,162000000
2011/12/27,10:06:00,7058.88,7058.88,7058.24,7058.65,135000000
2011/12/27,10:07:00,7058.84,7059.36,7058.14,7059.34,115000000
2011/12/27,10:08:00,7059.49,7059.49,7058.07,7058.69,158000000
2011/12/27,10:09:00,7059.39,7059.74,7058.71,7058.71,149000000
2011/12/27,10:10:00,7059.64,7060.29,7059.64,7059.94,157000000
2011/12/27,10:11:00,7059.35,7061.30,7058.74,7059.12,130999992
2011/12/27,10:12:00,7059.92,7060.72,7059.20,7060.72,130999992
2011/12/27,10:13:00,7061.40,7061.40,7059.55,7059.55,110000000
2011/12/27,10:14:00,7060.46,7060.86,7059.25,7059.25,116000000
2011/12/27,10:15:00,7060.89,7060.95,7060.63,7060.63,123000000
2011/12/27,10:16:00,7060.19,7060.85,7059.52,7060.65,154000000
2011/12/27,10:17:00,7060.77,7060.98,7059.46,7059.59,178000000
2011/12/27,10:18:00,7059.64,7061.10,7059.64,7060.48,167000000
2011/12/27,10:19:00,7060.28,7061.38,7060.28,7060.92,107000008
2011/12/27,10:20:00,7060.89,7062.43,7060.89,7061.87,103000000
2011/12/27,10:21:00,7061.64,7061.64,7059.88,7061.19,129000000
2011/12/27,10:22:00,7060.39,7060.46,7059.96,7059.96,110000000
2011/12/27,10:23:00,7059.42,7060.65,7059.42,7060.65,112000000
2011/12/27,10:24:00,7060.11,7060.35,7058.37,7058.37,102000000
2011/12/27,10:25:00,7058.25,7058.25,7057.61,7057.78,141000000
2011/12/27,10:26:00,7059.41,7059.41,7056.58,7056.58,136000000
2011/12/27,10:27:00,7054.96,7055.90,7054.96,7055.18,99000000
2011/12/27,10:28:00,7054.06,7054.06,7052.83,7052.86,132000008
2011/12/27,10:29:00,7052.92,7052.92,7051.83,7051.83,157000000
2011/12/27,10:30:00,7052.13,7052.31,7051.37,7051.96,151000000
2011/12/27,10:31:00,7051.72,7051.72,7051.17,7051.25,139000000
2011/12/27,10:32:00,7050.52,7051.29,7050.52,7051.29,129999992
2011/12/27,10:33:00,7052.21,7052.68,7052.21,7052.66,142000000
2011/12/27,10:34:00,7052.26,7053.70,7052.26,7053.70,108000008
2011/12/27,10:35:00,7054.47,7057.73,7054.47,7057.73,136000000
2011/12/27,10:36:00,7056.95,7059.11,7056.95,7059.11,152000000
2011/12/27,10:37:00,7059.63,7060.35,7059.63,7060.35,110000000
2011/12/27,10:38:00,7060.27,7060.78,7059.22,7060.78,117999992
2011/12/27,10:39:00,7060.70,7060.80,7059.54,7059.55,98000000
2011/12/27,10:40:00,7060.18,7060.56,7060.12,7060.32,94000000
2011/12/27,10:41:00,7059.87,7061.22,7059.87,7061.22,98000000
2011/12/27,10:42:00,7060.50,7061.53,7060.50,7060.98,125000000
2011/12/27,10:43:00,7061.28,7061.96,7059.88,7059.88,140000000
2011/12/27,10:44:00,7059.65,7059.86,7059.35,7059.42,152000000
2011/12/27,10:45:00,7060.69,7060.69,7058.56,7058.66,133000008
2011/12/27,10:46:00,7057.97,7058.13,7057.45,7058.13,129000000
2011/12/27,10:47:00,7058.04,7058.48,7057.30,7057.30,122000000
2011/12/27,10:48:00,7056.80,7056.83,7056.52,7056.52,129000000
2011/12/27,10:49:00,7056.58,7056.58,7055.66,7055.66,128000000
2011/12/27,10:50:00,7055.41,7056.44,7055.41,7056.28,140000000
2011/12/27,10:51:00,7056.51,7056.51,7055.77,7056.29,121000000
2011/12/27,10:52:00,7055.48,7055.48,7054.58,7054.58,115000000
2011/12/27,10:53:00,7054.04,7054.69,7054.04,7054.69,95000000
2011/12/27,10:54:00,7054.22,7054.22,7052.41,7052.41,127000000
2011/12/27,10:55:00,7052.53,7052.53,7051.50,7051.56,120000008
2011/12/27,10:56:00,7051.79,7051.79,7051.00,7051.16,97000000
2011/12/27,10:57:00,7051.58,7051.86,7051.37,7051.57,92000000
2011/12/27,10:58:00,7051.79,7052.69,7051.17,7051.20,99000000
2011/12/27,10:59:00,7051.85,7052.52,7051.85,7052.52,103000000
2011/12/27,11:00:00,7052.73,7053.58,7052.11,7053.47,133000008
2011/12/27,11:01:00,7053.18,7056.02,7053.18,7055.76,113000000
2011/12/27,11:02:00,7055.98,7057.30,7055.98,7056.82,95000000
2011/12/27,11:03:00,7057.49,7058.55,7057.49,7057.98,126000000
2011/12/27,11:04:00,7060.48,7060.93,7060.48,7060.71,182000000
2011/12/27,11:05:00,7060.00,7061.42,7060.00,7061.35,126000000
2011/12/27,11:06:00,7060.79,7062.29,7060.79,7061.93,113000000
2011/12/27,11:07:00,7062.50,7064.70,7062.50,7064.42,179000000
2011/12/27,11:08:00,7064.17,7065.36,7064.17,7065.21,189000000
2011/12/27,11:09:00,7065.27,7066.77,7065.27,7066.77,146000000
2011/12/27,11:10:00,7066.09,7066.78,7066.09,7066.66,138000000
2011/12/27,11:11:00,7066.95,7066.95,7066.39,7066.43,121000000
2011/12/27,11:12:00,7066.60,7066.67,7066.02,7066.67,94000000
2011/12/27,11:13:00,7066.42,7066.42,7064.38,7065.46,109000000
2011/12/27,11:14:00,7065.21,7065.97,7064.20,7065.97,93000000
2011/12/27,11:15:00,7064.28,7064.69,7064.23,7064.69,87000000
2011/12/27,11:16:00,7063.40,7066.24,7063.40,7065.13,99000000
2011/12/27,11:17:00,7064.20,7066.12,7064.20,7065.18,102000000
2011/12/27,11:18:00,7065.26,7065.95,7065.26,7065.95,116999992
2011/12/27,11:19:00,7065.13,7065.45,7065.13,7065.43,100000000
2011/12/27,11:20:00,7068.01,7075.47,7068.01,7075.47,361000000
2011/12/27,11:21:00,7076.46,7076.84,7076.26,7076.84,235999984
2011/12/27,11:22:00,7076.96,7077.80,7076.44,7076.44,210999984
2011/12/27,11:23:00,7077.30,7078.45,7077.30,7078.20,186000000
2011/12/27,11:24:00,7078.30,7078.30,7077.25,7077.27,129000000
2011/12/27,11:25:00,7077.36,7078.37,7077.36,7078.09,165000000
2011/12/27,11:26:00,7077.82,7077.82,7076.68,7076.68,135000000
2011/12/27,11:27:00,7076.43,7076.62,7076.31,7076.62,114000000
2011/12/27,11:28:00,7076.72,7077.73,7076.72,7077.73,113000000
2011/12/27,11:29:00,7077.67,7077.67,7075.72,7076.05,98000000
2011/12/27,11:30:00,7075.04,7075.26,7075.01,7075.01,92000000
2011/12/27,11:31:00,7074.15,7075.42,7074.15,7074.38,109000000
2011/12/27,11:32:00,7072.75,7072.75,7070.49,7070.49,104000000
2011/12/27,11:33:00,7070.61,7072.17,7070.61,7072.17,96000000
2011/12/27,11:34:00,7070.53,7072.59,7070.53,7071.96,138000000
2011/12/27,11:35:00,7072.80,7072.80,7072.27,7072.27,123000000
2011/12/27,11:36:00,7071.16,7072.87,7071.16,7072.87,98000000
2011/12/27,11:37:00,7072.88,7073.27,7072.60,7072.75,104999992
2011/12/27,11:38:00,7073.03,7073.03,7071.79,7072.68,104000000
2011/12/27,11:39:00,7072.18,7075.43,7072.18,7075.20,143000000
2011/12/27,11:40:00,7074.82,7075.89,7074.70,7075.89,100000000
2011/12/27,11:41:00,7075.91,7075.91,7074.40,7074.79,134000000
2011/12/27,11:42:00,7075.91,7075.91,7075.42,7075.70,114000000
2011/12/27,11:43:00,7075.28,7076.61,7074.08,7074.08,107000008
2011/12/27,11:44:00,7074.12,7074.12,7072.23,7072.23,87000000
2011/12/27,11:45:00,7072.35,7073.04,7072.23,7072.33,87000000
2011/12/27,11:46:00,7071.76,7072.75,7071.76,7072.75,80000000
2011/12/27,11:47:00,7072.13,7072.13,7070.02,7070.02,80000000
2011/12/27,11:48:00,7071.48,7072.68,7071.48,7072.49,97000000
2011/12/27,11:49:00,7071.07,7071.28,7070.83,7071.28,125000000
2011/12/27,11:50:00,7071.39,7072.47,7071.39,7072.43,129000000
2011/12/27,11:51:00,7072.49,7072.49,7070.97,7071.23,113000000
2011/12/27,11:52:00,7071.49,7072.23,7071.19,7072.23,77000000
2011/12/27,11:53:00,7072.44,7073.12,7071.84,7072.22,115000000
2011/12/27,11:54:00,7072.70,7072.90,7071.81,7072.60,107000008
2011/12/27,11:55:00,7072.61,7073.76,7072.30,7073.76,100000000
2011/12/27,11:56:00,7074.05,7074.49,7073.18,7073.60,99000000
2011/12/27,11:57:00,7075.35,7075.35,7072.11,7072.11,102000000
2011/12/27,11:58:00,7073.76,7074.01,7072.78,7072.78,108000008
2011/12/27,11:59:00,7072.36,7072.38,7071.39,7071.65,92000000
2011/12/27,12:00:00,7071.89,7071.96,7070.94,7071.96,98000000
2011/12/27,12:01:00,7072.30,7073.68,7072.30,7072.57,88000000
2011/12/27,12:02:00,7072.05,7073.45,7072.05,7073.32,89000000
2011/12/27,12:03:00,7073.37,7073.64,7072.90,7073.06,116999992
2011/12/27,12:04:00,7073.65,7074.27,7073.56,7074.27,103000000
2011/12/27,12:05:00,7074.04,7075.14,7072.53,7075.14,130999992
2011/12/27,12:06:00,7075.12,7075.12,7073.74,7074.60,129000000
2011/12/27,12:07:00,7074.98,7074.98,7073.32,7073.32,138000000
2011/12/27,12:08:00,7072.23,7072.23,7070.65,7070.65,126000000
2011/12/27,12:09:00,7071.85,7071.85,7069.56,7069.62,134000000
2011/12/27,12:10:00,7069.02,7069.58,7069.02,7069.58,128000000
2011/12/27,12:11:00,7067.80,7068.55,7067.43,7067.43,110000000
2011/12/27,12:12:00,7066.66,7067.10,7066.01,7066.01,130999992
2011/12/27,12:13:00,7066.78,7067.52,7066.78,7067.52,141000000
2011/12/27,12:14:00,7067.13,7067.51,7066.64,7067.51,98000000
2011/12/27,12:15:00,7067.46,7068.37,7067.14,7068.37,93000000
2011/12/27,12:16:00,7067.25,7067.25,7066.92,7066.99,89000000
2011/12/27,12:17:00,7066.90,7066.90,7065.75,7065.75,86000000
2011/12/27,12:18:00,7065.03,7066.17,7064.93,7065.84,117999992
2011/12/27,12:19:00,7063.99,7064.81,7063.79,7064.20,107000008
2011/12/27,12:20:00,7063.15,7063.15,7062.47,7063.15,121000000
2011/12/27,12:21:00,7062.35,7063.19,7060.52,7061.10,140000000
2011/12/27,12:22:00,7063.21,7064.24,7063.21,7064.24,107000008
2011/12/27,12:23:00,7063.57,7063.57,7063.00,7063.50,136000000
2011/12/27,12:24:00,7063.93,7063.93,7061.15,7061.15,107000008
2011/12/27,12:25:00,7060.53,7060.53,7059.63,7059.63,116999992
2011/12/27,12:26:00,7060.89,7061.30,7060.88,7061.30,119000008
2011/12/27,12:27:00,7061.27,7061.87,7061.21,7061.21,120000008
2011/12/27,12:28:00,7059.50,7061.33,7059.50,7061.33,168000000
2011/12/27,12:29:00,7060.63,7061.49,7060.63,7061.29,120000008
2011/12/27,12:30:00,7060.57,7060.57,7058.71,7058.71,81000000
2011/12/27,12:31:00,7058.24,7059.32,7058.24,7058.37,115000000
2011/12/27,12:32:00,7058.59,7060.56,7058.59,7059.86,104999992
2011/12/27,12:33:00,7059.48,7059.48,7057.97,7057.97,107000008
2011/12/27,12:34:00,7059.69,7059.69,7058.78,7059.19,108000008
2011/12/27,12:35:00,7058.98,7059.73,7058.56,7058.56,99000000
2011/12/27,12:36:00,7058.44,7058.94,7057.83,7057.83,96000000
2011/12/27,12:37:00,7057.48,7058.20,7056.44,7056.44,119000008
2011/12/27,12:38:00,7057.43,7057.43,7056.71,7056.71,129999992
2011/12/27,12:39:00,7055.76,7056.93,7055.76,7056.62,169000000
2011/12/27,12:40:00,7055.92,7055.92,7055.22,7055.70,164000000
2011/12/27,12:41:00,7055.45,7055.66,7054.14,7054.59,190000000
2011/12/27,12:42:00,7054.40,7054.86,7054.40,7054.80,140000000
2011/12/27,12:43:00,7053.39,7054.48,7053.39,7054.13,151000000
2011/12/27,12:44:00,7055.01,7055.01,7053.99,7054.69,130999992
2011/12/27,12:45:00,7053.75,7055.67,7053.75,7055.67,123000000
2011/12/27,12:46:00,7055.86,7058.58,7055.15,7058.58,132000008
2011/12/27,12:47:00,7059.10,7059.10,7056.66,7056.66,123000000
2011/12/27,12:48:00,7056.01,7058.11,7056.01,7058.11,115000000
2011/12/27,12:49:00,7057.99,7058.77,7057.93,7058.77,129000000
2011/12/27,12:50:00,7057.73,7059.37,7057.73,7058.80,122000000
2011/12/27,12:51:00,7057.55,7060.97,7056.52,7060.97,147000000
2011/12/27,12:52:00,7059.81,7060.76,7059.68,7059.68,143000000
2011/12/27,12:53:00,7060.21,7060.53,7059.35,7060.53,133000008
2011/12/27,12:54:00,7058.95,7060.39,7058.95,7060.39,123000000
2011/12/27,12:55:00,7061.14,7061.33,7060.24,7060.24,157000000
2011/12/27,12:56:00,7060.98,7063.26,7060.98,7062.76,153000000
2011/12/27,12:57:00,7063.80,7065.97,7063.80,7065.93,223000000
2011/12/27,12:58:00,7066.29,7073.28,7066.29,7072.15,347000000
2011/12/27,12:59:00,7071.27,7074.06,7071.27,7073.65,305000000
2011/12/27,13:00:00,7074.52,7076.61,7074.52,7076.61,288000000
2011/12/27,13:01:00,7075.94,7076.40,7075.31,7076.25,315000000
2011/12/27,13:02:00,7075.53,7077.10,7075.10,7076.36,394000000
2011/12/27,13:03:00,7076.85,7076.85,7074.13,7074.79,216000016
2011/12/27,13:04:00,7075.25,7076.72,7075.00,7076.72,235999984
2011/12/27,13:05:00,7075.28,7077.15,7075.28,7077.15,251000000
2011/12/27,13:06:00,7077.48,7081.49,7077.48,7081.49,220000000
2011/12/27,13:07:00,7081.31,7084.22,7081.31,7084.22,255000000
2011/12/27,13:08:00,7083.74,7083.74,7082.60,7082.60,276000000
2011/12/27,13:09:00,7082.37,7082.37,7080.85,7080.97,238000016
2011/12/27,13:10:00,7081.03,7083.40,7081.03,7083.34,247000000
2011/12/27,13:11:00,7081.32,7081.32,7080.87,7081.15,258999984
2011/12/27,13:12:00,7081.53,7083.70,7081.53,7082.84,257000000
2011/12/27,13:13:00,7082.21,7084.35,7082.21,7083.81,263000016
2011/12/27,13:14:00,7083.69,7083.80,7082.78,7083.17,245000000
2011/12/27,13:15:00,7082.45,7082.47,7081.85,7081.85,238000016
2011/12/27,13:16:00,7081.48,7081.66,7081.04,7081.66,228000000
2011/12/27,13:17:00,7080.87,7083.47,7080.87,7082.20,265000016
2011/12/27,13:18:00,7082.54,7082.64,7082.13,7082.50,387000000
2011/12/27,13:19:00,7084.12,7084.65,7081.72,7082.09,348000000
2011/12/27,13:20:00,7084.25,7084.25,7082.32,7083.02,333000000
2011/12/27,13:21:00,7081.64,7081.64,7080.61,7080.86,310000000
2011/12/27,13:22:00,7082.13,7082.30,7080.92,7081.79,310000000
2011/12/27,13:23:00,7083.16,7083.16,7082.27,7083.07,298000000
2011/12/27,13:24:00,7081.42,7081.42,7080.43,7081.16,459000000
2011/12/27,13:25:00,7077.13,7077.45,7071.07,7071.07,406000000
2011/12/27,13:26:00,7071.07,7071.07,7071.07,7071.07,0
2011/12/27,13:27:00,7071.07,7071.07,7071.07,7071.07,0
2011/12/27,13:28:00,7071.07,7071.07,7071.07,7071.07,0
2011/12/27,13:29:00,7071.07,7071.07,7071.07,7071.07,0
2011/12/27,13:30:00,7071.07,7085.03,7071.07,7085.03,3815000064
2011/12/29,09:01:00,7026.86,7026.86,7022.36,7022.36,1166000000
2011/12/29,09:02:00,7021.88,7021.88,7019.14,7019.49,498000000
2011/12/29,09:03:00,7018.81,7018.81,7016.62,7016.62,429000000
2011/12/29,09:04:00,7015.90,7015.90,7012.86,7012.86,486000000
2011/12/29,09:05:00,7011.32,7011.32,7007.73,7007.73,434000000
2011/12/29,09:06:00,7006.85,7006.85,7006.07,7006.07,479000000
2011/12/29,09:07:00,7004.81,7004.81,7002.29,7002.29,479000000
2011/12/29,09:08:00,7002.45,7002.45,6998.97,6999.97,467000000
2011/12/29,09:09:00,6999.58,7000.62,6999.27,7000.62,489000000
2011/12/29,09:10:00,7000.06,7000.61,6999.97,7000.61,369000000
2011/12/29,09:11:00,6999.96,7001.55,6999.96,7001.55,325000000
2011/12/29,09:12:00,7001.46,7003.10,7001.12,7003.10,342000000
2011/12/29,09:13:00,7002.13,7003.85,7002.13,7003.81,284000000
2011/12/29,09:14:00,7003.54,7003.82,7003.31,7003.31,292000000
2011/12/29,09:15:00,7004.62,7005.21,7004.62,7005.21,270000000
2011/12/29,09:16:00,7005.72,7006.41,7005.47,7006.00,299000000
2011/12/29,09:17:00,7006.08,7006.36,7006.08,7006.36,238000016
2011/12/29,09:18:00,7006.23,7006.23,7004.03,7004.03,258999984
2011/12/29,09:19:00,7002.93,7003.82,7002.50,7002.80,297000000
2011/12/29,09:20:00,7002.50,7002.50,7001.92,7001.92,299000000
2011/12/29,09:21:00,7000.96,7000.96,6999.44,6999.44,222000000
2011/12/29,09:22:00,7000.17,7000.17,6999.09,6999.52,268000000
2011/12/29,09:23:00,7000.08,7000.08,6999.39,6999.63,245000000
2011/12/29,09:24:00,6999.98,7001.80,6999.98,7001.63,195000000
2011/12/29,09:25:00,7002.57,7004.84,7002.57,7004.84,261999984
2011/12/29,09:26:00,7006.79,7010.71,7006.79,7010.71,380000000
2011/12/29,09:27:00,7010.85,7011.13,7010.74,7011.03,295000000
2011/12/29,09:28:00,7013.57,7013.82,7013.18,7013.82,282000000
2011/12/29,09:29:00,7012.96,7014.68,7012.55,7012.55,335000000
2011/12/29,09:30:00,7014.31,7014.31,7012.73,7012.81,223000000
2011/12/29,09:31:00,7012.06,7012.06,7011.22,7011.50,252000000
2011/12/29,09:32:00,7010.16,7010.16,7009.44,7009.44,228000000
2011/12/29,09:33:00,7009.64,7009.64,7008.02,7008.10,176000000
2011/12/29,09:34:00,7008.91,7008.91,7008.13,7008.46,276000000
2011/12/29,09:35:00,7009.10,7009.10,7007.46,7007.51,193000000
2011/12/29,09:36:00,7007.87,7009.83,7007.87,7009.83,169000000
2011/12/29,09:37:00,7009.39,7009.39,7006.64,7006.64,157000000
2011/12/29,09:38:00,7005.62,7005.90,7004.91,7004.91,154000000
2011/12/29,09:39:00,7003.43,7005.40,7003.43,7004.36,187000000
2011/12/29,09:40:00,7003.24,7003.74,7003.24,7003.25,204000000
2011/12/29,09:41:00,7003.60,7003.60,7002.82,7002.82,165000000
2011/12/29,09:42:00,7002.42,7003.66,7002.26,7002.51,149000000
2011/12/29,09:43:00,7003.11,7003.11,7000.99,7001.08,142000000
2011/12/29,09:44:00,7001.68,7002.37,7001.47,7001.70,167000000
2011/12/29,09:45:00,7002.61,7002.87,7002.02,7002.87,119000008
2011/12/29,09:46:00,7002.90,7003.42,7002.78,7003.42,147000000
2011/12/29,09:47:00,7009.15,7018.40,7009.15,7018.40,658000000
2011/12/29,09:48:00,7022.22,7023.18,7022.22,7023.18,381000000
2011/12/29,09:49:00,7024.17,7024.63,7024.17,7024.43,295000000
2011/12/29,09:50:00,7025.21,7026.36,7025.21,7026.01,252000000
2011/12/29,09:51:00,7025.33,7025.33,7023.23,7023.23,211999984
2011/12/29,09:52:00,7023.45,7023.91,7022.35,7022.35,208000000
2011/12/29,09:53:00,7024.18,7024.18,7023.04,7023.39,153000000
2011/12/29,09:54:00,7023.43,7024.16,7023.43,7023.75,199000000
2011/12/29,09:55:00,7023.67,7023.67,7022.49,7022.49,169000000
2011/12/29,09:56:00,7023.40,7024.09,7022.95,7022.95,148000000
2011/12/29,09:57:00,7023.58,7023.64,7023.15,7023.33,142000000
2011/12/29,09:58:00,7024.24,7024.24,7022.93,7022.93,143000000
2011/12/29,09:59:00,7022.56,7022.90,7022.56,7022.63,109000000
2011/12/29,10:00:00,7022.06,7022.57,7022.06,7022.57,126000000
2011/12/29,10:01:00,7023.18,7024.94,7023.18,7024.71,121000000
2011/12/29,10:02:00,7023.49,7024.47,7023.49,7024.47,132000008
2011/12/29,10:03:00,7024.71,7024.85,7023.80,7024.08,150000000
2011/12/29,10:04:00,7025.48,7025.48,7024.38,7024.38,135000000
2011/12/29,10:05:00,7025.48,7025.48,7024.67,7024.67,157000000
2011/12/29,10:06:00,7024.38,7025.73,7024.34,7024.34,136000000
2011/12/29,10:07:00,7024.79,7025.32,7024.56,7025.07,153000000
2011/12/29,10:08:00,7024.99,7026.24,7024.50,7026.24,159000000
2011/12/29,10:09:00,7024.34,7026.06,7024.34,7026.06,140000000
2011/12/29,10:10:00,7024.88,7024.91,7023.29,7024.69,147000000
2011/12/29,10:11:00,7024.60,7024.60,7023.92,7024.16,137000000
2011/12/29,10:12:00,7023.19,7023.19,7021.79,7021.79,112000000
2011/12/29,10:13:00,7021.93,7021.93,7021.31,7021.31,138000000
2011/12/29,10:14:00,7022.12,7022.12,7020.27,7020.43,152000000
2011/12/29,10:15:00,7021.08,7021.08,7019.92,7021.03,117999992
2011/12/29,10:16:00,7020.97,7020.97,7019.89,7019.89,146000000
2011/12/29,10:17:00,7020.77,7020.77,7020.53,7020.75,101000000
2011/12/29,10:18:00,7020.30,7021.69,7020.30,7021.69,95000000
2011/12/29,10:19:00,7019.46,7020.11,7019.07,7020.10,111000000
2011/12/29,10:20:00,7018.25,7020.48,7018.25,7018.90,94000000
2011/12/29,10:21:00,7019.31,7019.87,7018.97,7018.97,92000000
2011/12/29,10:22:00,7018.95,7020.01,7018.35,7018.36,96000000
2011/12/29,10:23:00,7018.08,7018.08,7016.93,7016.93,112000000
2011/12/29,10:24:00,7017.04,7019.02,7017.04,7017.52,126000000
2011/12/29,10:25:00,7017.08,7017.08,7016.63,7016.76,130999992
2011/12/29,10:26:00,7017.41,7017.41,7015.73,7016.74,104000000
2011/12/29,10:27:00,7016.75,7017.95,7016.75,7017.95,88000000
2011/12/29,10:28:00,7017.78,7017.78,7016.18,7016.34,130999992
2011/12/29,10:29:00,7015.84,7016.70,7015.84,7016.02,126000000
2011/12/29,10:30:00,7015.08,7016.06,7015.08,7015.92,129999992
2011/12/29,10:31:00,7015.53,7019.78,7015.53,7019.72,170000000
2011/12/29,10:32:00,7018.93,7019.24,7018.80,7018.87,168000000
2011/12/29,10:33:00,7018.86,7019.81,7018.86,7019.50,114000000
2011/12/29,10:34:00,7018.65,7023.85,7018.65,7022.93,130999992
2011/12/29,10:35:00,7021.09,7026.23,7021.09,7026.23,250000000
2011/12/29,10:36:00,7030.60,7037.79,7030.60,7037.79,625000000
2011/12/29,10:37:00,7038.48,7039.26,7038.48,7039.26,304000000
2011/12/29,10:38:00,7039.59,7039.93,7038.34,7038.59,232000000
2011/12/29,10:39:00,7039.15,7039.15,7036.65,7036.67,147000000
2011/12/29,10:40:00,7036.16,7042.63,7036.16,7041.22,136000000
2011/12/29,10:41:00,7039.17,7042.02,7039.17,7041.54,123000000
2011/12/29,10:42:00,7038.73,7040.50,7038.73,7040.49,101000000
2011/12/29,10:43:00,7039.04,7039.82,7037.17,7039.49,104999992
2011/12/29,10:44:00,7037.47,7038.59,7037.47,7038.44,90000000
2011/12/29,10:45:00,7036.85,7037.17,7036.85,7036.98,97000000
2011/12/29,10:46:00,7036.75,7036.75,7035.32,7036.21,95000000
2011/12/29,10:47:00,7036.38,7036.38,7035.43,7035.58,91000000
2011/12/29,10:48:00,7034.68,7035.33,7034.24,7035.33,100000000
2011/12/29,10:49:00,7039.20,7039.20,7037.44,7037.75,123000000
2011/12/29,10:50:00,7041.29,7041.29,7037.68,7037.75,113000000
2011/12/29,10:51:00,7038.33,7039.12,7036.80,7036.80,92000000
2011/12/29,10:52:00,7038.51,7038.54,7038.37,7038.37,86000000
2011/12/29,10:53:00,7040.13,7040.61,7039.93,7039.94,127000000
2011/12/29,10:54:00,7038.54,7039.39,7038.54,7039.38,124000000
2011/12/29,10:55:00,7039.25,7039.53,7038.23,7039.50,104000000
2011/12/29,10:56:00,7040.62,7042.03,7039.46,7039.46,161000000
2011/12/29,10:57:00,7041.71,7047.71,7041.71,7047.71,230000000
2011/12/29,10:58:00,7048.43,7050.30,7047.22,7050.24,196000000
2011/12/29,10:59:00,7048.56,7048.56,7047.25,7047.25,172000000
2011/12/29,11:00:00,7048.21,7048.21,7046.24,7046.37,178000000
2011/12/29,11:01:00,7046.25,7046.25,7044.67,7044.67,132000008
2011/12/29,11:02:00,7042.59,7043.39,7042.59,7043.32,104000000
2011/12/29,11:03:00,7044.30,7047.33,7044.30,7046.51,112000000
2011/12/29,11:04:00,7046.45,7046.45,7044.77,7044.77,94000000
2011/12/29,11:05:00,7045.70,7045.70,7044.83,7044.95,100000000
2011/12/29,11:06:00,7043.69,7043.69,7041.95,7042.14,79000000
2011/12/29,11:07:00,7041.78,7047.52,7041.78,7047.51,115000000
2011/12/29,11:08:00,7049.84,7052.29,7049.84,7052.29,279000000
2011/12/29,11:09:00,7053.30,7053.85,7052.94,7053.31,188000000
2011/12/29,11:10:00,7055.34,7055.34,7054.25,7055.22,181000000
2011/12/29,11:11:00,7054.48,7055.71,7054.48,7055.71,166000000
2011/12/29,11:12:00,7055.51,7055.51,7052.06,7052.06,142000000
2011/12/29,11:13:00,7052.01,7053.58,7052.01,7052.99,141000000
2011/12/29,11:14:00,7049.61,7049.86,7048.32,7048.32,173000000
2011/12/29,11:15:00,7048.72,7048.72,7047.55,7047.76,132000008
2011/12/29,11:16:00,7047.72,7047.72,7046.70,7046.70,112000000
2011/12/29,11:17:00,7044.57,7047.04,7044.57,7045.39,116000000
2011/12/29,11:18:00,7044.52,7048.63,7044.52,7048.63,123000000
2011/12/29,11:19:00,7046.06,7047.93,7046.06,7047.69,116000000
2011/12/29,11:20:00,7045.32,7047.32,7045.32,7047.32,105999992
2011/12/29,11:21:00,7049.61,7049.61,7049.10,7049.19,99000000
2011/12/29,11:22:00,7050.14,7050.97,7049.95,7050.97,90000000
2011/12/29,11:23:00,7051.19,7051.62,7050.27,7050.34,95000000
2011/12/29,11:24:00,7050.60,7054.82,7050.60,7054.82,124000000
2011/12/29,11:25:00,7054.47,7054.47,7053.65,7053.65,147000000
2011/12/29,11:26:00,7054.41,7059.62,7054.41,7059.62,342000000
2011/12/29,11:27:00,7058.90,7062.37,7058.90,7061.33,231000000
2011/12/29,11:28:00,7059.56,7062.38,7059.56,7061.54,168000000
2011/12/29,11:29:00,7060.86,7061.82,7060.86,7061.82,167000000
2011/12/29,11:30:00,7061.86,7062.42,7061.86,7062.42,166000000
2011/12/29,11:31:00,7062.57,7062.80,7061.48,7062.71,163000000
2011/12/29,11:32:00,7060.56,7060.56,7059.43,7060.37,139000000
2011/12/29,11:33:00,7061.85,7061.85,7058.25,7058.25,163000000
2011/12/29,11:34:00,7060.24,7060.67,7058.59,7058.59,147000000
2011/12/29,11:35:00,7058.24,7059.09,7057.57,7057.57,112000000
2011/12/29,11:36:00,7057.56,7061.27,7057.56,7061.21,129000000
2011/12/29,11:37:00,7060.28,7061.48,7057.96,7061.48,100000000
2011/12/29,11:38:00,7060.40,7062.33,7059.60,7059.60,123000000
2011/12/29,11:39:00,7061.27,7061.27,7059.37,7059.44,110000000
2011/12/29,11:40:00,7058.99,7059.96,7058.35,7059.92,136000000
2011/12/29,11:41:00,7057.07,7059.89,7057.07,7059.55,163000000
2011/12/29,11:42:00,7059.11,7060.03,7059.11,7059.79,154000000
2011/12/29,11:43:00,7060.71,7060.92,7060.28,7060.91,130999992
2011/12/29,11:44:00,7060.23,7062.69,7060.23,7062.34,178000000
2011/12/29,11:45:00,7061.61,7061.61,7059.73,7059.73,157000000
2011/12/29,11:46:00,7061.91,7062.22,7061.50,7062.22,173000000
2011/12/29,11:47:00,7062.21,7064.38,7062.21,7064.38,247000000
2011/12/29,11:48:00,7065.40,7065.40,7062.50,7062.50,196000000
2011/12/29,11:49:00,7060.45,7063.07,7060.45,7062.83,198000000
2011/12/29,11:50:00,7061.65,7063.14,7059.75,7059.75,141000000
2011/12/29,11:51:00,7060.18,7062.91,7060.18,7061.12,158000000
2011/12/29,11:52:00,7059.03,7061.42,7059.03,7061.41,146000000
2011/12/29,11:53:00,7060.74,7060.74,7060.10,7060.27,124000000
2011/12/29,11:54:00,7058.57,7060.69,7058.57,7060.69,146000000
2011/12/29,11:55:00,7061.15,7061.15,7060.08,7060.26,129000000
2011/12/29,11:56:00,7060.65,7061.12,7060.62,7060.62,92000000
2011/12/29,11:57:00,7059.77,7061.03,7059.77,7060.04,88000000
2011/12/29,11:58:00,7059.81,7060.78,7058.59,7058.80,96000000
2011/12/29,11:59:00,7059.42,7060.56,7059.42,7060.56,82000000
2011/12/29,12:00:00,7059.53,7059.53,7057.11,7057.25,117999992
2011/12/29,12:01:00,7060.53,7062.88,7060.23,7060.46,108000008
2011/12/29,12:02:00,7059.59,7059.59,7057.06,7057.06,102000000
2011/12/29,12:03:00,7057.35,7060.71,7057.35,7058.66,99000000
2011/12/29,12:04:00,7059.85,7060.46,7059.06,7060.46,90000000
2011/12/29,12:05:00,7060.18,7060.45,7059.56,7059.78,119000008
2011/12/29,12:06:00,7059.10,7060.25,7059.10,7060.25,182000000
2011/12/29,12:07:00,7058.28,7062.23,7058.28,7062.09,127000000
2011/12/29,12:08:00,7058.38,7061.83,7058.38,7061.11,114000000
2011/12/29,12:09:00,7058.92,7061.74,7058.92,7059.99,93000000
2011/12/29,12:10:00,7058.28,7060.62,7058.28,7060.60,124000000
2011/12/29,12:11:00,7057.84,7058.63,7056.04,7056.04,141000000
2011/12/29,12:12:00,7056.22,7056.69,7055.06,7055.06,145000000
2011/12/29,12:13:00,7054.26,7055.66,7054.10,7054.18,160000000
2011/12/29,12:14:00,7055.48,7055.55,7053.47,7053.47,149000000
2011/12/29,12:15:00,7055.03,7055.22,7052.41,7052.67,122000000
2011/12/29,12:16:00,7055.73,7055.73,7055.09,7055.09,129000000
2011/12/29,12:17:00,7055.52,7055.52,7054.20,7054.35,108000008
2011/12/29,12:18:00,7056.26,7056.49,7055.86,7055.97,93000000
2011/12/29,12:19:00,7056.96,7057.57,7056.83,7057.16,124000000
2011/12/29,12:20:00,7056.68,7056.68,7054.91,7056.08,101000000
2011/12/29,12:21:00,7057.11,7057.68,7054.93,7057.51,101000000
2011/12/29,12:22:00,7057.45,7057.45,7056.76,7057.06,92000000
2011/12/29,12:23:00,7057.60,7057.86,7056.22,7056.39,129000000
2011/12/29,12:24:00,7058.47,7058.47,7056.03,7056.55,153000000
2011/12/29,12:25:00,7056.99,7058.16,7056.99,7058.16,114000000
2011/12/29,12:26:00,7057.20,7057.70,7057.20,7057.40,127000000
2011/12/29,12:27:00,7057.98,7058.07,7057.32,7058.07,113000000
2011/12/29,12:28:00,7057.13,7059.77,7057.13,7059.77,154000000
2011/12/29,12:29:00,7058.04,7062.51,7058.04,7062.51,242000000
2011/12/29,12:30:00,7062.51,7063.65,7061.24,7063.48,203000000
2011/12/29,12:31:00,7061.90,7064.35,7061.90,7064.18,228000000
2011/12/29,12:32:00,7060.33,7063.61,7060.33,7062.86,157000000
2011/12/29,12:33:00,7063.01,7063.01,7060.89,7061.10,135000000
2011/12/29,12:34:00,7063.01,7063.01,7058.84,7058.84,115000000
2011/12/29,12:35:00,7059.55,7060.73,7058.14,7058.14,125000000
2011/12/29,12:36:00,7059.13,7059.13,7056.05,7056.35,130999992
2011/12/29,12:37:00,7057.02,7058.12,7056.23,7056.23,143000000
2011/12/29,12:38:00,7055.80,7056.86,7055.80,7056.08,112000000
2011/12/29,12:39:00,7055.13,7055.80,7054.77,7054.81,109000000
2011/12/29,12:40:00,7054.52,7056.82,7054.01,7056.82,122000000
2011/12/29,12:41:00,7057.67,7057.67,7055.23,7055.23,107000008
2011/12/29,12:42:00,7054.87,7055.26,7054.26,7054.26,130999992
2011/12/29,12:43:00,7054.06,7054.11,7052.66,7052.79,120000008
2011/12/29,12:44:00,7051.88,7054.72,7050.86,7054.72,127000000
2011/12/29,12:45:00,7051.75,7056.25,7051.75,7056.03,148000000
2011/12/29,12:46:00,7054.44,7056.24,7054.44,7055.96,132000008
2011/12/29,12:47:00,7052.39,7057.70,7052.39,7057.70,149000000
2011/12/29,12:48:00,7056.14,7057.49,7055.37,7055.37,164000000
2011/12/29,12:49:00,7053.80,7058.41,7053.80,7058.41,128000000
2011/12/29,12:50:00,7059.96,7059.96,7058.02,7058.02,138000000
2011/12/29,12:51:00,7056.95,7059.26,7056.95,7059.04,199000000
2011/12/29,12:52:00,7058.93,7059.27,7057.89,7059.27,128000000
2011/12/29,12:53:00,7058.42,7059.88,7056.42,7056.42,168000000
2011/12/29,12:54:00,7059.91,7059.91,7057.79,7059.27,164000000
2011/12/29,12:55:00,7061.93,7061.93,7057.41,7057.60,155000000
2011/12/29,12:56:00,7058.92,7059.33,7058.48,7058.48,125000000
2011/12/29,12:57:00,7057.49,7058.82,7057.49,7058.69,135000000
2011/12/29,12:58:00,7057.60,7059.12,7057.19,7057.19,129000000
2011/12/29,12:59:00,7056.71,7058.41,7055.98,7058.41,135000000
2011/12/29,13:00:00,7059.63,7060.58,7057.23,7060.58,166000000
2011/12/29,13:01:00,7060.60,7060.60,7057.62,7058.34,170000000
2011/12/29,13:02:00,7061.68,7061.68,7057.48,7058.05,185000000
2011/12/29,13:03:00,7061.58,7061.58,7058.01,7060.96,172000000
2011/12/29,13:04:00,7060.99,7060.99,7059.60,7060.19,219000000
2011/12/29,13:05:00,7063.46,7063.46,7058.92,7060.12,199000000
2011/12/29,13:06:00,7062.63,7062.63,7060.56,7061.42,200000000
2011/12/29,13:07:00,7062.83,7062.83,7058.48,7059.70,221000000
2011/12/29,13:08:00,7062.92,7062.92,7058.95,7059.89,181000000
2011/12/29,13:09:00,7062.46,7062.46,7059.25,7060.94,185000000
2011/12/29,13:10:00,7063.97,7063.97,7059.52,7061.07,186000000
2011/12/29,13:11:00,7065.11,7065.11,7059.91,7060.59,163000000
2011/12/29,13:12:00,7064.94,7064.94,7059.30,7059.76,176000000
2011/12/29,13:13:00,7063.24,7063.24,7057.11,7060.42,187000000
2011/12/29,13:14:00,7063.98,7063.98,7057.64,7058.19,193000000
2011/12/29,13:15:00,7062.96,7062.96,7058.24,7059.94,186000000
2011/12/29,13:16:00,7064.68,7064.68,7058.14,7060.12,208000000
2011/12/29,13:17:00,7064.56,7064.56,7060.05,7060.72,216000016
2011/12/29,13:18:00,7064.09,7064.09,7061.37,7062.03,236999984
2011/12/29,13:19:00,7063.63,7064.65,7063.25,7064.65,264000016
2011/12/29,13:20:00,7065.93,7065.93,7062.14,7064.83,287000000
2011/12/29,13:21:00,7065.69,7065.69,7063.69,7065.57,328000000
2011/12/29,13:22:00,7066.03,7066.03,7063.84,7064.72,359000000
2011/12/29,13:23:00,7067.55,7070.72,7067.55,7070.72,425000000
2011/12/29,13:24:00,7074.01,7074.01,7065.62,7067.31,406000000
2011/12/29,13:25:00,7073.36,7073.36,7067.01,7070.03,360000000
2011/12/29,13:26:00,7070.03,7070.03,7070.03,7070.03,0
2011/12/29,13:27:00,7070.03,7070.03,7070.03,7070.03,0
2011/12/29,13:28:00,7070.03,7070.03,7070.03,7070.03,0
2011/12/29,13:29:00,7070.03,7070.03,7070.03,7070.03,0
2011/12/29,13:30:00,7070.03,7074.82,7070.03,7074.82,3924000256
2011/12/30,09:01:00,7109.85,7123.68,7109.85,7123.25,1966000000
2011/12/30,09:02:00,7125.50,7126.54,7125.50,7126.39,810999936
2011/12/30,09:03:00,7125.34,7126.47,7123.57,7123.57,675000000
2011/12/30,09:04:00,7120.39,7121.14,7119.62,7119.62,613000000
2011/12/30,09:05:00,7121.35,7123.89,7120.60,7123.89,587000000
2011/12/30,09:06:00,7124.41,7127.45,7124.41,7127.45,712000000
2011/12/30,09:07:00,7132.31,7135.99,7132.31,7135.99,773000000
2011/12/30,09:08:00,7137.72,7139.03,7137.72,7139.03,640000000
2011/12/30,09:09:00,7137.28,7137.28,7135.74,7135.74,555000000
2011/12/30,09:10:00,7134.19,7134.19,7132.63,7132.63,517000000
2011/12/30,09:11:00,7134.07,7134.07,7131.48,7131.48,412000000
2011/12/30,09:12:00,7129.95,7132.21,7129.95,7131.75,378000000
2011/12/30,09:13:00,7130.98,7130.98,7128.08,7128.08,394000000
2011/12/30,09:14:00,7127.55,7127.59,7127.26,7127.36,371000000
2011/12/30,09:15:00,7128.01,7128.01,7125.37,7125.37,326000000
2011/12/30,09:16:00,7125.98,7125.98,7124.13,7124.30,288000000
2011/12/30,09:17:00,7122.28,7122.32,7121.82,7122.24,273000000
2011/12/30,09:18:00,7122.04,7123.66,7121.59,7123.66,323000000
2011/12/30,09:19:00,7121.52,7123.06,7121.52,7123.06,306000000
2011/12/30,09:20:00,7122.91,7122.91,7122.36,7122.85,282000000
2011/12/30,09:21:00,7123.59,7123.59,7121.97,7121.98,328000000
2011/12/30,09:22:00,7122.53,7123.68,7121.98,7121.98,331000000
2011/12/30,09:23:00,7121.20,7122.70,7121.20,7122.08,289000000
2011/12/30,09:24:00,7120.72,7121.15,7120.72,7121.06,292000000
2011/12/30,09:25:00,7119.79,7120.68,7119.00,7119.10,303000000
2011/12/30,09:26:00,7119.17,7119.17,7117.71,7117.71,269000000
2011/12/30,09:27:00,7117.53,7117.88,7117.19,7117.58,268000000
2011/12/30,09:28:00,7117.09,7117.09,7115.66,7115.95,257000000
2011/12/30,09:29:00,7117.09,7118.97,7117.09,7118.97,225000000
2011/12/30,09:30:00,7117.47,7119.43,7117.47,7118.57,221000000
2011/12/30,09:31:00,7119.71,7120.84,7119.71,7120.84,277000000
2011/12/30,09:32:00,7120.92,7121.90,7120.24,7121.90,299000000
2011/12/30,09:33:00,7122.20,7122.44,7120.79,7120.79,256000000
2011/12/30,09:34:00,7120.88,7122.18,7120.71,7120.71,233000000
2011/12/30,09:35:00,7123.35,7123.35,7121.68,7121.68,253000000
2011/12/30,09:36:00,7122.48,7122.48,7120.46,7121.09,242000000
2011/12/30,09:37:00,7122.94,7122.94,7120.17,7121.43,222000000
2011/12/30,09:38:00,7121.20,7121.20,7118.77,7119.22,207000000
2011/12/30,09:39:00,7119.06,7119.36,7119.06,7119.16,188000000
2011/12/30,09:40:00,7118.43,7118.43,7117.29,7117.58,194000000
2011/12/30,09:41:00,7117.01,7117.01,7115.40,7115.40,209999984
2011/12/30,09:42:00,7116.00,7116.00,7109.34,7109.34,460000000
2011/12/30,09:43:00,7106.45,7106.45,7100.76,7100.76,523000000
2011/12/30,09:44:00,7098.29,7098.36,7097.64,7098.36,370000000
2011/12/30,09:45:00,7095.02,7095.59,7091.25,7091.25,438000000
2011/12/30,09:46:00,7090.43,7091.03,7088.68,7088.68,440000000
2011/12/30,09:47:00,7088.61,7091.87,7088.61,7091.87,299000000
2011/12/30,09:48:00,7090.62,7092.69,7090.62,7092.40,285000000
2011/12/30,09:49:00,7092.29,7092.52,7091.27,7091.98,201000000
2011/12/30,09:50:00,7094.45,7095.07,7093.01,7095.07,166000000
2011/12/30,09:51:00,7095.15,7096.52,7094.08,7096.52,171000000
2011/12/30,09:52:00,7095.51,7095.51,7094.20,7094.67,135000000
2011/12/30,09:53:00,7092.56,7094.20,7092.56,7093.38,169000000
2011/12/30,09:54:00,7091.02,7093.28,7091.02,7092.81,125000000
2011/12/30,09:55:00,7091.93,7091.93,7090.53,7090.75,138000000
2011/12/30,09:56:00,7088.59,7089.31,7088.59,7089.11,127000000
2011/12/30,09:57:00,7087.57,7087.95,7087.57,7087.62,160000000
2011/12/30,09:58:00,7086.45,7086.69,7083.45,7083.45,193000000
2011/12/30,09:59:00,7083.76,7084.21,7083.64,7084.21,202000000
2011/12/30,10:00:00,7081.29,7083.24,7081.29,7081.66,164000000
2011/12/30,10:01:00,7083.14,7083.20,7083.11,7083.11,152000000
2011/12/30,10:02:00,7081.62,7083.66,7081.62,7082.67,136000000
2011/12/30,10:03:00,7082.63,7085.00,7082.63,7084.94,185000000
2011/12/30,10:04:00,7085.20,7085.64,7082.34,7082.34,150000000
2011/12/30,10:05:00,7084.66,7086.25,7084.66,7086.25,124000000
2011/12/30,10:06:00,7085.49,7086.09,7084.94,7084.94,117999992
2011/12/30,10:07:00,7085.12,7085.12,7083.70,7084.00,107000008
2011/12/30,10:08:00,7083.61,7086.04,7083.61,7085.30,132000008
2011/12/30,10:09:00,7085.03,7085.03,7083.62,7084.35,96000000
2011/12/30,10:10:00,7084.63,7085.63,7083.04,7085.63,129000000
2011/12/30,10:11:00,7087.16,7087.16,7086.12,7086.21,97000000
2011/12/30,10:12:00,7086.81,7086.81,7085.60,7085.95,111000000
2011/12/30,10:13:00,7085.97,7087.43,7085.97,7086.13,104999992
2011/12/30,10:14:00,7086.02,7086.02,7084.63,7085.94,115000000
2011/12/30,10:15:00,7086.01,7086.01,7084.63,7084.87,100000000
2011/12/30,10:16:00,7085.11,7086.08,7085.11,7085.80,104000000
2011/12/30,10:17:00,7085.90,7085.90,7083.07,7083.07,102000000
2011/12/30,10:18:00,7084.36,7085.04,7083.76,7083.76,144000000
2011/12/30,10:19:00,7082.46,7083.45,7081.68,7083.05,124000000
2011/12/30,10:20:00,7082.64,7083.04,7082.21,7082.32,134000000
2011/12/30,10:21:00,7081.97,7081.97,7081.45,7081.70,119000008
2011/12/30,10:22:00,7081.71,7083.17,7081.71,7082.76,94000000
2011/12/30,10:23:00,7082.90,7083.81,7081.79,7082.13,122000000
2011/12/30,10:24:00,7082.80,7083.52,7081.72,7083.52,113000000
2011/12/30,10:25:00,7082.86,7083.56,7082.86,7083.56,137000000
2011/12/30,10:26:00,7083.83,7084.49,7082.70,7082.87,132000008
2011/12/30,10:27:00,7083.91,7083.91,7082.25,7083.62,126000000
2011/12/30,10:28:00,7081.96,7083.75,7081.96,7083.12,112000000
2011/12/30,10:29:00,7082.32,7084.64,7082.32,7084.34,124000000
2011/12/30,10:30:00,7083.22,7084.10,7082.19,7082.19,124000000
2011/12/30,10:31:00,7083.33,7084.74,7082.05,7084.74,86000000
2011/12/30,10:32:00,7083.66,7085.65,7082.93,7085.65,119000008
2011/12/30,10:33:00,7085.91,7085.91,7083.58,7084.19,121000000
2011/12/30,10:34:00,7083.13,7085.11,7083.13,7083.69,97000000
2011/12/30,10:35:00,7082.70,7084.20,7082.70,7082.98,101000000
2011/12/30,10:36:00,7082.50,7083.68,7082.33,7082.89,113000000
2011/12/30,10:37:00,7081.27,7081.27,7080.57,7080.57,132000008
2011/12/30,10:38:00,7080.94,7080.94,7078.90,7080.37,152000000
2011/12/30,10:39:00,7078.95,7079.35,7076.18,7076.28,135000000
2011/12/30,10:40:00,7076.83,7077.85,7076.83,7077.49,116000000
2011/12/30,10:41:00,7077.55,7077.55,7075.19,7075.71,113000000
2011/12/30,10:42:00,7076.72,7078.39,7076.72,7078.13,109000000
2011/12/30,10:43:00,7076.59,7078.08,7076.33,7076.33,116000000
2011/12/30,10:44:00,7079.28,7079.28,7076.47,7076.47,123000000
2011/12/30,10:45:00,7076.14,7076.85,7074.82,7076.85,103000000
2011/12/30,10:46:00,7079.41,7079.41,7076.18,7076.18,104000000
2011/12/30,10:47:00,7078.23,7079.03,7077.25,7077.67,99000000
2011/12/30,10:48:00,7079.45,7079.45,7078.12,7078.34,93000000
2011/12/30,10:49:00,7079.54,7083.64,7079.54,7083.64,120000008
2011/12/30,10:50:00,7085.59,7087.12,7084.92,7087.12,173000000
2011/12/30,10:51:00,7086.92,7088.62,7086.14,7088.62,197000000
2011/12/30,10:52:00,7089.10,7089.52,7087.40,7087.67,185000000
2011/12/30,10:53:00,7089.82,7089.82,7088.41,7088.87,169000000
2011/12/30,10:54:00,7090.78,7092.84,7089.10,7092.84,188000000
2011/12/30,10:55:00,7090.50,7090.55,7089.58,7089.68,136000000
2011/12/30,10:56:00,7089.53,7089.82,7089.48,7089.48,121000000
2011/12/30,10:57:00,7090.25,7090.25,7088.11,7088.11,94000000
2011/12/30,10:58:00,7087.56,7088.32,7087.56,7088.14,104999992
2011/12/30,10:59:00,7087.83,7087.83,7087.43,7087.43,116000000
2011/12/30,11:00:00,7085.85,7087.57,7085.39,7085.83,92000000
2011/12/30,11:01:00,7086.75,7087.89,7086.75,7087.89,88000000
2011/12/30,11:02:00,7086.75,7086.75,7085.70,7085.92,81000000
2011/12/30,11:03:00,7085.77,7087.44,7085.77,7087.04,86000000
2011/12/30,11:04:00,7087.31,7088.52,7085.97,7088.52,95000000
2011/12/30,11:05:00,7088.25,7089.71,7088.25,7088.82,102000000
2011/12/30,11:06:00,7087.21,7089.36,7087.21,7089.05,88000000
2011/12/30,11:07:00,7087.47,7088.67,7087.47,7088.35,115000000
2011/12/30,11:08:00,7088.24,7088.24,7086.39,7086.40,119000008
2011/12/30,11:09:00,7085.52,7086.33,7085.52,7085.96,89000000
2011/12/30,11:10:00,7085.62,7086.08,7085.35,7086.03,82000000
2011/12/30,11:11:00,7085.41,7085.41,7082.88,7082.88,71000000
2011/12/30,11:12:00,7084.13,7084.52,7084.02,7084.02,80000000
2011/12/30,11:13:00,7083.21,7084.77,7082.62,7082.92,71000000
2011/12/30,11:14:00,7082.79,7083.74,7082.79,7083.50,116999992
2011/12/30,11:15:00,7081.93,7081.93,7079.37,7079.37,95000000
2011/12/30,11:16:00,7081.67,7081.67,7080.86,7081.10,124000000
2011/12/30,11:17:00,7080.01,7080.01,7076.37,7076.37,148000000
2011/12/30,11:18:00,7076.89,7076.89,7075.03,7075.71,162000000
2011/12/30,11:19:00,7074.26,7075.75,7073.52,7073.52,142000000
2011/12/30,11:20:00,7073.21,7073.38,7071.05,7071.05,145000000
2011/12/30,11:21:00,7071.48,7071.48,7068.52,7068.52,160000000
2011/12/30,11:22:00,7069.06,7069.53,7068.18,7068.21,182000000
2011/12/30,11:23:00,7067.67,7068.31,7067.67,7068.28,244000000
2011/12/30,11:24:00,7067.88,7067.88,7066.59,7067.08,173000000
2011/12/30,11:25:00,7066.36,7066.36,7063.58,7063.58,192000000
2011/12/30,11:26:00,7064.43,7064.76,7063.51,7063.51,148000000
2011/12/30,11:27:00,7063.51,7065.22,7063.51,7064.57,125000000
2011/12/30,11:28:00,7064.00,7065.42,7064.00,7064.11,136000000
2011/12/30,11:29:00,7064.07,7066.06,7064.07,7066.06,120000008
2011/12/30,11:30:00,7066.76,7067.46,7066.76,7067.46,116000000
2011/12/30,11:31:00,7067.64,7067.64,7065.91,7066.33,87000000
2011/12/30,11:32:00,7066.02,7067.08,7064.89,7066.84,89000000
2011/12/30,11:33:00,7064.87,7067.24,7064.87,7067.24,80000000
2011/12/30,11:34:00,7066.50,7066.96,7066.50,7066.96,85000000
2011/12/30,11:35:00,7065.27,7066.58,7065.27,7066.37,93000000
2011/12/30,11:36:00,7063.99,7064.94,7063.99,7064.86,84000000
2011/12/30,11:37:00,7062.01,7064.26,7062.01,7064.26,116999992
2011/12/30,11:38:00,7063.90,7063.90,7063.17,7063.18,107000008
2011/12/30,11:39:00,7063.46,7063.46,7062.22,7062.89,98000000
2011/12/30,11:40:00,7061.56,7064.20,7061.56,7063.98,114000000
2011/12/30,11:41:00,7063.21,7064.29,7063.21,7063.31,104000000
2011/12/30,11:42:00,7060.80,7061.41,7060.80,7061.31,101000000
2011/12/30,11:43:00,7061.67,7061.67,7060.63,7060.63,92000000
2011/12/30,11:44:00,7060.16,7062.12,7060.16,7062.12,100000000
2011/12/30,11:45:00,7062.86,7062.97,7060.49,7062.97,96000000
2011/12/30,11:46:00,7061.46,7061.46,7060.79,7060.79,117999992
2011/12/30,11:47:00,7060.63,7061.35,7060.63,7061.35,129999992
2011/12/30,11:48:00,7060.45,7061.09,7060.45,7061.09,90000000
2011/12/30,11:49:00,7060.36,7060.75,7059.37,7059.37,109000000
2011/12/30,11:50:00,7059.33,7059.33,7057.74,7057.82,132000008
2011/12/30,11:51:00,7057.99,7058.40,7057.89,7058.14,158000000
2011/12/30,11:52:00,7057.52,7057.73,7057.01,7057.73,100000000
2011/12/30,11:53:00,7057.29,7057.29,7054.79,7057.09,136000000
2011/12/30,11:54:00,7055.85,7057.56,7055.14,7055.26,149000000
2011/12/30,11:55:00,7055.83,7055.83,7055.09,7055.23,191000000
2011/12/30,11:56:00,7055.77,7056.78,7055.77,7056.69,114000000
2011/12/30,11:57:00,7058.10,7058.73,7056.57,7058.73,120000008
2011/12/30,11:58:00,7060.51,7062.00,7060.51,7062.00,143000000
2011/12/30,11:59:00,7063.27,7063.27,7061.16,7061.22,206000000
2011/12/30,12:00:00,7063.11,7064.48,7061.85,7064.11,149000000
2011/12/30,12:01:00,7064.84,7065.86,7064.51,7065.62,116999992
2011/12/30,12:02:00,7064.05,7067.20,7064.05,7067.20,104000000
2011/12/30,12:03:00,7065.20,7067.79,7065.20,7065.85,103000000
2011/12/30,12:04:00,7067.59,7069.08,7067.05,7069.08,123000000
2011/12/30,12:05:00,7068.92,7069.24,7068.36,7069.14,116000000
2011/12/30,12:06:00,7068.65,7069.70,7068.65,7069.63,87000000
2011/12/30,12:07:00,7067.62,7070.12,7067.62,7070.12,95000000
2011/12/30,12:08:00,7070.20,7070.34,7069.20,7070.34,116999992
2011/12/30,12:09:00,7070.74,7070.81,7068.16,7068.17,129999992
2011/12/30,12:10:00,7067.85,7067.85,7064.86,7064.86,160000000
2011/12/30,12:11:00,7065.65,7065.65,7062.83,7064.63,216000016
2011/12/30,12:12:00,7063.57,7064.55,7062.79,7062.79,195000000
2011/12/30,12:13:00,7063.97,7066.15,7063.18,7066.15,104000000
2011/12/30,12:14:00,7065.65,7065.65,7063.45,7063.81,130999992
2011/12/30,12:15:00,7064.18,7064.18,7062.50,7062.62,100000000
2011/12/30,12:16:00,7062.88,7063.61,7061.01,7063.61,121000000
2011/12/30,12:17:00,7061.76,7062.72,7061.76,7062.72,94000000
2011/12/30,12:18:00,7064.14,7065.62,7064.14,7065.43,101000000
2011/12/30,12:19:00,7064.00,7066.10,7064.00,7065.69,114000000
2011/12/30,12:20:00,7066.53,7067.30,7066.53,7067.30,128000000
2011/12/30,12:21:00,7065.94,7068.56,7065.94,7066.54,111000000
2011/12/30,12:22:00,7067.51,7067.64,7066.74,7066.74,115000000
2011/12/30,12:23:00,7067.81,7068.91,7067.81,7068.89,139000000
2011/12/30,12:24:00,7067.68,7069.52,7067.68,7069.52,128000000
2011/12/30,12:25:00,7070.14,7070.23,7068.73,7069.61,168000000
2011/12/30,12:26:00,7072.53,7074.30,7072.53,7073.37,257000000
2011/12/30,12:27:00,7075.47,7075.58,7074.25,7074.25,141000000
2011/12/30,12:28:00,7072.20,7072.68,7072.08,7072.18,120000008
2011/12/30,12:29:00,7071.25,7071.83,7070.84,7070.84,107000008
2011/12/30,12:30:00,7071.25,7071.25,7068.56,7068.56,99000000
2011/12/30,12:31:00,7067.01,7067.63,7066.96,7067.63,105999992
2011/12/30,12:32:00,7066.81,7068.47,7066.81,7068.40,160000000
2011/12/30,12:33:00,7068.85,7068.85,7066.64,7066.64,145000000
2011/12/30,12:34:00,7066.67,7067.58,7066.67,7067.20,170000000
2011/12/30,12:35:00,7065.57,7068.79,7065.38,7065.98,301000000
2011/12/30,12:36:00,7066.72,7066.72,7064.17,7064.32,132000008
2011/12/30,12:37:00,7065.42,7065.42,7062.99,7063.11,214000016
2011/12/30,12:38:00,7063.73,7064.37,7063.46,7064.37,166000000
2011/12/30,12:39:00,7065.92,7065.92,7065.17,7065.78,276000000
2011/12/30,12:40:00,7066.45,7066.45,7065.63,7065.86,198000000
2011/12/30,12:41:00,7068.25,7068.57,7066.36,7066.36,187000000
2011/12/30,12:42:00,7066.34,7068.38,7066.34,7068.38,195000000
2011/12/30,12:43:00,7069.22,7073.81,7068.93,7073.81,183000000
2011/12/30,12:44:00,7073.94,7073.94,7072.19,7072.56,216000016
2011/12/30,12:45:00,7073.62,7076.34,7073.38,7076.34,180000000
2011/12/30,12:46:00,7073.52,7075.44,7073.52,7075.44,202000000
2011/12/30,12:47:00,7074.61,7076.55,7074.61,7076.44,175000000
2011/12/30,12:48:00,7077.65,7077.69,7075.84,7076.20,151000000
2011/12/30,12:49:00,7077.96,7079.57,7077.96,7079.42,208000000
2011/12/30,12:50:00,7079.63,7080.89,7079.63,7080.33,266000016
2011/12/30,12:51:00,7081.01,7082.42,7081.01,7081.49,198000000
2011/12/30,12:52:00,7081.56,7083.35,7081.56,7081.80,180000000
2011/12/30,12:53:00,7082.44,7082.44,7081.36,7081.36,164000000
2011/12/30,12:54:00,7082.85,7082.85,7080.36,7080.55,156000000
2011/12/30,12:55:00,7079.40,7079.40,7078.02,7078.02,130999992
2011/12/30,12:56:00,7077.56,7078.64,7077.56,7077.59,155000000
2011/12/30,12:57:00,7076.70,7078.74,7076.24,7078.74,155000000
2011/12/30,12:58:00,7076.03,7076.45,7076.03,7076.21,141000000
2011/12/30,12:59:00,7076.32,7077.51,7074.95,7077.51,201000000
2011/12/30,13:00:00,7078.22,7078.22,7077.55,7077.75,182000000
2011/12/30,13:01:00,7079.27,7080.46,7078.17,7080.46,192000000
2011/12/30,13:02:00,7081.21,7084.07,7081.10,7084.07,192000000
2011/12/30,13:03:00,7081.77,7085.66,7081.77,7085.39,194000000
2011/12/30,13:04:00,7085.15,7086.00,7085.07,7085.90,242000000
2011/12/30,13:05:00,7086.33,7088.48,7086.33,7088.48,387000000
2011/12/30,13:06:00,7092.36,7092.37,7091.24,7092.37,315000000
2011/12/30,13:07:00,7092.50,7092.74,7090.83,7090.94,213000016
2011/12/30,13:08:00,7092.18,7092.18,7090.51,7090.79,273000000
2011/12/30,13:09:00,7091.07,7091.07,7089.77,7090.65,236999984
2011/12/30,13:10:00,7091.04,7091.04,7089.46,7089.46,216000016
2011/12/30,13:11:00,7089.19,7089.19,7088.04,7088.04,273000000
2011/12/30,13:12:00,7087.70,7087.70,7086.20,7086.90,296000000
2011/12/30,13:13:00,7087.04,7087.04,7084.55,7084.55,272000000
2011/12/30,13:14:00,7084.51,7084.51,7082.79,7082.79,363000000
2011/12/30,13:15:00,7082.03,7082.03,7079.80,7080.10,329000000
2011/12/30,13:16:00,7080.63,7080.63,7079.22,7079.22,398000000
2011/12/30,13:17:00,7079.22,7079.22,7077.36,7077.93,334000000
2011/12/30,13:18:00,7078.36,7078.36,7076.54,7076.70,415000000
2011/12/30,13:19:00,7077.46,7077.46,7075.21,7075.21,315000000
2011/12/30,13:20:00,7075.32,7075.32,7073.73,7073.73,337000000
2011/12/30,13:21:00,7071.72,7071.83,7071.19,7071.29,387000000
2011/12/30,13:22:00,7072.14,7072.14,7071.23,7071.82,402000000
2011/12/30,13:23:00,7071.89,7071.89,7069.78,7070.53,482000032
2011/12/30,13:24:00,7066.96,7067.58,7066.96,7067.04,566000000
2011/12/30,13:25:00,7068.13,7068.13,7064.69,7064.92,508000000
2011/12/30,13:26:00,7064.92,7064.92,7064.92,7064.92,0
2011/12/30,13:27:00,7064.92,7064.92,7064.92,7064.92,0
2011/12/30,13:28:00,7064.92,7064.92,7064.92,7064.92,0
2011/12/30,13:29:00,7064.92,7064.92,7064.92,7064.92,0
2011/12/30,13:30:00,7064.92,7072.08,7064.92,7072.08,1606032384
2012/1/13,09:01:00,7226.24,7242.31,7226.24,7242.31,3036000000
2012/1/13,09:02:00,7244.28,7248.12,7244.28,7248.12,1146000000
2012/1/13,09:03:00,7248.49,7248.49,7246.32,7246.68,824000000
2012/1/13,09:04:00,7246.01,7246.01,7242.84,7242.84,774000000
2012/1/13,09:05:00,7239.72,7239.72,7239.34,7239.52,687000000
2012/1/13,09:06:00,7239.14,7241.11,7239.14,7241.11,734000000
2012/1/13,09:07:00,7241.15,7244.11,7241.15,7244.11,733000000
2012/1/13,09:08:00,7245.32,7248.53,7245.32,7248.24,636000000
2012/1/13,09:09:00,7248.77,7249.94,7248.77,7249.54,629000000
2012/1/13,09:10:00,7249.26,7249.26,7248.03,7248.03,589000000
2012/1/13,09:11:00,7246.16,7247.37,7246.16,7246.43,523999968
2012/1/13,09:12:00,7246.87,7247.30,7245.75,7245.82,536000000
2012/1/13,09:13:00,7245.93,7245.93,7244.34,7244.34,556000000
2012/1/13,09:14:00,7245.29,7245.29,7244.51,7244.56,572000000
2012/1/13,09:15:00,7242.88,7244.31,7242.88,7244.31,498000000
2012/1/13,09:16:00,7244.46,7245.31,7243.79,7245.31,456000000
2012/1/13,09:17:00,7244.38,7245.57,7244.38,7244.97,373000000
2012/1/13,09:18:00,7244.47,7244.65,7243.46,7244.65,433000000
2012/1/13,09:19:00,7244.49,7244.57,7244.28,7244.47,435000000
2012/1/13,09:20:00,7244.37,7244.95,7243.35,7244.95,438000000
2012/1/13,09:21:00,7244.92,7245.57,7244.53,7245.19,565000000
2012/1/13,09:22:00,7247.21,7247.21,7243.97,7244.31,496999968
2012/1/13,09:23:00,7244.51,7244.51,7242.54,7242.54,426000032
2012/1/13,09:24:00,7243.29,7243.29,7242.27,7242.27,516000000
2012/1/13,09:25:00,7242.36,7243.61,7242.36,7242.62,521000000
2012/1/13,09:26:00,7242.62,7242.62,7241.16,7242.03,444000000
2012/1/13,09:27:00,7240.21,7240.31,7239.36,7239.36,311000000
2012/1/13,09:28:00,7238.26,7238.26,7235.24,7235.24,710000000
2012/1/13,09:29:00,7231.81,7231.81,7228.27,7228.27,646000000
2012/1/13,09:30:00,7226.49,7226.49,7223.71,7223.71,648000000
2012/1/13,09:31:00,7223.15,7223.15,7221.07,7221.07,785000000
2012/1/13,09:32:00,7220.78,7220.78,7218.37,7218.37,564000000
2012/1/13,09:33:00,7217.74,7219.46,7217.74,7219.46,575000000
2012/1/13,09:34:00,7218.92,7219.66,7218.92,7219.27,452000000
2012/1/13,09:35:00,7220.08,7221.05,7220.08,7221.05,373000000
2012/1/13,09:36:00,7220.07,7220.24,7219.68,7220.24,354000000
2012/1/13,09:37:00,7220.53,7220.53,7220.35,7220.51,392000000
2012/1/13,09:38:00,7222.32,7222.32,7221.11,7221.43,306000000
2012/1/13,09:39:00,7221.05,7221.70,7221.05,7221.62,308000000
2012/1/13,09:40:00,7222.57,7223.87,7222.57,7223.47,290000000
2012/1/13,09:41:00,7223.73,7224.30,7223.73,7223.99,336000000
2012/1/13,09:42:00,7222.61,7226.19,7222.61,7224.82,348000000
2012/1/13,09:43:00,7225.17,7226.19,7225.14,7225.14,387000000
2012/1/13,09:44:00,7226.23,7226.40,7224.78,7224.78,366000000
2012/1/13,09:45:00,7224.78,7224.90,7224.04,7224.51,377000000
2012/1/13,09:46:00,7225.29,7225.51,7225.02,7225.02,322000000
2012/1/13,09:47:00,7225.13,7225.44,7224.58,7224.58,329000000
2012/1/13,09:48:00,7224.09,7224.09,7223.34,7223.78,268000000
2012/1/13,09:49:00,7223.77,7224.68,7223.77,7224.39,272000000
2012/1/13,09:50:00,7224.38,7224.38,7221.81,7221.81,313000000
2012/1/13,09:51:00,7223.16,7223.16,7222.02,7222.02,319000000
2012/1/13,09:52:00,7221.12,7221.12,7220.62,7220.62,201000000
2012/1/13,09:53:00,7219.42,7219.42,7217.87,7217.87,213000016
2012/1/13,09:54:00,7219.49,7219.49,7218.30,7218.30,270000000
2012/1/13,09:55:00,7218.79,7219.79,7218.31,7219.79,256000000
2012/1/13,09:56:00,7218.39,7221.56,7218.39,7221.44,279000000
2012/1/13,09:57:00,7221.91,7221.91,7218.68,7218.82,261999984
2012/1/13,09:58:00,7220.29,7222.46,7220.16,7220.16,277000000
2012/1/13,09:59:00,7221.37,7221.37,7219.35,7219.35,210999984
2012/1/13,10:00:00,7222.07,7222.99,7221.94,7222.38,276000000
2012/1/13,10:01:00,7221.81,7225.16,7221.81,7225.16,271000000
2012/1/13,10:02:00,7224.18,7225.90,7222.11,7225.90,256000000
2012/1/13,10:03:00,7223.62,7223.90,7223.59,7223.90,187000000
2012/1/13,10:04:00,7222.96,7223.03,7221.85,7221.85,171000000
2012/1/13,10:05:00,7222.01,7222.21,7220.95,7221.15,189000000
2012/1/13,10:06:00,7221.30,7222.62,7220.85,7222.62,253000000
2012/1/13,10:07:00,7221.49,7221.49,7219.78,7220.90,249000000
2012/1/13,10:08:00,7221.59,7223.71,7221.59,7221.68,221000000
2012/1/13,10:09:00,7220.84,7221.15,7220.41,7220.91,210999984
2012/1/13,10:10:00,7220.27,7220.94,7220.27,7220.59,193000000
2012/1/13,10:11:00,7218.92,7218.92,7217.46,7217.46,205000000
2012/1/13,10:12:00,7216.60,7218.96,7216.04,7218.96,253000000
2012/1/13,10:13:00,7216.07,7217.18,7216.07,7216.39,216000016
2012/1/13,10:14:00,7218.09,7218.09,7214.93,7217.12,260999984
2012/1/13,10:15:00,7216.85,7216.85,7215.06,7215.09,210999984
2012/1/13,10:16:00,7214.50,7215.41,7214.50,7215.22,244000000
2012/1/13,10:17:00,7214.58,7214.58,7212.23,7212.23,276000000
2012/1/13,10:18:00,7212.61,7213.81,7212.61,7213.81,281000000
2012/1/13,10:19:00,7211.26,7211.26,7209.85,7209.93,313000000
2012/1/13,10:20:00,7211.23,7211.23,7208.76,7208.94,311000000
2012/1/13,10:21:00,7207.51,7210.01,7207.45,7207.45,321000000
2012/1/13,10:22:00,7209.22,7209.22,7208.16,7208.16,304000000
2012/1/13,10:23:00,7209.98,7209.98,7207.58,7207.89,381000000
2012/1/13,10:24:00,7209.07,7209.07,7205.62,7205.86,244000000
2012/1/13,10:25:00,7206.17,7206.17,7205.09,7205.09,253000000
2012/1/13,10:26:00,7204.17,7204.88,7203.22,7203.22,328000000
2012/1/13,10:27:00,7205.64,7205.64,7201.75,7202.86,340000000
2012/1/13,10:28:00,7203.89,7203.89,7201.49,7201.49,286000000
2012/1/13,10:29:00,7201.56,7204.70,7201.39,7204.70,252000000
2012/1/13,10:30:00,7204.36,7206.35,7202.94,7206.35,285000000
2012/1/13,10:31:00,7205.46,7206.96,7205.46,7206.06,318000000
2012/1/13,10:32:00,7208.27,7208.27,7207.42,7207.42,265000016
2012/1/13,10:33:00,7207.87,7207.87,7207.48,7207.48,238000016
2012/1/13,10:34:00,7207.75,7207.75,7206.74,7206.93,208000000
2012/1/13,10:35:00,7207.62,7207.62,7204.67,7204.67,163000000
2012/1/13,10:36:00,7204.74,7204.76,7204.22,7204.49,171000000
2012/1/13,10:37:00,7203.95,7203.95,7202.63,7202.63,139000000
2012/1/13,10:38:00,7203.45,7203.45,7202.32,7202.93,205000000
2012/1/13,10:39:00,7201.83,7201.83,7200.95,7201.34,182000000
2012/1/13,10:40:00,7201.26,7201.52,7200.82,7200.96,195000000
2012/1/13,10:41:00,7200.59,7201.19,7199.89,7201.17,177000000
2012/1/13,10:42:00,7201.59,7201.59,7200.60,7200.60,330000000
2012/1/13,10:43:00,7199.47,7199.94,7199.47,7199.84,214000016
2012/1/13,10:44:00,7201.03,7202.51,7200.09,7202.51,210999984
2012/1/13,10:45:00,7201.00,7204.37,7201.00,7204.37,253000000
2012/1/13,10:46:00,7204.70,7204.70,7203.39,7203.39,187000000
2012/1/13,10:47:00,7203.54,7203.54,7203.12,7203.20,194000000
2012/1/13,10:48:00,7205.14,7205.14,7203.29,7203.29,213000016
2012/1/13,10:49:00,7205.64,7205.64,7205.10,7205.19,167000000
2012/1/13,10:50:00,7205.43,7205.82,7204.21,7204.50,191000000
2012/1/13,10:51:00,7205.28,7205.28,7202.83,7203.90,166000000
2012/1/13,10:52:00,7203.36,7203.36,7201.83,7201.83,173000000
2012/1/13,10:53:00,7202.92,7202.92,7201.74,7201.74,193000000
2012/1/13,10:54:00,7201.72,7201.72,7201.08,7201.36,214000016
2012/1/13,10:55:00,7200.80,7201.34,7200.39,7201.34,244000000
2012/1/13,10:56:00,7202.29,7203.02,7202.29,7202.84,293000000
2012/1/13,10:57:00,7203.70,7203.97,7203.58,7203.97,301000000
2012/1/13,10:58:00,7205.81,7207.23,7205.40,7207.23,403000032
2012/1/13,10:59:00,7207.45,7207.45,7205.91,7206.06,254000000
2012/1/13,11:00:00,7207.83,7207.83,7205.75,7207.18,224000000
2012/1/13,11:01:00,7207.92,7208.28,7207.61,7207.61,208000000
2012/1/13,11:02:00,7208.91,7210.26,7208.91,7209.92,284000000
2012/1/13,11:03:00,7209.75,7211.64,7209.75,7211.26,207000000
2012/1/13,11:04:00,7210.32,7211.83,7210.32,7211.83,191000000
2012/1/13,11:05:00,7211.76,7213.21,7211.47,7211.98,227000000
2012/1/13,11:06:00,7215.51,7215.53,7214.88,7215.01,355000000
2012/1/13,11:07:00,7216.10,7216.10,7213.65,7215.67,319000000
2012/1/13,11:08:00,7215.14,7215.14,7214.20,7214.42,299000000
2012/1/13,11:09:00,7213.65,7214.84,7213.65,7213.72,233000000
2012/1/13,11:10:00,7212.71,7215.83,7212.71,7214.34,241000016
2012/1/13,11:11:00,7213.52,7215.49,7213.52,7215.49,193000000
2012/1/13,11:12:00,7213.86,7215.04,7213.86,7215.04,183000000
2012/1/13,11:13:00,7214.99,7214.99,7214.55,7214.61,219000000
2012/1/13,11:14:00,7214.81,7214.81,7212.89,7213.15,164000000
2012/1/13,11:15:00,7212.45,7212.45,7212.05,7212.24,187000000
2012/1/13,11:16:00,7212.40,7214.44,7212.40,7214.16,203000000
2012/1/13,11:17:00,7212.73,7212.73,7211.56,7211.67,146000000
2012/1/13,11:18:00,7212.28,7213.66,7211.62,7213.66,219000000
2012/1/13,11:19:00,7212.95,7212.95,7212.37,7212.37,190000000
2012/1/13,11:20:00,7211.65,7213.50,7211.37,7211.37,182000000
2012/1/13,11:21:00,7212.72,7212.72,7210.13,7211.57,193000000
2012/1/13,11:22:00,7210.19,7212.17,7210.19,7211.63,279000000
2012/1/13,11:23:00,7212.01,7212.01,7209.06,7209.06,258999984
2012/1/13,11:24:00,7210.16,7210.16,7208.89,7209.20,201000000
2012/1/13,11:25:00,7208.81,7208.81,7207.23,7207.23,194000000
2012/1/13,11:26:00,7206.91,7208.50,7206.91,7208.50,169000000
2012/1/13,11:27:00,7207.52,7208.33,7207.52,7208.33,247000000
2012/1/13,11:28:00,7209.48,7209.48,7207.91,7207.91,216000016
2012/1/13,11:29:00,7206.05,7206.94,7206.05,7206.39,198000000
2012/1/13,11:30:00,7206.56,7206.75,7205.66,7206.75,256000000
2012/1/13,11:31:00,7206.84,7206.84,7205.31,7205.44,247000000
2012/1/13,11:32:00,7206.81,7206.81,7206.33,7206.56,290000000
2012/1/13,11:33:00,7209.40,7210.72,7209.29,7209.31,309000000
2012/1/13,11:34:00,7210.40,7210.40,7208.27,7208.27,252000000
2012/1/13,11:35:00,7209.64,7209.64,7208.79,7208.79,271000000
2012/1/13,11:36:00,7209.02,7209.02,7208.65,7209.01,258999984
2012/1/13,11:37:00,7208.50,7208.50,7207.52,7207.81,290000000
2012/1/13,11:38:00,7208.71,7211.65,7208.71,7210.01,298000000
2012/1/13,11:39:00,7209.81,7209.81,7209.10,7209.63,330000000
2012/1/13,11:40:00,7210.16,7210.16,7207.85,7208.29,286000000
2012/1/13,11:41:00,7208.94,7208.94,7207.52,7208.09,243000000
2012/1/13,11:42:00,7208.68,7208.68,7206.83,7206.86,256000000
2012/1/13,11:43:00,7207.03,7207.77,7206.80,7206.84,252000000
2012/1/13,11:44:00,7206.72,7207.27,7206.33,7206.33,245000000
2012/1/13,11:45:00,7205.81,7205.92,7204.89,7205.92,223000000
2012/1/13,11:46:00,7209.98,7209.98,7205.54,7205.76,307000000
2012/1/13,11:47:00,7208.98,7208.98,7204.50,7204.65,211999984
2012/1/13,11:48:00,7204.65,7209.08,7204.65,7205.99,184000000
2012/1/13,11:49:00,7207.98,7207.98,7205.78,7205.78,201000000
2012/1/13,11:50:00,7205.43,7205.82,7205.43,7205.75,181000000
2012/1/13,11:51:00,7205.13,7205.13,7204.32,7204.32,219000000
2012/1/13,11:52:00,7203.64,7204.54,7203.51,7203.51,190000000
2012/1/13,11:53:00,7202.91,7203.42,7202.84,7203.42,258999984
2012/1/13,11:54:00,7203.17,7203.17,7202.27,7202.39,191000000
2012/1/13,11:55:00,7201.72,7202.14,7201.54,7201.54,209999984
2012/1/13,11:56:00,7201.31,7201.31,7200.18,7200.18,281000000
2012/1/13,11:57:00,7199.83,7199.93,7198.70,7198.70,206000000
2012/1/13,11:58:00,7199.33,7200.36,7199.33,7199.62,285000000
2012/1/13,11:59:00,7199.20,7199.50,7199.04,7199.20,321000000
2012/1/13,12:00:00,7197.89,7197.89,7196.35,7196.57,208000000
2012/1/13,12:01:00,7196.92,7196.92,7196.27,7196.36,227000000
2012/1/13,12:02:00,7196.10,7196.10,7195.54,7195.80,275000000
2012/1/13,12:03:00,7195.00,7196.38,7195.00,7196.18,265000016
2012/1/13,12:04:00,7196.20,7196.20,7195.73,7195.83,271000000
2012/1/13,12:05:00,7195.99,7197.36,7195.99,7197.36,214000016
2012/1/13,12:06:00,7196.63,7197.26,7196.63,7196.99,202000000
2012/1/13,12:07:00,7196.08,7197.37,7196.08,7196.87,188000000
2012/1/13,12:08:00,7197.07,7197.07,7196.48,7196.53,208000000
2012/1/13,12:09:00,7196.84,7196.84,7196.33,7196.75,194000000
2012/1/13,12:10:00,7196.31,7197.23,7195.62,7197.23,182000000
2012/1/13,12:11:00,7197.63,7197.63,7196.47,7197.25,181000000
2012/1/13,12:12:00,7197.05,7197.05,7195.56,7195.78,211999984
2012/1/13,12:13:00,7199.33,7199.49,7196.80,7199.49,221000000
2012/1/13,12:14:00,7199.63,7199.74,7198.29,7198.34,185000000
2012/1/13,12:15:00,7198.17,7203.19,7197.90,7203.19,180000000
2012/1/13,12:16:00,7202.79,7204.86,7202.79,7204.86,333000000
2012/1/13,12:17:00,7205.30,7205.30,7202.91,7202.91,263000016
2012/1/13,12:18:00,7204.14,7206.36,7202.94,7206.36,327000000
2012/1/13,12:19:00,7207.01,7207.01,7203.03,7203.03,298000000
2012/1/13,12:20:00,7203.47,7205.34,7203.47,7205.34,221000000
2012/1/13,12:21:00,7205.96,7205.96,7204.77,7204.77,285000000
2012/1/13,12:22:00,7204.91,7204.94,7204.11,7204.11,233000000
2012/1/13,12:23:00,7205.65,7206.19,7202.70,7202.70,167000000
2012/1/13,12:24:00,7204.08,7204.18,7201.77,7201.84,216000016
2012/1/13,12:25:00,7202.06,7202.84,7202.06,7202.58,228000000
2012/1/13,12:26:00,7201.99,7203.11,7201.49,7201.49,241000016
2012/1/13,12:27:00,7201.88,7201.98,7201.10,7201.10,247000000
2012/1/13,12:28:00,7201.93,7202.90,7201.65,7202.08,201000000
2012/1/13,12:29:00,7202.06,7202.06,7201.36,7201.36,215000016
2012/1/13,12:30:00,7202.45,7206.11,7202.45,7202.83,294000000
2012/1/13,12:31:00,7202.13,7202.88,7202.13,7202.88,204000000
2012/1/13,12:32:00,7203.69,7204.46,7203.00,7204.46,247000000
2012/1/13,12:33:00,7203.91,7203.91,7202.17,7202.22,211999984
2012/1/13,12:34:00,7203.61,7203.61,7203.03,7203.09,224000000
2012/1/13,12:35:00,7201.25,7204.50,7201.25,7204.50,356000000
2012/1/13,12:36:00,7202.25,7204.38,7202.25,7203.45,341000000
2012/1/13,12:37:00,7203.05,7205.24,7202.66,7205.24,275000000
2012/1/13,12:38:00,7206.50,7207.59,7204.27,7207.59,332000000
2012/1/13,12:39:00,7207.77,7207.93,7206.45,7207.93,267000000
2012/1/13,12:40:00,7208.85,7209.01,7207.33,7207.33,238000016
2012/1/13,12:41:00,7206.67,7206.67,7205.28,7205.28,225000000
2012/1/13,12:42:00,7203.77,7203.99,7203.51,7203.99,206000000
2012/1/13,12:43:00,7205.59,7205.59,7203.05,7203.05,292000000
2012/1/13,12:44:00,7206.33,7206.33,7204.10,7205.34,315000000
2012/1/13,12:45:00,7203.47,7203.65,7203.39,7203.65,247000000
2012/1/13,12:46:00,7202.39,7205.29,7202.39,7205.29,204000000
2012/1/13,12:47:00,7204.57,7204.67,7203.29,7204.32,349000000
2012/1/13,12:48:00,7205.24,7205.64,7204.73,7204.85,318000000
2012/1/13,12:49:00,7206.23,7206.81,7206.22,7206.61,408000000
2012/1/13,12:50:00,7205.91,7205.91,7205.08,7205.26,383000000
2012/1/13,12:51:00,7205.81,7205.81,7204.36,7204.74,337000000
2012/1/13,12:52:00,7204.06,7207.09,7204.06,7205.31,307000000
2012/1/13,12:53:00,7205.22,7206.00,7205.18,7206.00,312000000
2012/1/13,12:54:00,7204.65,7204.65,7203.12,7203.12,297000000
2012/1/13,12:55:00,7204.44,7204.44,7201.63,7201.63,263000016
2012/1/13,12:56:00,7203.63,7203.63,7202.30,7202.77,347000000
2012/1/13,12:57:00,7201.32,7203.51,7201.32,7202.91,290000000
2012/1/13,12:58:00,7200.93,7201.92,7199.91,7199.95,368000000
2012/1/13,12:59:00,7200.69,7201.85,7200.51,7201.60,351000000
2012/1/13,13:00:00,7200.49,7200.55,7198.70,7198.70,389000000
2012/1/13,13:01:00,7198.26,7198.26,7196.38,7196.38,446000000
2012/1/13,13:02:00,7198.57,7198.57,7196.55,7196.75,535000000
2012/1/13,13:03:00,7196.31,7197.61,7196.31,7197.04,517999968
2012/1/13,13:04:00,7198.98,7198.98,7195.37,7195.81,515000000
2012/1/13,13:05:00,7196.40,7196.40,7195.36,7195.65,405000032
2012/1/13,13:06:00,7195.80,7195.80,7194.34,7195.29,570000000
2012/1/13,13:07:00,7195.23,7195.23,7194.36,7194.36,496000000
2012/1/13,13:08:00,7192.96,7192.96,7192.04,7192.08,574000000
2012/1/13,13:09:00,7190.77,7190.77,7189.61,7189.61,477000000
2012/1/13,13:10:00,7189.09,7190.02,7187.54,7187.54,606000000
2012/1/13,13:11:00,7188.94,7188.94,7185.85,7186.33,673000000
2012/1/13,13:12:00,7186.63,7186.63,7184.54,7184.54,707000000
2012/1/13,13:13:00,7184.63,7185.05,7183.98,7183.98,695000000
2012/1/13,13:14:00,7183.95,7183.95,7181.91,7182.17,575000000
2012/1/13,13:15:00,7182.09,7182.20,7181.18,7181.18,697000000
2012/1/13,13:16:00,7180.41,7180.41,7178.96,7178.96,555000000
2012/1/13,13:17:00,7177.30,7177.30,7176.13,7176.13,644000000
2012/1/13,13:18:00,7174.70,7174.70,7170.44,7171.01,756000000
2012/1/13,13:19:00,7170.16,7170.61,7169.92,7170.61,854000000
2012/1/13,13:20:00,7170.88,7171.82,7170.60,7170.60,852000064
2012/1/13,13:21:00,7171.10,7172.23,7171.10,7172.23,651000000
2012/1/13,13:22:00,7173.23,7173.23,7171.70,7172.69,553000000
2012/1/13,13:23:00,7171.93,7175.53,7171.93,7174.57,691000000
2012/1/13,13:24:00,7175.25,7175.25,7173.94,7174.08,727000000
2012/1/13,13:25:00,7172.62,7173.18,7172.09,7172.58,762000000
2012/1/13,13:26:00,7172.58,7172.58,7172.58,7172.58,0
2012/1/13,13:27:00,7172.58,7172.58,7172.58,7172.58,0
2012/1/13,13:28:00,7172.58,7172.58,7172.58,7172.58,0
2012/1/13,13:29:00,7172.58,7172.58,7172.58,7172.58,0
2012/1/13,13:30:00,7172.58,7181.54,7172.58,7181.54,3303032832
2012/1/16,09:01:00,7241.92,7258.84,7241.92,7250.46,446032896
2012/1/16,09:02:00,7234.83,7234.83,7220.03,7220.03,1390000000
2012/1/16,09:03:00,7213.67,7214.15,7211.41,7214.15,1172999936
2012/1/16,09:04:00,7212.27,7212.27,7209.45,7211.92,1058000000
2012/1/16,09:05:00,7211.11,7211.11,7204.33,7204.33,1001000000
2012/1/16,09:06:00,7199.59,7199.59,7191.50,7191.50,942000000
2012/1/16,09:07:00,7188.27,7192.16,7188.27,7192.08,835999936
2012/1/16,09:08:00,7191.26,7191.68,7191.08,7191.68,704000000
2012/1/16,09:09:00,7189.78,7194.10,7189.78,7194.10,585000000
2012/1/16,09:10:00,7196.39,7196.39,7194.66,7195.90,559000000
2012/1/16,09:11:00,7198.75,7201.70,7198.75,7201.70,564000000
2012/1/16,09:12:00,7203.46,7207.57,7203.46,7207.53,627000000
2012/1/16,09:13:00,7209.07,7212.31,7209.07,7212.31,680000000
2012/1/16,09:14:00,7213.15,7215.26,7213.15,7213.31,634000000
2012/1/16,09:15:00,7212.80,7215.12,7212.80,7214.03,639000000
2012/1/16,09:16:00,7212.97,7212.97,7210.36,7210.36,594000000
2012/1/16,09:17:00,7209.78,7209.78,7205.89,7205.89,647000000
2012/1/16,09:18:00,7205.63,7205.63,7203.09,7203.09,574000000
2012/1/16,09:19:00,7202.74,7202.74,7199.71,7199.71,501000032
2012/1/16,09:20:00,7199.05,7199.05,7196.44,7197.03,475000000
2012/1/16,09:21:00,7195.76,7195.88,7195.14,7195.14,398000000
2012/1/16,09:22:00,7194.10,7194.10,7191.36,7191.36,416000000
2012/1/16,09:23:00,7190.27,7190.27,7188.59,7188.59,382000000
2012/1/16,09:24:00,7187.19,7187.19,7184.44,7184.44,439000000
2012/1/16,09:25:00,7181.04,7181.04,7173.42,7173.42,552000000
2012/1/16,09:26:00,7169.29,7169.29,7159.22,7159.22,906000064
2012/1/16,09:27:00,7154.29,7154.29,7150.73,7150.73,709000000
2012/1/16,09:28:00,7149.40,7149.40,7148.05,7148.79,581000000
2012/1/16,09:29:00,7147.72,7149.58,7147.72,7149.38,453000032
2012/1/16,09:30:00,7152.62,7155.31,7152.62,7155.31,383000000
2012/1/16,09:31:00,7154.78,7157.10,7154.78,7156.96,375000000
2012/1/16,09:32:00,7159.50,7161.28,7159.50,7159.88,272000000
2012/1/16,09:33:00,7159.78,7161.09,7159.78,7160.45,249000000
2012/1/16,09:34:00,7161.89,7162.00,7161.61,7161.61,295000000
2012/1/16,09:35:00,7160.42,7160.42,7158.97,7159.15,257000000
2012/1/16,09:36:00,7160.40,7160.40,7159.26,7159.26,231000000
2012/1/16,09:37:00,7158.97,7160.10,7158.97,7159.40,242000000
2012/1/16,09:38:00,7159.95,7159.95,7157.29,7157.29,210999984
2012/1/16,09:39:00,7158.56,7158.56,7156.77,7156.77,232000000
2012/1/16,09:40:00,7156.61,7156.61,7155.19,7155.19,245000000
2012/1/16,09:41:00,7151.43,7151.43,7143.60,7143.60,438000000
2012/1/16,09:42:00,7140.65,7140.65,7127.28,7127.28,750000000
2012/1/16,09:43:00,7121.14,7121.14,7107.29,7107.29,925000000
2012/1/16,09:44:00,7105.79,7107.50,7105.79,7107.50,669000000
2012/1/16,09:45:00,7107.15,7111.75,7107.15,7111.75,488000000
2012/1/16,09:46:00,7111.31,7115.73,7111.31,7115.73,364000000
2012/1/16,09:47:00,7117.20,7121.43,7117.20,7121.43,335000000
2012/1/16,09:48:00,7121.37,7123.81,7121.37,7123.79,250000000
2012/1/16,09:49:00,7124.50,7126.83,7124.50,7126.73,245000000
2012/1/16,09:50:00,7127.65,7128.25,7127.45,7128.25,215000016
2012/1/16,09:51:00,7129.74,7129.74,7127.24,7128.61,220000000
2012/1/16,09:52:00,7128.04,7128.86,7127.71,7128.10,190000000
2012/1/16,09:53:00,7129.70,7129.70,7128.56,7128.56,186000000
2012/1/16,09:54:00,7129.46,7130.44,7128.57,7128.63,161000000
2012/1/16,09:55:00,7129.54,7129.54,7125.09,7125.09,200000000
2012/1/16,09:56:00,7123.80,7123.80,7122.00,7122.00,184000000
2012/1/16,09:57:00,7120.92,7122.93,7120.92,7122.93,152000000
2012/1/16,09:58:00,7121.95,7122.33,7121.95,7122.33,175000000
2012/1/16,09:59:00,7122.25,7122.76,7121.26,7122.76,145000000
2012/1/16,10:00:00,7123.72,7123.72,7122.97,7122.97,138000000
2012/1/16,10:01:00,7123.03,7125.24,7123.03,7125.24,195000000
2012/1/16,10:02:00,7128.11,7130.52,7128.11,7130.52,231000000
2012/1/16,10:03:00,7132.63,7134.24,7132.37,7134.24,269000000
2012/1/16,10:04:00,7133.52,7135.65,7133.52,7135.65,284000000
2012/1/16,10:05:00,7136.06,7136.06,7133.96,7135.75,225000000
2012/1/16,10:06:00,7137.54,7139.23,7137.54,7138.65,220000000
2012/1/16,10:07:00,7139.23,7140.42,7139.23,7139.30,209999984
2012/1/16,10:08:00,7139.38,7139.38,7137.45,7137.80,220000000
2012/1/16,10:09:00,7137.44,7137.44,7135.89,7136.90,198000000
2012/1/16,10:10:00,7134.55,7135.13,7134.11,7134.11,179000000
2012/1/16,10:11:00,7132.95,7132.95,7131.92,7131.92,194000000
2012/1/16,10:12:00,7131.55,7131.55,7127.31,7127.31,208999984
2012/1/16,10:13:00,7125.37,7126.16,7124.55,7124.55,195000000
2012/1/16,10:14:00,7124.22,7124.22,7122.17,7122.99,150000000
2012/1/16,10:15:00,7121.57,7121.57,7116.89,7116.89,199000000
2012/1/16,10:16:00,7115.11,7115.11,7110.18,7110.18,393000000
2012/1/16,10:17:00,7108.66,7108.66,7100.88,7100.88,477000000
2012/1/16,10:18:00,7098.09,7098.09,7094.80,7094.80,411000000
2012/1/16,10:19:00,7095.35,7095.35,7093.51,7095.08,273000000
2012/1/16,10:20:00,7096.54,7098.09,7096.02,7097.90,272000000
2012/1/16,10:21:00,7097.79,7100.23,7097.79,7100.23,214000016
2012/1/16,10:22:00,7100.21,7100.50,7099.97,7100.50,191000000
2012/1/16,10:23:00,7101.35,7103.59,7101.35,7103.59,179000000
2012/1/16,10:24:00,7106.20,7106.20,7105.48,7106.12,206000000
2012/1/16,10:25:00,7105.98,7107.31,7105.98,7107.31,190000000
2012/1/16,10:26:00,7105.91,7105.91,7104.94,7104.94,241000016
2012/1/16,10:27:00,7104.86,7104.86,7104.00,7104.00,163000000
2012/1/16,10:28:00,7103.75,7107.27,7103.75,7107.27,169000000
2012/1/16,10:29:00,7106.45,7109.75,7106.45,7109.75,178000000
2012/1/16,10:30:00,7110.30,7112.39,7110.30,7112.39,186000000
2012/1/16,10:31:00,7113.81,7114.29,7113.75,7114.18,183000000
2012/1/16,10:32:00,7115.29,7115.29,7113.72,7113.99,181000000
2012/1/16,10:33:00,7114.70,7115.28,7113.89,7115.28,149000000
2012/1/16,10:34:00,7114.39,7114.39,7111.55,7111.94,162000000
2012/1/16,10:35:00,7112.46,7112.46,7108.72,7108.72,181000000
2012/1/16,10:36:00,7109.00,7109.00,7107.47,7107.65,139000000
2012/1/16,10:37:00,7107.43,7108.31,7107.43,7107.64,144000000
2012/1/16,10:38:00,7108.69,7109.73,7108.69,7109.03,121000000
2012/1/16,10:39:00,7109.81,7109.82,7109.65,7109.72,116000000
2012/1/16,10:40:00,7109.84,7110.10,7109.18,7110.10,123000000
2012/1/16,10:41:00,7110.69,7110.69,7107.55,7107.55,177000000
2012/1/16,10:42:00,7108.10,7109.08,7108.10,7108.76,119000008
2012/1/16,10:43:00,7108.91,7109.78,7108.85,7109.14,119000008
2012/1/16,10:44:00,7110.11,7110.54,7110.06,7110.54,101000000
2012/1/16,10:45:00,7110.69,7111.58,7109.94,7111.58,136000000
2012/1/16,10:46:00,7112.25,7112.29,7111.86,7112.22,142000000
2012/1/16,10:47:00,7112.47,7113.91,7112.47,7113.91,113000000
2012/1/16,10:48:00,7114.96,7114.96,7113.16,7113.20,129000000
2012/1/16,10:49:00,7114.89,7114.89,7111.85,7111.85,165000000
2012/1/16,10:50:00,7109.83,7111.47,7109.83,7111.47,125000000
2012/1/16,10:51:00,7112.19,7112.19,7110.29,7110.29,135000000
2012/1/16,10:52:00,7109.87,7111.77,7109.87,7111.77,116999992
2012/1/16,10:53:00,7112.59,7112.99,7111.40,7112.71,116000000
2012/1/16,10:54:00,7112.16,7112.62,7111.79,7111.79,148000000
2012/1/16,10:55:00,7111.45,7114.25,7111.45,7112.42,139000000
2012/1/16,10:56:00,7113.96,7114.69,7112.11,7113.37,117999992
2012/1/16,10:57:00,7116.27,7116.55,7114.64,7114.64,144000000
2012/1/16,10:58:00,7113.10,7114.90,7113.10,7114.73,129999992
2012/1/16,10:59:00,7115.03,7115.46,7114.39,7115.46,112000000
2012/1/16,11:00:00,7113.77,7115.04,7113.77,7113.94,126000000
2012/1/16,11:01:00,7110.78,7110.78,7108.46,7108.46,223000000
2012/1/16,11:02:00,7105.55,7105.55,7103.68,7103.97,236999984
2012/1/16,11:03:00,7104.67,7105.24,7104.67,7104.89,169000000
2012/1/16,11:04:00,7105.05,7105.05,7103.80,7104.04,170000000
2012/1/16,11:05:00,7104.06,7104.62,7104.06,7104.62,136000000
2012/1/16,11:06:00,7105.62,7105.98,7104.38,7105.46,114000000
2012/1/16,11:07:00,7104.64,7105.33,7104.64,7104.85,90000000
2012/1/16,11:08:00,7105.14,7106.62,7105.14,7106.01,130999992
2012/1/16,11:09:00,7105.37,7106.20,7105.37,7105.79,115000000
2012/1/16,11:10:00,7106.04,7106.04,7104.60,7104.60,115000000
2012/1/16,11:11:00,7104.08,7105.12,7104.08,7104.93,97000000
2012/1/16,11:12:00,7106.44,7106.44,7104.89,7105.81,90000000
2012/1/16,11:13:00,7105.98,7107.37,7105.70,7107.37,100000000
2012/1/16,11:14:00,7106.33,7107.38,7106.33,7107.38,112000000
2012/1/16,11:15:00,7107.01,7107.86,7107.01,7107.86,124000000
2012/1/16,11:16:00,7107.07,7107.94,7106.83,7107.94,109000000
2012/1/16,11:17:00,7106.61,7108.81,7106.61,7107.23,117999992
2012/1/16,11:18:00,7107.34,7107.40,7106.47,7106.56,104999992
2012/1/16,11:19:00,7106.73,7106.73,7106.20,7106.20,125000000
2012/1/16,11:20:00,7108.27,7108.27,7106.71,7108.01,125000000
2012/1/16,11:21:00,7108.10,7108.10,7107.04,7107.04,142000000
2012/1/16,11:22:00,7106.51,7108.23,7106.51,7108.23,140000000
2012/1/16,11:23:00,7107.57,7107.57,7105.73,7105.73,108000008
2012/1/16,11:24:00,7106.81,7106.81,7105.54,7105.54,175000000
2012/1/16,11:25:00,7105.06,7105.06,7104.39,7104.39,167000000
2012/1/16,11:26:00,7104.61,7105.10,7104.52,7104.59,138000000
2012/1/16,11:27:00,7103.66,7103.66,7101.83,7101.83,147000000
2012/1/16,11:28:00,7102.32,7102.79,7101.11,7101.23,154000000
2012/1/16,11:29:00,7101.58,7101.58,7099.37,7099.45,176000000
2012/1/16,11:30:00,7098.70,7098.70,7097.20,7097.20,288000000
2012/1/16,11:31:00,7096.79,7097.52,7096.78,7096.78,220000000
2012/1/16,11:32:00,7096.48,7097.16,7096.11,7096.32,189000000
2012/1/16,11:33:00,7096.62,7096.62,7094.54,7094.77,151000000
2012/1/16,11:34:00,7095.03,7095.03,7092.82,7093.64,201000000
2012/1/16,11:35:00,7092.66,7093.61,7092.66,7093.10,127000000
2012/1/16,11:36:00,7092.98,7092.98,7091.35,7092.69,192000000
2012/1/16,11:37:00,7094.03,7095.26,7094.03,7095.11,137000000
2012/1/16,11:38:00,7095.38,7096.00,7095.16,7096.00,164000000
2012/1/16,11:39:00,7096.18,7097.08,7096.18,7096.75,129000000
2012/1/16,11:40:00,7097.54,7100.54,7097.54,7100.54,127000000
2012/1/16,11:41:00,7101.07,7103.05,7100.65,7103.05,146000000
2012/1/16,11:42:00,7104.36,7105.90,7104.36,7105.90,153000000
2012/1/16,11:43:00,7106.49,7107.52,7106.49,7107.52,242000000
2012/1/16,11:44:00,7108.08,7108.66,7107.14,7108.66,174000000
2012/1/16,11:45:00,7109.21,7111.50,7109.21,7111.50,217000000
2012/1/16,11:46:00,7110.92,7112.38,7110.92,7111.37,188000000
2012/1/16,11:47:00,7112.02,7112.63,7111.75,7112.63,200000000
2012/1/16,11:48:00,7114.03,7114.19,7112.09,7112.09,172000000
2012/1/16,11:49:00,7111.55,7111.55,7110.38,7110.38,190000000
2012/1/16,11:50:00,7110.46,7110.46,7108.36,7108.36,233000000
2012/1/16,11:51:00,7108.04,7109.00,7108.04,7109.00,219000000
2012/1/16,11:52:00,7107.18,7107.98,7107.18,7107.98,141000000
2012/1/16,11:53:00,7106.25,7106.25,7103.98,7104.40,179000000
2012/1/16,11:54:00,7104.88,7104.91,7104.48,7104.91,171000000
2012/1/16,11:55:00,7105.70,7106.68,7105.70,7106.68,128000000
2012/1/16,11:56:00,7106.55,7106.67,7104.70,7105.25,122000000
2012/1/16,11:57:00,7105.56,7106.49,7105.56,7105.56,159000000
2012/1/16,11:58:00,7105.29,7105.29,7104.21,7104.21,179000000
2012/1/16,11:59:00,7103.95,7103.95,7102.71,7102.71,157000000
2012/1/16,12:00:00,7102.76,7102.76,7102.33,7102.50,180000000
2012/1/16,12:01:00,7102.99,7104.05,7102.99,7103.80,130999992
2012/1/16,12:02:00,7103.37,7103.37,7101.06,7101.06,169000000
2012/1/16,12:03:00,7101.68,7101.68,7100.01,7100.34,120000008
2012/1/16,12:04:00,7100.84,7100.84,7099.38,7099.38,164000000
2012/1/16,12:05:00,7098.39,7098.79,7097.83,7098.20,128000000
2012/1/16,12:06:00,7098.32,7098.94,7097.53,7097.70,129999992
2012/1/16,12:07:00,7098.65,7099.55,7098.65,7099.55,145000000
2012/1/16,12:08:00,7100.09,7100.19,7099.51,7099.72,202000000
2012/1/16,12:09:00,7099.69,7100.62,7099.69,7100.31,166000000
2012/1/16,12:10:00,7102.05,7102.05,7101.26,7101.68,154000000
2012/1/16,12:11:00,7103.69,7103.69,7102.20,7103.13,189000000
2012/1/16,12:12:00,7103.37,7105.69,7103.37,7105.07,132000008
2012/1/16,12:13:00,7104.86,7106.29,7104.86,7106.29,140000000
2012/1/16,12:14:00,7106.23,7107.24,7106.23,7106.59,198000000
2012/1/16,12:15:00,7107.25,7108.44,7107.25,7108.44,165000000
2012/1/16,12:16:00,7108.40,7109.98,7108.40,7108.97,170000000
2012/1/16,12:17:00,7109.94,7111.21,7109.94,7111.21,189000000
2012/1/16,12:18:00,7110.90,7113.73,7110.90,7113.73,144000000
2012/1/16,12:19:00,7112.69,7114.37,7112.69,7114.37,193000000
2012/1/16,12:20:00,7113.12,7114.81,7113.12,7114.48,138000000
2012/1/16,12:21:00,7115.14,7115.50,7114.97,7115.50,151000000
2012/1/16,12:22:00,7115.34,7117.89,7115.34,7117.66,149000000
2012/1/16,12:23:00,7116.82,7117.10,7116.57,7116.57,129999992
2012/1/16,12:24:00,7117.28,7119.25,7117.28,7119.25,170000000
2012/1/16,12:25:00,7118.44,7119.63,7118.44,7118.64,182000000
2012/1/16,12:26:00,7118.98,7120.08,7118.98,7119.74,137000000
2012/1/16,12:27:00,7119.81,7121.07,7119.58,7119.73,134000000
2012/1/16,12:28:00,7120.18,7120.18,7119.57,7119.60,136000000
2012/1/16,12:29:00,7119.55,7119.55,7118.16,7118.61,184000000
2012/1/16,12:30:00,7119.67,7119.67,7117.99,7118.79,172000000
2012/1/16,12:31:00,7119.03,7119.03,7115.78,7115.78,161000000
2012/1/16,12:32:00,7114.73,7116.35,7114.33,7114.33,193000000
2012/1/16,12:33:00,7113.78,7113.78,7112.24,7112.78,167000000
2012/1/16,12:34:00,7113.12,7113.49,7112.76,7112.87,144000000
2012/1/16,12:35:00,7112.43,7114.17,7112.03,7114.17,154000000
2012/1/16,12:36:00,7112.37,7112.70,7111.95,7112.69,300000000
2012/1/16,12:37:00,7112.49,7112.49,7111.32,7111.32,267000000
2012/1/16,12:38:00,7110.18,7112.20,7110.18,7110.36,154000000
2012/1/16,12:39:00,7109.16,7110.78,7109.16,7110.68,158000000
2012/1/16,12:40:00,7109.52,7109.77,7109.52,7109.77,193000000
2012/1/16,12:41:00,7109.60,7110.38,7109.58,7110.38,142000000
2012/1/16,12:42:00,7111.03,7111.80,7110.59,7111.55,135000000
2012/1/16,12:43:00,7110.19,7110.41,7110.19,7110.25,139000000
2012/1/16,12:44:00,7110.64,7111.78,7110.64,7110.96,159000000
2012/1/16,12:45:00,7111.05,7112.73,7111.05,7111.49,140000000
2012/1/16,12:46:00,7113.56,7114.61,7113.56,7113.58,208999984
2012/1/16,12:47:00,7114.13,7117.20,7114.13,7117.20,226000000
2012/1/16,12:48:00,7118.20,7121.41,7118.20,7121.26,259999984
2012/1/16,12:49:00,7121.13,7121.77,7120.85,7121.70,233000000
2012/1/16,12:50:00,7123.23,7124.76,7123.23,7124.49,229000000
2012/1/16,12:51:00,7124.16,7125.66,7124.16,7125.66,192000000
2012/1/16,12:52:00,7128.93,7128.93,7127.36,7128.38,261999984
2012/1/16,12:53:00,7130.77,7131.85,7127.59,7127.59,344000000
2012/1/16,12:54:00,7129.33,7129.33,7127.27,7127.27,330000000
2012/1/16,12:55:00,7126.30,7127.34,7124.74,7124.74,317000000
2012/1/16,12:56:00,7127.14,7128.23,7126.35,7127.22,229000000
2012/1/16,12:57:00,7126.98,7126.98,7125.72,7125.72,350000000
2012/1/16,12:58:00,7125.13,7125.96,7122.91,7124.60,292000000
2012/1/16,12:59:00,7126.19,7129.04,7125.42,7125.42,294000000
2012/1/16,13:00:00,7126.23,7126.23,7122.66,7122.66,240000016
2012/1/16,13:01:00,7123.11,7127.54,7123.11,7123.43,299000000
2012/1/16,13:02:00,7124.30,7127.27,7124.30,7127.27,316000000
2012/1/16,13:03:00,7126.09,7126.79,7125.99,7125.99,314000000
2012/1/16,13:04:00,7126.46,7126.46,7124.95,7124.95,290000000
2012/1/16,13:05:00,7126.26,7127.90,7126.26,7126.63,356000000
2012/1/16,13:06:00,7129.03,7129.03,7126.70,7126.87,352000000
2012/1/16,13:07:00,7129.69,7130.86,7125.85,7126.85,234999984
2012/1/16,13:08:00,7127.16,7129.09,7127.04,7129.09,180000000
2012/1/16,13:09:00,7129.14,7129.14,7126.82,7127.39,195000000
2012/1/16,13:10:00,7128.88,7128.88,7127.41,7128.24,239000016
2012/1/16,13:11:00,7128.23,7128.23,7126.51,7127.11,217000000
2012/1/16,13:12:00,7126.65,7126.73,7125.91,7126.73,239000016
2012/1/16,13:13:00,7126.77,7127.83,7126.77,7127.83,200000000
2012/1/16,13:14:00,7127.16,7127.27,7125.22,7125.22,236999984
2012/1/16,13:15:00,7125.03,7126.26,7125.03,7125.23,233999984
2012/1/16,13:16:00,7124.49,7129.21,7124.49,7124.62,286000000
2012/1/16,13:17:00,7125.18,7125.18,7124.70,7124.70,322000000
2012/1/16,13:18:00,7124.41,7124.41,7123.45,7123.45,309000000
2012/1/16,13:19:00,7122.72,7122.89,7120.94,7120.94,307000000
2012/1/16,13:20:00,7121.12,7122.81,7121.12,7121.79,393000000
2012/1/16,13:21:00,7121.17,7121.17,7119.76,7119.76,327000000
2012/1/16,13:22:00,7119.84,7119.84,7118.81,7119.19,369000000
2012/1/16,13:23:00,7118.37,7119.13,7117.17,7117.37,351000000
2012/1/16,13:24:00,7117.05,7117.25,7115.58,7116.03,435000000
2012/1/16,13:25:00,7116.50,7117.75,7115.39,7117.75,405000032
2012/1/16,13:26:00,7117.75,7117.75,7117.75,7117.75,0
2012/1/16,13:27:00,7117.75,7117.75,7117.75,7117.75,0
2012/1/16,13:28:00,7117.75,7117.75,7117.75,7117.75,0
2012/1/16,13:29:00,7117.75,7117.75,7117.75,7117.75,0
2012/1/16,13:30:00,7117.75,7117.75,7103.62,7103.62,3986000128
2012/1/17,10:27:00,7151.46,7151.46,7151.46,7151.46,2883229696
2012/1/17,10:28:00,7151.70,7152.95,7151.70,7152.54,230000000
2012/1/17,10:29:00,7152.32,7152.32,7150.02,7150.35,217000000
2012/1/17,10:30:00,7152.58,7152.58,7150.76,7151.39,204000000
2012/1/17,10:31:00,7152.84,7152.91,7152.20,7152.20,207000000
2012/1/17,10:32:00,7152.02,7152.03,7151.69,7152.03,252000000
2012/1/17,10:33:00,7153.57,7154.63,7153.57,7154.39,284000000
2012/1/17,10:34:00,7154.37,7155.07,7154.34,7155.05,365000000
2012/1/17,10:35:00,7156.42,7156.90,7156.42,7156.77,374000000
2012/1/17,10:36:00,7156.18,7158.23,7156.18,7158.23,327000000
2012/1/17,10:37:00,7158.89,7159.41,7158.89,7159.40,439000000
2012/1/17,10:38:00,7159.42,7161.18,7159.42,7161.18,355000000
2012/1/17,10:39:00,7160.83,7161.82,7160.10,7160.10,444999968
2012/1/17,10:40:00,7160.75,7160.75,7159.86,7160.68,395000000
2012/1/17,10:41:00,7160.35,7161.19,7160.35,7161.19,341000000
2012/1/17,10:42:00,7161.68,7162.77,7161.59,7162.77,407000032
2012/1/17,10:43:00,7163.02,7164.20,7163.02,7164.20,342000000
2012/1/17,10:44:00,7163.61,7165.52,7163.61,7165.52,451000032
2012/1/17,10:45:00,7165.77,7166.86,7165.64,7166.86,756000000
2012/1/17,10:46:00,7166.90,7167.86,7166.60,7167.86,728000000
2012/1/17,10:47:00,7168.89,7168.89,7168.25,7168.56,516000000
2012/1/17,10:48:00,7169.50,7170.16,7169.50,7169.87,533000000
2012/1/17,10:49:00,7169.89,7171.16,7169.89,7171.16,549000000
2012/1/17,10:50:00,7170.72,7170.72,7169.22,7170.56,437000000
2012/1/17,10:51:00,7169.34,7169.57,7168.22,7169.57,391000000
2012/1/17,10:52:00,7168.11,7168.11,7167.75,7167.75,343000000
2012/1/17,10:53:00,7166.54,7166.54,7165.85,7165.85,332000000
2012/1/17,10:54:00,7166.84,7167.54,7166.29,7166.29,305000000
2012/1/17,10:55:00,7166.99,7166.99,7165.60,7166.30,273000000
2012/1/17,10:56:00,7167.72,7168.86,7167.63,7168.62,305000000
2012/1/17,10:57:00,7167.93,7170.78,7167.93,7170.03,401000032
2012/1/17,10:58:00,7170.74,7172.76,7170.74,7172.73,352000000
2012/1/17,10:59:00,7171.88,7174.10,7171.88,7172.12,387000000
2012/1/17,11:00:00,7174.40,7174.40,7173.51,7173.51,467999968
2012/1/17,11:01:00,7174.68,7179.79,7174.68,7179.79,579000000
2012/1/17,11:02:00,7182.73,7183.95,7182.73,7183.95,637000000
2012/1/17,11:03:00,7184.41,7184.41,7182.49,7182.96,664000000
2012/1/17,11:04:00,7184.09,7185.40,7183.91,7185.40,707000000
2012/1/17,11:05:00,7185.34,7186.39,7185.34,7186.39,988000000
2012/1/17,11:06:00,7187.10,7188.90,7186.87,7188.90,721000000
2012/1/17,11:07:00,7187.51,7189.99,7187.51,7189.90,491000000
2012/1/17,11:08:00,7189.88,7190.49,7189.43,7189.43,487000000
2012/1/17,11:09:00,7190.79,7190.79,7189.67,7189.85,403000032
2012/1/17,11:10:00,7189.35,7190.66,7189.35,7190.46,343000000
2012/1/17,11:11:00,7188.75,7190.26,7188.75,7190.26,348000000
2012/1/17,11:12:00,7190.45,7191.19,7189.14,7191.19,259999984
2012/1/17,11:13:00,7190.12,7190.12,7189.15,7189.17,303000000
2012/1/17,11:14:00,7189.54,7189.97,7189.42,7189.42,281000000
2012/1/17,11:15:00,7188.50,7190.25,7188.50,7190.09,246000000
2012/1/17,11:16:00,7188.98,7189.84,7188.62,7188.62,292000000
2012/1/17,11:17:00,7188.81,7188.81,7188.16,7188.16,276000000
2012/1/17,11:18:00,7187.74,7187.76,7186.88,7187.65,283000000
2012/1/17,11:19:00,7186.21,7186.99,7186.21,7186.90,295000000
2012/1/17,11:20:00,7185.46,7185.70,7183.81,7183.81,245000000
2012/1/17,11:21:00,7183.66,7184.66,7183.24,7184.66,245000000
2012/1/17,11:22:00,7185.07,7185.89,7184.00,7184.00,219000000
2012/1/17,11:23:00,7184.90,7185.07,7184.40,7185.07,272000000
2012/1/17,11:24:00,7185.29,7185.84,7185.13,7185.13,220000000
2012/1/17,11:25:00,7184.14,7186.23,7184.14,7186.23,191000000
2012/1/17,11:26:00,7184.99,7184.99,7184.27,7184.81,263000016
2012/1/17,11:27:00,7184.83,7186.90,7184.83,7185.90,209999984
2012/1/17,11:28:00,7186.41,7187.14,7186.35,7186.65,204000000
2012/1/17,11:29:00,7186.09,7187.06,7186.09,7187.06,335000000
2012/1/17,11:30:00,7186.61,7187.39,7186.61,7186.95,359000000
2012/1/17,11:31:00,7187.32,7188.15,7187.28,7188.15,288000000
2012/1/17,11:32:00,7188.92,7189.30,7188.40,7189.30,375000000
2012/1/17,11:33:00,7189.73,7190.74,7189.65,7190.00,325000000
2012/1/17,11:34:00,7190.94,7191.25,7189.94,7189.94,356000000
2012/1/17,11:35:00,7190.47,7192.14,7190.47,7191.68,289000000
2012/1/17,11:36:00,7192.37,7192.37,7190.39,7190.39,249000000
2012/1/17,11:37:00,7192.07,7192.57,7192.07,7192.57,275000000
2012/1/17,11:38:00,7191.18,7192.36,7191.12,7191.12,297000000
2012/1/17,11:39:00,7191.03,7192.01,7191.03,7191.33,266000016
2012/1/17,11:40:00,7190.29,7191.66,7190.29,7190.81,236999984
2012/1/17,11:41:00,7191.51,7192.14,7190.74,7192.14,336000000
2012/1/17,11:42:00,7192.20,7192.36,7191.97,7192.36,221000000
2012/1/17,11:43:00,7192.71,7192.71,7191.05,7191.16,239000016
2012/1/17,11:44:00,7190.15,7190.54,7188.44,7190.54,394000000
2012/1/17,11:45:00,7189.07,7190.63,7189.07,7190.63,380000000
2012/1/17,11:46:00,7190.31,7190.31,7188.33,7188.34,268000000
2012/1/17,11:47:00,7188.85,7191.99,7188.85,7191.99,344000000
2012/1/17,11:48:00,7192.13,7192.35,7191.86,7192.13,411000000
2012/1/17,11:49:00,7192.91,7194.06,7192.91,7193.48,403000032
2012/1/17,11:50:00,7193.56,7194.29,7192.32,7194.29,263000016
2012/1/17,11:51:00,7193.05,7193.95,7193.05,7193.56,281000000
2012/1/17,11:52:00,7193.32,7194.65,7193.32,7194.21,294000000
2012/1/17,11:53:00,7193.87,7193.87,7193.29,7193.31,281000000
2012/1/17,11:54:00,7193.59,7193.59,7192.20,7192.45,341000000
2012/1/17,11:55:00,7192.26,7192.31,7190.42,7190.42,298000000
2012/1/17,11:56:00,7190.78,7190.79,7189.55,7189.55,353000000
2012/1/17,11:57:00,7189.29,7191.48,7189.29,7191.48,240000016
2012/1/17,11:58:00,7190.24,7191.82,7190.24,7190.25,257000000
2012/1/17,11:59:00,7189.33,7190.19,7189.33,7190.19,272000000
2012/1/17,12:00:00,7190.27,7190.27,7188.15,7188.43,223000000
2012/1/17,12:01:00,7189.48,7189.48,7188.14,7188.19,215000016
2012/1/17,12:02:00,7188.93,7190.11,7188.93,7189.85,233999984
2012/1/17,12:03:00,7190.12,7191.60,7190.12,7191.55,425000000
2012/1/17,12:04:00,7191.68,7192.23,7191.63,7192.12,218000000
2012/1/17,12:05:00,7191.46,7193.85,7191.46,7193.68,371000000
2012/1/17,12:06:00,7194.05,7194.58,7193.48,7194.54,338000000
2012/1/17,12:07:00,7194.71,7195.45,7194.54,7194.62,248000000
2012/1/17,12:08:00,7194.33,7194.89,7194.33,7194.51,276000000
2012/1/17,12:09:00,7195.57,7195.73,7195.23,7195.35,255000000
2012/1/17,12:10:00,7195.71,7195.71,7194.07,7194.31,250000000
2012/1/17,12:11:00,7195.62,7195.76,7194.66,7195.66,218000000
2012/1/17,12:12:00,7195.20,7195.85,7194.27,7195.85,259999984
2012/1/17,12:13:00,7196.42,7197.73,7196.42,7197.63,389000000
2012/1/17,12:14:00,7197.67,7198.22,7197.67,7198.22,410000000
2012/1/17,12:15:00,7196.89,7199.02,7196.89,7198.46,359000000
2012/1/17,12:16:00,7197.28,7198.40,7197.28,7198.35,284000000
2012/1/17,12:17:00,7198.05,7198.05,7196.56,7197.61,345000000
2012/1/17,12:18:00,7197.29,7197.71,7197.01,7197.71,302000000
2012/1/17,12:19:00,7196.97,7198.26,7196.97,7196.97,253000000
2012/1/17,12:20:00,7196.57,7198.47,7196.57,7197.75,323000000
2012/1/17,12:21:00,7197.59,7197.59,7196.56,7197.45,264000016
2012/1/17,12:22:00,7198.04,7198.65,7197.13,7197.18,226000000
2012/1/17,12:23:00,7196.55,7197.30,7196.55,7197.19,254000000
2012/1/17,12:24:00,7196.28,7196.28,7195.12,7195.12,208000000
2012/1/17,12:25:00,7195.09,7195.80,7195.09,7195.12,337000000
2012/1/17,12:26:00,7195.17,7196.22,7195.17,7196.22,347000000
2012/1/17,12:27:00,7194.98,7196.43,7194.98,7195.90,403000032
2012/1/17,12:28:00,7196.10,7196.71,7195.93,7195.93,388000000
2012/1/17,12:29:00,7193.85,7195.23,7193.85,7195.23,385000000
2012/1/17,12:30:00,7194.36,7195.08,7194.18,7195.07,256000000
2012/1/17,12:31:00,7193.97,7195.53,7193.97,7195.53,327000000
2012/1/17,12:32:00,7195.93,7195.93,7194.26,7195.90,335000000
2012/1/17,12:33:00,7194.14,7195.18,7194.14,7194.35,384000000
2012/1/17,12:34:00,7193.66,7195.84,7193.66,7195.30,383000000
2012/1/17,12:35:00,7193.87,7193.87,7193.30,7193.77,371000000
2012/1/17,12:36:00,7194.41,7194.41,7193.67,7194.11,300000000
2012/1/17,12:37:00,7193.67,7193.67,7192.91,7192.91,260999984
2012/1/17,12:38:00,7191.84,7192.09,7191.70,7191.70,266000016
2012/1/17,12:39:00,7191.39,7191.45,7191.16,7191.16,323000000
2012/1/17,12:40:00,7190.92,7193.05,7190.92,7192.54,238000016
2012/1/17,12:41:00,7192.33,7195.13,7192.33,7195.13,256000000
2012/1/17,12:42:00,7195.46,7196.20,7195.46,7196.00,261999984
2012/1/17,12:43:00,7196.94,7196.94,7196.16,7196.16,296000000
2012/1/17,12:44:00,7196.31,7197.66,7196.31,7197.39,210999984
2012/1/17,12:45:00,7197.15,7197.74,7197.15,7197.66,272000000
2012/1/17,12:46:00,7198.14,7199.21,7197.14,7199.21,275000000
2012/1/17,12:47:00,7198.69,7200.83,7198.69,7200.33,356000000
2012/1/17,12:48:00,7201.98,7203.16,7201.11,7201.11,359000000
2012/1/17,12:49:00,7203.22,7204.01,7201.58,7201.76,331000000
2012/1/17,12:50:00,7204.19,7205.48,7203.72,7205.48,366000000
2012/1/17,12:51:00,7205.42,7206.55,7205.38,7205.38,348000000
2012/1/17,12:52:00,7207.39,7207.39,7206.24,7206.32,295000000
2012/1/17,12:53:00,7206.73,7206.88,7206.22,7206.22,523000000
2012/1/17,12:54:00,7208.47,7209.14,7207.72,7209.14,404000000
2012/1/17,12:55:00,7208.23,7208.23,7206.60,7206.97,519000000
2012/1/17,12:56:00,7206.61,7206.61,7204.61,7205.12,286000000
2012/1/17,12:57:00,7204.91,7204.91,7204.00,7204.47,318000000
2012/1/17,12:58:00,7204.52,7204.52,7203.13,7203.13,336000000
2012/1/17,12:59:00,7202.23,7202.23,7200.35,7200.59,382000000
2012/1/17,13:00:00,7200.49,7200.49,7199.10,7199.70,377000000
2012/1/17,13:01:00,7199.31,7200.31,7198.92,7200.05,284000000
2012/1/17,13:02:00,7198.23,7199.74,7198.23,7199.32,325000000
2012/1/17,13:03:00,7199.68,7200.81,7198.72,7200.81,313000000
2012/1/17,13:04:00,7200.37,7200.37,7199.01,7199.01,268000000
2012/1/17,13:05:00,7201.35,7201.35,7200.31,7200.57,292000000
2012/1/17,13:06:00,7199.82,7200.61,7199.82,7200.56,287000000
2012/1/17,13:07:00,7200.82,7201.33,7200.73,7200.94,290000000
2012/1/17,13:08:00,7200.79,7201.42,7200.67,7201.42,338000000
2012/1/17,13:09:00,7202.26,7203.99,7202.26,7203.84,362000000
2012/1/17,13:10:00,7203.59,7204.58,7203.51,7204.58,336000000
2012/1/17,13:11:00,7204.11,7205.99,7204.11,7205.75,354000000
2012/1/17,13:12:00,7205.55,7205.55,7205.10,7205.29,340000000
2012/1/17,13:13:00,7206.06,7207.32,7206.06,7207.17,413000000
2012/1/17,13:14:00,7206.09,7207.14,7205.53,7207.14,380000000
2012/1/17,13:15:00,7206.55,7206.55,7205.59,7205.59,368000000
2012/1/17,13:16:00,7207.01,7207.90,7206.24,7206.24,442000000
2012/1/17,13:17:00,7205.59,7207.70,7205.59,7207.64,438000000
2012/1/17,13:18:00,7207.08,7207.71,7207.08,7207.33,430000032
2012/1/17,13:19:00,7208.07,7209.81,7208.07,7209.81,415000000
2012/1/17,13:20:00,7210.79,7211.48,7210.70,7211.48,423999968
2012/1/17,13:21:00,7211.64,7211.64,7211.13,7211.13,428000032
2012/1/17,13:22:00,7211.57,7212.89,7211.53,7211.53,565000000
2012/1/17,13:23:00,7213.28,7214.19,7213.28,7214.19,464000000
2012/1/17,13:24:00,7213.13,7215.13,7213.04,7215.13,692000000
2012/1/17,13:25:00,7216.35,7216.35,7213.11,7213.88,719000000
2012/1/17,13:26:00,7213.88,7213.88,7213.88,7213.88,0
2012/1/17,13:27:00,7213.88,7213.88,7213.88,7213.88,0
2012/1/17,13:28:00,7213.88,7213.88,7213.88,7213.88,0
2012/1/17,13:29:00,7213.88,7213.88,7213.88,7213.88,0
2012/1/17,13:30:00,7213.88,7221.08,7213.88,7221.08,681032704
2012/1/18,09:01:00,7235.54,7235.54,7228.61,7228.61,2575000064
2012/1/18,09:02:00,7224.85,7224.85,7219.95,7219.95,972000000
2012/1/18,09:03:00,7218.46,7218.46,7216.57,7216.84,860000064
2012/1/18,09:04:00,7216.10,7218.44,7216.10,7217.47,922000000
2012/1/18,09:05:00,7218.15,7218.54,7217.24,7218.54,820000000
2012/1/18,09:06:00,7218.86,7219.37,7218.38,7218.88,717000000
2012/1/18,09:07:00,7220.84,7222.49,7220.84,7222.30,701000000
2012/1/18,09:08:00,7223.29,7226.89,7223.29,7226.89,761000000
2012/1/18,09:09:00,7227.91,7231.13,7227.91,7231.13,802000064
2012/1/18,09:10:00,7231.90,7235.32,7231.90,7235.32,780000000
2012/1/18,09:11:00,7236.79,7237.79,7236.79,7237.55,814999936
2012/1/18,09:12:00,7237.18,7237.18,7234.56,7234.56,856000064
2012/1/18,09:13:00,7232.74,7232.74,7230.01,7230.01,877000064
2012/1/18,09:14:00,7230.26,7230.26,7227.81,7228.04,692000000
2012/1/18,09:15:00,7227.27,7227.27,7226.21,7226.21,614000000
2012/1/18,09:16:00,7225.44,7225.60,7224.06,7224.06,649000000
2012/1/18,09:17:00,7223.41,7224.76,7223.10,7224.76,484000000
2012/1/18,09:18:00,7222.87,7223.79,7222.87,7223.32,506000000
2012/1/18,09:19:00,7222.29,7222.29,7219.95,7220.27,502000000
2012/1/18,09:20:00,7218.77,7218.77,7217.17,7217.71,513000000
2012/1/18,09:21:00,7216.97,7217.91,7216.94,7216.94,644000000
2012/1/18,09:22:00,7214.33,7215.85,7214.01,7214.01,581000000
2012/1/18,09:23:00,7213.00,7214.34,7213.00,7213.30,490000000
2012/1/18,09:24:00,7215.18,7216.54,7214.61,7216.54,451000032
2012/1/18,09:25:00,7217.34,7219.43,7217.34,7218.69,536000000
2012/1/18,09:26:00,7220.46,7222.14,7220.46,7222.14,489000000
2012/1/18,09:27:00,7222.61,7223.26,7222.45,7222.50,549000000
2012/1/18,09:28:00,7223.96,7225.31,7223.61,7225.31,585000000
2012/1/18,09:29:00,7224.68,7225.25,7224.58,7224.58,502000000
2012/1/18,09:30:00,7224.73,7226.32,7224.73,7226.32,557000000
2012/1/18,09:31:00,7226.25,7226.25,7224.78,7224.78,549000000
2012/1/18,09:32:00,7226.06,7226.40,7225.92,7225.92,512000000
2012/1/18,09:33:00,7225.67,7227.03,7225.67,7227.03,483000000
2012/1/18,09:34:00,7227.22,7227.22,7224.56,7224.56,501000032
2012/1/18,09:35:00,7224.38,7224.85,7223.74,7224.54,529000000
2012/1/18,09:36:00,7222.88,7223.55,7220.09,7220.09,484000000
2012/1/18,09:37:00,7223.23,7223.23,7219.45,7219.45,467999968
2012/1/18,09:38:00,7220.27,7222.64,7220.27,7222.49,467999968
2012/1/18,09:39:00,7225.58,7226.06,7225.58,7226.04,521000000
2012/1/18,09:40:00,7227.37,7230.78,7227.37,7229.18,576000000
2012/1/18,09:41:00,7228.22,7230.69,7228.22,7230.69,498999968
2012/1/18,09:42:00,7230.52,7230.74,7229.48,7230.26,521000000
2012/1/18,09:43:00,7230.76,7232.99,7230.76,7232.99,612000000
2012/1/18,09:44:00,7233.40,7233.58,7232.24,7233.58,550000000
2012/1/18,09:45:00,7233.40,7234.98,7233.40,7234.98,773000000
2012/1/18,09:46:00,7236.07,7238.70,7236.07,7238.70,618000000
2012/1/18,09:47:00,7239.75,7243.22,7239.75,7243.18,613000000
2012/1/18,09:48:00,7243.01,7243.97,7242.67,7242.67,604000000
2012/1/18,09:49:00,7242.86,7245.13,7242.86,7244.89,635000000
2012/1/18,09:50:00,7244.68,7245.02,7243.86,7244.81,486000000
2012/1/18,09:51:00,7243.35,7243.84,7242.95,7243.22,502000000
2012/1/18,09:52:00,7243.81,7244.55,7242.25,7244.55,539000000
2012/1/18,09:53:00,7243.26,7243.94,7242.87,7243.94,580000000
2012/1/18,09:54:00,7242.71,7242.71,7242.11,7242.59,451000032
2012/1/18,09:55:00,7242.95,7243.69,7242.95,7243.44,433000000
2012/1/18,09:56:00,7243.38,7243.38,7241.99,7242.71,510000000
2012/1/18,09:57:00,7243.61,7243.61,7241.93,7241.93,403000032
2012/1/18,09:58:00,7240.52,7240.52,7239.52,7239.52,486000000
2012/1/18,09:59:00,7238.78,7238.78,7237.40,7238.51,480000032
2012/1/18,10:00:00,7238.70,7238.70,7237.69,7237.69,379000000
2012/1/18,10:01:00,7238.24,7239.60,7238.24,7239.60,385000000
2012/1/18,10:02:00,7238.01,7238.35,7238.01,7238.15,364000000
2012/1/18,10:03:00,7238.78,7238.78,7236.32,7236.64,350000000
2012/1/18,10:04:00,7235.55,7235.63,7234.91,7235.63,464000000
2012/1/18,10:05:00,7235.59,7235.62,7234.66,7234.66,406000000
2012/1/18,10:06:00,7234.32,7235.68,7234.32,7234.81,402000000
2012/1/18,10:07:00,7234.31,7234.31,7233.97,7234.02,417999968
2012/1/18,10:08:00,7233.61,7234.03,7232.46,7232.46,337000000
2012/1/18,10:09:00,7232.81,7233.49,7232.45,7233.11,345000000
2012/1/18,10:10:00,7231.94,7232.38,7231.94,7232.09,421000000
2012/1/18,10:11:00,7232.77,7232.77,7231.84,7232.37,386000000
2012/1/18,10:12:00,7232.08,7233.23,7232.08,7232.78,349000000
2012/1/18,10:13:00,7233.20,7233.20,7231.22,7231.43,379000000
2012/1/18,10:14:00,7232.15,7232.15,7229.26,7229.46,313000000
2012/1/18,10:15:00,7228.93,7230.30,7228.93,7229.61,343000000
2012/1/18,10:16:00,7229.83,7229.83,7229.09,7229.48,321000000
2012/1/18,10:17:00,7229.85,7230.00,7229.35,7229.35,290000000
2012/1/18,10:18:00,7229.47,7229.47,7228.58,7228.74,362000000
2012/1/18,10:19:00,7227.55,7228.67,7227.55,7228.59,362000000
2012/1/18,10:20:00,7228.66,7228.66,7227.76,7228.24,335000000
2012/1/18,10:21:00,7228.63,7228.85,7227.88,7227.88,442999968
2012/1/18,10:22:00,7228.50,7228.83,7228.24,7228.24,341000000
2012/1/18,10:23:00,7227.35,7228.85,7227.35,7228.85,303000000
2012/1/18,10:24:00,7227.70,7227.70,7227.00,7227.08,328000000
2012/1/18,10:25:00,7228.09,7228.65,7228.09,7228.15,283000000
2012/1/18,10:26:00,7229.46,7229.46,7227.16,7227.16,255000000
2012/1/18,10:27:00,7227.64,7228.14,7227.64,7228.14,274000000
2012/1/18,10:28:00,7229.11,7229.11,7228.11,7228.14,304000000
2012/1/18,10:29:00,7228.00,7228.20,7228.00,7228.00,320000000
2012/1/18,10:30:00,7227.64,7228.95,7227.64,7228.71,341000000
2012/1/18,10:31:00,7228.25,7228.91,7226.31,7226.35,263000016
2012/1/18,10:32:00,7226.69,7226.96,7226.68,7226.72,265000016
2012/1/18,10:33:00,7227.43,7227.43,7225.47,7225.51,331000000
2012/1/18,10:34:00,7226.45,7226.45,7224.60,7224.77,272000000
2012/1/18,10:35:00,7225.24,7225.24,7223.82,7223.82,363000000
2012/1/18,10:36:00,7223.05,7223.26,7221.54,7221.54,337000000
2012/1/18,10:37:00,7221.24,7221.50,7220.28,7220.70,307000000
2012/1/18,10:38:00,7219.29,7219.29,7217.70,7217.70,442000000
2012/1/18,10:39:00,7218.30,7218.61,7217.19,7218.29,349000000
2012/1/18,10:40:00,7216.32,7216.32,7215.06,7215.23,328000000
2012/1/18,10:41:00,7216.43,7216.99,7216.43,7216.73,332000000
2012/1/18,10:42:00,7216.06,7217.94,7216.06,7216.52,354000000
2012/1/18,10:43:00,7215.97,7215.98,7215.25,7215.79,319000000
2012/1/18,10:44:00,7217.18,7217.18,7216.62,7216.62,307000000
2012/1/18,10:45:00,7218.09,7218.09,7216.31,7216.31,238000016
2012/1/18,10:46:00,7217.40,7217.40,7216.64,7216.88,252000000
2012/1/18,10:47:00,7216.86,7217.02,7215.87,7217.02,253000000
2012/1/18,10:48:00,7216.25,7217.62,7216.25,7217.25,223000000
2012/1/18,10:49:00,7218.48,7218.48,7217.51,7218.14,223000000
2012/1/18,10:50:00,7218.87,7219.28,7218.78,7219.28,222000000
2012/1/18,10:51:00,7219.74,7220.42,7218.83,7220.42,243000000
2012/1/18,10:52:00,7220.02,7220.31,7219.71,7219.71,311000000
2012/1/18,10:53:00,7220.18,7220.18,7218.06,7219.08,210999984
2012/1/18,10:54:00,7218.62,7220.30,7218.14,7220.28,256000000
2012/1/18,10:55:00,7219.79,7221.80,7219.79,7221.66,241000016
2012/1/18,10:56:00,7221.77,7221.77,7220.69,7221.04,253000000
2012/1/18,10:57:00,7221.38,7221.73,7221.38,7221.54,207000000
2012/1/18,10:58:00,7221.11,7221.11,7220.46,7220.75,284000000
2012/1/18,10:59:00,7220.46,7222.25,7220.46,7222.16,252000000
2012/1/18,11:00:00,7221.48,7222.48,7221.48,7222.48,208000000
2012/1/18,11:01:00,7222.95,7222.95,7221.49,7221.61,209999984
2012/1/18,11:02:00,7222.73,7222.73,7221.55,7221.77,254000000
2012/1/18,11:03:00,7221.90,7221.93,7220.77,7221.62,223000000
2012/1/18,11:04:00,7222.01,7222.27,7220.70,7220.98,206000000
2012/1/18,11:05:00,7222.80,7222.80,7221.74,7222.06,187000000
2012/1/18,11:06:00,7222.09,7223.12,7222.09,7223.12,213000016
2012/1/18,11:07:00,7223.74,7223.84,7221.45,7221.58,204000000
2012/1/18,11:08:00,7222.97,7222.97,7220.92,7220.92,204000000
2012/1/18,11:09:00,7221.91,7221.91,7219.39,7221.49,206000000
2012/1/18,11:10:00,7223.40,7223.40,7221.29,7221.60,229000000
2012/1/18,11:11:00,7220.65,7221.99,7220.65,7221.55,201000000
2012/1/18,11:12:00,7222.18,7222.18,7220.51,7220.71,239000016
2012/1/18,11:13:00,7220.24,7220.82,7219.70,7220.63,268000000
2012/1/18,11:14:00,7220.35,7220.35,7219.31,7219.99,209999984
2012/1/18,11:15:00,7219.62,7220.11,7219.55,7219.74,202000000
2012/1/18,11:16:00,7221.13,7221.38,7221.13,7221.38,253000000
2012/1/18,11:17:00,7220.70,7222.42,7220.70,7222.21,204000000
2012/1/18,11:18:00,7221.51,7223.01,7221.51,7222.27,240000016
2012/1/18,11:19:00,7222.50,7223.22,7222.01,7223.22,334000000
2012/1/18,11:20:00,7223.70,7223.70,7223.23,7223.63,214000016
2012/1/18,11:21:00,7223.01,7223.18,7222.85,7223.14,195000000
2012/1/18,11:22:00,7225.38,7225.38,7224.01,7224.71,258999984
2012/1/18,11:23:00,7226.14,7226.14,7225.19,7225.33,233999984
2012/1/18,11:24:00,7225.00,7226.41,7224.52,7224.91,189000000
2012/1/18,11:25:00,7226.02,7227.48,7225.23,7227.48,189000000
2012/1/18,11:26:00,7227.59,7227.59,7225.78,7225.99,248000000
2012/1/18,11:27:00,7227.05,7227.20,7226.67,7226.67,270000000
2012/1/18,11:28:00,7226.55,7226.67,7226.27,7226.67,215000016
2012/1/18,11:29:00,7227.30,7227.30,7225.15,7225.15,258999984
2012/1/18,11:30:00,7226.19,7226.22,7225.78,7226.20,261999984
2012/1/18,11:31:00,7227.06,7227.06,7224.24,7224.59,222000000
2012/1/18,11:32:00,7226.58,7226.58,7225.54,7226.10,228000000
2012/1/18,11:33:00,7226.19,7226.23,7225.46,7225.46,272000000
2012/1/18,11:34:00,7228.08,7228.08,7226.23,7226.23,211999984
2012/1/18,11:35:00,7225.98,7226.30,7225.02,7225.02,234999984
2012/1/18,11:36:00,7226.83,7226.87,7226.20,7226.87,249000000
2012/1/18,11:37:00,7226.64,7226.64,7225.73,7225.76,250000000
2012/1/18,11:38:00,7226.16,7226.63,7225.40,7225.40,287000000
2012/1/18,11:39:00,7224.75,7225.87,7224.47,7224.47,302000000
2012/1/18,11:40:00,7224.83,7225.48,7224.72,7225.10,213000016
2012/1/18,11:41:00,7224.65,7225.48,7224.32,7224.32,214000016
2012/1/18,11:42:00,7224.27,7224.93,7224.27,7224.70,210999984
2012/1/18,11:43:00,7225.98,7225.98,7224.51,7225.48,288000000
2012/1/18,11:44:00,7224.44,7224.44,7223.73,7223.73,228000000
2012/1/18,11:45:00,7224.16,7224.16,7222.88,7223.75,201000000
2012/1/18,11:46:00,7224.78,7224.78,7222.89,7223.38,261999984
2012/1/18,11:47:00,7225.28,7225.28,7224.18,7224.99,274000000
2012/1/18,11:48:00,7224.86,7224.86,7223.55,7224.53,265000016
2012/1/18,11:49:00,7224.76,7224.76,7224.50,7224.74,201000000
2012/1/18,11:50:00,7225.25,7225.40,7224.14,7225.40,259999984
2012/1/18,11:51:00,7226.47,7226.59,7226.39,7226.59,219000000
2012/1/18,11:52:00,7226.09,7226.48,7225.76,7226.48,248000000
2012/1/18,11:53:00,7227.56,7229.58,7227.43,7227.66,239000016
2012/1/18,11:54:00,7228.65,7229.00,7227.85,7229.00,238000016
2012/1/18,11:55:00,7229.41,7229.41,7227.50,7228.56,176000000
2012/1/18,11:56:00,7228.35,7228.44,7228.13,7228.44,192000000
2012/1/18,11:57:00,7230.00,7231.16,7229.83,7231.16,233999984
2012/1/18,11:58:00,7230.24,7230.69,7229.52,7230.69,292000000
2012/1/18,11:59:00,7231.35,7231.35,7230.16,7231.08,242000000
2012/1/18,12:00:00,7231.88,7231.88,7230.83,7231.41,229000000
2012/1/18,12:01:00,7232.35,7233.03,7231.06,7232.66,302000000
2012/1/18,12:02:00,7232.17,7232.17,7230.94,7231.91,305000000
2012/1/18,12:03:00,7232.22,7232.51,7231.37,7232.51,285000000
2012/1/18,12:04:00,7232.41,7232.41,7230.11,7230.11,250000000
2012/1/18,12:05:00,7229.65,7231.39,7229.65,7230.71,275000000
2012/1/18,12:06:00,7230.29,7230.29,7229.77,7229.88,273000000
2012/1/18,12:07:00,7230.04,7230.04,7227.42,7227.42,250000000
2012/1/18,12:08:00,7228.45,7228.77,7228.00,7228.50,281000000
2012/1/18,12:09:00,7229.24,7229.24,7228.08,7228.97,295000000
2012/1/18,12:10:00,7229.18,7229.59,7228.54,7228.98,230000000
2012/1/18,12:11:00,7229.11,7230.46,7229.11,7230.44,233000000
2012/1/18,12:12:00,7230.19,7230.44,7229.71,7229.71,247000000
2012/1/18,12:13:00,7230.71,7230.81,7230.25,7230.63,252000000
2012/1/18,12:14:00,7231.52,7232.19,7231.52,7231.54,286000000
2012/1/18,12:15:00,7232.72,7234.27,7232.72,7234.02,339000000
2012/1/18,12:16:00,7234.68,7234.68,7234.18,7234.18,284000000
2012/1/18,12:17:00,7233.28,7235.81,7233.28,7235.69,302000000
2012/1/18,12:18:00,7234.86,7235.01,7233.28,7234.67,291000000
2012/1/18,12:19:00,7234.20,7234.20,7232.72,7233.56,243000000
2012/1/18,12:20:00,7235.11,7235.11,7233.53,7234.74,317000000
2012/1/18,12:21:00,7235.35,7235.66,7235.23,7235.66,277000000
2012/1/18,12:22:00,7234.96,7234.96,7233.83,7234.43,255000000
2012/1/18,12:23:00,7234.45,7234.45,7234.12,7234.44,265000016
2012/1/18,12:24:00,7235.48,7235.48,7234.95,7234.95,304000000
2012/1/18,12:25:00,7234.97,7234.98,7233.76,7234.98,330000000
2012/1/18,12:26:00,7235.76,7235.82,7234.72,7235.44,356000000
2012/1/18,12:27:00,7236.01,7236.05,7234.93,7236.05,289000000
2012/1/18,12:28:00,7236.37,7236.37,7234.95,7234.95,302000000
2012/1/18,12:29:00,7234.66,7234.91,7233.96,7234.62,289000000
2012/1/18,12:30:00,7235.95,7235.95,7234.84,7235.27,286000000
2012/1/18,12:31:00,7235.27,7235.27,7234.18,7235.12,336000000
2012/1/18,12:32:00,7234.18,7234.61,7233.09,7234.19,335000000
2012/1/18,12:33:00,7233.71,7233.71,7231.94,7232.90,290000000
2012/1/18,12:34:00,7232.81,7232.81,7231.18,7231.18,335000000
2012/1/18,12:35:00,7231.53,7231.53,7228.35,7229.63,400000000
2012/1/18,12:36:00,7229.36,7229.36,7227.35,7227.35,375000000
2012/1/18,12:37:00,7228.47,7228.47,7223.77,7224.00,533000000
2012/1/18,12:38:00,7223.89,7223.89,7220.63,7220.63,442000000
2012/1/18,12:39:00,7219.46,7220.11,7217.66,7217.66,570000000
2012/1/18,12:40:00,7216.11,7216.11,7211.83,7211.83,492000000
2012/1/18,12:41:00,7211.53,7211.55,7209.61,7209.61,436000000
2012/1/18,12:42:00,7209.10,7209.35,7208.97,7209.13,492999968
2012/1/18,12:43:00,7208.96,7209.24,7208.96,7209.20,448999968
2012/1/18,12:44:00,7208.61,7208.61,7207.62,7207.62,359000000
2012/1/18,12:45:00,7208.29,7208.29,7206.82,7207.03,333000000
2012/1/18,12:46:00,7207.15,7207.15,7204.25,7204.25,405000032
2012/1/18,12:47:00,7205.41,7207.14,7205.41,7207.14,397000000
2012/1/18,12:48:00,7206.83,7207.18,7206.38,7207.18,306000000
2012/1/18,12:49:00,7208.25,7208.25,7206.90,7206.90,306000000
2012/1/18,12:50:00,7206.62,7206.81,7206.53,7206.75,293000000
2012/1/18,12:51:00,7206.71,7207.64,7206.22,7206.58,293000000
2012/1/18,12:52:00,7208.06,7208.39,7207.18,7208.39,290000000
2012/1/18,12:53:00,7207.99,7208.63,7207.03,7208.63,268000000
2012/1/18,12:54:00,7208.00,7208.28,7207.21,7208.28,291000000
2012/1/18,12:55:00,7207.55,7209.57,7207.55,7209.57,246000000
2012/1/18,12:56:00,7208.17,7208.63,7207.22,7207.63,272000000
2012/1/18,12:57:00,7208.90,7209.34,7208.90,7209.34,250000000
2012/1/18,12:58:00,7208.44,7209.49,7208.42,7208.42,240000016
2012/1/18,12:59:00,7207.79,7208.10,7206.85,7206.85,310000000
2012/1/18,13:00:00,7208.76,7209.42,7208.02,7209.40,342000000
2012/1/18,13:01:00,7208.62,7210.52,7208.62,7210.20,309000000
2012/1/18,13:02:00,7209.87,7209.87,7208.91,7208.91,446000000
2012/1/18,13:03:00,7210.32,7211.56,7208.96,7208.96,325000000
2012/1/18,13:04:00,7210.63,7210.63,7207.62,7207.62,413000000
2012/1/18,13:05:00,7207.14,7207.46,7205.47,7205.47,367000000
2012/1/18,13:06:00,7204.50,7205.75,7201.80,7201.80,425000000
2012/1/18,13:07:00,7199.70,7200.21,7199.04,7199.04,568000000
2012/1/18,13:08:00,7196.77,7200.80,7196.77,7200.32,682000000
2012/1/18,13:09:00,7200.07,7200.45,7199.28,7199.28,534000000
2012/1/18,13:10:00,7198.49,7198.63,7196.93,7196.93,600000000
2012/1/18,13:11:00,7197.03,7197.03,7194.55,7194.55,658000000
2012/1/18,13:12:00,7195.14,7197.66,7195.14,7195.29,585000000
2012/1/18,13:13:00,7194.95,7197.12,7194.95,7197.05,643000000
2012/1/18,13:14:00,7197.49,7203.46,7197.49,7203.46,585000000
2012/1/18,13:15:00,7202.36,7204.84,7202.07,7204.84,615000000
2012/1/18,13:16:00,7204.81,7206.51,7204.32,7206.51,543000000
2012/1/18,13:17:00,7207.40,7209.94,7207.40,7209.94,615000000
2012/1/18,13:18:00,7211.12,7213.10,7209.19,7210.21,553000000
2012/1/18,13:19:00,7211.08,7215.95,7211.08,7215.95,529000000
2012/1/18,13:20:00,7217.25,7217.93,7216.17,7217.93,613000000
2012/1/18,13:21:00,7217.97,7219.54,7217.77,7217.77,676000000
2012/1/18,13:22:00,7218.27,7219.32,7217.61,7217.61,716000000
2012/1/18,13:23:00,7218.14,7218.14,7214.28,7214.28,682000000
2012/1/18,13:24:00,7213.18,7213.18,7211.24,7211.24,783000000
2012/1/18,13:25:00,7210.59,7214.21,7210.59,7212.88,856000064
2012/1/18,13:26:00,7212.88,7212.88,7212.88,7212.88,0
2012/1/18,13:27:00,7212.88,7212.88,7212.88,7212.88,0
2012/1/18,13:28:00,7212.88,7212.88,7212.88,7212.88,0
2012/1/18,13:29:00,7212.88,7212.88,7212.88,7212.88,0
2012/1/18,13:30:00,7212.88,7233.69,7212.88,7233.69,4236032512
